date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-31 10:25:00,82.98,83.0,82.98,83.0,19957.0,70.2426,70.2595,70.2426,70.2595,19957.0
2019-07-31 10:30:00,82.99,83.01,82.99,83.01,15760.0,70.251,70.268,70.251,70.268,15760.0
2019-07-31 10:35:00,83.0,83.01,82.99,82.99,28735.0,70.2595,70.268,70.251,70.251,28735.0
2019-07-31 10:40:00,83.0,83.0,82.99,83.0,16157.0,70.2595,70.2595,70.251,70.2595,16157.0
2019-07-31 10:45:00,83.0,83.01,83.0,83.01,13289.0,70.2595,70.268,70.2595,70.268,13289.0
2019-07-31 10:50:00,83.0,83.02,83.0,83.02,7787.0,70.2595,70.2764,70.2595,70.2764,7787.0
2019-07-31 10:55:00,83.02,83.03,83.0,83.03,28556.0,70.2764,70.2849,70.2595,70.2849,28556.0
2019-07-31 11:00:00,83.03,83.04,83.02,83.03,19529.0,70.2849,70.2934,70.2764,70.2849,19529.0
2019-07-31 11:05:00,83.03,83.03,83.02,83.03,31054.0,70.2849,70.2849,70.2764,70.2849,31054.0
2019-07-31 11:10:00,83.03,83.03,83.01,83.03,21008.0,70.2849,70.2849,70.268,70.2849,21008.0
2019-07-31 11:15:00,83.03,83.03,83.02,83.02,13195.0,70.2849,70.2849,70.2764,70.2764,13195.0
2019-07-31 11:20:00,83.03,83.04,83.02,83.04,29632.0,70.2849,70.2934,70.2764,70.2934,29632.0
2019-07-31 11:25:00,83.04,83.07,83.03,83.06,59227.0,70.2934,70.3187,70.2849,70.3103,59227.0
2019-07-31 11:30:00,83.06,83.07,83.05,83.06,25471.0,70.3103,70.3187,70.3018,70.3103,25471.0
2019-07-31 11:35:00,83.06,83.06,83.04,83.05,16501.0,70.3103,70.3103,70.2934,70.3018,16501.0
2019-07-31 11:40:00,83.05,83.06,83.04,83.06,14568.0,70.3018,70.3103,70.2934,70.3103,14568.0
2019-07-31 11:45:00,83.06,83.06,83.04,83.04,28264.0,70.3103,70.3103,70.2934,70.2934,28264.0
2019-07-31 11:50:00,83.05,83.05,83.04,83.04,32469.0,70.3018,70.3018,70.2934,70.2934,32469.0
2019-07-31 11:55:00,83.05,83.05,83.04,83.05,5179.0,70.3018,70.3018,70.2934,70.3018,5179.0
2019-07-31 12:00:00,83.05,83.06,83.04,83.06,34676.0,70.3018,70.3103,70.2934,70.3103,34676.0
2019-07-31 12:05:00,83.06,83.07,83.05,83.06,7703.0,70.3103,70.3187,70.3018,70.3103,7703.0
2019-07-31 12:10:00,83.07,83.07,83.05,83.05,16216.0,70.3187,70.3187,70.3018,70.3018,16216.0
2019-07-31 12:15:00,83.06,83.07,83.05,83.06,25649.0,70.3103,70.3187,70.3018,70.3103,25649.0
2019-07-31 12:20:00,83.07,83.08,83.06,83.08,18651.0,70.3187,70.3272,70.3103,70.3272,18651.0
2019-07-31 12:25:00,83.07,83.08,83.06,83.06,10144.0,70.3187,70.3272,70.3103,70.3103,10144.0
2019-07-31 12:30:00,83.07,83.07,83.05,83.06,3696.0,70.3187,70.3187,70.3018,70.3103,3696.0
2019-07-31 12:35:00,83.06,83.06,83.05,83.05,4283.0,70.3103,70.3103,70.3018,70.3018,4283.0
2019-07-31 12:40:00,83.06,83.06,83.04,83.06,29726.0,70.3103,70.3103,70.2934,70.3103,29726.0
2019-07-31 12:45:00,83.06,83.06,83.05,83.06,13371.0,70.3103,70.3103,70.3018,70.3103,13371.0
2019-07-31 12:50:00,83.06,83.06,83.04,83.06,36459.0,70.3103,70.3103,70.2934,70.3103,36459.0
2019-07-31 12:55:00,83.06,83.07,83.05,83.06,17032.0,70.3103,70.3187,70.3018,70.3103,17032.0
2019-07-31 13:00:00,83.07,83.07,83.06,83.06,25170.0,70.3187,70.3187,70.3103,70.3103,25170.0
2019-07-31 13:05:00,83.06,83.07,83.06,83.06,17136.0,70.3103,70.3187,70.3103,70.3103,17136.0
2019-07-31 13:10:00,83.06,83.08,83.06,83.07,18981.0,70.3103,70.3272,70.3103,70.3187,18981.0
2019-07-31 13:15:00,83.07,83.08,83.06,83.06,21625.0,70.3187,70.3272,70.3103,70.3103,21625.0
2019-07-31 13:20:00,83.07,83.07,83.05,83.06,22793.0,70.3187,70.3187,70.3018,70.3103,22793.0
2019-07-31 13:25:00,83.06,83.07,83.06,83.06,12645.0,70.3103,70.3187,70.3103,70.3103,12645.0
2019-07-31 13:30:00,83.06,83.07,83.06,83.06,11149.0,70.3103,70.3187,70.3103,70.3103,11149.0
2019-07-31 13:35:00,83.07,83.08,83.06,83.07,23592.0,70.3187,70.3272,70.3103,70.3187,23592.0
2019-07-31 13:40:00,83.08,83.08,83.07,83.07,30336.0,70.3272,70.3272,70.3187,70.3187,30336.0
2019-07-31 13:45:00,83.07,83.08,83.07,83.07,13509.0,70.3187,70.3272,70.3187,70.3187,13509.0
2019-07-31 13:50:00,83.08,83.08,83.05,83.06,18777.0,70.3272,70.3272,70.3018,70.3103,18777.0
2019-07-31 13:55:00,83.06,83.07,83.05,83.06,28256.0,70.3103,70.3187,70.3018,70.3103,28256.0
2019-07-31 14:00:00,83.06,83.06,82.93,83.01,57776.0,70.3103,70.3103,70.2002,70.268,57776.0
2019-07-31 14:05:00,83.01,83.02,82.97,83.01,29195.0,70.268,70.2764,70.2341,70.268,29195.0
2019-07-31 14:10:00,83.02,83.11,83.01,83.1,72010.0,70.2764,70.3526,70.268,70.3441,72010.0
2019-07-31 14:15:00,83.1,83.12,83.09,83.12,12445.0,70.3441,70.3611,70.3357,70.3611,12445.0
2019-07-31 14:20:00,83.12,83.15,83.07,83.07,35733.0,70.3611,70.3865,70.3187,70.3187,35733.0
2019-07-31 14:25:00,83.08,83.12,83.07,83.12,18457.0,70.3272,70.3611,70.3187,70.3611,18457.0
2019-07-31 14:30:00,83.12,83.14,83.09,83.09,27241.0,70.3611,70.378,70.3357,70.3357,27241.0
2019-07-31 14:35:00,83.09,83.1,82.96,82.97,60870.0,70.3357,70.3441,70.2256,70.2341,60870.0
2019-07-31 14:40:00,82.95,82.97,82.92,82.97,100856.0,70.2172,70.2341,70.1918,70.2341,100856.0
2019-07-31 14:45:00,82.97,82.98,82.89,82.89,72314.0,70.2341,70.2426,70.1664,70.1664,72314.0
2019-07-31 14:50:00,82.89,82.89,82.78,82.88,100113.0,70.1664,70.1664,70.0733,70.1579,100113.0
2019-07-31 14:55:00,82.88,82.98,82.87,82.98,139869.0,70.1579,70.2426,70.1494,70.2426,139869.0
2019-07-31 15:00:00,82.98,83.02,82.95,83.01,75397.0,70.2426,70.2764,70.2172,70.268,75397.0
2019-07-31 15:05:00,83.01,83.03,82.99,83.02,39213.0,70.268,70.2849,70.251,70.2764,39213.0
2019-07-31 15:10:00,83.01,83.03,82.98,83.02,61088.0,70.268,70.2849,70.2426,70.2764,61088.0
2019-07-31 15:15:00,83.02,83.03,82.98,83.03,69899.0,70.2764,70.2849,70.2426,70.2849,69899.0
2019-07-31 15:20:00,83.03,83.04,83.02,83.04,29417.0,70.2849,70.2934,70.2764,70.2934,29417.0
2019-07-31 15:25:00,83.04,83.04,83.02,83.02,21172.0,70.2934,70.2934,70.2764,70.2764,21172.0
2019-07-31 15:30:00,83.02,83.02,82.98,82.99,11900.0,70.2764,70.2764,70.2426,70.251,11900.0
2019-07-31 15:35:00,82.99,83.01,82.98,83.0,40080.0,70.251,70.268,70.2426,70.2595,40080.0
2019-07-31 15:40:00,83.0,83.0,82.99,83.0,29106.0,70.2595,70.2595,70.251,70.2595,29106.0
2019-07-31 15:45:00,83.0,83.03,82.99,83.02,39516.0,70.2595,70.2849,70.251,70.2764,39516.0
2019-07-31 15:50:00,83.02,83.03,83.0,83.03,34785.0,70.2764,70.2849,70.2595,70.2849,34785.0
2019-07-31 15:55:00,83.03,83.03,83.0,83.0,71387.0,70.2849,70.2849,70.2595,70.2595,71387.0
2019-08-01 09:30:00,82.97,82.99,82.94,82.96,127573.0,70.397,70.4139,70.3715,70.3885,127573.0
2019-08-01 09:35:00,82.96,82.99,82.95,82.98,71756.0,70.3885,70.4139,70.38,70.4055,71756.0
2019-08-01 09:40:00,82.98,83.0,82.96,83.0,54134.0,70.4055,70.4224,70.3885,70.4224,54134.0
2019-08-01 09:45:00,82.99,83.0,82.96,82.98,19033.0,70.4139,70.4224,70.3885,70.4055,19033.0
2019-08-01 09:50:00,82.98,83.01,82.98,83.0,21487.0,70.4055,70.4309,70.4055,70.4224,21487.0
2019-08-01 09:55:00,83.0,83.0,82.98,82.99,9242.0,70.4224,70.4224,70.4055,70.4139,9242.0
2019-08-01 10:00:00,82.99,83.05,82.99,83.0,118319.0,70.4139,70.4649,70.4139,70.4224,118319.0
2019-08-01 10:05:00,83.0,83.02,82.99,83.01,21882.0,70.4224,70.4394,70.4139,70.4309,21882.0
2019-08-01 10:10:00,83.01,83.03,83.0,83.01,19637.0,70.4309,70.4479,70.4224,70.4309,19637.0
2019-08-01 10:15:00,83.02,83.02,83.0,83.02,12466.0,70.4394,70.4394,70.4224,70.4394,12466.0
2019-08-01 10:20:00,83.02,83.03,83.0,83.02,12418.0,70.4394,70.4479,70.4224,70.4394,12418.0
2019-08-01 10:25:00,83.02,83.04,83.02,83.04,26819.0,70.4394,70.4564,70.4394,70.4564,26819.0
2019-08-01 10:30:00,83.04,83.06,83.02,83.03,54615.0,70.4564,70.4733,70.4394,70.4479,54615.0
2019-08-01 10:35:00,83.03,83.1,83.02,83.09,48463.0,70.4479,70.5073,70.4394,70.4988,48463.0
2019-08-01 10:40:00,83.09,83.11,83.09,83.1,24119.0,70.4988,70.5158,70.4988,70.5073,24119.0
2019-08-01 10:45:00,83.11,83.13,83.1,83.13,45625.0,70.5158,70.5327,70.5073,70.5327,45625.0
2019-08-01 10:50:00,83.14,83.15,83.13,83.13,20886.0,70.5412,70.5497,70.5327,70.5327,20886.0
2019-08-01 10:55:00,83.14,83.15,83.13,83.15,21863.0,70.5412,70.5497,70.5327,70.5497,21863.0
2019-08-01 11:00:00,83.16,83.16,83.14,83.14,16791.0,70.5582,70.5582,70.5412,70.5412,16791.0
2019-08-01 11:05:00,83.14,83.14,83.12,83.13,39719.0,70.5412,70.5412,70.5242,70.5327,39719.0
2019-08-01 11:10:00,83.13,83.13,83.11,83.12,26519.0,70.5327,70.5327,70.5158,70.5242,26519.0
2019-08-01 11:15:00,83.12,83.14,83.12,83.13,20610.0,70.5242,70.5412,70.5242,70.5327,20610.0
2019-08-01 11:20:00,83.14,83.15,83.13,83.15,19811.0,70.5412,70.5497,70.5327,70.5497,19811.0
2019-08-01 11:25:00,83.14,83.16,83.13,83.14,35181.0,70.5412,70.5582,70.5327,70.5412,35181.0
2019-08-01 11:30:00,83.14,83.14,83.12,83.14,15872.0,70.5412,70.5412,70.5242,70.5412,15872.0
2019-08-01 11:35:00,83.14,83.14,83.11,83.12,30702.0,70.5412,70.5412,70.5158,70.5242,30702.0
2019-08-01 11:40:00,83.13,83.14,83.12,83.14,23740.0,70.5327,70.5412,70.5242,70.5412,23740.0
2019-08-01 11:45:00,83.14,83.15,83.12,83.15,28747.0,70.5412,70.5497,70.5242,70.5497,28747.0
2019-08-01 11:50:00,83.15,83.15,83.13,83.13,10608.0,70.5497,70.5497,70.5327,70.5327,10608.0
2019-08-01 11:55:00,83.13,83.13,83.1,83.12,37381.0,70.5327,70.5327,70.5073,70.5242,37381.0
2019-08-01 12:00:00,83.12,83.12,83.1,83.11,19431.0,70.5242,70.5242,70.5073,70.5158,19431.0
2019-08-01 12:05:00,83.11,83.12,83.1,83.12,28064.0,70.5158,70.5242,70.5073,70.5242,28064.0
2019-08-01 12:10:00,83.11,83.12,83.09,83.11,16257.0,70.5158,70.5242,70.4988,70.5158,16257.0
2019-08-01 12:15:00,83.11,83.12,83.09,83.11,34763.0,70.5158,70.5242,70.4988,70.5158,34763.0
2019-08-01 12:20:00,83.11,83.13,83.1,83.12,7854.0,70.5158,70.5327,70.5073,70.5242,7854.0
2019-08-01 12:25:00,83.13,83.13,83.12,83.13,4209.0,70.5327,70.5327,70.5242,70.5327,4209.0
2019-08-01 12:30:00,83.13,83.13,83.12,83.13,6661.0,70.5327,70.5327,70.5242,70.5327,6661.0
2019-08-01 12:35:00,83.13,83.15,83.13,83.15,26766.0,70.5327,70.5497,70.5327,70.5497,26766.0
2019-08-01 12:40:00,83.15,83.15,83.14,83.15,13363.0,70.5497,70.5497,70.5412,70.5497,13363.0
2019-08-01 12:45:00,83.15,83.16,83.14,83.16,8853.0,70.5497,70.5582,70.5412,70.5582,8853.0
2019-08-01 12:50:00,83.16,83.16,83.15,83.16,21742.0,70.5582,70.5582,70.5497,70.5582,21742.0
2019-08-01 12:55:00,83.15,83.15,83.14,83.14,19680.0,70.5497,70.5497,70.5412,70.5412,19680.0
2019-08-01 13:00:00,83.15,83.15,83.12,83.14,19376.0,70.5497,70.5497,70.5242,70.5412,19376.0
2019-08-01 13:05:00,83.14,83.14,83.12,83.12,20170.0,70.5412,70.5412,70.5242,70.5242,20170.0
2019-08-01 13:10:00,83.12,83.14,83.12,83.14,8974.0,70.5242,70.5412,70.5242,70.5412,8974.0
2019-08-01 13:15:00,83.14,83.15,83.13,83.15,51092.0,70.5412,70.5497,70.5327,70.5497,51092.0
2019-08-01 13:20:00,83.14,83.15,83.13,83.13,8419.0,70.5412,70.5497,70.5327,70.5327,8419.0
2019-08-01 13:25:00,83.14,83.31,83.13,83.3,214460.0,70.5412,70.6855,70.5327,70.677,214460.0
2019-08-01 13:30:00,83.3,83.42,83.27,83.32,494723.0,70.677,70.7788,70.6515,70.6939,494723.0
2019-08-01 13:35:00,83.32,83.41,83.32,83.41,44366.0,70.6939,70.7703,70.6939,70.7703,44366.0
2019-08-01 13:40:00,83.41,83.44,83.38,83.4,100708.0,70.7703,70.7958,70.7448,70.7618,100708.0
2019-08-01 13:45:00,83.38,83.4,83.35,83.36,18131.0,70.7448,70.7618,70.7194,70.7279,18131.0
2019-08-01 13:50:00,83.36,83.43,83.36,83.41,28808.0,70.7279,70.7873,70.7279,70.7703,28808.0
2019-08-01 13:55:00,83.42,83.44,83.34,83.36,62546.0,70.7788,70.7958,70.7109,70.7279,62546.0
2019-08-01 14:00:00,83.36,83.36,83.31,83.35,80782.0,70.7279,70.7279,70.6855,70.7194,80782.0
2019-08-01 14:05:00,83.36,83.37,83.31,83.33,54034.0,70.7279,70.7364,70.6855,70.7024,54034.0
2019-08-01 14:10:00,83.33,83.33,83.29,83.3,45331.0,70.7024,70.7024,70.6685,70.677,45331.0
2019-08-01 14:15:00,83.3,83.34,83.3,83.31,41709.0,70.677,70.7109,70.677,70.6855,41709.0
2019-08-01 14:20:00,83.3,83.33,83.3,83.32,49945.0,70.677,70.7024,70.677,70.6939,49945.0
2019-08-01 14:25:00,83.31,83.36,83.31,83.35,17291.0,70.6855,70.7279,70.6855,70.7194,17291.0
2019-08-01 14:30:00,83.36,83.36,83.34,83.35,8617.0,70.7279,70.7279,70.7109,70.7194,8617.0
2019-08-01 14:35:00,83.37,83.37,83.32,83.34,30596.0,70.7364,70.7364,70.6939,70.7109,30596.0
2019-08-01 14:40:00,83.33,83.37,83.32,83.37,10925.0,70.7024,70.7364,70.6939,70.7364,10925.0
2019-08-01 14:45:00,83.36,83.38,83.31,83.31,31579.0,70.7279,70.7448,70.6855,70.6855,31579.0
2019-08-01 14:50:00,83.31,83.32,83.28,83.3,40652.0,70.6855,70.6939,70.66,70.677,40652.0
2019-08-01 14:55:00,83.31,83.36,83.3,83.35,33340.0,70.6855,70.7279,70.677,70.7194,33340.0
2019-08-01 15:00:00,83.34,83.38,83.33,83.38,14711.0,70.7109,70.7448,70.7024,70.7448,14711.0
2019-08-01 15:05:00,83.39,83.39,83.37,83.39,7115.0,70.7533,70.7533,70.7364,70.7533,7115.0
2019-08-01 15:10:00,83.39,83.41,83.38,83.4,19892.0,70.7533,70.7703,70.7448,70.7618,19892.0
2019-08-01 15:15:00,83.4,83.41,83.36,83.39,75134.0,70.7618,70.7703,70.7279,70.7533,75134.0
2019-08-01 15:20:00,83.39,83.39,83.35,83.36,22369.0,70.7533,70.7533,70.7194,70.7279,22369.0
2019-08-01 15:25:00,83.36,83.36,83.34,83.34,9964.0,70.7279,70.7279,70.7109,70.7109,9964.0
2019-08-01 15:30:00,83.34,83.36,83.34,83.36,18545.0,70.7109,70.7279,70.7109,70.7279,18545.0
2019-08-01 15:35:00,83.36,83.36,83.33,83.33,17891.0,70.7279,70.7279,70.7024,70.7024,17891.0
2019-08-01 15:40:00,83.34,83.37,83.33,83.37,11210.0,70.7109,70.7364,70.7024,70.7364,11210.0
2019-08-01 15:45:00,83.37,83.38,83.34,83.37,52056.0,70.7364,70.7448,70.7109,70.7364,52056.0
2019-08-01 15:50:00,83.38,83.38,83.35,83.37,63154.0,70.7448,70.7448,70.7194,70.7364,63154.0
2019-08-01 15:55:00,83.37,83.39,83.35,83.39,81744.0,70.7364,70.7533,70.7194,70.7533,81744.0
2019-08-02 09:30:00,83.44,83.45,83.4,83.4,149603.0,70.7958,70.8042,70.7618,70.7618,149603.0
2019-08-02 09:35:00,83.41,83.44,83.4,83.41,36452.0,70.7703,70.7958,70.7618,70.7703,36452.0
2019-08-02 09:40:00,83.42,83.45,83.42,83.45,34924.0,70.7788,70.8042,70.7788,70.8042,34924.0
2019-08-02 09:45:00,83.45,83.46,83.42,83.42,32211.0,70.8042,70.8127,70.7788,70.7788,32211.0
2019-08-02 09:50:00,83.42,83.43,83.38,83.4,48688.0,70.7788,70.7873,70.7448,70.7618,48688.0
2019-08-02 09:55:00,83.39,83.42,83.38,83.41,63316.0,70.7533,70.7788,70.7448,70.7703,63316.0
2019-08-02 10:00:00,83.41,83.43,83.4,83.43,21331.0,70.7703,70.7873,70.7618,70.7873,21331.0
2019-08-02 10:05:00,83.42,83.46,83.41,83.45,1411308.0,70.7788,70.8127,70.7703,70.8042,1411308.0
2019-08-02 10:10:00,83.45,83.46,83.42,83.45,58735.0,70.8042,70.8127,70.7788,70.8042,58735.0
2019-08-02 10:15:00,83.45,83.47,83.43,83.45,39001.0,70.8042,70.8212,70.7873,70.8042,39001.0
2019-08-02 10:20:00,83.46,83.47,83.44,83.46,61595.0,70.8127,70.8212,70.7958,70.8127,61595.0
2019-08-02 10:25:00,83.46,83.47,83.44,83.44,46279.0,70.8127,70.8212,70.7958,70.7958,46279.0
2019-08-02 10:30:00,83.45,83.5,83.44,83.5,68866.0,70.8042,70.8467,70.7958,70.8467,68866.0
2019-08-02 10:35:00,83.49,83.5,83.47,83.48,23910.0,70.8382,70.8467,70.8212,70.8297,23910.0
2019-08-02 10:40:00,83.47,83.5,83.47,83.47,12174.0,70.8212,70.8467,70.8212,70.8212,12174.0
2019-08-02 10:45:00,83.48,83.49,83.45,83.47,13700.0,70.8297,70.8382,70.8042,70.8212,13700.0
2019-08-02 10:50:00,83.47,83.5,83.47,83.5,17377.0,70.8212,70.8467,70.8212,70.8467,17377.0
2019-08-02 10:55:00,83.5,83.52,83.48,83.51,40709.0,70.8467,70.8636,70.8297,70.8551,40709.0
2019-08-02 11:00:00,83.51,83.51,83.46,83.47,51833.0,70.8551,70.8551,70.8127,70.8212,51833.0
2019-08-02 11:05:00,83.47,83.47,83.41,83.42,100500.0,70.8212,70.8212,70.7703,70.7788,100500.0
2019-08-02 11:10:00,83.42,83.42,83.37,83.41,91109.0,70.7788,70.7788,70.7364,70.7703,91109.0
2019-08-02 11:15:00,83.41,83.41,83.37,83.4,104889.0,70.7703,70.7703,70.7364,70.7618,104889.0
2019-08-02 11:20:00,83.4,83.43,83.39,83.43,65018.0,70.7618,70.7873,70.7533,70.7873,65018.0
2019-08-02 11:25:00,83.42,83.43,83.4,83.42,110764.0,70.7788,70.7873,70.7618,70.7788,110764.0
2019-08-02 11:30:00,83.42,83.43,83.4,83.41,43833.0,70.7788,70.7873,70.7618,70.7703,43833.0
2019-08-02 11:35:00,83.41,83.43,83.4,83.43,111110.0,70.7703,70.7873,70.7618,70.7873,111110.0
2019-08-02 11:40:00,83.44,83.46,83.43,83.45,26140.0,70.7958,70.8127,70.7873,70.8042,26140.0
2019-08-02 11:45:00,83.45,83.46,83.41,83.42,34503.0,70.8042,70.8127,70.7703,70.7788,34503.0
2019-08-02 11:50:00,83.42,83.44,83.41,83.42,18601.0,70.7788,70.7958,70.7703,70.7788,18601.0
2019-08-02 11:55:00,83.42,83.43,83.41,83.43,52838.0,70.7788,70.7873,70.7703,70.7873,52838.0
2019-08-02 12:00:00,83.42,83.45,83.42,83.44,20977.0,70.7788,70.8042,70.7788,70.7958,20977.0
2019-08-02 12:05:00,83.44,83.45,83.41,83.42,30009.0,70.7958,70.8042,70.7703,70.7788,30009.0
2019-08-02 12:10:00,83.42,83.43,83.4,83.41,105929.0,70.7788,70.7873,70.7618,70.7703,105929.0
2019-08-02 12:15:00,83.41,83.41,83.39,83.4,49937.0,70.7703,70.7703,70.7533,70.7618,49937.0
2019-08-02 12:20:00,83.4,83.41,83.38,83.39,86637.0,70.7618,70.7703,70.7448,70.7533,86637.0
2019-08-02 12:25:00,83.39,83.39,83.37,83.38,72602.0,70.7533,70.7533,70.7364,70.7448,72602.0
2019-08-02 12:30:00,83.38,83.39,83.36,83.38,34850.0,70.7448,70.7533,70.7279,70.7448,34850.0
2019-08-02 12:35:00,83.39,83.42,83.38,83.42,26858.0,70.7533,70.7788,70.7448,70.7788,26858.0
2019-08-02 12:40:00,83.42,83.42,83.4,83.41,16626.0,70.7788,70.7788,70.7618,70.7703,16626.0
2019-08-02 12:45:00,83.41,83.42,83.4,83.42,22151.0,70.7703,70.7788,70.7618,70.7788,22151.0
2019-08-02 12:50:00,83.42,83.43,83.41,83.42,25029.0,70.7788,70.7873,70.7703,70.7788,25029.0
2019-08-02 12:55:00,83.42,83.44,83.42,83.42,12991.0,70.7788,70.7958,70.7788,70.7788,12991.0
2019-08-02 13:00:00,83.43,83.45,83.42,83.45,22122.0,70.7873,70.8042,70.7788,70.8042,22122.0
2019-08-02 13:05:00,83.44,83.45,83.43,83.44,9790.0,70.7958,70.8042,70.7873,70.7958,9790.0
2019-08-02 13:10:00,83.43,83.44,83.42,83.43,131543.0,70.7873,70.7958,70.7788,70.7873,131543.0
2019-08-02 13:15:00,83.42,83.44,83.42,83.42,399176.0,70.7788,70.7958,70.7788,70.7788,399176.0
2019-08-02 13:20:00,83.42,83.43,83.41,83.41,42282.0,70.7788,70.7873,70.7703,70.7703,42282.0
2019-08-02 13:25:00,83.42,83.43,83.41,83.42,35756.0,70.7788,70.7873,70.7703,70.7788,35756.0
2019-08-02 13:30:00,83.43,83.45,83.42,83.45,10072.0,70.7873,70.8042,70.7788,70.8042,10072.0
2019-08-02 13:35:00,83.45,83.45,83.44,83.45,44569.0,70.8042,70.8042,70.7958,70.8042,44569.0
2019-08-02 13:40:00,83.45,83.46,83.43,83.45,16683.0,70.8042,70.8127,70.7873,70.8042,16683.0
2019-08-02 13:45:00,83.45,83.45,83.41,83.42,46186.0,70.8042,70.8042,70.7703,70.7788,46186.0
2019-08-02 13:50:00,83.42,83.43,83.41,83.42,15797.0,70.7788,70.7873,70.7703,70.7788,15797.0
2019-08-02 13:55:00,83.42,83.42,83.41,83.42,7204.0,70.7788,70.7788,70.7703,70.7788,7204.0
2019-08-02 14:00:00,83.42,83.44,83.41,83.43,11180.0,70.7788,70.7958,70.7703,70.7873,11180.0
2019-08-02 14:05:00,83.43,83.44,83.41,83.42,11018.0,70.7873,70.7958,70.7703,70.7788,11018.0
2019-08-02 14:10:00,83.42,83.43,83.41,83.42,50921.0,70.7788,70.7873,70.7703,70.7788,50921.0
2019-08-02 14:15:00,83.42,83.42,83.4,83.42,28074.0,70.7788,70.7788,70.7618,70.7788,28074.0
2019-08-02 14:20:00,83.42,83.42,83.41,83.42,71710.0,70.7788,70.7788,70.7703,70.7788,71710.0
2019-08-02 14:25:00,83.41,83.43,83.4,83.43,49748.0,70.7703,70.7873,70.7618,70.7873,49748.0
2019-08-02 14:30:00,83.43,83.44,83.41,83.41,27317.0,70.7873,70.7958,70.7703,70.7703,27317.0
2019-08-02 14:35:00,83.42,83.42,83.4,83.41,22341.0,70.7788,70.7788,70.7618,70.7703,22341.0
2019-08-02 14:40:00,83.41,83.42,83.4,83.41,26918.0,70.7703,70.7788,70.7618,70.7703,26918.0
2019-08-02 14:45:00,83.42,83.44,83.41,83.44,17174.0,70.7788,70.7958,70.7703,70.7958,17174.0
2019-08-02 14:50:00,83.44,83.44,83.43,83.44,43782.0,70.7958,70.7958,70.7873,70.7958,43782.0
2019-08-02 14:55:00,83.44,83.46,83.43,83.45,25450.0,70.7958,70.8127,70.7873,70.8042,25450.0
2019-08-02 15:00:00,83.45,83.46,83.44,83.45,17891.0,70.8042,70.8127,70.7958,70.8042,17891.0
2019-08-02 15:05:00,83.45,83.46,83.44,83.44,36134.0,70.8042,70.8127,70.7958,70.7958,36134.0
2019-08-02 15:10:00,83.45,83.46,83.44,83.45,20673.0,70.8042,70.8127,70.7958,70.8042,20673.0
2019-08-02 15:15:00,83.45,83.46,83.44,83.45,24957.0,70.8042,70.8127,70.7958,70.8042,24957.0
2019-08-02 15:20:00,83.45,83.45,83.43,83.45,12597.0,70.8042,70.8042,70.7873,70.8042,12597.0
2019-08-02 15:25:00,83.45,83.47,83.45,83.47,83926.0,70.8042,70.8212,70.8042,70.8212,83926.0
2019-08-02 15:30:00,83.47,83.48,83.46,83.48,13962.0,70.8212,70.8297,70.8127,70.8297,13962.0
2019-08-02 15:35:00,83.48,83.48,83.44,83.46,23844.0,70.8297,70.8297,70.7958,70.8127,23844.0
2019-08-02 15:40:00,83.47,83.47,83.45,83.46,15761.0,70.8212,70.8212,70.8042,70.8127,15761.0
2019-08-02 15:45:00,83.45,83.47,83.44,83.45,20220.0,70.8042,70.8212,70.7958,70.8042,20220.0
2019-08-02 15:50:00,83.46,83.49,83.45,83.48,23130.0,70.8127,70.8382,70.8042,70.8297,23130.0
2019-08-02 15:55:00,83.48,83.5,83.47,83.49,76134.0,70.8297,70.8467,70.8212,70.8382,76134.0
2019-08-05 09:30:00,83.76,83.77,83.72,83.73,100877.0,71.0673,71.0757,71.0333,71.0418,100877.0
2019-08-05 09:35:00,83.73,83.74,83.72,83.72,15228.0,71.0418,71.0503,71.0333,71.0333,15228.0
2019-08-05 09:40:00,83.72,83.76,83.7,83.76,113361.0,71.0333,71.0673,71.0164,71.0673,113361.0
2019-08-05 09:45:00,83.76,83.78,83.75,83.78,34737.0,71.0673,71.0842,71.0588,71.0842,34737.0
2019-08-05 09:50:00,83.78,83.78,83.76,83.77,17065.0,71.0842,71.0842,71.0673,71.0757,17065.0
2019-08-05 09:55:00,83.78,83.78,83.73,83.74,54196.0,71.0842,71.0842,71.0418,71.0503,54196.0
2019-08-05 10:00:00,83.75,83.79,83.74,83.77,106950.0,71.0588,71.0927,71.0503,71.0757,106950.0
2019-08-05 10:05:00,83.77,83.79,83.76,83.77,33353.0,71.0757,71.0927,71.0673,71.0757,33353.0
2019-08-05 10:10:00,83.77,83.78,83.74,83.74,59439.0,71.0757,71.0842,71.0503,71.0503,59439.0
2019-08-05 10:15:00,83.75,83.79,83.74,83.79,40589.0,71.0588,71.0927,71.0503,71.0927,40589.0
2019-08-05 10:20:00,83.79,83.79,83.74,83.75,26470.0,71.0927,71.0927,71.0503,71.0588,26470.0
2019-08-05 10:25:00,83.75,83.75,83.73,83.73,23331.0,71.0588,71.0588,71.0418,71.0418,23331.0
2019-08-05 10:30:00,83.73,83.76,83.73,83.75,47500.0,71.0418,71.0673,71.0418,71.0588,47500.0
2019-08-05 10:35:00,83.76,83.78,83.74,83.78,30518.0,71.0673,71.0842,71.0503,71.0842,30518.0
2019-08-05 10:40:00,83.78,83.79,83.76,83.78,60539.0,71.0842,71.0927,71.0673,71.0842,60539.0
2019-08-05 10:45:00,83.78,83.79,83.74,83.75,19873.0,71.0842,71.0927,71.0503,71.0588,19873.0
2019-08-05 10:50:00,83.75,83.75,83.73,83.75,22560.0,71.0588,71.0588,71.0418,71.0588,22560.0
2019-08-05 10:55:00,83.75,83.75,83.71,83.71,54377.0,71.0588,71.0588,71.0248,71.0248,54377.0
2019-08-05 11:00:00,83.72,83.72,83.7,83.71,67179.0,71.0333,71.0333,71.0164,71.0248,67179.0
2019-08-05 11:05:00,83.72,83.72,83.7,83.72,43581.0,71.0333,71.0333,71.0164,71.0333,43581.0
2019-08-05 11:10:00,83.72,83.72,83.7,83.72,72582.0,71.0333,71.0333,71.0164,71.0333,72582.0
2019-08-05 11:15:00,83.72,83.73,83.71,83.73,47169.0,71.0333,71.0418,71.0248,71.0418,47169.0
2019-08-05 11:20:00,83.73,83.73,83.71,83.71,14173.0,71.0418,71.0418,71.0248,71.0248,14173.0
2019-08-05 11:25:00,83.71,83.72,83.7,83.7,41973.0,71.0248,71.0333,71.0164,71.0164,41973.0
2019-08-05 11:30:00,83.7,83.72,83.69,83.71,34479.0,71.0164,71.0333,71.0079,71.0248,34479.0
2019-08-05 11:35:00,83.72,83.74,83.71,83.74,34512.0,71.0333,71.0503,71.0248,71.0503,34512.0
2019-08-05 11:40:00,83.73,83.74,83.72,83.73,8873.0,71.0418,71.0503,71.0333,71.0418,8873.0
2019-08-05 11:45:00,83.73,83.73,83.71,83.72,35328.0,71.0418,71.0418,71.0248,71.0333,35328.0
2019-08-05 11:50:00,83.72,83.74,83.71,83.73,44599.0,71.0333,71.0503,71.0248,71.0418,44599.0
2019-08-05 11:55:00,83.73,83.77,83.73,83.75,44068.0,71.0418,71.0757,71.0418,71.0588,44068.0
2019-08-05 12:00:00,83.76,83.78,83.75,83.77,16216.0,71.0673,71.0842,71.0588,71.0757,16216.0
2019-08-05 12:05:00,83.78,83.78,83.76,83.78,61773.0,71.0842,71.0842,71.0673,71.0842,61773.0
2019-08-05 12:10:00,83.78,83.78,83.75,83.77,36453.0,71.0842,71.0842,71.0588,71.0757,36453.0
2019-08-05 12:15:00,83.77,83.77,83.75,83.76,69145.0,71.0757,71.0757,71.0588,71.0673,69145.0
2019-08-05 12:20:00,83.77,83.77,83.75,83.76,17371.0,71.0757,71.0757,71.0588,71.0673,17371.0
2019-08-05 12:25:00,83.76,83.8,83.76,83.79,99958.0,71.0673,71.1012,71.0673,71.0927,99958.0
2019-08-05 12:30:00,83.8,83.81,83.78,83.81,24546.0,71.1012,71.1097,71.0842,71.1097,24546.0
2019-08-05 12:35:00,83.8,83.81,83.79,83.81,14131.0,71.1012,71.1097,71.0927,71.1097,14131.0
2019-08-05 12:40:00,83.81,83.82,83.8,83.82,31285.0,71.1097,71.1182,71.1012,71.1182,31285.0
2019-08-05 12:45:00,83.82,83.82,83.81,83.82,9277.0,71.1182,71.1182,71.1097,71.1182,9277.0
2019-08-05 12:50:00,83.81,83.82,83.8,83.81,26906.0,71.1097,71.1182,71.1012,71.1097,26906.0
2019-08-05 12:55:00,83.81,83.86,83.81,83.84,60364.0,71.1097,71.1521,71.1097,71.1351,60364.0
2019-08-05 13:00:00,83.84,83.85,83.81,83.81,44861.0,71.1351,71.1436,71.1097,71.1097,44861.0
2019-08-05 13:05:00,83.82,83.83,83.8,83.8,35846.0,71.1182,71.1267,71.1012,71.1012,35846.0
2019-08-05 13:10:00,83.8,83.82,83.79,83.82,15222.0,71.1012,71.1182,71.0927,71.1182,15222.0
2019-08-05 13:15:00,83.81,83.83,83.81,83.83,59011.0,71.1097,71.1267,71.1097,71.1267,59011.0
2019-08-05 13:20:00,83.83,83.84,83.82,83.83,32413.0,71.1267,71.1351,71.1182,71.1267,32413.0
2019-08-05 13:25:00,83.83,83.85,83.82,83.84,464059.0,71.1267,71.1436,71.1182,71.1351,464059.0
2019-08-05 13:30:00,83.84,83.86,83.83,83.86,119847.0,71.1351,71.1521,71.1267,71.1521,119847.0
2019-08-05 13:35:00,83.86,83.86,83.85,83.86,123188.0,71.1521,71.1521,71.1436,71.1521,123188.0
2019-08-05 13:40:00,83.86,83.88,83.85,83.87,50768.0,71.1521,71.1691,71.1436,71.1606,50768.0
2019-08-05 13:45:00,83.88,83.88,83.86,83.87,15795.0,71.1691,71.1691,71.1521,71.1606,15795.0
2019-08-05 13:50:00,83.88,83.88,83.85,83.85,26564.0,71.1691,71.1691,71.1436,71.1436,26564.0
2019-08-05 13:55:00,83.85,83.87,83.85,83.87,26870.0,71.1436,71.1606,71.1436,71.1606,26870.0
2019-08-05 14:00:00,83.87,83.88,83.86,83.88,48288.0,71.1606,71.1691,71.1521,71.1691,48288.0
2019-08-05 14:05:00,83.88,83.88,83.86,83.88,157141.0,71.1691,71.1691,71.1521,71.1691,157141.0
2019-08-05 14:10:00,83.88,83.88,83.86,83.87,126514.0,71.1691,71.1691,71.1521,71.1606,126514.0
2019-08-05 14:15:00,83.86,83.88,83.86,83.88,10976.0,71.1521,71.1691,71.1521,71.1691,10976.0
2019-08-05 14:20:00,83.88,83.89,83.86,83.89,78958.0,71.1691,71.1776,71.1521,71.1776,78958.0
2019-08-05 14:25:00,83.89,83.9,83.87,83.89,17153.0,71.1776,71.186,71.1606,71.1776,17153.0
2019-08-05 14:30:00,83.89,83.9,83.87,83.88,48482.0,71.1776,71.186,71.1606,71.1691,48482.0
2019-08-05 14:35:00,83.87,83.87,83.86,83.87,21469.0,71.1606,71.1606,71.1521,71.1606,21469.0
2019-08-05 14:40:00,83.86,83.87,83.83,83.87,36649.0,71.1521,71.1606,71.1267,71.1606,36649.0
2019-08-05 14:45:00,83.86,83.86,83.84,83.86,28893.0,71.1521,71.1521,71.1351,71.1521,28893.0
2019-08-05 14:50:00,83.87,83.87,83.85,83.86,96611.0,71.1606,71.1606,71.1436,71.1521,96611.0
2019-08-05 14:55:00,83.86,83.87,83.84,83.87,17301.0,71.1521,71.1606,71.1351,71.1606,17301.0
2019-08-05 15:00:00,83.87,83.87,83.84,83.87,47717.0,71.1606,71.1606,71.1351,71.1606,47717.0
2019-08-05 15:05:00,83.87,83.89,83.87,83.88,7718.0,71.1606,71.1776,71.1606,71.1691,7718.0
2019-08-05 15:10:00,83.89,83.89,83.84,83.86,80201.0,71.1776,71.1776,71.1351,71.1521,80201.0
2019-08-05 15:15:00,83.86,83.88,83.83,83.84,59354.0,71.1521,71.1691,71.1267,71.1351,59354.0
2019-08-05 15:20:00,83.83,83.84,83.81,83.83,24130.0,71.1267,71.1351,71.1097,71.1267,24130.0
2019-08-05 15:25:00,83.83,83.84,83.82,83.83,24358.0,71.1267,71.1351,71.1182,71.1267,24358.0
2019-08-05 15:30:00,83.83,83.86,83.83,83.83,63225.0,71.1267,71.1521,71.1267,71.1267,63225.0
2019-08-05 15:35:00,83.84,83.84,83.81,83.83,50580.0,71.1351,71.1351,71.1097,71.1267,50580.0
2019-08-05 15:40:00,83.83,83.85,83.82,83.83,55214.0,71.1267,71.1436,71.1182,71.1267,55214.0
2019-08-05 15:45:00,83.84,83.87,83.82,83.87,17841.0,71.1351,71.1606,71.1182,71.1606,17841.0
2019-08-05 15:50:00,83.86,83.87,83.85,83.86,30545.0,71.1521,71.1606,71.1436,71.1521,30545.0
2019-08-05 15:55:00,83.85,83.87,83.85,83.86,72611.0,71.1436,71.1606,71.1436,71.1521,72611.0
2019-08-06 09:30:00,83.87,83.91,83.87,83.88,247754.0,71.1606,71.1945,71.1606,71.1691,247754.0
2019-08-06 09:35:00,83.88,83.89,83.85,83.88,62054.0,71.1691,71.1776,71.1436,71.1691,62054.0
2019-08-06 09:40:00,83.88,83.88,83.83,83.85,27985.0,71.1691,71.1691,71.1267,71.1436,27985.0
2019-08-06 09:45:00,83.86,83.88,83.85,83.88,29261.0,71.1521,71.1691,71.1436,71.1691,29261.0
2019-08-06 09:50:00,83.87,83.88,83.84,83.85,83765.0,71.1606,71.1691,71.1351,71.1436,83765.0
2019-08-06 09:55:00,83.86,83.86,83.83,83.84,29875.0,71.1521,71.1521,71.1267,71.1351,29875.0
2019-08-06 10:00:00,83.84,83.88,83.84,83.86,515435.0,71.1351,71.1691,71.1351,71.1521,515435.0
2019-08-06 10:05:00,83.86,83.88,83.85,83.88,71063.0,71.1521,71.1691,71.1436,71.1691,71063.0
2019-08-06 10:10:00,83.88,83.9,83.86,83.87,88892.0,71.1691,71.186,71.1521,71.1606,88892.0
2019-08-06 10:15:00,83.88,83.91,83.88,83.9,100017.0,71.1691,71.1945,71.1691,71.186,100017.0
2019-08-06 10:20:00,83.9,83.91,83.89,83.9,45132.0,71.186,71.1945,71.1776,71.186,45132.0
2019-08-06 10:25:00,83.89,83.93,83.89,83.93,44747.0,71.1776,71.2115,71.1776,71.2115,44747.0
2019-08-06 10:30:00,83.92,83.96,83.92,83.95,60232.0,71.203,71.237,71.203,71.2285,60232.0
2019-08-06 10:35:00,83.95,83.96,83.93,83.94,38630.0,71.2285,71.237,71.2115,71.22,38630.0
2019-08-06 10:40:00,83.93,83.95,83.92,83.95,26192.0,71.2115,71.2285,71.203,71.2285,26192.0
2019-08-06 10:45:00,83.94,83.96,83.92,83.95,34806.0,71.22,71.237,71.203,71.2285,34806.0
2019-08-06 10:50:00,83.95,83.96,83.93,83.95,14211.0,71.2285,71.237,71.2115,71.2285,14211.0
2019-08-06 10:55:00,83.95,83.96,83.94,83.95,11487.0,71.2285,71.237,71.22,71.2285,11487.0
2019-08-06 11:00:00,83.94,83.97,83.93,83.96,49322.0,71.22,71.2454,71.2115,71.237,49322.0
2019-08-06 11:05:00,83.95,83.98,83.95,83.98,29107.0,71.2285,71.2539,71.2285,71.2539,29107.0
2019-08-06 11:10:00,83.97,83.98,83.96,83.98,58500.0,71.2454,71.2539,71.237,71.2539,58500.0
2019-08-06 11:15:00,83.98,84.0,83.97,84.0,61294.0,71.2539,71.2709,71.2454,71.2709,61294.0
2019-08-06 11:20:00,83.99,84.0,83.97,83.98,12729.0,71.2624,71.2709,71.2454,71.2539,12729.0
2019-08-06 11:25:00,83.98,83.98,83.96,83.97,23856.0,71.2539,71.2539,71.237,71.2454,23856.0
2019-08-06 11:30:00,83.96,83.99,83.95,83.98,33001.0,71.237,71.2624,71.2285,71.2539,33001.0
2019-08-06 11:35:00,83.98,83.98,83.96,83.96,37170.0,71.2539,71.2539,71.237,71.237,37170.0
2019-08-06 11:40:00,83.96,83.98,83.95,83.98,35024.0,71.237,71.2539,71.2285,71.2539,35024.0
2019-08-06 11:45:00,83.98,83.98,83.94,83.95,77677.0,71.2539,71.2539,71.22,71.2285,77677.0
2019-08-06 11:50:00,83.95,83.97,83.95,83.97,33352.0,71.2285,71.2454,71.2285,71.2454,33352.0
2019-08-06 11:55:00,83.97,83.98,83.96,83.97,18686.0,71.2454,71.2539,71.237,71.2454,18686.0
2019-08-06 12:00:00,83.97,83.99,83.96,83.98,59743.0,71.2454,71.2624,71.237,71.2539,59743.0
2019-08-06 12:05:00,83.98,83.99,83.97,83.99,26845.0,71.2539,71.2624,71.2454,71.2624,26845.0
2019-08-06 12:10:00,83.98,83.99,83.97,83.99,9490.0,71.2539,71.2624,71.2454,71.2624,9490.0
2019-08-06 12:15:00,83.98,84.0,83.97,83.99,32441.0,71.2539,71.2709,71.2454,71.2624,32441.0
2019-08-06 12:20:00,84.0,84.01,83.99,84.01,23495.0,71.2709,71.2794,71.2624,71.2794,23495.0
2019-08-06 12:25:00,84.0,84.01,83.99,84.0,46076.0,71.2709,71.2794,71.2624,71.2709,46076.0
2019-08-06 12:30:00,84.01,84.01,83.98,83.98,43525.0,71.2794,71.2794,71.2539,71.2539,43525.0
2019-08-06 12:35:00,83.98,83.99,83.97,83.98,39222.0,71.2539,71.2624,71.2454,71.2539,39222.0
2019-08-06 12:40:00,83.98,83.99,83.97,83.98,20249.0,71.2539,71.2624,71.2454,71.2539,20249.0
2019-08-06 12:45:00,83.98,83.98,83.96,83.97,12012.0,71.2539,71.2539,71.237,71.2454,12012.0
2019-08-06 12:50:00,83.97,83.97,83.95,83.95,15556.0,71.2454,71.2454,71.2285,71.2285,15556.0
2019-08-06 12:55:00,83.95,83.97,83.95,83.95,30610.0,71.2285,71.2454,71.2285,71.2285,30610.0
2019-08-06 13:00:00,83.96,83.97,83.95,83.97,84888.0,71.237,71.2454,71.2285,71.2454,84888.0
2019-08-06 13:05:00,83.98,83.99,83.96,83.98,50850.0,71.2539,71.2624,71.237,71.2539,50850.0
2019-08-06 13:10:00,83.98,83.99,83.97,83.97,20231.0,71.2539,71.2624,71.2454,71.2454,20231.0
2019-08-06 13:15:00,83.98,83.98,83.95,83.98,15467.0,71.2539,71.2539,71.2285,71.2539,15467.0
2019-08-06 13:20:00,83.98,84.0,83.97,83.99,15225.0,71.2539,71.2709,71.2454,71.2624,15225.0
2019-08-06 13:25:00,83.99,83.99,83.97,83.98,35967.0,71.2624,71.2624,71.2454,71.2539,35967.0
2019-08-06 13:30:00,83.98,84.0,83.97,84.0,182819.0,71.2539,71.2709,71.2454,71.2709,182819.0
2019-08-06 13:35:00,84.0,84.0,83.98,83.99,24501.0,71.2709,71.2709,71.2539,71.2624,24501.0
2019-08-06 13:40:00,83.99,83.99,83.97,83.97,25599.0,71.2624,71.2624,71.2454,71.2454,25599.0
2019-08-06 13:45:00,83.98,83.98,83.97,83.98,28499.0,71.2539,71.2539,71.2454,71.2539,28499.0
2019-08-06 13:50:00,83.97,83.99,83.96,83.97,33709.0,71.2454,71.2624,71.237,71.2454,33709.0
2019-08-06 13:55:00,83.97,83.98,83.95,83.98,26250.0,71.2454,71.2539,71.2285,71.2539,26250.0
2019-08-06 14:00:00,83.97,83.99,83.96,83.98,32166.0,71.2454,71.2624,71.237,71.2539,32166.0
2019-08-06 14:05:00,83.99,83.99,83.96,83.97,19796.0,71.2624,71.2624,71.237,71.2454,19796.0
2019-08-06 14:10:00,83.97,83.97,83.95,83.95,25331.0,71.2454,71.2454,71.2285,71.2285,25331.0
2019-08-06 14:15:00,83.95,83.96,83.93,83.94,16234.0,71.2285,71.237,71.2115,71.22,16234.0
2019-08-06 14:20:00,83.94,83.95,83.93,83.95,16722.0,71.22,71.2285,71.2115,71.2285,16722.0
2019-08-06 14:25:00,83.95,83.96,83.94,83.95,50722.0,71.2285,71.237,71.22,71.2285,50722.0
2019-08-06 14:30:00,83.96,83.97,83.94,83.95,22874.0,71.237,71.2454,71.22,71.2285,22874.0
2019-08-06 14:35:00,83.95,83.98,83.94,83.96,270180.0,71.2285,71.2539,71.22,71.237,270180.0
2019-08-06 14:40:00,83.96,83.97,83.95,83.97,19594.0,71.237,71.2454,71.2285,71.2454,19594.0
2019-08-06 14:45:00,83.96,83.97,83.96,83.96,28105.0,71.237,71.2454,71.237,71.237,28105.0
2019-08-06 14:50:00,83.96,83.97,83.95,83.95,85780.0,71.237,71.2454,71.2285,71.2285,85780.0
2019-08-06 14:55:00,83.96,83.96,83.93,83.94,127749.0,71.237,71.237,71.2115,71.22,127749.0
2019-08-06 15:00:00,83.94,83.97,83.93,83.96,61005.0,71.22,71.2454,71.2115,71.237,61005.0
2019-08-06 15:05:00,83.96,83.97,83.96,83.97,38551.0,71.237,71.2454,71.237,71.2454,38551.0
2019-08-06 15:10:00,83.97,83.99,83.96,83.98,49061.0,71.2454,71.2624,71.237,71.2539,49061.0
2019-08-06 15:15:00,83.99,83.99,83.98,83.99,39292.0,71.2624,71.2624,71.2539,71.2624,39292.0
2019-08-06 15:20:00,83.98,84.01,83.98,84.01,57510.0,71.2539,71.2794,71.2539,71.2794,57510.0
2019-08-06 15:25:00,84.01,84.02,84.0,84.0,30774.0,71.2794,71.2879,71.2709,71.2709,30774.0
2019-08-06 15:30:00,84.01,84.02,84.0,84.02,38256.0,71.2794,71.2879,71.2709,71.2879,38256.0
2019-08-06 15:35:00,84.02,84.03,84.0,84.01,48512.0,71.2879,71.2963,71.2709,71.2794,48512.0
2019-08-06 15:40:00,84.01,84.03,84.0,84.02,94174.0,71.2794,71.2963,71.2709,71.2879,94174.0
2019-08-06 15:45:00,84.02,84.04,84.02,84.02,37757.0,71.2879,71.3048,71.2879,71.2879,37757.0
2019-08-06 15:50:00,84.03,84.05,84.02,84.04,34071.0,71.2963,71.3133,71.2879,71.3048,34071.0
2019-08-06 15:55:00,84.04,84.07,84.04,84.05,59011.0,71.3048,71.3303,71.3048,71.3133,59011.0
2019-08-07 09:30:00,84.45,84.46,84.4,84.41,98963.0,71.6527,71.6612,71.6103,71.6188,98963.0
2019-08-07 09:35:00,84.4,84.41,84.36,84.39,75838.0,71.6103,71.6188,71.5763,71.6018,75838.0
2019-08-07 09:40:00,84.39,84.46,84.37,84.45,524824.0,71.6018,71.6612,71.5848,71.6527,524824.0
2019-08-07 09:45:00,84.45,84.5,84.44,84.45,152965.0,71.6527,71.6951,71.6442,71.6527,152965.0
2019-08-07 09:50:00,84.45,84.45,84.43,84.43,146433.0,71.6527,71.6527,71.6357,71.6357,146433.0
2019-08-07 09:55:00,84.43,84.44,84.4,84.41,80062.0,71.6357,71.6442,71.6103,71.6188,80062.0
2019-08-07 10:00:00,84.41,84.45,84.4,84.42,120158.0,71.6188,71.6527,71.6103,71.6272,120158.0
2019-08-07 10:05:00,84.42,84.45,84.41,84.45,85211.0,71.6272,71.6527,71.6188,71.6527,85211.0
2019-08-07 10:10:00,84.44,84.44,84.41,84.42,246540.0,71.6442,71.6442,71.6188,71.6272,246540.0
2019-08-07 10:15:00,84.42,84.42,84.38,84.4,116470.0,71.6272,71.6272,71.5933,71.6103,116470.0
2019-08-07 10:20:00,84.4,84.44,84.39,84.44,241860.0,71.6103,71.6442,71.6018,71.6442,241860.0
2019-08-07 10:25:00,84.44,84.45,84.43,84.44,55465.0,71.6442,71.6527,71.6357,71.6442,55465.0
2019-08-07 10:30:00,84.44,84.45,84.38,84.39,49268.0,71.6442,71.6527,71.5933,71.6018,49268.0
2019-08-07 10:35:00,84.39,84.41,84.37,84.37,27553.0,71.6018,71.6188,71.5848,71.5848,27553.0
2019-08-07 10:40:00,84.37,84.38,84.35,84.37,32154.0,71.5848,71.5933,71.5679,71.5848,32154.0
2019-08-07 10:45:00,84.37,84.38,84.34,84.34,26209.0,71.5848,71.5933,71.5594,71.5594,26209.0
2019-08-07 10:50:00,84.35,84.37,84.33,84.35,50332.0,71.5679,71.5848,71.5509,71.5679,50332.0
2019-08-07 10:55:00,84.36,84.4,84.35,84.4,30698.0,71.5763,71.6103,71.5679,71.6103,30698.0
2019-08-07 11:00:00,84.39,84.4,84.38,84.39,24142.0,71.6018,71.6103,71.5933,71.6018,24142.0
2019-08-07 11:05:00,84.39,84.41,84.34,84.34,53356.0,71.6018,71.6188,71.5594,71.5594,53356.0
2019-08-07 11:10:00,84.34,84.36,84.33,84.35,26209.0,71.5594,71.5763,71.5509,71.5679,26209.0
2019-08-07 11:15:00,84.35,84.37,84.32,84.32,103237.0,71.5679,71.5848,71.5424,71.5424,103237.0
2019-08-07 11:20:00,84.32,84.36,84.31,84.36,71372.0,71.5424,71.5763,71.5339,71.5763,71372.0
2019-08-07 11:25:00,84.35,84.36,84.33,84.34,27927.0,71.5679,71.5763,71.5509,71.5594,27927.0
2019-08-07 11:30:00,84.34,84.35,84.31,84.31,45743.0,71.5594,71.5679,71.5339,71.5339,45743.0
2019-08-07 11:35:00,84.31,84.34,84.31,84.34,37947.0,71.5339,71.5594,71.5339,71.5594,37947.0
2019-08-07 11:40:00,84.34,84.35,84.33,84.34,52880.0,71.5594,71.5679,71.5509,71.5594,52880.0
2019-08-07 11:45:00,84.34,84.35,84.32,84.33,60670.0,71.5594,71.5679,71.5424,71.5509,60670.0
2019-08-07 11:50:00,84.32,84.36,84.31,84.35,66917.0,71.5424,71.5763,71.5339,71.5679,66917.0
2019-08-07 11:55:00,84.36,84.38,84.32,84.36,42463.0,71.5763,71.5933,71.5424,71.5763,42463.0
2019-08-07 12:00:00,84.37,84.37,84.35,84.37,27948.0,71.5848,71.5848,71.5679,71.5848,27948.0
2019-08-07 12:05:00,84.37,84.38,84.35,84.38,57149.0,71.5848,71.5933,71.5679,71.5933,57149.0
2019-08-07 12:10:00,84.38,84.38,84.35,84.36,43650.0,71.5933,71.5933,71.5679,71.5763,43650.0
2019-08-07 12:15:00,84.37,84.4,84.37,84.4,35867.0,71.5848,71.6103,71.5848,71.6103,35867.0
2019-08-07 12:20:00,84.4,84.42,84.39,84.41,79106.0,71.6103,71.6272,71.6018,71.6188,79106.0
2019-08-07 12:25:00,84.41,84.42,84.38,84.38,51780.0,71.6188,71.6272,71.5933,71.5933,51780.0
2019-08-07 12:30:00,84.39,84.41,84.38,84.41,42658.0,71.6018,71.6188,71.5933,71.6188,42658.0
2019-08-07 12:35:00,84.39,84.41,84.39,84.39,40579.0,71.6018,71.6188,71.6018,71.6018,40579.0
2019-08-07 12:40:00,84.4,84.4,84.37,84.37,34597.0,71.6103,71.6103,71.5848,71.5848,34597.0
2019-08-07 12:45:00,84.37,84.38,84.36,84.36,91636.0,71.5848,71.5933,71.5763,71.5763,91636.0
2019-08-07 12:50:00,84.36,84.36,84.33,84.33,81620.0,71.5763,71.5763,71.5509,71.5509,81620.0
2019-08-07 12:55:00,84.34,84.34,84.3,84.31,226859.0,71.5594,71.5594,71.5254,71.5339,226859.0
2019-08-07 13:00:00,84.31,84.35,84.25,84.25,207159.0,71.5339,71.5679,71.483,71.483,207159.0
2019-08-07 13:05:00,84.25,84.29,84.24,84.25,71259.0,71.483,71.5169,71.4745,71.483,71259.0
2019-08-07 13:10:00,84.25,84.3,84.24,84.29,49531.0,71.483,71.5254,71.4745,71.5169,49531.0
2019-08-07 13:15:00,84.3,84.31,84.27,84.29,19100.0,71.5254,71.5339,71.5,71.5169,19100.0
2019-08-07 13:20:00,84.3,84.32,84.29,84.32,12142.0,71.5254,71.5424,71.5169,71.5424,12142.0
2019-08-07 13:25:00,84.32,84.34,84.31,84.33,67676.0,71.5424,71.5594,71.5339,71.5509,67676.0
2019-08-07 13:30:00,84.31,84.32,84.26,84.28,53850.0,71.5339,71.5424,71.4915,71.5085,53850.0
2019-08-07 13:35:00,84.28,84.28,84.23,84.23,48306.0,71.5085,71.5085,71.466,71.466,48306.0
2019-08-07 13:40:00,84.23,84.25,84.22,84.25,77289.0,71.466,71.483,71.4576,71.483,77289.0
2019-08-07 13:45:00,84.25,84.26,84.23,84.23,20440.0,71.483,71.4915,71.466,71.466,20440.0
2019-08-07 13:50:00,84.23,84.24,84.22,84.24,13164.0,71.466,71.4745,71.4576,71.4745,13164.0
2019-08-07 13:55:00,84.23,84.26,84.22,84.25,34913.0,71.466,71.4915,71.4576,71.483,34913.0
2019-08-07 14:00:00,84.24,84.24,84.22,84.23,20218.0,71.4745,71.4745,71.4576,71.466,20218.0
2019-08-07 14:05:00,84.24,84.25,84.19,84.19,57802.0,71.4745,71.483,71.4321,71.4321,57802.0
2019-08-07 14:10:00,84.19,84.21,84.19,84.21,14765.0,71.4321,71.4491,71.4321,71.4491,14765.0
2019-08-07 14:15:00,84.22,84.26,84.21,84.25,34149.0,71.4576,71.4915,71.4491,71.483,34149.0
2019-08-07 14:20:00,84.25,84.27,84.24,84.27,13029.0,71.483,71.5,71.4745,71.5,13029.0
2019-08-07 14:25:00,84.27,84.27,84.24,84.25,11998.0,71.5,71.5,71.4745,71.483,11998.0
2019-08-07 14:30:00,84.24,84.26,84.23,84.25,38033.0,71.4745,71.4915,71.466,71.483,38033.0
2019-08-07 14:35:00,84.24,84.27,84.23,84.26,55380.0,71.4745,71.5,71.466,71.4915,55380.0
2019-08-07 14:40:00,84.27,84.28,84.23,84.23,33826.0,71.5,71.5085,71.466,71.466,33826.0
2019-08-07 14:45:00,84.24,84.24,84.21,84.23,24065.0,71.4745,71.4745,71.4491,71.466,24065.0
2019-08-07 14:50:00,84.22,84.22,84.2,84.21,22008.0,71.4576,71.4576,71.4406,71.4491,22008.0
2019-08-07 14:55:00,84.22,84.23,84.18,84.2,30156.0,71.4576,71.466,71.4236,71.4406,30156.0
2019-08-07 15:00:00,84.21,84.22,84.19,84.21,40619.0,71.4491,71.4576,71.4321,71.4491,40619.0
2019-08-07 15:05:00,84.21,84.22,84.16,84.17,144797.0,71.4491,71.4576,71.4066,71.4151,144797.0
2019-08-07 15:10:00,84.18,84.18,84.15,84.17,143043.0,71.4236,71.4236,71.3982,71.4151,143043.0
2019-08-07 15:15:00,84.17,84.18,84.14,84.17,46124.0,71.4151,71.4236,71.3897,71.4151,46124.0
2019-08-07 15:20:00,84.17,84.19,84.13,84.14,11905.0,71.4151,71.4321,71.3812,71.3897,11905.0
2019-08-07 15:25:00,84.15,84.15,84.1,84.11,33913.0,71.3982,71.3982,71.3557,71.3642,33913.0
2019-08-07 15:30:00,84.11,84.13,84.08,84.09,46291.0,71.3642,71.3812,71.3388,71.3473,46291.0
2019-08-07 15:35:00,84.09,84.1,84.03,84.05,45070.0,71.3473,71.3557,71.2963,71.3133,45070.0
2019-08-07 15:40:00,84.06,84.08,84.04,84.05,54442.0,71.3218,71.3388,71.3048,71.3133,54442.0
2019-08-07 15:45:00,84.05,84.07,84.04,84.06,44304.0,71.3133,71.3303,71.3048,71.3218,44304.0
2019-08-07 15:50:00,84.07,84.11,84.07,84.09,72632.0,71.3303,71.3642,71.3303,71.3473,72632.0
2019-08-07 15:55:00,84.08,84.08,84.05,84.06,28856.0,71.3388,71.3388,71.3133,71.3218,28856.0
2019-08-08 09:30:00,83.9,83.93,83.89,83.91,80194.0,71.186,71.2115,71.1776,71.1945,80194.0
2019-08-08 09:35:00,83.91,83.92,83.88,83.9,32517.0,71.1945,71.203,71.1691,71.186,32517.0
2019-08-08 09:40:00,83.91,83.91,83.88,83.89,110640.0,71.1945,71.1945,71.1691,71.1776,110640.0
2019-08-08 09:45:00,83.89,83.9,83.87,83.88,53115.0,71.1776,71.186,71.1606,71.1691,53115.0
2019-08-08 09:50:00,83.89,83.94,83.88,83.9,53540.0,71.1776,71.22,71.1691,71.186,53540.0
2019-08-08 09:55:00,83.9,83.9,83.88,83.9,9018.0,71.186,71.186,71.1691,71.186,9018.0
2019-08-08 10:00:00,83.89,83.91,83.88,83.9,32794.0,71.1776,71.1945,71.1691,71.186,32794.0
2019-08-08 10:05:00,83.9,83.9,83.87,83.88,19492.0,71.186,71.186,71.1606,71.1691,19492.0
2019-08-08 10:10:00,83.88,83.89,83.87,83.89,20637.0,71.1691,71.1776,71.1606,71.1776,20637.0
2019-08-08 10:15:00,83.88,83.91,83.87,83.9,59160.0,71.1691,71.1945,71.1606,71.186,59160.0
2019-08-08 10:20:00,83.9,83.92,83.89,83.91,11113.0,71.186,71.203,71.1776,71.1945,11113.0
2019-08-08 10:25:00,83.91,83.92,83.9,83.91,29020.0,71.1945,71.203,71.186,71.1945,29020.0
2019-08-08 10:30:00,83.91,83.95,83.91,83.95,23380.0,71.1945,71.2285,71.1945,71.2285,23380.0
2019-08-08 10:35:00,83.95,83.95,83.91,83.92,71764.0,71.2285,71.2285,71.1945,71.203,71764.0
2019-08-08 10:40:00,83.92,83.93,83.9,83.93,29977.0,71.203,71.2115,71.186,71.2115,29977.0
2019-08-08 10:45:00,83.92,83.95,83.92,83.95,35061.0,71.203,71.2285,71.203,71.2285,35061.0
2019-08-08 10:50:00,83.94,83.96,83.94,83.96,27699.0,71.22,71.237,71.22,71.237,27699.0
2019-08-08 10:55:00,83.97,83.97,83.94,83.95,39673.0,71.2454,71.2454,71.22,71.2285,39673.0
2019-08-08 11:00:00,83.95,83.98,83.95,83.97,28889.0,71.2285,71.2539,71.2285,71.2454,28889.0
2019-08-08 11:05:00,83.98,84.0,83.97,84.0,34835.0,71.2539,71.2709,71.2454,71.2709,34835.0
2019-08-08 11:10:00,83.99,84.0,83.96,83.97,36850.0,71.2624,71.2709,71.237,71.2454,36850.0
2019-08-08 11:15:00,83.97,83.97,83.96,83.97,26047.0,71.2454,71.2454,71.237,71.2454,26047.0
2019-08-08 11:20:00,83.97,83.97,83.96,83.97,33514.0,71.2454,71.2454,71.237,71.2454,33514.0
2019-08-08 11:25:00,83.97,83.97,83.96,83.96,18956.0,71.2454,71.2454,71.237,71.237,18956.0
2019-08-08 11:30:00,83.96,83.97,83.96,83.96,63253.0,71.237,71.2454,71.237,71.237,63253.0
2019-08-08 11:35:00,83.97,83.97,83.96,83.97,28338.0,71.2454,71.2454,71.237,71.2454,28338.0
2019-08-08 11:40:00,83.96,83.99,83.96,83.98,32577.0,71.237,71.2624,71.237,71.2539,32577.0
2019-08-08 11:45:00,83.98,83.99,83.95,83.96,21844.0,71.2539,71.2624,71.2285,71.237,21844.0
2019-08-08 11:50:00,83.96,83.97,83.96,83.97,14891.0,71.237,71.2454,71.237,71.2454,14891.0
2019-08-08 11:55:00,83.97,83.97,83.95,83.95,42024.0,71.2454,71.2454,71.2285,71.2285,42024.0
2019-08-08 12:00:00,83.95,83.95,83.92,83.92,46268.0,71.2285,71.2285,71.203,71.203,46268.0
2019-08-08 12:05:00,83.92,83.92,83.91,83.91,7721.0,71.203,71.203,71.1945,71.1945,7721.0
2019-08-08 12:10:00,83.91,83.92,83.9,83.92,35693.0,71.1945,71.203,71.186,71.203,35693.0
2019-08-08 12:15:00,83.92,83.92,83.89,83.91,10093.0,71.203,71.203,71.1776,71.1945,10093.0
2019-08-08 12:20:00,83.91,83.92,83.9,83.92,14053.0,71.1945,71.203,71.186,71.203,14053.0
2019-08-08 12:25:00,83.91,83.92,83.89,83.89,12159.0,71.1945,71.203,71.1776,71.1776,12159.0
2019-08-08 12:30:00,83.9,83.9,83.87,83.88,27944.0,71.186,71.186,71.1606,71.1691,27944.0
2019-08-08 12:35:00,83.88,83.89,83.87,83.87,27898.0,71.1691,71.1776,71.1606,71.1606,27898.0
2019-08-08 12:40:00,83.87,83.87,83.85,83.87,32713.0,71.1606,71.1606,71.1436,71.1606,32713.0
2019-08-08 12:45:00,83.87,83.87,83.85,83.85,31098.0,71.1606,71.1606,71.1436,71.1436,31098.0
2019-08-08 12:50:00,83.85,83.85,83.83,83.83,28032.0,71.1436,71.1436,71.1267,71.1267,28032.0
2019-08-08 12:55:00,83.84,83.84,83.82,83.83,12566.0,71.1351,71.1351,71.1182,71.1267,12566.0
2019-08-08 13:00:00,83.83,83.85,83.79,83.85,204197.0,71.1267,71.1436,71.0927,71.1436,204197.0
2019-08-08 13:05:00,83.85,83.91,83.85,83.9,14527.0,71.1436,71.1945,71.1436,71.186,14527.0
2019-08-08 13:10:00,83.9,83.91,83.87,83.89,25038.0,71.186,71.1945,71.1606,71.1776,25038.0
2019-08-08 13:15:00,83.89,83.9,83.87,83.89,4848.0,71.1776,71.186,71.1606,71.1776,4848.0
2019-08-08 13:20:00,83.89,83.94,83.89,83.92,8548.0,71.1776,71.22,71.1776,71.203,8548.0
2019-08-08 13:25:00,83.92,83.94,83.91,83.92,18069.0,71.203,71.22,71.1945,71.203,18069.0
2019-08-08 13:30:00,83.91,83.94,83.9,83.94,42746.0,71.1945,71.22,71.186,71.22,42746.0
2019-08-08 13:35:00,83.95,83.95,83.93,83.94,10488.0,71.2285,71.2285,71.2115,71.22,10488.0
2019-08-08 13:40:00,83.93,83.97,83.92,83.96,130041.0,71.2115,71.2454,71.203,71.237,130041.0
2019-08-08 13:45:00,83.96,83.97,83.95,83.97,31143.0,71.237,71.2454,71.2285,71.2454,31143.0
2019-08-08 13:50:00,83.98,83.99,83.96,83.98,51824.0,71.2539,71.2624,71.237,71.2539,51824.0
2019-08-08 13:55:00,83.97,84.01,83.96,84.0,19402.0,71.2454,71.2794,71.237,71.2709,19402.0
2019-08-08 14:00:00,84.01,84.03,83.98,84.03,56862.0,71.2794,71.2963,71.2539,71.2963,56862.0
2019-08-08 14:05:00,84.03,84.09,84.02,84.08,62914.0,71.2963,71.3473,71.2879,71.3388,62914.0
2019-08-08 14:10:00,84.08,84.09,84.05,84.05,37085.0,71.3388,71.3473,71.3133,71.3133,37085.0
2019-08-08 14:15:00,84.05,84.09,84.04,84.09,33320.0,71.3133,71.3473,71.3048,71.3473,33320.0
2019-08-08 14:20:00,84.08,84.1,84.07,84.09,11111.0,71.3388,71.3557,71.3303,71.3473,11111.0
2019-08-08 14:25:00,84.09,84.1,84.07,84.09,13074.0,71.3473,71.3557,71.3303,71.3473,13074.0
2019-08-08 14:30:00,84.09,84.1,84.06,84.1,13800.0,71.3473,71.3557,71.3218,71.3557,13800.0
2019-08-08 14:35:00,84.1,84.14,84.09,84.13,67943.0,71.3557,71.3897,71.3473,71.3812,67943.0
2019-08-08 14:40:00,84.13,84.14,84.12,84.13,87221.0,71.3812,71.3897,71.3727,71.3812,87221.0
2019-08-08 14:45:00,84.15,84.17,84.13,84.17,13357.0,71.3982,71.4151,71.3812,71.4151,13357.0
2019-08-08 14:50:00,84.17,84.17,84.13,84.13,10429.0,71.4151,71.4151,71.3812,71.3812,10429.0
2019-08-08 14:55:00,84.13,84.16,84.13,84.14,22137.0,71.3812,71.4066,71.3812,71.3897,22137.0
2019-08-08 15:00:00,84.14,84.14,84.11,84.14,41021.0,71.3897,71.3897,71.3642,71.3897,41021.0
2019-08-08 15:05:00,84.13,84.15,84.12,84.14,42278.0,71.3812,71.3982,71.3727,71.3897,42278.0
2019-08-08 15:10:00,84.13,84.15,84.12,84.13,10287.0,71.3812,71.3982,71.3727,71.3812,10287.0
2019-08-08 15:15:00,84.12,84.13,84.1,84.12,45820.0,71.3727,71.3812,71.3557,71.3727,45820.0
2019-08-08 15:20:00,84.12,84.13,84.1,84.11,20381.0,71.3727,71.3812,71.3557,71.3642,20381.0
2019-08-08 15:25:00,84.1,84.11,84.09,84.11,59949.0,71.3557,71.3642,71.3473,71.3642,59949.0
2019-08-08 15:30:00,84.11,84.11,84.09,84.1,104378.0,71.3642,71.3642,71.3473,71.3557,104378.0
2019-08-08 15:35:00,84.09,84.11,84.08,84.1,36284.0,71.3473,71.3642,71.3388,71.3557,36284.0
2019-08-08 15:40:00,84.11,84.11,84.09,84.09,26967.0,71.3642,71.3642,71.3473,71.3473,26967.0
2019-08-08 15:45:00,84.09,84.11,84.09,84.11,32013.0,71.3473,71.3642,71.3473,71.3642,32013.0
2019-08-08 15:50:00,84.11,84.12,84.1,84.11,43568.0,71.3642,71.3727,71.3557,71.3642,43568.0
2019-08-08 15:55:00,84.1,84.14,84.1,84.13,90689.0,71.3557,71.3897,71.3557,71.3812,90689.0
2019-08-09 09:30:00,84.16,84.17,84.13,84.14,50197.0,71.4066,71.4151,71.3812,71.3897,50197.0
2019-08-09 09:35:00,84.14,84.15,84.13,84.14,20847.0,71.3897,71.3982,71.3812,71.3897,20847.0
2019-08-09 09:40:00,84.14,84.14,84.12,84.13,34171.0,71.3897,71.3897,71.3727,71.3812,34171.0
2019-08-09 09:45:00,84.13,84.13,84.12,84.12,52019.0,71.3812,71.3812,71.3727,71.3727,52019.0
2019-08-09 09:50:00,84.13,84.15,84.11,84.13,21565.0,71.3812,71.3982,71.3642,71.3812,21565.0
2019-08-09 09:55:00,84.14,84.14,84.11,84.13,27401.0,71.3897,71.3897,71.3642,71.3812,27401.0
2019-08-09 10:00:00,84.13,84.14,84.1,84.11,28440.0,71.3812,71.3897,71.3557,71.3642,28440.0
2019-08-09 10:05:00,84.11,84.14,84.08,84.13,67306.0,71.3642,71.3897,71.3388,71.3812,67306.0
2019-08-09 10:10:00,84.14,84.14,84.12,84.13,42238.0,71.3897,71.3897,71.3727,71.3812,42238.0
2019-08-09 10:15:00,84.14,84.16,84.12,84.16,48001.0,71.3897,71.4066,71.3727,71.4066,48001.0
2019-08-09 10:20:00,84.16,84.18,84.15,84.16,23197.0,71.4066,71.4236,71.3982,71.4066,23197.0
2019-08-09 10:25:00,84.16,84.21,84.15,84.2,30575.0,71.4066,71.4491,71.3982,71.4406,30575.0
2019-08-09 10:30:00,84.22,84.24,84.2,84.23,9042.0,71.4576,71.4745,71.4406,71.466,9042.0
2019-08-09 10:35:00,84.23,84.23,84.19,84.2,15921.0,71.466,71.466,71.4321,71.4406,15921.0
2019-08-09 10:40:00,84.2,84.21,84.18,84.19,24219.0,71.4406,71.4491,71.4236,71.4321,24219.0
2019-08-09 10:45:00,84.19,84.19,84.13,84.15,30150.0,71.4321,71.4321,71.3812,71.3982,30150.0
2019-08-09 10:50:00,84.15,84.15,84.12,84.13,50012.0,71.3982,71.3982,71.3727,71.3812,50012.0
2019-08-09 10:55:00,84.13,84.16,84.11,84.15,59005.0,71.3812,71.4066,71.3642,71.3982,59005.0
2019-08-09 11:00:00,84.14,84.16,84.13,84.14,43866.0,71.3897,71.4066,71.3812,71.3897,43866.0
2019-08-09 11:05:00,84.14,84.16,84.12,84.15,65308.0,71.3897,71.4066,71.3727,71.3982,65308.0
2019-08-09 11:10:00,84.15,84.16,84.12,84.13,15785.0,71.3982,71.4066,71.3727,71.3812,15785.0
2019-08-09 11:15:00,84.13,84.14,84.12,84.13,32103.0,71.3812,71.3897,71.3727,71.3812,32103.0
2019-08-09 11:20:00,84.12,84.15,84.12,84.14,30700.0,71.3727,71.3982,71.3727,71.3897,30700.0
2019-08-09 11:25:00,84.15,84.18,84.15,84.17,65865.0,71.3982,71.4236,71.3982,71.4151,65865.0
2019-08-09 11:30:00,84.18,84.18,84.13,84.14,25057.0,71.4236,71.4236,71.3812,71.3897,25057.0
2019-08-09 11:35:00,84.15,84.16,84.13,84.15,24630.0,71.3982,71.4066,71.3812,71.3982,24630.0
2019-08-09 11:40:00,84.15,84.15,84.12,84.13,32952.0,71.3982,71.3982,71.3727,71.3812,32952.0
2019-08-09 11:45:00,84.14,84.14,84.09,84.1,30564.0,71.3897,71.3897,71.3473,71.3557,30564.0
2019-08-09 11:50:00,84.11,84.12,84.1,84.12,14874.0,71.3642,71.3727,71.3557,71.3727,14874.0
2019-08-09 11:55:00,84.12,84.13,84.1,84.13,61667.0,71.3727,71.3812,71.3557,71.3812,61667.0
2019-08-09 12:00:00,84.12,84.13,84.11,84.11,25280.0,71.3727,71.3812,71.3642,71.3642,25280.0
2019-08-09 12:05:00,84.11,84.12,84.1,84.11,11994.0,71.3642,71.3727,71.3557,71.3642,11994.0
2019-08-09 12:10:00,84.11,84.12,84.09,84.09,18047.0,71.3642,71.3727,71.3473,71.3473,18047.0
2019-08-09 12:15:00,84.1,84.12,84.1,84.12,15761.0,71.3557,71.3727,71.3557,71.3727,15761.0
2019-08-09 12:20:00,84.12,84.12,84.1,84.12,12367.0,71.3727,71.3727,71.3557,71.3727,12367.0
2019-08-09 12:25:00,84.12,84.13,84.11,84.13,20426.0,71.3727,71.3812,71.3642,71.3812,20426.0
2019-08-09 12:30:00,84.12,84.14,84.12,84.13,16952.0,71.3727,71.3897,71.3727,71.3812,16952.0
2019-08-09 12:35:00,84.13,84.14,84.12,84.13,47733.0,71.3812,71.3897,71.3727,71.3812,47733.0
2019-08-09 12:40:00,84.13,84.14,84.12,84.13,8675.0,71.3812,71.3897,71.3727,71.3812,8675.0
2019-08-09 12:45:00,84.13,84.14,84.11,84.12,4677.0,71.3812,71.3897,71.3642,71.3727,4677.0
2019-08-09 12:50:00,84.12,84.13,84.03,84.04,86443.0,71.3727,71.3812,71.2963,71.3048,86443.0
2019-08-09 12:55:00,84.03,84.08,84.02,84.08,95050.0,71.2963,71.3388,71.2879,71.3388,95050.0
2019-08-09 13:00:00,84.07,84.08,84.05,84.05,20220.0,71.3303,71.3388,71.3133,71.3133,20220.0
2019-08-09 13:05:00,84.05,84.06,84.03,84.05,5474.0,71.3133,71.3218,71.2963,71.3133,5474.0
2019-08-09 13:10:00,84.05,84.06,84.03,84.04,13164.0,71.3133,71.3218,71.2963,71.3048,13164.0
2019-08-09 13:15:00,84.04,84.05,84.02,84.03,22969.0,71.3048,71.3133,71.2879,71.2963,22969.0
2019-08-09 13:20:00,84.03,84.06,84.03,84.04,34968.0,71.2963,71.3218,71.2963,71.3048,34968.0
2019-08-09 13:25:00,84.04,84.06,84.03,84.06,24332.0,71.3048,71.3218,71.2963,71.3218,24332.0
2019-08-09 13:30:00,84.06,84.08,84.05,84.07,51729.0,71.3218,71.3388,71.3133,71.3303,51729.0
2019-08-09 13:35:00,84.06,84.08,84.06,84.07,16013.0,71.3218,71.3388,71.3218,71.3303,16013.0
2019-08-09 13:40:00,84.07,84.08,84.06,84.07,27930.0,71.3303,71.3388,71.3218,71.3303,27930.0
2019-08-09 13:45:00,84.06,84.09,84.06,84.08,24819.0,71.3218,71.3473,71.3218,71.3388,24819.0
2019-08-09 13:50:00,84.08,84.09,84.07,84.08,16898.0,71.3388,71.3473,71.3303,71.3388,16898.0
2019-08-09 13:55:00,84.09,84.09,84.06,84.06,21293.0,71.3473,71.3473,71.3218,71.3218,21293.0
2019-08-09 14:00:00,84.06,84.08,84.06,84.08,43240.0,71.3218,71.3388,71.3218,71.3388,43240.0
2019-08-09 14:05:00,84.08,84.09,84.07,84.07,24247.0,71.3388,71.3473,71.3303,71.3303,24247.0
2019-08-09 14:10:00,84.08,84.08,84.06,84.06,18268.0,71.3388,71.3388,71.3218,71.3218,18268.0
2019-08-09 14:15:00,84.06,84.08,84.06,84.06,14376.0,71.3218,71.3388,71.3218,71.3218,14376.0
2019-08-09 14:20:00,84.06,84.07,84.06,84.06,8698.0,71.3218,71.3303,71.3218,71.3218,8698.0
2019-08-09 14:25:00,84.06,84.07,84.02,84.02,47304.0,71.3218,71.3303,71.2879,71.2879,47304.0
2019-08-09 14:30:00,84.03,84.04,84.02,84.03,12538.0,71.2963,71.3048,71.2879,71.2963,12538.0
2019-08-09 14:35:00,84.03,84.04,84.01,84.02,51588.0,71.2963,71.3048,71.2794,71.2879,51588.0
2019-08-09 14:40:00,84.02,84.02,84.0,84.0,29180.0,71.2879,71.2879,71.2709,71.2709,29180.0
2019-08-09 14:45:00,84.01,84.02,84.0,84.02,19577.0,71.2794,71.2879,71.2709,71.2879,19577.0
2019-08-09 14:50:00,84.01,84.02,84.01,84.01,8164.0,71.2794,71.2879,71.2794,71.2794,8164.0
2019-08-09 14:55:00,84.02,84.02,83.99,84.0,50319.0,71.2879,71.2879,71.2624,71.2709,50319.0
2019-08-09 15:00:00,83.99,84.0,83.98,83.99,6569.0,71.2624,71.2709,71.2539,71.2624,6569.0
2019-08-09 15:05:00,83.99,83.99,83.97,83.98,45424.0,71.2624,71.2624,71.2454,71.2539,45424.0
2019-08-09 15:10:00,83.98,84.0,83.98,83.99,34523.0,71.2539,71.2709,71.2539,71.2624,34523.0
2019-08-09 15:15:00,84.0,84.0,83.98,83.98,16609.0,71.2709,71.2709,71.2539,71.2539,16609.0
2019-08-09 15:20:00,83.98,83.99,83.97,83.97,70624.0,71.2539,71.2624,71.2454,71.2454,70624.0
2019-08-09 15:25:00,83.97,83.97,83.95,83.97,41734.0,71.2454,71.2454,71.2285,71.2454,41734.0
2019-08-09 15:30:00,83.97,83.99,83.96,83.98,22463.0,71.2454,71.2624,71.237,71.2539,22463.0
2019-08-09 15:35:00,83.97,83.98,83.97,83.97,5134.0,71.2454,71.2539,71.2454,71.2454,5134.0
2019-08-09 15:40:00,83.97,83.98,83.96,83.98,29916.0,71.2454,71.2539,71.237,71.2539,29916.0
2019-08-09 15:45:00,83.97,83.98,83.96,83.97,14843.0,71.2454,71.2539,71.237,71.2454,14843.0
2019-08-09 15:50:00,83.97,83.98,83.96,83.98,103413.0,71.2454,71.2539,71.237,71.2539,103413.0
2019-08-09 15:55:00,83.97,83.98,83.96,83.98,141259.0,71.2454,71.2539,71.237,71.2539,141259.0
2019-08-12 09:30:00,84.23,84.25,84.19,84.21,101996.0,71.466,71.483,71.4321,71.4491,101996.0
2019-08-12 09:35:00,84.2,84.21,84.19,84.19,14532.0,71.4406,71.4491,71.4321,71.4321,14532.0
2019-08-12 09:40:00,84.2,84.21,84.19,84.19,13268.0,71.4406,71.4491,71.4321,71.4321,13268.0
2019-08-12 09:45:00,84.2,84.21,84.18,84.2,16484.0,71.4406,71.4491,71.4236,71.4406,16484.0
2019-08-12 09:50:00,84.2,84.22,84.2,84.22,11402.0,71.4406,71.4576,71.4406,71.4576,11402.0
2019-08-12 09:55:00,84.21,84.22,84.2,84.2,8363.0,71.4491,71.4576,71.4406,71.4406,8363.0
2019-08-12 10:00:00,84.2,84.21,84.18,84.2,38298.0,71.4406,71.4491,71.4236,71.4406,38298.0
2019-08-12 10:05:00,84.2,84.21,84.19,84.2,27187.0,71.4406,71.4491,71.4321,71.4406,27187.0
2019-08-12 10:10:00,84.21,84.21,84.2,84.2,12072.0,71.4491,71.4491,71.4406,71.4406,12072.0
2019-08-12 10:15:00,84.2,84.21,84.19,84.2,30050.0,71.4406,71.4491,71.4321,71.4406,30050.0
2019-08-12 10:20:00,84.21,84.22,84.18,84.19,26495.0,71.4491,71.4576,71.4236,71.4321,26495.0
2019-08-12 10:25:00,84.19,84.2,84.18,84.2,22646.0,71.4321,71.4406,71.4236,71.4406,22646.0
2019-08-12 10:30:00,84.2,84.21,84.19,84.2,34245.0,71.4406,71.4491,71.4321,71.4406,34245.0
2019-08-12 10:35:00,84.2,84.23,84.2,84.23,29075.0,71.4406,71.466,71.4406,71.466,29075.0
2019-08-12 10:40:00,84.23,84.25,84.22,84.24,23850.0,71.466,71.483,71.4576,71.4745,23850.0
2019-08-12 10:45:00,84.25,84.27,84.24,84.27,20920.0,71.483,71.5,71.4745,71.5,20920.0
2019-08-12 10:50:00,84.27,84.27,84.24,84.26,36409.0,71.5,71.5,71.4745,71.4915,36409.0
2019-08-12 10:55:00,84.26,84.26,84.25,84.26,29108.0,71.4915,71.4915,71.483,71.4915,29108.0
2019-08-12 11:00:00,84.26,84.27,84.25,84.26,38866.0,71.4915,71.5,71.483,71.4915,38866.0
2019-08-12 11:05:00,84.26,84.27,84.25,84.26,33488.0,71.4915,71.5,71.483,71.4915,33488.0
2019-08-12 11:10:00,84.27,84.27,84.26,84.27,90964.0,71.5,71.5,71.4915,71.5,90964.0
2019-08-12 11:15:00,84.27,84.27,84.25,84.26,58131.0,71.5,71.5,71.483,71.4915,58131.0
2019-08-12 11:20:00,84.26,84.27,84.25,84.27,45352.0,71.4915,71.5,71.483,71.5,45352.0
2019-08-12 11:25:00,84.27,84.29,84.26,84.29,40151.0,71.5,71.5169,71.4915,71.5169,40151.0
2019-08-12 11:30:00,84.28,84.29,84.27,84.29,29718.0,71.5085,71.5169,71.5,71.5169,29718.0
2019-08-12 11:35:00,84.29,84.3,84.27,84.28,36973.0,71.5169,71.5254,71.5,71.5085,36973.0
2019-08-12 11:40:00,84.29,84.29,84.28,84.29,23896.0,71.5169,71.5169,71.5085,71.5169,23896.0
2019-08-12 11:45:00,84.29,84.29,84.28,84.29,26689.0,71.5169,71.5169,71.5085,71.5169,26689.0
2019-08-12 11:50:00,84.29,84.29,84.28,84.28,35186.0,71.5169,71.5169,71.5085,71.5085,35186.0
2019-08-12 11:55:00,84.29,84.29,84.27,84.28,30125.0,71.5169,71.5169,71.5,71.5085,30125.0
2019-08-12 12:00:00,84.27,84.29,84.27,84.28,15414.0,71.5,71.5169,71.5,71.5085,15414.0
2019-08-12 12:05:00,84.28,84.29,84.27,84.28,39359.0,71.5085,71.5169,71.5,71.5085,39359.0
2019-08-12 12:10:00,84.28,84.28,84.27,84.28,22190.0,71.5085,71.5085,71.5,71.5085,22190.0
2019-08-12 12:15:00,84.28,84.29,84.27,84.28,18138.0,71.5085,71.5169,71.5,71.5085,18138.0
2019-08-12 12:20:00,84.28,84.28,84.27,84.28,28192.0,71.5085,71.5085,71.5,71.5085,28192.0
2019-08-12 12:25:00,84.28,84.29,84.27,84.29,23239.0,71.5085,71.5169,71.5,71.5169,23239.0
2019-08-12 12:30:00,84.29,84.3,84.28,84.29,80522.0,71.5169,71.5254,71.5085,71.5169,80522.0
2019-08-12 12:35:00,84.29,84.29,84.28,84.29,51031.0,71.5169,71.5169,71.5085,71.5169,51031.0
2019-08-12 12:40:00,84.29,84.31,84.28,84.31,63996.0,71.5169,71.5339,71.5085,71.5339,63996.0
2019-08-12 12:45:00,84.31,84.32,84.3,84.32,11512.0,71.5339,71.5424,71.5254,71.5424,11512.0
2019-08-12 12:50:00,84.31,84.34,84.31,84.33,10904.0,71.5339,71.5594,71.5339,71.5509,10904.0
2019-08-12 12:55:00,84.33,84.34,84.32,84.34,10016.0,71.5509,71.5594,71.5424,71.5594,10016.0
2019-08-12 13:00:00,84.33,84.35,84.33,84.34,37703.0,71.5509,71.5679,71.5509,71.5594,37703.0
2019-08-12 13:05:00,84.34,84.35,84.33,84.34,25919.0,71.5594,71.5679,71.5509,71.5594,25919.0
2019-08-12 13:10:00,84.34,84.36,84.34,84.34,47158.0,71.5594,71.5763,71.5594,71.5594,47158.0
2019-08-12 13:15:00,84.35,84.37,84.34,84.35,41119.0,71.5679,71.5848,71.5594,71.5679,41119.0
2019-08-12 13:20:00,84.35,84.36,84.34,84.36,14562.0,71.5679,71.5763,71.5594,71.5763,14562.0
2019-08-12 13:25:00,84.35,84.36,84.34,84.34,47162.0,71.5679,71.5763,71.5594,71.5594,47162.0
2019-08-12 13:30:00,84.34,84.35,84.32,84.33,20330.0,71.5594,71.5679,71.5424,71.5509,20330.0
2019-08-12 13:35:00,84.32,84.33,84.32,84.32,85983.0,71.5424,71.5509,71.5424,71.5424,85983.0
2019-08-12 13:40:00,84.32,84.33,84.32,84.33,20079.0,71.5424,71.5509,71.5424,71.5509,20079.0
2019-08-12 13:45:00,84.32,84.32,84.29,84.29,14874.0,71.5424,71.5424,71.5169,71.5169,14874.0
2019-08-12 13:50:00,84.29,84.32,84.29,84.31,25934.0,71.5169,71.5424,71.5169,71.5339,25934.0
2019-08-12 13:55:00,84.31,84.32,84.31,84.31,25197.0,71.5339,71.5424,71.5339,71.5339,25197.0
2019-08-12 14:00:00,84.31,84.32,84.3,84.3,27467.0,71.5339,71.5424,71.5254,71.5254,27467.0
2019-08-12 14:05:00,84.3,84.32,84.3,84.31,37434.0,71.5254,71.5424,71.5254,71.5339,37434.0
2019-08-12 14:10:00,84.31,84.32,84.31,84.31,16095.0,71.5339,71.5424,71.5339,71.5339,16095.0
2019-08-12 14:15:00,84.32,84.32,84.31,84.31,22440.0,71.5424,71.5424,71.5339,71.5339,22440.0
2019-08-12 14:20:00,84.31,84.33,84.3,84.32,21018.0,71.5339,71.5509,71.5254,71.5424,21018.0
2019-08-12 14:25:00,84.32,84.35,84.32,84.35,14848.0,71.5424,71.5679,71.5424,71.5679,14848.0
2019-08-12 14:30:00,84.34,84.38,84.34,84.36,52974.0,71.5594,71.5933,71.5594,71.5763,52974.0
2019-08-12 14:35:00,84.37,84.38,84.36,84.38,24375.0,71.5848,71.5933,71.5763,71.5933,24375.0
2019-08-12 14:40:00,84.38,84.41,84.37,84.4,79355.0,71.5933,71.6188,71.5848,71.6103,79355.0
2019-08-12 14:45:00,84.4,84.4,84.38,84.4,55505.0,71.6103,71.6103,71.5933,71.6103,55505.0
2019-08-12 14:50:00,84.39,84.4,84.37,84.39,12395.0,71.6018,71.6103,71.5848,71.6018,12395.0
2019-08-12 14:55:00,84.38,84.39,84.36,84.37,55101.0,71.5933,71.6018,71.5763,71.5848,55101.0
2019-08-12 15:00:00,84.37,84.37,84.35,84.37,66964.0,71.5848,71.5848,71.5679,71.5848,66964.0
2019-08-12 15:05:00,84.36,84.37,84.36,84.37,22699.0,71.5763,71.5848,71.5763,71.5848,22699.0
2019-08-12 15:10:00,84.37,84.38,84.36,84.38,25281.0,71.5848,71.5933,71.5763,71.5933,25281.0
2019-08-12 15:15:00,84.38,84.38,84.35,84.36,26839.0,71.5933,71.5933,71.5679,71.5763,26839.0
2019-08-12 15:20:00,84.37,84.37,84.35,84.35,41986.0,71.5848,71.5848,71.5679,71.5679,41986.0
2019-08-12 15:25:00,84.35,84.36,84.35,84.35,39004.0,71.5679,71.5763,71.5679,71.5679,39004.0
2019-08-12 15:30:00,84.35,84.36,84.34,84.34,23811.0,71.5679,71.5763,71.5594,71.5594,23811.0
2019-08-12 15:35:00,84.34,84.36,84.34,84.35,14182.0,71.5594,71.5763,71.5594,71.5679,14182.0
2019-08-12 15:40:00,84.34,84.35,84.34,84.34,13131.0,71.5594,71.5679,71.5594,71.5594,13131.0
2019-08-12 15:45:00,84.35,84.35,84.34,84.35,172760.0,71.5679,71.5679,71.5594,71.5679,172760.0
2019-08-12 15:50:00,84.34,84.36,84.34,84.34,62721.0,71.5594,71.5763,71.5594,71.5594,62721.0
2019-08-12 15:55:00,84.34,84.35,84.33,84.34,58869.0,71.5594,71.5679,71.5509,71.5594,58869.0
2019-08-13 09:30:00,84.38,84.42,84.38,84.39,83833.0,71.5933,71.6272,71.5933,71.6018,83833.0
2019-08-13 09:35:00,84.39,84.39,84.31,84.33,28499.0,71.6018,71.6018,71.5339,71.5509,28499.0
2019-08-13 09:40:00,84.33,84.39,84.33,84.35,104303.0,71.5509,71.6018,71.5509,71.5679,104303.0
2019-08-13 09:45:00,84.35,84.38,84.24,84.25,77464.0,71.5679,71.5933,71.4745,71.483,77464.0
2019-08-13 09:50:00,84.24,84.29,84.21,84.23,35807.0,71.4745,71.5169,71.4491,71.466,35807.0
2019-08-13 09:55:00,84.24,84.26,84.21,84.21,52236.0,71.4745,71.4915,71.4491,71.4491,52236.0
2019-08-13 10:00:00,84.22,84.26,84.21,84.23,74741.0,71.4576,71.4915,71.4491,71.466,74741.0
2019-08-13 10:05:00,84.22,84.25,84.21,84.22,125486.0,71.4576,71.483,71.4491,71.4576,125486.0
2019-08-13 10:10:00,84.22,84.24,84.2,84.23,118033.0,71.4576,71.4745,71.4406,71.466,118033.0
2019-08-13 10:15:00,84.23,84.25,84.21,84.21,45064.0,71.466,71.483,71.4491,71.4491,45064.0
2019-08-13 10:20:00,84.21,84.23,84.2,84.22,57676.0,71.4491,71.466,71.4406,71.4576,57676.0
2019-08-13 10:25:00,84.22,84.22,84.16,84.17,74535.0,71.4576,71.4576,71.4066,71.4151,74535.0
2019-08-13 10:30:00,84.17,84.17,84.13,84.17,23175.0,71.4151,71.4151,71.3812,71.4151,23175.0
2019-08-13 10:35:00,84.16,84.18,84.14,84.18,94434.0,71.4066,71.4236,71.3897,71.4236,94434.0
2019-08-13 10:40:00,84.17,84.2,84.16,84.18,21009.0,71.4151,71.4406,71.4066,71.4236,21009.0
2019-08-13 10:45:00,84.18,84.24,84.18,84.23,29804.0,71.4236,71.4745,71.4236,71.466,29804.0
2019-08-13 10:50:00,84.23,84.24,84.2,84.2,20781.0,71.466,71.4745,71.4406,71.4406,20781.0
2019-08-13 10:55:00,84.2,84.21,84.19,84.2,16722.0,71.4406,71.4491,71.4321,71.4406,16722.0
2019-08-13 11:00:00,84.22,84.25,84.21,84.24,37114.0,71.4576,71.483,71.4491,71.4745,37114.0
2019-08-13 11:05:00,84.24,84.25,84.21,84.22,43885.0,71.4745,71.483,71.4491,71.4576,43885.0
2019-08-13 11:10:00,84.22,84.24,84.21,84.23,53355.0,71.4576,71.4745,71.4491,71.466,53355.0
2019-08-13 11:15:00,84.23,84.29,84.23,84.29,41997.0,71.466,71.5169,71.466,71.5169,41997.0
2019-08-13 11:20:00,84.3,84.3,84.24,84.25,67698.0,71.5254,71.5254,71.4745,71.483,67698.0
2019-08-13 11:25:00,84.25,84.26,84.23,84.26,109990.0,71.483,71.4915,71.466,71.4915,109990.0
2019-08-13 11:30:00,84.26,84.26,84.22,84.23,27675.0,71.4915,71.4915,71.4576,71.466,27675.0
2019-08-13 11:35:00,84.23,84.23,84.21,84.22,130259.0,71.466,71.466,71.4491,71.4576,130259.0
2019-08-13 11:40:00,84.22,84.24,84.21,84.23,41078.0,71.4576,71.4745,71.4491,71.466,41078.0
2019-08-13 11:45:00,84.23,84.24,84.22,84.23,21354.0,71.466,71.4745,71.4576,71.466,21354.0
2019-08-13 11:50:00,84.22,84.25,84.22,84.24,51740.0,71.4576,71.483,71.4576,71.4745,51740.0
2019-08-13 11:55:00,84.24,84.24,84.22,84.23,26516.0,71.4745,71.4745,71.4576,71.466,26516.0
2019-08-13 12:00:00,84.23,84.25,84.22,84.23,14333.0,71.466,71.483,71.4576,71.466,14333.0
2019-08-13 12:05:00,84.23,84.25,84.23,84.25,14957.0,71.466,71.483,71.466,71.483,14957.0
2019-08-13 12:10:00,84.24,84.27,84.24,84.26,21550.0,71.4745,71.5,71.4745,71.4915,21550.0
2019-08-13 12:15:00,84.26,84.26,84.24,84.25,31966.0,71.4915,71.4915,71.4745,71.483,31966.0
2019-08-13 12:20:00,84.25,84.25,84.22,84.22,12442.0,71.483,71.483,71.4576,71.4576,12442.0
2019-08-13 12:25:00,84.2,84.21,84.2,84.21,13106.0,71.4406,71.4491,71.4406,71.4491,13106.0
2019-08-13 12:30:00,84.22,84.25,84.21,84.25,41233.0,71.4576,71.483,71.4491,71.483,41233.0
2019-08-13 12:35:00,84.25,84.26,84.23,84.24,13064.0,71.483,71.4915,71.466,71.4745,13064.0
2019-08-13 12:40:00,84.25,84.25,84.23,84.23,8333.0,71.483,71.483,71.466,71.466,8333.0
2019-08-13 12:45:00,84.23,84.25,84.23,84.25,34087.0,71.466,71.483,71.466,71.483,34087.0
2019-08-13 12:50:00,84.25,84.26,84.24,84.25,19232.0,71.483,71.4915,71.4745,71.483,19232.0
2019-08-13 12:55:00,84.25,84.26,84.24,84.26,28214.0,71.483,71.4915,71.4745,71.4915,28214.0
2019-08-13 13:00:00,84.26,84.26,84.23,84.23,63006.0,71.4915,71.4915,71.466,71.466,63006.0
2019-08-13 13:05:00,84.23,84.24,84.21,84.22,27113.0,71.466,71.4745,71.4491,71.4576,27113.0
2019-08-13 13:10:00,84.22,84.23,84.2,84.22,11728.0,71.4576,71.466,71.4406,71.4576,11728.0
2019-08-13 13:15:00,84.21,84.28,84.19,84.26,115815.0,71.4491,71.5085,71.4321,71.4915,115815.0
2019-08-13 13:20:00,84.27,84.27,84.22,84.24,16735.0,71.5,71.5,71.4576,71.4745,16735.0
2019-08-13 13:25:00,84.23,84.24,84.21,84.23,17271.0,71.466,71.4745,71.4491,71.466,17271.0
2019-08-13 13:30:00,84.23,84.25,84.21,84.23,32882.0,71.466,71.483,71.4491,71.466,32882.0
2019-08-13 13:35:00,84.23,84.25,84.22,84.25,46189.0,71.466,71.483,71.4576,71.483,46189.0
2019-08-13 13:40:00,84.25,84.25,84.23,84.24,6742.0,71.483,71.483,71.466,71.4745,6742.0
2019-08-13 13:45:00,84.24,84.24,84.21,84.23,35315.0,71.4745,71.4745,71.4491,71.466,35315.0
2019-08-13 13:50:00,84.23,84.23,84.21,84.22,43270.0,71.466,71.466,71.4491,71.4576,43270.0
2019-08-13 13:55:00,84.21,84.22,84.2,84.2,77657.0,71.4491,71.4576,71.4406,71.4406,77657.0
2019-08-13 14:00:00,84.2,84.22,84.2,84.2,21296.0,71.4406,71.4576,71.4406,71.4406,21296.0
2019-08-13 14:05:00,84.2,84.21,84.2,84.2,13982.0,71.4406,71.4491,71.4406,71.4406,13982.0
2019-08-13 14:10:00,84.2,84.22,84.2,84.2,25913.0,71.4406,71.4576,71.4406,71.4406,25913.0
2019-08-13 14:15:00,84.21,84.21,84.18,84.19,16160.0,71.4491,71.4491,71.4236,71.4321,16160.0
2019-08-13 14:20:00,84.19,84.19,84.17,84.19,61487.0,71.4321,71.4321,71.4151,71.4321,61487.0
2019-08-13 14:25:00,84.18,84.19,84.17,84.19,23692.0,71.4236,71.4321,71.4151,71.4321,23692.0
2019-08-13 14:30:00,84.18,84.19,84.17,84.18,31747.0,71.4236,71.4321,71.4151,71.4236,31747.0
2019-08-13 14:35:00,84.17,84.2,84.16,84.17,49537.0,71.4151,71.4406,71.4066,71.4151,49537.0
2019-08-13 14:40:00,84.18,84.21,84.17,84.2,8722.0,71.4236,71.4491,71.4151,71.4406,8722.0
2019-08-13 14:45:00,84.2,84.23,84.2,84.23,23123.0,71.4406,71.466,71.4406,71.466,23123.0
2019-08-13 14:50:00,84.23,84.25,84.23,84.24,43830.0,71.466,71.483,71.466,71.4745,43830.0
2019-08-13 14:55:00,84.23,84.24,84.23,84.23,21121.0,71.466,71.4745,71.466,71.466,21121.0
2019-08-13 15:00:00,84.23,84.28,84.23,84.25,38684.0,71.466,71.5085,71.466,71.483,38684.0
2019-08-13 15:05:00,84.26,84.26,84.24,84.25,14479.0,71.4915,71.4915,71.4745,71.483,14479.0
2019-08-13 15:10:00,84.25,84.25,84.22,84.23,19009.0,71.483,71.483,71.4576,71.466,19009.0
2019-08-13 15:15:00,84.23,84.23,84.21,84.22,38588.0,71.466,71.466,71.4491,71.4576,38588.0
2019-08-13 15:20:00,84.22,84.23,84.21,84.23,28848.0,71.4576,71.466,71.4491,71.466,28848.0
2019-08-13 15:25:00,84.22,84.23,84.21,84.21,20914.0,71.4576,71.466,71.4491,71.4491,20914.0
2019-08-13 15:30:00,84.21,84.23,84.21,84.21,38148.0,71.4491,71.466,71.4491,71.4491,38148.0
2019-08-13 15:35:00,84.22,84.22,84.21,84.21,17381.0,71.4576,71.4576,71.4491,71.4491,17381.0
2019-08-13 15:40:00,84.22,84.22,84.2,84.2,33585.0,71.4576,71.4576,71.4406,71.4406,33585.0
2019-08-13 15:45:00,84.2,84.22,84.2,84.22,34904.0,71.4406,71.4576,71.4406,71.4576,34904.0
2019-08-13 15:50:00,84.22,84.22,84.2,84.2,24036.0,71.4576,71.4576,71.4406,71.4406,24036.0
2019-08-13 15:55:00,84.2,84.21,84.19,84.19,50765.0,71.4406,71.4491,71.4321,71.4321,50765.0
2019-08-14 09:30:00,84.53,84.55,84.48,84.51,156144.0,71.7206,71.7375,71.6782,71.7036,156144.0
2019-08-14 09:35:00,84.5,84.5,84.47,84.47,109839.0,71.6951,71.6951,71.6697,71.6697,109839.0
2019-08-14 09:40:00,84.47,84.49,84.45,84.49,23946.0,71.6697,71.6866,71.6527,71.6866,23946.0
2019-08-14 09:45:00,84.48,84.52,84.48,84.5,40641.0,71.6782,71.7121,71.6782,71.6951,40641.0
2019-08-14 09:50:00,84.5,84.5,84.45,84.48,112504.0,71.6951,71.6951,71.6527,71.6782,112504.0
2019-08-14 09:55:00,84.48,84.48,84.45,84.46,58376.0,71.6782,71.6782,71.6527,71.6612,58376.0
2019-08-14 10:00:00,84.45,84.5,84.45,84.5,39561.0,71.6527,71.6951,71.6527,71.6951,39561.0
2019-08-14 10:05:00,84.5,84.51,84.47,84.5,36357.0,71.6951,71.7036,71.6697,71.6951,36357.0
2019-08-14 10:10:00,84.51,84.52,84.49,84.52,26984.0,71.7036,71.7121,71.6866,71.7121,26984.0
2019-08-14 10:15:00,84.51,84.53,84.5,84.53,55771.0,71.7036,71.7206,71.6951,71.7206,55771.0
2019-08-14 10:20:00,84.52,84.53,84.5,84.5,29513.0,71.7121,71.7206,71.6951,71.6951,29513.0
2019-08-14 10:25:00,84.51,84.51,84.49,84.5,38747.0,71.7036,71.7036,71.6866,71.6951,38747.0
2019-08-14 10:30:00,84.5,84.52,84.5,84.51,51371.0,71.6951,71.7121,71.6951,71.7036,51371.0
2019-08-14 10:35:00,84.51,84.53,84.49,84.52,39370.0,71.7036,71.7206,71.6866,71.7121,39370.0
2019-08-14 10:40:00,84.52,84.54,84.51,84.51,20433.0,71.7121,71.7291,71.7036,71.7036,20433.0
2019-08-14 10:45:00,84.51,84.53,84.49,84.52,29601.0,71.7036,71.7206,71.6866,71.7121,29601.0
2019-08-14 10:50:00,84.51,84.53,84.51,84.52,24372.0,71.7036,71.7206,71.7036,71.7121,24372.0
2019-08-14 10:55:00,84.52,84.55,84.51,84.55,48971.0,71.7121,71.7375,71.7036,71.7375,48971.0
2019-08-14 11:00:00,84.55,84.57,84.54,84.56,27058.0,71.7375,71.7545,71.7291,71.746,27058.0
2019-08-14 11:05:00,84.56,84.57,84.53,84.54,30919.0,71.746,71.7545,71.7206,71.7291,30919.0
2019-08-14 11:10:00,84.55,84.56,84.53,84.56,12337.0,71.7375,71.746,71.7206,71.746,12337.0
2019-08-14 11:15:00,84.56,84.58,84.54,84.55,53347.0,71.746,71.763,71.7291,71.7375,53347.0
2019-08-14 11:20:00,84.56,84.56,84.54,84.55,34192.0,71.746,71.746,71.7291,71.7375,34192.0
2019-08-14 11:25:00,84.55,84.55,84.52,84.53,12902.0,71.7375,71.7375,71.7121,71.7206,12902.0
2019-08-14 11:30:00,84.53,84.54,84.52,84.52,17088.0,71.7206,71.7291,71.7121,71.7121,17088.0
2019-08-14 11:35:00,84.52,84.53,84.51,84.51,28680.0,71.7121,71.7206,71.7036,71.7036,28680.0
2019-08-14 11:40:00,84.52,84.53,84.51,84.53,27397.0,71.7121,71.7206,71.7036,71.7206,27397.0
2019-08-14 11:45:00,84.53,84.55,84.52,84.54,58772.0,71.7206,71.7375,71.7121,71.7291,58772.0
2019-08-14 11:50:00,84.54,84.54,84.52,84.52,31457.0,71.7291,71.7291,71.7121,71.7121,31457.0
2019-08-14 11:55:00,84.53,84.55,84.51,84.54,91185.0,71.7206,71.7375,71.7036,71.7291,91185.0
2019-08-14 12:00:00,84.54,84.55,84.53,84.55,40764.0,71.7291,71.7375,71.7206,71.7375,40764.0
2019-08-14 12:05:00,84.55,84.55,84.53,84.55,15130.0,71.7375,71.7375,71.7206,71.7375,15130.0
2019-08-14 12:10:00,84.55,84.56,84.54,84.54,24863.0,71.7375,71.746,71.7291,71.7291,24863.0
2019-08-14 12:15:00,84.54,84.56,84.54,84.56,84101.0,71.7291,71.746,71.7291,71.746,84101.0
2019-08-14 12:20:00,84.55,84.56,84.53,84.54,41156.0,71.7375,71.746,71.7206,71.7291,41156.0
2019-08-14 12:25:00,84.54,84.55,84.53,84.54,20557.0,71.7291,71.7375,71.7206,71.7291,20557.0
2019-08-14 12:30:00,84.54,84.54,84.52,84.53,38381.0,71.7291,71.7291,71.7121,71.7206,38381.0
2019-08-14 12:35:00,84.53,84.54,84.51,84.53,33238.0,71.7206,71.7291,71.7036,71.7206,33238.0
2019-08-14 12:40:00,84.55,84.55,84.53,84.54,30368.0,71.7375,71.7375,71.7206,71.7291,30368.0
2019-08-14 12:45:00,84.55,84.55,84.53,84.54,24615.0,71.7375,71.7375,71.7206,71.7291,24615.0
2019-08-14 12:50:00,84.54,84.56,84.54,84.55,17718.0,71.7291,71.746,71.7291,71.7375,17718.0
2019-08-14 12:55:00,84.55,84.57,84.54,84.56,19436.0,71.7375,71.7545,71.7291,71.746,19436.0
2019-08-14 13:00:00,84.56,84.57,84.54,84.55,24935.0,71.746,71.7545,71.7291,71.7375,24935.0
2019-08-14 13:05:00,84.56,84.56,84.54,84.55,18641.0,71.746,71.746,71.7291,71.7375,18641.0
2019-08-14 13:10:00,84.54,84.55,84.54,84.54,18408.0,71.7291,71.7375,71.7291,71.7291,18408.0
2019-08-14 13:15:00,84.55,84.56,84.54,84.55,51004.0,71.7375,71.746,71.7291,71.7375,51004.0
2019-08-14 13:20:00,84.56,84.56,84.54,84.54,13459.0,71.746,71.746,71.7291,71.7291,13459.0
2019-08-14 13:25:00,84.54,84.54,84.52,84.53,40319.0,71.7291,71.7291,71.7121,71.7206,40319.0
2019-08-14 13:30:00,84.53,84.54,84.52,84.53,19693.0,71.7206,71.7291,71.7121,71.7206,19693.0
2019-08-14 13:35:00,84.54,84.54,84.52,84.52,93472.0,71.7291,71.7291,71.7121,71.7121,93472.0
2019-08-14 13:40:00,84.52,84.53,84.51,84.52,47534.0,71.7121,71.7206,71.7036,71.7121,47534.0
2019-08-14 13:45:00,84.53,84.54,84.52,84.54,70246.0,71.7206,71.7291,71.7121,71.7291,70246.0
2019-08-14 13:50:00,84.53,84.54,84.53,84.54,13358.0,71.7206,71.7291,71.7206,71.7291,13358.0
2019-08-14 13:55:00,84.53,84.54,84.53,84.54,16243.0,71.7206,71.7291,71.7206,71.7291,16243.0
2019-08-14 14:00:00,84.54,84.54,84.52,84.54,19875.0,71.7291,71.7291,71.7121,71.7291,19875.0
2019-08-14 14:05:00,84.55,84.56,84.54,84.55,28711.0,71.7375,71.746,71.7291,71.7375,28711.0
2019-08-14 14:10:00,84.55,84.56,84.54,84.56,19880.0,71.7375,71.746,71.7291,71.746,19880.0
2019-08-14 14:15:00,84.56,84.56,84.54,84.55,26548.0,71.746,71.746,71.7291,71.7375,26548.0
2019-08-14 14:20:00,84.55,84.56,84.54,84.55,21511.0,71.7375,71.746,71.7291,71.7375,21511.0
2019-08-14 14:25:00,84.55,84.56,84.54,84.56,22199.0,71.7375,71.746,71.7291,71.746,22199.0
2019-08-14 14:30:00,84.56,84.56,84.55,84.56,15502.0,71.746,71.746,71.7375,71.746,15502.0
2019-08-14 14:35:00,84.56,84.56,84.55,84.56,10652.0,71.746,71.746,71.7375,71.746,10652.0
2019-08-14 14:40:00,84.55,84.56,84.55,84.55,25798.0,71.7375,71.746,71.7375,71.7375,25798.0
2019-08-14 14:45:00,84.56,84.56,84.55,84.55,34309.0,71.746,71.746,71.7375,71.7375,34309.0
2019-08-14 14:50:00,84.56,84.56,84.55,84.56,18254.0,71.746,71.746,71.7375,71.746,18254.0
2019-08-14 14:55:00,84.56,84.56,84.55,84.56,79905.0,71.746,71.746,71.7375,71.746,79905.0
2019-08-14 15:00:00,84.56,84.56,84.49,84.5,101497.0,71.746,71.746,71.6866,71.6951,101497.0
2019-08-14 15:05:00,84.5,84.51,84.48,84.5,56685.0,71.6951,71.7036,71.6782,71.6951,56685.0
2019-08-14 15:10:00,84.49,84.5,84.48,84.5,55008.0,71.6866,71.6951,71.6782,71.6951,55008.0
2019-08-14 15:15:00,84.49,84.53,84.49,84.51,25955.0,71.6866,71.7206,71.6866,71.7036,25955.0
2019-08-14 15:20:00,84.52,84.53,84.5,84.53,48049.0,71.7121,71.7206,71.6951,71.7206,48049.0
2019-08-14 15:25:00,84.53,84.53,84.49,84.51,110604.0,71.7206,71.7206,71.6866,71.7036,110604.0
2019-08-14 15:30:00,84.51,84.53,84.5,84.52,38090.0,71.7036,71.7206,71.6951,71.7121,38090.0
2019-08-14 15:35:00,84.52,84.54,84.51,84.53,17916.0,71.7121,71.7291,71.7036,71.7206,17916.0
2019-08-14 15:40:00,84.53,84.53,84.5,84.51,55007.0,71.7206,71.7206,71.6951,71.7036,55007.0
2019-08-14 15:45:00,84.51,84.53,84.5,84.52,28317.0,71.7036,71.7206,71.6951,71.7121,28317.0
2019-08-14 15:50:00,84.51,84.52,84.49,84.5,58728.0,71.7036,71.7121,71.6866,71.6951,58728.0
2019-08-14 15:55:00,84.5,84.52,84.5,84.51,34539.0,71.6951,71.7121,71.6951,71.7036,34539.0
2019-08-15 09:30:00,84.67,84.68,84.61,84.62,236802.0,71.8394,71.8478,71.7885,71.7969,236802.0
2019-08-15 09:35:00,84.63,84.68,84.63,84.68,140418.0,71.8054,71.8478,71.8054,71.8478,140418.0
2019-08-15 09:40:00,84.68,84.7,84.67,84.7,95371.0,71.8478,71.8648,71.8394,71.8648,95371.0
2019-08-15 09:45:00,84.69,84.72,84.65,84.66,63964.0,71.8563,71.8818,71.8224,71.8309,63964.0
2019-08-15 09:50:00,84.67,84.68,84.64,84.66,85745.0,71.8394,71.8478,71.8139,71.8309,85745.0
2019-08-15 09:55:00,84.66,84.68,84.64,84.65,75242.0,71.8309,71.8478,71.8139,71.8224,75242.0
2019-08-15 10:00:00,84.63,84.63,84.6,84.6,80045.0,71.8054,71.8054,71.78,71.78,80045.0
2019-08-15 10:05:00,84.61,84.63,84.6,84.63,59547.0,71.7885,71.8054,71.78,71.8054,59547.0
2019-08-15 10:10:00,84.63,84.66,84.63,84.66,53109.0,71.8054,71.8309,71.8054,71.8309,53109.0
2019-08-15 10:15:00,84.65,84.68,84.65,84.67,53299.0,71.8224,71.8478,71.8224,71.8394,53299.0
2019-08-15 10:20:00,84.67,84.67,84.64,84.65,55688.0,71.8394,71.8394,71.8139,71.8224,55688.0
2019-08-15 10:25:00,84.65,84.67,84.64,84.67,35566.0,71.8224,71.8394,71.8139,71.8394,35566.0
2019-08-15 10:30:00,84.67,84.68,84.67,84.67,26522.0,71.8394,71.8478,71.8394,71.8394,26522.0
2019-08-15 10:35:00,84.69,84.7,84.67,84.7,27440.0,71.8563,71.8648,71.8394,71.8648,27440.0
2019-08-15 10:40:00,84.71,84.71,84.68,84.69,145630.0,71.8733,71.8733,71.8478,71.8563,145630.0
2019-08-15 10:45:00,84.69,84.7,84.68,84.69,11811.0,71.8563,71.8648,71.8478,71.8563,11811.0
2019-08-15 10:50:00,84.7,84.7,84.68,84.69,17132.0,71.8648,71.8648,71.8478,71.8563,17132.0
2019-08-15 10:55:00,84.7,84.75,84.7,84.75,44275.0,71.8648,71.9072,71.8648,71.9072,44275.0
2019-08-15 11:00:00,84.75,84.77,84.74,84.76,428677.0,71.9072,71.9242,71.8988,71.9157,428677.0
2019-08-15 11:05:00,84.76,84.77,84.74,84.75,16903.0,71.9157,71.9242,71.8988,71.9072,16903.0
2019-08-15 11:10:00,84.75,84.76,84.73,84.76,82256.0,71.9072,71.9157,71.8903,71.9157,82256.0
2019-08-15 11:15:00,84.76,84.77,84.74,84.75,76497.0,71.9157,71.9242,71.8988,71.9072,76497.0
2019-08-15 11:20:00,84.75,84.77,84.73,84.74,113474.0,71.9072,71.9242,71.8903,71.8988,113474.0
2019-08-15 11:25:00,84.73,84.75,84.71,84.72,41407.0,71.8903,71.9072,71.8733,71.8818,41407.0
2019-08-15 11:30:00,84.72,84.73,84.7,84.71,51772.0,71.8818,71.8903,71.8648,71.8733,51772.0
2019-08-15 11:35:00,84.7,84.71,84.69,84.7,31955.0,71.8648,71.8733,71.8563,71.8648,31955.0
2019-08-15 11:40:00,84.7,84.75,84.69,84.73,21952.0,71.8648,71.9072,71.8563,71.8903,21952.0
2019-08-15 11:45:00,84.73,84.76,84.73,84.76,20690.0,71.8903,71.9157,71.8903,71.9157,20690.0
2019-08-15 11:50:00,84.77,84.77,84.75,84.77,24967.0,71.9242,71.9242,71.9072,71.9242,24967.0
2019-08-15 11:55:00,84.77,84.77,84.75,84.76,12113.0,71.9242,71.9242,71.9072,71.9157,12113.0
2019-08-15 12:00:00,84.76,84.77,84.75,84.76,14288.0,71.9157,71.9242,71.9072,71.9157,14288.0
2019-08-15 12:05:00,84.76,84.78,84.75,84.77,6632.0,71.9157,71.9327,71.9072,71.9242,6632.0
2019-08-15 12:10:00,84.78,84.79,84.77,84.78,15166.0,71.9327,71.9412,71.9242,71.9327,15166.0
2019-08-15 12:15:00,84.78,84.8,84.78,84.78,23648.0,71.9327,71.9497,71.9327,71.9327,23648.0
2019-08-15 12:20:00,84.77,84.8,84.77,84.79,16339.0,71.9242,71.9497,71.9242,71.9412,16339.0
2019-08-15 12:25:00,84.79,84.81,84.78,84.8,9919.0,71.9412,71.9581,71.9327,71.9497,9919.0
2019-08-15 12:30:00,84.8,84.8,84.77,84.77,14189.0,71.9497,71.9497,71.9242,71.9242,14189.0
2019-08-15 12:35:00,84.78,84.81,84.77,84.8,21008.0,71.9327,71.9581,71.9242,71.9497,21008.0
2019-08-15 12:40:00,84.8,84.81,84.78,84.79,16887.0,71.9497,71.9581,71.9327,71.9412,16887.0
2019-08-15 12:45:00,84.8,84.81,84.79,84.8,7549.0,71.9497,71.9581,71.9412,71.9497,7549.0
2019-08-15 12:50:00,84.81,84.83,84.8,84.81,21999.0,71.9581,71.9751,71.9497,71.9581,21999.0
2019-08-15 12:55:00,84.82,84.83,84.81,84.82,17272.0,71.9666,71.9751,71.9581,71.9666,17272.0
2019-08-15 13:00:00,84.82,84.82,84.8,84.81,14110.0,71.9666,71.9666,71.9497,71.9581,14110.0
2019-08-15 13:05:00,84.81,84.82,84.8,84.81,5475.0,71.9581,71.9666,71.9497,71.9581,5475.0
2019-08-15 13:10:00,84.82,84.83,84.81,84.82,33895.0,71.9666,71.9751,71.9581,71.9666,33895.0
2019-08-15 13:15:00,84.82,84.83,84.82,84.83,6949.0,71.9666,71.9751,71.9666,71.9751,6949.0
2019-08-15 13:20:00,84.82,84.84,84.82,84.84,31521.0,71.9666,71.9836,71.9666,71.9836,31521.0
2019-08-15 13:25:00,84.84,84.85,84.83,84.84,22302.0,71.9836,71.9921,71.9751,71.9836,22302.0
2019-08-15 13:30:00,84.84,84.84,84.82,84.83,27455.0,71.9836,71.9836,71.9666,71.9751,27455.0
2019-08-15 13:35:00,84.83,84.87,84.83,84.86,12979.0,71.9751,72.0091,71.9751,72.0006,12979.0
2019-08-15 13:40:00,84.86,84.89,84.85,84.88,127665.0,72.0006,72.026,71.9921,72.0175,127665.0
2019-08-15 13:45:00,84.89,84.91,84.88,84.91,358729.0,72.026,72.043,72.0175,72.043,358729.0
2019-08-15 13:50:00,84.91,85.02,84.9,84.97,175622.0,72.043,72.1363,72.0345,72.0939,175622.0
2019-08-15 13:55:00,84.96,84.97,84.9,84.9,52747.0,72.0854,72.0939,72.0345,72.0345,52747.0
2019-08-15 14:00:00,84.91,84.95,84.9,84.92,32576.0,72.043,72.0769,72.0345,72.0515,32576.0
2019-08-15 14:05:00,84.92,84.92,84.86,84.87,24276.0,72.0515,72.0515,72.0006,72.0091,24276.0
2019-08-15 14:10:00,84.87,84.87,84.84,84.85,29471.0,72.0091,72.0091,71.9836,71.9921,29471.0
2019-08-15 14:15:00,84.84,84.87,84.83,84.87,35768.0,71.9836,72.0091,71.9751,72.0091,35768.0
2019-08-15 14:20:00,84.86,84.87,84.82,84.83,11143.0,72.0006,72.0091,71.9666,71.9751,11143.0
2019-08-15 14:25:00,84.82,84.84,84.81,84.84,15895.0,71.9666,71.9836,71.9581,71.9836,15895.0
2019-08-15 14:30:00,84.84,84.88,84.83,84.85,78265.0,71.9836,72.0175,71.9751,71.9921,78265.0
2019-08-15 14:35:00,84.87,84.88,84.83,84.83,39587.0,72.0091,72.0175,71.9751,71.9751,39587.0
2019-08-15 14:40:00,84.83,84.84,84.79,84.8,32713.0,71.9751,71.9836,71.9412,71.9497,32713.0
2019-08-15 14:45:00,84.8,84.8,84.75,84.76,45761.0,71.9497,71.9497,71.9072,71.9157,45761.0
2019-08-15 14:50:00,84.77,84.79,84.76,84.78,39666.0,71.9242,71.9412,71.9157,71.9327,39666.0
2019-08-15 14:55:00,84.78,84.81,84.77,84.8,35887.0,71.9327,71.9581,71.9242,71.9497,35887.0
2019-08-15 15:00:00,84.79,84.79,84.75,84.77,33686.0,71.9412,71.9412,71.9072,71.9242,33686.0
2019-08-15 15:05:00,84.77,84.78,84.75,84.78,43947.0,71.9242,71.9327,71.9072,71.9327,43947.0
2019-08-15 15:10:00,84.77,84.8,84.76,84.8,26379.0,71.9242,71.9497,71.9157,71.9497,26379.0
2019-08-15 15:15:00,84.79,84.8,84.78,84.79,31399.0,71.9412,71.9497,71.9327,71.9412,31399.0
2019-08-15 15:20:00,84.79,84.8,84.78,84.79,13233.0,71.9412,71.9497,71.9327,71.9412,13233.0
2019-08-15 15:25:00,84.8,84.82,84.8,84.81,23432.0,71.9497,71.9666,71.9497,71.9581,23432.0
2019-08-15 15:30:00,84.82,84.83,84.8,84.83,34243.0,71.9666,71.9751,71.9497,71.9751,34243.0
2019-08-15 15:35:00,84.83,84.85,84.82,84.84,237044.0,71.9751,71.9921,71.9666,71.9836,237044.0
2019-08-15 15:40:00,84.84,84.87,84.84,84.87,6756.0,71.9836,72.0091,71.9836,72.0091,6756.0
2019-08-15 15:45:00,84.87,84.89,84.86,84.89,18505.0,72.0091,72.026,72.0006,72.026,18505.0
2019-08-15 15:50:00,84.89,84.9,84.88,84.9,8447.0,72.026,72.0345,72.0175,72.0345,8447.0
2019-08-15 15:55:00,84.9,84.91,84.88,84.89,43638.0,72.0345,72.043,72.0175,72.026,43638.0
2019-08-16 09:30:00,84.77,84.78,84.73,84.75,72084.0,71.9242,71.9327,71.8903,71.9072,72084.0
2019-08-16 09:35:00,84.74,84.77,84.74,84.76,41639.0,71.8988,71.9242,71.8988,71.9157,41639.0
2019-08-16 09:40:00,84.77,84.78,84.75,84.78,43461.0,71.9242,71.9327,71.9072,71.9327,43461.0
2019-08-16 09:45:00,84.77,84.78,84.74,84.76,14124.0,71.9242,71.9327,71.8988,71.9157,14124.0
2019-08-16 09:50:00,84.75,84.77,84.74,84.77,116457.0,71.9072,71.9242,71.8988,71.9242,116457.0
2019-08-16 09:55:00,84.77,84.79,84.76,84.79,62350.0,71.9242,71.9412,71.9157,71.9412,62350.0
2019-08-16 10:00:00,84.79,84.8,84.77,84.79,35088.0,71.9412,71.9497,71.9242,71.9412,35088.0
2019-08-16 10:05:00,84.79,84.8,84.77,84.78,11251.0,71.9412,71.9497,71.9242,71.9327,11251.0
2019-08-16 10:10:00,84.78,84.79,84.76,84.77,17357.0,71.9327,71.9412,71.9157,71.9242,17357.0
2019-08-16 10:15:00,84.77,84.8,84.76,84.8,21721.0,71.9242,71.9497,71.9157,71.9497,21721.0
2019-08-16 10:20:00,84.8,84.8,84.7,84.73,156987.0,71.9497,71.9497,71.8648,71.8903,156987.0
2019-08-16 10:25:00,84.72,84.76,84.71,84.74,144826.0,71.8818,71.9157,71.8733,71.8988,144826.0
2019-08-16 10:30:00,84.73,84.75,84.72,84.72,181741.0,71.8903,71.9072,71.8818,71.8818,181741.0
2019-08-16 10:35:00,84.72,84.72,84.62,84.62,51161.0,71.8818,71.8818,71.7969,71.7969,51161.0
2019-08-16 10:40:00,84.63,84.63,84.6,84.62,73169.0,71.8054,71.8054,71.78,71.7969,73169.0
2019-08-16 10:45:00,84.61,84.62,84.59,84.62,27319.0,71.7885,71.7969,71.7715,71.7969,27319.0
2019-08-16 10:50:00,84.62,84.66,84.59,84.64,85854.0,71.7969,71.8309,71.7715,71.8139,85854.0
2019-08-16 10:55:00,84.64,84.65,84.62,84.64,10718.0,71.8139,71.8224,71.7969,71.8139,10718.0
2019-08-16 11:00:00,84.65,84.66,84.64,84.65,128878.0,71.8224,71.8309,71.8139,71.8224,128878.0
2019-08-16 11:05:00,84.66,84.68,84.65,84.67,43803.0,71.8309,71.8478,71.8224,71.8394,43803.0
2019-08-16 11:10:00,84.67,84.69,84.67,84.69,21058.0,71.8394,71.8563,71.8394,71.8563,21058.0
2019-08-16 11:15:00,84.69,84.71,84.68,84.71,50477.0,71.8563,71.8733,71.8478,71.8733,50477.0
2019-08-16 11:20:00,84.72,84.72,84.68,84.7,60860.0,71.8818,71.8818,71.8478,71.8648,60860.0
2019-08-16 11:25:00,84.7,84.73,84.7,84.72,12091.0,71.8648,71.8903,71.8648,71.8818,12091.0
2019-08-16 11:30:00,84.72,84.72,84.7,84.72,18159.0,71.8818,71.8818,71.8648,71.8818,18159.0
2019-08-16 11:35:00,84.71,84.73,84.7,84.73,30548.0,71.8733,71.8903,71.8648,71.8903,30548.0
2019-08-16 11:40:00,84.73,84.73,84.71,84.73,82628.0,71.8903,71.8903,71.8733,71.8903,82628.0
2019-08-16 11:45:00,84.73,84.74,84.71,84.73,60498.0,71.8903,71.8988,71.8733,71.8903,60498.0
2019-08-16 11:50:00,84.73,84.73,84.71,84.72,59262.0,71.8903,71.8903,71.8733,71.8818,59262.0
2019-08-16 11:55:00,84.72,84.72,84.7,84.7,317546.0,71.8818,71.8818,71.8648,71.8648,317546.0
2019-08-16 12:00:00,84.71,84.75,84.71,84.75,59011.0,71.8733,71.9072,71.8733,71.9072,59011.0
2019-08-16 12:05:00,84.74,84.76,84.74,84.76,9656.0,71.8988,71.9157,71.8988,71.9157,9656.0
2019-08-16 12:10:00,84.75,84.76,84.74,84.75,6700.0,71.9072,71.9157,71.8988,71.9072,6700.0
2019-08-16 12:15:00,84.75,84.78,84.74,84.74,15849.0,71.9072,71.9327,71.8988,71.8988,15849.0
2019-08-16 12:20:00,84.74,84.74,84.72,84.73,10433.0,71.8988,71.8988,71.8818,71.8903,10433.0
2019-08-16 12:25:00,84.73,84.74,84.72,84.73,33185.0,71.8903,71.8988,71.8818,71.8903,33185.0
2019-08-16 12:30:00,84.73,84.74,84.72,84.73,16676.0,71.8903,71.8988,71.8818,71.8903,16676.0
2019-08-16 12:35:00,84.73,84.74,84.72,84.73,25155.0,71.8903,71.8988,71.8818,71.8903,25155.0
2019-08-16 12:40:00,84.72,84.75,84.72,84.75,40189.0,71.8818,71.9072,71.8818,71.9072,40189.0
2019-08-16 12:45:00,84.75,84.77,84.74,84.76,39183.0,71.9072,71.9242,71.8988,71.9157,39183.0
2019-08-16 12:50:00,84.76,84.77,84.75,84.75,10872.0,71.9157,71.9242,71.9072,71.9072,10872.0
2019-08-16 12:55:00,84.76,84.77,84.75,84.77,5068.0,71.9157,71.9242,71.9072,71.9242,5068.0
2019-08-16 13:00:00,84.77,84.78,84.75,84.77,138103.0,71.9242,71.9327,71.9072,71.9242,138103.0
2019-08-16 13:05:00,84.77,84.78,84.75,84.76,11517.0,71.9242,71.9327,71.9072,71.9157,11517.0
2019-08-16 13:10:00,84.76,84.77,84.75,84.77,10343.0,71.9157,71.9242,71.9072,71.9242,10343.0
2019-08-16 13:15:00,84.77,84.79,84.76,84.78,10236.0,71.9242,71.9412,71.9157,71.9327,10236.0
2019-08-16 13:20:00,84.78,84.79,84.76,84.77,13808.0,71.9327,71.9412,71.9157,71.9242,13808.0
2019-08-16 13:25:00,84.77,84.78,84.76,84.77,8078.0,71.9242,71.9327,71.9157,71.9242,8078.0
2019-08-16 13:30:00,84.77,84.77,84.75,84.76,30196.0,71.9242,71.9242,71.9072,71.9157,30196.0
2019-08-16 13:35:00,84.75,84.77,84.75,84.76,47137.0,71.9072,71.9242,71.9072,71.9157,47137.0
2019-08-16 13:40:00,84.77,84.78,84.75,84.78,19934.0,71.9242,71.9327,71.9072,71.9327,19934.0
2019-08-16 13:45:00,84.78,84.81,84.77,84.81,20989.0,71.9327,71.9581,71.9242,71.9581,20989.0
2019-08-16 13:50:00,84.81,84.81,84.79,84.79,44836.0,71.9581,71.9581,71.9412,71.9412,44836.0
2019-08-16 13:55:00,84.8,84.82,84.79,84.81,42109.0,71.9497,71.9666,71.9412,71.9581,42109.0
2019-08-16 14:00:00,84.8,84.82,84.8,84.81,124281.0,71.9497,71.9666,71.9497,71.9581,124281.0
2019-08-16 14:05:00,84.81,84.82,84.81,84.81,41586.0,71.9581,71.9666,71.9581,71.9581,41586.0
2019-08-16 14:10:00,84.81,84.82,84.81,84.81,22430.0,71.9581,71.9666,71.9581,71.9581,22430.0
2019-08-16 14:15:00,84.81,84.82,84.81,84.81,22909.0,71.9581,71.9666,71.9581,71.9581,22909.0
2019-08-16 14:20:00,84.81,84.82,84.81,84.82,6668.0,71.9581,71.9666,71.9581,71.9666,6668.0
2019-08-16 14:25:00,84.81,84.83,84.81,84.81,21870.0,71.9581,71.9751,71.9581,71.9581,21870.0
2019-08-16 14:30:00,84.81,84.84,84.81,84.84,33100.0,71.9581,71.9836,71.9581,71.9836,33100.0
2019-08-16 14:35:00,84.84,84.84,84.82,84.83,19853.0,71.9836,71.9836,71.9666,71.9751,19853.0
2019-08-16 14:40:00,84.84,84.85,84.83,84.83,43631.0,71.9836,71.9921,71.9751,71.9751,43631.0
2019-08-16 14:45:00,84.84,84.84,84.83,84.84,117417.0,71.9836,71.9836,71.9751,71.9836,117417.0
2019-08-16 14:50:00,84.84,84.86,84.83,84.85,18056.0,71.9836,72.0006,71.9751,71.9921,18056.0
2019-08-16 14:55:00,84.85,84.86,84.84,84.86,35006.0,71.9921,72.0006,71.9836,72.0006,35006.0
2019-08-16 15:00:00,84.85,84.85,84.83,84.84,110805.0,71.9921,71.9921,71.9751,71.9836,110805.0
2019-08-16 15:05:00,84.84,84.85,84.84,84.84,14423.0,71.9836,71.9921,71.9836,71.9836,14423.0
2019-08-16 15:10:00,84.84,84.85,84.82,84.83,22042.0,71.9836,71.9921,71.9666,71.9751,22042.0
2019-08-16 15:15:00,84.83,84.83,84.8,84.81,35983.0,71.9751,71.9751,71.9497,71.9581,35983.0
2019-08-16 15:20:00,84.81,84.82,84.8,84.81,21660.0,71.9581,71.9666,71.9497,71.9581,21660.0
2019-08-16 15:25:00,84.81,84.82,84.79,84.8,61259.0,71.9581,71.9666,71.9412,71.9497,61259.0
2019-08-16 15:30:00,84.8,84.81,84.78,84.79,66820.0,71.9497,71.9581,71.9327,71.9412,66820.0
2019-08-16 15:35:00,84.79,84.79,84.76,84.77,72557.0,71.9412,71.9412,71.9157,71.9242,72557.0
2019-08-16 15:40:00,84.78,84.8,84.77,84.79,57642.0,71.9327,71.9497,71.9242,71.9412,57642.0
2019-08-16 15:45:00,84.79,84.81,84.79,84.81,8713.0,71.9412,71.9581,71.9412,71.9581,8713.0
2019-08-16 15:50:00,84.81,84.81,84.78,84.79,23174.0,71.9581,71.9581,71.9327,71.9412,23174.0
2019-08-16 15:55:00,84.79,84.82,84.79,84.81,71401.0,71.9412,71.9666,71.9412,71.9581,71401.0
2019-08-19 09:30:00,84.54,84.55,84.51,84.53,105634.0,71.7291,71.7375,71.7036,71.7206,105634.0
2019-08-19 09:35:00,84.53,84.54,84.52,84.53,31722.0,71.7206,71.7291,71.7121,71.7206,31722.0
2019-08-19 09:40:00,84.52,84.53,84.51,84.52,57220.0,71.7121,71.7206,71.7036,71.7121,57220.0
2019-08-19 09:45:00,84.51,84.52,84.5,84.52,13787.0,71.7036,71.7121,71.6951,71.7121,13787.0
2019-08-19 09:50:00,84.51,84.54,84.51,84.54,1098814.0,71.7036,71.7291,71.7036,71.7291,1098814.0
2019-08-19 09:55:00,84.54,84.55,84.53,84.53,48747.0,71.7291,71.7375,71.7206,71.7206,48747.0
2019-08-19 10:00:00,84.54,84.55,84.53,84.55,18545.0,71.7291,71.7375,71.7206,71.7375,18545.0
2019-08-19 10:05:00,84.55,84.57,84.54,84.56,25643.0,71.7375,71.7545,71.7291,71.746,25643.0
2019-08-19 10:10:00,84.56,84.58,84.56,84.57,12456.0,71.746,71.763,71.746,71.7545,12456.0
2019-08-19 10:15:00,84.57,84.58,84.56,84.58,31874.0,71.7545,71.763,71.746,71.763,31874.0
2019-08-19 10:20:00,84.58,84.6,84.57,84.59,31239.0,71.763,71.78,71.7545,71.7715,31239.0
2019-08-19 10:25:00,84.59,84.61,84.59,84.6,42669.0,71.7715,71.7885,71.7715,71.78,42669.0
2019-08-19 10:30:00,84.59,84.61,84.59,84.6,30761.0,71.7715,71.7885,71.7715,71.78,30761.0
2019-08-19 10:35:00,84.6,84.61,84.58,84.58,19027.0,71.78,71.7885,71.763,71.763,19027.0
2019-08-19 10:40:00,84.59,84.61,84.58,84.61,25628.0,71.7715,71.7885,71.763,71.7885,25628.0
2019-08-19 10:45:00,84.61,84.61,84.57,84.58,16511.0,71.7885,71.7885,71.7545,71.763,16511.0
2019-08-19 10:50:00,84.58,84.61,84.57,84.59,53347.0,71.763,71.7885,71.7545,71.7715,53347.0
2019-08-19 10:55:00,84.58,84.6,84.57,84.58,15427.0,71.763,71.78,71.7545,71.763,15427.0
2019-08-19 11:00:00,84.58,84.59,84.57,84.58,10025.0,71.763,71.7715,71.7545,71.763,10025.0
2019-08-19 11:05:00,84.58,84.63,84.57,84.61,67150.0,71.763,71.8054,71.7545,71.7885,67150.0
2019-08-19 11:10:00,84.61,84.62,84.6,84.61,21920.0,71.7885,71.7969,71.78,71.7885,21920.0
2019-08-19 11:15:00,84.62,84.62,84.6,84.61,32916.0,71.7969,71.7969,71.78,71.7885,32916.0
2019-08-19 11:20:00,84.61,84.62,84.6,84.62,28095.0,71.7885,71.7969,71.78,71.7969,28095.0
2019-08-19 11:25:00,84.61,84.62,84.6,84.61,26018.0,71.7885,71.7969,71.78,71.7885,26018.0
2019-08-19 11:30:00,84.61,84.61,84.6,84.61,35270.0,71.7885,71.7885,71.78,71.7885,35270.0
2019-08-19 11:35:00,84.61,84.61,84.6,84.61,22603.0,71.7885,71.7885,71.78,71.7885,22603.0
2019-08-19 11:40:00,84.61,84.64,84.6,84.63,42112.0,71.7885,71.8139,71.78,71.8054,42112.0
2019-08-19 11:45:00,84.62,84.64,84.62,84.63,14913.0,71.7969,71.8139,71.7969,71.8054,14913.0
2019-08-19 11:50:00,84.63,84.64,84.63,84.63,6883.0,71.8054,71.8139,71.8054,71.8054,6883.0
2019-08-19 11:55:00,84.64,84.64,84.61,84.63,14221.0,71.8139,71.8139,71.7885,71.8054,14221.0
2019-08-19 12:00:00,84.62,84.64,84.62,84.64,25722.0,71.7969,71.8139,71.7969,71.8139,25722.0
2019-08-19 12:05:00,84.63,84.64,84.62,84.63,8142.0,71.8054,71.8139,71.7969,71.8054,8142.0
2019-08-19 12:10:00,84.62,84.62,84.61,84.62,5410.0,71.7969,71.7969,71.7885,71.7969,5410.0
2019-08-19 12:15:00,84.62,84.62,84.6,84.6,8083.0,71.7969,71.7969,71.78,71.78,8083.0
2019-08-19 12:20:00,84.6,84.61,84.6,84.61,4385.0,71.78,71.7885,71.78,71.7885,4385.0
2019-08-19 12:25:00,84.6,84.61,84.58,84.59,10186.0,71.78,71.7885,71.763,71.7715,10186.0
2019-08-19 12:30:00,84.59,84.6,84.58,84.59,146164.0,71.7715,71.78,71.763,71.7715,146164.0
2019-08-19 12:35:00,84.6,84.61,84.59,84.6,12511.0,71.78,71.7885,71.7715,71.78,12511.0
2019-08-19 12:40:00,84.59,84.6,84.58,84.59,14422.0,71.7715,71.78,71.763,71.7715,14422.0
2019-08-19 12:45:00,84.58,84.59,84.57,84.58,7443.0,71.763,71.7715,71.7545,71.763,7443.0
2019-08-19 12:50:00,84.58,84.59,84.57,84.58,26458.0,71.763,71.7715,71.7545,71.763,26458.0
2019-08-19 12:55:00,84.58,84.58,84.57,84.57,4867.0,71.763,71.763,71.7545,71.7545,4867.0
2019-08-19 13:00:00,84.57,84.58,84.56,84.58,9658.0,71.7545,71.763,71.746,71.763,9658.0
2019-08-19 13:05:00,84.58,84.58,84.57,84.57,14747.0,71.763,71.763,71.7545,71.7545,14747.0
2019-08-19 13:10:00,84.57,84.59,84.57,84.58,58271.0,71.7545,71.7715,71.7545,71.763,58271.0
2019-08-19 13:15:00,84.57,84.59,84.57,84.57,19171.0,71.7545,71.7715,71.7545,71.7545,19171.0
2019-08-19 13:20:00,84.57,84.59,84.57,84.58,22082.0,71.7545,71.7715,71.7545,71.763,22082.0
2019-08-19 13:25:00,84.58,84.58,84.57,84.58,19833.0,71.763,71.763,71.7545,71.763,19833.0
2019-08-19 13:30:00,84.58,84.58,84.57,84.57,45069.0,71.763,71.763,71.7545,71.7545,45069.0
2019-08-19 13:35:00,84.57,84.58,84.57,84.57,6164.0,71.7545,71.763,71.7545,71.7545,6164.0
2019-08-19 13:40:00,84.58,84.58,84.57,84.57,16331.0,71.763,71.763,71.7545,71.7545,16331.0
2019-08-19 13:45:00,84.58,84.58,84.57,84.58,41096.0,71.763,71.763,71.7545,71.763,41096.0
2019-08-19 13:50:00,84.58,84.6,84.57,84.6,21948.0,71.763,71.78,71.7545,71.78,21948.0
2019-08-19 13:55:00,84.59,84.6,84.58,84.59,50861.0,71.7715,71.78,71.763,71.7715,50861.0
2019-08-19 14:00:00,84.59,84.6,84.58,84.59,25394.0,71.7715,71.78,71.763,71.7715,25394.0
2019-08-19 14:05:00,84.59,84.6,84.58,84.59,11925.0,71.7715,71.78,71.763,71.7715,11925.0
2019-08-19 14:10:00,84.59,84.62,84.59,84.61,21215.0,71.7715,71.7969,71.7715,71.7885,21215.0
2019-08-19 14:15:00,84.6,84.61,84.59,84.59,12691.0,71.78,71.7885,71.7715,71.7715,12691.0
2019-08-19 14:20:00,84.59,84.6,84.58,84.58,21781.0,71.7715,71.78,71.763,71.763,21781.0
2019-08-19 14:25:00,84.59,84.59,84.58,84.59,34425.0,71.7715,71.7715,71.763,71.7715,34425.0
2019-08-19 14:30:00,84.59,84.59,84.55,84.56,44876.0,71.7715,71.7715,71.7375,71.746,44876.0
2019-08-19 14:35:00,84.56,84.58,84.55,84.58,39709.0,71.746,71.763,71.7375,71.763,39709.0
2019-08-19 14:40:00,84.57,84.59,84.55,84.56,84047.0,71.7545,71.7715,71.7375,71.746,84047.0
2019-08-19 14:45:00,84.56,84.57,84.54,84.56,50773.0,71.746,71.7545,71.7291,71.746,50773.0
2019-08-19 14:50:00,84.56,84.57,84.55,84.56,34131.0,71.746,71.7545,71.7375,71.746,34131.0
2019-08-19 14:55:00,84.55,84.58,84.55,84.58,137850.0,71.7375,71.763,71.7375,71.763,137850.0
2019-08-19 15:00:00,84.58,84.58,84.55,84.56,25125.0,71.763,71.763,71.7375,71.746,25125.0
2019-08-19 15:05:00,84.56,84.56,84.55,84.56,16409.0,71.746,71.746,71.7375,71.746,16409.0
2019-08-19 15:10:00,84.56,84.58,84.55,84.58,34474.0,71.746,71.763,71.7375,71.763,34474.0
2019-08-19 15:15:00,84.57,84.58,84.56,84.58,25857.0,71.7545,71.763,71.746,71.763,25857.0
2019-08-19 15:20:00,84.58,84.59,84.56,84.56,38503.0,71.763,71.7715,71.746,71.746,38503.0
2019-08-19 15:25:00,84.56,84.58,84.56,84.57,57161.0,71.746,71.763,71.746,71.7545,57161.0
2019-08-19 15:30:00,84.58,84.58,84.56,84.56,18808.0,71.763,71.763,71.746,71.746,18808.0
2019-08-19 15:35:00,84.56,84.57,84.54,84.55,21408.0,71.746,71.7545,71.7291,71.7375,21408.0
2019-08-19 15:40:00,84.54,84.55,84.54,84.54,37195.0,71.7291,71.7375,71.7291,71.7291,37195.0
2019-08-19 15:45:00,84.55,84.56,84.54,84.56,27023.0,71.7375,71.746,71.7291,71.746,27023.0
2019-08-19 15:50:00,84.56,84.56,84.55,84.56,18584.0,71.746,71.746,71.7375,71.746,18584.0
2019-08-19 15:55:00,84.56,84.56,84.53,84.53,63509.0,71.746,71.746,71.7206,71.7206,63509.0
2019-08-20 09:30:00,84.74,84.75,84.71,84.75,125386.0,71.8988,71.9072,71.8733,71.9072,125386.0
2019-08-20 09:35:00,84.74,84.76,84.74,84.75,15021.0,71.8988,71.9157,71.8988,71.9072,15021.0
2019-08-20 09:40:00,84.75,84.77,84.74,84.76,69382.0,71.9072,71.9242,71.8988,71.9157,69382.0
2019-08-20 09:45:00,84.76,84.77,84.74,84.77,92226.0,71.9157,71.9242,71.8988,71.9242,92226.0
2019-08-20 09:50:00,84.77,84.78,84.76,84.76,21466.0,71.9242,71.9327,71.9157,71.9157,21466.0
2019-08-20 09:55:00,84.76,84.77,84.71,84.72,37230.0,71.9157,71.9242,71.8733,71.8818,37230.0
2019-08-20 10:00:00,84.72,84.74,84.71,84.72,20642.0,71.8818,71.8988,71.8733,71.8818,20642.0
2019-08-20 10:05:00,84.71,84.71,84.69,84.71,47392.0,71.8733,71.8733,71.8563,71.8733,47392.0
2019-08-20 10:10:00,84.7,84.71,84.69,84.7,10134.0,71.8648,71.8733,71.8563,71.8648,10134.0
2019-08-20 10:15:00,84.7,84.71,84.68,84.69,23411.0,71.8648,71.8733,71.8478,71.8563,23411.0
2019-08-20 10:20:00,84.69,84.7,84.68,84.68,14396.0,71.8563,71.8648,71.8478,71.8478,14396.0
2019-08-20 10:25:00,84.68,84.7,84.67,84.69,10908.0,71.8478,71.8648,71.8394,71.8563,10908.0
2019-08-20 10:30:00,84.7,84.71,84.68,84.7,123336.0,71.8648,71.8733,71.8478,71.8648,123336.0
2019-08-20 10:35:00,84.71,84.71,84.68,84.7,21041.0,71.8733,71.8733,71.8478,71.8648,21041.0
2019-08-20 10:40:00,84.69,84.72,84.69,84.71,17808.0,71.8563,71.8818,71.8563,71.8733,17808.0
2019-08-20 10:45:00,84.7,84.72,84.69,84.7,30970.0,71.8648,71.8818,71.8563,71.8648,30970.0
2019-08-20 10:50:00,84.7,84.72,84.7,84.7,70566.0,71.8648,71.8818,71.8648,71.8648,70566.0
2019-08-20 10:55:00,84.7,84.72,84.7,84.71,49340.0,71.8648,71.8818,71.8648,71.8733,49340.0
2019-08-20 11:00:00,84.7,84.72,84.7,84.72,27001.0,71.8648,71.8818,71.8648,71.8818,27001.0
2019-08-20 11:05:00,84.72,84.73,84.71,84.72,28506.0,71.8818,71.8903,71.8733,71.8818,28506.0
2019-08-20 11:10:00,84.72,84.72,84.7,84.72,25037.0,71.8818,71.8818,71.8648,71.8818,25037.0
2019-08-20 11:15:00,84.72,84.73,84.71,84.72,53395.0,71.8818,71.8903,71.8733,71.8818,53395.0
2019-08-20 11:20:00,84.73,84.73,84.71,84.71,43580.0,71.8903,71.8903,71.8733,71.8733,43580.0
2019-08-20 11:25:00,84.72,84.72,84.7,84.71,65537.0,71.8818,71.8818,71.8648,71.8733,65537.0
2019-08-20 11:30:00,84.71,84.73,84.7,84.71,46085.0,71.8733,71.8903,71.8648,71.8733,46085.0
2019-08-20 11:35:00,84.72,84.73,84.71,84.73,14338.0,71.8818,71.8903,71.8733,71.8903,14338.0
2019-08-20 11:40:00,84.73,84.74,84.72,84.73,24916.0,71.8903,71.8988,71.8818,71.8903,24916.0
2019-08-20 11:45:00,84.74,84.74,84.71,84.73,18993.0,71.8988,71.8988,71.8733,71.8903,18993.0
2019-08-20 11:50:00,84.73,84.74,84.72,84.74,25513.0,71.8903,71.8988,71.8818,71.8988,25513.0
2019-08-20 11:55:00,84.73,84.74,84.72,84.73,22719.0,71.8903,71.8988,71.8818,71.8903,22719.0
2019-08-20 12:00:00,84.73,84.74,84.72,84.73,18927.0,71.8903,71.8988,71.8818,71.8903,18927.0
2019-08-20 12:05:00,84.73,84.75,84.73,84.74,17482.0,71.8903,71.9072,71.8903,71.8988,17482.0
2019-08-20 12:10:00,84.73,84.74,84.73,84.73,10533.0,71.8903,71.8988,71.8903,71.8903,10533.0
2019-08-20 12:15:00,84.73,84.74,84.72,84.73,8772.0,71.8903,71.8988,71.8818,71.8903,8772.0
2019-08-20 12:20:00,84.73,84.74,84.72,84.73,12420.0,71.8903,71.8988,71.8818,71.8903,12420.0
2019-08-20 12:25:00,84.74,84.75,84.73,84.75,55422.0,71.8988,71.9072,71.8903,71.9072,55422.0
2019-08-20 12:30:00,84.75,84.75,84.73,84.73,40816.0,71.9072,71.9072,71.8903,71.8903,40816.0
2019-08-20 12:35:00,84.73,84.75,84.73,84.74,31163.0,71.8903,71.9072,71.8903,71.8988,31163.0
2019-08-20 12:40:00,84.74,84.75,84.73,84.74,19064.0,71.8988,71.9072,71.8903,71.8988,19064.0
2019-08-20 12:45:00,84.73,84.74,84.73,84.73,4639.0,71.8903,71.8988,71.8903,71.8903,4639.0
2019-08-20 12:50:00,84.73,84.74,84.73,84.73,15234.0,71.8903,71.8988,71.8903,71.8903,15234.0
2019-08-20 12:55:00,84.73,84.75,84.73,84.74,17711.0,71.8903,71.9072,71.8903,71.8988,17711.0
2019-08-20 13:00:00,84.73,84.75,84.73,84.75,18670.0,71.8903,71.9072,71.8903,71.9072,18670.0
2019-08-20 13:05:00,84.75,84.76,84.74,84.74,16466.0,71.9072,71.9157,71.8988,71.8988,16466.0
2019-08-20 13:10:00,84.75,84.75,84.74,84.75,42939.0,71.9072,71.9072,71.8988,71.9072,42939.0
2019-08-20 13:15:00,84.75,84.77,84.74,84.76,15556.0,71.9072,71.9242,71.8988,71.9157,15556.0
2019-08-20 13:20:00,84.77,84.77,84.75,84.75,6713.0,71.9242,71.9242,71.9072,71.9072,6713.0
2019-08-20 13:25:00,84.76,84.76,84.74,84.75,27847.0,71.9157,71.9157,71.8988,71.9072,27847.0
2019-08-20 13:30:00,84.75,84.76,84.74,84.76,37720.0,71.9072,71.9157,71.8988,71.9157,37720.0
2019-08-20 13:35:00,84.76,84.76,84.75,84.76,40954.0,71.9157,71.9157,71.9072,71.9157,40954.0
2019-08-20 13:40:00,84.75,84.76,84.73,84.74,27250.0,71.9072,71.9157,71.8903,71.8988,27250.0
2019-08-20 13:45:00,84.74,84.75,84.73,84.73,94674.0,71.8988,71.9072,71.8903,71.8903,94674.0
2019-08-20 13:50:00,84.74,84.75,84.73,84.75,20554.0,71.8988,71.9072,71.8903,71.9072,20554.0
2019-08-20 13:55:00,84.74,84.75,84.74,84.75,12390.0,71.8988,71.9072,71.8988,71.9072,12390.0
2019-08-20 14:00:00,84.74,84.75,84.73,84.73,12196.0,71.8988,71.9072,71.8903,71.8903,12196.0
2019-08-20 14:05:00,84.73,84.75,84.73,84.74,59417.0,71.8903,71.9072,71.8903,71.8988,59417.0
2019-08-20 14:10:00,84.74,84.75,84.73,84.73,21453.0,71.8988,71.9072,71.8903,71.8903,21453.0
2019-08-20 14:15:00,84.73,84.74,84.72,84.73,15353.0,71.8903,71.8988,71.8818,71.8903,15353.0
2019-08-20 14:20:00,84.73,84.73,84.72,84.73,12227.0,71.8903,71.8903,71.8818,71.8903,12227.0
2019-08-20 14:25:00,84.73,84.74,84.72,84.73,21264.0,71.8903,71.8988,71.8818,71.8903,21264.0
2019-08-20 14:30:00,84.73,84.74,84.72,84.74,72029.0,71.8903,71.8988,71.8818,71.8988,72029.0
2019-08-20 14:35:00,84.73,84.74,84.72,84.72,8278.0,71.8903,71.8988,71.8818,71.8818,8278.0
2019-08-20 14:40:00,84.73,84.74,84.72,84.73,53029.0,71.8903,71.8988,71.8818,71.8903,53029.0
2019-08-20 14:45:00,84.72,84.74,84.72,84.74,18799.0,71.8818,71.8988,71.8818,71.8988,18799.0
2019-08-20 14:50:00,84.73,84.74,84.73,84.73,14027.0,71.8903,71.8988,71.8903,71.8903,14027.0
2019-08-20 14:55:00,84.73,84.74,84.72,84.72,28770.0,71.8903,71.8988,71.8818,71.8818,28770.0
2019-08-20 15:00:00,84.73,84.75,84.72,84.75,19718.0,71.8903,71.9072,71.8818,71.9072,19718.0
2019-08-20 15:05:00,84.74,84.76,84.74,84.76,7311.0,71.8988,71.9157,71.8988,71.9157,7311.0
2019-08-20 15:10:00,84.76,84.76,84.74,84.76,14793.0,71.9157,71.9157,71.8988,71.9157,14793.0
2019-08-20 15:15:00,84.75,84.76,84.74,84.76,17669.0,71.9072,71.9157,71.8988,71.9157,17669.0
2019-08-20 15:20:00,84.76,84.76,84.74,84.74,16352.0,71.9157,71.9157,71.8988,71.8988,16352.0
2019-08-20 15:25:00,84.75,84.77,84.74,84.76,21436.0,71.9072,71.9242,71.8988,71.9157,21436.0
2019-08-20 15:30:00,84.76,84.76,84.75,84.75,13078.0,71.9157,71.9157,71.9072,71.9072,13078.0
2019-08-20 15:35:00,84.76,84.77,84.75,84.77,18739.0,71.9157,71.9242,71.9072,71.9242,18739.0
2019-08-20 15:40:00,84.77,84.77,84.76,84.77,21853.0,71.9242,71.9242,71.9157,71.9242,21853.0
2019-08-20 15:45:00,84.76,84.77,84.76,84.77,15879.0,71.9157,71.9242,71.9157,71.9242,15879.0
2019-08-20 15:50:00,84.77,84.77,84.76,84.77,113231.0,71.9242,71.9242,71.9157,71.9242,113231.0
2019-08-20 15:55:00,84.76,84.78,84.76,84.78,36910.0,71.9157,71.9327,71.9157,71.9327,36910.0
2019-08-21 09:30:00,84.7,84.7,84.65,84.67,96550.0,71.8648,71.8648,71.8224,71.8394,96550.0
2019-08-21 09:35:00,84.66,84.66,84.65,84.66,42212.0,71.8309,71.8309,71.8224,71.8309,42212.0
2019-08-21 09:40:00,84.66,84.67,84.65,84.66,24657.0,71.8309,71.8394,71.8224,71.8309,24657.0
2019-08-21 09:45:00,84.66,84.68,84.66,84.68,12049.0,71.8309,71.8478,71.8309,71.8478,12049.0
2019-08-21 09:50:00,84.68,84.71,84.68,84.7,20880.0,71.8478,71.8733,71.8478,71.8648,20880.0
2019-08-21 09:55:00,84.7,84.72,84.69,84.72,17712.0,71.8648,71.8818,71.8563,71.8818,17712.0
2019-08-21 10:00:00,84.72,84.72,84.71,84.72,21239.0,71.8818,71.8818,71.8733,71.8818,21239.0
2019-08-21 10:05:00,84.72,84.73,84.71,84.72,79098.0,71.8818,71.8903,71.8733,71.8818,79098.0
2019-08-21 10:10:00,84.72,84.72,84.7,84.72,17973.0,71.8818,71.8818,71.8648,71.8818,17973.0
2019-08-21 10:15:00,84.71,84.74,84.71,84.74,26838.0,71.8733,71.8988,71.8733,71.8988,26838.0
2019-08-21 10:20:00,84.73,84.75,84.73,84.74,23017.0,71.8903,71.9072,71.8903,71.8988,23017.0
2019-08-21 10:25:00,84.75,84.75,84.73,84.74,56142.0,71.9072,71.9072,71.8903,71.8988,56142.0
2019-08-21 10:30:00,84.75,84.76,84.74,84.75,15342.0,71.9072,71.9157,71.8988,71.9072,15342.0
2019-08-21 10:35:00,84.76,84.77,84.75,84.76,21318.0,71.9157,71.9242,71.9072,71.9157,21318.0
2019-08-21 10:40:00,84.76,84.77,84.75,84.76,16012.0,71.9157,71.9242,71.9072,71.9157,16012.0
2019-08-21 10:45:00,84.77,84.78,84.75,84.76,38629.0,71.9242,71.9327,71.9072,71.9157,38629.0
2019-08-21 10:50:00,84.76,84.77,84.75,84.76,8714.0,71.9157,71.9242,71.9072,71.9157,8714.0
2019-08-21 10:55:00,84.77,84.77,84.75,84.76,18884.0,71.9242,71.9242,71.9072,71.9157,18884.0
2019-08-21 11:00:00,84.76,84.77,84.75,84.77,11672.0,71.9157,71.9242,71.9072,71.9242,11672.0
2019-08-21 11:05:00,84.77,84.77,84.75,84.76,18533.0,71.9242,71.9242,71.9072,71.9157,18533.0
2019-08-21 11:10:00,84.76,84.77,84.75,84.77,19947.0,71.9157,71.9242,71.9072,71.9242,19947.0
2019-08-21 11:15:00,84.77,84.77,84.75,84.75,23342.0,71.9242,71.9242,71.9072,71.9072,23342.0
2019-08-21 11:20:00,84.76,84.76,84.73,84.75,16446.0,71.9157,71.9157,71.8903,71.9072,16446.0
2019-08-21 11:25:00,84.75,84.76,84.74,84.76,45047.0,71.9072,71.9157,71.8988,71.9157,45047.0
2019-08-21 11:30:00,84.75,84.78,84.75,84.78,12911.0,71.9072,71.9327,71.9072,71.9327,12911.0
2019-08-21 11:35:00,84.78,84.78,84.77,84.78,13429.0,71.9327,71.9327,71.9242,71.9327,13429.0
2019-08-21 11:40:00,84.78,84.78,84.77,84.78,42378.0,71.9327,71.9327,71.9242,71.9327,42378.0
2019-08-21 11:45:00,84.78,84.8,84.77,84.8,21924.0,71.9327,71.9497,71.9242,71.9497,21924.0
2019-08-21 11:50:00,84.79,84.81,84.78,84.78,24364.0,71.9412,71.9581,71.9327,71.9327,24364.0
2019-08-21 11:55:00,84.78,84.8,84.73,84.74,37923.0,71.9327,71.9497,71.8903,71.8988,37923.0
2019-08-21 12:00:00,84.75,84.76,84.73,84.75,14274.0,71.9072,71.9157,71.8903,71.9072,14274.0
2019-08-21 12:05:00,84.75,84.76,84.74,84.76,21826.0,71.9072,71.9157,71.8988,71.9157,21826.0
2019-08-21 12:10:00,84.76,84.76,84.74,84.76,28886.0,71.9157,71.9157,71.8988,71.9157,28886.0
2019-08-21 12:15:00,84.76,84.77,84.75,84.77,11761.0,71.9157,71.9242,71.9072,71.9242,11761.0
2019-08-21 12:20:00,84.76,84.78,84.75,84.77,26273.0,71.9157,71.9327,71.9072,71.9242,26273.0
2019-08-21 12:25:00,84.77,84.78,84.76,84.77,23981.0,71.9242,71.9327,71.9157,71.9242,23981.0
2019-08-21 12:30:00,84.76,84.79,84.76,84.78,42049.0,71.9157,71.9412,71.9157,71.9327,42049.0
2019-08-21 12:35:00,84.78,84.8,84.78,84.8,59823.0,71.9327,71.9497,71.9327,71.9497,59823.0
2019-08-21 12:40:00,84.79,84.83,84.79,84.81,17678.0,71.9412,71.9751,71.9412,71.9581,17678.0
2019-08-21 12:45:00,84.82,84.82,84.81,84.81,7646.0,71.9666,71.9666,71.9581,71.9581,7646.0
2019-08-21 12:50:00,84.82,84.82,84.81,84.82,15260.0,71.9666,71.9666,71.9581,71.9666,15260.0
2019-08-21 12:55:00,84.81,84.82,84.8,84.81,49870.0,71.9581,71.9666,71.9497,71.9581,49870.0
2019-08-21 13:00:00,84.82,84.82,84.8,84.81,13980.0,71.9666,71.9666,71.9497,71.9581,13980.0
2019-08-21 13:05:00,84.82,84.83,84.81,84.82,12638.0,71.9666,71.9751,71.9581,71.9666,12638.0
2019-08-21 13:10:00,84.83,84.83,84.81,84.83,20238.0,71.9751,71.9751,71.9581,71.9751,20238.0
2019-08-21 13:15:00,84.82,84.83,84.81,84.83,31900.0,71.9666,71.9751,71.9581,71.9751,31900.0
2019-08-21 13:20:00,84.83,84.83,84.82,84.83,11468.0,71.9751,71.9751,71.9666,71.9751,11468.0
2019-08-21 13:25:00,84.83,84.83,84.82,84.83,15517.0,71.9751,71.9751,71.9666,71.9751,15517.0
2019-08-21 13:30:00,84.83,84.83,84.82,84.83,15938.0,71.9751,71.9751,71.9666,71.9751,15938.0
2019-08-21 13:35:00,84.83,84.83,84.82,84.83,40263.0,71.9751,71.9751,71.9666,71.9751,40263.0
2019-08-21 13:40:00,84.83,84.84,84.82,84.84,50282.0,71.9751,71.9836,71.9666,71.9836,50282.0
2019-08-21 13:45:00,84.84,84.84,84.83,84.84,18676.0,71.9836,71.9836,71.9751,71.9836,18676.0
2019-08-21 13:50:00,84.84,84.85,84.83,84.84,42236.0,71.9836,71.9921,71.9751,71.9836,42236.0
2019-08-21 13:55:00,84.84,84.85,84.81,84.81,33711.0,71.9836,71.9921,71.9581,71.9581,33711.0
2019-08-21 14:00:00,84.81,84.85,84.78,84.82,91257.0,71.9581,71.9921,71.9327,71.9666,91257.0
2019-08-21 14:05:00,84.81,84.85,84.81,84.84,56349.0,71.9581,71.9921,71.9581,71.9836,56349.0
2019-08-21 14:10:00,84.84,84.89,84.82,84.87,35202.0,71.9836,72.026,71.9666,72.0091,35202.0
2019-08-21 14:15:00,84.87,84.88,84.86,84.86,12017.0,72.0091,72.0175,72.0006,72.0006,12017.0
2019-08-21 14:20:00,84.87,84.87,84.85,84.85,24311.0,72.0091,72.0091,71.9921,71.9921,24311.0
2019-08-21 14:25:00,84.84,84.85,84.8,84.8,16102.0,71.9836,71.9921,71.9497,71.9497,16102.0
2019-08-21 14:30:00,84.8,84.8,84.76,84.77,18366.0,71.9497,71.9497,71.9157,71.9242,18366.0
2019-08-21 14:35:00,84.77,84.81,84.77,84.8,22927.0,71.9242,71.9581,71.9242,71.9497,22927.0
2019-08-21 14:40:00,84.79,84.79,84.76,84.77,27023.0,71.9412,71.9412,71.9157,71.9242,27023.0
2019-08-21 14:45:00,84.76,84.79,84.76,84.79,64827.0,71.9157,71.9412,71.9157,71.9412,64827.0
2019-08-21 14:50:00,84.79,84.79,84.76,84.78,59637.0,71.9412,71.9412,71.9157,71.9327,59637.0
2019-08-21 14:55:00,84.79,84.79,84.74,84.75,50291.0,71.9412,71.9412,71.8988,71.9072,50291.0
2019-08-21 15:00:00,84.74,84.75,84.72,84.75,52366.0,71.8988,71.9072,71.8818,71.9072,52366.0
2019-08-21 15:05:00,84.75,84.75,84.72,84.73,19269.0,71.9072,71.9072,71.8818,71.8903,19269.0
2019-08-21 15:10:00,84.73,84.74,84.72,84.72,20693.0,71.8903,71.8988,71.8818,71.8818,20693.0
2019-08-21 15:15:00,84.73,84.73,84.7,84.7,38585.0,71.8903,71.8903,71.8648,71.8648,38585.0
2019-08-21 15:20:00,84.71,84.71,84.69,84.7,15538.0,71.8733,71.8733,71.8563,71.8648,15538.0
2019-08-21 15:25:00,84.71,84.71,84.69,84.7,33612.0,71.8733,71.8733,71.8563,71.8648,33612.0
2019-08-21 15:30:00,84.7,84.74,84.69,84.7,83293.0,71.8648,71.8988,71.8563,71.8648,83293.0
2019-08-21 15:35:00,84.72,84.74,84.7,84.73,18491.0,71.8818,71.8988,71.8648,71.8903,18491.0
2019-08-21 15:40:00,84.73,84.75,84.73,84.74,12099.0,71.8903,71.9072,71.8903,71.8988,12099.0
2019-08-21 15:45:00,84.75,84.76,84.73,84.76,29518.0,71.9072,71.9157,71.8903,71.9157,29518.0
2019-08-21 15:50:00,84.75,84.76,84.74,84.75,25352.0,71.9072,71.9157,71.8988,71.9072,25352.0
2019-08-21 15:55:00,84.74,84.75,84.72,84.73,40274.0,71.8988,71.9072,71.8818,71.8903,40274.0
2019-08-22 09:30:00,84.65,84.65,84.62,84.64,70790.0,71.8224,71.8224,71.7969,71.8139,70790.0
2019-08-22 09:35:00,84.64,84.66,84.63,84.66,10173.0,71.8139,71.8309,71.8054,71.8309,10173.0
2019-08-22 09:40:00,84.66,84.7,84.65,84.69,34229.0,71.8309,71.8648,71.8224,71.8563,34229.0
2019-08-22 09:45:00,84.69,84.75,84.68,84.74,153170.0,71.8563,71.9072,71.8478,71.8988,153170.0
2019-08-22 09:50:00,84.75,84.77,84.74,84.75,66528.0,71.9072,71.9242,71.8988,71.9072,66528.0
2019-08-22 09:55:00,84.75,84.75,84.74,84.75,6692.0,71.9072,71.9072,71.8988,71.9072,6692.0
2019-08-22 10:00:00,84.73,84.75,84.73,84.74,25313.0,71.8903,71.9072,71.8903,71.8988,25313.0
2019-08-22 10:05:00,84.75,84.76,84.7,84.71,40783.0,71.9072,71.9157,71.8648,71.8733,40783.0
2019-08-22 10:10:00,84.71,84.72,84.68,84.69,90491.0,71.8733,71.8818,71.8478,71.8563,90491.0
2019-08-22 10:15:00,84.69,84.69,84.64,84.65,33314.0,71.8563,71.8563,71.8139,71.8224,33314.0
2019-08-22 10:20:00,84.65,84.66,84.63,84.64,77264.0,71.8224,71.8309,71.8054,71.8139,77264.0
2019-08-22 10:25:00,84.63,84.66,84.62,84.66,58041.0,71.8054,71.8309,71.7969,71.8309,58041.0
2019-08-22 10:30:00,84.67,84.7,84.66,84.7,18566.0,71.8394,71.8648,71.8309,71.8648,18566.0
2019-08-22 10:35:00,84.7,84.7,84.66,84.67,58070.0,71.8648,71.8648,71.8309,71.8394,58070.0
2019-08-22 10:40:00,84.67,84.68,84.64,84.66,22619.0,71.8394,71.8478,71.8139,71.8309,22619.0
2019-08-22 10:45:00,84.65,84.66,84.63,84.64,38386.0,71.8224,71.8309,71.8054,71.8139,38386.0
2019-08-22 10:50:00,84.64,84.64,84.62,84.63,27185.0,71.8139,71.8139,71.7969,71.8054,27185.0
2019-08-22 10:55:00,84.65,84.65,84.63,84.65,13762.0,71.8224,71.8224,71.8054,71.8224,13762.0
2019-08-22 11:00:00,84.64,84.66,84.63,84.65,14111.0,71.8139,71.8309,71.8054,71.8224,14111.0
2019-08-22 11:05:00,84.66,84.67,84.65,84.66,15020.0,71.8309,71.8394,71.8224,71.8309,15020.0
2019-08-22 11:10:00,84.66,84.68,84.66,84.67,11601.0,71.8309,71.8478,71.8309,71.8394,11601.0
2019-08-22 11:15:00,84.66,84.67,84.65,84.67,16298.0,71.8309,71.8394,71.8224,71.8394,16298.0
2019-08-22 11:20:00,84.66,84.67,84.65,84.66,22768.0,71.8309,71.8394,71.8224,71.8309,22768.0
2019-08-22 11:25:00,84.66,84.66,84.65,84.66,22678.0,71.8309,71.8309,71.8224,71.8309,22678.0
2019-08-22 11:30:00,84.66,84.67,84.65,84.65,25696.0,71.8309,71.8394,71.8224,71.8224,25696.0
2019-08-22 11:35:00,84.66,84.67,84.65,84.67,23659.0,71.8309,71.8394,71.8224,71.8394,23659.0
2019-08-22 11:40:00,84.67,84.68,84.65,84.67,6988.0,71.8394,71.8478,71.8224,71.8394,6988.0
2019-08-22 11:45:00,84.67,84.68,84.66,84.68,8217.0,71.8394,71.8478,71.8309,71.8478,8217.0
2019-08-22 11:50:00,84.67,84.68,84.63,84.64,26885.0,71.8394,71.8478,71.8054,71.8139,26885.0
2019-08-22 11:55:00,84.64,84.65,84.63,84.65,46231.0,71.8139,71.8224,71.8054,71.8224,46231.0
2019-08-22 12:00:00,84.64,84.65,84.62,84.62,19420.0,71.8139,71.8224,71.7969,71.7969,19420.0
2019-08-22 12:05:00,84.63,84.64,84.61,84.62,6948.0,71.8054,71.8139,71.7885,71.7969,6948.0
2019-08-22 12:10:00,84.6,84.6,84.58,84.6,29416.0,71.78,71.78,71.763,71.78,29416.0
2019-08-22 12:15:00,84.59,84.61,84.59,84.61,80624.0,71.7715,71.7885,71.7715,71.7885,80624.0
2019-08-22 12:20:00,84.61,84.61,84.6,84.61,19674.0,71.7885,71.7885,71.78,71.7885,19674.0
2019-08-22 12:25:00,84.6,84.61,84.59,84.6,31843.0,71.78,71.7885,71.7715,71.78,31843.0
2019-08-22 12:30:00,84.6,84.61,84.59,84.6,20627.0,71.78,71.7885,71.7715,71.78,20627.0
2019-08-22 12:35:00,84.61,84.62,84.6,84.61,21886.0,71.7885,71.7969,71.78,71.7885,21886.0
2019-08-22 12:40:00,84.61,84.61,84.59,84.59,17792.0,71.7885,71.7885,71.7715,71.7715,17792.0
2019-08-22 12:45:00,84.59,84.6,84.59,84.59,21840.0,71.7715,71.78,71.7715,71.7715,21840.0
2019-08-22 12:50:00,84.6,84.6,84.59,84.59,12448.0,71.78,71.78,71.7715,71.7715,12448.0
2019-08-22 12:55:00,84.6,84.61,84.59,84.6,12407.0,71.78,71.7885,71.7715,71.78,12407.0
2019-08-22 13:00:00,84.6,84.63,84.59,84.61,56597.0,71.78,71.8054,71.7715,71.7885,56597.0
2019-08-22 13:05:00,84.61,84.63,84.61,84.62,11024.0,71.7885,71.8054,71.7885,71.7969,11024.0
2019-08-22 13:10:00,84.62,84.63,84.6,84.61,15202.0,71.7969,71.8054,71.78,71.7885,15202.0
2019-08-22 13:15:00,84.6,84.61,84.6,84.6,64451.0,71.78,71.7885,71.78,71.78,64451.0
2019-08-22 13:20:00,84.6,84.63,84.59,84.61,24013.0,71.78,71.8054,71.7715,71.7885,24013.0
2019-08-22 13:25:00,84.62,84.63,84.61,84.62,220793.0,71.7969,71.8054,71.7885,71.7969,220793.0
2019-08-22 13:30:00,84.61,84.62,84.6,84.61,152077.0,71.7885,71.7969,71.78,71.7885,152077.0
2019-08-22 13:35:00,84.6,84.62,84.6,84.62,50564.0,71.78,71.7969,71.78,71.7969,50564.0
2019-08-22 13:40:00,84.62,84.63,84.61,84.63,65865.0,71.7969,71.8054,71.7885,71.8054,65865.0
2019-08-22 13:45:00,84.63,84.64,84.62,84.63,71237.0,71.8054,71.8139,71.7969,71.8054,71237.0
2019-08-22 13:50:00,84.64,84.64,84.63,84.64,12899.0,71.8139,71.8139,71.8054,71.8139,12899.0
2019-08-22 13:55:00,84.63,84.64,84.62,84.63,31050.0,71.8054,71.8139,71.7969,71.8054,31050.0
2019-08-22 14:00:00,84.63,84.63,84.62,84.62,14114.0,71.8054,71.8054,71.7969,71.7969,14114.0
2019-08-22 14:05:00,84.63,84.64,84.62,84.63,13349.0,71.8054,71.8139,71.7969,71.8054,13349.0
2019-08-22 14:10:00,84.63,84.64,84.62,84.63,10215.0,71.8054,71.8139,71.7969,71.8054,10215.0
2019-08-22 14:15:00,84.64,84.64,84.62,84.63,14670.0,71.8139,71.8139,71.7969,71.8054,14670.0
2019-08-22 14:20:00,84.63,84.64,84.62,84.64,8469.0,71.8054,71.8139,71.7969,71.8139,8469.0
2019-08-22 14:25:00,84.64,84.66,84.63,84.65,18410.0,71.8139,71.8309,71.8054,71.8224,18410.0
2019-08-22 14:30:00,84.65,84.66,84.64,84.64,18265.0,71.8224,71.8309,71.8139,71.8139,18265.0
2019-08-22 14:35:00,84.64,84.66,84.64,84.65,18968.0,71.8139,71.8309,71.8139,71.8224,18968.0
2019-08-22 14:40:00,84.65,84.65,84.63,84.64,30289.0,71.8224,71.8224,71.8054,71.8139,30289.0
2019-08-22 14:45:00,84.63,84.63,84.61,84.63,35062.0,71.8054,71.8054,71.7885,71.8054,35062.0
2019-08-22 14:50:00,84.63,84.63,84.6,84.61,15916.0,71.8054,71.8054,71.78,71.7885,15916.0
2019-08-22 14:55:00,84.62,84.62,84.57,84.57,14145.0,71.7969,71.7969,71.7545,71.7545,14145.0
2019-08-22 15:00:00,84.58,84.59,84.56,84.56,14806.0,71.763,71.7715,71.746,71.746,14806.0
2019-08-22 15:05:00,84.56,84.58,84.56,84.58,21712.0,71.746,71.763,71.746,71.763,21712.0
2019-08-22 15:10:00,84.58,84.59,84.57,84.59,14387.0,71.763,71.7715,71.7545,71.7715,14387.0
2019-08-22 15:15:00,84.59,84.59,84.56,84.57,32115.0,71.7715,71.7715,71.746,71.7545,32115.0
2019-08-22 15:20:00,84.56,84.57,84.55,84.56,51129.0,71.746,71.7545,71.7375,71.746,51129.0
2019-08-22 15:25:00,84.55,84.57,84.55,84.56,79912.0,71.7375,71.7545,71.7375,71.746,79912.0
2019-08-22 15:30:00,84.56,84.56,84.54,84.55,37656.0,71.746,71.746,71.7291,71.7375,37656.0
2019-08-22 15:35:00,84.55,84.56,84.54,84.56,23860.0,71.7375,71.746,71.7291,71.746,23860.0
2019-08-22 15:40:00,84.56,84.56,84.54,84.55,30226.0,71.746,71.746,71.7291,71.7375,30226.0
2019-08-22 15:45:00,84.55,84.55,84.54,84.54,60019.0,71.7375,71.7375,71.7291,71.7291,60019.0
2019-08-22 15:50:00,84.55,84.55,84.53,84.55,55348.0,71.7375,71.7375,71.7206,71.7375,55348.0
2019-08-22 15:55:00,84.55,84.57,84.54,84.56,251154.0,71.7375,71.7545,71.7291,71.746,251154.0
2019-08-23 09:30:00,84.57,84.57,84.54,84.57,57227.0,71.7545,71.7545,71.7291,71.7545,57227.0
2019-08-23 09:35:00,84.57,84.59,84.56,84.57,102712.0,71.7545,71.7715,71.746,71.7545,102712.0
2019-08-23 09:40:00,84.56,84.57,84.54,84.56,122307.0,71.746,71.7545,71.7291,71.746,122307.0
2019-08-23 09:45:00,84.56,84.57,84.55,84.57,20600.0,71.746,71.7545,71.7375,71.7545,20600.0
2019-08-23 09:50:00,84.57,84.58,84.56,84.56,85799.0,71.7545,71.763,71.746,71.746,85799.0
2019-08-23 09:55:00,84.56,84.58,84.55,84.57,57498.0,71.746,71.763,71.7375,71.7545,57498.0
2019-08-23 10:00:00,84.57,84.63,84.51,84.6,83312.0,71.7545,71.8054,71.7036,71.78,83312.0
2019-08-23 10:05:00,84.61,84.61,84.58,84.61,20157.0,71.7885,71.7885,71.763,71.7885,20157.0
2019-08-23 10:10:00,84.62,84.63,84.6,84.63,18310.0,71.7969,71.8054,71.78,71.8054,18310.0
2019-08-23 10:15:00,84.63,84.64,84.62,84.63,12420.0,71.8054,71.8139,71.7969,71.8054,12420.0
2019-08-23 10:20:00,84.65,84.67,84.62,84.67,18478.0,71.8224,71.8394,71.7969,71.8394,18478.0
2019-08-23 10:25:00,84.67,84.72,84.66,84.71,16809.0,71.8394,71.8818,71.8309,71.8733,16809.0
2019-08-23 10:30:00,84.72,84.72,84.69,84.7,40494.0,71.8818,71.8818,71.8563,71.8648,40494.0
2019-08-23 10:35:00,84.7,84.72,84.69,84.7,18061.0,71.8648,71.8818,71.8563,71.8648,18061.0
2019-08-23 10:40:00,84.69,84.72,84.68,84.72,20973.0,71.8563,71.8818,71.8478,71.8818,20973.0
2019-08-23 10:45:00,84.72,84.76,84.7,84.75,20479.0,71.8818,71.9157,71.8648,71.9072,20479.0
2019-08-23 10:50:00,84.74,84.76,84.72,84.74,24807.0,71.8988,71.9157,71.8818,71.8988,24807.0
2019-08-23 10:55:00,84.73,84.78,84.73,84.78,70605.0,71.8903,71.9327,71.8903,71.9327,70605.0
2019-08-23 11:00:00,84.78,84.84,84.77,84.81,42407.0,71.9327,71.9836,71.9242,71.9581,42407.0
2019-08-23 11:05:00,84.8,84.86,84.79,84.86,48699.0,71.9497,72.0006,71.9412,72.0006,48699.0
2019-08-23 11:10:00,84.86,84.87,84.77,84.79,28619.0,72.0006,72.0091,71.9242,71.9412,28619.0
2019-08-23 11:15:00,84.8,84.81,84.78,84.79,25063.0,71.9497,71.9581,71.9327,71.9412,25063.0
2019-08-23 11:20:00,84.8,84.83,84.79,84.81,34752.0,71.9497,71.9751,71.9412,71.9581,34752.0
2019-08-23 11:25:00,84.82,84.83,84.8,84.82,42293.0,71.9666,71.9751,71.9497,71.9666,42293.0
2019-08-23 11:30:00,84.82,84.84,84.81,84.83,39243.0,71.9666,71.9836,71.9581,71.9751,39243.0
2019-08-23 11:35:00,84.82,84.85,84.81,84.82,56705.0,71.9666,71.9921,71.9581,71.9666,56705.0
2019-08-23 11:40:00,84.83,84.85,84.82,84.84,33541.0,71.9751,71.9921,71.9666,71.9836,33541.0
2019-08-23 11:45:00,84.83,84.86,84.82,84.83,20940.0,71.9751,72.0006,71.9666,71.9751,20940.0
2019-08-23 11:50:00,84.83,84.86,84.82,84.86,105884.0,71.9751,72.0006,71.9666,72.0006,105884.0
2019-08-23 11:55:00,84.86,84.88,84.85,84.87,21056.0,72.0006,72.0175,71.9921,72.0091,21056.0
2019-08-23 12:00:00,84.87,84.92,84.87,84.87,62426.0,72.0091,72.0515,72.0091,72.0091,62426.0
2019-08-23 12:05:00,84.87,84.89,84.86,84.87,20232.0,72.0091,72.026,72.0006,72.0091,20232.0
2019-08-23 12:10:00,84.87,84.88,84.85,84.85,22107.0,72.0091,72.0175,71.9921,71.9921,22107.0
2019-08-23 12:15:00,84.86,84.86,84.82,84.83,39946.0,72.0006,72.0006,71.9666,71.9751,39946.0
2019-08-23 12:20:00,84.83,84.85,84.83,84.85,30128.0,71.9751,71.9921,71.9751,71.9921,30128.0
2019-08-23 12:25:00,84.85,84.86,84.84,84.85,40126.0,71.9921,72.0006,71.9836,71.9921,40126.0
2019-08-23 12:30:00,84.85,84.89,84.84,84.88,23050.0,71.9921,72.026,71.9836,72.0175,23050.0
2019-08-23 12:35:00,84.88,84.88,84.86,84.88,8387.0,72.0175,72.0175,72.0006,72.0175,8387.0
2019-08-23 12:40:00,84.88,84.9,84.87,84.89,17379.0,72.0175,72.0345,72.0091,72.026,17379.0
2019-08-23 12:45:00,84.9,84.9,84.87,84.9,15489.0,72.0345,72.0345,72.0091,72.0345,15489.0
2019-08-23 12:50:00,84.9,84.93,84.89,84.92,21566.0,72.0345,72.06,72.026,72.0515,21566.0
2019-08-23 12:55:00,84.93,84.94,84.91,84.92,20298.0,72.06,72.0684,72.043,72.0515,20298.0
2019-08-23 13:00:00,84.92,84.95,84.92,84.93,11801.0,72.0515,72.0769,72.0515,72.06,11801.0
2019-08-23 13:05:00,84.93,84.94,84.92,84.94,5785.0,72.06,72.0684,72.0515,72.0684,5785.0
2019-08-23 13:10:00,84.94,84.94,84.9,84.91,45500.0,72.0684,72.0684,72.0345,72.043,45500.0
2019-08-23 13:15:00,84.91,84.95,84.91,84.94,86202.0,72.043,72.0769,72.043,72.0684,86202.0
2019-08-23 13:20:00,84.94,84.96,84.93,84.96,27244.0,72.0684,72.0854,72.06,72.0854,27244.0
2019-08-23 13:25:00,84.97,84.98,84.94,84.95,30586.0,72.0939,72.1024,72.0684,72.0769,30586.0
2019-08-23 13:30:00,84.96,84.96,84.93,84.94,26030.0,72.0854,72.0854,72.06,72.0684,26030.0
2019-08-23 13:35:00,84.95,84.97,84.94,84.95,18109.0,72.0769,72.0939,72.0684,72.0769,18109.0
2019-08-23 13:40:00,84.95,84.98,84.94,84.98,59386.0,72.0769,72.1024,72.0684,72.1024,59386.0
2019-08-23 13:45:00,84.97,84.98,84.93,84.94,28612.0,72.0939,72.1024,72.06,72.0684,28612.0
2019-08-23 13:50:00,84.94,84.95,84.92,84.93,69672.0,72.0684,72.0769,72.0515,72.06,69672.0
2019-08-23 13:55:00,84.94,84.95,84.93,84.94,36287.0,72.0684,72.0769,72.06,72.0684,36287.0
2019-08-23 14:00:00,84.94,84.95,84.93,84.93,49371.0,72.0684,72.0769,72.06,72.06,49371.0
2019-08-23 14:05:00,84.94,84.95,84.92,84.94,24970.0,72.0684,72.0769,72.0515,72.0684,24970.0
2019-08-23 14:10:00,84.94,84.95,84.93,84.95,31967.0,72.0684,72.0769,72.06,72.0769,31967.0
2019-08-23 14:15:00,84.95,84.96,84.91,84.93,22688.0,72.0769,72.0854,72.043,72.06,22688.0
2019-08-23 14:20:00,84.92,84.93,84.91,84.93,16341.0,72.0515,72.06,72.043,72.06,16341.0
2019-08-23 14:25:00,84.92,84.94,84.92,84.93,48088.0,72.0515,72.0684,72.0515,72.06,48088.0
2019-08-23 14:30:00,84.92,84.94,84.9,84.91,71460.0,72.0515,72.0684,72.0345,72.043,71460.0
2019-08-23 14:35:00,84.91,84.93,84.91,84.93,24895.0,72.043,72.06,72.043,72.06,24895.0
2019-08-23 14:40:00,84.92,84.93,84.9,84.91,15673.0,72.0515,72.06,72.0345,72.043,15673.0
2019-08-23 14:45:00,84.91,84.93,84.9,84.91,24339.0,72.043,72.06,72.0345,72.043,24339.0
2019-08-23 14:50:00,84.91,84.91,84.89,84.9,23116.0,72.043,72.043,72.026,72.0345,23116.0
2019-08-23 14:55:00,84.9,84.91,84.88,84.89,16270.0,72.0345,72.043,72.0175,72.026,16270.0
2019-08-23 15:00:00,84.89,84.9,84.87,84.88,42043.0,72.026,72.0345,72.0091,72.0175,42043.0
2019-08-23 15:05:00,84.88,84.88,84.84,84.86,24334.0,72.0175,72.0175,71.9836,72.0006,24334.0
2019-08-23 15:10:00,84.86,84.87,84.85,84.86,48676.0,72.0006,72.0091,71.9921,72.0006,48676.0
2019-08-23 15:15:00,84.87,84.88,84.86,84.88,18393.0,72.0091,72.0175,72.0006,72.0175,18393.0
2019-08-23 15:20:00,84.87,84.89,84.87,84.88,14395.0,72.0091,72.026,72.0091,72.0175,14395.0
2019-08-23 15:25:00,84.89,84.9,84.87,84.9,45636.0,72.026,72.0345,72.0091,72.0345,45636.0
2019-08-23 15:30:00,84.9,84.91,84.89,84.91,25924.0,72.0345,72.043,72.026,72.043,25924.0
2019-08-23 15:35:00,84.91,84.91,84.89,84.91,109584.0,72.043,72.043,72.026,72.043,109584.0
2019-08-23 15:40:00,84.91,84.91,84.89,84.91,118233.0,72.043,72.043,72.026,72.043,118233.0
2019-08-23 15:45:00,84.9,84.91,84.89,84.91,34479.0,72.0345,72.043,72.026,72.043,34479.0
2019-08-23 15:50:00,84.9,84.92,84.89,84.92,26881.0,72.0345,72.0515,72.026,72.0515,26881.0
2019-08-23 15:55:00,84.92,84.92,84.88,84.89,48489.0,72.0515,72.0515,72.0175,72.026,48489.0
2019-08-26 09:30:00,84.93,84.93,84.89,84.91,97190.0,72.06,72.06,72.026,72.043,97190.0
2019-08-26 09:35:00,84.9,84.95,84.9,84.94,57201.0,72.0345,72.0769,72.0345,72.0684,57201.0
2019-08-26 09:40:00,84.94,84.95,84.92,84.94,20545.0,72.0684,72.0769,72.0515,72.0684,20545.0
2019-08-26 09:45:00,84.94,84.95,84.93,84.94,18298.0,72.0684,72.0769,72.06,72.0684,18298.0
2019-08-26 09:50:00,84.93,84.95,84.92,84.95,75472.0,72.06,72.0769,72.0515,72.0769,75472.0
2019-08-26 09:55:00,84.94,84.95,84.93,84.94,12504.0,72.0684,72.0769,72.06,72.0684,12504.0
2019-08-26 10:00:00,84.94,84.95,84.93,84.95,50478.0,72.0684,72.0769,72.06,72.0769,50478.0
2019-08-26 10:05:00,84.95,84.95,84.92,84.94,14854.0,72.0769,72.0769,72.0515,72.0684,14854.0
2019-08-26 10:10:00,84.93,84.96,84.93,84.95,33139.0,72.06,72.0854,72.06,72.0769,33139.0
2019-08-26 10:15:00,84.95,84.98,84.93,84.98,34037.0,72.0769,72.1024,72.06,72.1024,34037.0
2019-08-26 10:20:00,84.98,84.99,84.95,84.96,23878.0,72.1024,72.1109,72.0769,72.0854,23878.0
2019-08-26 10:25:00,84.95,84.96,84.92,84.94,31130.0,72.0769,72.0854,72.0515,72.0684,31130.0
2019-08-26 10:30:00,84.94,84.95,84.93,84.94,28315.0,72.0684,72.0769,72.06,72.0684,28315.0
2019-08-26 10:35:00,84.94,84.94,84.92,84.93,22454.0,72.0684,72.0684,72.0515,72.06,22454.0
2019-08-26 10:40:00,84.93,84.95,84.91,84.91,37599.0,72.06,72.0769,72.043,72.043,37599.0
2019-08-26 10:45:00,84.91,84.91,84.89,84.91,14744.0,72.043,72.043,72.026,72.043,14744.0
2019-08-26 10:50:00,84.9,84.91,84.88,84.91,12993.0,72.0345,72.043,72.0175,72.043,12993.0
2019-08-26 10:55:00,84.9,84.91,84.9,84.91,11356.0,72.0345,72.043,72.0345,72.043,11356.0
2019-08-26 11:00:00,84.91,84.92,84.9,84.92,36685.0,72.043,72.0515,72.0345,72.0515,36685.0
2019-08-26 11:05:00,84.92,84.95,84.92,84.95,25586.0,72.0515,72.0769,72.0515,72.0769,25586.0
2019-08-26 11:10:00,84.95,84.97,84.94,84.96,16624.0,72.0769,72.0939,72.0684,72.0854,16624.0
2019-08-26 11:15:00,84.97,84.97,84.95,84.97,19013.0,72.0939,72.0939,72.0769,72.0939,19013.0
2019-08-26 11:20:00,84.97,84.98,84.95,84.96,14534.0,72.0939,72.1024,72.0769,72.0854,14534.0
2019-08-26 11:25:00,84.97,84.97,84.95,84.97,61179.0,72.0939,72.0939,72.0769,72.0939,61179.0
2019-08-26 11:30:00,84.96,84.97,84.94,84.95,13042.0,72.0854,72.0939,72.0684,72.0769,13042.0
2019-08-26 11:35:00,84.94,84.96,84.93,84.95,9602.0,72.0684,72.0854,72.06,72.0769,9602.0
2019-08-26 11:40:00,84.95,84.95,84.92,84.92,13336.0,72.0769,72.0769,72.0515,72.0515,13336.0
2019-08-26 11:45:00,84.93,84.93,84.91,84.91,13469.0,72.06,72.06,72.043,72.043,13469.0
2019-08-26 11:50:00,84.92,84.92,84.9,84.9,45066.0,72.0515,72.0515,72.0345,72.0345,45066.0
2019-08-26 11:55:00,84.91,84.91,84.89,84.91,31920.0,72.043,72.043,72.026,72.043,31920.0
2019-08-26 12:00:00,84.91,84.91,84.87,84.88,31486.0,72.043,72.043,72.0091,72.0175,31486.0
2019-08-26 12:05:00,84.88,84.89,84.86,84.86,13777.0,72.0175,72.026,72.0006,72.0006,13777.0
2019-08-26 12:10:00,84.87,84.88,84.86,84.88,12737.0,72.0091,72.0175,72.0006,72.0175,12737.0
2019-08-26 12:15:00,84.88,84.89,84.87,84.89,29552.0,72.0175,72.026,72.0091,72.026,29552.0
2019-08-26 12:20:00,84.88,84.89,84.85,84.85,31299.0,72.0175,72.026,71.9921,71.9921,31299.0
2019-08-26 12:25:00,84.86,84.88,84.85,84.88,24207.0,72.0006,72.0175,71.9921,72.0175,24207.0
2019-08-26 12:30:00,84.88,84.89,84.86,84.88,32069.0,72.0175,72.026,72.0006,72.0175,32069.0
2019-08-26 12:35:00,84.88,84.9,84.88,84.89,17565.0,72.0175,72.0345,72.0175,72.026,17565.0
2019-08-26 12:40:00,84.89,84.89,84.87,84.88,11903.0,72.026,72.026,72.0091,72.0175,11903.0
2019-08-26 12:45:00,84.88,84.89,84.87,84.88,5846.0,72.0175,72.026,72.0091,72.0175,5846.0
2019-08-26 12:50:00,84.88,84.88,84.86,84.86,9740.0,72.0175,72.0175,72.0006,72.0006,9740.0
2019-08-26 12:55:00,84.86,84.87,84.86,84.87,9006.0,72.0006,72.0091,72.0006,72.0091,9006.0
2019-08-26 13:00:00,84.87,84.87,84.86,84.87,22071.0,72.0091,72.0091,72.0006,72.0091,22071.0
2019-08-26 13:05:00,84.87,84.87,84.86,84.86,6179.0,72.0091,72.0091,72.0006,72.0006,6179.0
2019-08-26 13:10:00,84.86,84.87,84.85,84.87,13534.0,72.0006,72.0091,71.9921,72.0091,13534.0
2019-08-26 13:15:00,84.87,84.88,84.86,84.88,7712.0,72.0091,72.0175,72.0006,72.0175,7712.0
2019-08-26 13:20:00,84.88,84.88,84.87,84.88,6178.0,72.0175,72.0175,72.0091,72.0175,6178.0
2019-08-26 13:25:00,84.88,84.88,84.86,84.86,37883.0,72.0175,72.0175,72.0006,72.0006,37883.0
2019-08-26 13:30:00,84.86,84.87,84.85,84.86,33781.0,72.0006,72.0091,71.9921,72.0006,33781.0
2019-08-26 13:35:00,84.86,84.87,84.85,84.86,30492.0,72.0006,72.0091,71.9921,72.0006,30492.0
2019-08-26 13:40:00,84.86,84.87,84.85,84.87,12428.0,72.0006,72.0091,71.9921,72.0091,12428.0
2019-08-26 13:45:00,84.88,84.88,84.87,84.87,40581.0,72.0175,72.0175,72.0091,72.0091,40581.0
2019-08-26 13:50:00,84.88,84.88,84.86,84.87,37815.0,72.0175,72.0175,72.0006,72.0091,37815.0
2019-08-26 13:55:00,84.88,84.88,84.87,84.88,18128.0,72.0175,72.0175,72.0091,72.0175,18128.0
2019-08-26 14:00:00,84.88,84.88,84.86,84.87,13722.0,72.0175,72.0175,72.0006,72.0091,13722.0
2019-08-26 14:05:00,84.87,84.87,84.85,84.86,12982.0,72.0091,72.0091,71.9921,72.0006,12982.0
2019-08-26 14:10:00,84.86,84.88,84.86,84.88,5975.0,72.0006,72.0175,72.0006,72.0175,5975.0
2019-08-26 14:15:00,84.88,84.88,84.87,84.88,14791.0,72.0175,72.0175,72.0091,72.0175,14791.0
2019-08-26 14:20:00,84.88,84.88,84.87,84.88,9073.0,72.0175,72.0175,72.0091,72.0175,9073.0
2019-08-26 14:25:00,84.88,84.88,84.87,84.88,18762.0,72.0175,72.0175,72.0091,72.0175,18762.0
2019-08-26 14:30:00,84.89,84.89,84.85,84.85,23101.0,72.026,72.026,71.9921,71.9921,23101.0
2019-08-26 14:35:00,84.85,84.86,84.84,84.84,14020.0,71.9921,72.0006,71.9836,71.9836,14020.0
2019-08-26 14:40:00,84.84,84.85,84.82,84.83,12114.0,71.9836,71.9921,71.9666,71.9751,12114.0
2019-08-26 14:45:00,84.83,84.83,84.81,84.81,20118.0,71.9751,71.9751,71.9581,71.9581,20118.0
2019-08-26 14:50:00,84.82,84.83,84.81,84.81,14809.0,71.9666,71.9751,71.9581,71.9581,14809.0
2019-08-26 14:55:00,84.81,84.82,84.78,84.8,82482.0,71.9581,71.9666,71.9327,71.9497,82482.0
2019-08-26 15:00:00,84.79,84.81,84.78,84.8,205297.0,71.9412,71.9581,71.9327,71.9497,205297.0
2019-08-26 15:05:00,84.79,84.8,84.78,84.79,33935.0,71.9412,71.9497,71.9327,71.9412,33935.0
2019-08-26 15:10:00,84.78,84.8,84.78,84.78,68449.0,71.9327,71.9497,71.9327,71.9327,68449.0
2019-08-26 15:15:00,84.79,84.8,84.78,84.8,34309.0,71.9412,71.9497,71.9327,71.9497,34309.0
2019-08-26 15:20:00,84.8,84.8,84.78,84.78,13961.0,71.9497,71.9497,71.9327,71.9327,13961.0
2019-08-26 15:25:00,84.78,84.8,84.78,84.79,14245.0,71.9327,71.9497,71.9327,71.9412,14245.0
2019-08-26 15:30:00,84.8,84.82,84.79,84.82,7586.0,71.9497,71.9666,71.9412,71.9666,7586.0
2019-08-26 15:35:00,84.82,84.83,84.81,84.83,13330.0,71.9666,71.9751,71.9581,71.9751,13330.0
2019-08-26 15:40:00,84.83,84.84,84.82,84.84,33843.0,71.9751,71.9836,71.9666,71.9836,33843.0
2019-08-26 15:45:00,84.84,84.84,84.83,84.83,28790.0,71.9836,71.9836,71.9751,71.9751,28790.0
2019-08-26 15:50:00,84.83,84.84,84.82,84.84,26729.0,71.9751,71.9836,71.9666,71.9836,26729.0
2019-08-26 15:55:00,84.84,84.84,84.82,84.83,94970.0,71.9836,71.9836,71.9666,71.9751,94970.0
2019-08-27 09:30:00,84.97,84.98,84.94,84.97,40269.0,72.0939,72.1024,72.0684,72.0939,40269.0
2019-08-27 09:35:00,84.96,84.98,84.95,84.97,25574.0,72.0854,72.1024,72.0769,72.0939,25574.0
2019-08-27 09:40:00,84.97,84.99,84.96,84.98,23016.0,72.0939,72.1109,72.0854,72.1024,23016.0
2019-08-27 09:45:00,84.98,85.02,84.98,85.02,40110.0,72.1024,72.1363,72.1024,72.1363,40110.0
2019-08-27 09:50:00,85.01,85.03,85.01,85.02,7074.0,72.1278,72.1448,72.1278,72.1363,7074.0
2019-08-27 09:55:00,85.02,85.03,85.01,85.03,11958.0,72.1363,72.1448,72.1278,72.1448,11958.0
2019-08-27 10:00:00,85.02,85.02,84.99,85.01,33653.0,72.1363,72.1363,72.1109,72.1278,33653.0
2019-08-27 10:05:00,85.01,85.02,85.0,85.02,19814.0,72.1278,72.1363,72.1194,72.1363,19814.0
2019-08-27 10:10:00,85.01,85.01,84.96,84.97,46519.0,72.1278,72.1278,72.0854,72.0939,46519.0
2019-08-27 10:15:00,84.97,84.99,84.97,84.99,43149.0,72.0939,72.1109,72.0939,72.1109,43149.0
2019-08-27 10:20:00,84.98,85.02,84.98,85.0,68370.0,72.1024,72.1363,72.1024,72.1194,68370.0
2019-08-27 10:25:00,85.01,85.02,84.99,84.99,37416.0,72.1278,72.1363,72.1109,72.1109,37416.0
2019-08-27 10:30:00,85.0,85.0,84.99,84.99,5601.0,72.1194,72.1194,72.1109,72.1109,5601.0
2019-08-27 10:35:00,85.0,85.02,85.0,85.02,41508.0,72.1194,72.1363,72.1194,72.1363,41508.0
2019-08-27 10:40:00,85.02,85.04,85.01,85.03,43979.0,72.1363,72.1533,72.1278,72.1448,43979.0
2019-08-27 10:45:00,85.02,85.05,85.02,85.04,17998.0,72.1363,72.1618,72.1363,72.1533,17998.0
2019-08-27 10:50:00,85.05,85.05,85.03,85.05,36654.0,72.1618,72.1618,72.1448,72.1618,36654.0
2019-08-27 10:55:00,85.04,85.08,85.04,85.08,59264.0,72.1533,72.1872,72.1533,72.1872,59264.0
2019-08-27 11:00:00,85.08,85.08,85.05,85.06,39174.0,72.1872,72.1872,72.1618,72.1703,39174.0
2019-08-27 11:05:00,85.06,85.09,85.05,85.08,22880.0,72.1703,72.1957,72.1618,72.1872,22880.0
2019-08-27 11:10:00,85.09,85.1,85.08,85.1,33063.0,72.1957,72.2042,72.1872,72.2042,33063.0
2019-08-27 11:15:00,85.09,85.1,85.09,85.1,34935.0,72.1957,72.2042,72.1957,72.2042,34935.0
2019-08-27 11:20:00,85.09,85.1,85.09,85.09,42581.0,72.1957,72.2042,72.1957,72.1957,42581.0
2019-08-27 11:25:00,85.09,85.12,85.08,85.12,54805.0,72.1957,72.2212,72.1872,72.2212,54805.0
2019-08-27 11:30:00,85.12,85.12,85.1,85.11,19057.0,72.2212,72.2212,72.2042,72.2127,19057.0
2019-08-27 11:35:00,85.11,85.11,85.08,85.08,24230.0,72.2127,72.2127,72.1872,72.1872,24230.0
2019-08-27 11:40:00,85.09,85.1,85.08,85.09,27277.0,72.1957,72.2042,72.1872,72.1957,27277.0
2019-08-27 11:45:00,85.09,85.11,85.09,85.1,24617.0,72.1957,72.2127,72.1957,72.2042,24617.0
2019-08-27 11:50:00,85.1,85.11,85.08,85.1,13734.0,72.2042,72.2127,72.1872,72.2042,13734.0
2019-08-27 11:55:00,85.1,85.11,85.09,85.11,26980.0,72.2042,72.2127,72.1957,72.2127,26980.0
2019-08-27 12:00:00,85.1,85.11,85.09,85.11,37366.0,72.2042,72.2127,72.1957,72.2127,37366.0
2019-08-27 12:05:00,85.12,85.12,85.1,85.1,36246.0,72.2212,72.2212,72.2042,72.2042,36246.0
2019-08-27 12:10:00,85.12,85.12,85.1,85.11,8957.0,72.2212,72.2212,72.2042,72.2127,8957.0
2019-08-27 12:15:00,85.11,85.12,85.1,85.12,38732.0,72.2127,72.2212,72.2042,72.2212,38732.0
2019-08-27 12:20:00,85.12,85.13,85.11,85.12,22760.0,72.2212,72.2297,72.2127,72.2212,22760.0
2019-08-27 12:25:00,85.12,85.13,85.11,85.12,26710.0,72.2212,72.2297,72.2127,72.2212,26710.0
2019-08-27 12:30:00,85.12,85.13,85.1,85.13,28261.0,72.2212,72.2297,72.2042,72.2297,28261.0
2019-08-27 12:35:00,85.12,85.14,85.11,85.14,15998.0,72.2212,72.2381,72.2127,72.2381,15998.0
2019-08-27 12:40:00,85.14,85.14,85.12,85.13,23191.0,72.2381,72.2381,72.2212,72.2297,23191.0
2019-08-27 12:45:00,85.13,85.13,85.11,85.11,36426.0,72.2297,72.2297,72.2127,72.2127,36426.0
2019-08-27 12:50:00,85.12,85.13,85.12,85.13,15738.0,72.2212,72.2297,72.2212,72.2297,15738.0
2019-08-27 12:55:00,85.12,85.12,85.1,85.11,8616.0,72.2212,72.2212,72.2042,72.2127,8616.0
2019-08-27 13:00:00,85.11,85.12,85.1,85.11,42749.0,72.2127,72.2212,72.2042,72.2127,42749.0
2019-08-27 13:05:00,85.12,85.12,85.09,85.09,10782.0,72.2212,72.2212,72.1957,72.1957,10782.0
2019-08-27 13:10:00,85.09,85.1,85.08,85.09,17697.0,72.1957,72.2042,72.1872,72.1957,17697.0
2019-08-27 13:15:00,85.1,85.11,85.09,85.09,10655.0,72.2042,72.2127,72.1957,72.1957,10655.0
2019-08-27 13:20:00,85.1,85.11,85.09,85.11,12704.0,72.2042,72.2127,72.1957,72.2127,12704.0
2019-08-27 13:25:00,85.11,85.12,85.1,85.1,36916.0,72.2127,72.2212,72.2042,72.2042,36916.0
2019-08-27 13:30:00,85.11,85.12,85.1,85.1,10670.0,72.2127,72.2212,72.2042,72.2042,10670.0
2019-08-27 13:35:00,85.11,85.11,85.07,85.09,83441.0,72.2127,72.2127,72.1787,72.1957,83441.0
2019-08-27 13:40:00,85.08,85.09,85.07,85.09,41030.0,72.1872,72.1957,72.1787,72.1957,41030.0
2019-08-27 13:45:00,85.09,85.1,85.08,85.09,33142.0,72.1957,72.2042,72.1872,72.1957,33142.0
2019-08-27 13:50:00,85.09,85.1,85.08,85.09,22034.0,72.1957,72.2042,72.1872,72.1957,22034.0
2019-08-27 13:55:00,85.1,85.1,85.09,85.1,28175.0,72.2042,72.2042,72.1957,72.2042,28175.0
2019-08-27 14:00:00,85.09,85.1,85.09,85.09,22346.0,72.1957,72.2042,72.1957,72.1957,22346.0
2019-08-27 14:05:00,85.09,85.1,85.08,85.09,20699.0,72.1957,72.2042,72.1872,72.1957,20699.0
2019-08-27 14:10:00,85.1,85.1,85.08,85.09,56771.0,72.2042,72.2042,72.1872,72.1957,56771.0
2019-08-27 14:15:00,85.09,85.09,85.07,85.08,16753.0,72.1957,72.1957,72.1787,72.1872,16753.0
2019-08-27 14:20:00,85.08,85.08,85.07,85.08,12807.0,72.1872,72.1872,72.1787,72.1872,12807.0
2019-08-27 14:25:00,85.08,85.09,85.07,85.07,25272.0,72.1872,72.1957,72.1787,72.1787,25272.0
2019-08-27 14:30:00,85.08,85.09,85.07,85.09,6973.0,72.1872,72.1957,72.1787,72.1957,6973.0
2019-08-27 14:35:00,85.08,85.1,85.08,85.09,31044.0,72.1872,72.2042,72.1872,72.1957,31044.0
2019-08-27 14:40:00,85.09,85.1,85.08,85.09,35667.0,72.1957,72.2042,72.1872,72.1957,35667.0
2019-08-27 14:45:00,85.08,85.09,85.07,85.08,47176.0,72.1872,72.1957,72.1787,72.1872,47176.0
2019-08-27 14:50:00,85.08,85.08,85.06,85.06,31825.0,72.1872,72.1872,72.1703,72.1703,31825.0
2019-08-27 14:55:00,85.06,85.08,85.06,85.06,53629.0,72.1703,72.1872,72.1703,72.1703,53629.0
2019-08-27 15:00:00,85.08,85.08,85.04,85.05,35457.0,72.1872,72.1872,72.1533,72.1618,35457.0
2019-08-27 15:05:00,85.05,85.05,85.04,85.05,26192.0,72.1618,72.1618,72.1533,72.1618,26192.0
2019-08-27 15:10:00,85.05,85.06,85.04,85.06,40060.0,72.1618,72.1703,72.1533,72.1703,40060.0
2019-08-27 15:15:00,85.06,85.06,85.04,85.05,21712.0,72.1703,72.1703,72.1533,72.1618,21712.0
2019-08-27 15:20:00,85.05,85.07,85.04,85.06,17538.0,72.1618,72.1787,72.1533,72.1703,17538.0
2019-08-27 15:25:00,85.06,85.08,85.06,85.07,9613.0,72.1703,72.1872,72.1703,72.1787,9613.0
2019-08-27 15:30:00,85.07,85.07,85.06,85.07,24426.0,72.1787,72.1787,72.1703,72.1787,24426.0
2019-08-27 15:35:00,85.06,85.09,85.06,85.09,41874.0,72.1703,72.1957,72.1703,72.1957,41874.0
2019-08-27 15:40:00,85.09,85.11,85.08,85.11,16900.0,72.1957,72.2127,72.1872,72.2127,16900.0
2019-08-27 15:45:00,85.1,85.12,85.1,85.1,18164.0,72.2042,72.2212,72.2042,72.2042,18164.0
2019-08-27 15:50:00,85.11,85.12,85.1,85.12,10973.0,72.2127,72.2212,72.2042,72.2212,10973.0
2019-08-27 15:55:00,85.12,85.13,85.11,85.11,69192.0,72.2212,72.2297,72.2127,72.2127,69192.0
2019-08-28 09:30:00,85.29,85.3,85.27,85.29,73624.0,72.3654,72.3739,72.3484,72.3654,73624.0
2019-08-28 09:35:00,85.29,85.3,85.25,85.27,132470.0,72.3654,72.3739,72.3315,72.3484,132470.0
2019-08-28 09:40:00,85.27,85.27,85.24,85.25,40860.0,72.3484,72.3484,72.323,72.3315,40860.0
2019-08-28 09:45:00,85.25,85.26,85.24,85.24,44158.0,72.3315,72.34,72.323,72.323,44158.0
2019-08-28 09:50:00,85.25,85.25,85.23,85.24,25463.0,72.3315,72.3315,72.3145,72.323,25463.0
2019-08-28 09:55:00,85.23,85.24,85.2,85.21,19343.0,72.3145,72.323,72.289,72.2975,19343.0
2019-08-28 10:00:00,85.21,85.23,85.2,85.21,45489.0,72.2975,72.3145,72.289,72.2975,45489.0
2019-08-28 10:05:00,85.21,85.22,85.21,85.22,6828.0,72.2975,72.306,72.2975,72.306,6828.0
2019-08-28 10:10:00,85.22,85.22,85.2,85.2,41720.0,72.306,72.306,72.289,72.289,41720.0
2019-08-28 10:15:00,85.21,85.22,85.2,85.21,32406.0,72.2975,72.306,72.289,72.2975,32406.0
2019-08-28 10:20:00,85.21,85.23,85.21,85.21,21356.0,72.2975,72.3145,72.2975,72.2975,21356.0
2019-08-28 10:25:00,85.22,85.22,85.19,85.2,33651.0,72.306,72.306,72.2806,72.289,33651.0
2019-08-28 10:30:00,85.2,85.2,85.17,85.17,40079.0,72.289,72.289,72.2636,72.2636,40079.0
2019-08-28 10:35:00,85.17,85.18,85.16,85.17,24566.0,72.2636,72.2721,72.2551,72.2636,24566.0
2019-08-28 10:40:00,85.17,85.18,85.14,85.16,26267.0,72.2636,72.2721,72.2381,72.2551,26267.0
2019-08-28 10:45:00,85.16,85.17,85.14,85.17,54283.0,72.2551,72.2636,72.2381,72.2636,54283.0
2019-08-28 10:50:00,85.17,85.18,85.16,85.17,13100.0,72.2636,72.2721,72.2551,72.2636,13100.0
2019-08-28 10:55:00,85.17,85.19,85.17,85.19,19056.0,72.2636,72.2806,72.2636,72.2806,19056.0
2019-08-28 11:00:00,85.18,85.21,85.18,85.2,14140.0,72.2721,72.2975,72.2721,72.289,14140.0
2019-08-28 11:05:00,85.2,85.21,85.19,85.21,15397.0,72.289,72.2975,72.2806,72.2975,15397.0
2019-08-28 11:10:00,85.2,85.22,85.2,85.21,24268.0,72.289,72.306,72.289,72.2975,24268.0
2019-08-28 11:15:00,85.22,85.22,85.21,85.22,66664.0,72.306,72.306,72.2975,72.306,66664.0
2019-08-28 11:20:00,85.21,85.22,85.2,85.2,65590.0,72.2975,72.306,72.289,72.289,65590.0
2019-08-28 11:25:00,85.2,85.22,85.2,85.2,25373.0,72.289,72.306,72.289,72.289,25373.0
2019-08-28 11:30:00,85.2,85.21,85.2,85.21,21650.0,72.289,72.2975,72.289,72.2975,21650.0
2019-08-28 11:35:00,85.2,85.21,85.19,85.2,29982.0,72.289,72.2975,72.2806,72.289,29982.0
2019-08-28 11:40:00,85.2,85.21,85.19,85.2,16660.0,72.289,72.2975,72.2806,72.289,16660.0
2019-08-28 11:45:00,85.21,85.22,85.2,85.22,33909.0,72.2975,72.306,72.289,72.306,33909.0
2019-08-28 11:50:00,85.22,85.23,85.21,85.22,82316.0,72.306,72.3145,72.2975,72.306,82316.0
2019-08-28 11:55:00,85.22,85.22,85.21,85.21,26467.0,72.306,72.306,72.2975,72.2975,26467.0
2019-08-28 12:00:00,85.22,85.22,85.21,85.22,552386.0,72.306,72.306,72.2975,72.306,552386.0
2019-08-28 12:05:00,85.22,85.22,85.21,85.22,33423.0,72.306,72.306,72.2975,72.306,33423.0
2019-08-28 12:10:00,85.22,85.22,85.21,85.22,7159.0,72.306,72.306,72.2975,72.306,7159.0
2019-08-28 12:15:00,85.21,85.22,85.2,85.2,11482.0,72.2975,72.306,72.289,72.289,11482.0
2019-08-28 12:20:00,85.2,85.21,85.19,85.19,9575.0,72.289,72.2975,72.2806,72.2806,9575.0
2019-08-28 12:25:00,85.2,85.21,85.19,85.2,12273.0,72.289,72.2975,72.2806,72.289,12273.0
2019-08-28 12:30:00,85.2,85.21,85.2,85.2,5492.0,72.289,72.2975,72.289,72.289,5492.0
2019-08-28 12:35:00,85.2,85.21,85.19,85.19,34709.0,72.289,72.2975,72.2806,72.2806,34709.0
2019-08-28 12:40:00,85.2,85.2,85.19,85.19,18026.0,72.289,72.289,72.2806,72.2806,18026.0
2019-08-28 12:45:00,85.2,85.21,85.19,85.2,44763.0,72.289,72.2975,72.2806,72.289,44763.0
2019-08-28 12:50:00,85.2,85.21,85.2,85.21,29371.0,72.289,72.2975,72.289,72.2975,29371.0
2019-08-28 12:55:00,85.2,85.21,85.18,85.18,14153.0,72.289,72.2975,72.2721,72.2721,14153.0
2019-08-28 13:00:00,85.18,85.23,85.17,85.23,159675.0,72.2721,72.3145,72.2636,72.3145,159675.0
2019-08-28 13:05:00,85.23,85.24,85.22,85.23,37213.0,72.3145,72.323,72.306,72.3145,37213.0
2019-08-28 13:10:00,85.23,85.27,85.23,85.25,66605.0,72.3145,72.3484,72.3145,72.3315,66605.0
2019-08-28 13:15:00,85.24,85.26,85.24,85.24,136387.0,72.323,72.34,72.323,72.323,136387.0
2019-08-28 13:20:00,85.24,85.24,85.22,85.23,14775.0,72.323,72.323,72.306,72.3145,14775.0
2019-08-28 13:25:00,85.23,85.23,85.22,85.23,13746.0,72.3145,72.3145,72.306,72.3145,13746.0
2019-08-28 13:30:00,85.23,85.25,85.22,85.23,42880.0,72.3145,72.3315,72.306,72.3145,42880.0
2019-08-28 13:35:00,85.23,85.24,85.22,85.23,35698.0,72.3145,72.323,72.306,72.3145,35698.0
2019-08-28 13:40:00,85.23,85.25,85.23,85.23,9057.0,72.3145,72.3315,72.3145,72.3145,9057.0
2019-08-28 13:45:00,85.23,85.24,85.21,85.22,31006.0,72.3145,72.323,72.2975,72.306,31006.0
2019-08-28 13:50:00,85.22,85.24,85.22,85.23,7976.0,72.306,72.323,72.306,72.3145,7976.0
2019-08-28 13:55:00,85.23,85.24,85.23,85.23,16559.0,72.3145,72.323,72.3145,72.3145,16559.0
2019-08-28 14:00:00,85.23,85.24,85.22,85.23,103553.0,72.3145,72.323,72.306,72.3145,103553.0
2019-08-28 14:05:00,85.23,85.23,85.22,85.23,33953.0,72.3145,72.3145,72.306,72.3145,33953.0
2019-08-28 14:10:00,85.23,85.23,85.22,85.23,16581.0,72.3145,72.3145,72.306,72.3145,16581.0
2019-08-28 14:15:00,85.23,85.23,85.22,85.23,14191.0,72.3145,72.3145,72.306,72.3145,14191.0
2019-08-28 14:20:00,85.23,85.24,85.22,85.23,20119.0,72.3145,72.323,72.306,72.3145,20119.0
2019-08-28 14:25:00,85.23,85.24,85.22,85.23,20702.0,72.3145,72.323,72.306,72.3145,20702.0
2019-08-28 14:30:00,85.23,85.24,85.22,85.22,11578.0,72.3145,72.323,72.306,72.306,11578.0
2019-08-28 14:35:00,85.23,85.23,85.21,85.22,12937.0,72.3145,72.3145,72.2975,72.306,12937.0
2019-08-28 14:40:00,85.22,85.22,85.19,85.2,23430.0,72.306,72.306,72.2806,72.289,23430.0
2019-08-28 14:45:00,85.2,85.2,85.18,85.18,29457.0,72.289,72.289,72.2721,72.2721,29457.0
2019-08-28 14:50:00,85.19,85.19,85.18,85.19,19611.0,72.2806,72.2806,72.2721,72.2806,19611.0
2019-08-28 14:55:00,85.19,85.19,85.18,85.19,16830.0,72.2806,72.2806,72.2721,72.2806,16830.0
2019-08-28 15:00:00,85.19,85.19,85.17,85.17,20707.0,72.2806,72.2806,72.2636,72.2636,20707.0
2019-08-28 15:05:00,85.17,85.18,85.17,85.17,11253.0,72.2636,72.2721,72.2636,72.2636,11253.0
2019-08-28 15:10:00,85.17,85.18,85.17,85.17,18979.0,72.2636,72.2721,72.2636,72.2636,18979.0
2019-08-28 15:15:00,85.18,85.19,85.16,85.16,33310.0,72.2721,72.2806,72.2551,72.2551,33310.0
2019-08-28 15:20:00,85.17,85.18,85.16,85.17,67277.0,72.2636,72.2721,72.2551,72.2636,67277.0
2019-08-28 15:25:00,85.18,85.18,85.16,85.16,19743.0,72.2721,72.2721,72.2551,72.2551,19743.0
2019-08-28 15:30:00,85.17,85.18,85.16,85.18,24702.0,72.2636,72.2721,72.2551,72.2721,24702.0
2019-08-28 15:35:00,85.18,85.18,85.17,85.18,22051.0,72.2721,72.2721,72.2636,72.2721,22051.0
2019-08-28 15:40:00,85.17,85.18,85.17,85.17,16982.0,72.2636,72.2721,72.2636,72.2636,16982.0
2019-08-28 15:45:00,85.17,85.18,85.16,85.16,18703.0,72.2636,72.2721,72.2551,72.2551,18703.0
2019-08-28 15:50:00,85.17,85.17,85.16,85.17,59223.0,72.2636,72.2636,72.2551,72.2636,59223.0
2019-08-28 15:55:00,85.17,85.19,85.16,85.19,94375.0,72.2636,72.2806,72.2551,72.2806,94375.0
2019-08-29 09:30:00,85.12,85.12,85.07,85.09,108458.0,72.2212,72.2212,72.1787,72.1957,108458.0
2019-08-29 09:35:00,85.09,85.09,85.08,85.08,8874.0,72.1957,72.1957,72.1872,72.1872,8874.0
2019-08-29 09:40:00,85.09,85.09,85.08,85.08,54836.0,72.1957,72.1957,72.1872,72.1872,54836.0
2019-08-29 09:45:00,85.08,85.08,85.05,85.06,39453.0,72.1872,72.1872,72.1618,72.1703,39453.0
2019-08-29 09:50:00,85.06,85.06,85.02,85.03,23194.0,72.1703,72.1703,72.1363,72.1448,23194.0
2019-08-29 09:55:00,85.03,85.04,85.01,85.01,21652.0,72.1448,72.1533,72.1278,72.1278,21652.0
2019-08-29 10:00:00,85.02,85.03,85.01,85.03,26008.0,72.1363,72.1448,72.1278,72.1448,26008.0
2019-08-29 10:05:00,85.03,85.03,85.01,85.02,44753.0,72.1448,72.1448,72.1278,72.1363,44753.0
2019-08-29 10:10:00,85.02,85.02,85.0,85.02,33898.0,72.1363,72.1363,72.1194,72.1363,33898.0
2019-08-29 10:15:00,85.02,85.02,85.01,85.02,9766.0,72.1363,72.1363,72.1278,72.1363,9766.0
2019-08-29 10:20:00,85.02,85.03,85.0,85.03,24732.0,72.1363,72.1448,72.1194,72.1448,24732.0
2019-08-29 10:25:00,85.03,85.06,85.02,85.06,71733.0,72.1448,72.1703,72.1363,72.1703,71733.0
2019-08-29 10:30:00,85.06,85.08,85.05,85.06,28783.0,72.1703,72.1872,72.1618,72.1703,28783.0
2019-08-29 10:35:00,85.06,85.08,84.98,85.04,81069.0,72.1703,72.1872,72.1024,72.1533,81069.0
2019-08-29 10:40:00,85.04,85.06,85.03,85.04,38666.0,72.1533,72.1703,72.1448,72.1533,38666.0
2019-08-29 10:45:00,85.04,85.06,85.03,85.06,114090.0,72.1533,72.1703,72.1448,72.1703,114090.0
2019-08-29 10:50:00,85.06,85.07,85.04,85.04,42765.0,72.1703,72.1787,72.1533,72.1533,42765.0
2019-08-29 10:55:00,85.05,85.07,85.05,85.05,27790.0,72.1618,72.1787,72.1618,72.1618,27790.0
2019-08-29 11:00:00,85.06,85.06,85.04,85.05,19052.0,72.1703,72.1703,72.1533,72.1618,19052.0
2019-08-29 11:05:00,85.04,85.04,85.02,85.03,33463.0,72.1533,72.1533,72.1363,72.1448,33463.0
2019-08-29 11:10:00,85.03,85.06,85.03,85.05,21831.0,72.1448,72.1703,72.1448,72.1618,21831.0
2019-08-29 11:15:00,85.05,85.05,85.04,85.05,24685.0,72.1618,72.1618,72.1533,72.1618,24685.0
2019-08-29 11:20:00,85.05,85.05,85.03,85.04,44168.0,72.1618,72.1618,72.1448,72.1533,44168.0
2019-08-29 11:25:00,85.04,85.04,85.03,85.04,31731.0,72.1533,72.1533,72.1448,72.1533,31731.0
2019-08-29 11:30:00,85.03,85.06,85.03,85.06,32258.0,72.1448,72.1703,72.1448,72.1703,32258.0
2019-08-29 11:35:00,85.06,85.06,85.04,85.04,27495.0,72.1703,72.1703,72.1533,72.1533,27495.0
2019-08-29 11:40:00,85.05,85.05,85.02,85.03,47019.0,72.1618,72.1618,72.1363,72.1448,47019.0
2019-08-29 11:45:00,85.03,85.03,85.0,85.0,43152.0,72.1448,72.1448,72.1194,72.1194,43152.0
2019-08-29 11:50:00,85.01,85.01,85.0,85.01,11254.0,72.1278,72.1278,72.1194,72.1278,11254.0
2019-08-29 11:55:00,85.01,85.03,85.01,85.02,12908.0,72.1278,72.1448,72.1278,72.1363,12908.0
2019-08-29 12:00:00,85.02,85.04,85.01,85.03,39185.0,72.1363,72.1533,72.1278,72.1448,39185.0
2019-08-29 12:05:00,85.04,85.04,85.02,85.02,15978.0,72.1533,72.1533,72.1363,72.1363,15978.0
2019-08-29 12:10:00,85.02,85.03,85.01,85.01,14126.0,72.1363,72.1448,72.1278,72.1278,14126.0
2019-08-29 12:15:00,85.01,85.03,85.01,85.02,23673.0,72.1278,72.1448,72.1278,72.1363,23673.0
2019-08-29 12:20:00,85.02,85.03,85.01,85.02,10083.0,72.1363,72.1448,72.1278,72.1363,10083.0
2019-08-29 12:25:00,85.02,85.03,85.01,85.02,17928.0,72.1363,72.1448,72.1278,72.1363,17928.0
2019-08-29 12:30:00,85.03,85.03,85.02,85.03,13456.0,72.1448,72.1448,72.1363,72.1448,13456.0
2019-08-29 12:35:00,85.03,85.04,85.02,85.03,12946.0,72.1448,72.1533,72.1363,72.1448,12946.0
2019-08-29 12:40:00,85.03,85.05,85.02,85.03,27117.0,72.1448,72.1618,72.1363,72.1448,27117.0
2019-08-29 12:45:00,85.04,85.05,85.02,85.03,25765.0,72.1533,72.1618,72.1363,72.1448,25765.0
2019-08-29 12:50:00,85.02,85.03,85.01,85.03,21314.0,72.1363,72.1448,72.1278,72.1448,21314.0
2019-08-29 12:55:00,85.03,85.04,85.02,85.02,15563.0,72.1448,72.1533,72.1363,72.1363,15563.0
2019-08-29 13:00:00,85.03,85.05,84.96,84.97,144663.0,72.1448,72.1618,72.0854,72.0939,144663.0
2019-08-29 13:05:00,84.96,84.97,84.95,84.95,72544.0,72.0854,72.0939,72.0769,72.0769,72544.0
2019-08-29 13:10:00,84.96,84.98,84.96,84.97,19636.0,72.0854,72.1024,72.0854,72.0939,19636.0
2019-08-29 13:15:00,84.97,84.98,84.95,84.97,40164.0,72.0939,72.1024,72.0769,72.0939,40164.0
2019-08-29 13:20:00,84.97,84.97,84.96,84.96,29974.0,72.0939,72.0939,72.0854,72.0854,29974.0
2019-08-29 13:25:00,84.97,84.97,84.95,84.96,24913.0,72.0939,72.0939,72.0769,72.0854,24913.0
2019-08-29 13:30:00,84.95,84.98,84.95,84.98,39763.0,72.0769,72.1024,72.0769,72.1024,39763.0
2019-08-29 13:35:00,84.97,84.99,84.97,84.97,13284.0,72.0939,72.1109,72.0939,72.0939,13284.0
2019-08-29 13:40:00,84.98,84.99,84.97,84.99,26653.0,72.1024,72.1109,72.0939,72.1109,26653.0
2019-08-29 13:45:00,84.99,85.0,84.98,85.0,5697.0,72.1109,72.1194,72.1024,72.1194,5697.0
2019-08-29 13:50:00,85.0,85.02,84.99,85.0,11419.0,72.1194,72.1363,72.1109,72.1194,11419.0
2019-08-29 13:55:00,85.01,85.03,85.0,85.03,20922.0,72.1278,72.1448,72.1194,72.1448,20922.0
2019-08-29 14:00:00,85.03,85.04,85.01,85.02,18323.0,72.1448,72.1533,72.1278,72.1363,18323.0
2019-08-29 14:05:00,85.02,85.03,85.01,85.02,42930.0,72.1363,72.1448,72.1278,72.1363,42930.0
2019-08-29 14:10:00,85.01,85.02,85.0,85.0,27607.0,72.1278,72.1363,72.1194,72.1194,27607.0
2019-08-29 14:15:00,85.01,85.04,85.0,85.04,39184.0,72.1278,72.1533,72.1194,72.1533,39184.0
2019-08-29 14:20:00,85.04,85.04,85.02,85.02,22586.0,72.1533,72.1533,72.1363,72.1363,22586.0
2019-08-29 14:25:00,85.03,85.04,85.01,85.04,18679.0,72.1448,72.1533,72.1278,72.1533,18679.0
2019-08-29 14:30:00,85.04,85.04,85.03,85.04,69739.0,72.1533,72.1533,72.1448,72.1533,69739.0
2019-08-29 14:35:00,85.04,85.04,85.03,85.04,35410.0,72.1533,72.1533,72.1448,72.1533,35410.0
2019-08-29 14:40:00,85.04,85.04,85.02,85.03,37178.0,72.1533,72.1533,72.1363,72.1448,37178.0
2019-08-29 14:45:00,85.03,85.03,85.01,85.03,10425.0,72.1448,72.1448,72.1278,72.1448,10425.0
2019-08-29 14:50:00,85.03,85.04,85.02,85.04,14609.0,72.1448,72.1533,72.1363,72.1533,14609.0
2019-08-29 14:55:00,85.03,85.06,85.02,85.05,49646.0,72.1448,72.1703,72.1363,72.1618,49646.0
2019-08-29 15:00:00,85.05,85.05,85.03,85.03,22516.0,72.1618,72.1618,72.1448,72.1448,22516.0
2019-08-29 15:05:00,85.05,85.07,85.04,85.06,27803.0,72.1618,72.1787,72.1533,72.1703,27803.0
2019-08-29 15:10:00,85.06,85.08,85.05,85.07,44220.0,72.1703,72.1872,72.1618,72.1787,44220.0
2019-08-29 15:15:00,85.07,85.08,85.06,85.07,20691.0,72.1787,72.1872,72.1703,72.1787,20691.0
2019-08-29 15:20:00,85.07,85.1,85.07,85.09,31108.0,72.1787,72.2042,72.1787,72.1957,31108.0
2019-08-29 15:25:00,85.09,85.1,85.08,85.1,61893.0,72.1957,72.2042,72.1872,72.2042,61893.0
2019-08-29 15:30:00,85.09,85.1,85.08,85.09,20638.0,72.1957,72.2042,72.1872,72.1957,20638.0
2019-08-29 15:35:00,85.09,85.09,85.08,85.09,20110.0,72.1957,72.1957,72.1872,72.1957,20110.0
2019-08-29 15:40:00,85.09,85.11,85.08,85.11,17789.0,72.1957,72.2127,72.1872,72.2127,17789.0
2019-08-29 15:45:00,85.11,85.12,85.09,85.1,57601.0,72.2127,72.2212,72.1957,72.2042,57601.0
2019-08-29 15:50:00,85.1,85.11,85.09,85.11,66889.0,72.2042,72.2127,72.1957,72.2127,66889.0
2019-08-29 15:55:00,85.1,85.11,85.09,85.1,77065.0,72.2042,72.2127,72.1957,72.2042,77065.0
2019-08-30 09:30:00,85.03,85.05,85.02,85.05,77262.0,72.1448,72.1618,72.1363,72.1618,77262.0
2019-08-30 09:35:00,85.04,85.04,85.02,85.03,20936.0,72.1533,72.1533,72.1363,72.1448,20936.0
2019-08-30 09:40:00,85.02,85.03,85.01,85.02,17374.0,72.1363,72.1448,72.1278,72.1363,17374.0
2019-08-30 09:45:00,85.02,85.04,85.02,85.04,18245.0,72.1363,72.1533,72.1363,72.1533,18245.0
2019-08-30 09:50:00,85.03,85.06,85.03,85.04,17137.0,72.1448,72.1703,72.1448,72.1533,17137.0
2019-08-30 09:55:00,85.05,85.05,85.02,85.03,35453.0,72.1618,72.1618,72.1363,72.1448,35453.0
2019-08-30 10:00:00,85.03,85.05,85.02,85.04,32354.0,72.1448,72.1618,72.1363,72.1533,32354.0
2019-08-30 10:05:00,85.04,85.04,85.03,85.03,19442.0,72.1533,72.1533,72.1448,72.1448,19442.0
2019-08-30 10:10:00,85.04,85.05,85.03,85.05,23234.0,72.1533,72.1618,72.1448,72.1618,23234.0
2019-08-30 10:15:00,85.05,85.06,85.04,85.06,8635.0,72.1618,72.1703,72.1533,72.1703,8635.0
2019-08-30 10:20:00,85.06,85.07,85.06,85.06,13039.0,72.1703,72.1787,72.1703,72.1703,13039.0
2019-08-30 10:25:00,85.06,85.07,85.06,85.06,23940.0,72.1703,72.1787,72.1703,72.1703,23940.0
2019-08-30 10:30:00,85.07,85.07,85.05,85.06,78331.0,72.1787,72.1787,72.1618,72.1703,78331.0
2019-08-30 10:35:00,85.06,85.08,85.06,85.08,35167.0,72.1703,72.1872,72.1703,72.1872,35167.0
2019-08-30 10:40:00,85.08,85.08,85.07,85.07,26469.0,72.1872,72.1872,72.1787,72.1787,26469.0
2019-08-30 10:45:00,85.08,85.09,85.07,85.08,42468.0,72.1872,72.1957,72.1787,72.1872,42468.0
2019-08-30 10:50:00,85.08,85.09,85.07,85.08,29315.0,72.1872,72.1957,72.1787,72.1872,29315.0
2019-08-30 10:55:00,85.08,85.1,85.08,85.09,44067.0,72.1872,72.2042,72.1872,72.1957,44067.0
2019-08-30 11:00:00,85.08,85.09,85.07,85.09,36619.0,72.1872,72.1957,72.1787,72.1957,36619.0
2019-08-30 11:05:00,85.08,85.08,85.06,85.06,21341.0,72.1872,72.1872,72.1703,72.1703,21341.0
2019-08-30 11:10:00,85.07,85.08,85.06,85.06,51764.0,72.1787,72.1872,72.1703,72.1703,51764.0
2019-08-30 11:15:00,85.07,85.07,85.06,85.06,22719.0,72.1787,72.1787,72.1703,72.1703,22719.0
2019-08-30 11:20:00,85.07,85.08,85.06,85.06,42810.0,72.1787,72.1872,72.1703,72.1703,42810.0
2019-08-30 11:25:00,85.07,85.08,85.04,85.05,164988.0,72.1787,72.1872,72.1533,72.1618,164988.0
2019-08-30 11:30:00,85.04,85.05,85.02,85.05,31237.0,72.1533,72.1618,72.1363,72.1618,31237.0
2019-08-30 11:35:00,85.05,85.06,85.04,85.05,29372.0,72.1618,72.1703,72.1533,72.1618,29372.0
2019-08-30 11:40:00,85.05,85.05,85.04,85.05,15332.0,72.1618,72.1618,72.1533,72.1618,15332.0
2019-08-30 11:45:00,85.05,85.06,85.03,85.06,30705.0,72.1618,72.1703,72.1448,72.1703,30705.0
2019-08-30 11:50:00,85.06,85.07,85.03,85.04,36182.0,72.1703,72.1787,72.1448,72.1533,36182.0
2019-08-30 11:55:00,85.04,85.05,85.03,85.05,24730.0,72.1533,72.1618,72.1448,72.1618,24730.0
2019-08-30 12:00:00,85.04,85.07,85.04,85.06,20018.0,72.1533,72.1787,72.1533,72.1703,20018.0
2019-08-30 12:05:00,85.05,85.06,85.04,85.04,19847.0,72.1618,72.1703,72.1533,72.1533,19847.0
2019-08-30 12:10:00,85.04,85.05,85.02,85.04,31248.0,72.1533,72.1618,72.1363,72.1533,31248.0
2019-08-30 12:15:00,85.04,85.04,85.02,85.03,21904.0,72.1533,72.1533,72.1363,72.1448,21904.0
2019-08-30 12:20:00,85.03,85.03,85.0,85.01,31454.0,72.1448,72.1448,72.1194,72.1278,31454.0
2019-08-30 12:25:00,85.01,85.03,85.0,85.01,25169.0,72.1278,72.1448,72.1194,72.1278,25169.0
2019-08-30 12:30:00,85.01,85.03,85.01,85.01,41283.0,72.1278,72.1448,72.1278,72.1278,41283.0
2019-08-30 12:35:00,85.02,85.03,85.01,85.03,24459.0,72.1363,72.1448,72.1278,72.1448,24459.0
2019-08-30 12:40:00,85.02,85.03,85.01,85.02,10841.0,72.1363,72.1448,72.1278,72.1363,10841.0
2019-08-30 12:45:00,85.02,85.03,85.01,85.02,36494.0,72.1363,72.1448,72.1278,72.1363,36494.0
2019-08-30 12:50:00,85.02,85.02,85.01,85.02,11229.0,72.1363,72.1363,72.1278,72.1363,11229.0
2019-08-30 12:55:00,85.02,85.02,85.01,85.02,6396.0,72.1363,72.1363,72.1278,72.1363,6396.0
2019-08-30 13:00:00,85.02,85.02,85.0,85.02,17232.0,72.1363,72.1363,72.1194,72.1363,17232.0
2019-08-30 13:05:00,85.02,85.02,85.01,85.02,17341.0,72.1363,72.1363,72.1278,72.1363,17341.0
2019-08-30 13:10:00,85.02,85.02,85.01,85.01,16082.0,72.1363,72.1363,72.1278,72.1278,16082.0
2019-08-30 13:15:00,85.0,85.01,85.0,85.01,8502.0,72.1194,72.1278,72.1194,72.1278,8502.0
2019-08-30 13:20:00,85.02,85.02,85.0,85.01,9405.0,72.1363,72.1363,72.1194,72.1278,9405.0
2019-08-30 13:25:00,85.01,85.02,85.0,85.02,21574.0,72.1278,72.1363,72.1194,72.1363,21574.0
2019-08-30 13:30:00,85.02,85.02,85.0,85.02,16186.0,72.1363,72.1363,72.1194,72.1363,16186.0
2019-08-30 13:35:00,85.02,85.02,85.01,85.02,28431.0,72.1363,72.1363,72.1278,72.1363,28431.0
2019-08-30 13:40:00,85.02,85.02,85.0,85.01,10110.0,72.1363,72.1363,72.1194,72.1278,10110.0
2019-08-30 13:45:00,85.01,85.02,85.0,85.02,19580.0,72.1278,72.1363,72.1194,72.1363,19580.0
2019-08-30 13:50:00,85.02,85.02,85.0,85.01,68932.0,72.1363,72.1363,72.1194,72.1278,68932.0
2019-08-30 13:55:00,85.0,85.01,85.0,85.0,28691.0,72.1194,72.1278,72.1194,72.1194,28691.0
2019-08-30 14:00:00,85.01,85.02,85.0,85.02,12824.0,72.1278,72.1363,72.1194,72.1363,12824.0
2019-08-30 14:05:00,85.02,85.02,85.01,85.01,9962.0,72.1363,72.1363,72.1278,72.1278,9962.0
2019-08-30 14:10:00,85.02,85.03,85.01,85.03,48221.0,72.1363,72.1448,72.1278,72.1448,48221.0
2019-08-30 14:15:00,85.03,85.04,85.02,85.03,38429.0,72.1448,72.1533,72.1363,72.1448,38429.0
2019-08-30 14:20:00,85.03,85.06,85.02,85.06,53760.0,72.1448,72.1703,72.1363,72.1703,53760.0
2019-08-30 14:25:00,85.06,85.07,85.05,85.06,15771.0,72.1703,72.1787,72.1618,72.1703,15771.0
2019-08-30 14:30:00,85.06,85.08,85.06,85.07,24489.0,72.1703,72.1872,72.1703,72.1787,24489.0
2019-08-30 14:35:00,85.08,85.11,85.07,85.11,101136.0,72.1872,72.2127,72.1787,72.2127,101136.0
2019-08-30 14:40:00,85.11,85.11,85.08,85.09,58001.0,72.2127,72.2127,72.1872,72.1957,58001.0
2019-08-30 14:45:00,85.09,85.1,85.08,85.09,58862.0,72.1957,72.2042,72.1872,72.1957,58862.0
2019-08-30 14:50:00,85.1,85.11,85.09,85.11,58225.0,72.2042,72.2127,72.1957,72.2127,58225.0
2019-08-30 14:55:00,85.11,85.15,85.1,85.12,39620.0,72.2127,72.2466,72.2042,72.2212,39620.0
2019-08-30 15:00:00,85.13,85.15,85.12,85.14,49969.0,72.2297,72.2466,72.2212,72.2381,49969.0
2019-08-30 15:05:00,85.15,85.15,85.12,85.13,14926.0,72.2466,72.2466,72.2212,72.2297,14926.0
2019-08-30 15:10:00,85.13,85.14,85.12,85.14,12361.0,72.2297,72.2381,72.2212,72.2381,12361.0
2019-08-30 15:15:00,85.14,85.14,85.12,85.13,25197.0,72.2381,72.2381,72.2212,72.2297,25197.0
2019-08-30 15:20:00,85.13,85.15,85.12,85.15,27479.0,72.2297,72.2466,72.2212,72.2466,27479.0
2019-08-30 15:25:00,85.14,85.16,85.14,85.14,41412.0,72.2381,72.2551,72.2381,72.2381,41412.0
2019-08-30 15:30:00,85.15,85.16,85.14,85.16,10985.0,72.2466,72.2551,72.2381,72.2551,10985.0
2019-08-30 15:35:00,85.16,85.17,85.15,85.16,23251.0,72.2551,72.2636,72.2466,72.2551,23251.0
2019-08-30 15:40:00,85.16,85.16,85.14,85.15,16830.0,72.2551,72.2551,72.2381,72.2466,16830.0
2019-08-30 15:45:00,85.15,85.17,85.15,85.17,20964.0,72.2466,72.2636,72.2466,72.2636,20964.0
2019-08-30 15:50:00,85.16,85.17,85.15,85.16,18051.0,72.2551,72.2636,72.2466,72.2551,18051.0
2019-08-30 15:55:00,85.17,85.17,85.13,85.13,62348.0,72.2636,72.2636,72.2297,72.2297,62348.0
2019-09-03 09:30:00,84.98,84.99,84.94,84.96,137830.0,72.262,72.2706,72.228,72.245,137830.0
2019-09-03 09:35:00,84.96,85.0,84.91,84.93,185073.0,72.245,72.2791,72.2025,72.2195,185073.0
2019-09-03 09:40:00,84.92,84.93,84.91,84.92,29705.0,72.211,72.2195,72.2025,72.211,29705.0
2019-09-03 09:45:00,84.92,84.92,84.87,84.88,25332.0,72.211,72.211,72.1685,72.177,25332.0
2019-09-03 09:50:00,84.88,84.88,84.84,84.85,10155.0,72.177,72.177,72.143,72.1515,10155.0
2019-09-03 09:55:00,84.84,84.86,84.84,84.86,13601.0,72.143,72.16,72.143,72.16,13601.0
2019-09-03 10:00:00,84.86,85.12,84.86,85.1,224382.0,72.16,72.3811,72.16,72.3641,224382.0
2019-09-03 10:05:00,85.1,85.15,85.1,85.13,59692.0,72.3641,72.4066,72.3641,72.3896,59692.0
2019-09-03 10:10:00,85.14,85.16,85.12,85.15,30685.0,72.3981,72.4151,72.3811,72.4066,30685.0
2019-09-03 10:15:00,85.16,85.17,85.13,85.14,62277.0,72.4151,72.4236,72.3896,72.3981,62277.0
2019-09-03 10:20:00,85.14,85.15,85.11,85.11,42440.0,72.3981,72.4066,72.3726,72.3726,42440.0
2019-09-03 10:25:00,85.11,85.13,85.1,85.1,56789.0,72.3726,72.3896,72.3641,72.3641,56789.0
2019-09-03 10:30:00,85.11,85.15,85.1,85.13,84653.0,72.3726,72.4066,72.3641,72.3896,84653.0
2019-09-03 10:35:00,85.13,85.15,85.12,85.14,44491.0,72.3896,72.4066,72.3811,72.3981,44491.0
2019-09-03 10:40:00,85.14,85.14,85.08,85.12,37448.0,72.3981,72.3981,72.3471,72.3811,37448.0
2019-09-03 10:45:00,85.12,85.13,85.11,85.12,12395.0,72.3811,72.3896,72.3726,72.3811,12395.0
2019-09-03 10:50:00,85.12,85.13,85.1,85.12,18835.0,72.3811,72.3896,72.3641,72.3811,18835.0
2019-09-03 10:55:00,85.12,85.14,85.1,85.14,44391.0,72.3811,72.3981,72.3641,72.3981,44391.0
2019-09-03 11:00:00,85.14,85.16,85.13,85.16,27808.0,72.3981,72.4151,72.3896,72.4151,27808.0
2019-09-03 11:05:00,85.16,85.16,85.15,85.15,47347.0,72.4151,72.4151,72.4066,72.4066,47347.0
2019-09-03 11:10:00,85.15,85.18,85.14,85.17,17275.0,72.4066,72.4321,72.3981,72.4236,17275.0
2019-09-03 11:15:00,85.17,85.18,85.16,85.17,11728.0,72.4236,72.4321,72.4151,72.4236,11728.0
2019-09-03 11:20:00,85.17,85.17,85.15,85.16,11825.0,72.4236,72.4236,72.4066,72.4151,11825.0
2019-09-03 11:25:00,85.16,85.17,85.08,85.11,64786.0,72.4151,72.4236,72.3471,72.3726,64786.0
2019-09-03 11:30:00,85.12,85.14,85.1,85.14,12373.0,72.3811,72.3981,72.3641,72.3981,12373.0
2019-09-03 11:35:00,85.14,85.15,85.13,85.14,6949.0,72.3981,72.4066,72.3896,72.3981,6949.0
2019-09-03 11:40:00,85.13,85.14,85.11,85.11,188230.0,72.3896,72.3981,72.3726,72.3726,188230.0
2019-09-03 11:45:00,85.11,85.12,85.07,85.08,48987.0,72.3726,72.3811,72.3386,72.3471,48987.0
2019-09-03 11:50:00,85.08,85.1,85.07,85.09,12597.0,72.3471,72.3641,72.3386,72.3556,12597.0
2019-09-03 11:55:00,85.08,85.12,85.08,85.12,7198.0,72.3471,72.3811,72.3471,72.3811,7198.0
2019-09-03 12:00:00,85.12,85.12,85.08,85.09,26375.0,72.3811,72.3811,72.3471,72.3556,26375.0
2019-09-03 12:05:00,85.09,85.1,85.08,85.09,26034.0,72.3556,72.3641,72.3471,72.3556,26034.0
2019-09-03 12:10:00,85.09,85.1,85.07,85.08,10394.0,72.3556,72.3641,72.3386,72.3471,10394.0
2019-09-03 12:15:00,85.08,85.08,85.06,85.08,7719.0,72.3471,72.3471,72.3301,72.3471,7719.0
2019-09-03 12:20:00,85.07,85.08,85.06,85.07,36640.0,72.3386,72.3471,72.3301,72.3386,36640.0
2019-09-03 12:25:00,85.07,85.09,85.06,85.08,12297.0,72.3386,72.3556,72.3301,72.3471,12297.0
2019-09-03 12:30:00,85.09,85.1,85.08,85.09,43266.0,72.3556,72.3641,72.3471,72.3556,43266.0
2019-09-03 12:35:00,85.09,85.1,85.07,85.09,14763.0,72.3556,72.3641,72.3386,72.3556,14763.0
2019-09-03 12:40:00,85.09,85.1,85.09,85.1,19166.0,72.3556,72.3641,72.3556,72.3641,19166.0
2019-09-03 12:45:00,85.09,85.1,85.06,85.07,39000.0,72.3556,72.3641,72.3301,72.3386,39000.0
2019-09-03 12:50:00,85.08,85.12,85.07,85.12,39423.0,72.3471,72.3811,72.3386,72.3811,39423.0
2019-09-03 12:55:00,85.11,85.12,85.1,85.11,8602.0,72.3726,72.3811,72.3641,72.3726,8602.0
2019-09-03 13:00:00,85.11,85.12,85.1,85.12,28474.0,72.3726,72.3811,72.3641,72.3811,28474.0
2019-09-03 13:05:00,85.11,85.12,85.09,85.1,34448.0,72.3726,72.3811,72.3556,72.3641,34448.0
2019-09-03 13:10:00,85.1,85.1,85.09,85.09,20685.0,72.3641,72.3641,72.3556,72.3556,20685.0
2019-09-03 13:15:00,85.09,85.1,85.08,85.09,23012.0,72.3556,72.3641,72.3471,72.3556,23012.0
2019-09-03 13:20:00,85.09,85.1,85.08,85.1,17868.0,72.3556,72.3641,72.3471,72.3641,17868.0
2019-09-03 13:25:00,85.1,85.11,85.06,85.08,31296.0,72.3641,72.3726,72.3301,72.3471,31296.0
2019-09-03 13:30:00,85.08,85.08,85.07,85.07,10198.0,72.3471,72.3471,72.3386,72.3386,10198.0
2019-09-03 13:35:00,85.07,85.09,85.07,85.08,34125.0,72.3386,72.3556,72.3386,72.3471,34125.0
2019-09-03 13:40:00,85.09,85.09,85.07,85.08,20515.0,72.3556,72.3556,72.3386,72.3471,20515.0
2019-09-03 13:45:00,85.08,85.09,85.07,85.08,70839.0,72.3471,72.3556,72.3386,72.3471,70839.0
2019-09-03 13:50:00,85.08,85.09,85.07,85.09,28461.0,72.3471,72.3556,72.3386,72.3556,28461.0
2019-09-03 13:55:00,85.08,85.09,85.07,85.08,29950.0,72.3471,72.3556,72.3386,72.3471,29950.0
2019-09-03 14:00:00,85.08,85.08,85.06,85.06,25958.0,72.3471,72.3471,72.3301,72.3301,25958.0
2019-09-03 14:05:00,85.07,85.09,85.06,85.09,20739.0,72.3386,72.3556,72.3301,72.3556,20739.0
2019-09-03 14:10:00,85.09,85.09,85.07,85.07,20755.0,72.3556,72.3556,72.3386,72.3386,20755.0
2019-09-03 14:15:00,85.06,85.07,85.04,85.05,40885.0,72.3301,72.3386,72.3131,72.3216,40885.0
2019-09-03 14:20:00,85.05,85.07,85.05,85.06,37320.0,72.3216,72.3386,72.3216,72.3301,37320.0
2019-09-03 14:25:00,85.06,85.07,85.04,85.05,33435.0,72.3301,72.3386,72.3131,72.3216,33435.0
2019-09-03 14:30:00,85.05,85.05,85.04,85.05,13439.0,72.3216,72.3216,72.3131,72.3216,13439.0
2019-09-03 14:35:00,85.05,85.06,85.04,85.06,55924.0,72.3216,72.3301,72.3131,72.3301,55924.0
2019-09-03 14:40:00,85.06,85.06,85.05,85.06,41439.0,72.3301,72.3301,72.3216,72.3301,41439.0
2019-09-03 14:45:00,85.05,85.06,85.03,85.03,38235.0,72.3216,72.3301,72.3046,72.3046,38235.0
2019-09-03 14:50:00,85.04,85.04,85.01,85.03,30056.0,72.3131,72.3131,72.2876,72.3046,30056.0
2019-09-03 14:55:00,85.03,85.04,85.0,85.04,270888.0,72.3046,72.3131,72.2791,72.3131,270888.0
2019-09-03 15:00:00,85.04,85.05,85.0,85.01,18372.0,72.3131,72.3216,72.2791,72.2876,18372.0
2019-09-03 15:05:00,85.01,85.02,85.0,85.01,18299.0,72.2876,72.2961,72.2791,72.2876,18299.0
2019-09-03 15:10:00,85.01,85.02,85.0,85.01,16738.0,72.2876,72.2961,72.2791,72.2876,16738.0
2019-09-03 15:15:00,85.01,85.03,85.0,85.02,27558.0,72.2876,72.3046,72.2791,72.2961,27558.0
2019-09-03 15:20:00,85.03,85.03,85.01,85.02,17818.0,72.3046,72.3046,72.2876,72.2961,17818.0
2019-09-03 15:25:00,85.02,85.03,85.01,85.03,19585.0,72.2961,72.3046,72.2876,72.3046,19585.0
2019-09-03 15:30:00,85.03,85.04,85.02,85.03,14142.0,72.3046,72.3131,72.2961,72.3046,14142.0
2019-09-03 15:35:00,85.03,85.03,85.01,85.01,25141.0,72.3046,72.3046,72.2876,72.2876,25141.0
2019-09-03 15:40:00,85.02,85.03,85.01,85.03,12719.0,72.2961,72.3046,72.2876,72.3046,12719.0
2019-09-03 15:45:00,85.03,85.04,85.01,85.03,57040.0,72.3046,72.3131,72.2876,72.3046,57040.0
2019-09-03 15:50:00,85.02,85.02,84.98,84.99,36308.0,72.2961,72.2961,72.262,72.2706,36308.0
2019-09-03 15:55:00,84.99,85.01,84.98,85.0,86227.0,72.2706,72.2876,72.262,72.2791,86227.0
2019-09-04 09:30:00,84.97,85.0,84.95,84.99,91622.0,72.2535,72.2791,72.2365,72.2706,91622.0
2019-09-04 09:35:00,84.98,85.0,84.98,85.0,33815.0,72.262,72.2791,72.262,72.2791,33815.0
2019-09-04 09:40:00,85.0,85.02,84.99,85.02,36144.0,72.2791,72.2961,72.2706,72.2961,36144.0
2019-09-04 09:45:00,85.01,85.02,85.0,85.0,25558.0,72.2876,72.2961,72.2791,72.2791,25558.0
2019-09-04 09:50:00,85.0,85.02,84.98,85.02,198721.0,72.2791,72.2961,72.262,72.2961,198721.0
2019-09-04 09:55:00,85.02,85.02,85.0,85.02,5038.0,72.2961,72.2961,72.2791,72.2961,5038.0
2019-09-04 10:00:00,85.01,85.01,84.99,85.01,46580.0,72.2876,72.2876,72.2706,72.2876,46580.0
2019-09-04 10:05:00,85.02,85.02,85.0,85.02,33683.0,72.2961,72.2961,72.2791,72.2961,33683.0
2019-09-04 10:10:00,85.02,85.04,85.0,85.03,22362.0,72.2961,72.3131,72.2791,72.3046,22362.0
2019-09-04 10:15:00,85.02,85.05,85.02,85.04,23130.0,72.2961,72.3216,72.2961,72.3131,23130.0
2019-09-04 10:20:00,85.04,85.05,85.03,85.05,26231.0,72.3131,72.3216,72.3046,72.3216,26231.0
2019-09-04 10:25:00,85.05,85.06,85.02,85.03,24286.0,72.3216,72.3301,72.2961,72.3046,24286.0
2019-09-04 10:30:00,85.03,85.05,85.03,85.04,59065.0,72.3046,72.3216,72.3046,72.3131,59065.0
2019-09-04 10:35:00,85.04,85.05,85.03,85.05,31300.0,72.3131,72.3216,72.3046,72.3216,31300.0
2019-09-04 10:40:00,85.05,85.05,85.03,85.05,26108.0,72.3216,72.3216,72.3046,72.3216,26108.0
2019-09-04 10:45:00,85.05,85.07,85.04,85.06,8885.0,72.3216,72.3386,72.3131,72.3301,8885.0
2019-09-04 10:50:00,85.06,85.08,85.06,85.08,11915.0,72.3301,72.3471,72.3301,72.3471,11915.0
2019-09-04 10:55:00,85.08,85.08,85.05,85.06,26687.0,72.3471,72.3471,72.3216,72.3301,26687.0
2019-09-04 11:00:00,85.05,85.06,85.05,85.06,20068.0,72.3216,72.3301,72.3216,72.3301,20068.0
2019-09-04 11:05:00,85.06,85.06,85.05,85.06,26553.0,72.3301,72.3301,72.3216,72.3301,26553.0
2019-09-04 11:10:00,85.06,85.07,85.05,85.07,16661.0,72.3301,72.3386,72.3216,72.3386,16661.0
2019-09-04 11:15:00,85.06,85.08,85.06,85.08,9102.0,72.3301,72.3471,72.3301,72.3471,9102.0
2019-09-04 11:20:00,85.07,85.08,85.07,85.07,30444.0,72.3386,72.3471,72.3386,72.3386,30444.0
2019-09-04 11:25:00,85.07,85.08,85.07,85.08,74323.0,72.3386,72.3471,72.3386,72.3471,74323.0
2019-09-04 11:30:00,85.08,85.08,85.05,85.06,118590.0,72.3471,72.3471,72.3216,72.3301,118590.0
2019-09-04 11:35:00,85.06,85.07,85.06,85.06,20033.0,72.3301,72.3386,72.3301,72.3301,20033.0
2019-09-04 11:40:00,85.06,85.07,85.06,85.07,17919.0,72.3301,72.3386,72.3301,72.3386,17919.0
2019-09-04 11:45:00,85.06,85.06,85.05,85.06,6486.0,72.3301,72.3301,72.3216,72.3301,6486.0
2019-09-04 11:50:00,85.06,85.07,85.05,85.07,56290.0,72.3301,72.3386,72.3216,72.3386,56290.0
2019-09-04 11:55:00,85.06,85.08,85.05,85.08,31962.0,72.3301,72.3471,72.3216,72.3471,31962.0
2019-09-04 12:00:00,85.07,85.09,85.07,85.08,8892.0,72.3386,72.3556,72.3386,72.3471,8892.0
2019-09-04 12:05:00,85.09,85.1,85.08,85.09,16162.0,72.3556,72.3641,72.3471,72.3556,16162.0
2019-09-04 12:10:00,85.1,85.11,85.09,85.1,10121.0,72.3641,72.3726,72.3556,72.3641,10121.0
2019-09-04 12:15:00,85.1,85.11,85.08,85.09,4092.0,72.3641,72.3726,72.3471,72.3556,4092.0
2019-09-04 12:20:00,85.09,85.11,85.08,85.1,15633.0,72.3556,72.3726,72.3471,72.3641,15633.0
2019-09-04 12:25:00,85.09,85.1,85.08,85.09,13591.0,72.3556,72.3641,72.3471,72.3556,13591.0
2019-09-04 12:30:00,85.09,85.12,85.09,85.11,36336.0,72.3556,72.3811,72.3556,72.3726,36336.0
2019-09-04 12:35:00,85.11,85.13,85.1,85.13,43525.0,72.3726,72.3896,72.3641,72.3896,43525.0
2019-09-04 12:40:00,85.12,85.13,85.11,85.12,55934.0,72.3811,72.3896,72.3726,72.3811,55934.0
2019-09-04 12:45:00,85.12,85.12,85.11,85.12,9232.0,72.3811,72.3811,72.3726,72.3811,9232.0
2019-09-04 12:50:00,85.11,85.12,85.11,85.12,17022.0,72.3726,72.3811,72.3726,72.3811,17022.0
2019-09-04 12:55:00,85.12,85.13,85.11,85.13,29802.0,72.3811,72.3896,72.3726,72.3896,29802.0
2019-09-04 13:00:00,85.13,85.13,85.11,85.12,15828.0,72.3896,72.3896,72.3726,72.3811,15828.0
2019-09-04 13:05:00,85.11,85.13,85.11,85.12,29570.0,72.3726,72.3896,72.3726,72.3811,29570.0
2019-09-04 13:10:00,85.13,85.15,85.12,85.15,58353.0,72.3896,72.4066,72.3811,72.4066,58353.0
2019-09-04 13:15:00,85.15,85.16,85.14,85.16,18523.0,72.4066,72.4151,72.3981,72.4151,18523.0
2019-09-04 13:20:00,85.16,85.16,85.14,85.14,10808.0,72.4151,72.4151,72.3981,72.3981,10808.0
2019-09-04 13:25:00,85.15,85.16,85.13,85.14,26924.0,72.4066,72.4151,72.3896,72.3981,26924.0
2019-09-04 13:30:00,85.14,85.15,85.13,85.14,37287.0,72.3981,72.4066,72.3896,72.3981,37287.0
2019-09-04 13:35:00,85.14,85.16,85.14,85.15,41713.0,72.3981,72.4151,72.3981,72.4066,41713.0
2019-09-04 13:40:00,85.15,85.15,85.13,85.15,32081.0,72.4066,72.4066,72.3896,72.4066,32081.0
2019-09-04 13:45:00,85.15,85.16,85.14,85.16,23883.0,72.4066,72.4151,72.3981,72.4151,23883.0
2019-09-04 13:50:00,85.16,85.16,85.15,85.15,58314.0,72.4151,72.4151,72.4066,72.4066,58314.0
2019-09-04 13:55:00,85.15,85.15,85.13,85.15,15563.0,72.4066,72.4066,72.3896,72.4066,15563.0
2019-09-04 14:00:00,85.14,85.15,85.13,85.14,25127.0,72.3981,72.4066,72.3896,72.3981,25127.0
2019-09-04 14:05:00,85.15,85.16,85.14,85.16,23530.0,72.4066,72.4151,72.3981,72.4151,23530.0
2019-09-04 14:10:00,85.16,85.16,85.14,85.15,32838.0,72.4151,72.4151,72.3981,72.4066,32838.0
2019-09-04 14:15:00,85.15,85.16,85.11,85.11,21707.0,72.4066,72.4151,72.3726,72.3726,21707.0
2019-09-04 14:20:00,85.11,85.13,85.11,85.12,26463.0,72.3726,72.3896,72.3726,72.3811,26463.0
2019-09-04 14:25:00,85.13,85.14,85.11,85.13,31047.0,72.3896,72.3981,72.3726,72.3896,31047.0
2019-09-04 14:30:00,85.13,85.14,85.12,85.14,19888.0,72.3896,72.3981,72.3811,72.3981,19888.0
2019-09-04 14:35:00,85.13,85.15,85.13,85.15,22003.0,72.3896,72.4066,72.3896,72.4066,22003.0
2019-09-04 14:40:00,85.15,85.16,85.14,85.16,30589.0,72.4066,72.4151,72.3981,72.4151,30589.0
2019-09-04 14:45:00,85.16,85.16,85.14,85.14,59473.0,72.4151,72.4151,72.3981,72.3981,59473.0
2019-09-04 14:50:00,85.15,85.15,85.02,85.15,61298.0,72.4066,72.4066,72.2961,72.4066,61298.0
2019-09-04 14:55:00,85.15,85.16,85.14,85.14,106251.0,72.4066,72.4151,72.3981,72.3981,106251.0
2019-09-04 15:00:00,85.15,85.15,85.13,85.14,24400.0,72.4066,72.4066,72.3896,72.3981,24400.0
2019-09-04 15:05:00,85.14,85.14,85.13,85.14,12014.0,72.3981,72.3981,72.3896,72.3981,12014.0
2019-09-04 15:10:00,85.14,85.14,85.12,85.12,30215.0,72.3981,72.3981,72.3811,72.3811,30215.0
2019-09-04 15:15:00,85.11,85.13,85.11,85.12,44223.0,72.3726,72.3896,72.3726,72.3811,44223.0
2019-09-04 15:20:00,85.11,85.12,85.08,85.09,37035.0,72.3726,72.3811,72.3471,72.3556,37035.0
2019-09-04 15:25:00,85.09,85.1,85.08,85.1,58115.0,72.3556,72.3641,72.3471,72.3641,58115.0
2019-09-04 15:30:00,85.09,85.12,85.09,85.12,54838.0,72.3556,72.3811,72.3556,72.3811,54838.0
2019-09-04 15:35:00,85.11,85.12,85.11,85.12,20871.0,72.3726,72.3811,72.3726,72.3811,20871.0
2019-09-04 15:40:00,85.12,85.12,85.11,85.12,45635.0,72.3811,72.3811,72.3726,72.3811,45635.0
2019-09-04 15:45:00,85.12,85.14,85.11,85.14,38014.0,72.3811,72.3981,72.3726,72.3981,38014.0
2019-09-04 15:50:00,85.14,85.15,85.13,85.15,34390.0,72.3981,72.4066,72.3896,72.4066,34390.0
2019-09-04 15:55:00,85.14,85.16,85.13,85.13,69029.0,72.3981,72.4151,72.3896,72.3896,69029.0
2019-09-05 09:30:00,84.85,84.9,84.83,84.84,254254.0,72.1515,72.194,72.1345,72.143,254254.0
2019-09-05 09:35:00,84.84,84.84,84.81,84.81,84551.0,72.143,72.143,72.1175,72.1175,84551.0
2019-09-05 09:40:00,84.81,84.83,84.8,84.81,59952.0,72.1175,72.1345,72.109,72.1175,59952.0
2019-09-05 09:45:00,84.81,84.81,84.77,84.78,50383.0,72.1175,72.1175,72.0835,72.092,50383.0
2019-09-05 09:50:00,84.78,84.78,84.77,84.78,14668.0,72.092,72.092,72.0835,72.092,14668.0
2019-09-05 09:55:00,84.77,84.78,84.76,84.76,34870.0,72.0835,72.092,72.075,72.075,34870.0
2019-09-05 10:00:00,84.76,84.76,84.63,84.67,156094.0,72.075,72.075,71.9644,71.9984,156094.0
2019-09-05 10:05:00,84.67,84.68,84.61,84.62,14132.0,71.9984,72.0069,71.9474,71.9559,14132.0
2019-09-05 10:10:00,84.62,84.64,84.61,84.63,62182.0,71.9559,71.9729,71.9474,71.9644,62182.0
2019-09-05 10:15:00,84.62,84.63,84.61,84.62,59651.0,71.9559,71.9644,71.9474,71.9559,59651.0
2019-09-05 10:20:00,84.62,84.62,84.58,84.59,47794.0,71.9559,71.9559,71.9219,71.9304,47794.0
2019-09-05 10:25:00,84.6,84.63,84.6,84.6,72327.0,71.9389,71.9644,71.9389,71.9389,72327.0
2019-09-05 10:30:00,84.61,84.64,84.6,84.63,22613.0,71.9474,71.9729,71.9389,71.9644,22613.0
2019-09-05 10:35:00,84.63,84.65,84.62,84.65,96351.0,71.9644,71.9814,71.9559,71.9814,96351.0
2019-09-05 10:40:00,84.65,84.67,84.64,84.65,42798.0,71.9814,71.9984,71.9729,71.9814,42798.0
2019-09-05 10:45:00,84.65,84.65,84.61,84.64,38868.0,71.9814,71.9814,71.9474,71.9729,38868.0
2019-09-05 10:50:00,84.65,84.65,84.57,84.58,63818.0,71.9814,71.9814,71.9134,71.9219,63818.0
2019-09-05 10:55:00,84.58,84.62,84.57,84.59,27010.0,71.9219,71.9559,71.9134,71.9304,27010.0
2019-09-05 11:00:00,84.6,84.6,84.58,84.6,30244.0,71.9389,71.9389,71.9219,71.9389,30244.0
2019-09-05 11:05:00,84.6,84.62,84.59,84.62,85259.0,71.9389,71.9559,71.9304,71.9559,85259.0
2019-09-05 11:10:00,84.62,84.63,84.62,84.63,95544.0,71.9559,71.9644,71.9559,71.9644,95544.0
2019-09-05 11:15:00,84.63,84.65,84.62,84.65,77549.0,71.9644,71.9814,71.9559,71.9814,77549.0
2019-09-05 11:20:00,84.65,84.66,84.64,84.66,31192.0,71.9814,71.9899,71.9729,71.9899,31192.0
2019-09-05 11:25:00,84.66,84.66,84.63,84.65,69981.0,71.9899,71.9899,71.9644,71.9814,69981.0
2019-09-05 11:30:00,84.65,84.65,84.63,84.64,39573.0,71.9814,71.9814,71.9644,71.9729,39573.0
2019-09-05 11:35:00,84.63,84.64,84.62,84.63,27929.0,71.9644,71.9729,71.9559,71.9644,27929.0
2019-09-05 11:40:00,84.63,84.63,84.6,84.61,40751.0,71.9644,71.9644,71.9389,71.9474,40751.0
2019-09-05 11:45:00,84.62,84.64,84.6,84.64,16676.0,71.9559,71.9729,71.9389,71.9729,16676.0
2019-09-05 11:50:00,84.63,84.65,84.62,84.65,42612.0,71.9644,71.9814,71.9559,71.9814,42612.0
2019-09-05 11:55:00,84.64,84.65,84.63,84.65,23452.0,71.9729,71.9814,71.9644,71.9814,23452.0
2019-09-05 12:00:00,84.65,84.67,84.64,84.66,39940.0,71.9814,71.9984,71.9729,71.9899,39940.0
2019-09-05 12:05:00,84.66,84.66,84.64,84.65,25771.0,71.9899,71.9899,71.9729,71.9814,25771.0
2019-09-05 12:10:00,84.64,84.65,84.63,84.65,23070.0,71.9729,71.9814,71.9644,71.9814,23070.0
2019-09-05 12:15:00,84.64,84.66,84.64,84.66,25712.0,71.9729,71.9899,71.9729,71.9899,25712.0
2019-09-05 12:20:00,84.66,84.7,84.65,84.69,20637.0,71.9899,72.024,71.9814,72.0154,20637.0
2019-09-05 12:25:00,84.69,84.69,84.67,84.67,9768.0,72.0154,72.0154,71.9984,71.9984,9768.0
2019-09-05 12:30:00,84.67,84.69,84.67,84.69,21990.0,71.9984,72.0154,71.9984,72.0154,21990.0
2019-09-05 12:35:00,84.68,84.69,84.67,84.67,14524.0,72.0069,72.0154,71.9984,71.9984,14524.0
2019-09-05 12:40:00,84.67,84.69,84.67,84.67,19348.0,71.9984,72.0154,71.9984,71.9984,19348.0
2019-09-05 12:45:00,84.67,84.69,84.67,84.69,9605.0,71.9984,72.0154,71.9984,72.0154,9605.0
2019-09-05 12:50:00,84.69,84.7,84.68,84.69,28208.0,72.0154,72.024,72.0069,72.0154,28208.0
2019-09-05 12:55:00,84.69,84.69,84.66,84.66,6943.0,72.0154,72.0154,71.9899,71.9899,6943.0
2019-09-05 13:00:00,84.66,84.71,84.66,84.71,30061.0,71.9899,72.0325,71.9899,72.0325,30061.0
2019-09-05 13:05:00,84.7,84.72,84.69,84.72,16151.0,72.024,72.041,72.0154,72.041,16151.0
2019-09-05 13:10:00,84.71,84.72,84.7,84.71,13104.0,72.0325,72.041,72.024,72.0325,13104.0
2019-09-05 13:15:00,84.7,84.71,84.69,84.7,11064.0,72.024,72.0325,72.0154,72.024,11064.0
2019-09-05 13:20:00,84.7,84.7,84.67,84.67,19807.0,72.024,72.024,71.9984,71.9984,19807.0
2019-09-05 13:25:00,84.68,84.69,84.66,84.67,20933.0,72.0069,72.0154,71.9899,71.9984,20933.0
2019-09-05 13:30:00,84.67,84.69,84.67,84.69,29848.0,71.9984,72.0154,71.9984,72.0154,29848.0
2019-09-05 13:35:00,84.69,84.69,84.68,84.69,38203.0,72.0154,72.0154,72.0069,72.0154,38203.0
2019-09-05 13:40:00,84.69,84.69,84.67,84.67,40233.0,72.0154,72.0154,71.9984,71.9984,40233.0
2019-09-05 13:45:00,84.67,84.68,84.66,84.66,19315.0,71.9984,72.0069,71.9899,71.9899,19315.0
2019-09-05 13:50:00,84.67,84.68,84.66,84.68,28712.0,71.9984,72.0069,71.9899,72.0069,28712.0
2019-09-05 13:55:00,84.67,84.69,84.67,84.69,15712.0,71.9984,72.0154,71.9984,72.0154,15712.0
2019-09-05 14:00:00,84.69,84.7,84.68,84.7,20652.0,72.0154,72.024,72.0069,72.024,20652.0
2019-09-05 14:05:00,84.7,84.7,84.68,84.69,12205.0,72.024,72.024,72.0069,72.0154,12205.0
2019-09-05 14:10:00,84.7,84.7,84.69,84.69,10971.0,72.024,72.024,72.0154,72.0154,10971.0
2019-09-05 14:15:00,84.7,84.7,84.69,84.69,12992.0,72.024,72.024,72.0154,72.0154,12992.0
2019-09-05 14:20:00,84.69,84.72,84.69,84.71,29764.0,72.0154,72.041,72.0154,72.0325,29764.0
2019-09-05 14:25:00,84.71,84.72,84.71,84.71,38154.0,72.0325,72.041,72.0325,72.0325,38154.0
2019-09-05 14:30:00,84.72,84.72,84.7,84.71,29869.0,72.041,72.041,72.024,72.0325,29869.0
2019-09-05 14:35:00,84.72,84.72,84.7,84.7,16736.0,72.041,72.041,72.024,72.024,16736.0
2019-09-05 14:40:00,84.7,84.71,84.7,84.7,44320.0,72.024,72.0325,72.024,72.024,44320.0
2019-09-05 14:45:00,84.7,84.71,84.67,84.68,24180.0,72.024,72.0325,71.9984,72.0069,24180.0
2019-09-05 14:50:00,84.68,84.69,84.67,84.69,30922.0,72.0069,72.0154,71.9984,72.0154,30922.0
2019-09-05 14:55:00,84.68,84.69,84.67,84.69,17257.0,72.0069,72.0154,71.9984,72.0154,17257.0
2019-09-05 15:00:00,84.68,84.69,84.66,84.67,73866.0,72.0069,72.0154,71.9899,71.9984,73866.0
2019-09-05 15:05:00,84.67,84.68,84.66,84.68,10265.0,71.9984,72.0069,71.9899,72.0069,10265.0
2019-09-05 15:10:00,84.68,84.7,84.68,84.69,14430.0,72.0069,72.024,72.0069,72.0154,14430.0
2019-09-05 15:15:00,84.69,84.7,84.68,84.69,16047.0,72.0154,72.024,72.0069,72.0154,16047.0
2019-09-05 15:20:00,84.69,84.7,84.68,84.68,22634.0,72.0154,72.024,72.0069,72.0069,22634.0
2019-09-05 15:25:00,84.69,84.69,84.68,84.69,26011.0,72.0154,72.0154,72.0069,72.0154,26011.0
2019-09-05 15:30:00,84.69,84.71,84.69,84.71,36052.0,72.0154,72.0325,72.0154,72.0325,36052.0
2019-09-05 15:35:00,84.7,84.71,84.69,84.7,23526.0,72.024,72.0325,72.0154,72.024,23526.0
2019-09-05 15:40:00,84.7,84.71,84.69,84.7,19704.0,72.024,72.0325,72.0154,72.024,19704.0
2019-09-05 15:45:00,84.7,84.71,84.7,84.7,18450.0,72.024,72.0325,72.024,72.024,18450.0
2019-09-05 15:50:00,84.7,84.71,84.7,84.7,98081.0,72.024,72.0325,72.024,72.024,98081.0
2019-09-05 15:55:00,84.7,84.71,84.69,84.7,71294.0,72.024,72.0325,72.0154,72.024,71294.0
2019-09-06 09:30:00,84.76,84.76,84.74,84.76,131004.0,72.075,72.075,72.058,72.075,131004.0
2019-09-06 09:35:00,84.77,84.8,84.76,84.78,31089.0,72.0835,72.109,72.075,72.092,31089.0
2019-09-06 09:40:00,84.78,84.8,84.77,84.8,29753.0,72.092,72.109,72.0835,72.109,29753.0
2019-09-06 09:45:00,84.79,84.79,84.77,84.78,24399.0,72.1005,72.1005,72.0835,72.092,24399.0
2019-09-06 09:50:00,84.77,84.78,84.77,84.77,8048.0,72.0835,72.092,72.0835,72.0835,8048.0
2019-09-06 09:55:00,84.77,84.78,84.75,84.76,20082.0,72.0835,72.092,72.0665,72.075,20082.0
2019-09-06 10:00:00,84.76,84.77,84.75,84.77,28349.0,72.075,72.0835,72.0665,72.0835,28349.0
2019-09-06 10:05:00,84.77,84.78,84.76,84.78,32776.0,72.0835,72.092,72.075,72.092,32776.0
2019-09-06 10:10:00,84.78,84.78,84.75,84.76,17145.0,72.092,72.092,72.0665,72.075,17145.0
2019-09-06 10:15:00,84.76,84.76,84.73,84.74,19189.0,72.075,72.075,72.0495,72.058,19189.0
2019-09-06 10:20:00,84.75,84.75,84.72,84.72,11874.0,72.0665,72.0665,72.041,72.041,11874.0
2019-09-06 10:25:00,84.72,84.74,84.71,84.73,22379.0,72.041,72.058,72.0325,72.0495,22379.0
2019-09-06 10:30:00,84.73,84.74,84.72,84.73,25938.0,72.0495,72.058,72.041,72.0495,25938.0
2019-09-06 10:35:00,84.73,84.75,84.72,84.73,16034.0,72.0495,72.0665,72.041,72.0495,16034.0
2019-09-06 10:40:00,84.73,84.75,84.73,84.75,12126.0,72.0495,72.0665,72.0495,72.0665,12126.0
2019-09-06 10:45:00,84.74,84.76,84.73,84.75,10736.0,72.058,72.075,72.0495,72.0665,10736.0
2019-09-06 10:50:00,84.75,84.75,84.73,84.74,13521.0,72.0665,72.0665,72.0495,72.058,13521.0
2019-09-06 10:55:00,84.73,84.76,84.73,84.74,33014.0,72.0495,72.075,72.0495,72.058,33014.0
2019-09-06 11:00:00,84.75,84.76,84.73,84.75,30476.0,72.0665,72.075,72.0495,72.0665,30476.0
2019-09-06 11:05:00,84.76,84.78,84.75,84.78,27392.0,72.075,72.092,72.0665,72.092,27392.0
2019-09-06 11:10:00,84.77,84.8,84.77,84.79,22497.0,72.0835,72.109,72.0835,72.1005,22497.0
2019-09-06 11:15:00,84.79,84.79,84.77,84.78,24377.0,72.1005,72.1005,72.0835,72.092,24377.0
2019-09-06 11:20:00,84.78,84.79,84.76,84.78,39198.0,72.092,72.1005,72.075,72.092,39198.0
2019-09-06 11:25:00,84.78,84.79,84.78,84.79,44362.0,72.092,72.1005,72.092,72.1005,44362.0
2019-09-06 11:30:00,84.79,84.79,84.78,84.79,13020.0,72.1005,72.1005,72.092,72.1005,13020.0
2019-09-06 11:35:00,84.79,84.79,84.77,84.78,19096.0,72.1005,72.1005,72.0835,72.092,19096.0
2019-09-06 11:40:00,84.77,84.81,84.77,84.8,24184.0,72.0835,72.1175,72.0835,72.109,24184.0
2019-09-06 11:45:00,84.8,84.8,84.78,84.79,24962.0,72.109,72.109,72.092,72.1005,24962.0
2019-09-06 11:50:00,84.8,84.81,84.79,84.8,13127.0,72.109,72.1175,72.1005,72.109,13127.0
2019-09-06 11:55:00,84.8,84.82,84.79,84.8,17148.0,72.109,72.126,72.1005,72.109,17148.0
2019-09-06 12:00:00,84.81,84.81,84.79,84.8,30282.0,72.1175,72.1175,72.1005,72.109,30282.0
2019-09-06 12:05:00,84.81,84.83,84.8,84.83,43812.0,72.1175,72.1345,72.109,72.1345,43812.0
2019-09-06 12:10:00,84.82,84.82,84.81,84.82,19637.0,72.126,72.126,72.1175,72.126,19637.0
2019-09-06 12:15:00,84.82,84.83,84.82,84.82,11465.0,72.126,72.1345,72.126,72.126,11465.0
2019-09-06 12:20:00,84.83,84.84,84.82,84.83,13661.0,72.1345,72.143,72.126,72.1345,13661.0
2019-09-06 12:25:00,84.83,84.84,84.82,84.84,6569.0,72.1345,72.143,72.126,72.143,6569.0
2019-09-06 12:30:00,84.84,84.84,84.82,84.83,6626.0,72.143,72.143,72.126,72.1345,6626.0
2019-09-06 12:35:00,84.83,84.84,84.82,84.83,9774.0,72.1345,72.143,72.126,72.1345,9774.0
2019-09-06 12:40:00,84.82,84.84,84.79,84.8,47977.0,72.126,72.143,72.1005,72.109,47977.0
2019-09-06 12:45:00,84.8,84.81,84.76,84.76,21598.0,72.109,72.1175,72.075,72.075,21598.0
2019-09-06 12:50:00,84.76,84.79,84.75,84.79,38560.0,72.075,72.1005,72.0665,72.1005,38560.0
2019-09-06 12:55:00,84.79,84.8,84.78,84.79,23720.0,72.1005,72.109,72.092,72.1005,23720.0
2019-09-06 13:00:00,84.79,84.8,84.77,84.78,12794.0,72.1005,72.109,72.0835,72.092,12794.0
2019-09-06 13:05:00,84.77,84.78,84.75,84.76,26543.0,72.0835,72.092,72.0665,72.075,26543.0
2019-09-06 13:10:00,84.76,84.77,84.75,84.76,32873.0,72.075,72.0835,72.0665,72.075,32873.0
2019-09-06 13:15:00,84.76,84.76,84.74,84.74,16275.0,72.075,72.075,72.058,72.058,16275.0
2019-09-06 13:20:00,84.74,84.76,84.72,84.76,32995.0,72.058,72.075,72.041,72.075,32995.0
2019-09-06 13:25:00,84.76,84.77,84.75,84.76,34495.0,72.075,72.0835,72.0665,72.075,34495.0
2019-09-06 13:30:00,84.75,84.78,84.74,84.77,48168.0,72.0665,72.092,72.058,72.0835,48168.0
2019-09-06 13:35:00,84.76,84.78,84.75,84.78,56362.0,72.075,72.092,72.0665,72.092,56362.0
2019-09-06 13:40:00,84.78,84.8,84.77,84.8,38336.0,72.092,72.109,72.0835,72.109,38336.0
2019-09-06 13:45:00,84.79,84.81,84.78,84.8,16170.0,72.1005,72.1175,72.092,72.109,16170.0
2019-09-06 13:50:00,84.8,84.81,84.79,84.8,14139.0,72.109,72.1175,72.1005,72.109,14139.0
2019-09-06 13:55:00,84.81,84.82,84.8,84.82,10271.0,72.1175,72.126,72.109,72.126,10271.0
2019-09-06 14:00:00,84.81,84.82,84.8,84.81,31836.0,72.1175,72.126,72.109,72.1175,31836.0
2019-09-06 14:05:00,84.82,84.84,84.81,84.84,10813.0,72.126,72.143,72.1175,72.143,10813.0
2019-09-06 14:10:00,84.83,84.85,84.83,84.85,29992.0,72.1345,72.1515,72.1345,72.1515,29992.0
2019-09-06 14:15:00,84.84,84.85,84.83,84.83,30268.0,72.143,72.1515,72.1345,72.1345,30268.0
2019-09-06 14:20:00,84.84,84.84,84.81,84.81,43625.0,72.143,72.143,72.1175,72.1175,43625.0
2019-09-06 14:25:00,84.82,84.83,84.8,84.82,14101.0,72.126,72.1345,72.109,72.126,14101.0
2019-09-06 14:30:00,84.82,84.83,84.81,84.82,27574.0,72.126,72.1345,72.1175,72.126,27574.0
2019-09-06 14:35:00,84.81,84.81,84.8,84.8,9471.0,72.1175,72.1175,72.109,72.109,9471.0
2019-09-06 14:40:00,84.81,84.82,84.8,84.81,8508.0,72.1175,72.126,72.109,72.1175,8508.0
2019-09-06 14:45:00,84.8,84.82,84.8,84.8,11360.0,72.109,72.126,72.109,72.109,11360.0
2019-09-06 14:50:00,84.82,84.83,84.81,84.82,49842.0,72.126,72.1345,72.1175,72.126,49842.0
2019-09-06 14:55:00,84.82,84.83,84.8,84.81,15264.0,72.126,72.1345,72.109,72.1175,15264.0
2019-09-06 15:00:00,84.81,84.82,84.81,84.81,22810.0,72.1175,72.126,72.1175,72.1175,22810.0
2019-09-06 15:05:00,84.82,84.82,84.81,84.81,18451.0,72.126,72.126,72.1175,72.1175,18451.0
2019-09-06 15:10:00,84.82,84.82,84.8,84.81,14098.0,72.126,72.126,72.109,72.1175,14098.0
2019-09-06 15:15:00,84.8,84.82,84.8,84.8,17631.0,72.109,72.126,72.109,72.109,17631.0
2019-09-06 15:20:00,84.81,84.81,84.8,84.81,17928.0,72.1175,72.1175,72.109,72.1175,17928.0
2019-09-06 15:25:00,84.81,84.81,84.8,84.81,12388.0,72.1175,72.1175,72.109,72.1175,12388.0
2019-09-06 15:30:00,84.81,84.82,84.8,84.81,40826.0,72.1175,72.126,72.109,72.1175,40826.0
2019-09-06 15:35:00,84.81,84.84,84.81,84.82,120582.0,72.1175,72.143,72.1175,72.126,120582.0
2019-09-06 15:40:00,84.82,84.83,84.81,84.82,49262.0,72.126,72.1345,72.1175,72.126,49262.0
2019-09-06 15:45:00,84.82,84.83,84.82,84.82,30394.0,72.126,72.1345,72.126,72.126,30394.0
2019-09-06 15:50:00,84.83,84.83,84.82,84.82,17265.0,72.1345,72.1345,72.126,72.126,17265.0
2019-09-06 15:55:00,84.82,84.83,84.81,84.81,115298.0,72.126,72.1345,72.1175,72.1175,115298.0
2019-09-09 09:30:00,84.47,84.55,84.47,84.5,141666.0,71.8284,71.8964,71.8284,71.8539,141666.0
2019-09-09 09:35:00,84.5,84.51,84.48,84.51,109810.0,71.8539,71.8624,71.8369,71.8624,109810.0
2019-09-09 09:40:00,84.51,84.52,84.5,84.5,89992.0,71.8624,71.8709,71.8539,71.8539,89992.0
2019-09-09 09:45:00,84.51,84.51,84.47,84.48,19315.0,71.8624,71.8624,71.8284,71.8369,19315.0
2019-09-09 09:50:00,84.48,84.49,84.47,84.49,16849.0,71.8369,71.8454,71.8284,71.8454,16849.0
2019-09-09 09:55:00,84.48,84.49,84.48,84.48,6904.0,71.8369,71.8454,71.8369,71.8369,6904.0
2019-09-09 10:00:00,84.48,84.48,84.46,84.47,26733.0,71.8369,71.8369,71.8199,71.8284,26733.0
2019-09-09 10:05:00,84.47,84.49,84.46,84.48,61039.0,71.8284,71.8454,71.8199,71.8369,61039.0
2019-09-09 10:10:00,84.48,84.48,84.44,84.45,21310.0,71.8369,71.8369,71.8029,71.8114,21310.0
2019-09-09 10:15:00,84.45,84.45,84.42,84.43,58770.0,71.8114,71.8114,71.7859,71.7944,58770.0
2019-09-09 10:20:00,84.44,84.45,84.43,84.44,11500.0,71.8029,71.8114,71.7944,71.8029,11500.0
2019-09-09 10:25:00,84.45,84.46,84.45,84.45,17295.0,71.8114,71.8199,71.8114,71.8114,17295.0
2019-09-09 10:30:00,84.45,84.46,84.43,84.45,18794.0,71.8114,71.8199,71.7944,71.8114,18794.0
2019-09-09 10:35:00,84.45,84.46,84.44,84.45,25347.0,71.8114,71.8199,71.8029,71.8114,25347.0
2019-09-09 10:40:00,84.45,84.47,84.45,84.46,23932.0,71.8114,71.8284,71.8114,71.8199,23932.0
2019-09-09 10:45:00,84.45,84.46,84.43,84.44,36891.0,71.8114,71.8199,71.7944,71.8029,36891.0
2019-09-09 10:50:00,84.44,84.45,84.43,84.44,34727.0,71.8029,71.8114,71.7944,71.8029,34727.0
2019-09-09 10:55:00,84.44,84.44,84.41,84.42,37733.0,71.8029,71.8029,71.7774,71.7859,37733.0
2019-09-09 11:00:00,84.41,84.44,84.41,84.43,28332.0,71.7774,71.8029,71.7774,71.7944,28332.0
2019-09-09 11:05:00,84.42,84.46,84.42,84.45,17541.0,71.7859,71.8199,71.7859,71.8114,17541.0
2019-09-09 11:10:00,84.45,84.46,84.44,84.44,17231.0,71.8114,71.8199,71.8029,71.8029,17231.0
2019-09-09 11:15:00,84.45,84.47,84.44,84.46,14433.0,71.8114,71.8284,71.8029,71.8199,14433.0
2019-09-09 11:20:00,84.46,84.48,84.46,84.46,21596.0,71.8199,71.8369,71.8199,71.8199,21596.0
2019-09-09 11:25:00,84.46,84.47,84.45,84.47,10112.0,71.8199,71.8284,71.8114,71.8284,10112.0
2019-09-09 11:30:00,84.46,84.48,84.46,84.48,15834.0,71.8199,71.8369,71.8199,71.8369,15834.0
2019-09-09 11:35:00,84.48,84.49,84.47,84.49,37479.0,71.8369,71.8454,71.8284,71.8454,37479.0
2019-09-09 11:40:00,84.49,84.5,84.48,84.49,18051.0,71.8454,71.8539,71.8369,71.8454,18051.0
2019-09-09 11:45:00,84.49,84.5,84.48,84.5,17528.0,71.8454,71.8539,71.8369,71.8539,17528.0
2019-09-09 11:50:00,84.49,84.5,84.49,84.5,11677.0,71.8454,71.8539,71.8454,71.8539,11677.0
2019-09-09 11:55:00,84.5,84.5,84.49,84.5,15202.0,71.8539,71.8539,71.8454,71.8539,15202.0
2019-09-09 12:00:00,84.5,84.5,84.48,84.48,10579.0,71.8539,71.8539,71.8369,71.8369,10579.0
2019-09-09 12:05:00,84.48,84.49,84.48,84.48,24417.0,71.8369,71.8454,71.8369,71.8369,24417.0
2019-09-09 12:10:00,84.48,84.5,84.48,84.5,21528.0,71.8369,71.8539,71.8369,71.8539,21528.0
2019-09-09 12:15:00,84.49,84.5,84.48,84.49,10889.0,71.8454,71.8539,71.8369,71.8454,10889.0
2019-09-09 12:20:00,84.48,84.5,84.48,84.48,7825.0,71.8369,71.8539,71.8369,71.8369,7825.0
2019-09-09 12:25:00,84.48,84.5,84.48,84.48,28918.0,71.8369,71.8539,71.8369,71.8369,28918.0
2019-09-09 12:30:00,84.48,84.49,84.48,84.48,16069.0,71.8369,71.8454,71.8369,71.8369,16069.0
2019-09-09 12:35:00,84.48,84.52,84.48,84.52,19790.0,71.8369,71.8709,71.8369,71.8709,19790.0
2019-09-09 12:40:00,84.51,84.52,84.5,84.5,15705.0,71.8624,71.8709,71.8539,71.8539,15705.0
2019-09-09 12:45:00,84.51,84.52,84.5,84.51,13368.0,71.8624,71.8709,71.8539,71.8624,13368.0
2019-09-09 12:50:00,84.5,84.51,84.49,84.5,19828.0,71.8539,71.8624,71.8454,71.8539,19828.0
2019-09-09 12:55:00,84.5,84.51,84.49,84.5,11226.0,71.8539,71.8624,71.8454,71.8539,11226.0
2019-09-09 13:00:00,84.51,84.51,84.49,84.5,8399.0,71.8624,71.8624,71.8454,71.8539,8399.0
2019-09-09 13:05:00,84.5,84.5,84.49,84.5,6149.0,71.8539,71.8539,71.8454,71.8539,6149.0
2019-09-09 13:10:00,84.5,84.5,84.49,84.5,8782.0,71.8539,71.8539,71.8454,71.8539,8782.0
2019-09-09 13:15:00,84.5,84.5,84.49,84.5,3128.0,71.8539,71.8539,71.8454,71.8539,3128.0
2019-09-09 13:20:00,84.49,84.5,84.49,84.5,5512.0,71.8454,71.8539,71.8454,71.8539,5512.0
2019-09-09 13:25:00,84.49,84.5,84.49,84.5,7635.0,71.8454,71.8539,71.8454,71.8539,7635.0
2019-09-09 13:30:00,84.5,84.51,84.49,84.5,14806.0,71.8539,71.8624,71.8454,71.8539,14806.0
2019-09-09 13:35:00,84.5,84.51,84.49,84.51,26636.0,71.8539,71.8624,71.8454,71.8624,26636.0
2019-09-09 13:40:00,84.51,84.52,84.51,84.52,18539.0,71.8624,71.8709,71.8624,71.8709,18539.0
2019-09-09 13:45:00,84.51,84.52,84.51,84.52,17205.0,71.8624,71.8709,71.8624,71.8709,17205.0
2019-09-09 13:50:00,84.52,84.52,84.49,84.51,6402.0,71.8709,71.8709,71.8454,71.8624,6402.0
2019-09-09 13:55:00,84.51,84.52,84.5,84.52,5113.0,71.8624,71.8709,71.8539,71.8709,5113.0
2019-09-09 14:00:00,84.51,84.52,84.5,84.52,17658.0,71.8624,71.8709,71.8539,71.8709,17658.0
2019-09-09 14:05:00,84.51,84.53,84.51,84.53,6379.0,71.8624,71.8794,71.8624,71.8794,6379.0
2019-09-09 14:10:00,84.53,84.53,84.52,84.53,17597.0,71.8794,71.8794,71.8709,71.8794,17597.0
2019-09-09 14:15:00,84.52,84.54,84.52,84.54,12938.0,71.8709,71.8879,71.8709,71.8879,12938.0
2019-09-09 14:20:00,84.54,84.54,84.53,84.54,26880.0,71.8879,71.8879,71.8794,71.8879,26880.0
2019-09-09 14:25:00,84.54,84.55,84.53,84.54,25910.0,71.8879,71.8964,71.8794,71.8879,25910.0
2019-09-09 14:30:00,84.55,84.55,84.51,84.52,35375.0,71.8964,71.8964,71.8624,71.8709,35375.0
2019-09-09 14:35:00,84.52,84.52,84.51,84.51,12022.0,71.8709,71.8709,71.8624,71.8624,12022.0
2019-09-09 14:40:00,84.52,84.52,84.5,84.51,14653.0,71.8709,71.8709,71.8539,71.8624,14653.0
2019-09-09 14:45:00,84.5,84.51,84.49,84.5,16316.0,71.8539,71.8624,71.8454,71.8539,16316.0
2019-09-09 14:50:00,84.49,84.5,84.49,84.5,18183.0,71.8454,71.8539,71.8454,71.8539,18183.0
2019-09-09 14:55:00,84.5,84.5,84.48,84.48,55631.0,71.8539,71.8539,71.8369,71.8369,55631.0
2019-09-09 15:00:00,84.48,84.48,84.46,84.47,12465.0,71.8369,71.8369,71.8199,71.8284,12465.0
2019-09-09 15:05:00,84.47,84.47,84.45,84.46,36239.0,71.8284,71.8284,71.8114,71.8199,36239.0
2019-09-09 15:10:00,84.45,84.47,84.45,84.46,20651.0,71.8114,71.8284,71.8114,71.8199,20651.0
2019-09-09 15:15:00,84.45,84.46,84.43,84.43,35778.0,71.8114,71.8199,71.7944,71.7944,35778.0
2019-09-09 15:20:00,84.43,84.44,84.42,84.44,32409.0,71.7944,71.8029,71.7859,71.8029,32409.0
2019-09-09 15:25:00,84.44,84.45,84.43,84.43,289671.0,71.8029,71.8114,71.7944,71.7944,289671.0
2019-09-09 15:30:00,84.43,84.44,84.42,84.42,87148.0,71.7944,71.8029,71.7859,71.7859,87148.0
2019-09-09 15:35:00,84.43,84.43,84.42,84.42,25198.0,71.7944,71.7944,71.7859,71.7859,25198.0
2019-09-09 15:40:00,84.42,84.44,84.42,84.43,36936.0,71.7859,71.8029,71.7859,71.7944,36936.0
2019-09-09 15:45:00,84.42,84.43,84.41,84.41,36403.0,71.7859,71.7944,71.7774,71.7774,36403.0
2019-09-09 15:50:00,84.42,84.42,84.41,84.42,36105.0,71.7859,71.7859,71.7774,71.7859,36105.0
2019-09-09 15:55:00,84.41,84.42,84.4,84.4,39003.0,71.7774,71.7859,71.7688,71.7688,39003.0
2019-09-10 09:30:00,84.36,84.37,84.34,84.37,96967.0,71.7348,71.7433,71.7178,71.7433,96967.0
2019-09-10 09:35:00,84.37,84.37,84.34,84.34,5538.0,71.7433,71.7433,71.7178,71.7178,5538.0
2019-09-10 09:40:00,84.34,84.37,84.34,84.37,60598.0,71.7178,71.7433,71.7178,71.7433,60598.0
2019-09-10 09:45:00,84.37,84.37,84.34,84.35,16573.0,71.7433,71.7433,71.7178,71.7263,16573.0
2019-09-10 09:50:00,84.34,84.37,84.34,84.37,10726.0,71.7178,71.7433,71.7178,71.7433,10726.0
2019-09-10 09:55:00,84.37,84.38,84.36,84.36,13861.0,71.7433,71.7518,71.7348,71.7348,13861.0
2019-09-10 10:00:00,84.36,84.37,84.34,84.36,19191.0,71.7348,71.7433,71.7178,71.7348,19191.0
2019-09-10 10:05:00,84.36,84.37,84.34,84.36,25949.0,71.7348,71.7433,71.7178,71.7348,25949.0
2019-09-10 10:10:00,84.36,84.37,84.35,84.36,18302.0,71.7348,71.7433,71.7263,71.7348,18302.0
2019-09-10 10:15:00,84.36,84.36,84.33,84.34,50816.0,71.7348,71.7348,71.7093,71.7178,50816.0
2019-09-10 10:20:00,84.35,84.36,84.3,84.31,56375.0,71.7263,71.7348,71.6838,71.6923,56375.0
2019-09-10 10:25:00,84.31,84.31,84.29,84.3,9443.0,71.6923,71.6923,71.6753,71.6838,9443.0
2019-09-10 10:30:00,84.29,84.29,84.27,84.28,21690.0,71.6753,71.6753,71.6583,71.6668,21690.0
2019-09-10 10:35:00,84.29,84.29,84.24,84.25,25625.0,71.6753,71.6753,71.6328,71.6413,25625.0
2019-09-10 10:40:00,84.26,84.27,84.23,84.27,32906.0,71.6498,71.6583,71.6243,71.6583,32906.0
2019-09-10 10:45:00,84.27,84.28,84.26,84.28,17483.0,71.6583,71.6668,71.6498,71.6668,17483.0
2019-09-10 10:50:00,84.28,84.28,84.26,84.28,36361.0,71.6668,71.6668,71.6498,71.6668,36361.0
2019-09-10 10:55:00,84.28,84.28,84.26,84.28,49739.0,71.6668,71.6668,71.6498,71.6668,49739.0
2019-09-10 11:00:00,84.27,84.28,84.26,84.27,21095.0,71.6583,71.6668,71.6498,71.6583,21095.0
2019-09-10 11:05:00,84.27,84.28,84.26,84.28,9758.0,71.6583,71.6668,71.6498,71.6668,9758.0
2019-09-10 11:10:00,84.28,84.28,84.27,84.27,8790.0,71.6668,71.6668,71.6583,71.6583,8790.0
2019-09-10 11:15:00,84.28,84.28,84.25,84.25,8669.0,71.6668,71.6668,71.6413,71.6413,8669.0
2019-09-10 11:20:00,84.25,84.26,84.25,84.26,12724.0,71.6413,71.6498,71.6413,71.6498,12724.0
2019-09-10 11:25:00,84.26,84.27,84.25,84.27,19590.0,71.6498,71.6583,71.6413,71.6583,19590.0
2019-09-10 11:30:00,84.27,84.27,84.25,84.25,32965.0,71.6583,71.6583,71.6413,71.6413,32965.0
2019-09-10 11:35:00,84.26,84.26,84.24,84.24,8416.0,71.6498,71.6498,71.6328,71.6328,8416.0
2019-09-10 11:40:00,84.25,84.26,84.24,84.25,8878.0,71.6413,71.6498,71.6328,71.6413,8878.0
2019-09-10 11:45:00,84.25,84.26,84.21,84.22,39332.0,71.6413,71.6498,71.6073,71.6158,39332.0
2019-09-10 11:50:00,84.21,84.21,84.17,84.2,53348.0,71.6073,71.6073,71.5733,71.5988,53348.0
2019-09-10 11:55:00,84.2,84.21,84.19,84.2,22362.0,71.5988,71.6073,71.5903,71.5988,22362.0
2019-09-10 12:00:00,84.21,84.22,84.19,84.21,29508.0,71.6073,71.6158,71.5903,71.6073,29508.0
2019-09-10 12:05:00,84.21,84.22,84.2,84.21,21299.0,71.6073,71.6158,71.5988,71.6073,21299.0
2019-09-10 12:10:00,84.21,84.21,84.19,84.2,17122.0,71.6073,71.6073,71.5903,71.5988,17122.0
2019-09-10 12:15:00,84.2,84.2,84.19,84.19,16898.0,71.5988,71.5988,71.5903,71.5903,16898.0
2019-09-10 12:20:00,84.2,84.2,84.18,84.19,15698.0,71.5988,71.5988,71.5818,71.5903,15698.0
2019-09-10 12:25:00,84.2,84.21,84.19,84.2,13342.0,71.5988,71.6073,71.5903,71.5988,13342.0
2019-09-10 12:30:00,84.2,84.21,84.19,84.2,28451.0,71.5988,71.6073,71.5903,71.5988,28451.0
2019-09-10 12:35:00,84.2,84.21,84.19,84.19,12296.0,71.5988,71.6073,71.5903,71.5903,12296.0
2019-09-10 12:40:00,84.19,84.2,84.18,84.18,8856.0,71.5903,71.5988,71.5818,71.5818,8856.0
2019-09-10 12:45:00,84.18,84.19,84.18,84.19,26862.0,71.5818,71.5903,71.5818,71.5903,26862.0
2019-09-10 12:50:00,84.19,84.19,84.18,84.19,17766.0,71.5903,71.5903,71.5818,71.5903,17766.0
2019-09-10 12:55:00,84.19,84.19,84.18,84.18,15817.0,71.5903,71.5903,71.5818,71.5818,15817.0
2019-09-10 13:00:00,84.19,84.19,84.17,84.17,111211.0,71.5903,71.5903,71.5733,71.5733,111211.0
2019-09-10 13:05:00,84.16,84.18,84.16,84.17,5871.0,71.5648,71.5818,71.5648,71.5733,5871.0
2019-09-10 13:10:00,84.18,84.18,84.16,84.17,4708.0,71.5818,71.5818,71.5648,71.5733,4708.0
2019-09-10 13:15:00,84.16,84.18,84.15,84.17,241709.0,71.5648,71.5818,71.5563,71.5733,241709.0
2019-09-10 13:20:00,84.17,84.18,84.17,84.17,12512.0,71.5733,71.5818,71.5733,71.5733,12512.0
2019-09-10 13:25:00,84.17,84.18,84.16,84.16,22261.0,71.5733,71.5818,71.5648,71.5648,22261.0
2019-09-10 13:30:00,84.16,84.16,84.15,84.15,9706.0,71.5648,71.5648,71.5563,71.5563,9706.0
2019-09-10 13:35:00,84.16,84.16,84.15,84.16,27146.0,71.5648,71.5648,71.5563,71.5648,27146.0
2019-09-10 13:40:00,84.16,84.17,84.15,84.16,11315.0,71.5648,71.5733,71.5563,71.5648,11315.0
2019-09-10 13:45:00,84.16,84.16,84.15,84.16,3701.0,71.5648,71.5648,71.5563,71.5648,3701.0
2019-09-10 13:50:00,84.15,84.16,84.15,84.16,13979.0,71.5563,71.5648,71.5563,71.5648,13979.0
2019-09-10 13:55:00,84.15,84.15,84.13,84.15,18326.0,71.5563,71.5563,71.5393,71.5563,18326.0
2019-09-10 14:00:00,84.15,84.16,84.14,84.15,15060.0,71.5563,71.5648,71.5478,71.5563,15060.0
2019-09-10 14:05:00,84.15,84.15,84.13,84.13,28847.0,71.5563,71.5563,71.5393,71.5393,28847.0
2019-09-10 14:10:00,84.13,84.14,84.11,84.13,15357.0,71.5393,71.5478,71.5222,71.5393,15357.0
2019-09-10 14:15:00,84.14,84.15,84.11,84.12,7452.0,71.5478,71.5563,71.5222,71.5308,7452.0
2019-09-10 14:20:00,84.12,84.13,84.11,84.12,21229.0,71.5308,71.5393,71.5222,71.5308,21229.0
2019-09-10 14:25:00,84.12,84.12,84.11,84.12,29429.0,71.5308,71.5308,71.5222,71.5308,29429.0
2019-09-10 14:30:00,84.11,84.11,84.1,84.11,29325.0,71.5222,71.5222,71.5137,71.5222,29325.0
2019-09-10 14:35:00,84.11,84.12,84.1,84.12,34336.0,71.5222,71.5308,71.5137,71.5308,34336.0
2019-09-10 14:40:00,84.11,84.12,84.1,84.11,8728.0,71.5222,71.5308,71.5137,71.5222,8728.0
2019-09-10 14:45:00,84.1,84.11,84.1,84.11,26881.0,71.5137,71.5222,71.5137,71.5222,26881.0
2019-09-10 14:50:00,84.11,84.11,84.1,84.1,29532.0,71.5222,71.5222,71.5137,71.5137,29532.0
2019-09-10 14:55:00,84.1,84.11,84.08,84.09,23486.0,71.5137,71.5222,71.4967,71.5052,23486.0
2019-09-10 15:00:00,84.08,84.09,84.04,84.04,17752.0,71.4967,71.5052,71.4627,71.4627,17752.0
2019-09-10 15:05:00,84.04,84.06,84.04,84.04,22801.0,71.4627,71.4797,71.4627,71.4627,22801.0
2019-09-10 15:10:00,84.06,84.06,84.03,84.03,112795.0,71.4797,71.4797,71.4542,71.4542,112795.0
2019-09-10 15:15:00,84.04,84.04,83.99,84.01,91352.0,71.4627,71.4627,71.4202,71.4372,91352.0
2019-09-10 15:20:00,84.0,84.02,84.0,84.02,101243.0,71.4287,71.4457,71.4287,71.4457,101243.0
2019-09-10 15:25:00,84.02,84.03,84.0,84.01,39638.0,71.4457,71.4542,71.4287,71.4372,39638.0
2019-09-10 15:30:00,84.02,84.02,84.0,84.0,12149.0,71.4457,71.4457,71.4287,71.4287,12149.0
2019-09-10 15:35:00,84.01,84.01,84.0,84.01,8550.0,71.4372,71.4372,71.4287,71.4372,8550.0
2019-09-10 15:40:00,84.0,84.01,84.0,84.01,48707.0,71.4287,71.4372,71.4287,71.4372,48707.0
2019-09-10 15:45:00,84.0,84.01,84.0,84.0,10761.0,71.4287,71.4372,71.4287,71.4287,10761.0
2019-09-10 15:50:00,84.01,84.01,84.0,84.01,14386.0,71.4372,71.4372,71.4287,71.4372,14386.0
2019-09-10 15:55:00,84.01,84.01,83.96,83.96,25470.0,71.4372,71.4372,71.3947,71.3947,25470.0
2019-09-11 09:30:00,83.92,83.98,83.91,83.98,77565.0,71.3607,71.4117,71.3522,71.4117,77565.0
2019-09-11 09:35:00,83.99,84.0,83.97,83.98,21577.0,71.4202,71.4287,71.4032,71.4117,21577.0
2019-09-11 09:40:00,83.98,84.0,83.96,83.98,14746.0,71.4117,71.4287,71.3947,71.4117,14746.0
2019-09-11 09:45:00,83.97,83.97,83.96,83.96,33756.0,71.4032,71.4032,71.3947,71.3947,33756.0
2019-09-11 09:50:00,83.96,83.98,83.96,83.98,25096.0,71.3947,71.4117,71.3947,71.4117,25096.0
2019-09-11 09:55:00,83.98,83.98,83.97,83.98,26043.0,71.4117,71.4117,71.4032,71.4117,26043.0
2019-09-11 10:00:00,83.98,83.99,83.96,83.96,23693.0,71.4117,71.4202,71.3947,71.3947,23693.0
2019-09-11 10:05:00,83.96,83.99,83.96,83.99,61156.0,71.3947,71.4202,71.3947,71.4202,61156.0
2019-09-11 10:10:00,83.99,83.99,83.97,83.97,31368.0,71.4202,71.4202,71.4032,71.4032,31368.0
2019-09-11 10:15:00,83.98,84.0,83.97,84.0,35052.0,71.4117,71.4287,71.4032,71.4287,35052.0
2019-09-11 10:20:00,84.0,84.02,84.0,84.01,20637.0,71.4287,71.4457,71.4287,71.4372,20637.0
2019-09-11 10:25:00,84.02,84.03,84.01,84.02,31893.0,71.4457,71.4542,71.4372,71.4457,31893.0
2019-09-11 10:30:00,84.02,84.02,84.0,84.01,27473.0,71.4457,71.4457,71.4287,71.4372,27473.0
2019-09-11 10:35:00,84.02,84.03,84.01,84.01,8069.0,71.4457,71.4542,71.4372,71.4372,8069.0
2019-09-11 10:40:00,84.02,84.03,84.0,84.02,65829.0,71.4457,71.4542,71.4287,71.4457,65829.0
2019-09-11 10:45:00,84.02,84.04,84.01,84.03,27508.0,71.4457,71.4627,71.4372,71.4542,27508.0
2019-09-11 10:50:00,84.03,84.03,84.02,84.02,11457.0,71.4542,71.4542,71.4457,71.4457,11457.0
2019-09-11 10:55:00,84.02,84.03,84.01,84.02,10580.0,71.4457,71.4542,71.4372,71.4457,10580.0
2019-09-11 11:00:00,84.02,84.03,83.99,84.0,7053.0,71.4457,71.4542,71.4202,71.4287,7053.0
2019-09-11 11:05:00,84.0,84.01,83.99,84.01,20619.0,71.4287,71.4372,71.4202,71.4372,20619.0
2019-09-11 11:10:00,84.01,84.01,83.99,84.01,8657.0,71.4372,71.4372,71.4202,71.4372,8657.0
2019-09-11 11:15:00,84.0,84.01,84.0,84.01,12274.0,71.4287,71.4372,71.4287,71.4372,12274.0
2019-09-11 11:20:00,84.01,84.01,84.0,84.01,9359.0,71.4372,71.4372,71.4287,71.4372,9359.0
2019-09-11 11:25:00,84.01,84.02,84.0,84.01,39896.0,71.4372,71.4457,71.4287,71.4372,39896.0
2019-09-11 11:30:00,84.02,84.04,84.01,84.03,34367.0,71.4457,71.4627,71.4372,71.4542,34367.0
2019-09-11 11:35:00,84.03,84.04,84.02,84.03,22876.0,71.4542,71.4627,71.4457,71.4542,22876.0
2019-09-11 11:40:00,84.03,84.03,84.02,84.02,13820.0,71.4542,71.4542,71.4457,71.4457,13820.0
2019-09-11 11:45:00,84.02,84.02,84.0,84.02,19094.0,71.4457,71.4457,71.4287,71.4457,19094.0
2019-09-11 11:50:00,84.02,84.03,84.01,84.02,22221.0,71.4457,71.4542,71.4372,71.4457,22221.0
2019-09-11 11:55:00,84.02,84.02,84.0,84.01,23151.0,71.4457,71.4457,71.4287,71.4372,23151.0
2019-09-11 12:00:00,84.01,84.01,83.99,84.01,15345.0,71.4372,71.4372,71.4202,71.4372,15345.0
2019-09-11 12:05:00,84.01,84.01,83.99,84.01,18126.0,71.4372,71.4372,71.4202,71.4372,18126.0
2019-09-11 12:10:00,84.0,84.01,83.99,83.99,20764.0,71.4287,71.4372,71.4202,71.4202,20764.0
2019-09-11 12:15:00,84.0,84.0,83.97,83.98,21336.0,71.4287,71.4287,71.4032,71.4117,21336.0
2019-09-11 12:20:00,83.98,83.99,83.97,83.97,18470.0,71.4117,71.4202,71.4032,71.4032,18470.0
2019-09-11 12:25:00,83.98,83.98,83.97,83.97,4127.0,71.4117,71.4117,71.4032,71.4032,4127.0
2019-09-11 12:30:00,83.97,83.98,83.97,83.97,10930.0,71.4032,71.4117,71.4032,71.4032,10930.0
2019-09-11 12:35:00,83.98,83.98,83.97,83.97,36162.0,71.4117,71.4117,71.4032,71.4032,36162.0
2019-09-11 12:40:00,83.97,83.98,83.97,83.98,16781.0,71.4032,71.4117,71.4032,71.4117,16781.0
2019-09-11 12:45:00,83.97,83.99,83.97,83.99,44034.0,71.4032,71.4202,71.4032,71.4202,44034.0
2019-09-11 12:50:00,83.99,83.99,83.97,83.99,11037.0,71.4202,71.4202,71.4032,71.4202,11037.0
2019-09-11 12:55:00,83.99,83.99,83.98,83.99,18274.0,71.4202,71.4202,71.4117,71.4202,18274.0
2019-09-11 13:00:00,83.99,84.01,83.97,83.98,31985.0,71.4202,71.4372,71.4032,71.4117,31985.0
2019-09-11 13:05:00,83.98,84.01,83.98,84.01,13441.0,71.4117,71.4372,71.4117,71.4372,13441.0
2019-09-11 13:10:00,84.0,84.01,83.99,83.99,33523.0,71.4287,71.4372,71.4202,71.4202,33523.0
2019-09-11 13:15:00,83.99,84.0,83.98,83.98,9441.0,71.4202,71.4287,71.4117,71.4117,9441.0
2019-09-11 13:20:00,83.99,83.99,83.98,83.98,23856.0,71.4202,71.4202,71.4117,71.4117,23856.0
2019-09-11 13:25:00,83.99,83.99,83.98,83.99,11171.0,71.4202,71.4202,71.4117,71.4202,11171.0
2019-09-11 13:30:00,83.99,83.99,83.97,83.98,21962.0,71.4202,71.4202,71.4032,71.4117,21962.0
2019-09-11 13:35:00,83.98,83.98,83.97,83.97,41666.0,71.4117,71.4117,71.4032,71.4032,41666.0
2019-09-11 13:40:00,83.97,83.98,83.97,83.98,8142.0,71.4032,71.4117,71.4032,71.4117,8142.0
2019-09-11 13:45:00,83.98,83.98,83.97,83.97,27030.0,71.4117,71.4117,71.4032,71.4032,27030.0
2019-09-11 13:50:00,83.97,83.98,83.97,83.98,8073.0,71.4032,71.4117,71.4032,71.4117,8073.0
2019-09-11 13:55:00,83.98,83.98,83.97,83.98,14757.0,71.4117,71.4117,71.4032,71.4117,14757.0
2019-09-11 14:00:00,83.98,83.99,83.97,83.98,30019.0,71.4117,71.4202,71.4032,71.4117,30019.0
2019-09-11 14:05:00,83.99,83.99,83.97,83.97,17947.0,71.4202,71.4202,71.4032,71.4032,17947.0
2019-09-11 14:10:00,83.98,83.98,83.97,83.98,14464.0,71.4117,71.4117,71.4032,71.4117,14464.0
2019-09-11 14:15:00,83.98,83.99,83.97,83.97,43354.0,71.4117,71.4202,71.4032,71.4032,43354.0
2019-09-11 14:20:00,83.98,83.98,83.95,83.95,24383.0,71.4117,71.4117,71.3862,71.3862,24383.0
2019-09-11 14:25:00,83.95,83.97,83.95,83.97,22834.0,71.3862,71.4032,71.3862,71.4032,22834.0
2019-09-11 14:30:00,83.97,83.98,83.96,83.98,29544.0,71.4032,71.4117,71.3947,71.4117,29544.0
2019-09-11 14:35:00,83.98,83.99,83.97,83.99,31813.0,71.4117,71.4202,71.4032,71.4202,31813.0
2019-09-11 14:40:00,83.99,83.99,83.98,83.99,13695.0,71.4202,71.4202,71.4117,71.4202,13695.0
2019-09-11 14:45:00,83.98,83.99,83.98,83.98,13454.0,71.4117,71.4202,71.4117,71.4117,13454.0
2019-09-11 14:50:00,83.98,84.0,83.98,84.0,13003.0,71.4117,71.4287,71.4117,71.4287,13003.0
2019-09-11 14:55:00,83.99,84.0,83.98,83.98,21339.0,71.4202,71.4287,71.4117,71.4117,21339.0
2019-09-11 15:00:00,83.98,83.99,83.96,83.97,40340.0,71.4117,71.4202,71.3947,71.4032,40340.0
2019-09-11 15:05:00,83.97,83.97,83.96,83.97,4107.0,71.4032,71.4032,71.3947,71.4032,4107.0
2019-09-11 15:10:00,83.96,83.97,83.95,83.96,25683.0,71.3947,71.4032,71.3862,71.3947,25683.0
2019-09-11 15:15:00,83.95,83.96,83.95,83.95,15124.0,71.3862,71.3947,71.3862,71.3862,15124.0
2019-09-11 15:20:00,83.96,83.96,83.95,83.95,14336.0,71.3947,71.3947,71.3862,71.3862,14336.0
2019-09-11 15:25:00,83.95,83.96,83.95,83.95,31793.0,71.3862,71.3947,71.3862,71.3862,31793.0
2019-09-11 15:30:00,83.96,83.96,83.93,83.94,45120.0,71.3947,71.3947,71.3692,71.3777,45120.0
2019-09-11 15:35:00,83.94,83.95,83.93,83.95,21404.0,71.3777,71.3862,71.3692,71.3862,21404.0
2019-09-11 15:40:00,83.94,83.96,83.94,83.95,22688.0,71.3777,71.3947,71.3777,71.3862,22688.0
2019-09-11 15:45:00,83.95,83.96,83.95,83.95,29922.0,71.3862,71.3947,71.3862,71.3862,29922.0
2019-09-11 15:50:00,83.95,83.96,83.95,83.95,19357.0,71.3862,71.3947,71.3862,71.3862,19357.0
2019-09-11 15:55:00,83.95,83.95,83.92,83.92,54736.0,71.3862,71.3862,71.3607,71.3607,54736.0
2019-09-12 09:30:00,84.15,84.17,84.12,84.17,79485.0,71.5563,71.5733,71.5308,71.5733,79485.0
2019-09-12 09:35:00,84.17,84.18,84.12,84.14,32751.0,71.5733,71.5818,71.5308,71.5478,32751.0
2019-09-12 09:40:00,84.13,84.13,84.08,84.08,16023.0,71.5393,71.5393,71.4967,71.4967,16023.0
2019-09-12 09:45:00,84.08,84.08,84.04,84.08,11938.0,71.4967,71.4967,71.4627,71.4967,11938.0
2019-09-12 09:50:00,84.07,84.1,84.07,84.07,18614.0,71.4882,71.5137,71.4882,71.4882,18614.0
2019-09-12 09:55:00,84.08,84.08,84.05,84.06,46893.0,71.4967,71.4967,71.4712,71.4797,46893.0
2019-09-12 10:00:00,84.06,84.12,84.05,84.12,86445.0,71.4797,71.5308,71.4712,71.5308,86445.0
2019-09-12 10:05:00,84.12,84.12,84.06,84.07,16422.0,71.5308,71.5308,71.4797,71.4882,16422.0
2019-09-12 10:10:00,84.07,84.08,83.91,84.01,220375.0,71.4882,71.4967,71.3522,71.4372,220375.0
2019-09-12 10:15:00,84.0,84.03,83.94,84.0,49763.0,71.4287,71.4542,71.3777,71.4287,49763.0
2019-09-12 10:20:00,83.99,84.01,83.98,83.98,30893.0,71.4202,71.4372,71.4117,71.4117,30893.0
2019-09-12 10:25:00,83.99,83.99,83.96,83.98,26783.0,71.4202,71.4202,71.3947,71.4117,26783.0
2019-09-12 10:30:00,83.97,84.01,83.97,84.0,20042.0,71.4032,71.4372,71.4032,71.4287,20042.0
2019-09-12 10:35:00,84.0,84.0,83.96,83.97,10287.0,71.4287,71.4287,71.3947,71.4032,10287.0
2019-09-12 10:40:00,83.97,83.98,83.93,83.94,12209.0,71.4032,71.4117,71.3692,71.3777,12209.0
2019-09-12 10:45:00,83.95,83.97,83.94,83.97,8001.0,71.3862,71.4032,71.3777,71.4032,8001.0
2019-09-12 10:50:00,83.97,84.07,83.94,84.06,158843.0,71.4032,71.4882,71.3777,71.4797,158843.0
2019-09-12 10:55:00,84.06,84.06,84.03,84.03,10768.0,71.4797,71.4797,71.4542,71.4542,10768.0
2019-09-12 11:00:00,84.02,84.06,84.02,84.04,18261.0,71.4457,71.4797,71.4457,71.4627,18261.0
2019-09-12 11:05:00,84.05,84.06,84.02,84.04,56954.0,71.4712,71.4797,71.4457,71.4627,56954.0
2019-09-12 11:10:00,84.04,84.04,84.0,84.01,7269.0,71.4627,71.4627,71.4287,71.4372,7269.0
2019-09-12 11:15:00,84.01,84.01,83.98,84.0,8814.0,71.4372,71.4372,71.4117,71.4287,8814.0
2019-09-12 11:20:00,84.0,84.0,83.95,83.97,21808.0,71.4287,71.4287,71.3862,71.4032,21808.0
2019-09-12 11:25:00,83.97,83.97,83.92,83.92,61960.0,71.4032,71.4032,71.3607,71.3607,61960.0
2019-09-12 11:30:00,83.92,83.94,83.9,83.92,37212.0,71.3607,71.3777,71.3437,71.3607,37212.0
2019-09-12 11:35:00,83.91,83.92,83.88,83.89,32777.0,71.3522,71.3607,71.3267,71.3352,32777.0
2019-09-12 11:40:00,83.88,83.89,83.85,83.86,50328.0,71.3267,71.3352,71.3012,71.3097,50328.0
2019-09-12 11:45:00,83.86,83.88,83.85,83.87,50417.0,71.3097,71.3267,71.3012,71.3182,50417.0
2019-09-12 11:50:00,83.87,83.87,83.85,83.86,54093.0,71.3182,71.3182,71.3012,71.3097,54093.0
2019-09-12 11:55:00,83.86,83.88,83.85,83.87,58877.0,71.3097,71.3267,71.3012,71.3182,58877.0
2019-09-12 12:00:00,83.86,83.91,83.86,83.91,27795.0,71.3097,71.3522,71.3097,71.3522,27795.0
2019-09-12 12:05:00,83.9,83.91,83.88,83.89,9981.0,71.3437,71.3522,71.3267,71.3352,9981.0
2019-09-12 12:10:00,83.88,83.9,83.87,83.89,12174.0,71.3267,71.3437,71.3182,71.3352,12174.0
2019-09-12 12:15:00,83.88,83.88,83.86,83.87,20008.0,71.3267,71.3267,71.3097,71.3182,20008.0
2019-09-12 12:20:00,83.86,83.86,83.83,83.84,18531.0,71.3097,71.3097,71.2842,71.2927,18531.0
2019-09-12 12:25:00,83.83,83.84,83.82,83.82,24744.0,71.2842,71.2927,71.2757,71.2757,24744.0
2019-09-12 12:30:00,83.83,83.83,83.81,83.81,6286.0,71.2842,71.2842,71.2671,71.2671,6286.0
2019-09-12 12:35:00,83.81,83.82,83.81,83.81,7037.0,71.2671,71.2757,71.2671,71.2671,7037.0
2019-09-12 12:40:00,83.81,83.82,83.81,83.82,15281.0,71.2671,71.2757,71.2671,71.2757,15281.0
2019-09-12 12:45:00,83.82,83.82,83.8,83.81,10659.0,71.2757,71.2757,71.2586,71.2671,10659.0
2019-09-12 12:50:00,83.81,83.82,83.8,83.81,60317.0,71.2671,71.2757,71.2586,71.2671,60317.0
2019-09-12 12:55:00,83.8,83.81,83.8,83.8,27187.0,71.2586,71.2671,71.2586,71.2586,27187.0
2019-09-12 13:00:00,83.81,83.83,83.75,83.76,233168.0,71.2671,71.2842,71.2161,71.2246,233168.0
2019-09-12 13:05:00,83.76,83.79,83.76,83.78,59788.0,71.2246,71.2501,71.2246,71.2416,59788.0
2019-09-12 13:10:00,83.79,83.79,83.76,83.77,32733.0,71.2501,71.2501,71.2246,71.2331,32733.0
2019-09-12 13:15:00,83.76,83.76,83.73,83.74,10885.0,71.2246,71.2246,71.1991,71.2076,10885.0
2019-09-12 13:20:00,83.74,83.79,83.73,83.79,71327.0,71.2076,71.2501,71.1991,71.2501,71327.0
2019-09-12 13:25:00,83.78,83.81,83.78,83.8,193813.0,71.2416,71.2671,71.2416,71.2586,193813.0
2019-09-12 13:30:00,83.79,83.81,83.79,83.81,7894.0,71.2501,71.2671,71.2501,71.2671,7894.0
2019-09-12 13:35:00,83.81,83.82,83.8,83.81,10538.0,71.2671,71.2757,71.2586,71.2671,10538.0
2019-09-12 13:40:00,83.81,83.85,83.81,83.84,60563.0,71.2671,71.3012,71.2671,71.2927,60563.0
2019-09-12 13:45:00,83.85,83.85,83.83,83.84,32517.0,71.3012,71.3012,71.2842,71.2927,32517.0
2019-09-12 13:50:00,83.85,83.85,83.83,83.83,10643.0,71.3012,71.3012,71.2842,71.2842,10643.0
2019-09-12 13:55:00,83.83,83.84,83.81,83.81,14048.0,71.2842,71.2927,71.2671,71.2671,14048.0
2019-09-12 14:00:00,83.81,83.82,83.8,83.81,8792.0,71.2671,71.2757,71.2586,71.2671,8792.0
2019-09-12 14:05:00,83.81,83.82,83.79,83.8,13912.0,71.2671,71.2757,71.2501,71.2586,13912.0
2019-09-12 14:10:00,83.8,83.81,83.78,83.78,14290.0,71.2586,71.2671,71.2416,71.2416,14290.0
2019-09-12 14:15:00,83.78,83.79,83.75,83.76,47494.0,71.2416,71.2501,71.2161,71.2246,47494.0
2019-09-12 14:20:00,83.75,83.79,83.75,83.79,17425.0,71.2161,71.2501,71.2161,71.2501,17425.0
2019-09-12 14:25:00,83.79,83.8,83.77,83.79,29986.0,71.2501,71.2586,71.2331,71.2501,29986.0
2019-09-12 14:30:00,83.78,83.8,83.77,83.78,16303.0,71.2416,71.2586,71.2331,71.2416,16303.0
2019-09-12 14:35:00,83.78,83.78,83.76,83.77,12769.0,71.2416,71.2416,71.2246,71.2331,12769.0
2019-09-12 14:40:00,83.76,83.79,83.76,83.79,19691.0,71.2246,71.2501,71.2246,71.2501,19691.0
2019-09-12 14:45:00,83.79,83.79,83.77,83.77,62638.0,71.2501,71.2501,71.2331,71.2331,62638.0
2019-09-12 14:50:00,83.77,83.79,83.76,83.76,7561.0,71.2331,71.2501,71.2246,71.2246,7561.0
2019-09-12 14:55:00,83.77,83.78,83.75,83.77,15082.0,71.2331,71.2416,71.2161,71.2331,15082.0
2019-09-12 15:00:00,83.77,83.78,83.75,83.76,30477.0,71.2331,71.2416,71.2161,71.2246,30477.0
2019-09-12 15:05:00,83.76,83.76,83.74,83.75,17396.0,71.2246,71.2246,71.2076,71.2161,17396.0
2019-09-12 15:10:00,83.74,83.76,83.74,83.76,11761.0,71.2076,71.2246,71.2076,71.2246,11761.0
2019-09-12 15:15:00,83.75,83.76,83.75,83.76,20137.0,71.2161,71.2246,71.2161,71.2246,20137.0
2019-09-12 15:20:00,83.75,83.77,83.75,83.77,29991.0,71.2161,71.2331,71.2161,71.2331,29991.0
2019-09-12 15:25:00,83.77,83.77,83.76,83.76,15896.0,71.2331,71.2331,71.2246,71.2246,15896.0
2019-09-12 15:30:00,83.76,83.79,83.76,83.78,49438.0,71.2246,71.2501,71.2246,71.2416,49438.0
2019-09-12 15:35:00,83.78,83.79,83.77,83.78,11149.0,71.2416,71.2501,71.2331,71.2416,11149.0
2019-09-12 15:40:00,83.78,83.78,83.76,83.76,37389.0,71.2416,71.2416,71.2246,71.2246,37389.0
2019-09-12 15:45:00,83.75,83.79,83.75,83.79,25604.0,71.2161,71.2501,71.2161,71.2501,25604.0
2019-09-12 15:50:00,83.79,83.8,83.78,83.8,20460.0,71.2501,71.2586,71.2416,71.2586,20460.0
2019-09-12 15:55:00,83.79,83.81,83.78,83.8,48991.0,71.2501,71.2671,71.2416,71.2586,48991.0
2019-09-13 09:30:00,83.62,83.62,83.6,83.61,92324.0,71.1056,71.1056,71.0886,71.0971,92324.0
2019-09-13 09:35:00,83.61,83.63,83.6,83.63,14415.0,71.0971,71.1141,71.0886,71.1141,14415.0
2019-09-13 09:40:00,83.63,83.64,83.61,83.63,39162.0,71.1141,71.1226,71.0971,71.1141,39162.0
2019-09-13 09:45:00,83.62,83.65,83.61,83.65,14123.0,71.1056,71.1311,71.0971,71.1311,14123.0
2019-09-13 09:50:00,83.64,83.67,83.64,83.65,22084.0,71.1226,71.1481,71.1226,71.1311,22084.0
2019-09-13 09:55:00,83.64,83.65,83.63,83.63,8238.0,71.1226,71.1311,71.1141,71.1141,8238.0
2019-09-13 10:00:00,83.63,83.63,83.6,83.6,17670.0,71.1141,71.1141,71.0886,71.0886,17670.0
2019-09-13 10:05:00,83.61,83.63,83.6,83.62,21566.0,71.0971,71.1141,71.0886,71.1056,21566.0
2019-09-13 10:10:00,83.61,83.63,83.6,83.62,19674.0,71.0971,71.1141,71.0886,71.1056,19674.0
2019-09-13 10:15:00,83.63,83.63,83.57,83.57,37012.0,71.1141,71.1141,71.0631,71.0631,37012.0
2019-09-13 10:20:00,83.58,83.58,83.55,83.56,21404.0,71.0716,71.0716,71.0461,71.0546,21404.0
2019-09-13 10:25:00,83.56,83.56,83.5,83.52,67182.0,71.0546,71.0546,71.0035,71.0205,67182.0
2019-09-13 10:30:00,83.52,83.52,83.5,83.5,21269.0,71.0205,71.0205,71.0035,71.0035,21269.0
2019-09-13 10:35:00,83.51,83.51,83.46,83.48,83132.0,71.012,71.012,70.9695,70.9865,83132.0
2019-09-13 10:40:00,83.48,83.48,83.45,83.45,60201.0,70.9865,70.9865,70.961,70.961,60201.0
2019-09-13 10:45:00,83.45,83.48,83.45,83.47,43124.0,70.961,70.9865,70.961,70.978,43124.0
2019-09-13 10:50:00,83.47,83.47,83.42,83.44,19103.0,70.978,70.978,70.9355,70.9525,19103.0
2019-09-13 10:55:00,83.43,83.46,83.43,83.43,48454.0,70.944,70.9695,70.944,70.944,48454.0
2019-09-13 11:00:00,83.43,83.46,83.43,83.45,23025.0,70.944,70.9695,70.944,70.961,23025.0
2019-09-13 11:05:00,83.44,83.46,83.43,83.46,39282.0,70.9525,70.9695,70.944,70.9695,39282.0
2019-09-13 11:10:00,83.46,83.46,83.44,83.45,34956.0,70.9695,70.9695,70.9525,70.961,34956.0
2019-09-13 11:15:00,83.45,83.49,83.45,83.48,14673.0,70.961,70.995,70.961,70.9865,14673.0
2019-09-13 11:20:00,83.48,83.5,83.47,83.49,21983.0,70.9865,71.0035,70.978,70.995,21983.0
2019-09-13 11:25:00,83.49,83.49,83.47,83.49,13313.0,70.995,70.995,70.978,70.995,13313.0
2019-09-13 11:30:00,83.49,83.5,83.48,83.49,29231.0,70.995,71.0035,70.9865,70.995,29231.0
2019-09-13 11:35:00,83.48,83.49,83.47,83.48,29586.0,70.9865,70.995,70.978,70.9865,29586.0
2019-09-13 11:40:00,83.48,83.49,83.46,83.48,35984.0,70.9865,70.995,70.9695,70.9865,35984.0
2019-09-13 11:45:00,83.48,83.48,83.46,83.46,18770.0,70.9865,70.9865,70.9695,70.9695,18770.0
2019-09-13 11:50:00,83.45,83.45,83.42,83.42,16243.0,70.961,70.961,70.9355,70.9355,16243.0
2019-09-13 11:55:00,83.42,83.43,83.4,83.41,31709.0,70.9355,70.944,70.9185,70.927,31709.0
2019-09-13 12:00:00,83.41,83.42,83.4,83.42,19064.0,70.927,70.9355,70.9185,70.9355,19064.0
2019-09-13 12:05:00,83.42,83.43,83.41,83.42,40918.0,70.9355,70.944,70.927,70.9355,40918.0
2019-09-13 12:10:00,83.42,83.44,83.41,83.42,21214.0,70.9355,70.9525,70.927,70.9355,21214.0
2019-09-13 12:15:00,83.42,83.43,83.41,83.42,11030.0,70.9355,70.944,70.927,70.9355,11030.0
2019-09-13 12:20:00,83.42,83.43,83.41,83.43,26559.0,70.9355,70.944,70.927,70.944,26559.0
2019-09-13 12:25:00,83.42,83.43,83.4,83.4,23534.0,70.9355,70.944,70.9185,70.9185,23534.0
2019-09-13 12:30:00,83.4,83.41,83.37,83.37,16357.0,70.9185,70.927,70.893,70.893,16357.0
2019-09-13 12:35:00,83.37,83.37,83.35,83.36,39111.0,70.893,70.893,70.876,70.8845,39111.0
2019-09-13 12:40:00,83.36,83.37,83.33,83.34,59127.0,70.8845,70.893,70.859,70.8675,59127.0
2019-09-13 12:45:00,83.35,83.35,83.33,83.34,153318.0,70.876,70.876,70.859,70.8675,153318.0
2019-09-13 12:50:00,83.34,83.35,83.31,83.31,51626.0,70.8675,70.876,70.842,70.842,51626.0
2019-09-13 12:55:00,83.32,83.34,83.31,83.32,44648.0,70.8505,70.8675,70.842,70.8505,44648.0
2019-09-13 13:00:00,83.32,83.34,83.32,83.34,19475.0,70.8505,70.8675,70.8505,70.8675,19475.0
2019-09-13 13:05:00,83.34,83.37,83.33,83.36,9697.0,70.8675,70.893,70.859,70.8845,9697.0
2019-09-13 13:10:00,83.37,83.38,83.36,83.38,25478.0,70.893,70.9015,70.8845,70.9015,25478.0
2019-09-13 13:15:00,83.37,83.38,83.37,83.37,17461.0,70.893,70.9015,70.893,70.893,17461.0
2019-09-13 13:20:00,83.37,83.4,83.37,83.4,47453.0,70.893,70.9185,70.893,70.9185,47453.0
2019-09-13 13:25:00,83.4,83.41,83.39,83.4,41394.0,70.9185,70.927,70.91,70.9185,41394.0
2019-09-13 13:30:00,83.4,83.41,83.39,83.41,14086.0,70.9185,70.927,70.91,70.927,14086.0
2019-09-13 13:35:00,83.41,83.42,83.37,83.41,37408.0,70.927,70.9355,70.893,70.927,37408.0
2019-09-13 13:40:00,83.4,83.41,83.4,83.41,2321.0,70.9185,70.927,70.9185,70.927,2321.0
2019-09-13 13:45:00,83.41,83.41,83.38,83.39,54451.0,70.927,70.927,70.9015,70.91,54451.0
2019-09-13 13:50:00,83.39,83.39,83.37,83.37,112978.0,70.91,70.91,70.893,70.893,112978.0
2019-09-13 13:55:00,83.38,83.42,83.37,83.42,15062.0,70.9015,70.9355,70.893,70.9355,15062.0
2019-09-13 14:00:00,83.42,83.42,83.4,83.41,14553.0,70.9355,70.9355,70.9185,70.927,14553.0
2019-09-13 14:05:00,83.4,83.41,83.39,83.41,8988.0,70.9185,70.927,70.91,70.927,8988.0
2019-09-13 14:10:00,83.4,83.41,83.37,83.38,32367.0,70.9185,70.927,70.893,70.9015,32367.0
2019-09-13 14:15:00,83.38,83.39,83.37,83.39,27462.0,70.9015,70.91,70.893,70.91,27462.0
2019-09-13 14:20:00,83.38,83.39,83.38,83.39,24331.0,70.9015,70.91,70.9015,70.91,24331.0
2019-09-13 14:25:00,83.4,83.4,83.36,83.37,61118.0,70.9185,70.9185,70.8845,70.893,61118.0
2019-09-13 14:30:00,83.37,83.38,83.36,83.37,28220.0,70.893,70.9015,70.8845,70.893,28220.0
2019-09-13 14:35:00,83.38,83.39,83.35,83.36,35117.0,70.9015,70.91,70.876,70.8845,35117.0
2019-09-13 14:40:00,83.36,83.37,83.33,83.34,29442.0,70.8845,70.893,70.859,70.8675,29442.0
2019-09-13 14:45:00,83.33,83.34,83.33,83.33,49181.0,70.859,70.8675,70.859,70.859,49181.0
2019-09-13 14:50:00,83.34,83.34,83.32,83.32,19665.0,70.8675,70.8675,70.8505,70.8505,19665.0
2019-09-13 14:55:00,83.32,83.33,83.29,83.3,41326.0,70.8505,70.859,70.825,70.8335,41326.0
2019-09-13 15:00:00,83.3,83.33,83.29,83.31,74403.0,70.8335,70.859,70.825,70.842,74403.0
2019-09-13 15:05:00,83.31,83.32,83.3,83.3,23023.0,70.842,70.8505,70.8335,70.8335,23023.0
2019-09-13 15:10:00,83.3,83.31,83.29,83.31,23114.0,70.8335,70.842,70.825,70.842,23114.0
2019-09-13 15:15:00,83.31,83.32,83.3,83.31,24137.0,70.842,70.8505,70.8335,70.842,24137.0
2019-09-13 15:20:00,83.31,83.31,83.29,83.3,28892.0,70.842,70.842,70.825,70.8335,28892.0
2019-09-13 15:25:00,83.3,83.31,83.29,83.3,24082.0,70.8335,70.842,70.825,70.8335,24082.0
2019-09-13 15:30:00,83.3,83.31,83.29,83.31,32097.0,70.8335,70.842,70.825,70.842,32097.0
2019-09-13 15:35:00,83.31,83.31,83.29,83.3,24625.0,70.842,70.842,70.825,70.8335,24625.0
2019-09-13 15:40:00,83.3,83.32,83.29,83.31,26860.0,70.8335,70.8505,70.825,70.842,26860.0
2019-09-13 15:45:00,83.31,83.33,83.31,83.32,122259.0,70.842,70.859,70.842,70.8505,122259.0
2019-09-13 15:50:00,83.31,83.32,83.31,83.31,95944.0,70.842,70.8505,70.842,70.842,95944.0
2019-09-13 15:55:00,83.31,83.33,83.29,83.29,183253.0,70.842,70.859,70.825,70.825,183253.0
2019-09-16 09:30:00,83.53,83.53,83.48,83.48,69708.0,71.0291,71.0291,70.9865,70.9865,69708.0
2019-09-16 09:35:00,83.48,83.5,83.47,83.5,42854.0,70.9865,71.0035,70.978,71.0035,42854.0
2019-09-16 09:40:00,83.51,83.52,83.5,83.51,18579.0,71.012,71.0205,71.0035,71.012,18579.0
2019-09-16 09:45:00,83.51,83.51,83.49,83.49,20598.0,71.012,71.012,70.995,70.995,20598.0
2019-09-16 09:50:00,83.5,83.52,83.49,83.49,41221.0,71.0035,71.0205,70.995,70.995,41221.0
2019-09-16 09:55:00,83.5,83.5,83.46,83.48,39551.0,71.0035,71.0035,70.9695,70.9865,39551.0
2019-09-16 10:00:00,83.47,83.49,83.45,83.46,17306.0,70.978,70.995,70.961,70.9695,17306.0
2019-09-16 10:05:00,83.46,83.46,83.43,83.44,8511.0,70.9695,70.9695,70.944,70.9525,8511.0
2019-09-16 10:10:00,83.43,83.45,83.43,83.44,23426.0,70.944,70.961,70.944,70.9525,23426.0
2019-09-16 10:15:00,83.43,83.44,83.41,83.42,20104.0,70.944,70.9525,70.927,70.9355,20104.0
2019-09-16 10:20:00,83.42,83.43,83.41,83.43,58648.0,70.9355,70.944,70.927,70.944,58648.0
2019-09-16 10:25:00,83.42,83.47,83.42,83.46,29572.0,70.9355,70.978,70.9355,70.9695,29572.0
2019-09-16 10:30:00,83.47,83.47,83.45,83.47,46143.0,70.978,70.978,70.961,70.978,46143.0
2019-09-16 10:35:00,83.47,83.49,83.46,83.48,32238.0,70.978,70.995,70.9695,70.9865,32238.0
2019-09-16 10:40:00,83.48,83.49,83.47,83.48,28199.0,70.9865,70.995,70.978,70.9865,28199.0
2019-09-16 10:45:00,83.48,83.5,83.47,83.5,33465.0,70.9865,71.0035,70.978,71.0035,33465.0
2019-09-16 10:50:00,83.5,83.5,83.48,83.5,16287.0,71.0035,71.0035,70.9865,71.0035,16287.0
2019-09-16 10:55:00,83.5,83.52,83.48,83.52,55831.0,71.0035,71.0205,70.9865,71.0205,55831.0
2019-09-16 11:00:00,83.52,83.56,83.51,83.55,37943.0,71.0205,71.0546,71.012,71.0461,37943.0
2019-09-16 11:05:00,83.55,83.56,83.54,83.55,43823.0,71.0461,71.0546,71.0376,71.0461,43823.0
2019-09-16 11:10:00,83.56,83.56,83.54,83.55,18250.0,71.0546,71.0546,71.0376,71.0461,18250.0
2019-09-16 11:15:00,83.54,83.55,83.53,83.53,16663.0,71.0376,71.0461,71.0291,71.0291,16663.0
2019-09-16 11:20:00,83.53,83.54,83.52,83.53,20295.0,71.0291,71.0376,71.0205,71.0291,20295.0
2019-09-16 11:25:00,83.52,83.52,83.49,83.51,17577.0,71.0205,71.0205,70.995,71.012,17577.0
2019-09-16 11:30:00,83.51,83.51,83.5,83.5,37497.0,71.012,71.012,71.0035,71.0035,37497.0
2019-09-16 11:35:00,83.51,83.52,83.5,83.52,49730.0,71.012,71.0205,71.0035,71.0205,49730.0
2019-09-16 11:40:00,83.52,83.56,83.51,83.54,31415.0,71.0205,71.0546,71.012,71.0376,31415.0
2019-09-16 11:45:00,83.54,83.58,83.54,83.58,77303.0,71.0376,71.0716,71.0376,71.0716,77303.0
2019-09-16 11:50:00,83.58,83.59,83.57,83.58,63250.0,71.0716,71.0801,71.0631,71.0716,63250.0
2019-09-16 11:55:00,83.58,83.6,83.56,83.59,19618.0,71.0716,71.0886,71.0546,71.0801,19618.0
2019-09-16 12:00:00,83.58,83.59,83.57,83.58,17111.0,71.0716,71.0801,71.0631,71.0716,17111.0
2019-09-16 12:05:00,83.57,83.58,83.55,83.55,30559.0,71.0631,71.0716,71.0461,71.0461,30559.0
2019-09-16 12:10:00,83.54,83.56,83.54,83.56,9437.0,71.0376,71.0546,71.0376,71.0546,9437.0
2019-09-16 12:15:00,83.56,83.56,83.55,83.56,37514.0,71.0546,71.0546,71.0461,71.0546,37514.0
2019-09-16 12:20:00,83.56,83.57,83.55,83.55,26578.0,71.0546,71.0631,71.0461,71.0461,26578.0
2019-09-16 12:25:00,83.56,83.56,83.55,83.56,30598.0,71.0546,71.0546,71.0461,71.0546,30598.0
2019-09-16 12:30:00,83.56,83.56,83.54,83.54,51354.0,71.0546,71.0546,71.0376,71.0376,51354.0
2019-09-16 12:35:00,83.55,83.58,83.54,83.57,30380.0,71.0461,71.0716,71.0376,71.0631,30380.0
2019-09-16 12:40:00,83.56,83.59,83.56,83.59,15031.0,71.0546,71.0801,71.0546,71.0801,15031.0
2019-09-16 12:45:00,83.59,83.59,83.58,83.59,15364.0,71.0801,71.0801,71.0716,71.0801,15364.0
2019-09-16 12:50:00,83.58,83.59,83.58,83.58,39125.0,71.0716,71.0801,71.0716,71.0716,39125.0
2019-09-16 12:55:00,83.59,83.59,83.58,83.59,12547.0,71.0801,71.0801,71.0716,71.0801,12547.0
2019-09-16 13:00:00,83.59,83.59,83.57,83.58,25322.0,71.0801,71.0801,71.0631,71.0716,25322.0
2019-09-16 13:05:00,83.58,83.58,83.55,83.56,8685.0,71.0716,71.0716,71.0461,71.0546,8685.0
2019-09-16 13:10:00,83.56,83.57,83.55,83.56,25814.0,71.0546,71.0631,71.0461,71.0546,25814.0
2019-09-16 13:15:00,83.56,83.57,83.55,83.56,26517.0,71.0546,71.0631,71.0461,71.0546,26517.0
2019-09-16 13:20:00,83.56,83.57,83.56,83.56,8526.0,71.0546,71.0631,71.0546,71.0546,8526.0
2019-09-16 13:25:00,83.56,83.57,83.54,83.55,5851.0,71.0546,71.0631,71.0376,71.0461,5851.0
2019-09-16 13:30:00,83.55,83.55,83.53,83.54,15816.0,71.0461,71.0461,71.0291,71.0376,15816.0
2019-09-16 13:35:00,83.54,83.56,83.53,83.55,5916.0,71.0376,71.0546,71.0291,71.0461,5916.0
2019-09-16 13:40:00,83.55,83.56,83.54,83.56,34452.0,71.0461,71.0546,71.0376,71.0546,34452.0
2019-09-16 13:45:00,83.56,83.56,83.55,83.56,7940.0,71.0546,71.0546,71.0461,71.0546,7940.0
2019-09-16 13:50:00,83.55,83.56,83.55,83.56,15291.0,71.0461,71.0546,71.0461,71.0546,15291.0
2019-09-16 13:55:00,83.55,83.56,83.54,83.55,17109.0,71.0461,71.0546,71.0376,71.0461,17109.0
2019-09-16 14:00:00,83.54,83.56,83.54,83.55,26363.0,71.0376,71.0546,71.0376,71.0461,26363.0
2019-09-16 14:05:00,83.56,83.56,83.55,83.56,14136.0,71.0546,71.0546,71.0461,71.0546,14136.0
2019-09-16 14:10:00,83.56,83.56,83.55,83.55,9142.0,71.0546,71.0546,71.0461,71.0461,9142.0
2019-09-16 14:15:00,83.55,83.57,83.55,83.57,15388.0,71.0461,71.0631,71.0461,71.0631,15388.0
2019-09-16 14:20:00,83.56,83.57,83.55,83.56,62218.0,71.0546,71.0631,71.0461,71.0546,62218.0
2019-09-16 14:25:00,83.55,83.56,83.52,83.52,49045.0,71.0461,71.0546,71.0205,71.0205,49045.0
2019-09-16 14:30:00,83.52,83.54,83.52,83.54,10139.0,71.0205,71.0376,71.0205,71.0376,10139.0
2019-09-16 14:35:00,83.54,83.55,83.53,83.54,94451.0,71.0376,71.0461,71.0291,71.0376,94451.0
2019-09-16 14:40:00,83.55,83.57,83.54,83.56,42609.0,71.0461,71.0631,71.0376,71.0546,42609.0
2019-09-16 14:45:00,83.55,83.55,83.52,83.54,16368.0,71.0461,71.0461,71.0205,71.0376,16368.0
2019-09-16 14:50:00,83.54,83.55,83.53,83.54,11412.0,71.0376,71.0461,71.0291,71.0376,11412.0
2019-09-16 14:55:00,83.54,83.56,83.53,83.56,13702.0,71.0376,71.0546,71.0291,71.0546,13702.0
2019-09-16 15:00:00,83.54,83.56,83.53,83.56,19108.0,71.0376,71.0546,71.0291,71.0546,19108.0
2019-09-16 15:05:00,83.56,83.58,83.55,83.57,8831.0,71.0546,71.0716,71.0461,71.0631,8831.0
2019-09-16 15:10:00,83.56,83.57,83.55,83.55,8381.0,71.0546,71.0631,71.0461,71.0461,8381.0
2019-09-16 15:15:00,83.55,83.56,83.53,83.55,34969.0,71.0461,71.0546,71.0291,71.0461,34969.0
2019-09-16 15:20:00,83.56,83.57,83.55,83.56,8057.0,71.0546,71.0631,71.0461,71.0546,8057.0
2019-09-16 15:25:00,83.56,83.57,83.55,83.56,14469.0,71.0546,71.0631,71.0461,71.0546,14469.0
2019-09-16 15:30:00,83.56,83.57,83.55,83.56,85462.0,71.0546,71.0631,71.0461,71.0546,85462.0
2019-09-16 15:35:00,83.56,83.57,83.55,83.56,8454.0,71.0546,71.0631,71.0461,71.0546,8454.0
2019-09-16 15:40:00,83.56,83.58,83.56,83.57,43955.0,71.0546,71.0716,71.0546,71.0631,43955.0
2019-09-16 15:45:00,83.57,83.58,83.56,83.57,29093.0,71.0631,71.0716,71.0546,71.0631,29093.0
2019-09-16 15:50:00,83.56,83.57,83.55,83.56,40951.0,71.0546,71.0631,71.0461,71.0546,40951.0
2019-09-16 15:55:00,83.56,83.57,83.52,83.54,181937.0,71.0546,71.0631,71.0205,71.0376,181937.0
2019-09-17 09:30:00,83.58,83.58,83.51,83.53,112922.0,71.0716,71.0716,71.012,71.0291,112922.0
2019-09-17 09:35:00,83.52,83.55,83.52,83.54,16841.0,71.0205,71.0461,71.0205,71.0376,16841.0
2019-09-17 09:40:00,83.54,83.55,83.5,83.54,37349.0,71.0376,71.0461,71.0035,71.0376,37349.0
2019-09-17 09:45:00,83.54,83.55,83.52,83.54,6642.0,71.0376,71.0461,71.0205,71.0376,6642.0
2019-09-17 09:50:00,83.54,83.62,83.54,83.62,40629.0,71.0376,71.1056,71.0376,71.1056,40629.0
2019-09-17 09:55:00,83.62,83.64,83.59,83.63,13010.0,71.1056,71.1226,71.0801,71.1141,13010.0
2019-09-17 10:00:00,83.64,83.68,83.63,83.66,22037.0,71.1226,71.1566,71.1141,71.1396,22037.0
2019-09-17 10:05:00,83.66,83.68,83.64,83.67,23548.0,71.1396,71.1566,71.1226,71.1481,23548.0
2019-09-17 10:10:00,83.67,83.68,83.66,83.66,17016.0,71.1481,71.1566,71.1396,71.1396,17016.0
2019-09-17 10:15:00,83.67,83.67,83.65,83.65,12697.0,71.1481,71.1481,71.1311,71.1311,12697.0
2019-09-17 10:20:00,83.64,83.65,83.63,83.64,18144.0,71.1226,71.1311,71.1141,71.1226,18144.0
2019-09-17 10:25:00,83.65,83.65,83.62,83.63,14111.0,71.1311,71.1311,71.1056,71.1141,14111.0
2019-09-17 10:30:00,83.62,83.62,83.59,83.59,8035.0,71.1056,71.1056,71.0801,71.0801,8035.0
2019-09-17 10:35:00,83.59,83.6,83.58,83.59,46503.0,71.0801,71.0886,71.0716,71.0801,46503.0
2019-09-17 10:40:00,83.59,83.61,83.58,83.61,135776.0,71.0801,71.0971,71.0716,71.0971,135776.0
2019-09-17 10:45:00,83.62,83.63,83.6,83.62,16706.0,71.1056,71.1141,71.0886,71.1056,16706.0
2019-09-17 10:50:00,83.62,83.62,83.6,83.61,14997.0,71.1056,71.1056,71.0886,71.0971,14997.0
2019-09-17 10:55:00,83.61,83.62,83.6,83.62,32211.0,71.0971,71.1056,71.0886,71.1056,32211.0
2019-09-17 11:00:00,83.62,83.66,83.61,83.66,53320.0,71.1056,71.1396,71.0971,71.1396,53320.0
2019-09-17 11:05:00,83.66,83.71,83.65,83.7,48762.0,71.1396,71.1821,71.1311,71.1736,48762.0
2019-09-17 11:10:00,83.71,83.74,83.71,83.73,21129.0,71.1821,71.2076,71.1821,71.1991,21129.0
2019-09-17 11:15:00,83.73,83.73,83.69,83.7,27953.0,71.1991,71.1991,71.1651,71.1736,27953.0
2019-09-17 11:20:00,83.7,83.72,83.69,83.71,19861.0,71.1736,71.1906,71.1651,71.1821,19861.0
2019-09-17 11:25:00,83.7,83.75,83.7,83.75,54580.0,71.1736,71.2161,71.1736,71.2161,54580.0
2019-09-17 11:30:00,83.75,83.75,83.72,83.73,18411.0,71.2161,71.2161,71.1906,71.1991,18411.0
2019-09-17 11:35:00,83.72,83.74,83.72,83.73,22821.0,71.1906,71.2076,71.1906,71.1991,22821.0
2019-09-17 11:40:00,83.73,83.75,83.72,83.75,29195.0,71.1991,71.2161,71.1906,71.2161,29195.0
2019-09-17 11:45:00,83.75,83.76,83.73,83.75,26669.0,71.2161,71.2246,71.1991,71.2161,26669.0
2019-09-17 11:50:00,83.75,83.75,83.73,83.75,33895.0,71.2161,71.2161,71.1991,71.2161,33895.0
2019-09-17 11:55:00,83.75,83.75,83.73,83.74,15212.0,71.2161,71.2161,71.1991,71.2076,15212.0
2019-09-17 12:00:00,83.74,83.75,83.73,83.75,8498.0,71.2076,71.2161,71.1991,71.2161,8498.0
2019-09-17 12:05:00,83.74,83.75,83.72,83.73,10193.0,71.2076,71.2161,71.1906,71.1991,10193.0
2019-09-17 12:10:00,83.73,83.74,83.72,83.73,231329.0,71.1991,71.2076,71.1906,71.1991,231329.0
2019-09-17 12:15:00,83.72,83.73,83.72,83.73,18626.0,71.1906,71.1991,71.1906,71.1991,18626.0
2019-09-17 12:20:00,83.72,83.73,83.7,83.71,63251.0,71.1906,71.1991,71.1736,71.1821,63251.0
2019-09-17 12:25:00,83.7,83.72,83.7,83.71,18088.0,71.1736,71.1906,71.1736,71.1821,18088.0
2019-09-17 12:30:00,83.7,83.72,83.7,83.72,31039.0,71.1736,71.1906,71.1736,71.1906,31039.0
2019-09-17 12:35:00,83.72,83.74,83.71,83.73,28442.0,71.1906,71.2076,71.1821,71.1991,28442.0
2019-09-17 12:40:00,83.73,83.75,83.73,83.75,13501.0,71.1991,71.2161,71.1991,71.2161,13501.0
2019-09-17 12:45:00,83.75,83.75,83.73,83.74,10668.0,71.2161,71.2161,71.1991,71.2076,10668.0
2019-09-17 12:50:00,83.73,83.74,83.71,83.74,32524.0,71.1991,71.2076,71.1821,71.2076,32524.0
2019-09-17 12:55:00,83.73,83.74,83.73,83.73,34363.0,71.1991,71.2076,71.1991,71.1991,34363.0
2019-09-17 13:00:00,83.74,83.75,83.73,83.75,41983.0,71.2076,71.2161,71.1991,71.2161,41983.0
2019-09-17 13:05:00,83.75,83.75,83.73,83.73,55554.0,71.2161,71.2161,71.1991,71.1991,55554.0
2019-09-17 13:10:00,83.73,83.74,83.72,83.73,19107.0,71.1991,71.2076,71.1906,71.1991,19107.0
2019-09-17 13:15:00,83.73,83.73,83.71,83.73,69740.0,71.1991,71.1991,71.1821,71.1991,69740.0
2019-09-17 13:20:00,83.72,83.73,83.72,83.72,71402.0,71.1906,71.1991,71.1906,71.1906,71402.0
2019-09-17 13:25:00,83.73,83.73,83.72,83.72,139202.0,71.1991,71.1991,71.1906,71.1906,139202.0
2019-09-17 13:30:00,83.72,83.75,83.72,83.75,29877.0,71.1906,71.2161,71.1906,71.2161,29877.0
2019-09-17 13:35:00,83.75,83.75,83.74,83.75,38231.0,71.2161,71.2161,71.2076,71.2161,38231.0
2019-09-17 13:40:00,83.76,83.78,83.74,83.77,26580.0,71.2246,71.2416,71.2076,71.2331,26580.0
2019-09-17 13:45:00,83.76,83.77,83.74,83.75,11047.0,71.2246,71.2331,71.2076,71.2161,11047.0
2019-09-17 13:50:00,83.75,83.75,83.74,83.75,12360.0,71.2161,71.2161,71.2076,71.2161,12360.0
2019-09-17 13:55:00,83.75,83.75,83.71,83.71,42732.0,71.2161,71.2161,71.1821,71.1821,42732.0
2019-09-17 14:00:00,83.7,83.72,83.7,83.71,12150.0,71.1736,71.1906,71.1736,71.1821,12150.0
2019-09-17 14:05:00,83.71,83.72,83.7,83.72,9530.0,71.1821,71.1906,71.1736,71.1906,9530.0
2019-09-17 14:10:00,83.72,83.72,83.67,83.67,10309.0,71.1906,71.1906,71.1481,71.1481,10309.0
2019-09-17 14:15:00,83.67,83.68,83.66,83.67,15738.0,71.1481,71.1566,71.1396,71.1481,15738.0
2019-09-17 14:20:00,83.67,83.69,83.67,83.67,27229.0,71.1481,71.1651,71.1481,71.1481,27229.0
2019-09-17 14:25:00,83.67,83.69,83.67,83.69,23766.0,71.1481,71.1651,71.1481,71.1651,23766.0
2019-09-17 14:30:00,83.69,83.7,83.68,83.69,19435.0,71.1651,71.1736,71.1566,71.1651,19435.0
2019-09-17 14:35:00,83.69,83.71,83.68,83.7,40913.0,71.1651,71.1821,71.1566,71.1736,40913.0
2019-09-17 14:40:00,83.7,83.73,83.7,83.72,14895.0,71.1736,71.1991,71.1736,71.1906,14895.0
2019-09-17 14:45:00,83.71,83.74,83.71,83.73,22488.0,71.1821,71.2076,71.1821,71.1991,22488.0
2019-09-17 14:50:00,83.73,83.73,83.68,83.7,9747.0,71.1991,71.1991,71.1566,71.1736,9747.0
2019-09-17 14:55:00,83.7,83.71,83.67,83.68,49537.0,71.1736,71.1821,71.1481,71.1566,49537.0
2019-09-17 15:00:00,83.69,83.71,83.69,83.7,10989.0,71.1651,71.1821,71.1651,71.1736,10989.0
2019-09-17 15:05:00,83.7,83.72,83.7,83.72,17041.0,71.1736,71.1906,71.1736,71.1906,17041.0
2019-09-17 15:10:00,83.72,83.72,83.7,83.71,15266.0,71.1906,71.1906,71.1736,71.1821,15266.0
2019-09-17 15:15:00,83.71,83.72,83.7,83.71,6456.0,71.1821,71.1906,71.1736,71.1821,6456.0
2019-09-17 15:20:00,83.72,83.73,83.71,83.72,12960.0,71.1906,71.1991,71.1821,71.1906,12960.0
2019-09-17 15:25:00,83.72,83.72,83.71,83.71,18890.0,71.1906,71.1906,71.1821,71.1821,18890.0
2019-09-17 15:30:00,83.71,83.72,83.7,83.72,14083.0,71.1821,71.1906,71.1736,71.1906,14083.0
2019-09-17 15:35:00,83.71,83.72,83.7,83.7,17526.0,71.1821,71.1906,71.1736,71.1736,17526.0
2019-09-17 15:40:00,83.71,83.71,83.7,83.71,28117.0,71.1821,71.1821,71.1736,71.1821,28117.0
2019-09-17 15:45:00,83.7,83.73,83.7,83.73,47749.0,71.1736,71.1991,71.1736,71.1991,47749.0
2019-09-17 15:50:00,83.73,83.73,83.71,83.72,19184.0,71.1991,71.1991,71.1821,71.1906,19184.0
2019-09-17 15:55:00,83.72,83.72,83.71,83.72,98004.0,71.1906,71.1906,71.1821,71.1906,98004.0
2019-09-18 09:30:00,83.89,83.89,83.86,83.88,54783.0,71.3352,71.3352,71.3097,71.3267,54783.0
2019-09-18 09:35:00,83.88,83.89,83.87,83.89,8538.0,71.3267,71.3352,71.3182,71.3352,8538.0
2019-09-18 09:40:00,83.88,83.91,83.88,83.91,26778.0,71.3267,71.3522,71.3267,71.3522,26778.0
2019-09-18 09:45:00,83.91,83.91,83.9,83.91,13837.0,71.3522,71.3522,71.3437,71.3522,13837.0
2019-09-18 09:50:00,83.91,83.92,83.9,83.9,17750.0,71.3522,71.3607,71.3437,71.3437,17750.0
2019-09-18 09:55:00,83.91,83.91,83.89,83.89,13956.0,71.3522,71.3522,71.3352,71.3352,13956.0
2019-09-18 10:00:00,83.9,83.91,83.89,83.89,32262.0,71.3437,71.3522,71.3352,71.3352,32262.0
2019-09-18 10:05:00,83.89,83.9,83.88,83.9,43176.0,71.3352,71.3437,71.3267,71.3437,43176.0
2019-09-18 10:10:00,83.89,83.91,83.89,83.91,72280.0,71.3352,71.3522,71.3352,71.3522,72280.0
2019-09-18 10:15:00,83.91,83.91,83.89,83.91,12491.0,71.3522,71.3522,71.3352,71.3522,12491.0
2019-09-18 10:20:00,83.92,83.93,83.91,83.92,40781.0,71.3607,71.3692,71.3522,71.3607,40781.0
2019-09-18 10:25:00,83.92,83.94,83.92,83.93,22304.0,71.3607,71.3777,71.3607,71.3692,22304.0
2019-09-18 10:30:00,83.93,83.94,83.92,83.93,6922.0,71.3692,71.3777,71.3607,71.3692,6922.0
2019-09-18 10:35:00,83.94,83.95,83.93,83.94,14838.0,71.3777,71.3862,71.3692,71.3777,14838.0
2019-09-18 10:40:00,83.93,83.94,83.92,83.93,8665.0,71.3692,71.3777,71.3607,71.3692,8665.0
2019-09-18 10:45:00,83.94,83.94,83.92,83.94,5967.0,71.3777,71.3777,71.3607,71.3777,5967.0
2019-09-18 10:50:00,83.94,83.94,83.93,83.94,16367.0,71.3777,71.3777,71.3692,71.3777,16367.0
2019-09-18 10:55:00,83.93,83.94,83.92,83.94,19489.0,71.3692,71.3777,71.3607,71.3777,19489.0
2019-09-18 11:00:00,83.94,83.98,83.93,83.96,39404.0,71.3777,71.4117,71.3692,71.3947,39404.0
2019-09-18 11:05:00,83.96,83.96,83.94,83.95,19774.0,71.3947,71.3947,71.3777,71.3862,19774.0
2019-09-18 11:10:00,83.96,83.96,83.94,83.95,25002.0,71.3947,71.3947,71.3777,71.3862,25002.0
2019-09-18 11:15:00,83.95,83.98,83.95,83.97,24894.0,71.3862,71.4117,71.3862,71.4032,24894.0
2019-09-18 11:20:00,83.97,83.97,83.95,83.97,4684.0,71.4032,71.4032,71.3862,71.4032,4684.0
2019-09-18 11:25:00,83.97,83.98,83.96,83.97,44007.0,71.4032,71.4117,71.3947,71.4032,44007.0
2019-09-18 11:30:00,83.98,83.98,83.97,83.98,8067.0,71.4117,71.4117,71.4032,71.4117,8067.0
2019-09-18 11:35:00,83.98,83.98,83.97,83.98,16364.0,71.4117,71.4117,71.4032,71.4117,16364.0
2019-09-18 11:40:00,83.98,83.99,83.97,83.98,13197.0,71.4117,71.4202,71.4032,71.4117,13197.0
2019-09-18 11:45:00,83.98,83.99,83.95,83.95,31880.0,71.4117,71.4202,71.3862,71.3862,31880.0
2019-09-18 11:50:00,83.95,83.98,83.95,83.97,36995.0,71.3862,71.4117,71.3862,71.4032,36995.0
2019-09-18 11:55:00,83.98,83.99,83.97,83.98,34632.0,71.4117,71.4202,71.4032,71.4117,34632.0
2019-09-18 12:00:00,83.98,83.98,83.96,83.97,36021.0,71.4117,71.4117,71.3947,71.4032,36021.0
2019-09-18 12:05:00,83.97,83.98,83.96,83.98,30560.0,71.4032,71.4117,71.3947,71.4117,30560.0
2019-09-18 12:10:00,83.98,83.98,83.97,83.98,16820.0,71.4117,71.4117,71.4032,71.4117,16820.0
2019-09-18 12:15:00,83.98,83.99,83.97,83.98,27892.0,71.4117,71.4202,71.4032,71.4117,27892.0
2019-09-18 12:20:00,83.98,83.99,83.98,83.98,16743.0,71.4117,71.4202,71.4117,71.4117,16743.0
2019-09-18 12:25:00,83.98,83.99,83.97,83.98,8332.0,71.4117,71.4202,71.4032,71.4117,8332.0
2019-09-18 12:30:00,83.99,83.99,83.98,83.99,18073.0,71.4202,71.4202,71.4117,71.4202,18073.0
2019-09-18 12:35:00,83.99,84.0,83.98,84.0,15901.0,71.4202,71.4287,71.4117,71.4287,15901.0
2019-09-18 12:40:00,84.0,84.02,83.99,84.02,28154.0,71.4287,71.4457,71.4202,71.4457,28154.0
2019-09-18 12:45:00,84.02,84.02,84.01,84.02,7153.0,71.4457,71.4457,71.4372,71.4457,7153.0
2019-09-18 12:50:00,84.02,84.04,84.01,84.04,23359.0,71.4457,71.4627,71.4372,71.4627,23359.0
2019-09-18 12:55:00,84.03,84.03,84.01,84.01,12091.0,71.4542,71.4542,71.4372,71.4372,12091.0
2019-09-18 13:00:00,84.02,84.02,84.0,84.01,33441.0,71.4457,71.4457,71.4287,71.4372,33441.0
2019-09-18 13:05:00,84.01,84.01,83.99,84.01,20891.0,71.4372,71.4372,71.4202,71.4372,20891.0
2019-09-18 13:10:00,84.01,84.01,83.99,84.0,9322.0,71.4372,71.4372,71.4202,71.4287,9322.0
2019-09-18 13:15:00,84.0,84.01,83.99,84.01,14246.0,71.4287,71.4372,71.4202,71.4372,14246.0
2019-09-18 13:20:00,84.01,84.01,84.0,84.0,25674.0,71.4372,71.4372,71.4287,71.4287,25674.0
2019-09-18 13:25:00,84.0,84.01,83.99,84.0,9899.0,71.4287,71.4372,71.4202,71.4287,9899.0
2019-09-18 13:30:00,84.0,84.0,83.99,83.99,8606.0,71.4287,71.4287,71.4202,71.4202,8606.0
2019-09-18 13:35:00,83.99,84.01,83.99,84.01,101670.0,71.4202,71.4372,71.4202,71.4372,101670.0
2019-09-18 13:40:00,84.01,84.03,84.0,84.02,24695.0,71.4372,71.4542,71.4287,71.4457,24695.0
2019-09-18 13:45:00,84.03,84.03,84.01,84.02,21901.0,71.4542,71.4542,71.4372,71.4457,21901.0
2019-09-18 13:50:00,84.02,84.02,84.01,84.01,10644.0,71.4457,71.4457,71.4372,71.4372,10644.0
2019-09-18 13:55:00,84.02,84.03,84.01,84.02,32723.0,71.4457,71.4542,71.4372,71.4457,32723.0
2019-09-18 14:00:00,84.02,84.04,83.88,83.93,50274.0,71.4457,71.4627,71.3267,71.3692,50274.0
2019-09-18 14:05:00,83.93,84.0,83.92,83.99,23673.0,71.3692,71.4287,71.3607,71.4202,23673.0
2019-09-18 14:10:00,83.97,83.98,83.9,83.92,43223.0,71.4032,71.4117,71.3437,71.3607,43223.0
2019-09-18 14:15:00,83.92,83.92,83.87,83.87,27284.0,71.3607,71.3607,71.3182,71.3182,27284.0
2019-09-18 14:20:00,83.85,83.89,83.83,83.88,13267.0,71.3012,71.3352,71.2842,71.3267,13267.0
2019-09-18 14:25:00,83.89,83.93,83.88,83.91,15630.0,71.3352,71.3692,71.3267,71.3522,15630.0
2019-09-18 14:30:00,83.91,83.92,83.87,83.9,43228.0,71.3522,71.3607,71.3182,71.3437,43228.0
2019-09-18 14:35:00,83.89,83.9,83.84,83.85,42260.0,71.3352,71.3437,71.2927,71.3012,42260.0
2019-09-18 14:40:00,83.85,83.85,83.73,83.73,26083.0,71.3012,71.3012,71.1991,71.1991,26083.0
2019-09-18 14:45:00,83.73,83.78,83.72,83.77,27279.0,71.1991,71.2416,71.1906,71.2331,27279.0
2019-09-18 14:50:00,83.77,83.85,83.76,83.84,53662.0,71.2331,71.3012,71.2246,71.2927,53662.0
2019-09-18 14:55:00,83.85,83.86,83.78,83.81,47509.0,71.3012,71.3097,71.2416,71.2671,47509.0
2019-09-18 15:00:00,83.8,83.8,83.75,83.79,22203.0,71.2586,71.2586,71.2161,71.2501,22203.0
2019-09-18 15:05:00,83.77,83.79,83.76,83.78,16680.0,71.2331,71.2501,71.2246,71.2416,16680.0
2019-09-18 15:10:00,83.77,83.79,83.76,83.77,30284.0,71.2331,71.2501,71.2246,71.2331,30284.0
2019-09-18 15:15:00,83.77,83.79,83.76,83.77,31315.0,71.2331,71.2501,71.2246,71.2331,31315.0
2019-09-18 15:20:00,83.76,83.77,83.73,83.75,10335.0,71.2246,71.2331,71.1991,71.2161,10335.0
2019-09-18 15:25:00,83.74,83.76,83.73,83.76,10430.0,71.2076,71.2246,71.1991,71.2246,10430.0
2019-09-18 15:30:00,83.75,83.76,83.74,83.76,51438.0,71.2161,71.2246,71.2076,71.2246,51438.0
2019-09-18 15:35:00,83.76,83.79,83.75,83.79,53861.0,71.2246,71.2501,71.2161,71.2501,53861.0
2019-09-18 15:40:00,83.79,83.82,83.78,83.81,21533.0,71.2501,71.2757,71.2416,71.2671,21533.0
2019-09-18 15:45:00,83.81,83.82,83.8,83.82,22327.0,71.2671,71.2757,71.2586,71.2757,22327.0
2019-09-18 15:50:00,83.82,83.83,83.81,83.81,19105.0,71.2757,71.2842,71.2671,71.2671,19105.0
2019-09-18 15:55:00,83.81,83.81,83.77,83.77,87944.0,71.2671,71.2671,71.2331,71.2331,87944.0
2019-09-19 09:30:00,83.99,83.99,83.96,83.97,62935.0,71.4202,71.4202,71.3947,71.4032,62935.0
2019-09-19 09:35:00,83.96,84.0,83.96,83.98,9605.0,71.3947,71.4287,71.3947,71.4117,9605.0
2019-09-19 09:40:00,83.98,83.99,83.97,83.98,40537.0,71.4117,71.4202,71.4032,71.4117,40537.0
2019-09-19 09:45:00,83.98,83.99,83.97,83.98,12714.0,71.4117,71.4202,71.4032,71.4117,12714.0
2019-09-19 09:50:00,83.97,83.99,83.97,83.97,136937.0,71.4032,71.4202,71.4032,71.4032,136937.0
2019-09-19 09:55:00,83.98,83.99,83.95,83.96,14968.0,71.4117,71.4202,71.3862,71.3947,14968.0
2019-09-19 10:00:00,83.97,83.97,83.95,83.97,15158.0,71.4032,71.4032,71.3862,71.4032,15158.0
2019-09-19 10:05:00,83.96,83.98,83.95,83.97,8830.0,71.3947,71.4117,71.3862,71.4032,8830.0
2019-09-19 10:10:00,83.97,83.97,83.95,83.97,9675.0,71.4032,71.4032,71.3862,71.4032,9675.0
2019-09-19 10:15:00,83.97,83.97,83.95,83.97,12880.0,71.4032,71.4032,71.3862,71.4032,12880.0
2019-09-19 10:20:00,83.97,83.97,83.93,83.93,7762.0,71.4032,71.4032,71.3692,71.3692,7762.0
2019-09-19 10:25:00,83.93,83.95,83.92,83.95,54557.0,71.3692,71.3862,71.3607,71.3862,54557.0
2019-09-19 10:30:00,83.95,83.97,83.94,83.96,23590.0,71.3862,71.4032,71.3777,71.3947,23590.0
2019-09-19 10:35:00,83.97,83.98,83.96,83.98,18339.0,71.4032,71.4117,71.3947,71.4117,18339.0
2019-09-19 10:40:00,83.99,83.99,83.96,83.96,34903.0,71.4202,71.4202,71.3947,71.3947,34903.0
2019-09-19 10:45:00,83.96,83.97,83.94,83.95,13746.0,71.3947,71.4032,71.3777,71.3862,13746.0
2019-09-19 10:50:00,83.95,83.96,83.92,83.93,55314.0,71.3862,71.3947,71.3607,71.3692,55314.0
2019-09-19 10:55:00,83.92,83.93,83.9,83.92,38885.0,71.3607,71.3692,71.3437,71.3607,38885.0
2019-09-19 11:00:00,83.92,83.92,83.88,83.9,18144.0,71.3607,71.3607,71.3267,71.3437,18144.0
2019-09-19 11:05:00,83.9,83.92,83.89,83.91,57633.0,71.3437,71.3607,71.3352,71.3522,57633.0
2019-09-19 11:10:00,83.92,83.92,83.9,83.92,16820.0,71.3607,71.3607,71.3437,71.3607,16820.0
2019-09-19 11:15:00,83.92,83.93,83.91,83.92,16647.0,71.3607,71.3692,71.3522,71.3607,16647.0
2019-09-19 11:20:00,83.91,83.93,83.9,83.91,28964.0,71.3522,71.3692,71.3437,71.3522,28964.0
2019-09-19 11:25:00,83.91,83.91,83.9,83.91,27878.0,71.3522,71.3522,71.3437,71.3522,27878.0
2019-09-19 11:30:00,83.91,83.91,83.89,83.91,14641.0,71.3522,71.3522,71.3352,71.3522,14641.0
2019-09-19 11:35:00,83.9,83.91,83.89,83.9,19774.0,71.3437,71.3522,71.3352,71.3437,19774.0
2019-09-19 11:40:00,83.91,83.91,83.9,83.91,35966.0,71.3522,71.3522,71.3437,71.3522,35966.0
2019-09-19 11:45:00,83.9,83.94,83.9,83.93,15111.0,71.3437,71.3777,71.3437,71.3692,15111.0
2019-09-19 11:50:00,83.94,83.96,83.93,83.95,33191.0,71.3777,71.3947,71.3692,71.3862,33191.0
2019-09-19 11:55:00,83.95,83.96,83.93,83.94,12280.0,71.3862,71.3947,71.3692,71.3777,12280.0
2019-09-19 12:00:00,83.94,83.96,83.94,83.95,12198.0,71.3777,71.3947,71.3777,71.3862,12198.0
2019-09-19 12:05:00,83.95,83.95,83.94,83.95,15089.0,71.3862,71.3862,71.3777,71.3862,15089.0
2019-09-19 12:10:00,83.95,83.95,83.93,83.94,6443.0,71.3862,71.3862,71.3692,71.3777,6443.0
2019-09-19 12:15:00,83.93,83.95,83.93,83.94,12930.0,71.3692,71.3862,71.3692,71.3777,12930.0
2019-09-19 12:20:00,83.95,83.95,83.93,83.94,6938.0,71.3862,71.3862,71.3692,71.3777,6938.0
2019-09-19 12:25:00,83.94,83.96,83.93,83.96,200791.0,71.3777,71.3947,71.3692,71.3947,200791.0
2019-09-19 12:30:00,83.97,83.97,83.95,83.95,4674.0,71.4032,71.4032,71.3862,71.3862,4674.0
2019-09-19 12:35:00,83.95,83.96,83.95,83.95,13665.0,71.3862,71.3947,71.3862,71.3862,13665.0
2019-09-19 12:40:00,83.95,83.97,83.94,83.95,17774.0,71.3862,71.4032,71.3777,71.3862,17774.0
2019-09-19 12:45:00,83.96,83.97,83.95,83.97,15667.0,71.3947,71.4032,71.3862,71.4032,15667.0
2019-09-19 12:50:00,83.96,83.98,83.96,83.97,23203.0,71.3947,71.4117,71.3947,71.4032,23203.0
2019-09-19 12:55:00,83.97,83.98,83.96,83.96,21524.0,71.4032,71.4117,71.3947,71.3947,21524.0
2019-09-19 13:00:00,83.97,83.97,83.95,83.96,15808.0,71.4032,71.4032,71.3862,71.3947,15808.0
2019-09-19 13:05:00,83.96,83.96,83.94,83.96,8623.0,71.3947,71.3947,71.3777,71.3947,8623.0
2019-09-19 13:10:00,83.96,83.97,83.95,83.97,8026.0,71.3947,71.4032,71.3862,71.4032,8026.0
2019-09-19 13:15:00,83.96,83.97,83.96,83.96,10637.0,71.3947,71.4032,71.3947,71.3947,10637.0
2019-09-19 13:20:00,83.96,83.96,83.93,83.95,8240.0,71.3947,71.3947,71.3692,71.3862,8240.0
2019-09-19 13:25:00,83.95,83.95,83.93,83.94,23909.0,71.3862,71.3862,71.3692,71.3777,23909.0
2019-09-19 13:30:00,83.95,83.97,83.94,83.96,53294.0,71.3862,71.4032,71.3777,71.3947,53294.0
2019-09-19 13:35:00,83.95,84.0,83.95,83.98,32536.0,71.3862,71.4287,71.3862,71.4117,32536.0
2019-09-19 13:40:00,83.98,84.01,83.97,84.0,6004.0,71.4117,71.4372,71.4032,71.4287,6004.0
2019-09-19 13:45:00,84.01,84.01,83.99,84.0,34498.0,71.4372,71.4372,71.4202,71.4287,34498.0
2019-09-19 13:50:00,84.0,84.0,83.98,83.98,2815.0,71.4287,71.4287,71.4117,71.4117,2815.0
2019-09-19 13:55:00,83.99,83.99,83.96,83.98,12619.0,71.4202,71.4202,71.3947,71.4117,12619.0
2019-09-19 14:00:00,83.98,83.99,83.97,83.97,28568.0,71.4117,71.4202,71.4032,71.4032,28568.0
2019-09-19 14:05:00,83.97,83.97,83.94,83.94,5901.0,71.4032,71.4032,71.3777,71.3777,5901.0
2019-09-19 14:10:00,83.95,83.96,83.94,83.94,30048.0,71.3862,71.3947,71.3777,71.3777,30048.0
2019-09-19 14:15:00,83.94,83.94,83.91,83.91,72083.0,71.3777,71.3777,71.3522,71.3522,72083.0
2019-09-19 14:20:00,83.92,83.94,83.91,83.93,29942.0,71.3607,71.3777,71.3522,71.3692,29942.0
2019-09-19 14:25:00,83.93,83.94,83.92,83.93,26589.0,71.3692,71.3777,71.3607,71.3692,26589.0
2019-09-19 14:30:00,83.92,83.95,83.92,83.92,207117.0,71.3607,71.3862,71.3607,71.3607,207117.0
2019-09-19 14:35:00,83.92,83.96,83.92,83.95,130109.0,71.3607,71.3947,71.3607,71.3862,130109.0
2019-09-19 14:40:00,83.95,83.95,83.94,83.95,8237.0,71.3862,71.3862,71.3777,71.3862,8237.0
2019-09-19 14:45:00,83.94,83.96,83.94,83.95,7515.0,71.3777,71.3947,71.3777,71.3862,7515.0
2019-09-19 14:50:00,83.94,83.96,83.93,83.95,75602.0,71.3777,71.3947,71.3692,71.3862,75602.0
2019-09-19 14:55:00,83.95,83.98,83.94,83.95,74387.0,71.3862,71.4117,71.3777,71.3862,74387.0
2019-09-19 15:00:00,83.96,83.96,83.93,83.93,10678.0,71.3947,71.3947,71.3692,71.3692,10678.0
2019-09-19 15:05:00,83.93,83.94,83.92,83.93,25070.0,71.3692,71.3777,71.3607,71.3692,25070.0
2019-09-19 15:10:00,83.92,83.93,83.92,83.93,6937.0,71.3607,71.3692,71.3607,71.3692,6937.0
2019-09-19 15:15:00,83.92,83.94,83.91,83.93,53226.0,71.3607,71.3777,71.3522,71.3692,53226.0
2019-09-19 15:20:00,83.93,83.94,83.92,83.92,8398.0,71.3692,71.3777,71.3607,71.3607,8398.0
2019-09-19 15:25:00,83.92,83.93,83.91,83.92,11626.0,71.3607,71.3692,71.3522,71.3607,11626.0
2019-09-19 15:30:00,83.91,83.92,83.89,83.91,30346.0,71.3522,71.3607,71.3352,71.3522,30346.0
2019-09-19 15:35:00,83.91,83.91,83.89,83.9,25681.0,71.3522,71.3522,71.3352,71.3437,25681.0
2019-09-19 15:40:00,83.89,83.91,83.89,83.91,42149.0,71.3352,71.3522,71.3352,71.3522,42149.0
2019-09-19 15:45:00,83.91,83.91,83.88,83.89,34408.0,71.3522,71.3522,71.3267,71.3352,34408.0
2019-09-19 15:50:00,83.89,83.89,83.86,83.87,24879.0,71.3352,71.3352,71.3097,71.3182,24879.0
2019-09-19 15:55:00,83.86,83.89,83.86,83.88,30864.0,71.3097,71.3352,71.3097,71.3267,30864.0
2019-09-20 09:30:00,83.99,84.0,83.98,84.0,30362.0,71.4202,71.4287,71.4117,71.4287,30362.0
2019-09-20 09:35:00,84.0,84.01,83.99,84.0,11141.0,71.4287,71.4372,71.4202,71.4287,11141.0
2019-09-20 09:40:00,84.0,84.0,83.98,84.0,27251.0,71.4287,71.4287,71.4117,71.4287,27251.0
2019-09-20 09:45:00,83.99,83.99,83.98,83.98,9984.0,71.4202,71.4202,71.4117,71.4117,9984.0
2019-09-20 09:50:00,83.98,83.99,83.97,83.98,8974.0,71.4117,71.4202,71.4032,71.4117,8974.0
2019-09-20 09:55:00,83.98,83.99,83.97,83.98,24207.0,71.4117,71.4202,71.4032,71.4117,24207.0
2019-09-20 10:00:00,83.98,83.99,83.96,83.97,7845.0,71.4117,71.4202,71.3947,71.4032,7845.0
2019-09-20 10:05:00,83.97,83.97,83.96,83.97,8458.0,71.4032,71.4032,71.3947,71.4032,8458.0
2019-09-20 10:10:00,83.96,83.97,83.95,83.96,16539.0,71.3947,71.4032,71.3862,71.3947,16539.0
2019-09-20 10:15:00,83.95,83.96,83.95,83.95,9039.0,71.3862,71.3947,71.3862,71.3862,9039.0
2019-09-20 10:20:00,83.96,83.97,83.95,83.95,38171.0,71.3947,71.4032,71.3862,71.3862,38171.0
2019-09-20 10:25:00,83.96,83.98,83.95,83.97,49062.0,71.3947,71.4117,71.3862,71.4032,49062.0
2019-09-20 10:30:00,83.96,83.98,83.95,83.98,28367.0,71.3947,71.4117,71.3862,71.4117,28367.0
2019-09-20 10:35:00,83.98,83.99,83.97,83.98,65500.0,71.4117,71.4202,71.4032,71.4117,65500.0
2019-09-20 10:40:00,83.98,84.0,83.98,84.0,28468.0,71.4117,71.4287,71.4117,71.4287,28468.0
2019-09-20 10:45:00,84.0,84.0,83.98,84.0,23983.0,71.4287,71.4287,71.4117,71.4287,23983.0
2019-09-20 10:50:00,84.0,84.02,83.99,84.02,30092.0,71.4287,71.4457,71.4202,71.4457,30092.0
2019-09-20 10:55:00,84.02,84.02,84.0,84.01,11666.0,71.4457,71.4457,71.4287,71.4372,11666.0
2019-09-20 11:00:00,84.01,84.02,83.98,84.0,37461.0,71.4372,71.4457,71.4117,71.4287,37461.0
2019-09-20 11:05:00,84.0,84.01,83.98,84.0,22957.0,71.4287,71.4372,71.4117,71.4287,22957.0
2019-09-20 11:10:00,84.0,84.0,83.98,83.99,19501.0,71.4287,71.4287,71.4117,71.4202,19501.0
2019-09-20 11:15:00,84.0,84.0,83.97,83.99,23619.0,71.4287,71.4287,71.4032,71.4202,23619.0
2019-09-20 11:20:00,83.98,84.0,83.97,84.0,26242.0,71.4117,71.4287,71.4032,71.4287,26242.0
2019-09-20 11:25:00,84.0,84.0,83.97,83.98,12407.0,71.4287,71.4287,71.4032,71.4117,12407.0
2019-09-20 11:30:00,83.98,83.99,83.96,83.96,26870.0,71.4117,71.4202,71.3947,71.3947,26870.0
2019-09-20 11:35:00,83.95,83.98,83.95,83.97,30888.0,71.3862,71.4117,71.3862,71.4032,30888.0
2019-09-20 11:40:00,83.97,83.98,83.96,83.97,16777.0,71.4032,71.4117,71.3947,71.4032,16777.0
2019-09-20 11:45:00,83.97,83.98,83.97,83.98,18955.0,71.4032,71.4117,71.4032,71.4117,18955.0
2019-09-20 11:50:00,83.98,83.99,83.97,83.98,17984.0,71.4117,71.4202,71.4032,71.4117,17984.0
2019-09-20 11:55:00,83.98,83.99,83.97,83.98,9237.0,71.4117,71.4202,71.4032,71.4117,9237.0
2019-09-20 12:00:00,83.98,83.98,83.96,83.96,21828.0,71.4117,71.4117,71.3947,71.3947,21828.0
2019-09-20 12:05:00,83.96,83.98,83.96,83.98,16041.0,71.3947,71.4117,71.3947,71.4117,16041.0
2019-09-20 12:10:00,83.98,83.98,83.96,83.97,21021.0,71.4117,71.4117,71.3947,71.4032,21021.0
2019-09-20 12:15:00,83.97,83.98,83.96,83.96,21350.0,71.4032,71.4117,71.3947,71.3947,21350.0
2019-09-20 12:20:00,83.97,83.98,83.96,83.98,18792.0,71.4032,71.4117,71.3947,71.4117,18792.0
2019-09-20 12:25:00,83.97,83.98,83.97,83.97,3793.0,71.4032,71.4117,71.4032,71.4032,3793.0
2019-09-20 12:30:00,83.97,83.98,83.97,83.98,15762.0,71.4032,71.4117,71.4032,71.4117,15762.0
2019-09-20 12:35:00,83.98,83.98,83.97,83.98,11395.0,71.4117,71.4117,71.4032,71.4117,11395.0
2019-09-20 12:40:00,83.98,83.99,83.97,83.98,36060.0,71.4117,71.4202,71.4032,71.4117,36060.0
2019-09-20 12:45:00,83.98,83.99,83.97,83.98,22419.0,71.4117,71.4202,71.4032,71.4117,22419.0
2019-09-20 12:50:00,83.98,83.99,83.97,83.97,11887.0,71.4117,71.4202,71.4032,71.4032,11887.0
2019-09-20 12:55:00,83.98,84.0,83.97,84.0,13997.0,71.4117,71.4287,71.4032,71.4287,13997.0
2019-09-20 13:00:00,84.0,84.0,83.98,83.99,11402.0,71.4287,71.4287,71.4117,71.4202,11402.0
2019-09-20 13:05:00,83.99,84.0,83.98,83.98,14568.0,71.4202,71.4287,71.4117,71.4117,14568.0
2019-09-20 13:10:00,83.98,84.03,83.98,84.03,89073.0,71.4117,71.4542,71.4117,71.4542,89073.0
2019-09-20 13:15:00,84.03,84.06,84.02,84.02,213980.0,71.4542,71.4797,71.4457,71.4457,213980.0
2019-09-20 13:20:00,84.03,84.03,84.0,84.01,7720.0,71.4542,71.4542,71.4287,71.4372,7720.0
2019-09-20 13:25:00,84.01,84.02,84.0,84.01,14197.0,71.4372,71.4457,71.4287,71.4372,14197.0
2019-09-20 13:30:00,84.02,84.02,84.0,84.01,27442.0,71.4457,71.4457,71.4287,71.4372,27442.0
2019-09-20 13:35:00,84.02,84.02,84.0,84.01,64263.0,71.4457,71.4457,71.4287,71.4372,64263.0
2019-09-20 13:40:00,84.01,84.02,84.0,84.02,45025.0,71.4372,71.4457,71.4287,71.4457,45025.0
2019-09-20 13:45:00,84.02,84.05,84.02,84.05,27463.0,71.4457,71.4712,71.4457,71.4712,27463.0
2019-09-20 13:50:00,84.04,84.05,84.04,84.05,11421.0,71.4627,71.4712,71.4627,71.4712,11421.0
2019-09-20 13:55:00,84.05,84.05,84.02,84.03,25434.0,71.4712,71.4712,71.4457,71.4542,25434.0
2019-09-20 14:00:00,84.03,84.05,84.02,84.04,38500.0,71.4542,71.4712,71.4457,71.4627,38500.0
2019-09-20 14:05:00,84.04,84.05,84.03,84.04,30348.0,71.4627,71.4712,71.4542,71.4627,30348.0
2019-09-20 14:10:00,84.04,84.05,84.03,84.05,36245.0,71.4627,71.4712,71.4542,71.4712,36245.0
2019-09-20 14:15:00,84.05,84.06,84.04,84.06,16426.0,71.4712,71.4797,71.4627,71.4797,16426.0
2019-09-20 14:20:00,84.06,84.08,84.05,84.07,29745.0,71.4797,71.4967,71.4712,71.4882,29745.0
2019-09-20 14:25:00,84.07,84.08,84.05,84.05,27007.0,71.4882,71.4967,71.4712,71.4712,27007.0
2019-09-20 14:30:00,84.06,84.06,84.02,84.03,30898.0,71.4797,71.4797,71.4457,71.4542,30898.0
2019-09-20 14:35:00,84.03,84.04,84.02,84.04,31232.0,71.4542,71.4627,71.4457,71.4627,31232.0
2019-09-20 14:40:00,84.04,84.04,84.03,84.03,11399.0,71.4627,71.4627,71.4542,71.4542,11399.0
2019-09-20 14:45:00,84.04,84.04,84.03,84.03,23926.0,71.4627,71.4627,71.4542,71.4542,23926.0
2019-09-20 14:50:00,84.04,84.06,84.04,84.05,39549.0,71.4627,71.4797,71.4627,71.4712,39549.0
2019-09-20 14:55:00,84.05,84.07,84.04,84.06,92649.0,71.4712,71.4882,71.4627,71.4797,92649.0
2019-09-20 15:00:00,84.06,84.1,84.05,84.09,53952.0,71.4797,71.5137,71.4712,71.5052,53952.0
2019-09-20 15:05:00,84.09,84.1,84.08,84.09,61896.0,71.5052,71.5137,71.4967,71.5052,61896.0
2019-09-20 15:10:00,84.1,84.11,84.09,84.1,34307.0,71.5137,71.5222,71.5052,71.5137,34307.0
2019-09-20 15:15:00,84.1,84.13,84.1,84.12,23302.0,71.5137,71.5393,71.5137,71.5308,23302.0
2019-09-20 15:20:00,84.12,84.13,84.11,84.13,19414.0,71.5308,71.5393,71.5222,71.5393,19414.0
2019-09-20 15:25:00,84.13,84.15,84.12,84.15,49503.0,71.5393,71.5563,71.5308,71.5563,49503.0
2019-09-20 15:30:00,84.14,84.15,84.13,84.15,18957.0,71.5478,71.5563,71.5393,71.5563,18957.0
2019-09-20 15:35:00,84.15,84.16,84.14,84.16,29739.0,71.5563,71.5648,71.5478,71.5648,29739.0
2019-09-20 15:40:00,84.16,84.19,84.16,84.18,31128.0,71.5648,71.5903,71.5648,71.5818,31128.0
2019-09-20 15:45:00,84.19,84.2,84.18,84.19,31166.0,71.5903,71.5988,71.5818,71.5903,31166.0
2019-09-20 15:50:00,84.19,84.2,84.18,84.19,48695.0,71.5903,71.5988,71.5818,71.5903,48695.0
2019-09-20 15:55:00,84.19,84.2,84.18,84.19,62982.0,71.5903,71.5988,71.5818,71.5903,62982.0
2019-09-23 09:30:00,84.3,84.32,84.28,84.31,78213.0,71.6838,71.7008,71.6668,71.6923,78213.0
2019-09-23 09:35:00,84.31,84.32,84.29,84.31,48589.0,71.6923,71.7008,71.6753,71.6923,48589.0
2019-09-23 09:40:00,84.31,84.35,84.3,84.3,59231.0,71.6923,71.7263,71.6838,71.6838,59231.0
2019-09-23 09:45:00,84.31,84.36,84.3,84.35,31720.0,71.6923,71.7348,71.6838,71.7263,31720.0
2019-09-23 09:50:00,84.35,84.38,84.34,84.38,29601.0,71.7263,71.7518,71.7178,71.7518,29601.0
2019-09-23 09:55:00,84.38,84.42,84.37,84.41,33563.0,71.7518,71.7859,71.7433,71.7774,33563.0
2019-09-23 10:00:00,84.4,84.41,84.38,84.38,7380.0,71.7688,71.7774,71.7518,71.7518,7380.0
2019-09-23 10:05:00,84.39,84.4,84.38,84.4,13464.0,71.7603,71.7688,71.7518,71.7688,13464.0
2019-09-23 10:10:00,84.39,84.4,84.38,84.4,7815.0,71.7603,71.7688,71.7518,71.7688,7815.0
2019-09-23 10:15:00,84.39,84.41,84.39,84.41,5784.0,71.7603,71.7774,71.7603,71.7774,5784.0
2019-09-23 10:20:00,84.41,84.41,84.38,84.4,6817.0,71.7774,71.7774,71.7518,71.7688,6817.0
2019-09-23 10:25:00,84.4,84.41,84.38,84.4,16579.0,71.7688,71.7774,71.7518,71.7688,16579.0
2019-09-23 10:30:00,84.41,84.41,84.38,84.39,15249.0,71.7774,71.7774,71.7518,71.7603,15249.0
2019-09-23 10:35:00,84.4,84.41,84.38,84.4,17237.0,71.7688,71.7774,71.7518,71.7688,17237.0
2019-09-23 10:40:00,84.41,84.41,84.39,84.41,22269.0,71.7774,71.7774,71.7603,71.7774,22269.0
2019-09-23 10:45:00,84.41,84.43,84.41,84.42,13850.0,71.7774,71.7944,71.7774,71.7859,13850.0
2019-09-23 10:50:00,84.42,84.45,84.42,84.44,29399.0,71.7859,71.8114,71.7859,71.8029,29399.0
2019-09-23 10:55:00,84.44,84.45,84.43,84.45,17965.0,71.8029,71.8114,71.7944,71.8114,17965.0
2019-09-23 11:00:00,84.45,84.46,84.41,84.42,26008.0,71.8114,71.8199,71.7774,71.7859,26008.0
2019-09-23 11:05:00,84.42,84.44,84.41,84.44,33827.0,71.7859,71.8029,71.7774,71.8029,33827.0
2019-09-23 11:10:00,84.44,84.44,84.41,84.42,18968.0,71.8029,71.8029,71.7774,71.7859,18968.0
2019-09-23 11:15:00,84.42,84.43,84.4,84.41,22093.0,71.7859,71.7944,71.7688,71.7774,22093.0
2019-09-23 11:20:00,84.41,84.41,84.38,84.38,82987.0,71.7774,71.7774,71.7518,71.7518,82987.0
2019-09-23 11:25:00,84.39,84.39,84.35,84.35,42542.0,71.7603,71.7603,71.7263,71.7263,42542.0
2019-09-23 11:30:00,84.36,84.38,84.35,84.37,75485.0,71.7348,71.7518,71.7263,71.7433,75485.0
2019-09-23 11:35:00,84.38,84.39,84.37,84.39,174608.0,71.7518,71.7603,71.7433,71.7603,174608.0
2019-09-23 11:40:00,84.38,84.39,84.37,84.37,9297.0,71.7518,71.7603,71.7433,71.7433,9297.0
2019-09-23 11:45:00,84.38,84.39,84.36,84.38,24403.0,71.7518,71.7603,71.7348,71.7518,24403.0
2019-09-23 11:50:00,84.37,84.38,84.36,84.37,23106.0,71.7433,71.7518,71.7348,71.7433,23106.0
2019-09-23 11:55:00,84.37,84.38,84.36,84.37,20021.0,71.7433,71.7518,71.7348,71.7433,20021.0
2019-09-23 12:00:00,84.36,84.38,84.36,84.38,12333.0,71.7348,71.7518,71.7348,71.7518,12333.0
2019-09-23 12:05:00,84.38,84.38,84.37,84.37,15849.0,71.7518,71.7518,71.7433,71.7433,15849.0
2019-09-23 12:10:00,84.38,84.38,84.36,84.36,19720.0,71.7518,71.7518,71.7348,71.7348,19720.0
2019-09-23 12:15:00,84.36,84.37,84.35,84.36,7339.0,71.7348,71.7433,71.7263,71.7348,7339.0
2019-09-23 12:20:00,84.35,84.36,84.35,84.35,22593.0,71.7263,71.7348,71.7263,71.7263,22593.0
2019-09-23 12:25:00,84.36,84.37,84.35,84.36,5505.0,71.7348,71.7433,71.7263,71.7348,5505.0
2019-09-23 12:30:00,84.36,84.36,84.33,84.34,45675.0,71.7348,71.7348,71.7093,71.7178,45675.0
2019-09-23 12:35:00,84.35,84.35,84.33,84.35,3549.0,71.7263,71.7263,71.7093,71.7263,3549.0
2019-09-23 12:40:00,84.35,84.35,84.34,84.34,5351.0,71.7263,71.7263,71.7178,71.7178,5351.0
2019-09-23 12:45:00,84.35,84.35,84.33,84.34,3687.0,71.7263,71.7263,71.7093,71.7178,3687.0
2019-09-23 12:50:00,84.35,84.36,84.34,84.34,30413.0,71.7263,71.7348,71.7178,71.7178,30413.0
2019-09-23 12:55:00,84.34,84.35,84.34,84.34,19532.0,71.7178,71.7263,71.7178,71.7178,19532.0
2019-09-23 13:00:00,84.34,84.35,84.31,84.31,19946.0,71.7178,71.7263,71.6923,71.6923,19946.0
2019-09-23 13:05:00,84.31,84.33,84.31,84.32,7778.0,71.6923,71.7093,71.6923,71.7008,7778.0
2019-09-23 13:10:00,84.32,84.33,84.31,84.33,19604.0,71.7008,71.7093,71.6923,71.7093,19604.0
2019-09-23 13:15:00,84.33,84.36,84.32,84.35,24659.0,71.7093,71.7348,71.7008,71.7263,24659.0
2019-09-23 13:20:00,84.35,84.36,84.33,84.34,4285.0,71.7263,71.7348,71.7093,71.7178,4285.0
2019-09-23 13:25:00,84.34,84.36,84.33,84.35,38411.0,71.7178,71.7348,71.7093,71.7263,38411.0
2019-09-23 13:30:00,84.35,84.35,84.34,84.34,4145.0,71.7263,71.7263,71.7178,71.7178,4145.0
2019-09-23 13:35:00,84.34,84.35,84.34,84.35,21384.0,71.7178,71.7263,71.7178,71.7263,21384.0
2019-09-23 13:40:00,84.34,84.35,84.32,84.33,20161.0,71.7178,71.7263,71.7008,71.7093,20161.0
2019-09-23 13:45:00,84.33,84.34,84.32,84.33,25345.0,71.7093,71.7178,71.7008,71.7093,25345.0
2019-09-23 13:50:00,84.32,84.33,84.31,84.31,8537.0,71.7008,71.7093,71.6923,71.6923,8537.0
2019-09-23 13:55:00,84.31,84.32,84.31,84.31,4504.0,71.6923,71.7008,71.6923,71.6923,4504.0
2019-09-23 14:00:00,84.32,84.33,84.31,84.32,71780.0,71.7008,71.7093,71.6923,71.7008,71780.0
2019-09-23 14:05:00,84.32,84.32,84.3,84.3,12044.0,71.7008,71.7008,71.6838,71.6838,12044.0
2019-09-23 14:10:00,84.3,84.31,84.29,84.31,13848.0,71.6838,71.6923,71.6753,71.6923,13848.0
2019-09-23 14:15:00,84.31,84.31,84.29,84.3,28064.0,71.6923,71.6923,71.6753,71.6838,28064.0
2019-09-23 14:20:00,84.29,84.31,84.29,84.31,121761.0,71.6753,71.6923,71.6753,71.6923,121761.0
2019-09-23 14:25:00,84.31,84.31,84.3,84.31,12258.0,71.6923,71.6923,71.6838,71.6923,12258.0
2019-09-23 14:30:00,84.3,84.32,84.3,84.31,28690.0,71.6838,71.7008,71.6838,71.6923,28690.0
2019-09-23 14:35:00,84.32,84.35,84.32,84.34,27774.0,71.7008,71.7263,71.7008,71.7178,27774.0
2019-09-23 14:40:00,84.34,84.36,84.33,84.34,25805.0,71.7178,71.7348,71.7093,71.7178,25805.0
2019-09-23 14:45:00,84.33,84.35,84.33,84.34,10741.0,71.7093,71.7263,71.7093,71.7178,10741.0
2019-09-23 14:50:00,84.34,84.34,84.29,84.3,39658.0,71.7178,71.7178,71.6753,71.6838,39658.0
2019-09-23 14:55:00,84.3,84.3,84.28,84.29,11978.0,71.6838,71.6838,71.6668,71.6753,11978.0
2019-09-23 15:00:00,84.28,84.29,84.25,84.26,76924.0,71.6668,71.6753,71.6413,71.6498,76924.0
2019-09-23 15:05:00,84.27,84.27,84.25,84.26,44354.0,71.6583,71.6583,71.6413,71.6498,44354.0
2019-09-23 15:10:00,84.26,84.27,84.25,84.25,17382.0,71.6498,71.6583,71.6413,71.6413,17382.0
2019-09-23 15:15:00,84.26,84.27,84.25,84.26,18163.0,71.6498,71.6583,71.6413,71.6498,18163.0
2019-09-23 15:20:00,84.26,84.27,84.25,84.27,12227.0,71.6498,71.6583,71.6413,71.6583,12227.0
2019-09-23 15:25:00,84.27,84.27,84.25,84.26,18728.0,71.6583,71.6583,71.6413,71.6498,18728.0
2019-09-23 15:30:00,84.26,84.26,84.23,84.25,48588.0,71.6498,71.6498,71.6243,71.6413,48588.0
2019-09-23 15:35:00,84.25,84.26,84.24,84.25,23920.0,71.6413,71.6498,71.6328,71.6413,23920.0
2019-09-23 15:40:00,84.26,84.27,84.25,84.27,40204.0,71.6498,71.6583,71.6413,71.6583,40204.0
2019-09-23 15:45:00,84.26,84.27,84.24,84.26,24774.0,71.6498,71.6583,71.6328,71.6498,24774.0
2019-09-23 15:50:00,84.26,84.27,84.25,84.27,46622.0,71.6498,71.6583,71.6413,71.6583,46622.0
2019-09-23 15:55:00,84.27,84.28,84.25,84.25,76702.0,71.6583,71.6668,71.6413,71.6413,76702.0
2019-09-24 09:30:00,84.35,84.35,84.33,84.34,80482.0,71.7263,71.7263,71.7093,71.7178,80482.0
2019-09-24 09:35:00,84.34,84.36,84.33,84.34,14292.0,71.7178,71.7348,71.7093,71.7178,14292.0
2019-09-24 09:40:00,84.34,84.34,84.32,84.34,44799.0,71.7178,71.7178,71.7008,71.7178,44799.0
2019-09-24 09:45:00,84.34,84.36,84.33,84.36,13739.0,71.7178,71.7348,71.7093,71.7348,13739.0
2019-09-24 09:50:00,84.36,84.37,84.34,84.37,8717.0,71.7348,71.7433,71.7178,71.7433,8717.0
2019-09-24 09:55:00,84.37,84.38,84.36,84.36,19025.0,71.7433,71.7518,71.7348,71.7348,19025.0
2019-09-24 10:00:00,84.38,84.44,84.38,84.42,98674.0,71.7518,71.8029,71.7518,71.7859,98674.0
2019-09-24 10:05:00,84.42,84.46,84.42,84.46,14264.0,71.7859,71.8199,71.7859,71.8199,14264.0
2019-09-24 10:10:00,84.45,84.46,84.44,84.44,15361.0,71.8114,71.8199,71.8029,71.8029,15361.0
2019-09-24 10:15:00,84.44,84.46,84.42,84.42,26063.0,71.8029,71.8199,71.7859,71.7859,26063.0
2019-09-24 10:20:00,84.42,84.47,84.41,84.46,109477.0,71.7859,71.8284,71.7774,71.8199,109477.0
2019-09-24 10:25:00,84.47,84.47,84.43,84.44,12802.0,71.8284,71.8284,71.7944,71.8029,12802.0
2019-09-24 10:30:00,84.45,84.45,84.42,84.44,42316.0,71.8114,71.8114,71.7859,71.8029,42316.0
2019-09-24 10:35:00,84.45,84.45,84.43,84.44,45163.0,71.8114,71.8114,71.7944,71.8029,45163.0
2019-09-24 10:40:00,84.44,84.45,84.42,84.44,16665.0,71.8029,71.8114,71.7859,71.8029,16665.0
2019-09-24 10:45:00,84.44,84.44,84.41,84.42,7285.0,71.8029,71.8029,71.7774,71.7859,7285.0
2019-09-24 10:50:00,84.42,84.43,84.4,84.41,23876.0,71.7859,71.7944,71.7688,71.7774,23876.0
2019-09-24 10:55:00,84.41,84.42,84.4,84.41,50863.0,71.7774,71.7859,71.7688,71.7774,50863.0
2019-09-24 11:00:00,84.41,84.43,84.4,84.42,30818.0,71.7774,71.7944,71.7688,71.7859,30818.0
2019-09-24 11:05:00,84.42,84.44,84.41,84.44,39399.0,71.7859,71.8029,71.7774,71.8029,39399.0
2019-09-24 11:10:00,84.42,84.45,84.42,84.45,8587.0,71.7859,71.8114,71.7859,71.8114,8587.0
2019-09-24 11:15:00,84.45,84.45,84.43,84.45,23779.0,71.8114,71.8114,71.7944,71.8114,23779.0
2019-09-24 11:20:00,84.44,84.45,84.44,84.44,25902.0,71.8029,71.8114,71.8029,71.8029,25902.0
2019-09-24 11:25:00,84.45,84.45,84.43,84.44,34799.0,71.8114,71.8114,71.7944,71.8029,34799.0
2019-09-24 11:30:00,84.44,84.46,84.43,84.45,14556.0,71.8029,71.8199,71.7944,71.8114,14556.0
2019-09-24 11:35:00,84.45,84.48,84.44,84.45,45918.0,71.8114,71.8369,71.8029,71.8114,45918.0
2019-09-24 11:40:00,84.46,84.46,84.44,84.45,48975.0,71.8199,71.8199,71.8029,71.8114,48975.0
2019-09-24 11:45:00,84.45,84.45,84.42,84.42,33540.0,71.8114,71.8114,71.7859,71.7859,33540.0
2019-09-24 11:50:00,84.43,84.43,84.41,84.42,17436.0,71.7944,71.7944,71.7774,71.7859,17436.0
2019-09-24 11:55:00,84.43,84.44,84.42,84.42,21191.0,71.7944,71.8029,71.7859,71.7859,21191.0
2019-09-24 12:00:00,84.43,84.44,84.42,84.43,16985.0,71.7944,71.8029,71.7859,71.7944,16985.0
2019-09-24 12:05:00,84.44,84.45,84.42,84.44,23391.0,71.8029,71.8114,71.7859,71.8029,23391.0
2019-09-24 12:10:00,84.44,84.46,84.43,84.45,3908.0,71.8029,71.8199,71.7944,71.8114,3908.0
2019-09-24 12:15:00,84.46,84.48,84.45,84.48,19978.0,71.8199,71.8369,71.8114,71.8369,19978.0
2019-09-24 12:20:00,84.48,84.49,84.47,84.47,8439.0,71.8369,71.8454,71.8284,71.8284,8439.0
2019-09-24 12:25:00,84.48,84.49,84.46,84.48,20235.0,71.8369,71.8454,71.8199,71.8369,20235.0
2019-09-24 12:30:00,84.49,84.5,84.47,84.48,25877.0,71.8454,71.8539,71.8284,71.8369,25877.0
2019-09-24 12:35:00,84.48,84.5,84.47,84.48,30701.0,71.8369,71.8539,71.8284,71.8369,30701.0
2019-09-24 12:40:00,84.48,84.49,84.47,84.47,24415.0,71.8369,71.8454,71.8284,71.8284,24415.0
2019-09-24 12:45:00,84.48,84.49,84.47,84.48,17347.0,71.8369,71.8454,71.8284,71.8369,17347.0
2019-09-24 12:50:00,84.48,84.49,84.48,84.48,10031.0,71.8369,71.8454,71.8369,71.8369,10031.0
2019-09-24 12:55:00,84.48,84.49,84.47,84.48,30103.0,71.8369,71.8454,71.8284,71.8369,30103.0
2019-09-24 13:00:00,84.48,84.5,84.48,84.5,80737.0,71.8369,71.8539,71.8369,71.8539,80737.0
2019-09-24 13:05:00,84.49,84.5,84.48,84.48,26645.0,71.8454,71.8539,71.8369,71.8369,26645.0
2019-09-24 13:10:00,84.49,84.5,84.48,84.48,32292.0,71.8454,71.8539,71.8369,71.8369,32292.0
2019-09-24 13:15:00,84.48,84.49,84.46,84.48,24458.0,71.8369,71.8454,71.8199,71.8369,24458.0
2019-09-24 13:20:00,84.48,84.52,84.47,84.5,25404.0,71.8369,71.8709,71.8284,71.8539,25404.0
2019-09-24 13:25:00,84.5,84.51,84.48,84.49,17662.0,71.8539,71.8624,71.8369,71.8454,17662.0
2019-09-24 13:30:00,84.49,84.49,84.45,84.46,77158.0,71.8454,71.8454,71.8114,71.8199,77158.0
2019-09-24 13:35:00,84.45,84.46,84.45,84.45,9777.0,71.8114,71.8199,71.8114,71.8114,9777.0
2019-09-24 13:40:00,84.45,84.46,84.44,84.45,17045.0,71.8114,71.8199,71.8029,71.8114,17045.0
2019-09-24 13:45:00,84.45,84.47,84.45,84.46,14505.0,71.8114,71.8284,71.8114,71.8199,14505.0
2019-09-24 13:50:00,84.46,84.46,84.45,84.46,35676.0,71.8199,71.8199,71.8114,71.8199,35676.0
2019-09-24 13:55:00,84.46,84.47,84.45,84.46,346759.0,71.8199,71.8284,71.8114,71.8199,346759.0
2019-09-24 14:00:00,84.46,84.48,84.46,84.48,54899.0,71.8199,71.8369,71.8199,71.8369,54899.0
2019-09-24 14:05:00,84.47,84.49,84.47,84.48,33036.0,71.8284,71.8454,71.8284,71.8369,33036.0
2019-09-24 14:10:00,84.48,84.49,84.41,84.42,167498.0,71.8369,71.8454,71.7774,71.7859,167498.0
2019-09-24 14:15:00,84.42,84.45,84.41,84.41,27471.0,71.7859,71.8114,71.7774,71.7774,27471.0
2019-09-24 14:20:00,84.42,84.44,84.41,84.43,31807.0,71.7859,71.8029,71.7774,71.7944,31807.0
2019-09-24 14:25:00,84.43,84.45,84.43,84.45,22796.0,71.7944,71.8114,71.7944,71.8114,22796.0
2019-09-24 14:30:00,84.45,84.48,84.44,84.47,51660.0,71.8114,71.8369,71.8029,71.8284,51660.0
2019-09-24 14:35:00,84.46,84.55,84.45,84.52,59881.0,71.8199,71.8964,71.8114,71.8709,59881.0
2019-09-24 14:40:00,84.51,84.53,84.49,84.53,19703.0,71.8624,71.8794,71.8454,71.8794,19703.0
2019-09-24 14:45:00,84.52,84.55,84.51,84.51,16896.0,71.8709,71.8964,71.8624,71.8624,16896.0
2019-09-24 14:50:00,84.51,84.52,84.49,84.52,101952.0,71.8624,71.8709,71.8454,71.8709,101952.0
2019-09-24 14:55:00,84.52,84.55,84.51,84.55,37976.0,71.8709,71.8964,71.8624,71.8964,37976.0
2019-09-24 15:00:00,84.55,84.56,84.52,84.53,42627.0,71.8964,71.9049,71.8709,71.8794,42627.0
2019-09-24 15:05:00,84.52,84.53,84.52,84.53,9713.0,71.8709,71.8794,71.8709,71.8794,9713.0
2019-09-24 15:10:00,84.52,84.52,84.49,84.5,19708.0,71.8709,71.8709,71.8454,71.8539,19708.0
2019-09-24 15:15:00,84.5,84.52,84.49,84.52,37803.0,71.8539,71.8709,71.8454,71.8709,37803.0
2019-09-24 15:20:00,84.52,84.53,84.51,84.53,17616.0,71.8709,71.8794,71.8624,71.8794,17616.0
2019-09-24 15:25:00,84.53,84.53,84.51,84.53,15325.0,71.8794,71.8794,71.8624,71.8794,15325.0
2019-09-24 15:30:00,84.53,84.56,84.52,84.56,84635.0,71.8794,71.9049,71.8709,71.9049,84635.0
2019-09-24 15:35:00,84.55,84.57,84.54,84.55,14937.0,71.8964,71.9134,71.8879,71.8964,14937.0
2019-09-24 15:40:00,84.55,84.56,84.53,84.56,41496.0,71.8964,71.9049,71.8794,71.9049,41496.0
2019-09-24 15:45:00,84.56,84.56,84.52,84.52,14865.0,71.9049,71.9049,71.8709,71.8709,14865.0
2019-09-24 15:50:00,84.53,84.53,84.51,84.51,14329.0,71.8794,71.8794,71.8624,71.8624,14329.0
2019-09-24 15:55:00,84.52,84.53,84.5,84.51,63000.0,71.8709,71.8794,71.8539,71.8624,63000.0
2019-09-25 09:30:00,84.44,84.44,84.4,84.41,110608.0,71.8029,71.8029,71.7688,71.7774,110608.0
2019-09-25 09:35:00,84.41,84.43,84.4,84.41,20337.0,71.7774,71.7944,71.7688,71.7774,20337.0
2019-09-25 09:40:00,84.42,84.44,84.41,84.44,32527.0,71.7859,71.8029,71.7774,71.8029,32527.0
2019-09-25 09:45:00,84.44,84.45,84.43,84.43,29036.0,71.8029,71.8114,71.7944,71.7944,29036.0
2019-09-25 09:50:00,84.43,84.44,84.4,84.4,14664.0,71.7944,71.8029,71.7688,71.7688,14664.0
2019-09-25 09:55:00,84.4,84.43,84.4,84.41,24866.0,71.7688,71.7944,71.7688,71.7774,24866.0
2019-09-25 10:00:00,84.4,84.45,84.37,84.4,48355.0,71.7688,71.8114,71.7433,71.7688,48355.0
2019-09-25 10:05:00,84.41,84.42,84.35,84.36,14245.0,71.7774,71.7859,71.7263,71.7348,14245.0
2019-09-25 10:10:00,84.37,84.39,84.35,84.38,10314.0,71.7433,71.7603,71.7263,71.7518,10314.0
2019-09-25 10:15:00,84.39,84.4,84.36,84.39,50232.0,71.7603,71.7688,71.7348,71.7603,50232.0
2019-09-25 10:20:00,84.39,84.39,84.35,84.37,25715.0,71.7603,71.7603,71.7263,71.7433,25715.0
2019-09-25 10:25:00,84.37,84.38,84.36,84.36,7120.0,71.7433,71.7518,71.7348,71.7348,7120.0
2019-09-25 10:30:00,84.36,84.36,84.31,84.33,19445.0,71.7348,71.7348,71.6923,71.7093,19445.0
2019-09-25 10:35:00,84.33,84.33,84.29,84.3,28856.0,71.7093,71.7093,71.6753,71.6838,28856.0
2019-09-25 10:40:00,84.3,84.31,84.26,84.27,16022.0,71.6838,71.6923,71.6498,71.6583,16022.0
2019-09-25 10:45:00,84.27,84.3,84.27,84.29,12915.0,71.6583,71.6838,71.6583,71.6753,12915.0
2019-09-25 10:50:00,84.28,84.29,84.14,84.17,35212.0,71.6668,71.6753,71.5478,71.5733,35212.0
2019-09-25 10:55:00,84.18,84.26,84.18,84.23,24633.0,71.5818,71.6498,71.5818,71.6243,24633.0
2019-09-25 11:00:00,84.23,84.28,84.23,84.25,28799.0,71.6243,71.6668,71.6243,71.6413,28799.0
2019-09-25 11:05:00,84.27,84.27,84.24,84.26,20681.0,71.6583,71.6583,71.6328,71.6498,20681.0
2019-09-25 11:10:00,84.27,84.3,84.25,84.29,46148.0,71.6583,71.6838,71.6413,71.6753,46148.0
2019-09-25 11:15:00,84.28,84.29,84.22,84.25,45059.0,71.6668,71.6753,71.6158,71.6413,45059.0
2019-09-25 11:20:00,84.25,84.25,84.22,84.23,143597.0,71.6413,71.6413,71.6158,71.6243,143597.0
2019-09-25 11:25:00,84.23,84.28,84.22,84.27,13417.0,71.6243,71.6668,71.6158,71.6583,13417.0
2019-09-25 11:30:00,84.27,84.28,84.26,84.27,8546.0,71.6583,71.6668,71.6498,71.6583,8546.0
2019-09-25 11:35:00,84.27,84.28,84.25,84.26,10452.0,71.6583,71.6668,71.6413,71.6498,10452.0
2019-09-25 11:40:00,84.25,84.25,84.22,84.23,18843.0,71.6413,71.6413,71.6158,71.6243,18843.0
2019-09-25 11:45:00,84.24,84.26,84.23,84.26,19232.0,71.6328,71.6498,71.6243,71.6498,19232.0
2019-09-25 11:50:00,84.26,84.27,84.24,84.25,15848.0,71.6498,71.6583,71.6328,71.6413,15848.0
2019-09-25 11:55:00,84.24,84.24,84.21,84.22,13818.0,71.6328,71.6328,71.6073,71.6158,13818.0
2019-09-25 12:00:00,84.22,84.23,84.19,84.19,25098.0,71.6158,71.6243,71.5903,71.5903,25098.0
2019-09-25 12:05:00,84.2,84.2,84.14,84.15,45108.0,71.5988,71.5988,71.5478,71.5563,45108.0
2019-09-25 12:10:00,84.15,84.2,84.14,84.2,38395.0,71.5563,71.5988,71.5478,71.5988,38395.0
2019-09-25 12:15:00,84.2,84.21,84.17,84.19,5644.0,71.5988,71.6073,71.5733,71.5903,5644.0
2019-09-25 12:20:00,84.2,84.2,84.18,84.2,53961.0,71.5988,71.5988,71.5818,71.5988,53961.0
2019-09-25 12:25:00,84.2,84.2,84.17,84.17,76837.0,71.5988,71.5988,71.5733,71.5733,76837.0
2019-09-25 12:30:00,84.17,84.18,84.14,84.17,94556.0,71.5733,71.5818,71.5478,71.5733,94556.0
2019-09-25 12:35:00,84.17,84.18,84.15,84.18,49401.0,71.5733,71.5818,71.5563,71.5818,49401.0
2019-09-25 12:40:00,84.17,84.19,84.17,84.17,9568.0,71.5733,71.5903,71.5733,71.5733,9568.0
2019-09-25 12:45:00,84.18,84.2,84.17,84.19,17863.0,71.5818,71.5988,71.5733,71.5903,17863.0
2019-09-25 12:50:00,84.19,84.2,84.18,84.19,27468.0,71.5903,71.5988,71.5818,71.5903,27468.0
2019-09-25 12:55:00,84.19,84.2,84.15,84.15,53808.0,71.5903,71.5988,71.5563,71.5563,53808.0
2019-09-25 13:00:00,84.17,84.19,84.12,84.14,501083.0,71.5733,71.5903,71.5308,71.5478,501083.0
2019-09-25 13:05:00,84.14,84.16,84.13,84.15,64442.0,71.5478,71.5648,71.5393,71.5563,64442.0
2019-09-25 13:10:00,84.15,84.16,84.12,84.13,14193.0,71.5563,71.5648,71.5308,71.5393,14193.0
2019-09-25 13:15:00,84.13,84.15,84.11,84.15,34671.0,71.5393,71.5563,71.5222,71.5563,34671.0
2019-09-25 13:20:00,84.15,84.16,84.14,84.15,35041.0,71.5563,71.5648,71.5478,71.5563,35041.0
2019-09-25 13:25:00,84.16,84.17,84.15,84.16,29161.0,71.5648,71.5733,71.5563,71.5648,29161.0
2019-09-25 13:30:00,84.16,84.17,84.15,84.17,13931.0,71.5648,71.5733,71.5563,71.5733,13931.0
2019-09-25 13:35:00,84.17,84.17,84.15,84.16,57058.0,71.5733,71.5733,71.5563,71.5648,57058.0
2019-09-25 13:40:00,84.17,84.18,84.16,84.17,25997.0,71.5733,71.5818,71.5648,71.5733,25997.0
2019-09-25 13:45:00,84.17,84.19,84.16,84.17,13407.0,71.5733,71.5903,71.5648,71.5733,13407.0
2019-09-25 13:50:00,84.17,84.19,84.17,84.18,11783.0,71.5733,71.5903,71.5733,71.5818,11783.0
2019-09-25 13:55:00,84.17,84.18,84.16,84.16,13792.0,71.5733,71.5818,71.5648,71.5648,13792.0
2019-09-25 14:00:00,84.17,84.17,84.13,84.14,28848.0,71.5733,71.5733,71.5393,71.5478,28848.0
2019-09-25 14:05:00,84.14,84.15,84.12,84.14,13963.0,71.5478,71.5563,71.5308,71.5478,13963.0
2019-09-25 14:10:00,84.14,84.14,84.12,84.13,19606.0,71.5478,71.5478,71.5308,71.5393,19606.0
2019-09-25 14:15:00,84.13,84.15,84.13,84.15,45929.0,71.5393,71.5563,71.5393,71.5563,45929.0
2019-09-25 14:20:00,84.15,84.16,84.14,84.16,36126.0,71.5563,71.5648,71.5478,71.5648,36126.0
2019-09-25 14:25:00,84.17,84.17,84.15,84.15,12181.0,71.5733,71.5733,71.5563,71.5563,12181.0
2019-09-25 14:30:00,84.15,84.16,84.14,84.16,18034.0,71.5563,71.5648,71.5478,71.5648,18034.0
2019-09-25 14:35:00,84.16,84.16,84.12,84.13,15314.0,71.5648,71.5648,71.5308,71.5393,15314.0
2019-09-25 14:40:00,84.13,84.13,84.09,84.11,71776.0,71.5393,71.5393,71.5052,71.5222,71776.0
2019-09-25 14:45:00,84.11,84.11,84.07,84.09,58260.0,71.5222,71.5222,71.4882,71.5052,58260.0
2019-09-25 14:50:00,84.09,84.11,84.08,84.1,19281.0,71.5052,71.5222,71.4967,71.5137,19281.0
2019-09-25 14:55:00,84.11,84.11,84.09,84.1,11598.0,71.5222,71.5222,71.5052,71.5137,11598.0
2019-09-25 15:00:00,84.1,84.14,84.09,84.14,17059.0,71.5137,71.5478,71.5052,71.5478,17059.0
2019-09-25 15:05:00,84.14,84.15,84.12,84.14,12138.0,71.5478,71.5563,71.5308,71.5478,12138.0
2019-09-25 15:10:00,84.13,84.15,84.13,84.13,12390.0,71.5393,71.5563,71.5393,71.5393,12390.0
2019-09-25 15:15:00,84.13,84.14,84.12,84.14,12422.0,71.5393,71.5478,71.5308,71.5478,12422.0
2019-09-25 15:20:00,84.13,84.14,84.12,84.14,7202.0,71.5393,71.5478,71.5308,71.5478,7202.0
2019-09-25 15:25:00,84.13,84.15,84.13,84.14,17552.0,71.5393,71.5563,71.5393,71.5478,17552.0
2019-09-25 15:30:00,84.14,84.15,84.13,84.15,15319.0,71.5478,71.5563,71.5393,71.5563,15319.0
2019-09-25 15:35:00,84.15,84.15,84.13,84.15,13802.0,71.5563,71.5563,71.5393,71.5563,13802.0
2019-09-25 15:40:00,84.15,84.16,84.14,84.15,37793.0,71.5563,71.5648,71.5478,71.5563,37793.0
2019-09-25 15:45:00,84.15,84.15,84.12,84.13,19267.0,71.5563,71.5563,71.5308,71.5393,19267.0
2019-09-25 15:50:00,84.14,84.14,84.13,84.14,33103.0,71.5478,71.5478,71.5393,71.5478,33103.0
2019-09-25 15:55:00,84.14,84.14,84.12,84.13,62365.0,71.5478,71.5478,71.5308,71.5393,62365.0
2019-09-26 09:30:00,84.31,84.34,84.27,84.34,61794.0,71.6923,71.7178,71.6583,71.7178,61794.0
2019-09-26 09:35:00,84.34,84.36,84.33,84.36,117746.0,71.7178,71.7348,71.7093,71.7348,117746.0
2019-09-26 09:40:00,84.36,84.36,84.34,84.34,13994.0,71.7348,71.7348,71.7178,71.7178,13994.0
2019-09-26 09:45:00,84.35,84.35,84.33,84.34,8934.0,71.7263,71.7263,71.7093,71.7178,8934.0
2019-09-26 09:50:00,84.33,84.34,84.31,84.33,9766.0,71.7093,71.7178,71.6923,71.7093,9766.0
2019-09-26 09:55:00,84.34,84.34,84.27,84.27,12749.0,71.7178,71.7178,71.6583,71.6583,12749.0
2019-09-26 10:00:00,84.26,84.27,84.24,84.25,55293.0,71.6498,71.6583,71.6328,71.6413,55293.0
2019-09-26 10:05:00,84.25,84.29,84.24,84.29,15639.0,71.6413,71.6753,71.6328,71.6753,15639.0
2019-09-26 10:10:00,84.28,84.29,84.27,84.29,38131.0,71.6668,71.6753,71.6583,71.6753,38131.0
2019-09-26 10:15:00,84.29,84.29,84.27,84.28,9721.0,71.6753,71.6753,71.6583,71.6668,9721.0
2019-09-26 10:20:00,84.28,84.29,84.27,84.29,69688.0,71.6668,71.6753,71.6583,71.6753,69688.0
2019-09-26 10:25:00,84.29,84.3,84.27,84.28,24009.0,71.6753,71.6838,71.6583,71.6668,24009.0
2019-09-26 10:30:00,84.27,84.28,84.27,84.28,30844.0,71.6583,71.6668,71.6583,71.6668,30844.0
2019-09-26 10:35:00,84.28,84.29,84.26,84.27,15927.0,71.6668,71.6753,71.6498,71.6583,15927.0
2019-09-26 10:40:00,84.27,84.28,84.26,84.27,13654.0,71.6583,71.6668,71.6498,71.6583,13654.0
2019-09-26 10:45:00,84.27,84.29,84.26,84.27,16205.0,71.6583,71.6753,71.6498,71.6583,16205.0
2019-09-26 10:50:00,84.28,84.31,84.26,84.3,50926.0,71.6668,71.6923,71.6498,71.6838,50926.0
2019-09-26 10:55:00,84.3,84.32,84.28,84.31,46706.0,71.6838,71.7008,71.6668,71.6923,46706.0
2019-09-26 11:00:00,84.32,84.35,84.31,84.33,18381.0,71.7008,71.7263,71.6923,71.7093,18381.0
2019-09-26 11:05:00,84.33,84.34,84.31,84.33,12775.0,71.7093,71.7178,71.6923,71.7093,12775.0
2019-09-26 11:10:00,84.33,84.34,84.31,84.32,13396.0,71.7093,71.7178,71.6923,71.7008,13396.0
2019-09-26 11:15:00,84.31,84.34,84.31,84.33,24253.0,71.6923,71.7178,71.6923,71.7093,24253.0
2019-09-26 11:20:00,84.33,84.33,84.31,84.31,25846.0,71.7093,71.7093,71.6923,71.6923,25846.0
2019-09-26 11:25:00,84.31,84.33,84.3,84.3,8807.0,71.6923,71.7093,71.6838,71.6838,8807.0
2019-09-26 11:30:00,84.31,84.32,84.3,84.31,13881.0,71.6923,71.7008,71.6838,71.6923,13881.0
2019-09-26 11:35:00,84.3,84.32,84.3,84.31,32142.0,71.6838,71.7008,71.6838,71.6923,32142.0
2019-09-26 11:40:00,84.31,84.32,84.3,84.31,18207.0,71.6923,71.7008,71.6838,71.6923,18207.0
2019-09-26 11:45:00,84.32,84.34,84.31,84.33,58456.0,71.7008,71.7178,71.6923,71.7093,58456.0
2019-09-26 11:50:00,84.34,84.36,84.33,84.34,25151.0,71.7178,71.7348,71.7093,71.7178,25151.0
2019-09-26 11:55:00,84.33,84.34,84.31,84.32,44624.0,71.7093,71.7178,71.6923,71.7008,44624.0
2019-09-26 12:00:00,84.33,84.33,84.3,84.31,32463.0,71.7093,71.7093,71.6838,71.6923,32463.0
2019-09-26 12:05:00,84.31,84.31,84.29,84.31,18360.0,71.6923,71.6923,71.6753,71.6923,18360.0
2019-09-26 12:10:00,84.31,84.32,84.31,84.31,12891.0,71.6923,71.7008,71.6923,71.6923,12891.0
2019-09-26 12:15:00,84.32,84.33,84.32,84.32,11084.0,71.7008,71.7093,71.7008,71.7008,11084.0
2019-09-26 12:20:00,84.33,84.34,84.32,84.33,4440.0,71.7093,71.7178,71.7008,71.7093,4440.0
2019-09-26 12:25:00,84.33,84.34,84.31,84.32,49907.0,71.7093,71.7178,71.6923,71.7008,49907.0
2019-09-26 12:30:00,84.32,84.33,84.31,84.31,24978.0,71.7008,71.7093,71.6923,71.6923,24978.0
2019-09-26 12:35:00,84.32,84.32,84.29,84.3,18515.0,71.7008,71.7008,71.6753,71.6838,18515.0
2019-09-26 12:40:00,84.3,84.31,84.3,84.3,4859.0,71.6838,71.6923,71.6838,71.6838,4859.0
2019-09-26 12:45:00,84.31,84.31,84.29,84.29,13377.0,71.6923,71.6923,71.6753,71.6753,13377.0
2019-09-26 12:50:00,84.3,84.3,84.29,84.3,11438.0,71.6838,71.6838,71.6753,71.6838,11438.0
2019-09-26 12:55:00,84.3,84.3,84.28,84.29,14407.0,71.6838,71.6838,71.6668,71.6753,14407.0
2019-09-26 13:00:00,84.29,84.32,84.27,84.32,71485.0,71.6753,71.7008,71.6583,71.7008,71485.0
2019-09-26 13:05:00,84.31,84.32,84.3,84.31,18311.0,71.6923,71.7008,71.6838,71.6923,18311.0
2019-09-26 13:10:00,84.32,84.32,84.3,84.32,8114.0,71.7008,71.7008,71.6838,71.7008,8114.0
2019-09-26 13:15:00,84.31,84.32,84.3,84.31,8582.0,71.6923,71.7008,71.6838,71.6923,8582.0
2019-09-26 13:20:00,84.32,84.33,84.32,84.33,10489.0,71.7008,71.7093,71.7008,71.7093,10489.0
2019-09-26 13:25:00,84.33,84.33,84.32,84.32,25675.0,71.7093,71.7093,71.7008,71.7008,25675.0
2019-09-26 13:30:00,84.33,84.37,84.33,84.35,7642.0,71.7093,71.7433,71.7093,71.7263,7642.0
2019-09-26 13:35:00,84.36,84.36,84.33,84.34,31075.0,71.7348,71.7348,71.7093,71.7178,31075.0
2019-09-26 13:40:00,84.34,84.35,84.34,84.34,8059.0,71.7178,71.7263,71.7178,71.7178,8059.0
2019-09-26 13:45:00,84.34,84.34,84.31,84.32,16629.0,71.7178,71.7178,71.6923,71.7008,16629.0
2019-09-26 13:50:00,84.32,84.33,84.3,84.3,37605.0,71.7008,71.7093,71.6838,71.6838,37605.0
2019-09-26 13:55:00,84.31,84.31,84.27,84.28,44033.0,71.6923,71.6923,71.6583,71.6668,44033.0
2019-09-26 14:00:00,84.28,84.32,84.28,84.3,29890.0,71.6668,71.7008,71.6668,71.6838,29890.0
2019-09-26 14:05:00,84.3,84.31,84.29,84.3,29729.0,71.6838,71.6923,71.6753,71.6838,29729.0
2019-09-26 14:10:00,84.3,84.31,84.28,84.29,54097.0,71.6838,71.6923,71.6668,71.6753,54097.0
2019-09-26 14:15:00,84.29,84.31,84.29,84.31,60655.0,71.6753,71.6923,71.6753,71.6923,60655.0
2019-09-26 14:20:00,84.31,84.31,84.3,84.31,8321.0,71.6923,71.6923,71.6838,71.6923,8321.0
2019-09-26 14:25:00,84.31,84.33,84.3,84.31,13425.0,71.6923,71.7093,71.6838,71.6923,13425.0
2019-09-26 14:30:00,84.31,84.34,84.31,84.33,14661.0,71.6923,71.7178,71.6923,71.7093,14661.0
2019-09-26 14:35:00,84.32,84.34,84.31,84.33,23797.0,71.7008,71.7178,71.6923,71.7093,23797.0
2019-09-26 14:40:00,84.33,84.33,84.31,84.33,10364.0,71.7093,71.7093,71.6923,71.7093,10364.0
2019-09-26 14:45:00,84.33,84.33,84.32,84.33,19404.0,71.7093,71.7093,71.7008,71.7093,19404.0
2019-09-26 14:50:00,84.33,84.33,84.31,84.32,38395.0,71.7093,71.7093,71.6923,71.7008,38395.0
2019-09-26 14:55:00,84.31,84.33,84.31,84.33,20325.0,71.6923,71.7093,71.6923,71.7093,20325.0
2019-09-26 15:00:00,84.33,84.33,84.32,84.33,24873.0,71.7093,71.7093,71.7008,71.7093,24873.0
2019-09-26 15:05:00,84.33,84.33,84.31,84.31,10868.0,71.7093,71.7093,71.6923,71.6923,10868.0
2019-09-26 15:10:00,84.32,84.32,84.3,84.3,27987.0,71.7008,71.7008,71.6838,71.6838,27987.0
2019-09-26 15:15:00,84.31,84.32,84.29,84.32,747021.0,71.6923,71.7008,71.6753,71.7008,747021.0
2019-09-26 15:20:00,84.3,84.31,84.28,84.29,14877.0,71.6838,71.6923,71.6668,71.6753,14877.0
2019-09-26 15:25:00,84.3,84.3,84.25,84.26,62038.0,71.6838,71.6838,71.6413,71.6498,62038.0
2019-09-26 15:30:00,84.26,84.27,84.25,84.26,32142.0,71.6498,71.6583,71.6413,71.6498,32142.0
2019-09-26 15:35:00,84.26,84.27,84.25,84.27,19426.0,71.6498,71.6583,71.6413,71.6583,19426.0
2019-09-26 15:40:00,84.27,84.29,84.26,84.28,19346.0,71.6583,71.6753,71.6498,71.6668,19346.0
2019-09-26 15:45:00,84.28,84.28,84.27,84.28,37623.0,71.6668,71.6668,71.6583,71.6668,37623.0
2019-09-26 15:50:00,84.28,84.28,84.27,84.28,14855.0,71.6668,71.6668,71.6583,71.6668,14855.0
2019-09-26 15:55:00,84.28,84.28,84.26,84.28,56881.0,71.6668,71.6668,71.6498,71.6668,56881.0
2019-09-27 09:30:00,84.27,84.31,84.27,84.3,57902.0,71.6583,71.6923,71.6583,71.6838,57902.0
2019-09-27 09:35:00,84.29,84.31,84.29,84.29,72637.0,71.6753,71.6923,71.6753,71.6753,72637.0
2019-09-27 09:40:00,84.3,84.3,84.27,84.28,21969.0,71.6838,71.6838,71.6583,71.6668,21969.0
2019-09-27 09:45:00,84.27,84.28,84.27,84.27,2698.0,71.6583,71.6668,71.6583,71.6583,2698.0
2019-09-27 09:50:00,84.27,84.31,84.27,84.29,24958.0,71.6583,71.6923,71.6583,71.6753,24958.0
2019-09-27 09:55:00,84.3,84.32,84.29,84.32,81347.0,71.6838,71.7008,71.6753,71.7008,81347.0
2019-09-27 10:00:00,84.31,84.31,84.29,84.3,12109.0,71.6923,71.6923,71.6753,71.6838,12109.0
2019-09-27 10:05:00,84.3,84.32,84.29,84.31,18528.0,71.6838,71.7008,71.6753,71.6923,18528.0
2019-09-27 10:10:00,84.31,84.31,84.29,84.31,14053.0,71.6923,71.6923,71.6753,71.6923,14053.0
2019-09-27 10:15:00,84.31,84.33,84.3,84.31,17266.0,71.6923,71.7093,71.6838,71.6923,17266.0
2019-09-27 10:20:00,84.31,84.31,84.29,84.3,59197.0,71.6923,71.6923,71.6753,71.6838,59197.0
2019-09-27 10:25:00,84.3,84.3,84.28,84.28,16140.0,71.6838,71.6838,71.6668,71.6668,16140.0
2019-09-27 10:30:00,84.3,84.31,84.28,84.3,17325.0,71.6838,71.6923,71.6668,71.6838,17325.0
2019-09-27 10:35:00,84.31,84.31,84.28,84.29,10763.0,71.6923,71.6923,71.6668,71.6753,10763.0
2019-09-27 10:40:00,84.29,84.33,84.28,84.33,7771.0,71.6753,71.7093,71.6668,71.7093,7771.0
2019-09-27 10:45:00,84.33,84.33,84.29,84.3,20874.0,71.7093,71.7093,71.6753,71.6838,20874.0
2019-09-27 10:50:00,84.31,84.32,84.3,84.32,9915.0,71.6923,71.7008,71.6838,71.7008,9915.0
2019-09-27 10:55:00,84.31,84.32,84.3,84.31,6568.0,71.6923,71.7008,71.6838,71.6923,6568.0
2019-09-27 11:00:00,84.32,84.32,84.3,84.31,3744.0,71.7008,71.7008,71.6838,71.6923,3744.0
2019-09-27 11:05:00,84.31,84.31,84.29,84.3,56103.0,71.6923,71.6923,71.6753,71.6838,56103.0
2019-09-27 11:10:00,84.3,84.32,84.29,84.31,29718.0,71.6838,71.7008,71.6753,71.6923,29718.0
2019-09-27 11:15:00,84.31,84.32,84.3,84.32,23110.0,71.6923,71.7008,71.6838,71.7008,23110.0
2019-09-27 11:20:00,84.32,84.34,84.32,84.34,2307.0,71.7008,71.7178,71.7008,71.7178,2307.0
2019-09-27 11:25:00,84.33,84.34,84.32,84.32,14904.0,71.7093,71.7178,71.7008,71.7008,14904.0
2019-09-27 11:30:00,84.32,84.33,84.3,84.32,10023.0,71.7008,71.7093,71.6838,71.7008,10023.0
2019-09-27 11:35:00,84.31,84.36,84.3,84.32,108759.0,71.6923,71.7348,71.6838,71.7008,108759.0
2019-09-27 11:40:00,84.33,84.34,84.32,84.33,24747.0,71.7093,71.7178,71.7008,71.7093,24747.0
2019-09-27 11:45:00,84.33,84.33,84.31,84.32,18184.0,71.7093,71.7093,71.6923,71.7008,18184.0
2019-09-27 11:50:00,84.33,84.34,84.32,84.33,50660.0,71.7093,71.7178,71.7008,71.7093,50660.0
2019-09-27 11:55:00,84.32,84.33,84.27,84.3,34367.0,71.7008,71.7093,71.6583,71.6838,34367.0
2019-09-27 12:00:00,84.3,84.33,84.29,84.32,40039.0,71.6838,71.7093,71.6753,71.7008,40039.0
2019-09-27 12:05:00,84.32,84.34,84.31,84.34,29814.0,71.7008,71.7178,71.6923,71.7178,29814.0
2019-09-27 12:10:00,84.34,84.34,84.32,84.34,33639.0,71.7178,71.7178,71.7008,71.7178,33639.0
2019-09-27 12:15:00,84.34,84.35,84.33,84.34,45374.0,71.7178,71.7263,71.7093,71.7178,45374.0
2019-09-27 12:20:00,84.35,84.35,84.33,84.34,26954.0,71.7263,71.7263,71.7093,71.7178,26954.0
2019-09-27 12:25:00,84.34,84.35,84.33,84.34,13349.0,71.7178,71.7263,71.7093,71.7178,13349.0
2019-09-27 12:30:00,84.34,84.36,84.33,84.36,18923.0,71.7178,71.7348,71.7093,71.7348,18923.0
2019-09-27 12:35:00,84.36,84.36,84.35,84.36,23753.0,71.7348,71.7348,71.7263,71.7348,23753.0
2019-09-27 12:40:00,84.36,84.37,84.35,84.37,18097.0,71.7348,71.7433,71.7263,71.7433,18097.0
2019-09-27 12:45:00,84.37,84.38,84.36,84.37,24668.0,71.7433,71.7518,71.7348,71.7433,24668.0
2019-09-27 12:50:00,84.38,84.38,84.36,84.37,36407.0,71.7518,71.7518,71.7348,71.7433,36407.0
2019-09-27 12:55:00,84.37,84.37,84.36,84.37,27291.0,71.7433,71.7433,71.7348,71.7433,27291.0
2019-09-27 13:00:00,84.37,84.37,84.33,84.33,26913.0,71.7433,71.7433,71.7093,71.7093,26913.0
2019-09-27 13:05:00,84.33,84.34,84.32,84.32,15092.0,71.7093,71.7178,71.7008,71.7008,15092.0
2019-09-27 13:10:00,84.33,84.33,84.32,84.33,14805.0,71.7093,71.7093,71.7008,71.7093,14805.0
2019-09-27 13:15:00,84.33,84.36,84.32,84.36,24048.0,71.7093,71.7348,71.7008,71.7348,24048.0
2019-09-27 13:20:00,84.36,84.37,84.35,84.36,36035.0,71.7348,71.7433,71.7263,71.7348,36035.0
2019-09-27 13:25:00,84.36,84.36,84.35,84.36,11728.0,71.7348,71.7348,71.7263,71.7348,11728.0
2019-09-27 13:30:00,84.36,84.38,84.35,84.38,20518.0,71.7348,71.7518,71.7263,71.7518,20518.0
2019-09-27 13:35:00,84.38,84.38,84.36,84.37,15454.0,71.7518,71.7518,71.7348,71.7433,15454.0
2019-09-27 13:40:00,84.37,84.37,84.36,84.37,42630.0,71.7433,71.7433,71.7348,71.7433,42630.0
2019-09-27 13:45:00,84.37,84.38,84.36,84.38,88432.0,71.7433,71.7518,71.7348,71.7518,88432.0
2019-09-27 13:50:00,84.38,84.39,84.32,84.34,68618.0,71.7518,71.7603,71.7008,71.7178,68618.0
2019-09-27 13:55:00,84.34,84.35,84.32,84.34,21348.0,71.7178,71.7263,71.7008,71.7178,21348.0
2019-09-27 14:00:00,84.34,84.34,84.31,84.32,32858.0,71.7178,71.7178,71.6923,71.7008,32858.0
2019-09-27 14:05:00,84.32,84.33,84.31,84.32,24600.0,71.7008,71.7093,71.6923,71.7008,24600.0
2019-09-27 14:10:00,84.32,84.34,84.32,84.34,28530.0,71.7008,71.7178,71.7008,71.7178,28530.0
2019-09-27 14:15:00,84.33,84.35,84.32,84.34,57289.0,71.7093,71.7263,71.7008,71.7178,57289.0
2019-09-27 14:20:00,84.34,84.36,84.34,84.36,57599.0,71.7178,71.7348,71.7178,71.7348,57599.0
2019-09-27 14:25:00,84.36,84.36,84.34,84.34,18051.0,71.7348,71.7348,71.7178,71.7178,18051.0
2019-09-27 14:30:00,84.35,84.36,84.34,84.35,24463.0,71.7263,71.7348,71.7178,71.7263,24463.0
2019-09-27 14:35:00,84.36,84.37,84.35,84.37,27197.0,71.7348,71.7433,71.7263,71.7433,27197.0
2019-09-27 14:40:00,84.37,84.37,84.36,84.37,11475.0,71.7433,71.7433,71.7348,71.7433,11475.0
2019-09-27 14:45:00,84.37,84.39,84.36,84.39,31642.0,71.7433,71.7603,71.7348,71.7603,31642.0
2019-09-27 14:50:00,84.39,84.4,84.38,84.39,20378.0,71.7603,71.7688,71.7518,71.7603,20378.0
2019-09-27 14:55:00,84.4,84.4,84.37,84.4,52589.0,71.7688,71.7688,71.7433,71.7688,52589.0
2019-09-27 15:00:00,84.39,84.39,84.37,84.38,59220.0,71.7603,71.7603,71.7433,71.7518,59220.0
2019-09-27 15:05:00,84.38,84.41,84.37,84.4,38275.0,71.7518,71.7774,71.7433,71.7688,38275.0
2019-09-27 15:10:00,84.4,84.4,84.38,84.39,52980.0,71.7688,71.7688,71.7518,71.7603,52980.0
2019-09-27 15:15:00,84.39,84.39,84.35,84.36,34979.0,71.7603,71.7603,71.7263,71.7348,34979.0
2019-09-27 15:20:00,84.35,84.37,84.35,84.36,47043.0,71.7263,71.7433,71.7263,71.7348,47043.0
2019-09-27 15:25:00,84.36,84.37,84.35,84.36,28071.0,71.7348,71.7433,71.7263,71.7348,28071.0
2019-09-27 15:30:00,84.35,84.37,84.33,84.34,33963.0,71.7263,71.7433,71.7093,71.7178,33963.0
2019-09-27 15:35:00,84.34,84.35,84.33,84.33,52500.0,71.7178,71.7263,71.7093,71.7093,52500.0
2019-09-27 15:40:00,84.34,84.37,84.34,84.36,64056.0,71.7178,71.7433,71.7178,71.7348,64056.0
2019-09-27 15:45:00,84.36,84.36,84.35,84.35,52501.0,71.7348,71.7348,71.7263,71.7263,52501.0
2019-09-27 15:50:00,84.36,84.37,84.35,84.37,38509.0,71.7348,71.7433,71.7263,71.7433,38509.0
2019-09-27 15:55:00,84.36,84.38,84.36,84.37,63849.0,71.7348,71.7518,71.7348,71.7433,63849.0
2019-09-30 09:30:00,84.26,84.26,84.23,84.24,86878.0,71.6498,71.6498,71.6243,71.6328,86878.0
2019-09-30 09:35:00,84.23,84.26,84.23,84.26,11308.0,71.6243,71.6498,71.6243,71.6498,11308.0
2019-09-30 09:40:00,84.27,84.32,84.26,84.31,35592.0,71.6583,71.7008,71.6498,71.6923,35592.0
2019-09-30 09:45:00,84.32,84.33,84.3,84.3,17343.0,71.7008,71.7093,71.6838,71.6838,17343.0
2019-09-30 09:50:00,84.31,84.34,84.3,84.33,7004.0,71.6923,71.7178,71.6838,71.7093,7004.0
2019-09-30 09:55:00,84.32,84.34,84.32,84.32,11302.0,71.7008,71.7178,71.7008,71.7008,11302.0
2019-09-30 10:00:00,84.33,84.34,84.31,84.32,7361.0,71.7093,71.7178,71.6923,71.7008,7361.0
2019-09-30 10:05:00,84.31,84.33,84.31,84.33,13582.0,71.6923,71.7093,71.6923,71.7093,13582.0
2019-09-30 10:10:00,84.33,84.34,84.32,84.32,6603.0,71.7093,71.7178,71.7008,71.7008,6603.0
2019-09-30 10:15:00,84.33,84.34,84.32,84.34,6560.0,71.7093,71.7178,71.7008,71.7178,6560.0
2019-09-30 10:20:00,84.34,84.35,84.33,84.34,25001.0,71.7178,71.7263,71.7093,71.7178,25001.0
2019-09-30 10:25:00,84.34,84.36,84.33,84.36,87522.0,71.7178,71.7348,71.7093,71.7348,87522.0
2019-09-30 10:30:00,84.36,84.37,84.34,84.34,13140.0,71.7348,71.7433,71.7178,71.7178,13140.0
2019-09-30 10:35:00,84.34,84.35,84.33,84.34,20328.0,71.7178,71.7263,71.7093,71.7178,20328.0
2019-09-30 10:40:00,84.33,84.36,84.32,84.36,61870.0,71.7093,71.7348,71.7008,71.7348,61870.0
2019-09-30 10:45:00,84.36,84.37,84.35,84.36,12589.0,71.7348,71.7433,71.7263,71.7348,12589.0
2019-09-30 10:50:00,84.37,84.37,84.35,84.36,50269.0,71.7433,71.7433,71.7263,71.7348,50269.0
2019-09-30 10:55:00,84.35,84.35,84.33,84.34,20281.0,71.7263,71.7263,71.7093,71.7178,20281.0
2019-09-30 11:00:00,84.35,84.36,84.34,84.36,18353.0,71.7263,71.7348,71.7178,71.7348,18353.0
2019-09-30 11:05:00,84.35,84.36,84.33,84.34,18472.0,71.7263,71.7348,71.7093,71.7178,18472.0
2019-09-30 11:10:00,84.34,84.36,84.33,84.36,10633.0,71.7178,71.7348,71.7093,71.7348,10633.0
2019-09-30 11:15:00,84.36,84.36,84.34,84.35,20765.0,71.7348,71.7348,71.7178,71.7263,20765.0
2019-09-30 11:20:00,84.34,84.35,84.33,84.34,12158.0,71.7178,71.7263,71.7093,71.7178,12158.0
2019-09-30 11:25:00,84.34,84.35,84.33,84.34,43185.0,71.7178,71.7263,71.7093,71.7178,43185.0
2019-09-30 11:30:00,84.34,84.35,84.33,84.34,42059.0,71.7178,71.7263,71.7093,71.7178,42059.0
2019-09-30 11:35:00,84.34,84.35,84.34,84.35,57735.0,71.7178,71.7263,71.7178,71.7263,57735.0
2019-09-30 11:40:00,84.35,84.37,84.34,84.36,74664.0,71.7263,71.7433,71.7178,71.7348,74664.0
2019-09-30 11:45:00,84.36,84.38,84.36,84.38,34266.0,71.7348,71.7518,71.7348,71.7518,34266.0
2019-09-30 11:50:00,84.38,84.39,84.37,84.38,30514.0,71.7518,71.7603,71.7433,71.7518,30514.0
2019-09-30 11:55:00,84.38,84.38,84.36,84.38,559598.0,71.7518,71.7518,71.7348,71.7518,559598.0
2019-09-30 12:00:00,84.38,84.39,84.37,84.39,22820.0,71.7518,71.7603,71.7433,71.7603,22820.0
2019-09-30 12:05:00,84.39,84.39,84.38,84.39,20811.0,71.7603,71.7603,71.7518,71.7603,20811.0
2019-09-30 12:10:00,84.39,84.39,84.38,84.39,30281.0,71.7603,71.7603,71.7518,71.7603,30281.0
2019-09-30 12:15:00,84.39,84.4,84.36,84.39,207738.0,71.7603,71.7688,71.7348,71.7603,207738.0
2019-09-30 12:20:00,84.39,84.39,84.38,84.39,140529.0,71.7603,71.7603,71.7518,71.7603,140529.0
2019-09-30 12:25:00,84.39,84.4,84.38,84.39,34047.0,71.7603,71.7688,71.7518,71.7603,34047.0
2019-09-30 12:30:00,84.39,84.4,84.38,84.4,114049.0,71.7603,71.7688,71.7518,71.7688,114049.0
2019-09-30 12:35:00,84.4,84.4,84.39,84.4,52983.0,71.7688,71.7688,71.7603,71.7688,52983.0
2019-09-30 12:40:00,84.39,84.41,84.39,84.4,48718.0,71.7603,71.7774,71.7603,71.7688,48718.0
2019-09-30 12:45:00,84.41,84.41,84.39,84.39,91128.0,71.7774,71.7774,71.7603,71.7603,91128.0
2019-09-30 12:50:00,84.4,84.4,84.38,84.4,27393.0,71.7688,71.7688,71.7518,71.7688,27393.0
2019-09-30 12:55:00,84.4,84.4,84.39,84.4,36834.0,71.7688,71.7688,71.7603,71.7688,36834.0
2019-09-30 13:00:00,84.4,84.4,84.38,84.4,26736.0,71.7688,71.7688,71.7518,71.7688,26736.0
2019-09-30 13:05:00,84.4,84.4,84.38,84.4,17137.0,71.7688,71.7688,71.7518,71.7688,17137.0
2019-09-30 13:10:00,84.39,84.4,84.38,84.39,18074.0,71.7603,71.7688,71.7518,71.7603,18074.0
2019-09-30 13:15:00,84.39,84.44,84.38,84.42,304796.0,71.7603,71.8029,71.7518,71.7859,304796.0
2019-09-30 13:20:00,84.42,84.43,84.41,84.42,40645.0,71.7859,71.7944,71.7774,71.7859,40645.0
2019-09-30 13:25:00,84.42,84.42,84.41,84.41,24843.0,71.7859,71.7859,71.7774,71.7774,24843.0
2019-09-30 13:30:00,84.42,84.42,84.41,84.42,30082.0,71.7859,71.7859,71.7774,71.7859,30082.0
2019-09-30 13:35:00,84.42,84.42,84.39,84.41,85508.0,71.7859,71.7859,71.7603,71.7774,85508.0
2019-09-30 13:40:00,84.41,84.41,84.39,84.4,49838.0,71.7774,71.7774,71.7603,71.7688,49838.0
2019-09-30 13:45:00,84.4,84.4,84.39,84.4,29971.0,71.7688,71.7688,71.7603,71.7688,29971.0
2019-09-30 13:50:00,84.4,84.41,84.39,84.41,22249.0,71.7688,71.7774,71.7603,71.7774,22249.0
2019-09-30 13:55:00,84.4,84.42,84.4,84.41,32338.0,71.7688,71.7859,71.7688,71.7774,32338.0
2019-09-30 14:00:00,84.41,84.42,84.4,84.41,35549.0,71.7774,71.7859,71.7688,71.7774,35549.0
2019-09-30 14:05:00,84.41,84.42,84.4,84.41,24980.0,71.7774,71.7859,71.7688,71.7774,24980.0
2019-09-30 14:10:00,84.41,84.42,84.4,84.41,48581.0,71.7774,71.7859,71.7688,71.7774,48581.0
2019-09-30 14:15:00,84.42,84.43,84.41,84.42,46058.0,71.7859,71.7944,71.7774,71.7859,46058.0
2019-09-30 14:20:00,84.43,84.43,84.42,84.42,60667.0,71.7944,71.7944,71.7859,71.7859,60667.0
2019-09-30 14:25:00,84.42,84.43,84.42,84.43,37250.0,71.7859,71.7944,71.7859,71.7944,37250.0
2019-09-30 14:30:00,84.42,84.45,84.42,84.45,39333.0,71.7859,71.8114,71.7859,71.8114,39333.0
2019-09-30 14:35:00,84.45,84.46,84.44,84.45,89708.0,71.8114,71.8199,71.8029,71.8114,89708.0
2019-09-30 14:40:00,84.45,84.47,84.45,84.47,44943.0,71.8114,71.8284,71.8114,71.8284,44943.0
2019-09-30 14:45:00,84.47,84.47,84.44,84.45,55033.0,71.8284,71.8284,71.8029,71.8114,55033.0
2019-09-30 14:50:00,84.45,84.47,84.45,84.47,119957.0,71.8114,71.8284,71.8114,71.8284,119957.0
2019-09-30 14:55:00,84.47,84.47,84.45,84.46,67503.0,71.8284,71.8284,71.8114,71.8199,67503.0
2019-09-30 15:00:00,84.45,84.46,84.45,84.45,41388.0,71.8114,71.8199,71.8114,71.8114,41388.0
2019-09-30 15:05:00,84.45,84.46,84.42,84.43,65862.0,71.8114,71.8199,71.7859,71.7944,65862.0
2019-09-30 15:10:00,84.43,84.44,84.43,84.44,61552.0,71.7944,71.8029,71.7944,71.8029,61552.0
2019-09-30 15:15:00,84.43,84.47,84.43,84.47,204001.0,71.7944,71.8284,71.7944,71.8284,204001.0
2019-09-30 15:20:00,84.45,84.47,84.45,84.46,61997.0,71.8114,71.8284,71.8114,71.8199,61997.0
2019-09-30 15:25:00,84.47,84.47,84.45,84.46,28164.0,71.8284,71.8284,71.8114,71.8199,28164.0
2019-09-30 15:30:00,84.45,84.47,84.45,84.47,42763.0,71.8114,71.8284,71.8114,71.8284,42763.0
2019-09-30 15:35:00,84.47,84.47,84.46,84.47,46147.0,71.8284,71.8284,71.8199,71.8284,46147.0
2019-09-30 15:40:00,84.47,84.47,84.44,84.45,60325.0,71.8284,71.8284,71.8029,71.8114,60325.0
2019-09-30 15:45:00,84.45,84.47,84.44,84.47,80315.0,71.8114,71.8284,71.8029,71.8284,80315.0
2019-09-30 15:50:00,84.47,84.47,84.45,84.45,118189.0,71.8284,71.8284,71.8114,71.8114,118189.0
2019-09-30 15:55:00,84.46,84.46,84.4,84.44,556030.0,71.8199,71.8199,71.7688,71.8029,556030.0
2019-10-01 09:30:00,84.05,84.06,84.02,84.04,115935.0,71.6252,71.6337,71.5996,71.6167,115935.0
2019-10-01 09:35:00,84.04,84.04,84.02,84.04,11656.0,71.6167,71.6167,71.5996,71.6167,11656.0
2019-10-01 09:40:00,84.03,84.06,84.03,84.05,31844.0,71.6081,71.6337,71.6081,71.6252,31844.0
2019-10-01 09:45:00,84.05,84.06,84.03,84.05,46215.0,71.6252,71.6337,71.6081,71.6252,46215.0
2019-10-01 09:50:00,84.09,84.1,84.08,84.09,13764.0,71.6593,71.6678,71.6508,71.6593,13764.0
2019-10-01 09:55:00,84.09,84.09,84.07,84.08,21179.0,71.6593,71.6593,71.6422,71.6508,21179.0
2019-10-01 10:00:00,84.09,84.4,84.08,84.37,221267.0,71.6593,71.9234,71.6508,71.8979,221267.0
2019-10-01 10:05:00,84.35,84.36,84.31,84.34,24797.0,71.8808,71.8894,71.8468,71.8723,24797.0
2019-10-01 10:10:00,84.34,84.38,84.33,84.38,25801.0,71.8723,71.9064,71.8638,71.9064,25801.0
2019-10-01 10:15:00,84.38,84.4,84.36,84.4,11379.0,71.9064,71.9234,71.8894,71.9234,11379.0
2019-10-01 10:20:00,84.4,84.4,84.36,84.4,46302.0,71.9234,71.9234,71.8894,71.9234,46302.0
2019-10-01 10:25:00,84.39,84.39,84.33,84.33,19400.0,71.9149,71.9149,71.8638,71.8638,19400.0
2019-10-01 10:30:00,84.34,84.37,84.34,84.36,37310.0,71.8723,71.8979,71.8723,71.8894,37310.0
2019-10-01 10:35:00,84.37,84.41,84.37,84.41,26524.0,71.8979,71.932,71.8979,71.932,26524.0
2019-10-01 10:40:00,84.4,84.41,84.38,84.41,16423.0,71.9234,71.932,71.9064,71.932,16423.0
2019-10-01 10:45:00,84.41,84.44,84.39,84.43,25547.0,71.932,71.9575,71.9149,71.949,25547.0
2019-10-01 10:50:00,84.44,84.44,84.4,84.42,21947.0,71.9575,71.9575,71.9234,71.9405,21947.0
2019-10-01 10:55:00,84.42,84.47,84.42,84.47,45899.0,71.9405,71.9831,71.9405,71.9831,45899.0
2019-10-01 11:00:00,84.46,84.5,84.46,84.5,18944.0,71.9746,72.0087,71.9746,72.0087,18944.0
2019-10-01 11:05:00,84.49,84.51,84.46,84.46,15757.0,72.0001,72.0172,71.9746,71.9746,15757.0
2019-10-01 11:10:00,84.46,84.47,84.45,84.47,396193.0,71.9746,71.9831,71.9661,71.9831,396193.0
2019-10-01 11:15:00,84.46,84.47,84.42,84.45,30485.0,71.9746,71.9831,71.9405,71.9661,30485.0
2019-10-01 11:20:00,84.46,84.49,84.45,84.48,34979.0,71.9746,72.0001,71.9661,71.9916,34979.0
2019-10-01 11:25:00,84.48,84.49,84.44,84.45,34103.0,71.9916,72.0001,71.9575,71.9661,34103.0
2019-10-01 11:30:00,84.45,84.5,84.44,84.49,40115.0,71.9661,72.0087,71.9575,72.0001,40115.0
2019-10-01 11:35:00,84.48,84.5,84.45,84.47,19649.0,71.9916,72.0087,71.9661,71.9831,19649.0
2019-10-01 11:40:00,84.46,84.48,84.46,84.48,43595.0,71.9746,71.9916,71.9746,71.9916,43595.0
2019-10-01 11:45:00,84.48,84.49,84.46,84.47,28815.0,71.9916,72.0001,71.9746,71.9831,28815.0
2019-10-01 11:50:00,84.46,84.49,84.45,84.48,21603.0,71.9746,72.0001,71.9661,71.9916,21603.0
2019-10-01 11:55:00,84.49,84.5,84.48,84.49,22385.0,72.0001,72.0087,71.9916,72.0001,22385.0
2019-10-01 12:00:00,84.49,84.49,84.45,84.47,27782.0,72.0001,72.0001,71.9661,71.9831,27782.0
2019-10-01 12:05:00,84.47,84.48,84.44,84.45,15166.0,71.9831,71.9916,71.9575,71.9661,15166.0
2019-10-01 12:10:00,84.45,84.48,84.44,84.48,126195.0,71.9661,71.9916,71.9575,71.9916,126195.0
2019-10-01 12:15:00,84.48,84.52,84.45,84.46,78884.0,71.9916,72.0257,71.9661,71.9746,78884.0
2019-10-01 12:20:00,84.46,84.48,84.45,84.48,61114.0,71.9746,71.9916,71.9661,71.9916,61114.0
2019-10-01 12:25:00,84.48,84.5,84.47,84.49,36297.0,71.9916,72.0087,71.9831,72.0001,36297.0
2019-10-01 12:30:00,84.5,84.5,84.46,84.48,32827.0,72.0087,72.0087,71.9746,71.9916,32827.0
2019-10-01 12:35:00,84.47,84.48,84.42,84.43,14482.0,71.9831,71.9916,71.9405,71.949,14482.0
2019-10-01 12:40:00,84.43,84.43,84.4,84.42,51364.0,71.949,71.949,71.9234,71.9405,51364.0
2019-10-01 12:45:00,84.41,84.41,84.39,84.41,17852.0,71.932,71.932,71.9149,71.932,17852.0
2019-10-01 12:50:00,84.4,84.42,84.39,84.41,18842.0,71.9234,71.9405,71.9149,71.932,18842.0
2019-10-01 12:55:00,84.42,84.43,84.41,84.42,20960.0,71.9405,71.949,71.932,71.9405,20960.0
2019-10-01 13:00:00,84.42,84.42,84.39,84.42,9797.0,71.9405,71.9405,71.9149,71.9405,9797.0
2019-10-01 13:05:00,84.41,84.43,84.4,84.42,7292.0,71.932,71.949,71.9234,71.9405,7292.0
2019-10-01 13:10:00,84.41,84.42,84.39,84.4,18526.0,71.932,71.9405,71.9149,71.9234,18526.0
2019-10-01 13:15:00,84.4,84.42,84.4,84.42,4504.0,71.9234,71.9405,71.9234,71.9405,4504.0
2019-10-01 13:20:00,84.4,84.41,84.39,84.4,5812.0,71.9234,71.932,71.9149,71.9234,5812.0
2019-10-01 13:25:00,84.41,84.42,84.39,84.41,9876.0,71.932,71.9405,71.9149,71.932,9876.0
2019-10-01 13:30:00,84.41,84.43,84.4,84.43,22308.0,71.932,71.949,71.9234,71.949,22308.0
2019-10-01 13:35:00,84.43,84.44,84.42,84.43,6849.0,71.949,71.9575,71.9405,71.949,6849.0
2019-10-01 13:40:00,84.43,84.43,84.42,84.42,35903.0,71.949,71.949,71.9405,71.9405,35903.0
2019-10-01 13:45:00,84.42,84.44,84.41,84.42,21334.0,71.9405,71.9575,71.932,71.9405,21334.0
2019-10-01 13:50:00,84.42,84.43,84.41,84.42,3709.0,71.9405,71.949,71.932,71.9405,3709.0
2019-10-01 13:55:00,84.43,84.45,84.41,84.44,27268.0,71.949,71.9661,71.932,71.9575,27268.0
2019-10-01 14:00:00,84.45,84.45,84.41,84.41,17476.0,71.9661,71.9661,71.932,71.932,17476.0
2019-10-01 14:05:00,84.42,84.43,84.4,84.41,16245.0,71.9405,71.949,71.9234,71.932,16245.0
2019-10-01 14:10:00,84.42,84.42,84.39,84.4,16210.0,71.9405,71.9405,71.9149,71.9234,16210.0
2019-10-01 14:15:00,84.4,84.41,84.39,84.41,17664.0,71.9234,71.932,71.9149,71.932,17664.0
2019-10-01 14:20:00,84.41,84.42,84.4,84.41,10102.0,71.932,71.9405,71.9234,71.932,10102.0
2019-10-01 14:25:00,84.41,84.41,84.37,84.39,377728.0,71.932,71.932,71.8979,71.9149,377728.0
2019-10-01 14:30:00,84.39,84.39,84.36,84.36,41349.0,71.9149,71.9149,71.8894,71.8894,41349.0
2019-10-01 14:35:00,84.37,84.38,84.36,84.37,27124.0,71.8979,71.9064,71.8894,71.8979,27124.0
2019-10-01 14:40:00,84.37,84.37,84.33,84.34,14993.0,71.8979,71.8979,71.8638,71.8723,14993.0
2019-10-01 14:45:00,84.34,84.35,84.32,84.34,16611.0,71.8723,71.8808,71.8553,71.8723,16611.0
2019-10-01 14:50:00,84.35,84.36,84.34,84.34,30787.0,71.8808,71.8894,71.8723,71.8723,30787.0
2019-10-01 14:55:00,84.34,84.39,84.34,84.38,24278.0,71.8723,71.9149,71.8723,71.9064,24278.0
2019-10-01 15:00:00,84.39,84.39,84.37,84.38,29353.0,71.9149,71.9149,71.8979,71.9064,29353.0
2019-10-01 15:05:00,84.39,84.4,84.35,84.36,38838.0,71.9149,71.9234,71.8808,71.8894,38838.0
2019-10-01 15:10:00,84.36,84.37,84.34,84.36,10417.0,71.8894,71.8979,71.8723,71.8894,10417.0
2019-10-01 15:15:00,84.36,84.37,84.35,84.37,22898.0,71.8894,71.8979,71.8808,71.8979,22898.0
2019-10-01 15:20:00,84.37,84.37,84.36,84.37,18660.0,71.8979,71.8979,71.8894,71.8979,18660.0
2019-10-01 15:25:00,84.36,84.36,84.34,84.36,27160.0,71.8894,71.8894,71.8723,71.8894,27160.0
2019-10-01 15:30:00,84.36,84.37,84.35,84.36,32473.0,71.8894,71.8979,71.8808,71.8894,32473.0
2019-10-01 15:35:00,84.36,84.37,84.35,84.36,43054.0,71.8894,71.8979,71.8808,71.8894,43054.0
2019-10-01 15:40:00,84.37,84.39,84.36,84.38,32054.0,71.8979,71.9149,71.8894,71.9064,32054.0
2019-10-01 15:45:00,84.37,84.4,84.37,84.4,95058.0,71.8979,71.9234,71.8979,71.9234,95058.0
2019-10-01 15:50:00,84.4,84.41,84.39,84.39,117353.0,71.9234,71.932,71.9149,71.9149,117353.0
2019-10-01 15:55:00,84.39,84.39,84.36,84.37,509862.0,71.9149,71.9149,71.8894,71.8979,509862.0
2019-10-02 09:30:00,84.5,84.51,84.48,84.51,44684.0,72.0087,72.0172,71.9916,72.0172,44684.0
2019-10-02 09:35:00,84.52,84.52,84.49,84.52,30869.0,72.0257,72.0257,72.0001,72.0257,30869.0
2019-10-02 09:40:00,84.52,84.52,84.49,84.5,68457.0,72.0257,72.0257,72.0001,72.0087,68457.0
2019-10-02 09:45:00,84.5,84.52,84.47,84.49,17557.0,72.0087,72.0257,71.9831,72.0001,17557.0
2019-10-02 09:50:00,84.48,84.5,84.45,84.46,22337.0,71.9916,72.0087,71.9661,71.9746,22337.0
2019-10-02 09:55:00,84.47,84.48,84.45,84.46,25114.0,71.9831,71.9916,71.9661,71.9746,25114.0
2019-10-02 10:00:00,84.46,84.47,84.44,84.45,56340.0,71.9746,71.9831,71.9575,71.9661,56340.0
2019-10-02 10:05:00,84.44,84.44,84.42,84.44,22570.0,71.9575,71.9575,71.9405,71.9575,22570.0
2019-10-02 10:10:00,84.44,84.46,84.43,84.46,9585.0,71.9575,71.9746,71.949,71.9746,9585.0
2019-10-02 10:15:00,84.46,84.47,84.45,84.47,68441.0,71.9746,71.9831,71.9661,71.9831,68441.0
2019-10-02 10:20:00,84.47,84.49,84.46,84.49,61249.0,71.9831,72.0001,71.9746,72.0001,61249.0
2019-10-02 10:25:00,84.5,84.5,84.48,84.5,30131.0,72.0087,72.0087,71.9916,72.0087,30131.0
2019-10-02 10:30:00,84.5,84.53,84.5,84.52,32100.0,72.0087,72.0342,72.0087,72.0257,32100.0
2019-10-02 10:35:00,84.52,84.55,84.51,84.54,18968.0,72.0257,72.0513,72.0172,72.0428,18968.0
2019-10-02 10:40:00,84.54,84.56,84.53,84.56,23024.0,72.0428,72.0598,72.0342,72.0598,23024.0
2019-10-02 10:45:00,84.55,84.56,84.54,84.56,24181.0,72.0513,72.0598,72.0428,72.0598,24181.0
2019-10-02 10:50:00,84.55,84.58,84.55,84.58,15689.0,72.0513,72.0768,72.0513,72.0768,15689.0
2019-10-02 10:55:00,84.58,84.59,84.56,84.56,21586.0,72.0768,72.0854,72.0598,72.0598,21586.0
2019-10-02 11:00:00,84.56,84.57,84.54,84.54,48859.0,72.0598,72.0683,72.0428,72.0428,48859.0
2019-10-02 11:05:00,84.55,84.56,84.54,84.56,19445.0,72.0513,72.0598,72.0428,72.0598,19445.0
2019-10-02 11:10:00,84.56,84.58,84.55,84.55,31051.0,72.0598,72.0768,72.0513,72.0513,31051.0
2019-10-02 11:15:00,84.56,84.57,84.54,84.55,40068.0,72.0598,72.0683,72.0428,72.0513,40068.0
2019-10-02 11:20:00,84.55,84.56,84.54,84.54,84764.0,72.0513,72.0598,72.0428,72.0428,84764.0
2019-10-02 11:25:00,84.54,84.57,84.54,84.56,18355.0,72.0428,72.0683,72.0428,72.0598,18355.0
2019-10-02 11:30:00,84.56,84.58,84.55,84.56,25142.0,72.0598,72.0768,72.0513,72.0598,25142.0
2019-10-02 11:35:00,84.56,84.57,84.56,84.56,20804.0,72.0598,72.0683,72.0598,72.0598,20804.0
2019-10-02 11:40:00,84.57,84.58,84.56,84.57,25685.0,72.0683,72.0768,72.0598,72.0683,25685.0
2019-10-02 11:45:00,84.56,84.57,84.55,84.56,16351.0,72.0598,72.0683,72.0513,72.0598,16351.0
2019-10-02 11:50:00,84.55,84.56,84.52,84.52,24007.0,72.0513,72.0598,72.0257,72.0257,24007.0
2019-10-02 11:55:00,84.52,84.55,84.52,84.54,23891.0,72.0257,72.0513,72.0257,72.0428,23891.0
2019-10-02 12:00:00,84.53,84.57,84.53,84.56,139198.0,72.0342,72.0683,72.0342,72.0598,139198.0
2019-10-02 12:05:00,84.56,84.56,84.54,84.55,25155.0,72.0598,72.0598,72.0428,72.0513,25155.0
2019-10-02 12:10:00,84.55,84.56,84.54,84.55,50529.0,72.0513,72.0598,72.0428,72.0513,50529.0
2019-10-02 12:15:00,84.55,84.57,84.54,84.56,52792.0,72.0513,72.0683,72.0428,72.0598,52792.0
2019-10-02 12:20:00,84.56,84.58,84.56,84.58,11767.0,72.0598,72.0768,72.0598,72.0768,11767.0
2019-10-02 12:25:00,84.58,84.58,84.57,84.57,39275.0,72.0768,72.0768,72.0683,72.0683,39275.0
2019-10-02 12:30:00,84.56,84.58,84.56,84.58,33342.0,72.0598,72.0768,72.0598,72.0768,33342.0
2019-10-02 12:35:00,84.57,84.59,84.57,84.59,37225.0,72.0683,72.0854,72.0683,72.0854,37225.0
2019-10-02 12:40:00,84.58,84.59,84.56,84.57,16963.0,72.0768,72.0854,72.0598,72.0683,16963.0
2019-10-02 12:45:00,84.56,84.58,84.56,84.57,36779.0,72.0598,72.0768,72.0598,72.0683,36779.0
2019-10-02 12:50:00,84.57,84.58,84.57,84.58,9649.0,72.0683,72.0768,72.0683,72.0768,9649.0
2019-10-02 12:55:00,84.57,84.6,84.57,84.59,49586.0,72.0683,72.0939,72.0683,72.0854,49586.0
2019-10-02 13:00:00,84.58,84.59,84.57,84.57,9710.0,72.0768,72.0854,72.0683,72.0683,9710.0
2019-10-02 13:05:00,84.57,84.57,84.55,84.57,16007.0,72.0683,72.0683,72.0513,72.0683,16007.0
2019-10-02 13:10:00,84.56,84.57,84.53,84.54,42369.0,72.0598,72.0683,72.0342,72.0428,42369.0
2019-10-02 13:15:00,84.55,84.55,84.54,84.54,10058.0,72.0513,72.0513,72.0428,72.0428,10058.0
2019-10-02 13:20:00,84.54,84.56,84.53,84.56,123761.0,72.0428,72.0598,72.0342,72.0598,123761.0
2019-10-02 13:25:00,84.55,84.56,84.54,84.56,39284.0,72.0513,72.0598,72.0428,72.0598,39284.0
2019-10-02 13:30:00,84.56,84.58,84.54,84.58,112410.0,72.0598,72.0768,72.0428,72.0768,112410.0
2019-10-02 13:35:00,84.57,84.58,84.56,84.58,16008.0,72.0683,72.0768,72.0598,72.0768,16008.0
2019-10-02 13:40:00,84.57,84.58,84.55,84.55,28422.0,72.0683,72.0768,72.0513,72.0513,28422.0
2019-10-02 13:45:00,84.56,84.58,84.54,84.57,70594.0,72.0598,72.0768,72.0428,72.0683,70594.0
2019-10-02 13:50:00,84.56,84.57,84.55,84.56,6812.0,72.0598,72.0683,72.0513,72.0598,6812.0
2019-10-02 13:55:00,84.56,84.57,84.55,84.57,24987.0,72.0598,72.0683,72.0513,72.0683,24987.0
2019-10-02 14:00:00,84.58,84.6,84.56,84.58,21403.0,72.0768,72.0939,72.0598,72.0768,21403.0
2019-10-02 14:05:00,84.58,84.59,84.57,84.58,15661.0,72.0768,72.0854,72.0683,72.0768,15661.0
2019-10-02 14:10:00,84.58,84.59,84.57,84.59,12054.0,72.0768,72.0854,72.0683,72.0854,12054.0
2019-10-02 14:15:00,84.58,84.58,84.56,84.56,8890.0,72.0768,72.0768,72.0598,72.0598,8890.0
2019-10-02 14:20:00,84.56,84.57,84.55,84.56,49826.0,72.0598,72.0683,72.0513,72.0598,49826.0
2019-10-02 14:25:00,84.56,84.57,84.55,84.55,10441.0,72.0598,72.0683,72.0513,72.0513,10441.0
2019-10-02 14:30:00,84.56,84.58,84.55,84.58,52587.0,72.0598,72.0768,72.0513,72.0768,52587.0
2019-10-02 14:35:00,84.58,84.58,84.55,84.56,13200.0,72.0768,72.0768,72.0513,72.0598,13200.0
2019-10-02 14:40:00,84.56,84.56,84.55,84.55,19601.0,72.0598,72.0598,72.0513,72.0513,19601.0
2019-10-02 14:45:00,84.55,84.55,84.52,84.53,37763.0,72.0513,72.0513,72.0257,72.0342,37763.0
2019-10-02 14:50:00,84.53,84.55,84.52,84.55,16657.0,72.0342,72.0513,72.0257,72.0513,16657.0
2019-10-02 14:55:00,84.54,84.56,84.54,84.55,29721.0,72.0428,72.0598,72.0428,72.0513,29721.0
2019-10-02 15:00:00,84.54,84.55,84.54,84.55,20272.0,72.0428,72.0513,72.0428,72.0513,20272.0
2019-10-02 15:05:00,84.55,84.55,84.54,84.54,22013.0,72.0513,72.0513,72.0428,72.0428,22013.0
2019-10-02 15:10:00,84.54,84.55,84.53,84.54,41471.0,72.0428,72.0513,72.0342,72.0428,41471.0
2019-10-02 15:15:00,84.54,84.55,84.53,84.54,26277.0,72.0428,72.0513,72.0342,72.0428,26277.0
2019-10-02 15:20:00,84.54,84.55,84.53,84.54,32648.0,72.0428,72.0513,72.0342,72.0428,32648.0
2019-10-02 15:25:00,84.55,84.55,84.53,84.53,48263.0,72.0513,72.0513,72.0342,72.0342,48263.0
2019-10-02 15:30:00,84.54,84.54,84.5,84.52,45887.0,72.0428,72.0428,72.0087,72.0257,45887.0
2019-10-02 15:35:00,84.52,84.57,84.51,84.55,691804.0,72.0257,72.0683,72.0172,72.0513,691804.0
2019-10-02 15:40:00,84.55,84.55,84.53,84.54,78444.0,72.0513,72.0513,72.0342,72.0428,78444.0
2019-10-02 15:45:00,84.53,84.55,84.53,84.55,26933.0,72.0342,72.0513,72.0342,72.0513,26933.0
2019-10-02 15:50:00,84.55,84.55,84.53,84.53,56091.0,72.0513,72.0513,72.0342,72.0342,56091.0
2019-10-02 15:55:00,84.53,84.54,84.52,84.53,59552.0,72.0342,72.0428,72.0257,72.0342,59552.0
2019-10-03 09:30:00,84.62,84.65,84.61,84.65,116725.0,72.1109,72.1365,72.1024,72.1365,116725.0
2019-10-03 09:35:00,84.64,84.67,84.64,84.66,18101.0,72.128,72.1535,72.128,72.145,18101.0
2019-10-03 09:40:00,84.66,84.68,84.65,84.67,22574.0,72.145,72.1621,72.1365,72.1535,22574.0
2019-10-03 09:45:00,84.67,84.68,84.65,84.67,37955.0,72.1535,72.1621,72.1365,72.1535,37955.0
2019-10-03 09:50:00,84.66,84.69,84.66,84.69,7785.0,72.145,72.1706,72.145,72.1706,7785.0
2019-10-03 09:55:00,84.69,84.69,84.66,84.67,28664.0,72.1706,72.1706,72.145,72.1535,28664.0
2019-10-03 10:00:00,84.67,84.91,84.67,84.89,138536.0,72.1535,72.3581,72.1535,72.341,138536.0
2019-10-03 10:05:00,84.9,84.93,84.89,84.9,30439.0,72.3495,72.3751,72.341,72.3495,30439.0
2019-10-03 10:10:00,84.92,84.92,84.87,84.89,23708.0,72.3666,72.3666,72.324,72.341,23708.0
2019-10-03 10:15:00,84.89,84.9,84.87,84.87,30137.0,72.341,72.3495,72.324,72.324,30137.0
2019-10-03 10:20:00,84.87,84.89,84.86,84.88,25718.0,72.324,72.341,72.3154,72.3325,25718.0
2019-10-03 10:25:00,84.89,84.9,84.86,84.88,29090.0,72.341,72.3495,72.3154,72.3325,29090.0
2019-10-03 10:30:00,84.89,84.89,84.83,84.84,29149.0,72.341,72.341,72.2899,72.2984,29149.0
2019-10-03 10:35:00,84.85,84.86,84.81,84.82,54196.0,72.3069,72.3154,72.2728,72.2814,54196.0
2019-10-03 10:40:00,84.83,84.86,84.83,84.84,71523.0,72.2899,72.3154,72.2899,72.2984,71523.0
2019-10-03 10:45:00,84.84,84.85,84.84,84.84,151826.0,72.2984,72.3069,72.2984,72.2984,151826.0
2019-10-03 10:50:00,84.84,84.84,84.82,84.82,193256.0,72.2984,72.2984,72.2814,72.2814,193256.0
2019-10-03 10:55:00,84.82,84.82,84.79,84.8,16417.0,72.2814,72.2814,72.2558,72.2643,16417.0
2019-10-03 11:00:00,84.8,84.81,84.77,84.77,15842.0,72.2643,72.2728,72.2388,72.2388,15842.0
2019-10-03 11:05:00,84.77,84.78,84.75,84.77,43122.0,72.2388,72.2473,72.2217,72.2388,43122.0
2019-10-03 11:10:00,84.76,84.79,84.74,84.76,15668.0,72.2302,72.2558,72.2132,72.2302,15668.0
2019-10-03 11:15:00,84.75,84.76,84.73,84.74,20225.0,72.2217,72.2302,72.2047,72.2132,20225.0
2019-10-03 11:20:00,84.73,84.76,84.73,84.75,20477.0,72.2047,72.2302,72.2047,72.2217,20477.0
2019-10-03 11:25:00,84.76,84.78,84.75,84.78,29385.0,72.2302,72.2473,72.2217,72.2473,29385.0
2019-10-03 11:30:00,84.78,84.8,84.75,84.8,34923.0,72.2473,72.2643,72.2217,72.2643,34923.0
2019-10-03 11:35:00,84.8,84.81,84.79,84.79,12086.0,72.2643,72.2728,72.2558,72.2558,12086.0
2019-10-03 11:40:00,84.8,84.8,84.77,84.78,13527.0,72.2643,72.2643,72.2388,72.2473,13527.0
2019-10-03 11:45:00,84.77,84.81,84.77,84.79,30086.0,72.2388,72.2728,72.2388,72.2558,30086.0
2019-10-03 11:50:00,84.79,84.81,84.78,84.8,22635.0,72.2558,72.2728,72.2473,72.2643,22635.0
2019-10-03 11:55:00,84.8,84.81,84.79,84.8,39926.0,72.2643,72.2728,72.2558,72.2643,39926.0
2019-10-03 12:00:00,84.8,84.8,84.78,84.8,61836.0,72.2643,72.2643,72.2473,72.2643,61836.0
2019-10-03 12:05:00,84.8,84.8,84.77,84.8,11137.0,72.2643,72.2643,72.2388,72.2643,11137.0
2019-10-03 12:10:00,84.79,84.79,84.78,84.78,17268.0,72.2558,72.2558,72.2473,72.2473,17268.0
2019-10-03 12:15:00,84.78,84.79,84.78,84.79,81892.0,72.2473,72.2558,72.2473,72.2558,81892.0
2019-10-03 12:20:00,84.8,84.8,84.79,84.79,10430.0,72.2643,72.2643,72.2558,72.2558,10430.0
2019-10-03 12:25:00,84.8,84.8,84.77,84.8,46035.0,72.2643,72.2643,72.2388,72.2643,46035.0
2019-10-03 12:30:00,84.8,84.8,84.78,84.78,15868.0,72.2643,72.2643,72.2473,72.2473,15868.0
2019-10-03 12:35:00,84.79,84.8,84.78,84.8,36947.0,72.2558,72.2643,72.2473,72.2643,36947.0
2019-10-03 12:40:00,84.79,84.8,84.77,84.78,23441.0,72.2558,72.2643,72.2388,72.2473,23441.0
2019-10-03 12:45:00,84.78,84.8,84.77,84.8,23079.0,72.2473,72.2643,72.2388,72.2643,23079.0
2019-10-03 12:50:00,84.8,84.81,84.79,84.81,22541.0,72.2643,72.2728,72.2558,72.2728,22541.0
2019-10-03 12:55:00,84.81,84.81,84.79,84.8,34592.0,72.2728,72.2728,72.2558,72.2643,34592.0
2019-10-03 13:00:00,84.8,84.8,84.78,84.79,12735.0,72.2643,72.2643,72.2473,72.2558,12735.0
2019-10-03 13:05:00,84.79,84.81,84.78,84.81,37302.0,72.2558,72.2728,72.2473,72.2728,37302.0
2019-10-03 13:10:00,84.81,84.82,84.81,84.81,8169.0,72.2728,72.2814,72.2728,72.2728,8169.0
2019-10-03 13:15:00,84.81,84.82,84.81,84.82,24849.0,72.2728,72.2814,72.2728,72.2814,24849.0
2019-10-03 13:20:00,84.83,84.84,84.78,84.79,23203.0,72.2899,72.2984,72.2473,72.2558,23203.0
2019-10-03 13:25:00,84.78,84.83,84.78,84.82,130961.0,72.2473,72.2899,72.2473,72.2814,130961.0
2019-10-03 13:30:00,84.83,84.83,84.79,84.79,39505.0,72.2899,72.2899,72.2558,72.2558,39505.0
2019-10-03 13:35:00,84.8,84.81,84.79,84.8,34773.0,72.2643,72.2728,72.2558,72.2643,34773.0
2019-10-03 13:40:00,84.79,84.79,84.76,84.78,16349.0,72.2558,72.2558,72.2302,72.2473,16349.0
2019-10-03 13:45:00,84.78,84.79,84.76,84.78,10710.0,72.2473,72.2558,72.2302,72.2473,10710.0
2019-10-03 13:50:00,84.78,84.82,84.78,84.81,37958.0,72.2473,72.2814,72.2473,72.2728,37958.0
2019-10-03 13:55:00,84.81,84.83,84.8,84.82,36120.0,72.2728,72.2899,72.2643,72.2814,36120.0
2019-10-03 14:00:00,84.82,84.84,84.81,84.83,35210.0,72.2814,72.2984,72.2728,72.2899,35210.0
2019-10-03 14:05:00,84.82,84.85,84.81,84.84,17224.0,72.2814,72.3069,72.2728,72.2984,17224.0
2019-10-03 14:10:00,84.84,84.85,84.82,84.83,15607.0,72.2984,72.3069,72.2814,72.2899,15607.0
2019-10-03 14:15:00,84.83,84.84,84.82,84.84,37999.0,72.2899,72.2984,72.2814,72.2984,37999.0
2019-10-03 14:20:00,84.83,84.84,84.82,84.84,23537.0,72.2899,72.2984,72.2814,72.2984,23537.0
2019-10-03 14:25:00,84.83,84.84,84.82,84.83,8154.0,72.2899,72.2984,72.2814,72.2899,8154.0
2019-10-03 14:30:00,84.83,84.84,84.82,84.84,33849.0,72.2899,72.2984,72.2814,72.2984,33849.0
2019-10-03 14:35:00,84.84,84.85,84.83,84.84,12464.0,72.2984,72.3069,72.2899,72.2984,12464.0
2019-10-03 14:40:00,84.84,84.85,84.82,84.83,26101.0,72.2984,72.3069,72.2814,72.2899,26101.0
2019-10-03 14:45:00,84.83,84.85,84.81,84.81,23661.0,72.2899,72.3069,72.2728,72.2728,23661.0
2019-10-03 14:50:00,84.81,84.83,84.81,84.81,7107.0,72.2728,72.2899,72.2728,72.2728,7107.0
2019-10-03 14:55:00,84.82,84.83,84.81,84.83,18877.0,72.2814,72.2899,72.2728,72.2899,18877.0
2019-10-03 15:00:00,84.83,84.85,84.82,84.84,35935.0,72.2899,72.3069,72.2814,72.2984,35935.0
2019-10-03 15:05:00,84.83,84.85,84.83,84.83,27547.0,72.2899,72.3069,72.2899,72.2899,27547.0
2019-10-03 15:10:00,84.84,84.85,84.83,84.84,33771.0,72.2984,72.3069,72.2899,72.2984,33771.0
2019-10-03 15:15:00,84.85,84.85,84.84,84.84,12509.0,72.3069,72.3069,72.2984,72.2984,12509.0
2019-10-03 15:20:00,84.84,84.85,84.82,84.82,29811.0,72.2984,72.3069,72.2814,72.2814,29811.0
2019-10-03 15:25:00,84.83,84.83,84.82,84.82,22228.0,72.2899,72.2899,72.2814,72.2814,22228.0
2019-10-03 15:30:00,84.83,84.83,84.81,84.83,74133.0,72.2899,72.2899,72.2728,72.2899,74133.0
2019-10-03 15:35:00,84.83,84.84,84.82,84.83,10761.0,72.2899,72.2984,72.2814,72.2899,10761.0
2019-10-03 15:40:00,84.83,84.83,84.81,84.82,34652.0,72.2899,72.2899,72.2728,72.2814,34652.0
2019-10-03 15:45:00,84.83,84.83,84.81,84.81,37287.0,72.2899,72.2899,72.2728,72.2728,37287.0
2019-10-03 15:50:00,84.81,84.82,84.79,84.8,61547.0,72.2728,72.2814,72.2558,72.2643,61547.0
2019-10-03 15:55:00,84.8,84.81,84.79,84.81,108671.0,72.2643,72.2728,72.2558,72.2728,108671.0
2019-10-04 09:30:00,84.86,84.86,84.82,84.85,139198.0,72.3154,72.3154,72.2814,72.3069,139198.0
2019-10-04 09:35:00,84.85,84.88,84.84,84.87,9405.0,72.3069,72.3325,72.2984,72.324,9405.0
2019-10-04 09:40:00,84.87,84.88,84.86,84.88,12016.0,72.324,72.3325,72.3154,72.3325,12016.0
2019-10-04 09:45:00,84.88,84.88,84.85,84.87,8432.0,72.3325,72.3325,72.3069,72.324,8432.0
2019-10-04 09:50:00,84.86,84.87,84.84,84.87,7484.0,72.3154,72.324,72.2984,72.324,7484.0
2019-10-04 09:55:00,84.86,84.87,84.84,84.84,19635.0,72.3154,72.324,72.2984,72.2984,19635.0
2019-10-04 10:00:00,84.84,84.87,84.83,84.87,27424.0,72.2984,72.324,72.2899,72.324,27424.0
2019-10-04 10:05:00,84.87,84.92,84.86,84.91,17468.0,72.324,72.3666,72.3154,72.3581,17468.0
2019-10-04 10:10:00,84.91,84.91,84.89,84.9,17382.0,72.3581,72.3581,72.341,72.3495,17382.0
2019-10-04 10:15:00,84.89,84.89,84.88,84.89,42576.0,72.341,72.341,72.3325,72.341,42576.0
2019-10-04 10:20:00,84.89,84.9,84.87,84.9,13209.0,72.341,72.3495,72.324,72.3495,13209.0
2019-10-04 10:25:00,84.9,84.92,84.9,84.91,14312.0,72.3495,72.3666,72.3495,72.3581,14312.0
2019-10-04 10:30:00,84.91,84.95,84.9,84.92,32514.0,72.3581,72.3921,72.3495,72.3666,32514.0
2019-10-04 10:35:00,84.92,84.94,84.9,84.93,15140.0,72.3666,72.3836,72.3495,72.3751,15140.0
2019-10-04 10:40:00,84.92,84.93,84.91,84.91,8312.0,72.3666,72.3751,72.3581,72.3581,8312.0
2019-10-04 10:45:00,84.91,84.94,84.91,84.91,22654.0,72.3581,72.3836,72.3581,72.3581,22654.0
2019-10-04 10:50:00,84.91,84.91,84.88,84.9,15342.0,72.3581,72.3581,72.3325,72.3495,15342.0
2019-10-04 10:55:00,84.89,84.94,84.88,84.94,17901.0,72.341,72.3836,72.3325,72.3836,17901.0
2019-10-04 11:00:00,84.93,84.94,84.89,84.94,43548.0,72.3751,72.3836,72.341,72.3836,43548.0
2019-10-04 11:05:00,84.93,84.93,84.91,84.91,19212.0,72.3751,72.3751,72.3581,72.3581,19212.0
2019-10-04 11:10:00,84.92,84.92,84.9,84.91,26859.0,72.3666,72.3666,72.3495,72.3581,26859.0
2019-10-04 11:15:00,84.91,84.91,84.88,84.88,23015.0,72.3581,72.3581,72.3325,72.3325,23015.0
2019-10-04 11:20:00,84.88,84.89,84.87,84.88,15542.0,72.3325,72.341,72.324,72.3325,15542.0
2019-10-04 11:25:00,84.89,84.89,84.87,84.89,3583.0,72.341,72.341,72.324,72.341,3583.0
2019-10-04 11:30:00,84.89,84.89,84.86,84.88,15280.0,72.341,72.341,72.3154,72.3325,15280.0
2019-10-04 11:35:00,84.88,84.88,84.87,84.88,32196.0,72.3325,72.3325,72.324,72.3325,32196.0
2019-10-04 11:40:00,84.88,84.89,84.87,84.89,23228.0,72.3325,72.341,72.324,72.341,23228.0
2019-10-04 11:45:00,84.89,84.89,84.88,84.88,4289.0,72.341,72.341,72.3325,72.3325,4289.0
2019-10-04 11:50:00,84.88,84.89,84.87,84.89,7844.0,72.3325,72.341,72.324,72.341,7844.0
2019-10-04 11:55:00,84.89,84.91,84.88,84.9,13678.0,72.341,72.3581,72.3325,72.3495,13678.0
2019-10-04 12:00:00,84.89,84.91,84.89,84.9,51254.0,72.341,72.3581,72.341,72.3495,51254.0
2019-10-04 12:05:00,84.9,84.91,84.89,84.9,9343.0,72.3495,72.3581,72.341,72.3495,9343.0
2019-10-04 12:10:00,84.89,84.92,84.89,84.92,12046.0,72.341,72.3666,72.341,72.3666,12046.0
2019-10-04 12:15:00,84.92,84.92,84.9,84.91,4948.0,72.3666,72.3666,72.3495,72.3581,4948.0
2019-10-04 12:20:00,84.92,84.92,84.9,84.91,5979.0,72.3666,72.3666,72.3495,72.3581,5979.0
2019-10-04 12:25:00,84.9,84.91,84.87,84.87,17127.0,72.3495,72.3581,72.324,72.324,17127.0
2019-10-04 12:30:00,84.88,84.89,84.86,84.87,26830.0,72.3325,72.341,72.3154,72.324,26830.0
2019-10-04 12:35:00,84.87,84.88,84.86,84.86,15458.0,72.324,72.3325,72.3154,72.3154,15458.0
2019-10-04 12:40:00,84.87,84.89,84.86,84.89,14232.0,72.324,72.341,72.3154,72.341,14232.0
2019-10-04 12:45:00,84.89,84.89,84.87,84.88,10768.0,72.341,72.341,72.324,72.3325,10768.0
2019-10-04 12:50:00,84.87,84.88,84.86,84.87,11969.0,72.324,72.3325,72.3154,72.324,11969.0
2019-10-04 12:55:00,84.87,84.9,84.86,84.89,74302.0,72.324,72.3495,72.3154,72.341,74302.0
2019-10-04 13:00:00,84.88,84.9,84.88,84.89,15476.0,72.3325,72.3495,72.3325,72.341,15476.0
2019-10-04 13:05:00,84.89,84.89,84.88,84.89,34011.0,72.341,72.341,72.3325,72.341,34011.0
2019-10-04 13:10:00,84.89,84.89,84.87,84.88,20394.0,72.341,72.341,72.324,72.3325,20394.0
2019-10-04 13:15:00,84.88,84.89,84.87,84.89,31148.0,72.3325,72.341,72.324,72.341,31148.0
2019-10-04 13:20:00,84.89,84.9,84.88,84.89,15413.0,72.341,72.3495,72.3325,72.341,15413.0
2019-10-04 13:25:00,84.9,84.9,84.88,84.89,190171.0,72.3495,72.3495,72.3325,72.341,190171.0
2019-10-04 13:30:00,84.89,84.89,84.87,84.88,31851.0,72.341,72.341,72.324,72.3325,31851.0
2019-10-04 13:35:00,84.88,84.92,84.87,84.91,72035.0,72.3325,72.3666,72.324,72.3581,72035.0
2019-10-04 13:40:00,84.91,84.92,84.87,84.88,39670.0,72.3581,72.3666,72.324,72.3325,39670.0
2019-10-04 13:45:00,84.89,84.89,84.87,84.88,14678.0,72.341,72.341,72.324,72.3325,14678.0
2019-10-04 13:50:00,84.88,84.89,84.87,84.88,44912.0,72.3325,72.341,72.324,72.3325,44912.0
2019-10-04 13:55:00,84.89,84.9,84.88,84.88,51834.0,72.341,72.3495,72.3325,72.3325,51834.0
2019-10-04 14:00:00,84.86,84.88,84.85,84.87,33469.0,72.3154,72.3325,72.3069,72.324,33469.0
2019-10-04 14:05:00,84.87,84.89,84.86,84.88,33175.0,72.324,72.341,72.3154,72.3325,33175.0
2019-10-04 14:10:00,84.89,84.89,84.87,84.89,19525.0,72.341,72.341,72.324,72.341,19525.0
2019-10-04 14:15:00,84.89,84.89,84.86,84.88,75967.0,72.341,72.341,72.3154,72.3325,75967.0
2019-10-04 14:20:00,84.88,84.9,84.87,84.9,122975.0,72.3325,72.3495,72.324,72.3495,122975.0
2019-10-04 14:25:00,84.89,84.9,84.89,84.9,10746.0,72.341,72.3495,72.341,72.3495,10746.0
2019-10-04 14:30:00,84.89,84.91,84.89,84.91,26018.0,72.341,72.3581,72.341,72.3581,26018.0
2019-10-04 14:35:00,84.91,84.92,84.89,84.9,16848.0,72.3581,72.3666,72.341,72.3495,16848.0
2019-10-04 14:40:00,84.89,84.92,84.88,84.92,23931.0,72.341,72.3666,72.3325,72.3666,23931.0
2019-10-04 14:45:00,84.92,84.92,84.91,84.92,34271.0,72.3666,72.3666,72.3581,72.3666,34271.0
2019-10-04 14:50:00,84.92,84.93,84.9,84.91,42984.0,72.3666,72.3751,72.3495,72.3581,42984.0
2019-10-04 14:55:00,84.91,84.93,84.9,84.91,11639.0,72.3581,72.3751,72.3495,72.3581,11639.0
2019-10-04 15:00:00,84.91,84.97,84.91,84.96,158140.0,72.3581,72.4092,72.3581,72.4007,158140.0
2019-10-04 15:05:00,84.97,84.98,84.96,84.98,46613.0,72.4092,72.4177,72.4007,72.4177,46613.0
2019-10-04 15:10:00,84.98,84.98,84.94,84.94,49946.0,72.4177,72.4177,72.3836,72.3836,49946.0
2019-10-04 15:15:00,84.94,84.96,84.94,84.95,17663.0,72.3836,72.4007,72.3836,72.3921,17663.0
2019-10-04 15:20:00,84.95,84.96,84.94,84.95,5024.0,72.3921,72.4007,72.3836,72.3921,5024.0
2019-10-04 15:25:00,84.95,84.96,84.93,84.95,11467.0,72.3921,72.4007,72.3751,72.3921,11467.0
2019-10-04 15:30:00,84.94,84.96,84.94,84.95,35767.0,72.3836,72.4007,72.3836,72.3921,35767.0
2019-10-04 15:35:00,84.95,84.96,84.94,84.95,40353.0,72.3921,72.4007,72.3836,72.3921,40353.0
2019-10-04 15:40:00,84.94,84.95,84.94,84.94,26595.0,72.3836,72.3921,72.3836,72.3836,26595.0
2019-10-04 15:45:00,84.95,84.96,84.94,84.94,41464.0,72.3921,72.4007,72.3836,72.3836,41464.0
2019-10-04 15:50:00,84.94,84.95,84.94,84.94,20910.0,72.3836,72.3921,72.3836,72.3836,20910.0
2019-10-04 15:55:00,84.95,84.95,84.93,84.95,217355.0,72.3921,72.3921,72.3751,72.3921,217355.0
2019-10-07 09:30:00,84.8,84.82,84.78,84.81,126065.0,72.2643,72.2814,72.2473,72.2728,126065.0
2019-10-07 09:35:00,84.81,84.81,84.79,84.79,23075.0,72.2728,72.2728,72.2558,72.2558,23075.0
2019-10-07 09:40:00,84.79,84.82,84.79,84.81,47209.0,72.2558,72.2814,72.2558,72.2728,47209.0
2019-10-07 09:45:00,84.82,84.84,84.8,84.84,23026.0,72.2814,72.2984,72.2643,72.2984,23026.0
2019-10-07 09:50:00,84.84,84.84,84.82,84.83,27896.0,72.2984,72.2984,72.2814,72.2899,27896.0
2019-10-07 09:55:00,84.83,84.84,84.83,84.83,9441.0,72.2899,72.2984,72.2899,72.2899,9441.0
2019-10-07 10:00:00,84.83,84.83,84.81,84.81,29228.0,72.2899,72.2899,72.2728,72.2728,29228.0
2019-10-07 10:05:00,84.81,84.82,84.79,84.81,25663.0,72.2728,72.2814,72.2558,72.2728,25663.0
2019-10-07 10:10:00,84.81,84.82,84.8,84.81,37044.0,72.2728,72.2814,72.2643,72.2728,37044.0
2019-10-07 10:15:00,84.82,84.84,84.81,84.84,33682.0,72.2814,72.2984,72.2728,72.2984,33682.0
2019-10-07 10:20:00,84.83,84.84,84.81,84.83,24651.0,72.2899,72.2984,72.2728,72.2899,24651.0
2019-10-07 10:25:00,84.83,84.85,84.82,84.83,52390.0,72.2899,72.3069,72.2814,72.2899,52390.0
2019-10-07 10:30:00,84.84,84.85,84.83,84.84,19612.0,72.2984,72.3069,72.2899,72.2984,19612.0
2019-10-07 10:35:00,84.84,84.85,84.84,84.84,12138.0,72.2984,72.3069,72.2984,72.2984,12138.0
2019-10-07 10:40:00,84.84,84.87,84.84,84.86,26114.0,72.2984,72.324,72.2984,72.3154,26114.0
2019-10-07 10:45:00,84.86,84.87,84.85,84.86,17116.0,72.3154,72.324,72.3069,72.3154,17116.0
2019-10-07 10:50:00,84.86,84.86,84.85,84.85,13227.0,72.3154,72.3154,72.3069,72.3069,13227.0
2019-10-07 10:55:00,84.86,84.88,84.85,84.88,25969.0,72.3154,72.3325,72.3069,72.3325,25969.0
2019-10-07 11:00:00,84.88,84.89,84.84,84.84,55984.0,72.3325,72.341,72.2984,72.2984,55984.0
2019-10-07 11:05:00,84.84,84.86,84.84,84.84,23864.0,72.2984,72.3154,72.2984,72.2984,23864.0
2019-10-07 11:10:00,84.84,84.85,84.83,84.85,26967.0,72.2984,72.3069,72.2899,72.3069,26967.0
2019-10-07 11:15:00,84.84,84.85,84.84,84.85,11630.0,72.2984,72.3069,72.2984,72.3069,11630.0
2019-10-07 11:20:00,84.84,84.85,84.83,84.84,24684.0,72.2984,72.3069,72.2899,72.2984,24684.0
2019-10-07 11:25:00,84.84,84.84,84.83,84.83,26670.0,72.2984,72.2984,72.2899,72.2899,26670.0
2019-10-07 11:30:00,84.84,84.84,84.82,84.83,36352.0,72.2984,72.2984,72.2814,72.2899,36352.0
2019-10-07 11:35:00,84.84,84.85,84.83,84.83,179052.0,72.2984,72.3069,72.2899,72.2899,179052.0
2019-10-07 11:40:00,84.83,84.85,84.83,84.84,179065.0,72.2899,72.3069,72.2899,72.2984,179065.0
2019-10-07 11:45:00,84.83,84.84,84.81,84.82,133060.0,72.2899,72.2984,72.2728,72.2814,133060.0
2019-10-07 11:50:00,84.82,84.82,84.79,84.81,150663.0,72.2814,72.2814,72.2558,72.2728,150663.0
2019-10-07 11:55:00,84.81,84.82,84.8,84.8,68078.0,72.2728,72.2814,72.2643,72.2643,68078.0
2019-10-07 12:00:00,84.8,84.81,84.79,84.79,10865.0,72.2643,72.2728,72.2558,72.2558,10865.0
2019-10-07 12:05:00,84.79,84.79,84.76,84.76,262259.0,72.2558,72.2558,72.2302,72.2302,262259.0
2019-10-07 12:10:00,84.77,84.8,84.76,84.78,76111.0,72.2388,72.2643,72.2302,72.2473,76111.0
2019-10-07 12:15:00,84.79,84.79,84.77,84.78,212331.0,72.2558,72.2558,72.2388,72.2473,212331.0
2019-10-07 12:20:00,84.77,84.78,84.76,84.76,47652.0,72.2388,72.2473,72.2302,72.2302,47652.0
2019-10-07 12:25:00,84.76,84.77,84.76,84.77,21940.0,72.2302,72.2388,72.2302,72.2388,21940.0
2019-10-07 12:30:00,84.77,84.77,84.76,84.77,9851.0,72.2388,72.2388,72.2302,72.2388,9851.0
2019-10-07 12:35:00,84.77,84.77,84.76,84.77,16557.0,72.2388,72.2388,72.2302,72.2388,16557.0
2019-10-07 12:40:00,84.77,84.77,84.75,84.76,109440.0,72.2388,72.2388,72.2217,72.2302,109440.0
2019-10-07 12:45:00,84.76,84.76,84.75,84.75,31798.0,72.2302,72.2302,72.2217,72.2217,31798.0
2019-10-07 12:50:00,84.76,84.77,84.75,84.76,29182.0,72.2302,72.2388,72.2217,72.2302,29182.0
2019-10-07 12:55:00,84.76,84.78,84.76,84.78,39063.0,72.2302,72.2473,72.2302,72.2473,39063.0
2019-10-07 13:00:00,84.78,84.79,84.77,84.77,30841.0,72.2473,72.2558,72.2388,72.2388,30841.0
2019-10-07 13:05:00,84.77,84.78,84.77,84.78,22377.0,72.2388,72.2473,72.2388,72.2473,22377.0
2019-10-07 13:10:00,84.78,84.79,84.76,84.78,128079.0,72.2473,72.2558,72.2302,72.2473,128079.0
2019-10-07 13:15:00,84.78,84.79,84.77,84.78,10891.0,72.2473,72.2558,72.2388,72.2473,10891.0
2019-10-07 13:20:00,84.78,84.79,84.77,84.78,14504.0,72.2473,72.2558,72.2388,72.2473,14504.0
2019-10-07 13:25:00,84.78,84.79,84.77,84.79,16353.0,72.2473,72.2558,72.2388,72.2558,16353.0
2019-10-07 13:30:00,84.79,84.79,84.72,84.76,90923.0,72.2558,72.2558,72.1961,72.2302,90923.0
2019-10-07 13:35:00,84.75,84.76,84.74,84.75,5829.0,72.2217,72.2302,72.2132,72.2217,5829.0
2019-10-07 13:40:00,84.74,84.77,84.74,84.76,54603.0,72.2132,72.2388,72.2132,72.2302,54603.0
2019-10-07 13:45:00,84.75,84.76,84.74,84.75,8950.0,72.2217,72.2302,72.2132,72.2217,8950.0
2019-10-07 13:50:00,84.76,84.77,84.75,84.76,28268.0,72.2302,72.2388,72.2217,72.2302,28268.0
2019-10-07 13:55:00,84.76,84.78,84.76,84.77,14978.0,72.2302,72.2473,72.2302,72.2388,14978.0
2019-10-07 14:00:00,84.77,84.79,84.76,84.77,21156.0,72.2388,72.2558,72.2302,72.2388,21156.0
2019-10-07 14:05:00,84.78,84.79,84.77,84.78,33996.0,72.2473,72.2558,72.2388,72.2473,33996.0
2019-10-07 14:10:00,84.78,84.8,84.78,84.79,91315.0,72.2473,72.2643,72.2473,72.2558,91315.0
2019-10-07 14:15:00,84.79,84.79,84.76,84.77,48952.0,72.2558,72.2558,72.2302,72.2388,48952.0
2019-10-07 14:20:00,84.77,84.78,84.76,84.76,19182.0,72.2388,72.2473,72.2302,72.2302,19182.0
2019-10-07 14:25:00,84.76,84.77,84.74,84.75,20113.0,72.2302,72.2388,72.2132,72.2217,20113.0
2019-10-07 14:30:00,84.75,84.75,84.73,84.74,28754.0,72.2217,72.2217,72.2047,72.2132,28754.0
2019-10-07 14:35:00,84.73,84.74,84.72,84.73,76081.0,72.2047,72.2132,72.1961,72.2047,76081.0
2019-10-07 14:40:00,84.74,84.75,84.73,84.74,33640.0,72.2132,72.2217,72.2047,72.2132,33640.0
2019-10-07 14:45:00,84.73,84.75,84.73,84.74,18929.0,72.2047,72.2217,72.2047,72.2132,18929.0
2019-10-07 14:50:00,84.74,84.76,84.73,84.75,29608.0,72.2132,72.2302,72.2047,72.2217,29608.0
2019-10-07 14:55:00,84.75,84.76,84.73,84.74,49713.0,72.2217,72.2302,72.2047,72.2132,49713.0
2019-10-07 15:00:00,84.75,84.75,84.71,84.72,90357.0,72.2217,72.2217,72.1876,72.1961,90357.0
2019-10-07 15:05:00,84.72,84.73,84.71,84.73,23701.0,72.1961,72.2047,72.1876,72.2047,23701.0
2019-10-07 15:10:00,84.73,84.73,84.72,84.72,17999.0,72.2047,72.2047,72.1961,72.1961,17999.0
2019-10-07 15:15:00,84.72,84.74,84.72,84.73,42962.0,72.1961,72.2132,72.1961,72.2047,42962.0
2019-10-07 15:20:00,84.73,84.76,84.73,84.75,24068.0,72.2047,72.2302,72.2047,72.2217,24068.0
2019-10-07 15:25:00,84.74,84.75,84.73,84.74,33719.0,72.2132,72.2217,72.2047,72.2132,33719.0
2019-10-07 15:30:00,84.73,84.76,84.72,84.73,666695.0,72.2047,72.2302,72.1961,72.2047,666695.0
2019-10-07 15:35:00,84.74,84.74,84.73,84.74,72849.0,72.2132,72.2132,72.2047,72.2132,72849.0
2019-10-07 15:40:00,84.73,84.74,84.73,84.73,30385.0,72.2047,72.2132,72.2047,72.2047,30385.0
2019-10-07 15:45:00,84.74,84.75,84.73,84.75,27713.0,72.2132,72.2217,72.2047,72.2217,27713.0
2019-10-07 15:50:00,84.74,84.75,84.73,84.74,90492.0,72.2132,72.2217,72.2047,72.2132,90492.0
2019-10-07 15:55:00,84.73,84.74,84.72,84.72,93486.0,72.2047,72.2132,72.1961,72.1961,93486.0
2019-10-08 09:30:00,84.91,84.92,84.86,84.86,142773.0,72.3581,72.3666,72.3154,72.3154,142773.0
2019-10-08 09:35:00,84.86,84.88,84.85,84.86,40534.0,72.3154,72.3325,72.3069,72.3154,40534.0
2019-10-08 09:40:00,84.86,84.86,84.83,84.84,36107.0,72.3154,72.3154,72.2899,72.2984,36107.0
2019-10-08 09:45:00,84.84,84.85,84.82,84.85,11501.0,72.2984,72.3069,72.2814,72.3069,11501.0
2019-10-08 09:50:00,84.83,84.85,84.83,84.84,46121.0,72.2899,72.3069,72.2899,72.2984,46121.0
2019-10-08 09:55:00,84.84,84.87,84.84,84.86,11324.0,72.2984,72.324,72.2984,72.3154,11324.0
2019-10-08 10:00:00,84.86,84.87,84.85,84.85,13067.0,72.3154,72.324,72.3069,72.3069,13067.0
2019-10-08 10:05:00,84.86,84.87,84.84,84.84,16603.0,72.3154,72.324,72.2984,72.2984,16603.0
2019-10-08 10:10:00,84.85,84.85,84.81,84.83,529794.0,72.3069,72.3069,72.2728,72.2899,529794.0
2019-10-08 10:15:00,84.83,84.84,84.82,84.84,9497.0,72.2899,72.2984,72.2814,72.2984,9497.0
2019-10-08 10:20:00,84.83,84.85,84.83,84.84,23415.0,72.2899,72.3069,72.2899,72.2984,23415.0
2019-10-08 10:25:00,84.84,84.86,84.83,84.85,27351.0,72.2984,72.3154,72.2899,72.3069,27351.0
2019-10-08 10:30:00,84.85,84.87,84.84,84.87,38657.0,72.3069,72.324,72.2984,72.324,38657.0
2019-10-08 10:35:00,84.87,84.89,84.86,84.87,43762.0,72.324,72.341,72.3154,72.324,43762.0
2019-10-08 10:40:00,84.87,84.88,84.86,84.87,7367.0,72.324,72.3325,72.3154,72.324,7367.0
2019-10-08 10:45:00,84.86,84.88,84.85,84.88,19574.0,72.3154,72.3325,72.3069,72.3325,19574.0
2019-10-08 10:50:00,84.88,84.88,84.86,84.87,12154.0,72.3325,72.3325,72.3154,72.324,12154.0
2019-10-08 10:55:00,84.86,84.86,84.82,84.84,29417.0,72.3154,72.3154,72.2814,72.2984,29417.0
2019-10-08 11:00:00,84.83,84.85,84.83,84.84,49912.0,72.2899,72.3069,72.2899,72.2984,49912.0
2019-10-08 11:05:00,84.83,84.85,84.83,84.84,18756.0,72.2899,72.3069,72.2899,72.2984,18756.0
2019-10-08 11:10:00,84.84,84.85,84.83,84.84,17060.0,72.2984,72.3069,72.2899,72.2984,17060.0
2019-10-08 11:15:00,84.83,84.84,84.82,84.82,15335.0,72.2899,72.2984,72.2814,72.2814,15335.0
2019-10-08 11:20:00,84.83,84.85,84.83,84.84,5180.0,72.2899,72.3069,72.2899,72.2984,5180.0
2019-10-08 11:25:00,84.84,84.85,84.83,84.84,7306.0,72.2984,72.3069,72.2899,72.2984,7306.0
2019-10-08 11:30:00,84.84,84.85,84.83,84.84,15209.0,72.2984,72.3069,72.2899,72.2984,15209.0
2019-10-08 11:35:00,84.83,84.83,84.81,84.81,13900.0,72.2899,72.2899,72.2728,72.2728,13900.0
2019-10-08 11:40:00,84.81,84.84,84.81,84.82,565384.0,72.2728,72.2984,72.2728,72.2814,565384.0
2019-10-08 11:45:00,84.82,84.82,84.8,84.81,5645.0,72.2814,72.2814,72.2643,72.2728,5645.0
2019-10-08 11:50:00,84.81,84.82,84.8,84.81,33836.0,72.2728,72.2814,72.2643,72.2728,33836.0
2019-10-08 11:55:00,84.81,84.82,84.81,84.81,31190.0,72.2728,72.2814,72.2728,72.2728,31190.0
2019-10-08 12:00:00,84.81,84.83,84.81,84.83,5870.0,72.2728,72.2899,72.2728,72.2899,5870.0
2019-10-08 12:05:00,84.82,84.83,84.81,84.82,24509.0,72.2814,72.2899,72.2728,72.2814,24509.0
2019-10-08 12:10:00,84.82,84.83,84.8,84.8,15159.0,72.2814,72.2899,72.2643,72.2643,15159.0
2019-10-08 12:15:00,84.81,84.81,84.8,84.81,8925.0,72.2728,72.2728,72.2643,72.2728,8925.0
2019-10-08 12:20:00,84.8,84.8,84.79,84.79,37400.0,72.2643,72.2643,72.2558,72.2558,37400.0
2019-10-08 12:25:00,84.8,84.8,84.78,84.79,18375.0,72.2643,72.2643,72.2473,72.2558,18375.0
2019-10-08 12:30:00,84.79,84.8,84.78,84.79,22350.0,72.2558,72.2643,72.2473,72.2558,22350.0
2019-10-08 12:35:00,84.78,84.8,84.78,84.79,9024.0,72.2473,72.2643,72.2473,72.2558,9024.0
2019-10-08 12:40:00,84.79,84.8,84.77,84.8,38761.0,72.2558,72.2643,72.2388,72.2643,38761.0
2019-10-08 12:45:00,84.79,84.8,84.77,84.79,16868.0,72.2558,72.2643,72.2388,72.2558,16868.0
2019-10-08 12:50:00,84.79,84.79,84.76,84.78,10998.0,72.2558,72.2558,72.2302,72.2473,10998.0
2019-10-08 12:55:00,84.78,84.79,84.76,84.78,14646.0,72.2473,72.2558,72.2302,72.2473,14646.0
2019-10-08 13:00:00,84.78,84.79,84.76,84.77,26606.0,72.2473,72.2558,72.2302,72.2388,26606.0
2019-10-08 13:05:00,84.77,84.77,84.76,84.77,9044.0,72.2388,72.2388,72.2302,72.2388,9044.0
2019-10-08 13:10:00,84.76,84.76,84.75,84.76,11326.0,72.2302,72.2302,72.2217,72.2302,11326.0
2019-10-08 13:15:00,84.75,84.76,84.73,84.73,36121.0,72.2217,72.2302,72.2047,72.2047,36121.0
2019-10-08 13:20:00,84.73,84.74,84.72,84.73,15890.0,72.2047,72.2132,72.1961,72.2047,15890.0
2019-10-08 13:25:00,84.73,84.74,84.73,84.73,20203.0,72.2047,72.2132,72.2047,72.2047,20203.0
2019-10-08 13:30:00,84.73,84.76,84.72,84.76,24596.0,72.2047,72.2302,72.1961,72.2302,24596.0
2019-10-08 13:35:00,84.77,84.78,84.76,84.77,49269.0,72.2388,72.2473,72.2302,72.2388,49269.0
2019-10-08 13:40:00,84.77,84.79,84.76,84.78,39701.0,72.2388,72.2558,72.2302,72.2473,39701.0
2019-10-08 13:45:00,84.78,84.79,84.77,84.77,17474.0,72.2473,72.2558,72.2388,72.2388,17474.0
2019-10-08 13:50:00,84.77,84.78,84.76,84.78,46997.0,72.2388,72.2473,72.2302,72.2473,46997.0
2019-10-08 13:55:00,84.78,84.78,84.76,84.77,7403.0,72.2473,72.2473,72.2302,72.2388,7403.0
2019-10-08 14:00:00,84.77,84.79,84.76,84.77,34793.0,72.2388,72.2558,72.2302,72.2388,34793.0
2019-10-08 14:05:00,84.77,84.78,84.75,84.77,102573.0,72.2388,72.2473,72.2217,72.2388,102573.0
2019-10-08 14:10:00,84.76,84.77,84.73,84.73,13879.0,72.2302,72.2388,72.2047,72.2047,13879.0
2019-10-08 14:15:00,84.74,84.75,84.73,84.73,7615.0,72.2132,72.2217,72.2047,72.2047,7615.0
2019-10-08 14:20:00,84.74,84.76,84.73,84.75,11445.0,72.2132,72.2302,72.2047,72.2217,11445.0
2019-10-08 14:25:00,84.75,84.75,84.74,84.75,7473.0,72.2217,72.2217,72.2132,72.2217,7473.0
2019-10-08 14:30:00,84.74,84.82,84.73,84.73,211658.0,72.2132,72.2814,72.2047,72.2047,211658.0
2019-10-08 14:35:00,84.73,84.73,84.7,84.72,76049.0,72.2047,72.2047,72.1791,72.1961,76049.0
2019-10-08 14:40:00,84.73,84.74,84.7,84.72,9450.0,72.2047,72.2132,72.1791,72.1961,9450.0
2019-10-08 14:45:00,84.73,84.75,84.72,84.73,38134.0,72.2047,72.2217,72.1961,72.2047,38134.0
2019-10-08 14:50:00,84.72,84.74,84.71,84.73,14475.0,72.1961,72.2132,72.1876,72.2047,14475.0
2019-10-08 14:55:00,84.74,84.88,84.72,84.79,242349.0,72.2132,72.3325,72.1961,72.2558,242349.0
2019-10-08 15:00:00,84.79,84.82,84.75,84.8,57774.0,72.2558,72.2814,72.2217,72.2643,57774.0
2019-10-08 15:05:00,84.81,84.81,84.75,84.77,30957.0,72.2728,72.2728,72.2217,72.2388,30957.0
2019-10-08 15:10:00,84.78,84.8,84.77,84.79,10248.0,72.2473,72.2643,72.2388,72.2558,10248.0
2019-10-08 15:15:00,84.79,84.8,84.77,84.8,14924.0,72.2558,72.2643,72.2388,72.2643,14924.0
2019-10-08 15:20:00,84.8,84.81,84.78,84.8,22232.0,72.2643,72.2728,72.2473,72.2643,22232.0
2019-10-08 15:25:00,84.8,84.82,84.78,84.79,95287.0,72.2643,72.2814,72.2473,72.2558,95287.0
2019-10-08 15:30:00,84.81,84.83,84.8,84.81,83873.0,72.2728,72.2899,72.2643,72.2728,83873.0
2019-10-08 15:35:00,84.81,84.82,84.8,84.81,48035.0,72.2728,72.2814,72.2643,72.2728,48035.0
2019-10-08 15:40:00,84.81,84.81,84.78,84.8,52030.0,72.2728,72.2728,72.2473,72.2643,52030.0
2019-10-08 15:45:00,84.8,84.8,84.78,84.79,67489.0,72.2643,72.2643,72.2473,72.2558,67489.0
2019-10-08 15:50:00,84.78,84.81,84.78,84.79,11832.0,72.2473,72.2728,72.2473,72.2558,11832.0
2019-10-08 15:55:00,84.78,84.8,84.78,84.8,43582.0,72.2473,72.2643,72.2473,72.2643,43582.0
2019-10-09 09:30:00,84.78,84.78,84.73,84.75,69975.0,72.2473,72.2473,72.2047,72.2217,69975.0
2019-10-09 09:35:00,84.74,84.77,84.74,84.74,107076.0,72.2132,72.2388,72.2132,72.2132,107076.0
2019-10-09 09:40:00,84.75,84.76,84.71,84.72,222956.0,72.2217,72.2302,72.1876,72.1961,222956.0
2019-10-09 09:45:00,84.72,84.73,84.7,84.73,52111.0,72.1961,72.2047,72.1791,72.2047,52111.0
2019-10-09 09:50:00,84.72,84.73,84.71,84.73,24266.0,72.1961,72.2047,72.1876,72.2047,24266.0
2019-10-09 09:55:00,84.73,84.75,84.72,84.75,28806.0,72.2047,72.2217,72.1961,72.2217,28806.0
2019-10-09 10:00:00,84.75,84.76,84.74,84.74,21845.0,72.2217,72.2302,72.2132,72.2132,21845.0
2019-10-09 10:05:00,84.73,84.75,84.73,84.75,15725.0,72.2047,72.2217,72.2047,72.2217,15725.0
2019-10-09 10:10:00,84.75,84.75,84.74,84.75,19112.0,72.2217,72.2217,72.2132,72.2217,19112.0
2019-10-09 10:15:00,84.75,84.77,84.74,84.74,9072.0,72.2217,72.2388,72.2132,72.2132,9072.0
2019-10-09 10:20:00,84.75,84.76,84.74,84.76,20092.0,72.2217,72.2302,72.2132,72.2302,20092.0
2019-10-09 10:25:00,84.76,84.76,84.74,84.74,10968.0,72.2302,72.2302,72.2132,72.2132,10968.0
2019-10-09 10:30:00,84.74,84.75,84.73,84.73,14390.0,72.2132,72.2217,72.2047,72.2047,14390.0
2019-10-09 10:35:00,84.73,84.74,84.71,84.73,37969.0,72.2047,72.2132,72.1876,72.2047,37969.0
2019-10-09 10:40:00,84.73,84.74,84.72,84.73,74762.0,72.2047,72.2132,72.1961,72.2047,74762.0
2019-10-09 10:45:00,84.73,84.74,84.73,84.74,14187.0,72.2047,72.2132,72.2047,72.2132,14187.0
2019-10-09 10:50:00,84.73,84.74,84.73,84.73,45991.0,72.2047,72.2132,72.2047,72.2047,45991.0
2019-10-09 10:55:00,84.73,84.73,84.71,84.72,37370.0,72.2047,72.2047,72.1876,72.1961,37370.0
2019-10-09 11:00:00,84.72,84.72,84.69,84.71,93795.0,72.1961,72.1961,72.1706,72.1876,93795.0
2019-10-09 11:05:00,84.71,84.72,84.68,84.71,19536.0,72.1876,72.1961,72.1621,72.1876,19536.0
2019-10-09 11:10:00,84.72,84.73,84.71,84.73,32709.0,72.1961,72.2047,72.1876,72.2047,32709.0
2019-10-09 11:15:00,84.73,84.73,84.71,84.72,23285.0,72.2047,72.2047,72.1876,72.1961,23285.0
2019-10-09 11:20:00,84.72,84.74,84.72,84.73,10629.0,72.1961,72.2132,72.1961,72.2047,10629.0
2019-10-09 11:25:00,84.73,84.74,84.72,84.73,17156.0,72.2047,72.2132,72.1961,72.2047,17156.0
2019-10-09 11:30:00,84.73,84.74,84.7,84.7,22850.0,72.2047,72.2132,72.1791,72.1791,22850.0
2019-10-09 11:35:00,84.7,84.72,84.7,84.71,171292.0,72.1791,72.1961,72.1791,72.1876,171292.0
2019-10-09 11:40:00,84.71,84.72,84.71,84.71,19795.0,72.1876,72.1961,72.1876,72.1876,19795.0
2019-10-09 11:45:00,84.7,84.7,84.67,84.69,24621.0,72.1791,72.1791,72.1535,72.1706,24621.0
2019-10-09 11:50:00,84.7,84.7,84.69,84.7,3354.0,72.1791,72.1791,72.1706,72.1791,3354.0
2019-10-09 11:55:00,84.69,84.7,84.67,84.69,33944.0,72.1706,72.1791,72.1535,72.1706,33944.0
2019-10-09 12:00:00,84.69,84.69,84.67,84.67,16404.0,72.1706,72.1706,72.1535,72.1535,16404.0
2019-10-09 12:05:00,84.67,84.69,84.66,84.68,35011.0,72.1535,72.1706,72.145,72.1621,35011.0
2019-10-09 12:10:00,84.68,84.69,84.66,84.66,16864.0,72.1621,72.1706,72.145,72.145,16864.0
2019-10-09 12:15:00,84.66,84.66,84.65,84.65,22091.0,72.145,72.145,72.1365,72.1365,22091.0
2019-10-09 12:20:00,84.65,84.66,84.65,84.65,6798.0,72.1365,72.145,72.1365,72.1365,6798.0
2019-10-09 12:25:00,84.65,84.66,84.63,84.64,28442.0,72.1365,72.145,72.1194,72.128,28442.0
2019-10-09 12:30:00,84.64,84.65,84.63,84.65,26526.0,72.128,72.1365,72.1194,72.1365,26526.0
2019-10-09 12:35:00,84.64,84.65,84.64,84.64,7955.0,72.128,72.1365,72.128,72.128,7955.0
2019-10-09 12:40:00,84.64,84.65,84.64,84.65,35758.0,72.128,72.1365,72.128,72.1365,35758.0
2019-10-09 12:45:00,84.65,84.65,84.6,84.6,20543.0,72.1365,72.1365,72.0939,72.0939,20543.0
2019-10-09 12:50:00,84.61,84.62,84.6,84.61,25138.0,72.1024,72.1109,72.0939,72.1024,25138.0
2019-10-09 12:55:00,84.61,84.61,84.6,84.61,9708.0,72.1024,72.1024,72.0939,72.1024,9708.0
2019-10-09 13:00:00,84.6,84.63,84.59,84.61,75553.0,72.0939,72.1194,72.0854,72.1024,75553.0
2019-10-09 13:05:00,84.62,84.64,84.6,84.63,16645.0,72.1109,72.128,72.0939,72.1194,16645.0
2019-10-09 13:10:00,84.64,84.64,84.62,84.62,22609.0,72.128,72.128,72.1109,72.1109,22609.0
2019-10-09 13:15:00,84.62,84.63,84.62,84.63,29015.0,72.1109,72.1194,72.1109,72.1194,29015.0
2019-10-09 13:20:00,84.63,84.65,84.62,84.65,26185.0,72.1194,72.1365,72.1109,72.1365,26185.0
2019-10-09 13:25:00,84.65,84.65,84.64,84.65,22952.0,72.1365,72.1365,72.128,72.1365,22952.0
2019-10-09 13:30:00,84.65,84.66,84.64,84.65,73088.0,72.1365,72.145,72.128,72.1365,73088.0
2019-10-09 13:35:00,84.64,84.65,84.62,84.62,12641.0,72.128,72.1365,72.1109,72.1109,12641.0
2019-10-09 13:40:00,84.63,84.63,84.62,84.63,7799.0,72.1194,72.1194,72.1109,72.1194,7799.0
2019-10-09 13:45:00,84.63,84.64,84.62,84.62,11260.0,72.1194,72.128,72.1109,72.1109,11260.0
2019-10-09 13:50:00,84.62,84.63,84.62,84.63,8491.0,72.1109,72.1194,72.1109,72.1194,8491.0
2019-10-09 13:55:00,84.62,84.63,84.62,84.63,9046.0,72.1109,72.1194,72.1109,72.1194,9046.0
2019-10-09 14:00:00,84.63,84.67,84.6,84.67,51875.0,72.1194,72.1535,72.0939,72.1535,51875.0
2019-10-09 14:05:00,84.67,84.67,84.63,84.66,53797.0,72.1535,72.1535,72.1194,72.145,53797.0
2019-10-09 14:10:00,84.66,84.67,84.65,84.66,14974.0,72.145,72.1535,72.1365,72.145,14974.0
2019-10-09 14:15:00,84.66,84.67,84.64,84.66,25561.0,72.145,72.1535,72.128,72.145,25561.0
2019-10-09 14:20:00,84.66,84.66,84.62,84.64,42523.0,72.145,72.145,72.1109,72.128,42523.0
2019-10-09 14:25:00,84.63,84.64,84.61,84.63,30747.0,72.1194,72.128,72.1024,72.1194,30747.0
2019-10-09 14:30:00,84.63,84.64,84.61,84.63,61152.0,72.1194,72.128,72.1024,72.1194,61152.0
2019-10-09 14:35:00,84.64,84.65,84.63,84.65,15419.0,72.128,72.1365,72.1194,72.1365,15419.0
2019-10-09 14:40:00,84.65,84.66,84.65,84.65,12172.0,72.1365,72.145,72.1365,72.1365,12172.0
2019-10-09 14:45:00,84.65,84.66,84.64,84.65,32169.0,72.1365,72.145,72.128,72.1365,32169.0
2019-10-09 14:50:00,84.65,84.65,84.62,84.63,31055.0,72.1365,72.1365,72.1109,72.1194,31055.0
2019-10-09 14:55:00,84.63,84.64,84.61,84.62,24048.0,72.1194,72.128,72.1024,72.1109,24048.0
2019-10-09 15:00:00,84.61,84.63,84.61,84.63,13146.0,72.1024,72.1194,72.1024,72.1194,13146.0
2019-10-09 15:05:00,84.63,84.63,84.62,84.62,20115.0,72.1194,72.1194,72.1109,72.1109,20115.0
2019-10-09 15:10:00,84.63,84.63,84.62,84.62,14708.0,72.1194,72.1194,72.1109,72.1109,14708.0
2019-10-09 15:15:00,84.63,84.65,84.62,84.64,23067.0,72.1194,72.1365,72.1109,72.128,23067.0
2019-10-09 15:20:00,84.64,84.64,84.62,84.63,16520.0,72.128,72.128,72.1109,72.1194,16520.0
2019-10-09 15:25:00,84.63,84.64,84.62,84.63,204424.0,72.1194,72.128,72.1109,72.1194,204424.0
2019-10-09 15:30:00,84.64,84.64,84.62,84.63,39749.0,72.128,72.128,72.1109,72.1194,39749.0
2019-10-09 15:35:00,84.63,84.65,84.63,84.63,70532.0,72.1194,72.1365,72.1194,72.1194,70532.0
2019-10-09 15:40:00,84.64,84.7,84.63,84.68,236119.0,72.128,72.1791,72.1194,72.1621,236119.0
2019-10-09 15:45:00,84.67,84.68,84.65,84.67,36836.0,72.1535,72.1621,72.1365,72.1535,36836.0
2019-10-09 15:50:00,84.66,84.66,84.65,84.65,26910.0,72.145,72.145,72.1365,72.1365,26910.0
2019-10-09 15:55:00,84.65,84.69,84.64,84.69,61046.0,72.1365,72.1706,72.128,72.1706,61046.0
2019-10-10 09:30:00,84.57,84.59,84.49,84.5,124130.0,72.0683,72.0854,72.0001,72.0087,124130.0
2019-10-10 09:35:00,84.5,84.5,84.48,84.49,17436.0,72.0087,72.0087,71.9916,72.0001,17436.0
2019-10-10 09:40:00,84.49,84.51,84.48,84.49,16110.0,72.0001,72.0172,71.9916,72.0001,16110.0
2019-10-10 09:45:00,84.49,84.51,84.48,84.49,25330.0,72.0001,72.0172,71.9916,72.0001,25330.0
2019-10-10 09:50:00,84.49,84.49,84.45,84.47,42140.0,72.0001,72.0001,71.9661,71.9831,42140.0
2019-10-10 09:55:00,84.47,84.47,84.44,84.45,23270.0,71.9831,71.9831,71.9575,71.9661,23270.0
2019-10-10 10:00:00,84.45,84.47,84.44,84.46,54578.0,71.9661,71.9831,71.9575,71.9746,54578.0
2019-10-10 10:05:00,84.46,84.49,84.45,84.49,153831.0,71.9746,72.0001,71.9661,72.0001,153831.0
2019-10-10 10:10:00,84.49,84.49,84.45,84.45,33988.0,72.0001,72.0001,71.9661,71.9661,33988.0
2019-10-10 10:15:00,84.44,84.44,84.41,84.42,75257.0,71.9575,71.9575,71.932,71.9405,75257.0
2019-10-10 10:20:00,84.41,84.45,84.41,84.44,37899.0,71.932,71.9661,71.932,71.9575,37899.0
2019-10-10 10:25:00,84.43,84.44,84.41,84.42,9277.0,71.949,71.9575,71.932,71.9405,9277.0
2019-10-10 10:30:00,84.41,84.42,84.39,84.39,37704.0,71.932,71.9405,71.9149,71.9149,37704.0
2019-10-10 10:35:00,84.4,84.44,84.39,84.43,167468.0,71.9234,71.9575,71.9149,71.949,167468.0
2019-10-10 10:40:00,84.43,84.46,84.42,84.43,36102.0,71.949,71.9746,71.9405,71.949,36102.0
2019-10-10 10:45:00,84.43,84.44,84.41,84.43,14652.0,71.949,71.9575,71.932,71.949,14652.0
2019-10-10 10:50:00,84.44,84.44,84.41,84.42,18470.0,71.9575,71.9575,71.932,71.9405,18470.0
2019-10-10 10:55:00,84.42,84.42,84.41,84.41,22521.0,71.9405,71.9405,71.932,71.932,22521.0
2019-10-10 11:00:00,84.41,84.43,84.4,84.42,36218.0,71.932,71.949,71.9234,71.9405,36218.0
2019-10-10 11:05:00,84.43,84.44,84.42,84.44,25029.0,71.949,71.9575,71.9405,71.9575,25029.0
2019-10-10 11:10:00,84.44,84.45,84.43,84.43,33523.0,71.9575,71.9661,71.949,71.949,33523.0
2019-10-10 11:15:00,84.43,84.44,84.41,84.44,158768.0,71.949,71.9575,71.932,71.9575,158768.0
2019-10-10 11:20:00,84.43,84.44,84.43,84.44,20366.0,71.949,71.9575,71.949,71.9575,20366.0
2019-10-10 11:25:00,84.43,84.45,84.43,84.44,30178.0,71.949,71.9661,71.949,71.9575,30178.0
2019-10-10 11:30:00,84.45,84.46,84.44,84.45,21492.0,71.9661,71.9746,71.9575,71.9661,21492.0
2019-10-10 11:35:00,84.44,84.44,84.41,84.42,28992.0,71.9575,71.9575,71.932,71.9405,28992.0
2019-10-10 11:40:00,84.42,84.42,84.4,84.4,47043.0,71.9405,71.9405,71.9234,71.9234,47043.0
2019-10-10 11:45:00,84.4,84.4,84.38,84.4,45343.0,71.9234,71.9234,71.9064,71.9234,45343.0
2019-10-10 11:50:00,84.39,84.4,84.37,84.39,76313.0,71.9149,71.9234,71.8979,71.9149,76313.0
2019-10-10 11:55:00,84.39,84.39,84.36,84.36,58830.0,71.9149,71.9149,71.8894,71.8894,58830.0
2019-10-10 12:00:00,84.36,84.37,84.35,84.36,20700.0,71.8894,71.8979,71.8808,71.8894,20700.0
2019-10-10 12:05:00,84.36,84.37,84.35,84.36,29895.0,71.8894,71.8979,71.8808,71.8894,29895.0
2019-10-10 12:10:00,84.37,84.38,84.36,84.37,12237.0,71.8979,71.9064,71.8894,71.8979,12237.0
2019-10-10 12:15:00,84.37,84.38,84.36,84.37,8878.0,71.8979,71.9064,71.8894,71.8979,8878.0
2019-10-10 12:20:00,84.36,84.38,84.36,84.38,14836.0,71.8894,71.9064,71.8894,71.9064,14836.0
2019-10-10 12:25:00,84.37,84.38,84.37,84.37,17323.0,71.8979,71.9064,71.8979,71.8979,17323.0
2019-10-10 12:30:00,84.37,84.38,84.36,84.38,28619.0,71.8979,71.9064,71.8894,71.9064,28619.0
2019-10-10 12:35:00,84.39,84.4,84.38,84.39,26640.0,71.9149,71.9234,71.9064,71.9149,26640.0
2019-10-10 12:40:00,84.39,84.39,84.35,84.35,16419.0,71.9149,71.9149,71.8808,71.8808,16419.0
2019-10-10 12:45:00,84.35,84.36,84.35,84.35,20100.0,71.8808,71.8894,71.8808,71.8808,20100.0
2019-10-10 12:50:00,84.35,84.36,84.35,84.36,27453.0,71.8808,71.8894,71.8808,71.8894,27453.0
2019-10-10 12:55:00,84.36,84.36,84.35,84.35,15901.0,71.8894,71.8894,71.8808,71.8808,15901.0
2019-10-10 13:00:00,84.35,84.42,84.35,84.42,32491.0,71.8808,71.9405,71.8808,71.9405,32491.0
2019-10-10 13:05:00,84.41,84.41,84.39,84.4,21209.0,71.932,71.932,71.9149,71.9234,21209.0
2019-10-10 13:10:00,84.39,84.4,84.37,84.37,29904.0,71.9149,71.9234,71.8979,71.8979,29904.0
2019-10-10 13:15:00,84.38,84.39,84.37,84.39,30762.0,71.9064,71.9149,71.8979,71.9149,30762.0
2019-10-10 13:20:00,84.39,84.4,84.38,84.4,36203.0,71.9149,71.9234,71.9064,71.9234,36203.0
2019-10-10 13:25:00,84.4,84.41,84.39,84.4,47232.0,71.9234,71.932,71.9149,71.9234,47232.0
2019-10-10 13:30:00,84.4,84.43,84.4,84.43,45547.0,71.9234,71.949,71.9234,71.949,45547.0
2019-10-10 13:35:00,84.43,84.45,84.42,84.43,12581.0,71.949,71.9661,71.9405,71.949,12581.0
2019-10-10 13:40:00,84.43,84.45,84.43,84.44,17395.0,71.949,71.9661,71.949,71.9575,17395.0
2019-10-10 13:45:00,84.45,84.45,84.44,84.45,22746.0,71.9661,71.9661,71.9575,71.9661,22746.0
2019-10-10 13:50:00,84.45,84.45,84.43,84.44,74309.0,71.9661,71.9661,71.949,71.9575,74309.0
2019-10-10 13:55:00,84.44,84.44,84.42,84.43,30284.0,71.9575,71.9575,71.9405,71.949,30284.0
2019-10-10 14:00:00,84.42,84.44,84.42,84.42,43817.0,71.9405,71.9575,71.9405,71.9405,43817.0
2019-10-10 14:05:00,84.42,84.46,84.42,84.45,407761.0,71.9405,71.9746,71.9405,71.9661,407761.0
2019-10-10 14:10:00,84.45,84.46,84.42,84.44,34850.0,71.9661,71.9746,71.9405,71.9575,34850.0
2019-10-10 14:15:00,84.43,84.45,84.42,84.44,28102.0,71.949,71.9661,71.9405,71.9575,28102.0
2019-10-10 14:20:00,84.45,84.45,84.42,84.42,13756.0,71.9661,71.9661,71.9405,71.9405,13756.0
2019-10-10 14:25:00,84.42,84.44,84.42,84.42,27569.0,71.9405,71.9575,71.9405,71.9405,27569.0
2019-10-10 14:30:00,84.42,84.44,84.42,84.44,49705.0,71.9405,71.9575,71.9405,71.9575,49705.0
2019-10-10 14:35:00,84.43,84.44,84.42,84.44,55284.0,71.949,71.9575,71.9405,71.9575,55284.0
2019-10-10 14:40:00,84.43,84.46,84.43,84.45,46847.0,71.949,71.9746,71.949,71.9661,46847.0
2019-10-10 14:45:00,84.46,84.46,84.41,84.42,64577.0,71.9746,71.9746,71.932,71.9405,64577.0
2019-10-10 14:50:00,84.42,84.45,84.41,84.43,56584.0,71.9405,71.9661,71.932,71.949,56584.0
2019-10-10 14:55:00,84.43,84.44,84.39,84.41,43589.0,71.949,71.9575,71.9149,71.932,43589.0
2019-10-10 15:00:00,84.41,84.43,84.4,84.4,37031.0,71.932,71.949,71.9234,71.9234,37031.0
2019-10-10 15:05:00,84.4,84.4,84.39,84.4,20559.0,71.9234,71.9234,71.9149,71.9234,20559.0
2019-10-10 15:10:00,84.39,84.4,84.38,84.4,36184.0,71.9149,71.9234,71.9064,71.9234,36184.0
2019-10-10 15:15:00,84.39,84.4,84.38,84.39,42874.0,71.9149,71.9234,71.9064,71.9149,42874.0
2019-10-10 15:20:00,84.39,84.39,84.38,84.39,16223.0,71.9149,71.9149,71.9064,71.9149,16223.0
2019-10-10 15:25:00,84.38,84.39,84.38,84.38,16641.0,71.9064,71.9149,71.9064,71.9064,16641.0
2019-10-10 15:30:00,84.38,84.39,84.38,84.39,32594.0,71.9064,71.9149,71.9064,71.9149,32594.0
2019-10-10 15:35:00,84.39,84.39,84.38,84.39,21353.0,71.9149,71.9149,71.9064,71.9149,21353.0
2019-10-10 15:40:00,84.39,84.4,84.39,84.4,36633.0,71.9149,71.9234,71.9149,71.9234,36633.0
2019-10-10 15:45:00,84.4,84.4,84.39,84.39,33678.0,71.9234,71.9234,71.9149,71.9149,33678.0
2019-10-10 15:50:00,84.4,84.4,84.38,84.38,35198.0,71.9234,71.9234,71.9064,71.9064,35198.0
2019-10-10 15:55:00,84.38,84.39,84.36,84.38,125543.0,71.9064,71.9149,71.8894,71.9064,125543.0
2019-10-11 09:30:00,84.15,84.16,84.1,84.14,126934.0,71.7104,71.7189,71.6678,71.7019,126934.0
2019-10-11 09:35:00,84.14,84.17,84.14,84.16,17363.0,71.7019,71.7274,71.7019,71.7189,17363.0
2019-10-11 09:40:00,84.16,84.17,84.13,84.13,33755.0,71.7189,71.7274,71.6934,71.6934,33755.0
2019-10-11 09:45:00,84.13,84.17,84.1,84.14,201847.0,71.6934,71.7274,71.6678,71.7019,201847.0
2019-10-11 09:50:00,84.14,84.14,84.09,84.11,62945.0,71.7019,71.7019,71.6593,71.6763,62945.0
2019-10-11 09:55:00,84.1,84.13,84.09,84.13,13130.0,71.6678,71.6934,71.6593,71.6934,13130.0
2019-10-11 10:00:00,84.12,84.13,84.08,84.09,51953.0,71.6848,71.6934,71.6508,71.6593,51953.0
2019-10-11 10:05:00,84.09,84.11,84.07,84.08,36237.0,71.6593,71.6763,71.6422,71.6508,36237.0
2019-10-11 10:10:00,84.07,84.08,84.05,84.06,18316.0,71.6422,71.6508,71.6252,71.6337,18316.0
2019-10-11 10:15:00,84.05,84.08,84.04,84.05,26680.0,71.6252,71.6508,71.6167,71.6252,26680.0
2019-10-11 10:20:00,84.05,84.07,84.0,84.01,25265.0,71.6252,71.6422,71.5826,71.5911,25265.0
2019-10-11 10:25:00,84.02,84.04,84.0,84.02,40340.0,71.5996,71.6167,71.5826,71.5996,40340.0
2019-10-11 10:30:00,84.03,84.04,84.0,84.02,15233.0,71.6081,71.6167,71.5826,71.5996,15233.0
2019-10-11 10:35:00,84.02,84.02,84.0,84.02,58919.0,71.5996,71.5996,71.5826,71.5996,58919.0
2019-10-11 10:40:00,84.02,84.03,83.98,83.99,57779.0,71.5996,71.6081,71.5655,71.5741,57779.0
2019-10-11 10:45:00,83.98,84.04,83.98,84.02,76862.0,71.5655,71.6167,71.5655,71.5996,76862.0
2019-10-11 10:50:00,84.03,84.04,84.01,84.02,31619.0,71.6081,71.6167,71.5911,71.5996,31619.0
2019-10-11 10:55:00,84.02,84.04,84.01,84.04,76937.0,71.5996,71.6167,71.5911,71.6167,76937.0
2019-10-11 11:00:00,84.03,84.06,84.03,84.03,47649.0,71.6081,71.6337,71.6081,71.6081,47649.0
2019-10-11 11:05:00,84.03,84.06,84.01,84.05,29220.0,71.6081,71.6337,71.5911,71.6252,29220.0
2019-10-11 11:10:00,84.05,84.07,84.05,84.06,9654.0,71.6252,71.6422,71.6252,71.6337,9654.0
2019-10-11 11:15:00,84.06,84.07,84.02,84.02,23738.0,71.6337,71.6422,71.5996,71.5996,23738.0
2019-10-11 11:20:00,84.02,84.03,84.01,84.02,31897.0,71.5996,71.6081,71.5911,71.5996,31897.0
2019-10-11 11:25:00,84.02,84.03,84.0,84.03,20252.0,71.5996,71.6081,71.5826,71.6081,20252.0
2019-10-11 11:30:00,84.03,84.04,84.01,84.02,24855.0,71.6081,71.6167,71.5911,71.5996,24855.0
2019-10-11 11:35:00,84.02,84.04,84.01,84.03,23198.0,71.5996,71.6167,71.5911,71.6081,23198.0
2019-10-11 11:40:00,84.04,84.04,84.01,84.02,21316.0,71.6167,71.6167,71.5911,71.5996,21316.0
2019-10-11 11:45:00,84.02,84.05,83.98,84.03,131109.0,71.5996,71.6252,71.5655,71.6081,131109.0
2019-10-11 11:50:00,84.04,84.06,84.02,84.02,43674.0,71.6167,71.6337,71.5996,71.5996,43674.0
2019-10-11 11:55:00,84.01,84.02,84.0,84.02,17520.0,71.5911,71.5996,71.5826,71.5996,17520.0
2019-10-11 12:00:00,84.02,84.07,83.95,84.06,86942.0,71.5996,71.6422,71.54,71.6337,86942.0
2019-10-11 12:05:00,84.07,84.09,84.07,84.07,20649.0,71.6422,71.6593,71.6422,71.6422,20649.0
2019-10-11 12:10:00,84.08,84.08,84.04,84.06,38951.0,71.6508,71.6508,71.6167,71.6337,38951.0
2019-10-11 12:15:00,84.06,84.09,84.05,84.06,22836.0,71.6337,71.6593,71.6252,71.6337,22836.0
2019-10-11 12:20:00,84.06,84.06,84.02,84.02,30071.0,71.6337,71.6337,71.5996,71.5996,30071.0
2019-10-11 12:25:00,84.02,84.04,84.01,84.03,17687.0,71.5996,71.6167,71.5911,71.6081,17687.0
2019-10-11 12:30:00,84.02,84.07,84.01,84.03,101035.0,71.5996,71.6422,71.5911,71.6081,101035.0
2019-10-11 12:35:00,84.03,84.06,84.02,84.06,51021.0,71.6081,71.6337,71.5996,71.6337,51021.0
2019-10-11 12:40:00,84.06,84.07,84.04,84.07,16628.0,71.6337,71.6422,71.6167,71.6422,16628.0
2019-10-11 12:45:00,84.07,84.09,84.05,84.08,45439.0,71.6422,71.6593,71.6252,71.6508,45439.0
2019-10-11 12:50:00,84.08,84.09,84.04,84.07,18297.0,71.6508,71.6593,71.6167,71.6422,18297.0
2019-10-11 12:55:00,84.07,84.09,84.06,84.09,51596.0,71.6422,71.6593,71.6337,71.6593,51596.0
2019-10-11 13:00:00,84.09,84.09,84.06,84.06,56166.0,71.6593,71.6593,71.6337,71.6337,56166.0
2019-10-11 13:05:00,84.07,84.09,84.06,84.06,41461.0,71.6422,71.6593,71.6337,71.6337,41461.0
2019-10-11 13:10:00,84.06,84.07,84.05,84.05,27041.0,71.6337,71.6422,71.6252,71.6252,27041.0
2019-10-11 13:15:00,84.06,84.07,84.05,84.05,9023.0,71.6337,71.6422,71.6252,71.6252,9023.0
2019-10-11 13:20:00,84.06,84.07,84.05,84.06,19645.0,71.6337,71.6422,71.6252,71.6337,19645.0
2019-10-11 13:25:00,84.07,84.08,84.02,84.06,160574.0,71.6422,71.6508,71.5996,71.6337,160574.0
2019-10-11 13:30:00,84.05,84.07,84.05,84.06,31597.0,71.6252,71.6422,71.6252,71.6337,31597.0
2019-10-11 13:35:00,84.07,84.08,84.06,84.08,13372.0,71.6422,71.6508,71.6337,71.6508,13372.0
2019-10-11 13:40:00,84.08,84.1,84.07,84.09,23351.0,71.6508,71.6678,71.6422,71.6593,23351.0
2019-10-11 13:45:00,84.09,84.1,84.08,84.09,182269.0,71.6593,71.6678,71.6508,71.6593,182269.0
2019-10-11 13:50:00,84.09,84.12,84.08,84.09,42478.0,71.6593,71.6848,71.6508,71.6593,42478.0
2019-10-11 13:55:00,84.09,84.13,84.09,84.13,65914.0,71.6593,71.6934,71.6593,71.6934,65914.0
2019-10-11 14:00:00,84.12,84.13,84.11,84.11,19681.0,71.6848,71.6934,71.6763,71.6763,19681.0
2019-10-11 14:05:00,84.11,84.13,84.1,84.13,12246.0,71.6763,71.6934,71.6678,71.6934,12246.0
2019-10-11 14:10:00,84.13,84.13,84.11,84.12,17764.0,71.6934,71.6934,71.6763,71.6848,17764.0
2019-10-11 14:15:00,84.12,84.12,84.11,84.12,18781.0,71.6848,71.6848,71.6763,71.6848,18781.0
2019-10-11 14:20:00,84.12,84.13,84.1,84.11,30199.0,71.6848,71.6934,71.6678,71.6763,30199.0
2019-10-11 14:25:00,84.11,84.11,84.09,84.11,22047.0,71.6763,71.6763,71.6593,71.6763,22047.0
2019-10-11 14:30:00,84.1,84.11,84.09,84.1,22973.0,71.6678,71.6763,71.6593,71.6678,22973.0
2019-10-11 14:35:00,84.09,84.1,84.09,84.1,30593.0,71.6593,71.6678,71.6593,71.6678,30593.0
2019-10-11 14:40:00,84.1,84.11,84.09,84.1,16283.0,71.6678,71.6763,71.6593,71.6678,16283.0
2019-10-11 14:45:00,84.09,84.1,84.09,84.1,16059.0,71.6593,71.6678,71.6593,71.6678,16059.0
2019-10-11 14:50:00,84.09,84.11,84.09,84.09,19960.0,71.6593,71.6763,71.6593,71.6593,19960.0
2019-10-11 14:55:00,84.11,84.11,84.07,84.07,31396.0,71.6763,71.6763,71.6422,71.6422,31396.0
2019-10-11 15:00:00,84.06,84.07,84.03,84.05,25753.0,71.6337,71.6422,71.6081,71.6252,25753.0
2019-10-11 15:05:00,84.05,84.06,84.04,84.05,59020.0,71.6252,71.6337,71.6167,71.6252,59020.0
2019-10-11 15:10:00,84.05,84.06,84.04,84.05,25810.0,71.6252,71.6337,71.6167,71.6252,25810.0
2019-10-11 15:15:00,84.05,84.06,84.04,84.05,16732.0,71.6252,71.6337,71.6167,71.6252,16732.0
2019-10-11 15:20:00,84.06,84.07,84.05,84.06,26817.0,71.6337,71.6422,71.6252,71.6337,26817.0
2019-10-11 15:25:00,84.05,84.05,84.02,84.03,15719.0,71.6252,71.6252,71.5996,71.6081,15719.0
2019-10-11 15:30:00,84.03,84.04,84.02,84.03,21990.0,71.6081,71.6167,71.5996,71.6081,21990.0
2019-10-11 15:35:00,84.03,84.03,84.0,84.01,64447.0,71.6081,71.6081,71.5826,71.5911,64447.0
2019-10-11 15:40:00,84.0,84.03,84.0,84.03,28152.0,71.5826,71.6081,71.5826,71.6081,28152.0
2019-10-11 15:45:00,84.03,84.07,84.02,84.04,38433.0,71.6081,71.6422,71.5996,71.6167,38433.0
2019-10-11 15:50:00,84.05,84.06,84.03,84.05,54463.0,71.6252,71.6337,71.6081,71.6252,54463.0
2019-10-11 15:55:00,84.05,84.09,84.05,84.05,43836.0,71.6252,71.6593,71.6252,71.6252,43836.0
2019-10-14 09:30:00,84.24,84.25,84.2,84.21,57808.0,71.7871,71.7956,71.753,71.7615,57808.0
2019-10-14 09:35:00,84.2,84.24,84.2,84.23,15033.0,71.753,71.7871,71.753,71.7786,15033.0
2019-10-14 09:40:00,84.23,84.24,84.21,84.22,5736.0,71.7786,71.7871,71.7615,71.7701,5736.0
2019-10-14 09:45:00,84.22,84.23,84.21,84.22,16686.0,71.7701,71.7786,71.7615,71.7701,16686.0
2019-10-14 09:50:00,84.22,84.22,84.19,84.2,11914.0,71.7701,71.7701,71.7445,71.753,11914.0
2019-10-14 09:55:00,84.2,84.2,84.17,84.18,11967.0,71.753,71.753,71.7274,71.736,11967.0
2019-10-14 10:00:00,84.17,84.19,84.17,84.19,13044.0,71.7274,71.7445,71.7274,71.7445,13044.0
2019-10-14 10:05:00,84.19,84.19,84.17,84.17,7991.0,71.7445,71.7445,71.7274,71.7274,7991.0
2019-10-14 10:10:00,84.17,84.19,84.17,84.18,13691.0,71.7274,71.7445,71.7274,71.736,13691.0
2019-10-14 10:15:00,84.19,84.19,84.17,84.18,14110.0,71.7445,71.7445,71.7274,71.736,14110.0
2019-10-14 10:20:00,84.18,84.19,84.18,84.19,14017.0,71.736,71.7445,71.736,71.7445,14017.0
2019-10-14 10:25:00,84.19,84.19,84.18,84.19,11819.0,71.7445,71.7445,71.736,71.7445,11819.0
2019-10-14 10:30:00,84.19,84.19,84.17,84.18,8766.0,71.7445,71.7445,71.7274,71.736,8766.0
2019-10-14 10:35:00,84.17,84.2,84.17,84.19,42816.0,71.7274,71.753,71.7274,71.7445,42816.0
2019-10-14 10:40:00,84.2,84.21,84.2,84.2,26765.0,71.753,71.7615,71.753,71.753,26765.0
2019-10-14 10:45:00,84.2,84.22,84.2,84.21,16613.0,71.753,71.7701,71.753,71.7615,16613.0
2019-10-14 10:50:00,84.22,84.22,84.21,84.22,9365.0,71.7701,71.7701,71.7615,71.7701,9365.0
2019-10-14 10:55:00,84.22,84.23,84.21,84.22,12495.0,71.7701,71.7786,71.7615,71.7701,12495.0
2019-10-14 11:00:00,84.22,84.23,84.21,84.22,31075.0,71.7701,71.7786,71.7615,71.7701,31075.0
2019-10-14 11:05:00,84.22,84.22,84.21,84.22,48315.0,71.7701,71.7701,71.7615,71.7701,48315.0
2019-10-14 11:10:00,84.22,84.22,84.2,84.2,31421.0,71.7701,71.7701,71.753,71.753,31421.0
2019-10-14 11:15:00,84.2,84.21,84.2,84.2,12880.0,71.753,71.7615,71.753,71.753,12880.0
2019-10-14 11:20:00,84.2,84.22,84.2,84.22,21765.0,71.753,71.7701,71.753,71.7701,21765.0
2019-10-14 11:25:00,84.22,84.22,84.21,84.22,9172.0,71.7701,71.7701,71.7615,71.7701,9172.0
2019-10-14 11:30:00,84.22,84.22,84.2,84.2,4033.0,71.7701,71.7701,71.753,71.753,4033.0
2019-10-14 11:35:00,84.2,84.22,84.2,84.22,11029.0,71.753,71.7701,71.753,71.7701,11029.0
2019-10-14 11:40:00,84.22,84.22,84.21,84.21,21198.0,71.7701,71.7701,71.7615,71.7615,21198.0
2019-10-14 11:45:00,84.22,84.22,84.2,84.21,21238.0,71.7701,71.7701,71.753,71.7615,21238.0
2019-10-14 11:50:00,84.2,84.21,84.2,84.21,15668.0,71.753,71.7615,71.753,71.7615,15668.0
2019-10-14 11:55:00,84.21,84.22,84.2,84.22,7640.0,71.7615,71.7701,71.753,71.7701,7640.0
2019-10-14 12:00:00,84.22,84.22,84.2,84.22,45498.0,71.7701,71.7701,71.753,71.7701,45498.0
2019-10-14 12:05:00,84.22,84.22,84.21,84.22,29376.0,71.7701,71.7701,71.7615,71.7701,29376.0
2019-10-14 12:10:00,84.21,84.22,84.21,84.22,8685.0,71.7615,71.7701,71.7615,71.7701,8685.0
2019-10-14 12:15:00,84.22,84.22,84.21,84.22,4338.0,71.7701,71.7701,71.7615,71.7701,4338.0
2019-10-14 12:20:00,84.22,84.23,84.22,84.23,8296.0,71.7701,71.7786,71.7701,71.7786,8296.0
2019-10-14 12:25:00,84.23,84.23,84.22,84.23,15521.0,71.7786,71.7786,71.7701,71.7786,15521.0
2019-10-14 12:30:00,84.23,84.23,84.22,84.23,8951.0,71.7786,71.7786,71.7701,71.7786,8951.0
2019-10-14 12:35:00,84.22,84.23,84.22,84.23,5604.0,71.7701,71.7786,71.7701,71.7786,5604.0
2019-10-14 12:40:00,84.23,84.23,84.22,84.23,2668.0,71.7786,71.7786,71.7701,71.7786,2668.0
2019-10-14 12:45:00,84.23,84.23,84.22,84.22,7739.0,71.7786,71.7786,71.7701,71.7701,7739.0
2019-10-14 12:50:00,84.23,84.23,84.22,84.23,15788.0,71.7786,71.7786,71.7701,71.7786,15788.0
2019-10-14 12:55:00,84.23,84.24,84.22,84.23,52053.0,71.7786,71.7871,71.7701,71.7786,52053.0
2019-10-14 13:00:00,84.23,84.24,84.23,84.23,29237.0,71.7786,71.7871,71.7786,71.7786,29237.0
2019-10-14 13:05:00,84.23,84.24,84.22,84.23,18119.0,71.7786,71.7871,71.7701,71.7786,18119.0
2019-10-14 13:10:00,84.23,84.23,84.22,84.23,2692.0,71.7786,71.7786,71.7701,71.7786,2692.0
2019-10-14 13:15:00,84.23,84.23,84.22,84.23,4889.0,71.7786,71.7786,71.7701,71.7786,4889.0
2019-10-14 13:20:00,84.23,84.23,84.22,84.23,7063.0,71.7786,71.7786,71.7701,71.7786,7063.0
2019-10-14 13:25:00,84.23,84.23,84.22,84.23,7634.0,71.7786,71.7786,71.7701,71.7786,7634.0
2019-10-14 13:30:00,84.23,84.23,84.21,84.22,15927.0,71.7786,71.7786,71.7615,71.7701,15927.0
2019-10-14 13:35:00,84.21,84.23,84.21,84.22,16838.0,71.7615,71.7786,71.7615,71.7701,16838.0
2019-10-14 13:40:00,84.22,84.23,84.22,84.22,6882.0,71.7701,71.7786,71.7701,71.7701,6882.0
2019-10-14 13:45:00,84.23,84.23,84.22,84.23,21568.0,71.7786,71.7786,71.7701,71.7786,21568.0
2019-10-14 13:50:00,84.23,84.23,84.22,84.23,6763.0,71.7786,71.7786,71.7701,71.7786,6763.0
2019-10-14 13:55:00,84.23,84.23,84.22,84.23,8741.0,71.7786,71.7786,71.7701,71.7786,8741.0
2019-10-14 14:00:00,84.23,84.24,84.22,84.23,25303.0,71.7786,71.7871,71.7701,71.7786,25303.0
2019-10-14 14:05:00,84.23,84.25,84.23,84.25,34074.0,71.7786,71.7956,71.7786,71.7956,34074.0
2019-10-14 14:10:00,84.25,84.25,84.24,84.25,25462.0,71.7956,71.7956,71.7871,71.7956,25462.0
2019-10-14 14:15:00,84.25,84.25,84.24,84.25,10696.0,71.7956,71.7956,71.7871,71.7956,10696.0
2019-10-14 14:20:00,84.25,84.25,84.24,84.25,7098.0,71.7956,71.7956,71.7871,71.7956,7098.0
2019-10-14 14:25:00,84.25,84.25,84.24,84.25,12671.0,71.7956,71.7956,71.7871,71.7956,12671.0
2019-10-14 14:30:00,84.25,84.25,84.24,84.25,17673.0,71.7956,71.7956,71.7871,71.7956,17673.0
2019-10-14 14:35:00,84.25,84.25,84.24,84.25,7748.0,71.7956,71.7956,71.7871,71.7956,7748.0
2019-10-14 14:40:00,84.25,84.25,84.23,84.23,13451.0,71.7956,71.7956,71.7786,71.7786,13451.0
2019-10-14 14:45:00,84.23,84.24,84.21,84.22,42239.0,71.7786,71.7871,71.7615,71.7701,42239.0
2019-10-14 14:50:00,84.22,84.22,84.21,84.21,10583.0,71.7701,71.7701,71.7615,71.7615,10583.0
2019-10-14 14:55:00,84.22,84.23,84.21,84.23,19124.0,71.7701,71.7786,71.7615,71.7786,19124.0
2019-10-14 15:00:00,84.22,84.23,84.22,84.23,4292.0,71.7701,71.7786,71.7701,71.7786,4292.0
2019-10-14 15:05:00,84.23,84.23,84.22,84.23,13783.0,71.7786,71.7786,71.7701,71.7786,13783.0
2019-10-14 15:10:00,84.23,84.23,84.22,84.23,25844.0,71.7786,71.7786,71.7701,71.7786,25844.0
2019-10-14 15:15:00,84.23,84.24,84.22,84.23,11307.0,71.7786,71.7871,71.7701,71.7786,11307.0
2019-10-14 15:20:00,84.24,84.24,84.23,84.24,5922.0,71.7871,71.7871,71.7786,71.7871,5922.0
2019-10-14 15:25:00,84.24,84.24,84.23,84.23,8281.0,71.7871,71.7871,71.7786,71.7786,8281.0
2019-10-14 15:30:00,84.23,84.24,84.23,84.23,17735.0,71.7786,71.7871,71.7786,71.7786,17735.0
2019-10-14 15:35:00,84.24,84.24,84.23,84.24,17731.0,71.7871,71.7871,71.7786,71.7871,17731.0
2019-10-14 15:40:00,84.23,84.24,84.23,84.23,126568.0,71.7786,71.7871,71.7786,71.7786,126568.0
2019-10-14 15:45:00,84.23,84.24,84.23,84.23,22341.0,71.7786,71.7871,71.7786,71.7786,22341.0
2019-10-14 15:50:00,84.23,84.24,84.23,84.23,18255.0,71.7786,71.7871,71.7786,71.7786,18255.0
2019-10-14 15:55:00,84.23,84.24,84.23,84.24,57448.0,71.7786,71.7871,71.7786,71.7871,57448.0
2019-10-15 09:30:00,84.18,84.19,84.16,84.16,247121.0,71.736,71.7445,71.7189,71.7189,247121.0
2019-10-15 09:35:00,84.17,84.19,84.16,84.19,76891.0,71.7274,71.7445,71.7189,71.7445,76891.0
2019-10-15 09:40:00,84.19,84.22,84.18,84.22,27412.0,71.7445,71.7701,71.736,71.7701,27412.0
2019-10-15 09:45:00,84.21,84.22,84.19,84.2,61189.0,71.7615,71.7701,71.7445,71.753,61189.0
2019-10-15 09:50:00,84.2,84.22,84.2,84.22,30066.0,71.753,71.7701,71.753,71.7701,30066.0
2019-10-15 09:55:00,84.22,84.23,84.21,84.22,16126.0,71.7701,71.7786,71.7615,71.7701,16126.0
2019-10-15 10:00:00,84.22,84.23,84.19,84.2,22219.0,71.7701,71.7786,71.7445,71.753,22219.0
2019-10-15 10:05:00,84.2,84.2,84.18,84.2,28053.0,71.753,71.753,71.736,71.753,28053.0
2019-10-15 10:10:00,84.19,84.19,84.18,84.19,8891.0,71.7445,71.7445,71.736,71.7445,8891.0
2019-10-15 10:15:00,84.19,84.19,84.17,84.18,34690.0,71.7445,71.7445,71.7274,71.736,34690.0
2019-10-15 10:20:00,84.2,84.21,84.19,84.2,14292.0,71.753,71.7615,71.7445,71.753,14292.0
2019-10-15 10:25:00,84.2,84.21,84.13,84.14,68319.0,71.753,71.7615,71.6934,71.7019,68319.0
2019-10-15 10:30:00,84.14,84.14,84.09,84.09,84259.0,71.7019,71.7019,71.6593,71.6593,84259.0
2019-10-15 10:35:00,84.09,84.09,84.02,84.04,77268.0,71.6593,71.6593,71.5996,71.6167,77268.0
2019-10-15 10:40:00,84.03,84.05,84.01,84.04,17595.0,71.6081,71.6252,71.5911,71.6167,17595.0
2019-10-15 10:45:00,84.03,84.05,84.03,84.05,24546.0,71.6081,71.6252,71.6081,71.6252,24546.0
2019-10-15 10:50:00,84.05,84.07,84.03,84.05,37116.0,71.6252,71.6422,71.6081,71.6252,37116.0
2019-10-15 10:55:00,84.04,84.06,84.03,84.04,51398.0,71.6167,71.6337,71.6081,71.6167,51398.0
2019-10-15 11:00:00,84.04,84.06,84.01,84.05,45920.0,71.6167,71.6337,71.5911,71.6252,45920.0
2019-10-15 11:05:00,84.05,84.06,84.04,84.05,16642.0,71.6252,71.6337,71.6167,71.6252,16642.0
2019-10-15 11:10:00,84.06,84.06,84.04,84.05,20315.0,71.6337,71.6337,71.6167,71.6252,20315.0
2019-10-15 11:15:00,84.05,84.08,84.04,84.07,59539.0,71.6252,71.6508,71.6167,71.6422,59539.0
2019-10-15 11:20:00,84.07,84.1,84.06,84.09,35136.0,71.6422,71.6678,71.6337,71.6593,35136.0
2019-10-15 11:25:00,84.1,84.1,84.08,84.08,26902.0,71.6678,71.6678,71.6508,71.6508,26902.0
2019-10-15 11:30:00,84.08,84.09,84.06,84.06,15617.0,71.6508,71.6593,71.6337,71.6337,15617.0
2019-10-15 11:35:00,84.06,84.08,84.06,84.08,48614.0,71.6337,71.6508,71.6337,71.6508,48614.0
2019-10-15 11:40:00,84.07,84.08,84.06,84.06,6791.0,71.6422,71.6508,71.6337,71.6337,6791.0
2019-10-15 11:45:00,84.06,84.09,84.06,84.07,12707.0,71.6337,71.6593,71.6337,71.6422,12707.0
2019-10-15 11:50:00,84.09,84.09,84.08,84.08,13697.0,71.6593,71.6593,71.6508,71.6508,13697.0
2019-10-15 11:55:00,84.09,84.09,84.07,84.08,32306.0,71.6593,71.6593,71.6422,71.6508,32306.0
2019-10-15 12:00:00,84.08,84.08,84.07,84.08,28850.0,71.6508,71.6508,71.6422,71.6508,28850.0
2019-10-15 12:05:00,84.08,84.08,84.07,84.08,16061.0,71.6508,71.6508,71.6422,71.6508,16061.0
2019-10-15 12:10:00,84.07,84.08,84.06,84.06,13578.0,71.6422,71.6508,71.6337,71.6337,13578.0
2019-10-15 12:15:00,84.06,84.06,84.05,84.06,18411.0,71.6337,71.6337,71.6252,71.6337,18411.0
2019-10-15 12:20:00,84.06,84.06,84.05,84.06,48405.0,71.6337,71.6337,71.6252,71.6337,48405.0
2019-10-15 12:25:00,84.06,84.06,84.05,84.05,24349.0,71.6337,71.6337,71.6252,71.6252,24349.0
2019-10-15 12:30:00,84.05,84.05,84.04,84.05,22076.0,71.6252,71.6252,71.6167,71.6252,22076.0
2019-10-15 12:35:00,84.05,84.05,84.04,84.05,30324.0,71.6252,71.6252,71.6167,71.6252,30324.0
2019-10-15 12:40:00,84.05,84.05,84.04,84.05,29906.0,71.6252,71.6252,71.6167,71.6252,29906.0
2019-10-15 12:45:00,84.05,84.05,84.04,84.05,25807.0,71.6252,71.6252,71.6167,71.6252,25807.0
2019-10-15 12:50:00,84.05,84.05,84.03,84.04,7953.0,71.6252,71.6252,71.6081,71.6167,7953.0
2019-10-15 12:55:00,84.03,84.04,84.03,84.04,5893.0,71.6081,71.6167,71.6081,71.6167,5893.0
2019-10-15 13:00:00,84.04,84.04,84.02,84.03,17203.0,71.6167,71.6167,71.5996,71.6081,17203.0
2019-10-15 13:05:00,84.03,84.04,84.02,84.04,23843.0,71.6081,71.6167,71.5996,71.6167,23843.0
2019-10-15 13:10:00,84.04,84.04,84.02,84.03,20080.0,71.6167,71.6167,71.5996,71.6081,20080.0
2019-10-15 13:15:00,84.03,84.04,84.02,84.03,42228.0,71.6081,71.6167,71.5996,71.6081,42228.0
2019-10-15 13:20:00,84.02,84.03,84.01,84.02,13454.0,71.5996,71.6081,71.5911,71.5996,13454.0
2019-10-15 13:25:00,84.03,84.03,84.01,84.02,53156.0,71.6081,71.6081,71.5911,71.5996,53156.0
2019-10-15 13:30:00,84.02,84.02,84.0,84.01,21598.0,71.5996,71.5996,71.5826,71.5911,21598.0
2019-10-15 13:35:00,84.01,84.01,84.0,84.01,14805.0,71.5911,71.5911,71.5826,71.5911,14805.0
2019-10-15 13:40:00,84.0,84.02,84.0,84.01,27238.0,71.5826,71.5996,71.5826,71.5911,27238.0
2019-10-15 13:45:00,84.02,84.02,84.01,84.02,8562.0,71.5996,71.5996,71.5911,71.5996,8562.0
2019-10-15 13:50:00,84.02,84.02,84.0,84.01,18186.0,71.5996,71.5996,71.5826,71.5911,18186.0
2019-10-15 13:55:00,84.01,84.02,84.01,84.02,5395.0,71.5911,71.5996,71.5911,71.5996,5395.0
2019-10-15 14:00:00,84.02,84.02,84.01,84.02,10217.0,71.5996,71.5996,71.5911,71.5996,10217.0
2019-10-15 14:05:00,84.02,84.03,84.01,84.02,12658.0,71.5996,71.6081,71.5911,71.5996,12658.0
2019-10-15 14:10:00,84.02,84.02,84.01,84.02,18548.0,71.5996,71.5996,71.5911,71.5996,18548.0
2019-10-15 14:15:00,84.01,84.03,84.01,84.03,8023.0,71.5911,71.6081,71.5911,71.6081,8023.0
2019-10-15 14:20:00,84.03,84.03,84.02,84.02,15118.0,71.6081,71.6081,71.5996,71.5996,15118.0
2019-10-15 14:25:00,84.02,84.04,84.02,84.03,10055.0,71.5996,71.6167,71.5996,71.6081,10055.0
2019-10-15 14:30:00,84.03,84.04,84.02,84.03,31868.0,71.6081,71.6167,71.5996,71.6081,31868.0
2019-10-15 14:35:00,84.02,84.03,84.01,84.01,10117.0,71.5996,71.6081,71.5911,71.5911,10117.0
2019-10-15 14:40:00,84.02,84.02,84.01,84.01,12873.0,71.5996,71.5996,71.5911,71.5911,12873.0
2019-10-15 14:45:00,84.02,84.02,83.98,83.98,26218.0,71.5996,71.5996,71.5655,71.5655,26218.0
2019-10-15 14:50:00,83.98,83.99,83.97,83.99,31740.0,71.5655,71.5741,71.557,71.5741,31740.0
2019-10-15 14:55:00,83.98,84.01,83.98,84.01,14630.0,71.5655,71.5911,71.5655,71.5911,14630.0
2019-10-15 15:00:00,84.02,84.02,84.0,84.02,15274.0,71.5996,71.5996,71.5826,71.5996,15274.0
2019-10-15 15:05:00,84.02,84.04,84.01,84.04,14215.0,71.5996,71.6167,71.5911,71.6167,14215.0
2019-10-15 15:10:00,84.03,84.04,84.02,84.03,12078.0,71.6081,71.6167,71.5996,71.6081,12078.0
2019-10-15 15:15:00,84.02,84.04,84.02,84.02,24095.0,71.5996,71.6167,71.5996,71.5996,24095.0
2019-10-15 15:20:00,84.03,84.04,84.02,84.03,23404.0,71.6081,71.6167,71.5996,71.6081,23404.0
2019-10-15 15:25:00,84.03,84.04,84.02,84.02,10687.0,71.6081,71.6167,71.5996,71.5996,10687.0
2019-10-15 15:30:00,84.03,84.03,83.99,83.99,83466.0,71.6081,71.6081,71.5741,71.5741,83466.0
2019-10-15 15:35:00,84.0,84.0,83.98,84.0,16668.0,71.5826,71.5826,71.5655,71.5826,16668.0
2019-10-15 15:40:00,83.99,84.0,83.98,83.98,11021.0,71.5741,71.5826,71.5655,71.5655,11021.0
2019-10-15 15:45:00,83.99,83.99,83.98,83.98,20429.0,71.5741,71.5741,71.5655,71.5655,20429.0
2019-10-15 15:50:00,83.98,84.0,83.98,83.99,12997.0,71.5655,71.5826,71.5655,71.5741,12997.0
2019-10-15 15:55:00,83.98,84.0,83.97,83.98,47660.0,71.5655,71.5826,71.557,71.5655,47660.0
2019-10-16 09:30:00,84.05,84.08,84.04,84.05,67920.0,71.6252,71.6508,71.6167,71.6252,67920.0
2019-10-16 09:35:00,84.05,84.06,84.04,84.05,27399.0,71.6252,71.6337,71.6167,71.6252,27399.0
2019-10-16 09:40:00,84.05,84.06,84.02,84.02,41424.0,71.6252,71.6337,71.5996,71.5996,41424.0
2019-10-16 09:45:00,84.02,84.04,84.02,84.04,78834.0,71.5996,71.6167,71.5996,71.6167,78834.0
2019-10-16 09:50:00,84.04,84.05,84.03,84.05,58214.0,71.6167,71.6252,71.6081,71.6252,58214.0
2019-10-16 09:55:00,84.05,84.06,84.04,84.06,46314.0,71.6252,71.6337,71.6167,71.6337,46314.0
2019-10-16 10:00:00,84.06,84.07,84.05,84.07,17823.0,71.6337,71.6422,71.6252,71.6422,17823.0
2019-10-16 10:05:00,84.08,84.09,84.07,84.09,13913.0,71.6508,71.6593,71.6422,71.6593,13913.0
2019-10-16 10:10:00,84.09,84.09,84.06,84.06,23605.0,71.6593,71.6593,71.6337,71.6337,23605.0
2019-10-16 10:15:00,84.07,84.08,84.05,84.06,53804.0,71.6422,71.6508,71.6252,71.6337,53804.0
2019-10-16 10:20:00,84.06,84.09,84.04,84.06,32361.0,71.6337,71.6593,71.6167,71.6337,32361.0
2019-10-16 10:25:00,84.07,84.07,84.05,84.06,76362.0,71.6422,71.6422,71.6252,71.6337,76362.0
2019-10-16 10:30:00,84.06,84.08,84.05,84.08,29734.0,71.6337,71.6508,71.6252,71.6508,29734.0
2019-10-16 10:35:00,84.08,84.08,84.05,84.05,24346.0,71.6508,71.6508,71.6252,71.6252,24346.0
2019-10-16 10:40:00,84.06,84.06,84.04,84.05,30116.0,71.6337,71.6337,71.6167,71.6252,30116.0
2019-10-16 10:45:00,84.05,84.08,84.04,84.08,31939.0,71.6252,71.6508,71.6167,71.6508,31939.0
2019-10-16 10:50:00,84.08,84.08,84.06,84.07,28275.0,71.6508,71.6508,71.6337,71.6422,28275.0
2019-10-16 10:55:00,84.06,84.08,84.06,84.08,25730.0,71.6337,71.6508,71.6337,71.6508,25730.0
2019-10-16 11:00:00,84.08,84.09,84.07,84.08,17449.0,71.6508,71.6593,71.6422,71.6508,17449.0
2019-10-16 11:05:00,84.08,84.09,84.07,84.09,9595.0,71.6508,71.6593,71.6422,71.6593,9595.0
2019-10-16 11:10:00,84.09,84.1,84.07,84.1,15132.0,71.6593,71.6678,71.6422,71.6678,15132.0
2019-10-16 11:15:00,84.1,84.11,84.09,84.09,41274.0,71.6678,71.6763,71.6593,71.6593,41274.0
2019-10-16 11:20:00,84.1,84.1,84.09,84.1,22156.0,71.6678,71.6678,71.6593,71.6678,22156.0
2019-10-16 11:25:00,84.11,84.12,84.1,84.11,11528.0,71.6763,71.6848,71.6678,71.6763,11528.0
2019-10-16 11:30:00,84.11,84.11,84.08,84.09,13834.0,71.6763,71.6763,71.6508,71.6593,13834.0
2019-10-16 11:35:00,84.09,84.09,84.07,84.08,26848.0,71.6593,71.6593,71.6422,71.6508,26848.0
2019-10-16 11:40:00,84.08,84.09,84.08,84.09,50903.0,71.6508,71.6593,71.6508,71.6593,50903.0
2019-10-16 11:45:00,84.08,84.09,84.07,84.08,104711.0,71.6508,71.6593,71.6422,71.6508,104711.0
2019-10-16 11:50:00,84.08,84.11,84.07,84.11,25229.0,71.6508,71.6763,71.6422,71.6763,25229.0
2019-10-16 11:55:00,84.11,84.12,84.1,84.12,20163.0,71.6763,71.6848,71.6678,71.6848,20163.0
2019-10-16 12:00:00,84.11,84.12,84.11,84.11,14852.0,71.6763,71.6848,71.6763,71.6763,14852.0
2019-10-16 12:05:00,84.11,84.13,84.11,84.12,10907.0,71.6763,71.6934,71.6763,71.6848,10907.0
2019-10-16 12:10:00,84.13,84.13,84.12,84.12,34216.0,71.6934,71.6934,71.6848,71.6848,34216.0
2019-10-16 12:15:00,84.12,84.14,84.12,84.14,5897.0,71.6848,71.7019,71.6848,71.7019,5897.0
2019-10-16 12:20:00,84.14,84.15,84.13,84.15,20003.0,71.7019,71.7104,71.6934,71.7104,20003.0
2019-10-16 12:25:00,84.15,84.15,84.13,84.14,47564.0,71.7104,71.7104,71.6934,71.7019,47564.0
2019-10-16 12:30:00,84.14,84.14,84.12,84.14,13158.0,71.7019,71.7019,71.6848,71.7019,13158.0
2019-10-16 12:35:00,84.14,84.14,84.12,84.13,10277.0,71.7019,71.7019,71.6848,71.6934,10277.0
2019-10-16 12:40:00,84.13,84.14,84.12,84.13,9572.0,71.6934,71.7019,71.6848,71.6934,9572.0
2019-10-16 12:45:00,84.13,84.13,84.11,84.12,21411.0,71.6934,71.6934,71.6763,71.6848,21411.0
2019-10-16 12:50:00,84.12,84.12,84.1,84.11,15677.0,71.6848,71.6848,71.6678,71.6763,15677.0
2019-10-16 12:55:00,84.11,84.12,84.11,84.12,13512.0,71.6763,71.6848,71.6763,71.6848,13512.0
2019-10-16 13:00:00,84.12,84.13,84.11,84.12,8187.0,71.6848,71.6934,71.6763,71.6848,8187.0
2019-10-16 13:05:00,84.13,84.13,84.12,84.12,4089.0,71.6934,71.6934,71.6848,71.6848,4089.0
2019-10-16 13:10:00,84.12,84.13,84.1,84.13,14986.0,71.6848,71.6934,71.6678,71.6934,14986.0
2019-10-16 13:15:00,84.12,84.13,84.12,84.13,6425.0,71.6848,71.6934,71.6848,71.6934,6425.0
2019-10-16 13:20:00,84.13,84.14,84.11,84.12,10905.0,71.6934,71.7019,71.6763,71.6848,10905.0
2019-10-16 13:25:00,84.12,84.13,84.11,84.13,14820.0,71.6848,71.6934,71.6763,71.6934,14820.0
2019-10-16 13:30:00,84.12,84.12,84.09,84.09,20860.0,71.6848,71.6848,71.6593,71.6593,20860.0
2019-10-16 13:35:00,84.09,84.1,84.09,84.1,65894.0,71.6593,71.6678,71.6593,71.6678,65894.0
2019-10-16 13:40:00,84.1,84.11,84.08,84.09,109489.0,71.6678,71.6763,71.6508,71.6593,109489.0
2019-10-16 13:45:00,84.09,84.11,84.08,84.11,16761.0,71.6593,71.6763,71.6508,71.6763,16761.0
2019-10-16 13:50:00,84.11,84.11,84.1,84.11,14289.0,71.6763,71.6763,71.6678,71.6763,14289.0
2019-10-16 13:55:00,84.1,84.11,84.09,84.1,23424.0,71.6678,71.6763,71.6593,71.6678,23424.0
2019-10-16 14:00:00,84.11,84.12,84.1,84.11,25142.0,71.6763,71.6848,71.6678,71.6763,25142.0
2019-10-16 14:05:00,84.12,84.12,84.1,84.12,26412.0,71.6848,71.6848,71.6678,71.6848,26412.0
2019-10-16 14:10:00,84.12,84.13,84.11,84.12,17829.0,71.6848,71.6934,71.6763,71.6848,17829.0
2019-10-16 14:15:00,84.13,84.13,84.1,84.12,26029.0,71.6934,71.6934,71.6678,71.6848,26029.0
2019-10-16 14:20:00,84.11,84.12,84.1,84.12,4467.0,71.6763,71.6848,71.6678,71.6848,4467.0
2019-10-16 14:25:00,84.11,84.12,84.09,84.09,90720.0,71.6763,71.6848,71.6593,71.6593,90720.0
2019-10-16 14:30:00,84.1,84.1,84.08,84.09,22963.0,71.6678,71.6678,71.6508,71.6593,22963.0
2019-10-16 14:35:00,84.09,84.1,84.08,84.09,22197.0,71.6593,71.6678,71.6508,71.6593,22197.0
2019-10-16 14:40:00,84.09,84.1,84.09,84.09,21535.0,71.6593,71.6678,71.6593,71.6593,21535.0
2019-10-16 14:45:00,84.09,84.11,84.09,84.1,15215.0,71.6593,71.6763,71.6593,71.6678,15215.0
2019-10-16 14:50:00,84.11,84.12,84.1,84.12,86506.0,71.6763,71.6848,71.6678,71.6848,86506.0
2019-10-16 14:55:00,84.12,84.12,84.08,84.11,30238.0,71.6848,71.6848,71.6508,71.6763,30238.0
2019-10-16 15:00:00,84.11,84.13,84.1,84.12,30184.0,71.6763,71.6934,71.6678,71.6848,30184.0
2019-10-16 15:05:00,84.13,84.13,84.11,84.12,16443.0,71.6934,71.6934,71.6763,71.6848,16443.0
2019-10-16 15:10:00,84.12,84.13,84.11,84.11,19945.0,71.6848,71.6934,71.6763,71.6763,19945.0
2019-10-16 15:15:00,84.12,84.12,84.1,84.12,36561.0,71.6848,71.6848,71.6678,71.6848,36561.0
2019-10-16 15:20:00,84.12,84.12,84.1,84.11,5249.0,71.6848,71.6848,71.6678,71.6763,5249.0
2019-10-16 15:25:00,84.11,84.11,84.1,84.11,25375.0,71.6763,71.6763,71.6678,71.6763,25375.0
2019-10-16 15:30:00,84.11,84.11,84.1,84.11,23575.0,71.6763,71.6763,71.6678,71.6763,23575.0
2019-10-16 15:35:00,84.11,84.12,84.1,84.1,19706.0,71.6763,71.6848,71.6678,71.6678,19706.0
2019-10-16 15:40:00,84.11,84.11,84.09,84.1,102238.0,71.6763,71.6763,71.6593,71.6678,102238.0
2019-10-16 15:45:00,84.1,84.11,84.09,84.11,29356.0,71.6678,71.6763,71.6593,71.6763,29356.0
2019-10-16 15:50:00,84.11,84.12,84.1,84.12,31951.0,71.6763,71.6848,71.6678,71.6848,31951.0
2019-10-16 15:55:00,84.12,84.12,84.1,84.11,96801.0,71.6848,71.6848,71.6678,71.6763,96801.0
2019-10-17 09:30:00,84.08,84.08,84.05,84.06,103982.0,71.6508,71.6508,71.6252,71.6337,103982.0
2019-10-17 09:35:00,84.06,84.09,84.05,84.05,34716.0,71.6337,71.6593,71.6252,71.6252,34716.0
2019-10-17 09:40:00,84.06,84.06,84.02,84.03,408158.0,71.6337,71.6337,71.5996,71.6081,408158.0
2019-10-17 09:45:00,84.03,84.06,84.02,84.06,53754.0,71.6081,71.6337,71.5996,71.6337,53754.0
2019-10-17 09:50:00,84.06,84.07,84.05,84.06,22509.0,71.6337,71.6422,71.6252,71.6337,22509.0
2019-10-17 09:55:00,84.06,84.07,84.04,84.06,24523.0,71.6337,71.6422,71.6167,71.6337,24523.0
2019-10-17 10:00:00,84.06,84.07,84.04,84.06,17193.0,71.6337,71.6422,71.6167,71.6337,17193.0
2019-10-17 10:05:00,84.06,84.08,84.06,84.08,18330.0,71.6337,71.6508,71.6337,71.6508,18330.0
2019-10-17 10:10:00,84.08,84.08,84.06,84.06,22819.0,71.6508,71.6508,71.6337,71.6337,22819.0
2019-10-17 10:15:00,84.06,84.07,84.04,84.06,35882.0,71.6337,71.6422,71.6167,71.6337,35882.0
2019-10-17 10:20:00,84.06,84.07,84.05,84.06,24419.0,71.6337,71.6422,71.6252,71.6337,24419.0
2019-10-17 10:25:00,84.06,84.09,84.05,84.09,60564.0,71.6337,71.6593,71.6252,71.6593,60564.0
2019-10-17 10:30:00,84.09,84.1,84.08,84.09,24190.0,71.6593,71.6678,71.6508,71.6593,24190.0
2019-10-17 10:35:00,84.09,84.1,84.09,84.1,21540.0,71.6593,71.6678,71.6593,71.6678,21540.0
2019-10-17 10:40:00,84.1,84.11,84.09,84.11,12106.0,71.6678,71.6763,71.6593,71.6763,12106.0
2019-10-17 10:45:00,84.11,84.13,84.1,84.13,15299.0,71.6763,71.6934,71.6678,71.6934,15299.0
2019-10-17 10:50:00,84.13,84.13,84.11,84.12,9316.0,71.6934,71.6934,71.6763,71.6848,9316.0
2019-10-17 10:55:00,84.12,84.13,84.11,84.12,19135.0,71.6848,71.6934,71.6763,71.6848,19135.0
2019-10-17 11:00:00,84.13,84.13,84.1,84.12,27015.0,71.6934,71.6934,71.6678,71.6848,27015.0
2019-10-17 11:05:00,84.12,84.12,84.09,84.09,30551.0,71.6848,71.6848,71.6593,71.6593,30551.0
2019-10-17 11:10:00,84.1,84.12,84.09,84.12,29609.0,71.6678,71.6848,71.6593,71.6848,29609.0
2019-10-17 11:15:00,84.12,84.12,84.11,84.11,25349.0,71.6848,71.6848,71.6763,71.6763,25349.0
2019-10-17 11:20:00,84.12,84.13,84.11,84.13,15448.0,71.6848,71.6934,71.6763,71.6934,15448.0
2019-10-17 11:25:00,84.13,84.14,84.12,84.14,12192.0,71.6934,71.7019,71.6848,71.7019,12192.0
2019-10-17 11:30:00,84.13,84.15,84.12,84.13,49317.0,71.6934,71.7104,71.6848,71.6934,49317.0
2019-10-17 11:35:00,84.13,84.14,84.12,84.12,51326.0,71.6934,71.7019,71.6848,71.6848,51326.0
2019-10-17 11:40:00,84.13,84.14,84.12,84.13,17414.0,71.6934,71.7019,71.6848,71.6934,17414.0
2019-10-17 11:45:00,84.14,84.16,84.13,84.16,14598.0,71.7019,71.7189,71.6934,71.7189,14598.0
2019-10-17 11:50:00,84.17,84.2,84.16,84.2,32205.0,71.7274,71.753,71.7189,71.753,32205.0
2019-10-17 11:55:00,84.19,84.2,84.18,84.2,21262.0,71.7445,71.753,71.736,71.753,21262.0
2019-10-17 12:00:00,84.2,84.21,84.19,84.21,28432.0,71.753,71.7615,71.7445,71.7615,28432.0
2019-10-17 12:05:00,84.2,84.21,84.19,84.2,21429.0,71.753,71.7615,71.7445,71.753,21429.0
2019-10-17 12:10:00,84.2,84.21,84.19,84.2,6656.0,71.753,71.7615,71.7445,71.753,6656.0
2019-10-17 12:15:00,84.21,84.21,84.2,84.2,20582.0,71.7615,71.7615,71.753,71.753,20582.0
2019-10-17 12:20:00,84.2,84.21,84.2,84.2,15203.0,71.753,71.7615,71.753,71.753,15203.0
2019-10-17 12:25:00,84.2,84.21,84.19,84.2,30050.0,71.753,71.7615,71.7445,71.753,30050.0
2019-10-17 12:30:00,84.19,84.2,84.18,84.18,18083.0,71.7445,71.753,71.736,71.736,18083.0
2019-10-17 12:35:00,84.19,84.19,84.18,84.19,60103.0,71.7445,71.7445,71.736,71.7445,60103.0
2019-10-17 12:40:00,84.19,84.19,84.18,84.19,8663.0,71.7445,71.7445,71.736,71.7445,8663.0
2019-10-17 12:45:00,84.19,84.21,84.18,84.21,17665.0,71.7445,71.7615,71.736,71.7615,17665.0
2019-10-17 12:50:00,84.2,84.21,84.2,84.21,3616.0,71.753,71.7615,71.753,71.7615,3616.0
2019-10-17 12:55:00,84.2,84.21,84.2,84.2,15225.0,71.753,71.7615,71.753,71.753,15225.0
2019-10-17 13:00:00,84.19,84.2,84.17,84.19,12344.0,71.7445,71.753,71.7274,71.7445,12344.0
2019-10-17 13:05:00,84.18,84.19,84.17,84.19,16767.0,71.736,71.7445,71.7274,71.7445,16767.0
2019-10-17 13:10:00,84.19,84.19,84.17,84.18,7226.0,71.7445,71.7445,71.7274,71.736,7226.0
2019-10-17 13:15:00,84.18,84.18,84.17,84.17,6343.0,71.736,71.736,71.7274,71.7274,6343.0
2019-10-17 13:20:00,84.18,84.18,84.17,84.18,2376.0,71.736,71.736,71.7274,71.736,2376.0
2019-10-17 13:25:00,84.18,84.18,84.16,84.17,12863.0,71.736,71.736,71.7189,71.7274,12863.0
2019-10-17 13:30:00,84.17,84.17,84.15,84.16,21400.0,71.7274,71.7274,71.7104,71.7189,21400.0
2019-10-17 13:35:00,84.17,84.18,84.17,84.17,17990.0,71.7274,71.736,71.7274,71.7274,17990.0
2019-10-17 13:40:00,84.17,84.17,84.16,84.17,4073.0,71.7274,71.7274,71.7189,71.7274,4073.0
2019-10-17 13:45:00,84.16,84.17,84.15,84.16,26792.0,71.7189,71.7274,71.7104,71.7189,26792.0
2019-10-17 13:50:00,84.16,84.18,84.15,84.18,16208.0,71.7189,71.736,71.7104,71.736,16208.0
2019-10-17 13:55:00,84.18,84.18,84.16,84.17,31390.0,71.736,71.736,71.7189,71.7274,31390.0
2019-10-17 14:00:00,84.16,84.17,84.15,84.16,18058.0,71.7189,71.7274,71.7104,71.7189,18058.0
2019-10-17 14:05:00,84.15,84.17,84.15,84.17,40203.0,71.7104,71.7274,71.7104,71.7274,40203.0
2019-10-17 14:10:00,84.16,84.17,84.15,84.16,16636.0,71.7189,71.7274,71.7104,71.7189,16636.0
2019-10-17 14:15:00,84.16,84.16,84.13,84.14,10920.0,71.7189,71.7189,71.6934,71.7019,10920.0
2019-10-17 14:20:00,84.14,84.15,84.13,84.14,9033.0,71.7019,71.7104,71.6934,71.7019,9033.0
2019-10-17 14:25:00,84.14,84.14,84.13,84.14,11133.0,71.7019,71.7019,71.6934,71.7019,11133.0
2019-10-17 14:30:00,84.14,84.14,84.13,84.14,24895.0,71.7019,71.7019,71.6934,71.7019,24895.0
2019-10-17 14:35:00,84.14,84.14,84.13,84.13,23366.0,71.7019,71.7019,71.6934,71.6934,23366.0
2019-10-17 14:40:00,84.14,84.15,84.13,84.14,21311.0,71.7019,71.7104,71.6934,71.7019,21311.0
2019-10-17 14:45:00,84.14,84.14,84.12,84.13,36408.0,71.7019,71.7019,71.6848,71.6934,36408.0
2019-10-17 14:50:00,84.12,84.13,84.1,84.11,137579.0,71.6848,71.6934,71.6678,71.6763,137579.0
2019-10-17 14:55:00,84.11,84.11,84.09,84.09,8114.0,71.6763,71.6763,71.6593,71.6593,8114.0
2019-10-17 15:00:00,84.1,84.12,84.1,84.11,15116.0,71.6678,71.6848,71.6678,71.6763,15116.0
2019-10-17 15:05:00,84.11,84.11,84.09,84.11,13414.0,71.6763,71.6763,71.6593,71.6763,13414.0
2019-10-17 15:10:00,84.1,84.11,84.1,84.11,11233.0,71.6678,71.6763,71.6678,71.6763,11233.0
2019-10-17 15:15:00,84.11,84.12,84.1,84.1,49812.0,71.6763,71.6848,71.6678,71.6678,49812.0
2019-10-17 15:20:00,84.11,84.11,84.1,84.11,8403.0,71.6763,71.6763,71.6678,71.6763,8403.0
2019-10-17 15:25:00,84.11,84.12,84.1,84.12,21360.0,71.6763,71.6848,71.6678,71.6848,21360.0
2019-10-17 15:30:00,84.12,84.12,84.11,84.11,30197.0,71.6848,71.6848,71.6763,71.6763,30197.0
2019-10-17 15:35:00,84.12,84.12,84.11,84.12,16564.0,71.6848,71.6848,71.6763,71.6848,16564.0
2019-10-17 15:40:00,84.12,84.12,84.1,84.11,17667.0,71.6848,71.6848,71.6678,71.6763,17667.0
2019-10-17 15:45:00,84.1,84.11,84.1,84.11,27386.0,71.6678,71.6763,71.6678,71.6763,27386.0
2019-10-17 15:50:00,84.11,84.12,84.1,84.1,13159.0,71.6763,71.6848,71.6678,71.6678,13159.0
2019-10-17 15:55:00,84.11,84.11,84.08,84.09,48811.0,71.6763,71.6763,71.6508,71.6593,48811.0
2019-10-18 09:30:00,84.14,84.17,84.13,84.17,84640.0,71.7019,71.7274,71.6934,71.7274,84640.0
2019-10-18 09:35:00,84.16,84.17,84.15,84.16,46585.0,71.7189,71.7274,71.7104,71.7189,46585.0
2019-10-18 09:40:00,84.16,84.18,84.16,84.17,15166.0,71.7189,71.736,71.7189,71.7274,15166.0
2019-10-18 09:45:00,84.17,84.19,84.14,84.14,162763.0,71.7274,71.7445,71.7019,71.7019,162763.0
2019-10-18 09:50:00,84.15,84.15,84.13,84.15,21137.0,71.7104,71.7104,71.6934,71.7104,21137.0
2019-10-18 09:55:00,84.14,84.14,84.12,84.14,67587.0,71.7019,71.7019,71.6848,71.7019,67587.0
2019-10-18 10:00:00,84.14,84.17,84.13,84.17,12556.0,71.7019,71.7274,71.6934,71.7274,12556.0
2019-10-18 10:05:00,84.17,84.17,84.14,84.15,15944.0,71.7274,71.7274,71.7019,71.7104,15944.0
2019-10-18 10:10:00,84.14,84.15,84.13,84.15,19507.0,71.7019,71.7104,71.6934,71.7104,19507.0
2019-10-18 10:15:00,84.15,84.17,84.15,84.17,25117.0,71.7104,71.7274,71.7104,71.7274,25117.0
2019-10-18 10:20:00,84.16,84.17,84.16,84.17,13798.0,71.7189,71.7274,71.7189,71.7274,13798.0
2019-10-18 10:25:00,84.16,84.19,84.16,84.18,30692.0,71.7189,71.7445,71.7189,71.736,30692.0
2019-10-18 10:30:00,84.18,84.19,84.17,84.17,31207.0,71.736,71.7445,71.7274,71.7274,31207.0
2019-10-18 10:35:00,84.18,84.19,84.17,84.19,51394.0,71.736,71.7445,71.7274,71.7445,51394.0
2019-10-18 10:40:00,84.19,84.19,84.17,84.17,15467.0,71.7445,71.7445,71.7274,71.7274,15467.0
2019-10-18 10:45:00,84.17,84.18,84.16,84.17,64771.0,71.7274,71.736,71.7189,71.7274,64771.0
2019-10-18 10:50:00,84.16,84.18,84.16,84.17,18234.0,71.7189,71.736,71.7189,71.7274,18234.0
2019-10-18 10:55:00,84.17,84.18,84.17,84.18,18731.0,71.7274,71.736,71.7274,71.736,18731.0
2019-10-18 11:00:00,84.17,84.19,84.17,84.17,12975.0,71.7274,71.7445,71.7274,71.7274,12975.0
2019-10-18 11:05:00,84.17,84.18,84.16,84.17,3962.0,71.7274,71.736,71.7189,71.7274,3962.0
2019-10-18 11:10:00,84.17,84.18,84.16,84.16,25640.0,71.7274,71.736,71.7189,71.7189,25640.0
2019-10-18 11:15:00,84.17,84.19,84.17,84.19,56235.0,71.7274,71.7445,71.7274,71.7445,56235.0
2019-10-18 11:20:00,84.19,84.19,84.18,84.19,30070.0,71.7445,71.7445,71.736,71.7445,30070.0
2019-10-18 11:25:00,84.19,84.19,84.18,84.19,94346.0,71.7445,71.7445,71.736,71.7445,94346.0
2019-10-18 11:30:00,84.19,84.21,84.18,84.2,148667.0,71.7445,71.7615,71.736,71.753,148667.0
2019-10-18 11:35:00,84.21,84.23,84.2,84.22,53409.0,71.7615,71.7786,71.753,71.7701,53409.0
2019-10-18 11:40:00,84.22,84.23,84.21,84.21,32500.0,71.7701,71.7786,71.7615,71.7615,32500.0
2019-10-18 11:45:00,84.21,84.22,84.2,84.21,9315.0,71.7615,71.7701,71.753,71.7615,9315.0
2019-10-18 11:50:00,84.21,84.22,84.2,84.22,21922.0,71.7615,71.7701,71.753,71.7701,21922.0
2019-10-18 11:55:00,84.21,84.22,84.2,84.2,13790.0,71.7615,71.7701,71.753,71.753,13790.0
2019-10-18 12:00:00,84.21,84.21,84.19,84.2,10417.0,71.7615,71.7615,71.7445,71.753,10417.0
2019-10-18 12:05:00,84.2,84.2,84.19,84.2,19648.0,71.753,71.753,71.7445,71.753,19648.0
2019-10-18 12:10:00,84.2,84.21,84.19,84.2,7597.0,71.753,71.7615,71.7445,71.753,7597.0
2019-10-18 12:15:00,84.22,84.23,84.21,84.22,70506.0,71.7701,71.7786,71.7615,71.7701,70506.0
2019-10-18 12:20:00,84.22,84.23,84.21,84.21,54253.0,71.7701,71.7786,71.7615,71.7615,54253.0
2019-10-18 12:25:00,84.21,84.23,84.21,84.23,27767.0,71.7615,71.7786,71.7615,71.7786,27767.0
2019-10-18 12:30:00,84.23,84.24,84.23,84.23,27569.0,71.7786,71.7871,71.7786,71.7786,27569.0
2019-10-18 12:35:00,84.23,84.24,84.21,84.22,18279.0,71.7786,71.7871,71.7615,71.7701,18279.0
2019-10-18 12:40:00,84.22,84.22,84.21,84.22,7663.0,71.7701,71.7701,71.7615,71.7701,7663.0
2019-10-18 12:45:00,84.22,84.22,84.2,84.2,19341.0,71.7701,71.7701,71.753,71.753,19341.0
2019-10-18 12:50:00,84.2,84.22,84.2,84.22,32293.0,71.753,71.7701,71.753,71.7701,32293.0
2019-10-18 12:55:00,84.21,84.22,84.2,84.2,33857.0,71.7615,71.7701,71.753,71.753,33857.0
2019-10-18 13:00:00,84.21,84.21,84.18,84.18,15913.0,71.7615,71.7615,71.736,71.736,15913.0
2019-10-18 13:05:00,84.19,84.19,84.18,84.19,7667.0,71.7445,71.7445,71.736,71.7445,7667.0
2019-10-18 13:10:00,84.19,84.19,84.18,84.19,16508.0,71.7445,71.7445,71.736,71.7445,16508.0
2019-10-18 13:15:00,84.19,84.19,84.17,84.17,14508.0,71.7445,71.7445,71.7274,71.7274,14508.0
2019-10-18 13:20:00,84.19,84.19,84.17,84.19,15399.0,71.7445,71.7445,71.7274,71.7445,15399.0
2019-10-18 13:25:00,84.17,84.19,84.17,84.19,8944.0,71.7274,71.7445,71.7274,71.7445,8944.0
2019-10-18 13:30:00,84.19,84.2,84.18,84.19,5570.0,71.7445,71.753,71.736,71.7445,5570.0
2019-10-18 13:35:00,84.2,84.2,84.18,84.18,22270.0,71.753,71.753,71.736,71.736,22270.0
2019-10-18 13:40:00,84.19,84.19,84.16,84.17,23171.0,71.7445,71.7445,71.7189,71.7274,23171.0
2019-10-18 13:45:00,84.17,84.18,84.16,84.17,15240.0,71.7274,71.736,71.7189,71.7274,15240.0
2019-10-18 13:50:00,84.16,84.16,84.15,84.15,11258.0,71.7189,71.7189,71.7104,71.7104,11258.0
2019-10-18 13:55:00,84.16,84.18,84.15,84.17,14045.0,71.7189,71.736,71.7104,71.7274,14045.0
2019-10-18 14:00:00,84.16,84.17,84.16,84.17,27489.0,71.7189,71.7274,71.7189,71.7274,27489.0
2019-10-18 14:05:00,84.17,84.17,84.16,84.16,21541.0,71.7274,71.7274,71.7189,71.7189,21541.0
2019-10-18 14:10:00,84.17,84.18,84.16,84.18,20065.0,71.7274,71.736,71.7189,71.736,20065.0
2019-10-18 14:15:00,84.18,84.19,84.18,84.19,38887.0,71.736,71.7445,71.736,71.7445,38887.0
2019-10-18 14:20:00,84.19,84.19,84.17,84.17,8233.0,71.7445,71.7445,71.7274,71.7274,8233.0
2019-10-18 14:25:00,84.17,84.18,84.17,84.17,6563.0,71.7274,71.736,71.7274,71.7274,6563.0
2019-10-18 14:30:00,84.18,84.18,84.16,84.16,16497.0,71.736,71.736,71.7189,71.7189,16497.0
2019-10-18 14:35:00,84.17,84.18,84.16,84.18,13402.0,71.7274,71.736,71.7189,71.736,13402.0
2019-10-18 14:40:00,84.18,84.19,84.17,84.18,10797.0,71.736,71.7445,71.7274,71.736,10797.0
2019-10-18 14:45:00,84.18,84.19,84.17,84.17,13979.0,71.736,71.7445,71.7274,71.7274,13979.0
2019-10-18 14:50:00,84.17,84.18,84.16,84.17,55328.0,71.7274,71.736,71.7189,71.7274,55328.0
2019-10-18 14:55:00,84.17,84.17,84.15,84.15,24984.0,71.7274,71.7274,71.7104,71.7104,24984.0
2019-10-18 15:00:00,84.15,84.17,84.14,84.16,19367.0,71.7104,71.7274,71.7019,71.7189,19367.0
2019-10-18 15:05:00,84.16,84.16,84.15,84.16,10001.0,71.7189,71.7189,71.7104,71.7189,10001.0
2019-10-18 15:10:00,84.16,84.16,84.15,84.15,8255.0,71.7189,71.7189,71.7104,71.7104,8255.0
2019-10-18 15:15:00,84.15,84.16,84.14,84.16,38123.0,71.7104,71.7189,71.7019,71.7189,38123.0
2019-10-18 15:20:00,84.16,84.16,84.14,84.14,6388.0,71.7189,71.7189,71.7019,71.7019,6388.0
2019-10-18 15:25:00,84.15,84.15,84.13,84.14,56982.0,71.7104,71.7104,71.6934,71.7019,56982.0
2019-10-18 15:30:00,84.14,84.14,84.13,84.13,47348.0,71.7019,71.7019,71.6934,71.6934,47348.0
2019-10-18 15:35:00,84.14,84.15,84.13,84.14,34606.0,71.7019,71.7104,71.6934,71.7019,34606.0
2019-10-18 15:40:00,84.15,84.15,84.14,84.15,5957.0,71.7104,71.7104,71.7019,71.7104,5957.0
2019-10-18 15:45:00,84.14,84.15,84.13,84.14,34981.0,71.7019,71.7104,71.6934,71.7019,34981.0
2019-10-18 15:50:00,84.14,84.14,84.13,84.14,36983.0,71.7019,71.7019,71.6934,71.7019,36983.0
2019-10-18 15:55:00,84.14,84.14,84.13,84.13,94055.0,71.7019,71.7019,71.6934,71.6934,94055.0
2019-10-21 09:30:00,84.05,84.06,84.03,84.05,94221.0,71.6252,71.6337,71.6081,71.6252,94221.0
2019-10-21 09:35:00,84.04,84.04,84.02,84.04,95098.0,71.6167,71.6167,71.5996,71.6167,95098.0
2019-10-21 09:40:00,84.04,84.04,84.03,84.03,20282.0,71.6167,71.6167,71.6081,71.6081,20282.0
2019-10-21 09:45:00,84.03,84.03,84.02,84.03,35170.0,71.6081,71.6081,71.5996,71.6081,35170.0
2019-10-21 09:50:00,84.03,84.04,84.02,84.04,21732.0,71.6081,71.6167,71.5996,71.6167,21732.0
2019-10-21 09:55:00,84.03,84.07,84.03,84.06,14932.0,71.6081,71.6422,71.6081,71.6337,14932.0
2019-10-21 10:00:00,84.07,84.08,84.06,84.07,14636.0,71.6422,71.6508,71.6337,71.6422,14636.0
2019-10-21 10:05:00,84.08,84.09,84.06,84.07,20196.0,71.6508,71.6593,71.6337,71.6422,20196.0
2019-10-21 10:10:00,84.07,84.08,84.06,84.07,44781.0,71.6422,71.6508,71.6337,71.6422,44781.0
2019-10-21 10:15:00,84.08,84.09,84.07,84.07,34083.0,71.6508,71.6593,71.6422,71.6422,34083.0
2019-10-21 10:20:00,84.08,84.08,84.06,84.06,35415.0,71.6508,71.6508,71.6337,71.6337,35415.0
2019-10-21 10:25:00,84.06,84.08,84.06,84.07,20477.0,71.6337,71.6508,71.6337,71.6422,20477.0
2019-10-21 10:30:00,84.07,84.07,84.06,84.06,11798.0,71.6422,71.6422,71.6337,71.6337,11798.0
2019-10-21 10:35:00,84.07,84.08,84.06,84.06,22888.0,71.6422,71.6508,71.6337,71.6337,22888.0
2019-10-21 10:40:00,84.06,84.07,84.05,84.07,27963.0,71.6337,71.6422,71.6252,71.6422,27963.0
2019-10-21 10:45:00,84.06,84.07,84.05,84.06,13488.0,71.6337,71.6422,71.6252,71.6337,13488.0
2019-10-21 10:50:00,84.07,84.08,84.06,84.08,9369.0,71.6422,71.6508,71.6337,71.6508,9369.0
2019-10-21 10:55:00,84.08,84.08,84.06,84.06,13888.0,71.6508,71.6508,71.6337,71.6337,13888.0
2019-10-21 11:00:00,84.06,84.06,84.05,84.05,5201.0,71.6337,71.6337,71.6252,71.6252,5201.0
2019-10-21 11:05:00,84.05,84.05,84.04,84.05,55571.0,71.6252,71.6252,71.6167,71.6252,55571.0
2019-10-21 11:10:00,84.05,84.05,84.02,84.02,19934.0,71.6252,71.6252,71.5996,71.5996,19934.0
2019-10-21 11:15:00,84.02,84.03,84.02,84.03,13854.0,71.5996,71.6081,71.5996,71.6081,13854.0
2019-10-21 11:20:00,84.03,84.04,84.01,84.02,26905.0,71.6081,71.6167,71.5911,71.5996,26905.0
2019-10-21 11:25:00,84.02,84.02,84.01,84.01,16459.0,71.5996,71.5996,71.5911,71.5911,16459.0
2019-10-21 11:30:00,84.01,84.02,84.0,84.01,19793.0,71.5911,71.5996,71.5826,71.5911,19793.0
2019-10-21 11:35:00,84.01,84.01,84.0,84.0,20494.0,71.5911,71.5911,71.5826,71.5826,20494.0
2019-10-21 11:40:00,84.01,84.01,83.99,83.99,24127.0,71.5911,71.5911,71.5741,71.5741,24127.0
2019-10-21 11:45:00,83.99,83.99,83.98,83.99,15595.0,71.5741,71.5741,71.5655,71.5741,15595.0
2019-10-21 11:50:00,83.99,83.99,83.98,83.98,38205.0,71.5741,71.5741,71.5655,71.5655,38205.0
2019-10-21 11:55:00,83.98,83.99,83.98,83.98,21074.0,71.5655,71.5741,71.5655,71.5655,21074.0
2019-10-21 12:00:00,83.99,84.0,83.98,83.99,25019.0,71.5741,71.5826,71.5655,71.5741,25019.0
2019-10-21 12:05:00,84.0,84.01,83.99,84.0,12434.0,71.5826,71.5911,71.5741,71.5826,12434.0
2019-10-21 12:10:00,84.01,84.01,83.99,83.99,25738.0,71.5911,71.5911,71.5741,71.5741,25738.0
2019-10-21 12:15:00,83.99,84.0,83.99,84.0,59417.0,71.5741,71.5826,71.5741,71.5826,59417.0
2019-10-21 12:20:00,83.99,84.0,83.98,83.98,31880.0,71.5741,71.5826,71.5655,71.5655,31880.0
2019-10-21 12:25:00,83.98,83.99,83.98,83.98,23154.0,71.5655,71.5741,71.5655,71.5655,23154.0
2019-10-21 12:30:00,83.98,83.99,83.98,83.98,18403.0,71.5655,71.5741,71.5655,71.5655,18403.0
2019-10-21 12:35:00,83.98,83.99,83.98,83.98,17167.0,71.5655,71.5741,71.5655,71.5655,17167.0
2019-10-21 12:40:00,83.99,83.99,83.98,83.98,23535.0,71.5741,71.5741,71.5655,71.5655,23535.0
2019-10-21 12:45:00,83.98,83.99,83.98,83.98,6995.0,71.5655,71.5741,71.5655,71.5655,6995.0
2019-10-21 12:50:00,83.98,83.99,83.98,83.98,19459.0,71.5655,71.5741,71.5655,71.5655,19459.0
2019-10-21 12:55:00,83.98,83.99,83.96,83.97,64071.0,71.5655,71.5741,71.5485,71.557,64071.0
2019-10-21 13:00:00,83.97,83.97,83.96,83.96,14309.0,71.557,71.557,71.5485,71.5485,14309.0
2019-10-21 13:05:00,83.96,83.97,83.96,83.97,29674.0,71.5485,71.557,71.5485,71.557,29674.0
2019-10-21 13:10:00,83.97,83.98,83.96,83.98,15583.0,71.557,71.5655,71.5485,71.5655,15583.0
2019-10-21 13:15:00,83.98,83.98,83.97,83.98,26615.0,71.5655,71.5655,71.557,71.5655,26615.0
2019-10-21 13:20:00,83.98,83.99,83.97,83.97,14681.0,71.5655,71.5741,71.557,71.557,14681.0
2019-10-21 13:25:00,83.98,83.99,83.97,83.97,11208.0,71.5655,71.5741,71.557,71.557,11208.0
2019-10-21 13:30:00,83.98,83.98,83.97,83.98,19378.0,71.5655,71.5655,71.557,71.5655,19378.0
2019-10-21 13:35:00,83.98,83.98,83.97,83.97,29179.0,71.5655,71.5655,71.557,71.557,29179.0
2019-10-21 13:40:00,83.97,83.98,83.97,83.98,24252.0,71.557,71.5655,71.557,71.5655,24252.0
2019-10-21 13:45:00,83.98,83.98,83.97,83.97,56051.0,71.5655,71.5655,71.557,71.557,56051.0
2019-10-21 13:50:00,83.97,83.98,83.97,83.97,31822.0,71.557,71.5655,71.557,71.557,31822.0
2019-10-21 13:55:00,83.97,83.98,83.97,83.97,34929.0,71.557,71.5655,71.557,71.557,34929.0
2019-10-21 14:00:00,83.97,83.98,83.97,83.97,13403.0,71.557,71.5655,71.557,71.557,13403.0
2019-10-21 14:05:00,83.98,83.98,83.97,83.98,24152.0,71.5655,71.5655,71.557,71.5655,24152.0
2019-10-21 14:10:00,83.97,83.99,83.97,83.98,29846.0,71.557,71.5741,71.557,71.5655,29846.0
2019-10-21 14:15:00,83.98,84.0,83.98,84.0,21010.0,71.5655,71.5826,71.5655,71.5826,21010.0
2019-10-21 14:20:00,83.99,84.0,83.99,84.0,15840.0,71.5741,71.5826,71.5741,71.5826,15840.0
2019-10-21 14:25:00,84.0,84.0,83.98,83.98,59105.0,71.5826,71.5826,71.5655,71.5655,59105.0
2019-10-21 14:30:00,83.98,83.99,83.98,83.98,11762.0,71.5655,71.5741,71.5655,71.5655,11762.0
2019-10-21 14:35:00,83.98,83.99,83.98,83.98,27956.0,71.5655,71.5741,71.5655,71.5655,27956.0
2019-10-21 14:40:00,83.99,83.99,83.98,83.98,12809.0,71.5741,71.5741,71.5655,71.5655,12809.0
2019-10-21 14:45:00,83.98,83.99,83.98,83.98,13368.0,71.5655,71.5741,71.5655,71.5655,13368.0
2019-10-21 14:50:00,83.98,83.99,83.98,83.98,17084.0,71.5655,71.5741,71.5655,71.5655,17084.0
2019-10-21 14:55:00,83.98,83.99,83.98,83.99,24902.0,71.5655,71.5741,71.5655,71.5741,24902.0
2019-10-21 15:00:00,83.99,84.0,83.98,83.98,34213.0,71.5741,71.5826,71.5655,71.5655,34213.0
2019-10-21 15:05:00,83.98,83.99,83.98,83.98,21821.0,71.5655,71.5741,71.5655,71.5655,21821.0
2019-10-21 15:10:00,83.98,83.99,83.98,83.98,48263.0,71.5655,71.5741,71.5655,71.5655,48263.0
2019-10-21 15:15:00,83.98,83.99,83.97,83.97,26639.0,71.5655,71.5741,71.557,71.557,26639.0
2019-10-21 15:20:00,83.97,83.98,83.97,83.97,10748.0,71.557,71.5655,71.557,71.557,10748.0
2019-10-21 15:25:00,83.97,83.99,83.97,83.98,22177.0,71.557,71.5741,71.557,71.5655,22177.0
2019-10-21 15:30:00,83.98,83.99,83.98,83.98,17497.0,71.5655,71.5741,71.5655,71.5655,17497.0
2019-10-21 15:35:00,83.98,83.99,83.97,83.98,32176.0,71.5655,71.5741,71.557,71.5655,32176.0
2019-10-21 15:40:00,83.98,83.98,83.97,83.98,24736.0,71.5655,71.5655,71.557,71.5655,24736.0
2019-10-21 15:45:00,83.98,83.98,83.97,83.97,19935.0,71.5655,71.5655,71.557,71.557,19935.0
2019-10-21 15:50:00,83.97,83.98,83.96,83.96,71735.0,71.557,71.5655,71.5485,71.5485,71735.0
2019-10-21 15:55:00,83.96,83.97,83.94,83.95,116983.0,71.5485,71.557,71.5314,71.54,116983.0
2019-10-22 09:30:00,84.11,84.14,84.1,84.11,104320.0,71.6763,71.7019,71.6678,71.6763,104320.0
2019-10-22 09:35:00,84.1,84.12,84.1,84.12,61587.0,71.6678,71.6848,71.6678,71.6848,61587.0
2019-10-22 09:40:00,84.11,84.12,84.1,84.11,45643.0,71.6763,71.6848,71.6678,71.6763,45643.0
2019-10-22 09:45:00,84.11,84.11,84.1,84.11,29848.0,71.6763,71.6763,71.6678,71.6763,29848.0
2019-10-22 09:50:00,84.1,84.11,84.09,84.11,36924.0,71.6678,71.6763,71.6593,71.6763,36924.0
2019-10-22 09:55:00,84.11,84.11,84.09,84.11,21994.0,71.6763,71.6763,71.6593,71.6763,21994.0
2019-10-22 10:00:00,84.11,84.11,84.09,84.11,21210.0,71.6763,71.6763,71.6593,71.6763,21210.0
2019-10-22 10:05:00,84.1,84.11,84.06,84.06,23757.0,71.6678,71.6763,71.6337,71.6337,23757.0
2019-10-22 10:10:00,84.06,84.09,84.06,84.09,44383.0,71.6337,71.6593,71.6337,71.6593,44383.0
2019-10-22 10:15:00,84.09,84.1,84.07,84.09,111789.0,71.6593,71.6678,71.6422,71.6593,111789.0
2019-10-22 10:20:00,84.09,84.1,84.08,84.08,21001.0,71.6593,71.6678,71.6508,71.6508,21001.0
2019-10-22 10:25:00,84.08,84.08,84.07,84.07,33433.0,71.6508,71.6508,71.6422,71.6422,33433.0
2019-10-22 10:30:00,84.08,84.08,84.07,84.08,65636.0,71.6508,71.6508,71.6422,71.6508,65636.0
2019-10-22 10:35:00,84.08,84.08,84.07,84.07,30390.0,71.6508,71.6508,71.6422,71.6422,30390.0
2019-10-22 10:40:00,84.08,84.08,84.07,84.07,43746.0,71.6508,71.6508,71.6422,71.6422,43746.0
2019-10-22 10:45:00,84.08,84.08,84.06,84.08,69355.0,71.6508,71.6508,71.6337,71.6508,69355.0
2019-10-22 10:50:00,84.07,84.08,84.06,84.06,13749.0,71.6422,71.6508,71.6337,71.6337,13749.0
2019-10-22 10:55:00,84.07,84.08,84.06,84.07,47568.0,71.6422,71.6508,71.6337,71.6422,47568.0
2019-10-22 11:00:00,84.06,84.08,84.06,84.08,11477.0,71.6337,71.6508,71.6337,71.6508,11477.0
2019-10-22 11:05:00,84.08,84.08,84.07,84.08,41085.0,71.6508,71.6508,71.6422,71.6508,41085.0
2019-10-22 11:10:00,84.08,84.09,84.07,84.08,46954.0,71.6508,71.6593,71.6422,71.6508,46954.0
2019-10-22 11:15:00,84.07,84.08,84.07,84.07,23156.0,71.6422,71.6508,71.6422,71.6422,23156.0
2019-10-22 11:20:00,84.08,84.08,84.06,84.06,48503.0,71.6508,71.6508,71.6337,71.6337,48503.0
2019-10-22 11:25:00,84.06,84.07,84.06,84.07,22464.0,71.6337,71.6422,71.6337,71.6422,22464.0
2019-10-22 11:30:00,84.07,84.07,84.04,84.04,42063.0,71.6422,71.6422,71.6167,71.6167,42063.0
2019-10-22 11:35:00,84.05,84.05,84.03,84.04,25032.0,71.6252,71.6252,71.6081,71.6167,25032.0
2019-10-22 11:40:00,84.04,84.04,84.01,84.02,60620.0,71.6167,71.6167,71.5911,71.5996,60620.0
2019-10-22 11:45:00,84.02,84.02,84.01,84.02,28204.0,71.5996,71.5996,71.5911,71.5996,28204.0
2019-10-22 11:50:00,84.02,84.02,84.01,84.02,19706.0,71.5996,71.5996,71.5911,71.5996,19706.0
2019-10-22 11:55:00,84.02,84.03,84.01,84.02,28986.0,71.5996,71.6081,71.5911,71.5996,28986.0
2019-10-22 12:00:00,84.03,84.03,84.02,84.03,9202.0,71.6081,71.6081,71.5996,71.6081,9202.0
2019-10-22 12:05:00,84.02,84.03,84.01,84.02,40153.0,71.5996,71.6081,71.5911,71.5996,40153.0
2019-10-22 12:10:00,84.02,84.03,84.02,84.03,17803.0,71.5996,71.6081,71.5996,71.6081,17803.0
2019-10-22 12:15:00,84.02,84.03,84.02,84.03,22909.0,71.5996,71.6081,71.5996,71.6081,22909.0
2019-10-22 12:20:00,84.03,84.03,84.02,84.03,28263.0,71.6081,71.6081,71.5996,71.6081,28263.0
2019-10-22 12:25:00,84.03,84.03,84.01,84.01,24811.0,71.6081,71.6081,71.5911,71.5911,24811.0
2019-10-22 12:30:00,84.01,84.02,84.0,84.02,44322.0,71.5911,71.5996,71.5826,71.5996,44322.0
2019-10-22 12:35:00,84.02,84.02,84.0,84.01,22395.0,71.5996,71.5996,71.5826,71.5911,22395.0
2019-10-22 12:40:00,84.0,84.01,84.0,84.01,18926.0,71.5826,71.5911,71.5826,71.5911,18926.0
2019-10-22 12:45:00,84.01,84.01,83.99,84.0,135287.0,71.5911,71.5911,71.5741,71.5826,135287.0
2019-10-22 12:50:00,84.0,84.02,83.99,84.01,213985.0,71.5826,71.5996,71.5741,71.5911,213985.0
2019-10-22 12:55:00,84.01,84.01,84.0,84.01,34314.0,71.5911,71.5911,71.5826,71.5911,34314.0
2019-10-22 13:00:00,84.01,84.03,84.0,84.03,58687.0,71.5911,71.6081,71.5826,71.6081,58687.0
2019-10-22 13:05:00,84.02,84.03,84.01,84.01,23564.0,71.5996,71.6081,71.5911,71.5911,23564.0
2019-10-22 13:10:00,84.02,84.02,84.01,84.01,19372.0,71.5996,71.5996,71.5911,71.5911,19372.0
2019-10-22 13:15:00,84.01,84.02,84.0,84.01,22880.0,71.5911,71.5996,71.5826,71.5911,22880.0
2019-10-22 13:20:00,84.01,84.02,84.0,84.02,36539.0,71.5911,71.5996,71.5826,71.5996,36539.0
2019-10-22 13:25:00,84.02,84.02,84.01,84.02,21630.0,71.5996,71.5996,71.5911,71.5996,21630.0
2019-10-22 13:30:00,84.02,84.03,84.01,84.02,23035.0,71.5996,71.6081,71.5911,71.5996,23035.0
2019-10-22 13:35:00,84.02,84.04,84.02,84.04,67294.0,71.5996,71.6167,71.5996,71.6167,67294.0
2019-10-22 13:40:00,84.04,84.04,84.02,84.03,26336.0,71.6167,71.6167,71.5996,71.6081,26336.0
2019-10-22 13:45:00,84.02,84.04,84.02,84.03,22329.0,71.5996,71.6167,71.5996,71.6081,22329.0
2019-10-22 13:50:00,84.04,84.04,84.03,84.04,35738.0,71.6167,71.6167,71.6081,71.6167,35738.0
2019-10-22 13:55:00,84.04,84.04,84.02,84.03,44216.0,71.6167,71.6167,71.5996,71.6081,44216.0
2019-10-22 14:00:00,84.02,84.03,84.02,84.03,14724.0,71.5996,71.6081,71.5996,71.6081,14724.0
2019-10-22 14:05:00,84.03,84.03,84.01,84.02,29999.0,71.6081,71.6081,71.5911,71.5996,29999.0
2019-10-22 14:10:00,84.02,84.02,84.01,84.01,23481.0,71.5996,71.5996,71.5911,71.5911,23481.0
2019-10-22 14:15:00,84.02,84.02,83.97,83.97,27346.0,71.5996,71.5996,71.557,71.557,27346.0
2019-10-22 14:20:00,83.97,84.0,83.96,84.0,52758.0,71.557,71.5826,71.5485,71.5826,52758.0
2019-10-22 14:25:00,84.0,84.02,83.98,83.99,47812.0,71.5826,71.5996,71.5655,71.5741,47812.0
2019-10-22 14:30:00,83.98,84.07,83.97,84.05,88030.0,71.5655,71.6422,71.557,71.6252,88030.0
2019-10-22 14:35:00,84.05,84.06,84.02,84.04,153653.0,71.6252,71.6337,71.5996,71.6167,153653.0
2019-10-22 14:40:00,84.04,84.08,84.03,84.08,22923.0,71.6167,71.6508,71.6081,71.6508,22923.0
2019-10-22 14:45:00,84.08,84.1,84.07,84.08,35459.0,71.6508,71.6678,71.6422,71.6508,35459.0
2019-10-22 14:50:00,84.09,84.1,84.08,84.09,33366.0,71.6593,71.6678,71.6508,71.6593,33366.0
2019-10-22 14:55:00,84.09,84.09,84.07,84.09,47315.0,71.6593,71.6593,71.6422,71.6593,47315.0
2019-10-22 15:00:00,84.09,84.11,84.07,84.09,35976.0,71.6593,71.6763,71.6422,71.6593,35976.0
2019-10-22 15:05:00,84.09,84.1,84.08,84.09,27975.0,71.6593,71.6678,71.6508,71.6593,27975.0
2019-10-22 15:10:00,84.09,84.1,84.09,84.09,30270.0,71.6593,71.6678,71.6593,71.6593,30270.0
2019-10-22 15:15:00,84.09,84.1,84.07,84.08,40054.0,71.6593,71.6678,71.6422,71.6508,40054.0
2019-10-22 15:20:00,84.09,84.09,84.08,84.09,37345.0,71.6593,71.6593,71.6508,71.6593,37345.0
2019-10-22 15:25:00,84.09,84.09,84.07,84.08,35078.0,71.6593,71.6593,71.6422,71.6508,35078.0
2019-10-22 15:30:00,84.07,84.08,84.06,84.07,111262.0,71.6422,71.6508,71.6337,71.6422,111262.0
2019-10-22 15:35:00,84.08,84.09,84.07,84.08,28969.0,71.6508,71.6593,71.6422,71.6508,28969.0
2019-10-22 15:40:00,84.08,84.09,84.07,84.09,59606.0,71.6508,71.6593,71.6422,71.6593,59606.0
2019-10-22 15:45:00,84.09,84.1,84.08,84.08,53344.0,71.6593,71.6678,71.6508,71.6508,53344.0
2019-10-22 15:50:00,84.08,84.09,84.07,84.08,69253.0,71.6508,71.6593,71.6422,71.6508,69253.0
2019-10-22 15:55:00,84.07,84.08,84.06,84.07,87812.0,71.6422,71.6508,71.6337,71.6422,87812.0
2019-10-23 09:30:00,84.22,84.22,84.19,84.22,58770.0,71.7701,71.7701,71.7445,71.7701,58770.0
2019-10-23 09:35:00,84.22,84.23,84.21,84.22,58554.0,71.7701,71.7786,71.7615,71.7701,58554.0
2019-10-23 09:40:00,84.22,84.22,84.18,84.18,56925.0,71.7701,71.7701,71.736,71.736,56925.0
2019-10-23 09:45:00,84.18,84.21,84.17,84.2,22350.0,71.736,71.7615,71.7274,71.753,22350.0
2019-10-23 09:50:00,84.2,84.23,84.2,84.23,17188.0,71.753,71.7786,71.753,71.7786,17188.0
2019-10-23 09:55:00,84.23,84.25,84.23,84.24,51719.0,71.7786,71.7956,71.7786,71.7871,51719.0
2019-10-23 10:00:00,84.23,84.24,84.22,84.23,8815.0,71.7786,71.7871,71.7701,71.7786,8815.0
2019-10-23 10:05:00,84.23,84.25,84.23,84.25,43689.0,71.7786,71.7956,71.7786,71.7956,43689.0
2019-10-23 10:10:00,84.25,84.25,84.21,84.21,25955.0,71.7956,71.7956,71.7615,71.7615,25955.0
2019-10-23 10:15:00,84.22,84.22,84.21,84.22,22114.0,71.7701,71.7701,71.7615,71.7701,22114.0
2019-10-23 10:20:00,84.21,84.23,84.21,84.23,51114.0,71.7615,71.7786,71.7615,71.7786,51114.0
2019-10-23 10:25:00,84.23,84.24,84.22,84.24,19298.0,71.7786,71.7871,71.7701,71.7871,19298.0
2019-10-23 10:30:00,84.23,84.24,84.22,84.22,65868.0,71.7786,71.7871,71.7701,71.7701,65868.0
2019-10-23 10:35:00,84.23,84.23,84.2,84.21,25550.0,71.7786,71.7786,71.753,71.7615,25550.0
2019-10-23 10:40:00,84.21,84.21,84.2,84.2,26020.0,71.7615,71.7615,71.753,71.753,26020.0
2019-10-23 10:45:00,84.2,84.21,84.18,84.2,92330.0,71.753,71.7615,71.736,71.753,92330.0
2019-10-23 10:50:00,84.2,84.2,84.19,84.19,34691.0,71.753,71.753,71.7445,71.7445,34691.0
2019-10-23 10:55:00,84.2,84.2,84.19,84.2,19678.0,71.753,71.753,71.7445,71.753,19678.0
2019-10-23 11:00:00,84.2,84.2,84.19,84.2,16506.0,71.753,71.753,71.7445,71.753,16506.0
2019-10-23 11:05:00,84.19,84.21,84.19,84.2,29998.0,71.7445,71.7615,71.7445,71.753,29998.0
2019-10-23 11:10:00,84.2,84.21,84.18,84.2,50110.0,71.753,71.7615,71.736,71.753,50110.0
2019-10-23 11:15:00,84.2,84.21,84.17,84.19,577535.0,71.753,71.7615,71.7274,71.7445,577535.0
2019-10-23 11:20:00,84.19,84.19,84.17,84.19,24677.0,71.7445,71.7445,71.7274,71.7445,24677.0
2019-10-23 11:25:00,84.19,84.19,84.17,84.19,31092.0,71.7445,71.7445,71.7274,71.7445,31092.0
2019-10-23 11:30:00,84.19,84.19,84.18,84.19,29470.0,71.7445,71.7445,71.736,71.7445,29470.0
2019-10-23 11:35:00,84.18,84.19,84.17,84.17,24037.0,71.736,71.7445,71.7274,71.7274,24037.0
2019-10-23 11:40:00,84.17,84.18,84.17,84.18,27224.0,71.7274,71.736,71.7274,71.736,27224.0
2019-10-23 11:45:00,84.18,84.19,84.17,84.18,65283.0,71.736,71.7445,71.7274,71.736,65283.0
2019-10-23 11:50:00,84.17,84.18,84.17,84.17,18572.0,71.7274,71.736,71.7274,71.7274,18572.0
2019-10-23 11:55:00,84.17,84.18,84.17,84.18,51830.0,71.7274,71.736,71.7274,71.736,51830.0
2019-10-23 12:00:00,84.17,84.18,84.17,84.18,19030.0,71.7274,71.736,71.7274,71.736,19030.0
2019-10-23 12:05:00,84.17,84.18,84.17,84.17,15075.0,71.7274,71.736,71.7274,71.7274,15075.0
2019-10-23 12:10:00,84.18,84.18,84.17,84.17,2961.0,71.736,71.736,71.7274,71.7274,2961.0
2019-10-23 12:15:00,84.18,84.18,84.17,84.17,41433.0,71.736,71.736,71.7274,71.7274,41433.0
2019-10-23 12:20:00,84.18,84.18,84.17,84.17,144197.0,71.736,71.736,71.7274,71.7274,144197.0
2019-10-23 12:25:00,84.18,84.18,84.17,84.17,19405.0,71.736,71.736,71.7274,71.7274,19405.0
2019-10-23 12:30:00,84.17,84.18,84.17,84.18,84136.0,71.7274,71.736,71.7274,71.736,84136.0
2019-10-23 12:35:00,84.17,84.19,84.17,84.19,59436.0,71.7274,71.7445,71.7274,71.7445,59436.0
2019-10-23 12:40:00,84.19,84.19,84.17,84.17,35245.0,71.7445,71.7445,71.7274,71.7274,35245.0
2019-10-23 12:45:00,84.17,84.18,84.17,84.18,1824.0,71.7274,71.736,71.7274,71.736,1824.0
2019-10-23 12:50:00,84.17,84.18,84.17,84.17,46374.0,71.7274,71.736,71.7274,71.7274,46374.0
2019-10-23 12:55:00,84.17,84.18,84.17,84.17,14391.0,71.7274,71.736,71.7274,71.7274,14391.0
2019-10-23 13:00:00,84.18,84.19,84.17,84.18,47531.0,71.736,71.7445,71.7274,71.736,47531.0
2019-10-23 13:05:00,84.19,84.19,84.16,84.17,53637.0,71.7445,71.7445,71.7189,71.7274,53637.0
2019-10-23 13:10:00,84.16,84.16,84.14,84.16,81588.0,71.7189,71.7189,71.7019,71.7189,81588.0
2019-10-23 13:15:00,84.16,84.16,84.15,84.16,37872.0,71.7189,71.7189,71.7104,71.7189,37872.0
2019-10-23 13:20:00,84.16,84.16,84.15,84.16,10950.0,71.7189,71.7189,71.7104,71.7189,10950.0
2019-10-23 13:25:00,84.16,84.16,84.15,84.16,25393.0,71.7189,71.7189,71.7104,71.7189,25393.0
2019-10-23 13:30:00,84.16,84.16,84.15,84.16,24621.0,71.7189,71.7189,71.7104,71.7189,24621.0
2019-10-23 13:35:00,84.16,84.16,84.15,84.16,38145.0,71.7189,71.7189,71.7104,71.7189,38145.0
2019-10-23 13:40:00,84.16,84.16,84.15,84.16,16868.0,71.7189,71.7189,71.7104,71.7189,16868.0
2019-10-23 13:45:00,84.16,84.16,84.15,84.16,22961.0,71.7189,71.7189,71.7104,71.7189,22961.0
2019-10-23 13:50:00,84.16,84.16,84.14,84.15,32047.0,71.7189,71.7189,71.7019,71.7104,32047.0
2019-10-23 13:55:00,84.15,84.16,84.14,84.16,15390.0,71.7104,71.7189,71.7019,71.7189,15390.0
2019-10-23 14:00:00,84.16,84.16,84.15,84.15,23865.0,71.7189,71.7189,71.7104,71.7104,23865.0
2019-10-23 14:05:00,84.16,84.17,84.15,84.17,28065.0,71.7189,71.7274,71.7104,71.7274,28065.0
2019-10-23 14:10:00,84.17,84.18,84.16,84.17,46389.0,71.7274,71.736,71.7189,71.7274,46389.0
2019-10-23 14:15:00,84.18,84.18,84.17,84.18,26083.0,71.736,71.736,71.7274,71.736,26083.0
2019-10-23 14:20:00,84.18,84.18,84.16,84.16,44425.0,71.736,71.736,71.7189,71.7189,44425.0
2019-10-23 14:25:00,84.17,84.17,84.15,84.16,15696.0,71.7274,71.7274,71.7104,71.7189,15696.0
2019-10-23 14:30:00,84.16,84.16,84.15,84.16,39488.0,71.7189,71.7189,71.7104,71.7189,39488.0
2019-10-23 14:35:00,84.16,84.16,84.14,84.15,59617.0,71.7189,71.7189,71.7019,71.7104,59617.0
2019-10-23 14:40:00,84.15,84.16,84.14,84.16,28772.0,71.7104,71.7189,71.7019,71.7189,28772.0
2019-10-23 14:45:00,84.15,84.16,84.15,84.16,28275.0,71.7104,71.7189,71.7104,71.7189,28275.0
2019-10-23 14:50:00,84.16,84.16,84.15,84.16,35339.0,71.7189,71.7189,71.7104,71.7189,35339.0
2019-10-23 14:55:00,84.16,84.16,84.13,84.15,72250.0,71.7189,71.7189,71.6934,71.7104,72250.0
2019-10-23 15:00:00,84.15,84.15,84.14,84.15,30150.0,71.7104,71.7104,71.7019,71.7104,30150.0
2019-10-23 15:05:00,84.15,84.15,84.14,84.15,32420.0,71.7104,71.7104,71.7019,71.7104,32420.0
2019-10-23 15:10:00,84.15,84.15,84.14,84.15,26208.0,71.7104,71.7104,71.7019,71.7104,26208.0
2019-10-23 15:15:00,84.15,84.15,84.14,84.15,11014.0,71.7104,71.7104,71.7019,71.7104,11014.0
2019-10-23 15:20:00,84.15,84.15,84.14,84.15,10990.0,71.7104,71.7104,71.7019,71.7104,10990.0
2019-10-23 15:25:00,84.15,84.15,84.14,84.15,39055.0,71.7104,71.7104,71.7019,71.7104,39055.0
2019-10-23 15:30:00,84.15,84.15,84.14,84.15,44525.0,71.7104,71.7104,71.7019,71.7104,44525.0
2019-10-23 15:35:00,84.15,84.15,84.14,84.15,15477.0,71.7104,71.7104,71.7019,71.7104,15477.0
2019-10-23 15:40:00,84.15,84.15,84.13,84.13,46271.0,71.7104,71.7104,71.6934,71.6934,46271.0
2019-10-23 15:45:00,84.13,84.14,84.12,84.13,15547.0,71.6934,71.7019,71.6848,71.6934,15547.0
2019-10-23 15:50:00,84.13,84.13,84.12,84.13,13106.0,71.6934,71.6934,71.6848,71.6934,13106.0
2019-10-23 15:55:00,84.12,84.13,84.12,84.12,98199.0,71.6848,71.6934,71.6848,71.6848,98199.0
2019-10-24 09:30:00,84.18,84.21,84.14,84.19,50795.0,71.736,71.7615,71.7019,71.7445,50795.0
2019-10-24 09:35:00,84.19,84.22,84.19,84.21,8932.0,71.7445,71.7701,71.7445,71.7615,8932.0
2019-10-24 09:40:00,84.2,84.21,84.19,84.19,15470.0,71.753,71.7615,71.7445,71.7445,15470.0
2019-10-24 09:45:00,84.19,84.23,84.17,84.22,32700.0,71.7445,71.7786,71.7274,71.7701,32700.0
2019-10-24 09:50:00,84.23,84.24,84.21,84.23,116801.0,71.7786,71.7871,71.7615,71.7786,116801.0
2019-10-24 09:55:00,84.23,84.23,84.22,84.23,41958.0,71.7786,71.7786,71.7701,71.7786,41958.0
2019-10-24 10:00:00,84.23,84.23,84.21,84.22,16913.0,71.7786,71.7786,71.7615,71.7701,16913.0
2019-10-24 10:05:00,84.23,84.23,84.2,84.2,27129.0,71.7786,71.7786,71.753,71.753,27129.0
2019-10-24 10:10:00,84.2,84.23,84.2,84.23,34996.0,71.753,71.7786,71.753,71.7786,34996.0
2019-10-24 10:15:00,84.23,84.23,84.22,84.23,24133.0,71.7786,71.7786,71.7701,71.7786,24133.0
2019-10-24 10:20:00,84.23,84.23,84.21,84.22,36223.0,71.7786,71.7786,71.7615,71.7701,36223.0
2019-10-24 10:25:00,84.22,84.22,84.2,84.22,18124.0,71.7701,71.7701,71.753,71.7701,18124.0
2019-10-24 10:30:00,84.23,84.23,84.22,84.23,107658.0,71.7786,71.7786,71.7701,71.7786,107658.0
2019-10-24 10:35:00,84.22,84.22,84.21,84.22,28614.0,71.7701,71.7701,71.7615,71.7701,28614.0
2019-10-24 10:40:00,84.22,84.22,84.21,84.22,49699.0,71.7701,71.7701,71.7615,71.7701,49699.0
2019-10-24 10:45:00,84.21,84.23,84.21,84.23,19060.0,71.7615,71.7786,71.7615,71.7786,19060.0
2019-10-24 10:50:00,84.23,84.23,84.22,84.23,31474.0,71.7786,71.7786,71.7701,71.7786,31474.0
2019-10-24 10:55:00,84.23,84.25,84.22,84.24,41252.0,71.7786,71.7956,71.7701,71.7871,41252.0
2019-10-24 11:00:00,84.24,84.25,84.24,84.25,25261.0,71.7871,71.7956,71.7871,71.7956,25261.0
2019-10-24 11:05:00,84.25,84.25,84.23,84.23,20143.0,71.7956,71.7956,71.7786,71.7786,20143.0
2019-10-24 11:10:00,84.23,84.26,84.23,84.26,17362.0,71.7786,71.8041,71.7786,71.8041,17362.0
2019-10-24 11:15:00,84.26,84.27,84.25,84.26,30142.0,71.8041,71.8127,71.7956,71.8041,30142.0
2019-10-24 11:20:00,84.25,84.27,84.25,84.27,10420.0,71.7956,71.8127,71.7956,71.8127,10420.0
2019-10-24 11:25:00,84.26,84.27,84.24,84.25,29416.0,71.8041,71.8127,71.7871,71.7956,29416.0
2019-10-24 11:30:00,84.25,84.25,84.23,84.23,59065.0,71.7956,71.7956,71.7786,71.7786,59065.0
2019-10-24 11:35:00,84.24,84.24,84.22,84.23,55393.0,71.7871,71.7871,71.7701,71.7786,55393.0
2019-10-24 11:40:00,84.23,84.24,84.22,84.23,21684.0,71.7786,71.7871,71.7701,71.7786,21684.0
2019-10-24 11:45:00,84.23,84.24,84.22,84.23,8861.0,71.7786,71.7871,71.7701,71.7786,8861.0
2019-10-24 11:50:00,84.23,84.24,84.21,84.23,47226.0,71.7786,71.7871,71.7615,71.7786,47226.0
2019-10-24 11:55:00,84.23,84.24,84.22,84.24,15250.0,71.7786,71.7871,71.7701,71.7871,15250.0
2019-10-24 12:00:00,84.23,84.25,84.23,84.24,34005.0,71.7786,71.7956,71.7786,71.7871,34005.0
2019-10-24 12:05:00,84.25,84.27,84.24,84.26,16302.0,71.7956,71.8127,71.7871,71.8041,16302.0
2019-10-24 12:10:00,84.26,84.26,84.24,84.25,39434.0,71.8041,71.8041,71.7871,71.7956,39434.0
2019-10-24 12:15:00,84.26,84.27,84.25,84.26,16776.0,71.8041,71.8127,71.7956,71.8041,16776.0
2019-10-24 12:20:00,84.25,84.27,84.25,84.26,10966.0,71.7956,71.8127,71.7956,71.8041,10966.0
2019-10-24 12:25:00,84.26,84.26,84.23,84.23,12936.0,71.8041,71.8041,71.7786,71.7786,12936.0
2019-10-24 12:30:00,84.23,84.25,84.23,84.24,30600.0,71.7786,71.7956,71.7786,71.7871,30600.0
2019-10-24 12:35:00,84.24,84.24,84.23,84.23,42350.0,71.7871,71.7871,71.7786,71.7786,42350.0
2019-10-24 12:40:00,84.23,84.24,84.22,84.23,12452.0,71.7786,71.7871,71.7701,71.7786,12452.0
2019-10-24 12:45:00,84.22,84.24,84.22,84.23,14297.0,71.7701,71.7871,71.7701,71.7786,14297.0
2019-10-24 12:50:00,84.23,84.24,84.22,84.24,57772.0,71.7786,71.7871,71.7701,71.7871,57772.0
2019-10-24 12:55:00,84.23,84.24,84.22,84.23,71536.0,71.7786,71.7871,71.7701,71.7786,71536.0
2019-10-24 13:00:00,84.23,84.23,84.21,84.21,105171.0,71.7786,71.7786,71.7615,71.7615,105171.0
2019-10-24 13:05:00,84.21,84.23,84.21,84.21,8075.0,71.7615,71.7786,71.7615,71.7615,8075.0
2019-10-24 13:10:00,84.22,84.22,84.2,84.2,12123.0,71.7701,71.7701,71.753,71.753,12123.0
2019-10-24 13:15:00,84.2,84.23,84.2,84.22,19748.0,71.753,71.7786,71.753,71.7701,19748.0
2019-10-24 13:20:00,84.23,84.23,84.21,84.22,14278.0,71.7786,71.7786,71.7615,71.7701,14278.0
2019-10-24 13:25:00,84.22,84.22,84.21,84.22,22113.0,71.7701,71.7701,71.7615,71.7701,22113.0
2019-10-24 13:30:00,84.22,84.22,84.21,84.22,6779.0,71.7701,71.7701,71.7615,71.7701,6779.0
2019-10-24 13:35:00,84.22,84.22,84.2,84.2,74951.0,71.7701,71.7701,71.753,71.753,74951.0
2019-10-24 13:40:00,84.21,84.21,84.2,84.2,12075.0,71.7615,71.7615,71.753,71.753,12075.0
2019-10-24 13:45:00,84.2,84.21,84.2,84.2,11036.0,71.753,71.7615,71.753,71.753,11036.0
2019-10-24 13:50:00,84.2,84.21,84.2,84.21,25136.0,71.753,71.7615,71.753,71.7615,25136.0
2019-10-24 13:55:00,84.21,84.21,84.18,84.19,16541.0,71.7615,71.7615,71.736,71.7445,16541.0
2019-10-24 14:00:00,84.19,84.2,84.19,84.2,33241.0,71.7445,71.753,71.7445,71.753,33241.0
2019-10-24 14:05:00,84.2,84.2,84.19,84.2,27198.0,71.753,71.753,71.7445,71.753,27198.0
2019-10-24 14:10:00,84.19,84.2,84.19,84.2,45360.0,71.7445,71.753,71.7445,71.753,45360.0
2019-10-24 14:15:00,84.2,84.2,84.19,84.19,7049.0,71.753,71.753,71.7445,71.7445,7049.0
2019-10-24 14:20:00,84.2,84.2,84.19,84.2,27886.0,71.753,71.753,71.7445,71.753,27886.0
2019-10-24 14:25:00,84.2,84.2,84.19,84.2,3945.0,71.753,71.753,71.7445,71.753,3945.0
2019-10-24 14:30:00,84.19,84.19,84.18,84.19,20010.0,71.7445,71.7445,71.736,71.7445,20010.0
2019-10-24 14:35:00,84.19,84.19,84.18,84.18,8714.0,71.7445,71.7445,71.736,71.736,8714.0
2019-10-24 14:40:00,84.18,84.19,84.18,84.18,36901.0,71.736,71.7445,71.736,71.736,36901.0
2019-10-24 14:45:00,84.19,84.19,84.17,84.17,10302.0,71.7445,71.7445,71.7274,71.7274,10302.0
2019-10-24 14:50:00,84.18,84.18,84.15,84.16,18614.0,71.736,71.736,71.7104,71.7189,18614.0
2019-10-24 14:55:00,84.16,84.16,84.15,84.16,19780.0,71.7189,71.7189,71.7104,71.7189,19780.0
2019-10-24 15:00:00,84.16,84.16,84.15,84.16,13301.0,71.7189,71.7189,71.7104,71.7189,13301.0
2019-10-24 15:05:00,84.16,84.16,84.15,84.16,12114.0,71.7189,71.7189,71.7104,71.7189,12114.0
2019-10-24 15:10:00,84.16,84.16,84.15,84.16,7943.0,71.7189,71.7189,71.7104,71.7189,7943.0
2019-10-24 15:15:00,84.16,84.16,84.15,84.16,31318.0,71.7189,71.7189,71.7104,71.7189,31318.0
2019-10-24 15:20:00,84.16,84.16,84.15,84.16,15635.0,71.7189,71.7189,71.7104,71.7189,15635.0
2019-10-24 15:25:00,84.15,84.16,84.15,84.15,31990.0,71.7104,71.7189,71.7104,71.7104,31990.0
2019-10-24 15:30:00,84.15,84.16,84.14,84.14,23085.0,71.7104,71.7189,71.7019,71.7019,23085.0
2019-10-24 15:35:00,84.15,84.15,84.14,84.15,21441.0,71.7104,71.7104,71.7019,71.7104,21441.0
2019-10-24 15:40:00,84.15,84.15,84.13,84.13,23038.0,71.7104,71.7104,71.6934,71.6934,23038.0
2019-10-24 15:45:00,84.13,84.13,84.12,84.12,21918.0,71.6934,71.6934,71.6848,71.6848,21918.0
2019-10-24 15:50:00,84.13,84.13,84.12,84.13,8493.0,71.6934,71.6934,71.6848,71.6934,8493.0
2019-10-24 15:55:00,84.12,84.15,84.12,84.14,37953.0,71.6848,71.7104,71.6848,71.7019,37953.0
2019-10-25 09:30:00,84.19,84.19,84.15,84.15,48108.0,71.7445,71.7445,71.7104,71.7104,48108.0
2019-10-25 09:35:00,84.15,84.15,84.13,84.13,19483.0,71.7104,71.7104,71.6934,71.6934,19483.0
2019-10-25 09:40:00,84.14,84.15,84.12,84.13,35659.0,71.7019,71.7104,71.6848,71.6934,35659.0
2019-10-25 09:45:00,84.12,84.13,84.12,84.13,7954.0,71.6848,71.6934,71.6848,71.6934,7954.0
2019-10-25 09:50:00,84.13,84.13,84.12,84.13,9784.0,71.6934,71.6934,71.6848,71.6934,9784.0
2019-10-25 09:55:00,84.13,84.14,84.12,84.14,10854.0,71.6934,71.7019,71.6848,71.7019,10854.0
2019-10-25 10:00:00,84.15,84.15,84.13,84.15,40586.0,71.7104,71.7104,71.6934,71.7104,40586.0
2019-10-25 10:05:00,84.15,84.16,84.13,84.14,15495.0,71.7104,71.7189,71.6934,71.7019,15495.0
2019-10-25 10:10:00,84.14,84.14,84.12,84.13,9138.0,71.7019,71.7019,71.6848,71.6934,9138.0
2019-10-25 10:15:00,84.13,84.13,84.1,84.11,8618.0,71.6934,71.6934,71.6678,71.6763,8618.0
2019-10-25 10:20:00,84.1,84.11,84.08,84.08,53015.0,71.6678,71.6763,71.6508,71.6508,53015.0
2019-10-25 10:25:00,84.08,84.11,84.08,84.11,8962.0,71.6508,71.6763,71.6508,71.6763,8962.0
2019-10-25 10:30:00,84.1,84.15,84.1,84.15,21721.0,71.6678,71.7104,71.6678,71.7104,21721.0
2019-10-25 10:35:00,84.16,84.17,84.14,84.14,23331.0,71.7189,71.7274,71.7019,71.7019,23331.0
2019-10-25 10:40:00,84.14,84.16,84.13,84.16,5662.0,71.7019,71.7189,71.6934,71.7189,5662.0
2019-10-25 10:45:00,84.17,84.17,84.13,84.14,19858.0,71.7274,71.7274,71.6934,71.7019,19858.0
2019-10-25 10:50:00,84.14,84.14,84.13,84.14,17227.0,71.7019,71.7019,71.6934,71.7019,17227.0
2019-10-25 10:55:00,84.14,84.14,84.12,84.13,44538.0,71.7019,71.7019,71.6848,71.6934,44538.0
2019-10-25 11:00:00,84.13,84.14,84.12,84.13,37069.0,71.6934,71.7019,71.6848,71.6934,37069.0
2019-10-25 11:05:00,84.14,84.15,84.13,84.15,35702.0,71.7019,71.7104,71.6934,71.7104,35702.0
2019-10-25 11:10:00,84.15,84.15,84.09,84.11,129637.0,71.7104,71.7104,71.6593,71.6763,129637.0
2019-10-25 11:15:00,84.1,84.11,84.09,84.1,10834.0,71.6678,71.6763,71.6593,71.6678,10834.0
2019-10-25 11:20:00,84.11,84.11,84.09,84.09,10513.0,71.6763,71.6763,71.6593,71.6593,10513.0
2019-10-25 11:25:00,84.09,84.11,84.09,84.11,8135.0,71.6593,71.6763,71.6593,71.6763,8135.0
2019-10-25 11:30:00,84.1,84.12,84.1,84.11,16081.0,71.6678,71.6848,71.6678,71.6763,16081.0
2019-10-25 11:35:00,84.11,84.11,84.09,84.09,24953.0,71.6763,71.6763,71.6593,71.6593,24953.0
2019-10-25 11:40:00,84.09,84.09,84.07,84.07,18777.0,71.6593,71.6593,71.6422,71.6422,18777.0
2019-10-25 11:45:00,84.08,84.08,84.02,84.02,41540.0,71.6508,71.6508,71.5996,71.5996,41540.0
2019-10-25 11:50:00,84.02,84.03,84.0,84.0,27474.0,71.5996,71.6081,71.5826,71.5826,27474.0
2019-10-25 11:55:00,84.0,84.0,83.96,83.97,34442.0,71.5826,71.5826,71.5485,71.557,34442.0
2019-10-25 12:00:00,83.97,83.98,83.95,83.96,28473.0,71.557,71.5655,71.54,71.5485,28473.0
2019-10-25 12:05:00,83.97,83.99,83.96,83.98,19004.0,71.557,71.5741,71.5485,71.5655,19004.0
2019-10-25 12:10:00,83.98,83.99,83.97,83.98,34488.0,71.5655,71.5741,71.557,71.5655,34488.0
2019-10-25 12:15:00,83.98,84.0,83.98,83.98,46351.0,71.5655,71.5826,71.5655,71.5655,46351.0
2019-10-25 12:20:00,83.98,83.99,83.97,83.98,12698.0,71.5655,71.5741,71.557,71.5655,12698.0
2019-10-25 12:25:00,83.98,83.99,83.97,83.98,15550.0,71.5655,71.5741,71.557,71.5655,15550.0
2019-10-25 12:30:00,83.98,83.99,83.97,83.98,21904.0,71.5655,71.5741,71.557,71.5655,21904.0
2019-10-25 12:35:00,83.98,83.98,83.97,83.97,12723.0,71.5655,71.5655,71.557,71.557,12723.0
2019-10-25 12:40:00,83.98,83.99,83.97,83.98,22681.0,71.5655,71.5741,71.557,71.5655,22681.0
2019-10-25 12:45:00,83.98,83.99,83.98,83.99,16118.0,71.5655,71.5741,71.5655,71.5741,16118.0
2019-10-25 12:50:00,83.99,84.0,83.98,83.99,7435.0,71.5741,71.5826,71.5655,71.5741,7435.0
2019-10-25 12:55:00,83.99,84.0,83.98,83.98,9468.0,71.5741,71.5826,71.5655,71.5655,9468.0
2019-10-25 13:00:00,83.98,84.01,83.98,84.01,22249.0,71.5655,71.5911,71.5655,71.5911,22249.0
2019-10-25 13:05:00,84.0,84.01,84.0,84.01,11364.0,71.5826,71.5911,71.5826,71.5911,11364.0
2019-10-25 13:10:00,84.01,84.02,84.0,84.01,20118.0,71.5911,71.5996,71.5826,71.5911,20118.0
2019-10-25 13:15:00,84.01,84.01,84.0,84.01,27218.0,71.5911,71.5911,71.5826,71.5911,27218.0
2019-10-25 13:20:00,84.01,84.01,83.99,83.99,24520.0,71.5911,71.5911,71.5741,71.5741,24520.0
2019-10-25 13:25:00,83.99,84.01,83.99,84.01,3972.0,71.5741,71.5911,71.5741,71.5911,3972.0
2019-10-25 13:30:00,84.0,84.02,84.0,84.01,4554.0,71.5826,71.5996,71.5826,71.5911,4554.0
2019-10-25 13:35:00,84.01,84.01,84.0,84.01,37053.0,71.5911,71.5911,71.5826,71.5911,37053.0
2019-10-25 13:40:00,84.01,84.02,84.0,84.02,18601.0,71.5911,71.5996,71.5826,71.5996,18601.0
2019-10-25 13:45:00,84.02,84.02,84.01,84.02,18637.0,71.5996,71.5996,71.5911,71.5996,18637.0
2019-10-25 13:50:00,84.02,84.02,84.0,84.0,11887.0,71.5996,71.5996,71.5826,71.5826,11887.0
2019-10-25 13:55:00,84.01,84.01,84.0,84.01,16269.0,71.5911,71.5911,71.5826,71.5911,16269.0
2019-10-25 14:00:00,84.01,84.01,83.99,84.01,49816.0,71.5911,71.5911,71.5741,71.5911,49816.0
2019-10-25 14:05:00,84.01,84.02,84.01,84.01,19200.0,71.5911,71.5996,71.5911,71.5911,19200.0
2019-10-25 14:10:00,84.02,84.02,84.0,84.01,73633.0,71.5996,71.5996,71.5826,71.5911,73633.0
2019-10-25 14:15:00,84.01,84.01,84.0,84.01,33078.0,71.5911,71.5911,71.5826,71.5911,33078.0
2019-10-25 14:20:00,84.01,84.02,84.0,84.02,65730.0,71.5911,71.5996,71.5826,71.5996,65730.0
2019-10-25 14:25:00,84.02,84.02,84.0,84.0,13337.0,71.5996,71.5996,71.5826,71.5826,13337.0
2019-10-25 14:30:00,84.01,84.01,84.0,84.01,18570.0,71.5911,71.5911,71.5826,71.5911,18570.0
2019-10-25 14:35:00,84.01,84.01,84.0,84.01,37063.0,71.5911,71.5911,71.5826,71.5911,37063.0
2019-10-25 14:40:00,84.01,84.01,83.99,84.0,27110.0,71.5911,71.5911,71.5741,71.5826,27110.0
2019-10-25 14:45:00,84.0,84.0,83.99,84.0,22916.0,71.5826,71.5826,71.5741,71.5826,22916.0
2019-10-25 14:50:00,83.99,84.0,83.98,83.98,29699.0,71.5741,71.5826,71.5655,71.5655,29699.0
2019-10-25 14:55:00,83.99,84.0,83.98,84.0,28392.0,71.5741,71.5826,71.5655,71.5826,28392.0
2019-10-25 15:00:00,84.0,84.02,83.99,84.02,12313.0,71.5826,71.5996,71.5741,71.5996,12313.0
2019-10-25 15:05:00,84.02,84.02,84.01,84.02,33493.0,71.5996,71.5996,71.5911,71.5996,33493.0
2019-10-25 15:10:00,84.02,84.02,84.01,84.01,16875.0,71.5996,71.5996,71.5911,71.5911,16875.0
2019-10-25 15:15:00,84.01,84.02,84.01,84.01,10973.0,71.5911,71.5996,71.5911,71.5911,10973.0
2019-10-25 15:20:00,84.02,84.02,84.01,84.01,13010.0,71.5996,71.5996,71.5911,71.5911,13010.0
2019-10-25 15:25:00,84.02,84.02,84.01,84.02,19016.0,71.5996,71.5996,71.5911,71.5996,19016.0
2019-10-25 15:30:00,84.02,84.02,84.01,84.02,16554.0,71.5996,71.5996,71.5911,71.5996,16554.0
2019-10-25 15:35:00,84.01,84.02,84.01,84.01,19716.0,71.5911,71.5996,71.5911,71.5911,19716.0
2019-10-25 15:40:00,84.02,84.02,84.01,84.02,49482.0,71.5996,71.5996,71.5911,71.5996,49482.0
2019-10-25 15:45:00,84.01,84.01,84.0,84.01,42730.0,71.5911,71.5911,71.5826,71.5911,42730.0
2019-10-25 15:50:00,84.01,84.01,84.0,84.01,24852.0,71.5911,71.5911,71.5826,71.5911,24852.0
2019-10-25 15:55:00,84.01,84.01,84.0,84.0,62797.0,71.5911,71.5911,71.5826,71.5826,62797.0
2019-10-28 09:30:00,83.84,83.85,83.79,83.81,125789.0,71.4462,71.4548,71.4036,71.4207,125789.0
2019-10-28 09:35:00,83.81,83.83,83.8,83.83,28793.0,71.4207,71.4377,71.4121,71.4377,28793.0
2019-10-28 09:40:00,83.83,83.83,83.8,83.81,32450.0,71.4377,71.4377,71.4121,71.4207,32450.0
2019-10-28 09:45:00,83.81,83.81,83.76,83.79,27523.0,71.4207,71.4207,71.3781,71.4036,27523.0
2019-10-28 09:50:00,83.79,83.8,83.78,83.8,34402.0,71.4036,71.4121,71.3951,71.4121,34402.0
2019-10-28 09:55:00,83.79,83.8,83.78,83.79,12009.0,71.4036,71.4121,71.3951,71.4036,12009.0
2019-10-28 10:00:00,83.79,83.79,83.78,83.79,17037.0,71.4036,71.4036,71.3951,71.4036,17037.0
2019-10-28 10:05:00,83.78,83.81,83.78,83.81,46645.0,71.3951,71.4207,71.3951,71.4207,46645.0
2019-10-28 10:10:00,83.8,83.8,83.78,83.8,69650.0,71.4121,71.4121,71.3951,71.4121,69650.0
2019-10-28 10:15:00,83.79,83.8,83.78,83.8,17975.0,71.4036,71.4121,71.3951,71.4121,17975.0
2019-10-28 10:20:00,83.8,83.8,83.79,83.8,21420.0,71.4121,71.4121,71.4036,71.4121,21420.0
2019-10-28 10:25:00,83.79,83.79,83.77,83.78,16033.0,71.4036,71.4036,71.3866,71.3951,16033.0
2019-10-28 10:30:00,83.78,83.78,83.77,83.78,18116.0,71.3951,71.3951,71.3866,71.3951,18116.0
2019-10-28 10:35:00,83.78,83.8,83.76,83.8,27589.0,71.3951,71.4121,71.3781,71.4121,27589.0
2019-10-28 10:40:00,83.8,83.81,83.77,83.78,27733.0,71.4121,71.4207,71.3866,71.3951,27733.0
2019-10-28 10:45:00,83.78,83.79,83.77,83.78,19710.0,71.3951,71.4036,71.3866,71.3951,19710.0
2019-10-28 10:50:00,83.79,83.81,83.78,83.81,28259.0,71.4036,71.4207,71.3951,71.4207,28259.0
2019-10-28 10:55:00,83.81,83.82,83.8,83.81,27056.0,71.4207,71.4292,71.4121,71.4207,27056.0
2019-10-28 11:00:00,83.81,83.82,83.79,83.81,20198.0,71.4207,71.4292,71.4036,71.4207,20198.0
2019-10-28 11:05:00,83.81,83.81,83.8,83.81,18820.0,71.4207,71.4207,71.4121,71.4207,18820.0
2019-10-28 11:10:00,83.81,83.81,83.79,83.8,69296.0,71.4207,71.4207,71.4036,71.4121,69296.0
2019-10-28 11:15:00,83.8,83.82,83.79,83.82,23183.0,71.4121,71.4292,71.4036,71.4292,23183.0
2019-10-28 11:20:00,83.81,83.82,83.79,83.79,7886.0,71.4207,71.4292,71.4036,71.4036,7886.0
2019-10-28 11:25:00,83.8,83.8,83.79,83.79,30085.0,71.4121,71.4121,71.4036,71.4036,30085.0
2019-10-28 11:30:00,83.79,83.8,83.78,83.79,51311.0,71.4036,71.4121,71.3951,71.4036,51311.0
2019-10-28 11:35:00,83.8,83.8,83.78,83.79,16732.0,71.4121,71.4121,71.3951,71.4036,16732.0
2019-10-28 11:40:00,83.79,83.79,83.77,83.78,27789.0,71.4036,71.4036,71.3866,71.3951,27789.0
2019-10-28 11:45:00,83.78,83.78,83.77,83.78,67410.0,71.3951,71.3951,71.3866,71.3951,67410.0
2019-10-28 11:50:00,83.78,83.79,83.77,83.79,11187.0,71.3951,71.4036,71.3866,71.4036,11187.0
2019-10-28 11:55:00,83.79,83.8,83.78,83.79,36454.0,71.4036,71.4121,71.3951,71.4036,36454.0
2019-10-28 12:00:00,83.79,83.8,83.78,83.8,27580.0,71.4036,71.4121,71.3951,71.4121,27580.0
2019-10-28 12:05:00,83.8,83.81,83.78,83.8,25739.0,71.4121,71.4207,71.3951,71.4121,25739.0
2019-10-28 12:10:00,83.8,83.81,83.79,83.8,12442.0,71.4121,71.4207,71.4036,71.4121,12442.0
2019-10-28 12:15:00,83.8,83.81,83.79,83.79,30088.0,71.4121,71.4207,71.4036,71.4036,30088.0
2019-10-28 12:20:00,83.8,83.8,83.78,83.78,67694.0,71.4121,71.4121,71.3951,71.3951,67694.0
2019-10-28 12:25:00,83.79,83.79,83.78,83.79,24772.0,71.4036,71.4036,71.3951,71.4036,24772.0
2019-10-28 12:30:00,83.78,83.79,83.77,83.78,28223.0,71.3951,71.4036,71.3866,71.3951,28223.0
2019-10-28 12:35:00,83.78,83.8,83.78,83.8,14408.0,71.3951,71.4121,71.3951,71.4121,14408.0
2019-10-28 12:40:00,83.8,83.8,83.79,83.79,20456.0,71.4121,71.4121,71.4036,71.4036,20456.0
2019-10-28 12:45:00,83.8,83.81,83.79,83.81,13766.0,71.4121,71.4207,71.4036,71.4207,13766.0
2019-10-28 12:50:00,83.81,83.82,83.8,83.82,9100.0,71.4207,71.4292,71.4121,71.4292,9100.0
2019-10-28 12:55:00,83.81,83.83,83.81,83.83,15573.0,71.4207,71.4377,71.4207,71.4377,15573.0
2019-10-28 13:00:00,83.82,83.84,83.82,83.83,14328.0,71.4292,71.4462,71.4292,71.4377,14328.0
2019-10-28 13:05:00,83.82,83.83,83.82,83.83,23319.0,71.4292,71.4377,71.4292,71.4377,23319.0
2019-10-28 13:10:00,83.83,83.83,83.82,83.83,10291.0,71.4377,71.4377,71.4292,71.4377,10291.0
2019-10-28 13:15:00,83.83,83.83,83.82,83.82,9328.0,71.4377,71.4377,71.4292,71.4292,9328.0
2019-10-28 13:20:00,83.82,83.83,83.82,83.83,8846.0,71.4292,71.4377,71.4292,71.4377,8846.0
2019-10-28 13:25:00,83.83,83.84,83.82,83.84,21325.0,71.4377,71.4462,71.4292,71.4462,21325.0
2019-10-28 13:30:00,83.84,83.84,83.81,83.82,103255.0,71.4462,71.4462,71.4207,71.4292,103255.0
2019-10-28 13:35:00,83.81,83.82,83.81,83.81,55840.0,71.4207,71.4292,71.4207,71.4207,55840.0
2019-10-28 13:40:00,83.81,83.82,83.81,83.82,5909.0,71.4207,71.4292,71.4207,71.4292,5909.0
2019-10-28 13:45:00,83.81,83.82,83.81,83.82,21763.0,71.4207,71.4292,71.4207,71.4292,21763.0
2019-10-28 13:50:00,83.81,83.84,83.81,83.84,75255.0,71.4207,71.4462,71.4207,71.4462,75255.0
2019-10-28 13:55:00,83.84,83.84,83.83,83.83,10630.0,71.4462,71.4462,71.4377,71.4377,10630.0
2019-10-28 14:00:00,83.84,83.85,83.83,83.84,12403.0,71.4462,71.4548,71.4377,71.4462,12403.0
2019-10-28 14:05:00,83.84,83.84,83.82,83.82,147043.0,71.4462,71.4462,71.4292,71.4292,147043.0
2019-10-28 14:10:00,83.83,83.83,83.82,83.83,67249.0,71.4377,71.4377,71.4292,71.4377,67249.0
2019-10-28 14:15:00,83.82,83.83,83.81,83.82,36345.0,71.4292,71.4377,71.4207,71.4292,36345.0
2019-10-28 14:20:00,83.82,83.83,83.82,83.83,18649.0,71.4292,71.4377,71.4292,71.4377,18649.0
2019-10-28 14:25:00,83.83,83.83,83.82,83.83,17543.0,71.4377,71.4377,71.4292,71.4377,17543.0
2019-10-28 14:30:00,83.83,83.83,83.81,83.82,66058.0,71.4377,71.4377,71.4207,71.4292,66058.0
2019-10-28 14:35:00,83.82,83.83,83.81,83.81,59630.0,71.4292,71.4377,71.4207,71.4207,59630.0
2019-10-28 14:40:00,83.81,83.82,83.81,83.82,12683.0,71.4207,71.4292,71.4207,71.4292,12683.0
2019-10-28 14:45:00,83.81,83.82,83.81,83.81,7947.0,71.4207,71.4292,71.4207,71.4207,7947.0
2019-10-28 14:50:00,83.81,83.82,83.8,83.81,29721.0,71.4207,71.4292,71.4121,71.4207,29721.0
2019-10-28 14:55:00,83.81,83.81,83.8,83.8,43034.0,71.4207,71.4207,71.4121,71.4121,43034.0
2019-10-28 15:00:00,83.81,83.81,83.79,83.8,8937.0,71.4207,71.4207,71.4036,71.4121,8937.0
2019-10-28 15:05:00,83.8,83.81,83.79,83.81,17768.0,71.4121,71.4207,71.4036,71.4207,17768.0
2019-10-28 15:10:00,83.81,83.81,83.79,83.8,16387.0,71.4207,71.4207,71.4036,71.4121,16387.0
2019-10-28 15:15:00,83.8,83.82,83.8,83.82,14151.0,71.4121,71.4292,71.4121,71.4292,14151.0
2019-10-28 15:20:00,83.82,83.83,83.81,83.82,14768.0,71.4292,71.4377,71.4207,71.4292,14768.0
2019-10-28 15:25:00,83.82,83.84,83.82,83.84,12614.0,71.4292,71.4462,71.4292,71.4462,12614.0
2019-10-28 15:30:00,83.84,83.84,83.83,83.84,19666.0,71.4462,71.4462,71.4377,71.4462,19666.0
2019-10-28 15:35:00,83.83,83.84,83.82,83.83,81313.0,71.4377,71.4462,71.4292,71.4377,81313.0
2019-10-28 15:40:00,83.83,83.83,83.81,83.82,38417.0,71.4377,71.4377,71.4207,71.4292,38417.0
2019-10-28 15:45:00,83.81,83.83,83.81,83.82,80546.0,71.4207,71.4377,71.4207,71.4292,80546.0
2019-10-28 15:50:00,83.82,83.83,83.81,83.82,69401.0,71.4292,71.4377,71.4207,71.4292,69401.0
2019-10-28 15:55:00,83.82,83.83,83.81,83.81,122869.0,71.4292,71.4377,71.4207,71.4207,122869.0
2019-10-29 09:30:00,83.93,83.93,83.88,83.89,57360.0,71.5229,71.5229,71.4803,71.4888,57360.0
2019-10-29 09:35:00,83.89,83.89,83.86,83.86,440866.0,71.4888,71.4888,71.4633,71.4633,440866.0
2019-10-29 09:40:00,83.87,83.87,83.85,83.86,68964.0,71.4718,71.4718,71.4548,71.4633,68964.0
2019-10-29 09:45:00,83.86,83.87,83.85,83.86,13899.0,71.4633,71.4718,71.4548,71.4633,13899.0
2019-10-29 09:50:00,83.87,83.87,83.84,83.85,12689.0,71.4718,71.4718,71.4462,71.4548,12689.0
2019-10-29 09:55:00,83.84,83.86,83.84,83.86,20352.0,71.4462,71.4633,71.4462,71.4633,20352.0
2019-10-29 10:00:00,83.87,83.87,83.84,83.86,22365.0,71.4718,71.4718,71.4462,71.4633,22365.0
2019-10-29 10:05:00,83.86,83.87,83.86,83.86,8866.0,71.4633,71.4718,71.4633,71.4633,8866.0
2019-10-29 10:10:00,83.87,83.87,83.84,83.84,66798.0,71.4718,71.4718,71.4462,71.4462,66798.0
2019-10-29 10:15:00,83.85,83.85,83.83,83.85,70549.0,71.4548,71.4548,71.4377,71.4548,70549.0
2019-10-29 10:20:00,83.84,83.85,83.82,83.83,16800.0,71.4462,71.4548,71.4292,71.4377,16800.0
2019-10-29 10:25:00,83.82,83.86,83.82,83.84,41801.0,71.4292,71.4633,71.4292,71.4462,41801.0
2019-10-29 10:30:00,83.84,83.85,83.82,83.83,94375.0,71.4462,71.4548,71.4292,71.4377,94375.0
2019-10-29 10:35:00,83.82,83.83,83.81,83.82,14473.0,71.4292,71.4377,71.4207,71.4292,14473.0
2019-10-29 10:40:00,83.84,83.87,83.83,83.85,18394.0,71.4462,71.4718,71.4377,71.4548,18394.0
2019-10-29 10:45:00,83.85,83.87,83.85,83.86,31818.0,71.4548,71.4718,71.4548,71.4633,31818.0
2019-10-29 10:50:00,83.86,83.86,83.83,83.85,21109.0,71.4633,71.4633,71.4377,71.4548,21109.0
2019-10-29 10:55:00,83.84,83.86,83.84,83.86,16071.0,71.4462,71.4633,71.4462,71.4633,16071.0
2019-10-29 11:00:00,83.86,83.86,83.84,83.86,15627.0,71.4633,71.4633,71.4462,71.4633,15627.0
2019-10-29 11:05:00,83.86,83.87,83.85,83.86,40801.0,71.4633,71.4718,71.4548,71.4633,40801.0
2019-10-29 11:10:00,83.85,83.89,83.85,83.88,13541.0,71.4548,71.4888,71.4548,71.4803,13541.0
2019-10-29 11:15:00,83.87,83.88,83.87,83.87,18150.0,71.4718,71.4803,71.4718,71.4718,18150.0
2019-10-29 11:20:00,83.88,83.88,83.87,83.88,28207.0,71.4803,71.4803,71.4718,71.4803,28207.0
2019-10-29 11:25:00,83.88,83.88,83.86,83.88,21746.0,71.4803,71.4803,71.4633,71.4803,21746.0
2019-10-29 11:30:00,83.88,83.88,83.87,83.87,28962.0,71.4803,71.4803,71.4718,71.4718,28962.0
2019-10-29 11:35:00,83.88,83.88,83.87,83.88,26950.0,71.4803,71.4803,71.4718,71.4803,26950.0
2019-10-29 11:40:00,83.88,83.88,83.86,83.87,12904.0,71.4803,71.4803,71.4633,71.4718,12904.0
2019-10-29 11:45:00,83.86,83.87,83.86,83.86,17762.0,71.4633,71.4718,71.4633,71.4633,17762.0
2019-10-29 11:50:00,83.86,83.87,83.86,83.86,13836.0,71.4633,71.4718,71.4633,71.4633,13836.0
2019-10-29 11:55:00,83.86,83.9,83.85,83.89,112742.0,71.4633,71.4974,71.4548,71.4888,112742.0
2019-10-29 12:00:00,83.89,83.9,83.87,83.88,6671.0,71.4888,71.4974,71.4718,71.4803,6671.0
2019-10-29 12:05:00,83.88,83.89,83.87,83.88,13892.0,71.4803,71.4888,71.4718,71.4803,13892.0
2019-10-29 12:10:00,83.88,83.89,83.87,83.89,15126.0,71.4803,71.4888,71.4718,71.4888,15126.0
2019-10-29 12:15:00,83.89,83.89,83.87,83.88,44208.0,71.4888,71.4888,71.4718,71.4803,44208.0
2019-10-29 12:20:00,83.88,83.88,83.87,83.88,18716.0,71.4803,71.4803,71.4718,71.4803,18716.0
2019-10-29 12:25:00,83.88,83.88,83.87,83.87,23264.0,71.4803,71.4803,71.4718,71.4718,23264.0
2019-10-29 12:30:00,83.88,83.88,83.86,83.88,45513.0,71.4803,71.4803,71.4633,71.4803,45513.0
2019-10-29 12:35:00,83.88,83.88,83.87,83.88,2878.0,71.4803,71.4803,71.4718,71.4803,2878.0
2019-10-29 12:40:00,83.88,83.88,83.87,83.88,19145.0,71.4803,71.4803,71.4718,71.4803,19145.0
2019-10-29 12:45:00,83.87,83.88,83.87,83.88,25381.0,71.4718,71.4803,71.4718,71.4803,25381.0
2019-10-29 12:50:00,83.88,83.88,83.87,83.88,7617.0,71.4803,71.4803,71.4718,71.4803,7617.0
2019-10-29 12:55:00,83.88,83.88,83.85,83.86,16249.0,71.4803,71.4803,71.4548,71.4633,16249.0
2019-10-29 13:00:00,83.86,83.86,83.85,83.86,20813.0,71.4633,71.4633,71.4548,71.4633,20813.0
2019-10-29 13:05:00,83.86,83.86,83.85,83.85,7792.0,71.4633,71.4633,71.4548,71.4548,7792.0
2019-10-29 13:10:00,83.86,83.86,83.84,83.85,34687.0,71.4633,71.4633,71.4462,71.4548,34687.0
2019-10-29 13:15:00,83.85,83.86,83.85,83.86,7067.0,71.4548,71.4633,71.4548,71.4633,7067.0
2019-10-29 13:20:00,83.86,83.86,83.85,83.85,11564.0,71.4633,71.4633,71.4548,71.4548,11564.0
2019-10-29 13:25:00,83.85,83.87,83.85,83.87,36439.0,71.4548,71.4718,71.4548,71.4718,36439.0
2019-10-29 13:30:00,83.86,83.87,83.86,83.86,9800.0,71.4633,71.4718,71.4633,71.4633,9800.0
2019-10-29 13:35:00,83.86,83.86,83.84,83.85,88443.0,71.4633,71.4633,71.4462,71.4548,88443.0
2019-10-29 13:40:00,83.84,83.86,83.84,83.85,14756.0,71.4462,71.4633,71.4462,71.4548,14756.0
2019-10-29 13:45:00,83.84,83.85,83.84,83.85,6574.0,71.4462,71.4548,71.4462,71.4548,6574.0
2019-10-29 13:50:00,83.85,83.85,83.84,83.85,13699.0,71.4548,71.4548,71.4462,71.4548,13699.0
2019-10-29 13:55:00,83.84,83.85,83.84,83.84,12574.0,71.4462,71.4548,71.4462,71.4462,12574.0
2019-10-29 14:00:00,83.84,83.86,83.84,83.86,20053.0,71.4462,71.4633,71.4462,71.4633,20053.0
2019-10-29 14:05:00,83.86,83.86,83.85,83.85,17137.0,71.4633,71.4633,71.4548,71.4548,17137.0
2019-10-29 14:10:00,83.85,83.86,83.85,83.85,6749.0,71.4548,71.4633,71.4548,71.4548,6749.0
2019-10-29 14:15:00,83.86,83.86,83.85,83.86,17719.0,71.4633,71.4633,71.4548,71.4633,17719.0
2019-10-29 14:20:00,83.86,83.87,83.85,83.87,16492.0,71.4633,71.4718,71.4548,71.4718,16492.0
2019-10-29 14:25:00,83.86,83.87,83.85,83.86,20224.0,71.4633,71.4718,71.4548,71.4633,20224.0
2019-10-29 14:30:00,83.86,83.86,83.84,83.86,182437.0,71.4633,71.4633,71.4462,71.4633,182437.0
2019-10-29 14:35:00,83.86,83.86,83.85,83.86,19297.0,71.4633,71.4633,71.4548,71.4633,19297.0
2019-10-29 14:40:00,83.85,83.86,83.85,83.85,36990.0,71.4548,71.4633,71.4548,71.4548,36990.0
2019-10-29 14:45:00,83.86,83.87,83.85,83.87,7938.0,71.4633,71.4718,71.4548,71.4718,7938.0
2019-10-29 14:50:00,83.86,83.87,83.86,83.86,8045.0,71.4633,71.4718,71.4633,71.4633,8045.0
2019-10-29 14:55:00,83.86,83.87,83.86,83.86,14848.0,71.4633,71.4718,71.4633,71.4633,14848.0
2019-10-29 15:00:00,83.87,83.87,83.86,83.87,22059.0,71.4718,71.4718,71.4633,71.4718,22059.0
2019-10-29 15:05:00,83.87,83.87,83.86,83.87,17131.0,71.4718,71.4718,71.4633,71.4718,17131.0
2019-10-29 15:10:00,83.87,83.87,83.84,83.84,53470.0,71.4718,71.4718,71.4462,71.4462,53470.0
2019-10-29 15:15:00,83.84,83.85,83.84,83.84,17898.0,71.4462,71.4548,71.4462,71.4462,17898.0
2019-10-29 15:20:00,83.84,83.85,83.84,83.84,12189.0,71.4462,71.4548,71.4462,71.4462,12189.0
2019-10-29 15:25:00,83.84,83.85,83.84,83.84,11057.0,71.4462,71.4548,71.4462,71.4462,11057.0
2019-10-29 15:30:00,83.85,83.85,83.84,83.84,25966.0,71.4548,71.4548,71.4462,71.4462,25966.0
2019-10-29 15:35:00,83.85,83.85,83.84,83.85,65450.0,71.4548,71.4548,71.4462,71.4548,65450.0
2019-10-29 15:40:00,83.84,83.85,83.84,83.85,10759.0,71.4462,71.4548,71.4462,71.4548,10759.0
2019-10-29 15:45:00,83.84,83.85,83.83,83.84,27780.0,71.4462,71.4548,71.4377,71.4462,27780.0
2019-10-29 15:50:00,83.85,83.85,83.84,83.84,35984.0,71.4548,71.4548,71.4462,71.4462,35984.0
2019-10-29 15:55:00,83.84,83.85,83.83,83.83,55154.0,71.4462,71.4548,71.4377,71.4377,55154.0
2019-10-30 09:30:00,83.94,83.94,83.9,83.91,70941.0,71.5314,71.5314,71.4974,71.5059,70941.0
2019-10-30 09:35:00,83.91,83.91,83.89,83.91,66000.0,71.5059,71.5059,71.4888,71.5059,66000.0
2019-10-30 09:40:00,83.91,83.94,83.91,83.93,16310.0,71.5059,71.5314,71.5059,71.5229,16310.0
2019-10-30 09:45:00,83.94,83.95,83.93,83.95,32792.0,71.5314,71.54,71.5229,71.54,32792.0
2019-10-30 09:50:00,83.94,83.96,83.94,83.95,44451.0,71.5314,71.5485,71.5314,71.54,44451.0
2019-10-30 09:55:00,83.95,83.96,83.92,83.92,30013.0,71.54,71.5485,71.5144,71.5144,30013.0
2019-10-30 10:00:00,83.92,84.01,83.92,83.95,160578.0,71.5144,71.5911,71.5144,71.54,160578.0
2019-10-30 10:05:00,83.96,83.96,83.93,83.94,50416.0,71.5485,71.5485,71.5229,71.5314,50416.0
2019-10-30 10:10:00,83.95,83.97,83.94,83.95,67846.0,71.54,71.557,71.5314,71.54,67846.0
2019-10-30 10:15:00,83.95,83.96,83.94,83.95,43224.0,71.54,71.5485,71.5314,71.54,43224.0
2019-10-30 10:20:00,83.95,83.96,83.94,83.95,22591.0,71.54,71.5485,71.5314,71.54,22591.0
2019-10-30 10:25:00,83.95,83.96,83.94,83.95,65804.0,71.54,71.5485,71.5314,71.54,65804.0
2019-10-30 10:30:00,83.95,83.97,83.95,83.97,29989.0,71.54,71.557,71.54,71.557,29989.0
2019-10-30 10:35:00,83.97,83.97,83.96,83.97,9277.0,71.557,71.557,71.5485,71.557,9277.0
2019-10-30 10:40:00,83.97,83.99,83.96,83.98,18188.0,71.557,71.5741,71.5485,71.5655,18188.0
2019-10-30 10:45:00,83.98,83.99,83.96,83.98,14838.0,71.5655,71.5741,71.5485,71.5655,14838.0
2019-10-30 10:50:00,83.98,83.98,83.95,83.95,70593.0,71.5655,71.5655,71.54,71.54,70593.0
2019-10-30 10:55:00,83.95,83.97,83.95,83.97,27721.0,71.54,71.557,71.54,71.557,27721.0
2019-10-30 11:00:00,83.97,84.01,83.96,83.99,49840.0,71.557,71.5911,71.5485,71.5741,49840.0
2019-10-30 11:05:00,84.0,84.01,83.99,84.0,28194.0,71.5826,71.5911,71.5741,71.5826,28194.0
2019-10-30 11:10:00,84.0,84.0,83.98,83.99,14724.0,71.5826,71.5826,71.5655,71.5741,14724.0
2019-10-30 11:15:00,83.99,84.0,83.99,83.99,11446.0,71.5741,71.5826,71.5741,71.5741,11446.0
2019-10-30 11:20:00,83.99,84.01,83.99,83.99,27250.0,71.5741,71.5911,71.5741,71.5741,27250.0
2019-10-30 11:25:00,84.0,84.03,84.0,84.03,30204.0,71.5826,71.6081,71.5826,71.6081,30204.0
2019-10-30 11:30:00,84.03,84.03,84.01,84.02,34220.0,71.6081,71.6081,71.5911,71.5996,34220.0
2019-10-30 11:35:00,84.02,84.02,84.0,84.02,28489.0,71.5996,71.5996,71.5826,71.5996,28489.0
2019-10-30 11:40:00,84.02,84.03,84.01,84.03,38924.0,71.5996,71.6081,71.5911,71.6081,38924.0
2019-10-30 11:45:00,84.03,84.03,84.02,84.02,20111.0,71.6081,71.6081,71.5996,71.5996,20111.0
2019-10-30 11:50:00,84.02,84.03,84.0,84.0,18502.0,71.5996,71.6081,71.5826,71.5826,18502.0
2019-10-30 11:55:00,84.0,84.02,83.99,84.01,34667.0,71.5826,71.5996,71.5741,71.5911,34667.0
2019-10-30 12:00:00,84.01,84.01,83.99,84.01,15939.0,71.5911,71.5911,71.5741,71.5911,15939.0
2019-10-30 12:05:00,84.01,84.01,83.98,83.98,19675.0,71.5911,71.5911,71.5655,71.5655,19675.0
2019-10-30 12:10:00,83.98,84.0,83.98,84.0,25506.0,71.5655,71.5826,71.5655,71.5826,25506.0
2019-10-30 12:15:00,84.0,84.0,83.97,83.98,30370.0,71.5826,71.5826,71.557,71.5655,30370.0
2019-10-30 12:20:00,83.99,83.99,83.98,83.98,13711.0,71.5741,71.5741,71.5655,71.5655,13711.0
2019-10-30 12:25:00,83.98,83.99,83.98,83.98,21884.0,71.5655,71.5741,71.5655,71.5655,21884.0
2019-10-30 12:30:00,83.98,83.99,83.98,83.98,34967.0,71.5655,71.5741,71.5655,71.5655,34967.0
2019-10-30 12:35:00,83.99,83.99,83.98,83.98,17611.0,71.5741,71.5741,71.5655,71.5655,17611.0
2019-10-30 12:40:00,83.98,83.99,83.97,83.98,28082.0,71.5655,71.5741,71.557,71.5655,28082.0
2019-10-30 12:45:00,83.98,83.99,83.97,83.98,25309.0,71.5655,71.5741,71.557,71.5655,25309.0
2019-10-30 12:50:00,83.98,83.99,83.98,83.98,8555.0,71.5655,71.5741,71.5655,71.5655,8555.0
2019-10-30 12:55:00,83.98,83.99,83.98,83.98,3816.0,71.5655,71.5741,71.5655,71.5655,3816.0
2019-10-30 13:00:00,83.99,83.99,83.98,83.98,10714.0,71.5741,71.5741,71.5655,71.5655,10714.0
2019-10-30 13:05:00,83.98,83.99,83.98,83.99,10163.0,71.5655,71.5741,71.5655,71.5741,10163.0
2019-10-30 13:10:00,83.99,83.99,83.98,83.99,4768.0,71.5741,71.5741,71.5655,71.5741,4768.0
2019-10-30 13:15:00,83.99,83.99,83.98,83.98,10311.0,71.5741,71.5741,71.5655,71.5655,10311.0
2019-10-30 13:20:00,83.98,83.99,83.98,83.98,18547.0,71.5655,71.5741,71.5655,71.5655,18547.0
2019-10-30 13:25:00,83.98,83.99,83.98,83.99,8410.0,71.5655,71.5741,71.5655,71.5741,8410.0
2019-10-30 13:30:00,83.98,84.0,83.98,84.0,47961.0,71.5655,71.5826,71.5655,71.5826,47961.0
2019-10-30 13:35:00,84.0,84.0,83.99,84.0,17271.0,71.5826,71.5826,71.5741,71.5826,17271.0
2019-10-30 13:40:00,84.0,84.0,83.99,84.0,22212.0,71.5826,71.5826,71.5741,71.5826,22212.0
2019-10-30 13:45:00,83.99,84.0,83.98,83.98,22219.0,71.5741,71.5826,71.5655,71.5655,22219.0
2019-10-30 13:50:00,83.99,83.99,83.98,83.98,13929.0,71.5741,71.5741,71.5655,71.5655,13929.0
2019-10-30 13:55:00,83.99,83.99,83.98,83.98,9767.0,71.5741,71.5741,71.5655,71.5655,9767.0
2019-10-30 14:00:00,83.98,83.99,83.9,83.96,88808.0,71.5655,71.5741,71.4974,71.5485,88808.0
2019-10-30 14:05:00,83.96,84.01,83.95,83.99,13890.0,71.5485,71.5911,71.54,71.5741,13890.0
2019-10-30 14:10:00,84.0,84.01,83.97,83.99,159543.0,71.5826,71.5911,71.557,71.5741,159543.0
2019-10-30 14:15:00,83.99,84.02,83.98,84.02,64058.0,71.5741,71.5996,71.5655,71.5996,64058.0
2019-10-30 14:20:00,84.02,84.02,83.99,83.99,40865.0,71.5996,71.5996,71.5741,71.5741,40865.0
2019-10-30 14:25:00,84.0,84.01,83.98,83.99,24824.0,71.5826,71.5911,71.5655,71.5741,24824.0
2019-10-30 14:30:00,83.99,84.0,83.95,83.95,28104.0,71.5741,71.5826,71.54,71.54,28104.0
2019-10-30 14:35:00,83.95,83.96,83.9,83.94,49365.0,71.54,71.5485,71.4974,71.5314,49365.0
2019-10-30 14:40:00,83.93,83.97,83.92,83.97,32527.0,71.5229,71.557,71.5144,71.557,32527.0
2019-10-30 14:45:00,83.96,83.98,83.95,83.97,42550.0,71.5485,71.5655,71.54,71.557,42550.0
2019-10-30 14:50:00,83.98,84.01,83.96,83.99,43152.0,71.5655,71.5911,71.5485,71.5741,43152.0
2019-10-30 14:55:00,84.0,84.04,83.99,84.03,39335.0,71.5826,71.6167,71.5741,71.6081,39335.0
2019-10-30 15:00:00,84.03,84.08,84.03,84.07,30956.0,71.6081,71.6508,71.6081,71.6422,30956.0
2019-10-30 15:05:00,84.07,84.1,84.07,84.1,41670.0,71.6422,71.6678,71.6422,71.6678,41670.0
2019-10-30 15:10:00,84.1,84.12,84.08,84.08,25490.0,71.6678,71.6848,71.6508,71.6508,25490.0
2019-10-30 15:15:00,84.08,84.09,84.05,84.09,44951.0,71.6508,71.6593,71.6252,71.6593,44951.0
2019-10-30 15:20:00,84.09,84.11,84.08,84.1,41692.0,71.6593,71.6763,71.6508,71.6678,41692.0
2019-10-30 15:25:00,84.11,84.13,84.09,84.1,19703.0,71.6763,71.6934,71.6593,71.6678,19703.0
2019-10-30 15:30:00,84.09,84.11,84.09,84.1,20865.0,71.6593,71.6763,71.6593,71.6678,20865.0
2019-10-30 15:35:00,84.11,84.11,84.08,84.08,96624.0,71.6763,71.6763,71.6508,71.6508,96624.0
2019-10-30 15:40:00,84.08,84.1,84.07,84.08,28634.0,71.6508,71.6678,71.6422,71.6508,28634.0
2019-10-30 15:45:00,84.09,84.1,84.08,84.1,22077.0,71.6593,71.6678,71.6508,71.6678,22077.0
2019-10-30 15:50:00,84.1,84.1,84.08,84.09,52870.0,71.6678,71.6678,71.6508,71.6593,52870.0
2019-10-30 15:55:00,84.09,84.11,84.08,84.11,26467.0,71.6593,71.6763,71.6508,71.6763,26467.0
2019-10-31 09:30:00,84.34,84.34,84.3,84.31,166160.0,71.8723,71.8723,71.8382,71.8468,166160.0
2019-10-31 09:35:00,84.31,84.32,84.3,84.31,67332.0,71.8468,71.8553,71.8382,71.8468,67332.0
2019-10-31 09:40:00,84.31,84.36,84.31,84.36,91473.0,71.8468,71.8894,71.8468,71.8894,91473.0
2019-10-31 09:45:00,84.36,84.39,84.36,84.39,52504.0,71.8894,71.9149,71.8894,71.9149,52504.0
2019-10-31 09:50:00,84.39,84.39,84.37,84.38,12908.0,71.9149,71.9149,71.8979,71.9064,12908.0
2019-10-31 09:55:00,84.38,84.4,84.37,84.4,68192.0,71.9064,71.9234,71.8979,71.9234,68192.0
2019-10-31 10:00:00,84.4,84.4,84.38,84.39,20192.0,71.9234,71.9234,71.9064,71.9149,20192.0
2019-10-31 10:05:00,84.39,84.41,84.39,84.41,43464.0,71.9149,71.932,71.9149,71.932,43464.0
2019-10-31 10:10:00,84.41,84.43,84.4,84.42,58249.0,71.932,71.949,71.9234,71.9405,58249.0
2019-10-31 10:15:00,84.42,84.43,84.41,84.42,25106.0,71.9405,71.949,71.932,71.9405,25106.0
2019-10-31 10:20:00,84.42,84.44,84.42,84.43,15234.0,71.9405,71.9575,71.9405,71.949,15234.0
2019-10-31 10:25:00,84.44,84.44,84.43,84.43,11712.0,71.9575,71.9575,71.949,71.949,11712.0
2019-10-31 10:30:00,84.43,84.46,84.43,84.46,10187.0,71.949,71.9746,71.949,71.9746,10187.0
2019-10-31 10:35:00,84.46,84.46,84.45,84.46,13824.0,71.9746,71.9746,71.9661,71.9746,13824.0
2019-10-31 10:40:00,84.45,84.48,84.45,84.48,65239.0,71.9661,71.9916,71.9661,71.9916,65239.0
2019-10-31 10:45:00,84.48,84.49,84.47,84.47,45606.0,71.9916,72.0001,71.9831,71.9831,45606.0
2019-10-31 10:50:00,84.47,84.5,84.46,84.46,21725.0,71.9831,72.0087,71.9746,71.9746,21725.0
2019-10-31 10:55:00,84.47,84.47,84.41,84.41,43838.0,71.9831,71.9831,71.932,71.932,43838.0
2019-10-31 11:00:00,84.41,84.44,84.41,84.44,37558.0,71.932,71.9575,71.932,71.9575,37558.0
2019-10-31 11:05:00,84.44,84.44,84.43,84.44,7875.0,71.9575,71.9575,71.949,71.9575,7875.0
2019-10-31 11:10:00,84.43,84.44,84.42,84.42,9397.0,71.949,71.9575,71.9405,71.9405,9397.0
2019-10-31 11:15:00,84.42,84.45,84.42,84.45,19502.0,71.9405,71.9661,71.9405,71.9661,19502.0
2019-10-31 11:20:00,84.45,84.47,84.44,84.46,52840.0,71.9661,71.9831,71.9575,71.9746,52840.0
2019-10-31 11:25:00,84.46,84.48,84.46,84.47,17263.0,71.9746,71.9916,71.9746,71.9831,17263.0
2019-10-31 11:30:00,84.46,84.47,84.44,84.45,21147.0,71.9746,71.9831,71.9575,71.9661,21147.0
2019-10-31 11:35:00,84.44,84.45,84.41,84.41,23815.0,71.9575,71.9661,71.932,71.932,23815.0
2019-10-31 11:40:00,84.41,84.41,84.39,84.4,9114.0,71.932,71.932,71.9149,71.9234,9114.0
2019-10-31 11:45:00,84.41,84.42,84.4,84.4,23380.0,71.932,71.9405,71.9234,71.9234,23380.0
2019-10-31 11:50:00,84.4,84.41,84.39,84.41,27439.0,71.9234,71.932,71.9149,71.932,27439.0
2019-10-31 11:55:00,84.4,84.41,84.39,84.4,6113.0,71.9234,71.932,71.9149,71.9234,6113.0
2019-10-31 12:00:00,84.4,84.41,84.39,84.41,7427.0,71.9234,71.932,71.9149,71.932,7427.0
2019-10-31 12:05:00,84.41,84.43,84.41,84.41,4722.0,71.932,71.949,71.932,71.932,4722.0
2019-10-31 12:10:00,84.42,84.42,84.39,84.39,17594.0,71.9405,71.9405,71.9149,71.9149,17594.0
2019-10-31 12:15:00,84.4,84.43,84.39,84.42,20992.0,71.9234,71.949,71.9149,71.9405,20992.0
2019-10-31 12:20:00,84.42,84.43,84.42,84.43,14620.0,71.9405,71.949,71.9405,71.949,14620.0
2019-10-31 12:25:00,84.43,84.43,84.41,84.42,13833.0,71.949,71.949,71.932,71.9405,13833.0
2019-10-31 12:30:00,84.42,84.43,84.41,84.41,16949.0,71.9405,71.949,71.932,71.932,16949.0
2019-10-31 12:35:00,84.42,84.43,84.41,84.42,8535.0,71.9405,71.949,71.932,71.9405,8535.0
2019-10-31 12:40:00,84.42,84.44,84.41,84.44,23137.0,71.9405,71.9575,71.932,71.9575,23137.0
2019-10-31 12:45:00,84.43,84.44,84.42,84.44,12256.0,71.949,71.9575,71.9405,71.9575,12256.0
2019-10-31 12:50:00,84.44,84.44,84.42,84.44,16859.0,71.9575,71.9575,71.9405,71.9575,16859.0
2019-10-31 12:55:00,84.44,84.44,84.43,84.44,8878.0,71.9575,71.9575,71.949,71.9575,8878.0
2019-10-31 13:00:00,84.44,84.44,84.43,84.43,23749.0,71.9575,71.9575,71.949,71.949,23749.0
2019-10-31 13:05:00,84.44,84.44,84.43,84.44,53226.0,71.9575,71.9575,71.949,71.9575,53226.0
2019-10-31 13:10:00,84.43,84.44,84.43,84.44,7942.0,71.949,71.9575,71.949,71.9575,7942.0
2019-10-31 13:15:00,84.44,84.45,84.43,84.45,13434.0,71.9575,71.9661,71.949,71.9661,13434.0
2019-10-31 13:20:00,84.45,84.45,84.44,84.44,3272.0,71.9661,71.9661,71.9575,71.9575,3272.0
2019-10-31 13:25:00,84.45,84.46,84.44,84.45,15934.0,71.9661,71.9746,71.9575,71.9661,15934.0
2019-10-31 13:30:00,84.46,84.46,84.45,84.46,10740.0,71.9746,71.9746,71.9661,71.9746,10740.0
2019-10-31 13:35:00,84.46,84.47,84.45,84.47,42440.0,71.9746,71.9831,71.9661,71.9831,42440.0
2019-10-31 13:40:00,84.46,84.48,84.46,84.48,23408.0,71.9746,71.9916,71.9746,71.9916,23408.0
2019-10-31 13:45:00,84.47,84.48,84.47,84.48,1967.0,71.9831,71.9916,71.9831,71.9916,1967.0
2019-10-31 13:50:00,84.48,84.48,84.47,84.48,5815.0,71.9916,71.9916,71.9831,71.9916,5815.0
2019-10-31 13:55:00,84.47,84.49,84.47,84.48,35530.0,71.9831,72.0001,71.9831,71.9916,35530.0
2019-10-31 14:00:00,84.49,84.5,84.48,84.5,21130.0,72.0001,72.0087,71.9916,72.0087,21130.0
2019-10-31 14:05:00,84.5,84.5,84.47,84.49,297852.0,72.0087,72.0087,71.9831,72.0001,297852.0
2019-10-31 14:10:00,84.49,84.49,84.48,84.48,29903.0,72.0001,72.0001,71.9916,71.9916,29903.0
2019-10-31 14:15:00,84.48,84.49,84.48,84.49,70863.0,71.9916,72.0001,71.9916,72.0001,70863.0
2019-10-31 14:20:00,84.49,84.5,84.48,84.5,56788.0,72.0001,72.0087,71.9916,72.0087,56788.0
2019-10-31 14:25:00,84.5,84.5,84.49,84.5,20852.0,72.0087,72.0087,72.0001,72.0087,20852.0
2019-10-31 14:30:00,84.5,84.5,84.49,84.5,20335.0,72.0087,72.0087,72.0001,72.0087,20335.0
2019-10-31 14:35:00,84.5,84.5,84.49,84.5,17201.0,72.0087,72.0087,72.0001,72.0087,17201.0
2019-10-31 14:40:00,84.5,84.5,84.47,84.48,36495.0,72.0087,72.0087,71.9831,71.9916,36495.0
2019-10-31 14:45:00,84.48,84.49,84.47,84.47,21011.0,71.9916,72.0001,71.9831,71.9831,21011.0
2019-10-31 14:50:00,84.47,84.49,84.47,84.48,25151.0,71.9831,72.0001,71.9831,71.9916,25151.0
2019-10-31 14:55:00,84.48,84.48,84.46,84.48,36272.0,71.9916,71.9916,71.9746,71.9916,36272.0
2019-10-31 15:00:00,84.48,84.49,84.47,84.48,294187.0,71.9916,72.0001,71.9831,71.9916,294187.0
2019-10-31 15:05:00,84.48,84.48,84.45,84.45,37886.0,71.9916,71.9916,71.9661,71.9661,37886.0
2019-10-31 15:10:00,84.45,84.45,84.43,84.44,47171.0,71.9661,71.9661,71.949,71.9575,47171.0
2019-10-31 15:15:00,84.44,84.48,84.44,84.48,29325.0,71.9575,71.9916,71.9575,71.9916,29325.0
2019-10-31 15:20:00,84.48,84.49,84.47,84.48,6184.0,71.9916,72.0001,71.9831,71.9916,6184.0
2019-10-31 15:25:00,84.48,84.5,84.48,84.5,15303.0,71.9916,72.0087,71.9916,72.0087,15303.0
2019-10-31 15:30:00,84.49,84.5,84.48,84.49,26237.0,72.0001,72.0087,71.9916,72.0001,26237.0
2019-10-31 15:35:00,84.5,84.5,84.49,84.5,27860.0,72.0087,72.0087,72.0001,72.0087,27860.0
2019-10-31 15:40:00,84.5,84.51,84.49,84.51,29035.0,72.0087,72.0172,72.0001,72.0172,29035.0
2019-10-31 15:45:00,84.51,84.52,84.49,84.5,50365.0,72.0172,72.0257,72.0001,72.0087,50365.0
2019-10-31 15:50:00,84.5,84.5,84.47,84.47,39645.0,72.0087,72.0087,71.9831,71.9831,39645.0
2019-10-31 15:55:00,84.47,84.48,84.46,84.47,140489.0,71.9831,71.9916,71.9746,71.9831,140489.0
2019-11-01 09:30:00,84.25,84.26,84.22,84.26,41740.0,71.9535,71.9621,71.9279,71.9621,41740.0
2019-11-01 09:35:00,84.26,84.28,84.25,84.28,52811.0,71.9621,71.9792,71.9535,71.9792,52811.0
2019-11-01 09:40:00,84.29,84.3,84.28,84.29,24664.0,71.9877,71.9962,71.9792,71.9877,24664.0
2019-11-01 09:45:00,84.29,84.31,84.28,84.31,36830.0,71.9877,72.0048,71.9792,72.0048,36830.0
2019-11-01 09:50:00,84.31,84.31,84.3,84.31,28160.0,72.0048,72.0048,71.9962,72.0048,28160.0
2019-11-01 09:55:00,84.3,84.31,84.28,84.29,18423.0,71.9962,72.0048,71.9792,71.9877,18423.0
2019-11-01 10:00:00,84.3,84.36,84.28,84.3,93984.0,71.9962,72.0475,71.9792,71.9962,93984.0
2019-11-01 10:05:00,84.3,84.31,84.28,84.28,14747.0,71.9962,72.0048,71.9792,71.9792,14747.0
2019-11-01 10:10:00,84.29,84.29,84.28,84.29,23122.0,71.9877,71.9877,71.9792,71.9877,23122.0
2019-11-01 10:15:00,84.28,84.3,84.27,84.28,23834.0,71.9792,71.9962,71.9706,71.9792,23834.0
2019-11-01 10:20:00,84.28,84.3,84.27,84.28,52436.0,71.9792,71.9962,71.9706,71.9792,52436.0
2019-11-01 10:25:00,84.28,84.28,84.25,84.27,25952.0,71.9792,71.9792,71.9535,71.9706,25952.0
2019-11-01 10:30:00,84.27,84.27,84.24,84.24,25211.0,71.9706,71.9706,71.945,71.945,25211.0
2019-11-01 10:35:00,84.24,84.25,84.22,84.24,28574.0,71.945,71.9535,71.9279,71.945,28574.0
2019-11-01 10:40:00,84.25,84.25,84.2,84.2,16989.0,71.9535,71.9535,71.9108,71.9108,16989.0
2019-11-01 10:45:00,84.2,84.23,84.2,84.22,58208.0,71.9108,71.9365,71.9108,71.9279,58208.0
2019-11-01 10:50:00,84.23,84.23,84.21,84.21,18545.0,71.9365,71.9365,71.9194,71.9194,18545.0
2019-11-01 10:55:00,84.22,84.24,84.21,84.24,33113.0,71.9279,71.945,71.9194,71.945,33113.0
2019-11-01 11:00:00,84.23,84.24,84.22,84.23,39726.0,71.9365,71.945,71.9279,71.9365,39726.0
2019-11-01 11:05:00,84.23,84.24,84.22,84.23,37440.0,71.9365,71.945,71.9279,71.9365,37440.0
2019-11-01 11:10:00,84.23,84.23,84.22,84.23,9446.0,71.9365,71.9365,71.9279,71.9365,9446.0
2019-11-01 11:15:00,84.23,84.25,84.22,84.24,32049.0,71.9365,71.9535,71.9279,71.945,32049.0
2019-11-01 11:20:00,84.24,84.25,84.23,84.23,21972.0,71.945,71.9535,71.9365,71.9365,21972.0
2019-11-01 11:25:00,84.24,84.24,84.21,84.22,74612.0,71.945,71.945,71.9194,71.9279,74612.0
2019-11-01 11:30:00,84.22,84.22,84.2,84.2,25936.0,71.9279,71.9279,71.9108,71.9108,25936.0
2019-11-01 11:35:00,84.2,84.22,84.2,84.22,30345.0,71.9108,71.9279,71.9108,71.9279,30345.0
2019-11-01 11:40:00,84.22,84.22,84.21,84.22,7459.0,71.9279,71.9279,71.9194,71.9279,7459.0
2019-11-01 11:45:00,84.21,84.22,84.2,84.2,16994.0,71.9194,71.9279,71.9108,71.9108,16994.0
2019-11-01 11:50:00,84.2,84.21,84.18,84.2,56937.0,71.9108,71.9194,71.8937,71.9108,56937.0
2019-11-01 11:55:00,84.2,84.2,84.18,84.19,36284.0,71.9108,71.9108,71.8937,71.9023,36284.0
2019-11-01 12:00:00,84.18,84.19,84.17,84.19,15193.0,71.8937,71.9023,71.8852,71.9023,15193.0
2019-11-01 12:05:00,84.19,84.19,84.17,84.19,22732.0,71.9023,71.9023,71.8852,71.9023,22732.0
2019-11-01 12:10:00,84.19,84.19,84.16,84.18,35255.0,71.9023,71.9023,71.8767,71.8937,35255.0
2019-11-01 12:15:00,84.18,84.19,84.18,84.19,13155.0,71.8937,71.9023,71.8937,71.9023,13155.0
2019-11-01 12:20:00,84.19,84.19,84.14,84.14,21007.0,71.9023,71.9023,71.8596,71.8596,21007.0
2019-11-01 12:25:00,84.15,84.15,84.12,84.13,11985.0,71.8681,71.8681,71.8425,71.851,11985.0
2019-11-01 12:30:00,84.13,84.14,84.12,84.14,27479.0,71.851,71.8596,71.8425,71.8596,27479.0
2019-11-01 12:35:00,84.14,84.16,84.13,84.16,15125.0,71.8596,71.8767,71.851,71.8767,15125.0
2019-11-01 12:40:00,84.16,84.16,84.15,84.16,11212.0,71.8767,71.8767,71.8681,71.8767,11212.0
2019-11-01 12:45:00,84.16,84.16,84.15,84.15,8794.0,71.8767,71.8767,71.8681,71.8681,8794.0
2019-11-01 12:50:00,84.16,84.16,84.15,84.16,8511.0,71.8767,71.8767,71.8681,71.8767,8511.0
2019-11-01 12:55:00,84.16,84.16,84.15,84.16,12286.0,71.8767,71.8767,71.8681,71.8767,12286.0
2019-11-01 13:00:00,84.16,84.18,84.15,84.17,20815.0,71.8767,71.8937,71.8681,71.8852,20815.0
2019-11-01 13:05:00,84.18,84.19,84.17,84.18,74800.0,71.8937,71.9023,71.8852,71.8937,74800.0
2019-11-01 13:10:00,84.17,84.18,84.12,84.12,81661.0,71.8852,71.8937,71.8425,71.8425,81661.0
2019-11-01 13:15:00,84.13,84.13,84.12,84.12,11523.0,71.851,71.851,71.8425,71.8425,11523.0
2019-11-01 13:20:00,84.13,84.14,84.11,84.13,15813.0,71.851,71.8596,71.834,71.851,15813.0
2019-11-01 13:25:00,84.14,84.14,84.13,84.14,24496.0,71.8596,71.8596,71.851,71.8596,24496.0
2019-11-01 13:30:00,84.14,84.15,84.13,84.15,14294.0,71.8596,71.8681,71.851,71.8681,14294.0
2019-11-01 13:35:00,84.15,84.16,84.14,84.15,52171.0,71.8681,71.8767,71.8596,71.8681,52171.0
2019-11-01 13:40:00,84.15,84.15,84.13,84.14,31325.0,71.8681,71.8681,71.851,71.8596,31325.0
2019-11-01 13:45:00,84.14,84.14,84.13,84.14,62472.0,71.8596,71.8596,71.851,71.8596,62472.0
2019-11-01 13:50:00,84.14,84.16,84.13,84.16,43167.0,71.8596,71.8767,71.851,71.8767,43167.0
2019-11-01 13:55:00,84.16,84.18,84.15,84.17,29115.0,71.8767,71.8937,71.8681,71.8852,29115.0
2019-11-01 14:00:00,84.17,84.18,84.16,84.16,30105.0,71.8852,71.8937,71.8767,71.8767,30105.0
2019-11-01 14:05:00,84.17,84.18,84.16,84.17,24163.0,71.8852,71.8937,71.8767,71.8852,24163.0
2019-11-01 14:10:00,84.17,84.19,84.17,84.19,21449.0,71.8852,71.9023,71.8852,71.9023,21449.0
2019-11-01 14:15:00,84.19,84.19,84.16,84.17,47809.0,71.9023,71.9023,71.8767,71.8852,47809.0
2019-11-01 14:20:00,84.16,84.17,84.16,84.17,15289.0,71.8767,71.8852,71.8767,71.8852,15289.0
2019-11-01 14:25:00,84.17,84.18,84.16,84.17,222214.0,71.8852,71.8937,71.8767,71.8852,222214.0
2019-11-01 14:30:00,84.17,84.18,84.16,84.18,14770.0,71.8852,71.8937,71.8767,71.8937,14770.0
2019-11-01 14:35:00,84.17,84.19,84.16,84.18,14905.0,71.8852,71.9023,71.8767,71.8937,14905.0
2019-11-01 14:40:00,84.17,84.18,84.16,84.17,10381.0,71.8852,71.8937,71.8767,71.8852,10381.0
2019-11-01 14:45:00,84.16,84.18,84.16,84.17,10179.0,71.8767,71.8937,71.8767,71.8852,10179.0
2019-11-01 14:50:00,84.17,84.19,84.17,84.19,22261.0,71.8852,71.9023,71.8852,71.9023,22261.0
2019-11-01 14:55:00,84.18,84.2,84.17,84.19,47969.0,71.8937,71.9108,71.8852,71.9023,47969.0
2019-11-01 15:00:00,84.2,84.24,84.19,84.24,14558.0,71.9108,71.945,71.9023,71.945,14558.0
2019-11-01 15:05:00,84.23,84.24,84.22,84.23,19581.0,71.9365,71.945,71.9279,71.9365,19581.0
2019-11-01 15:10:00,84.23,84.23,84.22,84.23,18914.0,71.9365,71.9365,71.9279,71.9365,18914.0
2019-11-01 15:15:00,84.22,84.25,84.22,84.23,27352.0,71.9279,71.9535,71.9279,71.9365,27352.0
2019-11-01 15:20:00,84.23,84.24,84.23,84.24,25859.0,71.9365,71.945,71.9365,71.945,25859.0
2019-11-01 15:25:00,84.24,84.24,84.22,84.23,17892.0,71.945,71.945,71.9279,71.9365,17892.0
2019-11-01 15:30:00,84.22,84.24,84.22,84.22,21578.0,71.9279,71.945,71.9279,71.9279,21578.0
2019-11-01 15:35:00,84.23,84.23,84.22,84.23,20791.0,71.9365,71.9365,71.9279,71.9365,20791.0
2019-11-01 15:40:00,84.23,84.24,84.22,84.23,25070.0,71.9365,71.945,71.9279,71.9365,25070.0
2019-11-01 15:45:00,84.23,84.25,84.23,84.24,80344.0,71.9365,71.9535,71.9365,71.945,80344.0
2019-11-01 15:50:00,84.24,84.26,84.24,84.24,38013.0,71.945,71.9621,71.945,71.945,38013.0
2019-11-01 15:55:00,84.24,84.25,84.23,84.25,107658.0,71.945,71.9535,71.9365,71.9535,107658.0
2019-11-04 09:30:00,84.05,84.06,84.0,84.02,204836.0,71.7827,71.7913,71.74,71.7571,204836.0
2019-11-04 09:35:00,84.02,84.05,84.01,84.05,34307.0,71.7571,71.7827,71.7486,71.7827,34307.0
2019-11-04 09:40:00,84.04,84.04,84.02,84.02,16775.0,71.7742,71.7742,71.7571,71.7571,16775.0
2019-11-04 09:45:00,84.02,84.02,84.0,84.0,19803.0,71.7571,71.7571,71.74,71.74,19803.0
2019-11-04 09:50:00,84.01,84.02,84.0,84.01,30465.0,71.7486,71.7571,71.74,71.7486,30465.0
2019-11-04 09:55:00,84.01,84.01,84.0,84.0,9420.0,71.7486,71.7486,71.74,71.74,9420.0
2019-11-04 10:00:00,84.0,84.02,84.0,84.02,31983.0,71.74,71.7571,71.74,71.7571,31983.0
2019-11-04 10:05:00,84.02,84.04,84.01,84.03,27022.0,71.7571,71.7742,71.7486,71.7656,27022.0
2019-11-04 10:10:00,84.02,84.03,84.01,84.02,35731.0,71.7571,71.7656,71.7486,71.7571,35731.0
2019-11-04 10:15:00,84.03,84.03,84.0,84.03,59257.0,71.7656,71.7656,71.74,71.7656,59257.0
2019-11-04 10:20:00,84.03,84.04,84.02,84.04,10894.0,71.7656,71.7742,71.7571,71.7742,10894.0
2019-11-04 10:25:00,84.03,84.04,84.01,84.01,24806.0,71.7656,71.7742,71.7486,71.7486,24806.0
2019-11-04 10:30:00,84.02,84.03,84.01,84.03,28817.0,71.7571,71.7656,71.7486,71.7656,28817.0
2019-11-04 10:35:00,84.02,84.03,84.01,84.02,25868.0,71.7571,71.7656,71.7486,71.7571,25868.0
2019-11-04 10:40:00,84.01,84.02,84.0,84.01,9353.0,71.7486,71.7571,71.74,71.7486,9353.0
2019-11-04 10:45:00,84.01,84.01,84.0,84.01,12900.0,71.7486,71.7486,71.74,71.7486,12900.0
2019-11-04 10:50:00,84.01,84.02,84.0,84.02,22914.0,71.7486,71.7571,71.74,71.7571,22914.0
2019-11-04 10:55:00,84.02,84.02,83.98,83.99,36268.0,71.7571,71.7571,71.7229,71.7315,36268.0
2019-11-04 11:00:00,83.99,84.0,83.97,83.99,28242.0,71.7315,71.74,71.7144,71.7315,28242.0
2019-11-04 11:05:00,84.0,84.0,83.98,83.99,38588.0,71.74,71.74,71.7229,71.7315,38588.0
2019-11-04 11:10:00,84.0,84.0,83.98,83.98,22231.0,71.74,71.74,71.7229,71.7229,22231.0
2019-11-04 11:15:00,83.98,83.99,83.97,83.98,28091.0,71.7229,71.7315,71.7144,71.7229,28091.0
2019-11-04 11:20:00,83.98,83.98,83.97,83.97,38659.0,71.7229,71.7229,71.7144,71.7144,38659.0
2019-11-04 11:25:00,83.97,83.98,83.96,83.97,52841.0,71.7144,71.7229,71.7059,71.7144,52841.0
2019-11-04 11:30:00,83.97,83.97,83.96,83.96,10324.0,71.7144,71.7144,71.7059,71.7059,10324.0
2019-11-04 11:35:00,83.97,83.97,83.96,83.97,9339.0,71.7144,71.7144,71.7059,71.7144,9339.0
2019-11-04 11:40:00,83.97,83.98,83.96,83.98,12677.0,71.7144,71.7229,71.7059,71.7229,12677.0
2019-11-04 11:45:00,83.98,83.99,83.97,83.99,17710.0,71.7229,71.7315,71.7144,71.7315,17710.0
2019-11-04 11:50:00,83.98,83.99,83.98,83.99,3540.0,71.7229,71.7315,71.7229,71.7315,3540.0
2019-11-04 11:55:00,83.98,83.99,83.98,83.99,21907.0,71.7229,71.7315,71.7229,71.7315,21907.0
2019-11-04 12:00:00,83.98,83.99,83.97,83.98,22599.0,71.7229,71.7315,71.7144,71.7229,22599.0
2019-11-04 12:05:00,83.99,84.0,83.98,83.99,10780.0,71.7315,71.74,71.7229,71.7315,10780.0
2019-11-04 12:10:00,84.0,84.0,83.99,84.0,13988.0,71.74,71.74,71.7315,71.74,13988.0
2019-11-04 12:15:00,83.99,84.0,83.99,84.0,10781.0,71.7315,71.74,71.7315,71.74,10781.0
2019-11-04 12:20:00,84.0,84.01,83.99,84.01,19641.0,71.74,71.7486,71.7315,71.7486,19641.0
2019-11-04 12:25:00,84.01,84.01,84.0,84.01,8773.0,71.7486,71.7486,71.74,71.7486,8773.0
2019-11-04 12:30:00,84.0,84.01,84.0,84.01,9868.0,71.74,71.7486,71.74,71.7486,9868.0
2019-11-04 12:35:00,84.01,84.01,84.0,84.01,22896.0,71.7486,71.7486,71.74,71.7486,22896.0
2019-11-04 12:40:00,84.0,84.01,84.0,84.01,10123.0,71.74,71.7486,71.74,71.7486,10123.0
2019-11-04 12:45:00,84.01,84.01,84.0,84.0,12268.0,71.7486,71.7486,71.74,71.74,12268.0
2019-11-04 12:50:00,84.0,84.02,84.0,84.01,13855.0,71.74,71.7571,71.74,71.7486,13855.0
2019-11-04 12:55:00,84.02,84.02,84.01,84.02,17342.0,71.7571,71.7571,71.7486,71.7571,17342.0
2019-11-04 13:00:00,84.01,84.02,84.01,84.02,6292.0,71.7486,71.7571,71.7486,71.7571,6292.0
2019-11-04 13:05:00,84.02,84.02,84.01,84.01,38472.0,71.7571,71.7571,71.7486,71.7486,38472.0
2019-11-04 13:10:00,84.02,84.02,84.01,84.02,61117.0,71.7571,71.7571,71.7486,71.7571,61117.0
2019-11-04 13:15:00,84.02,84.02,84.01,84.01,14583.0,71.7571,71.7571,71.7486,71.7486,14583.0
2019-11-04 13:20:00,84.02,84.02,84.01,84.02,113207.0,71.7571,71.7571,71.7486,71.7571,113207.0
2019-11-04 13:25:00,84.02,84.02,84.01,84.01,9798.0,71.7571,71.7571,71.7486,71.7486,9798.0
2019-11-04 13:30:00,84.02,84.02,84.01,84.01,3872.0,71.7571,71.7571,71.7486,71.7486,3872.0
2019-11-04 13:35:00,84.01,84.02,84.01,84.02,23189.0,71.7486,71.7571,71.7486,71.7571,23189.0
2019-11-04 13:40:00,84.02,84.02,84.01,84.02,12121.0,71.7571,71.7571,71.7486,71.7571,12121.0
2019-11-04 13:45:00,84.02,84.02,84.01,84.02,4382.0,71.7571,71.7571,71.7486,71.7571,4382.0
2019-11-04 13:50:00,84.02,84.02,84.01,84.02,19628.0,71.7571,71.7571,71.7486,71.7571,19628.0
2019-11-04 13:55:00,84.01,84.02,84.0,84.0,29257.0,71.7486,71.7571,71.74,71.74,29257.0
2019-11-04 14:00:00,84.0,84.0,83.98,83.98,32634.0,71.74,71.74,71.7229,71.7229,32634.0
2019-11-04 14:05:00,83.98,83.99,83.97,83.99,16958.0,71.7229,71.7315,71.7144,71.7315,16958.0
2019-11-04 14:10:00,83.99,83.99,83.98,83.99,31127.0,71.7315,71.7315,71.7229,71.7315,31127.0
2019-11-04 14:15:00,83.99,84.0,83.98,84.0,11615.0,71.7315,71.74,71.7229,71.74,11615.0
2019-11-04 14:20:00,84.0,84.0,83.99,83.99,14573.0,71.74,71.74,71.7315,71.7315,14573.0
2019-11-04 14:25:00,83.99,84.0,83.99,83.99,22393.0,71.7315,71.74,71.7315,71.7315,22393.0
2019-11-04 14:30:00,84.0,84.0,83.98,83.98,35426.0,71.74,71.74,71.7229,71.7229,35426.0
2019-11-04 14:35:00,83.98,83.99,83.98,83.99,22403.0,71.7229,71.7315,71.7229,71.7315,22403.0
2019-11-04 14:40:00,83.98,84.0,83.98,84.0,21859.0,71.7229,71.74,71.7229,71.74,21859.0
2019-11-04 14:45:00,84.0,84.0,83.99,83.99,25093.0,71.74,71.74,71.7315,71.7315,25093.0
2019-11-04 14:50:00,84.0,84.0,83.99,83.99,10469.0,71.74,71.74,71.7315,71.7315,10469.0
2019-11-04 14:55:00,84.0,84.0,83.99,84.0,17977.0,71.74,71.74,71.7315,71.74,17977.0
2019-11-04 15:00:00,84.0,84.0,83.99,84.0,15433.0,71.74,71.74,71.7315,71.74,15433.0
2019-11-04 15:05:00,84.0,84.0,83.99,84.0,23203.0,71.74,71.74,71.7315,71.74,23203.0
2019-11-04 15:10:00,84.0,84.01,83.99,84.01,186049.0,71.74,71.7486,71.7315,71.7486,186049.0
2019-11-04 15:15:00,84.01,84.02,84.0,84.02,16103.0,71.7486,71.7571,71.74,71.7571,16103.0
2019-11-04 15:20:00,84.01,84.02,84.0,84.01,100361.0,71.7486,71.7571,71.74,71.7486,100361.0
2019-11-04 15:25:00,84.01,84.01,84.0,84.0,12333.0,71.7486,71.7486,71.74,71.74,12333.0
2019-11-04 15:30:00,84.01,84.01,84.0,84.01,26867.0,71.7486,71.7486,71.74,71.7486,26867.0
2019-11-04 15:35:00,84.01,84.02,84.0,84.02,59925.0,71.7486,71.7571,71.74,71.7571,59925.0
2019-11-04 15:40:00,84.02,84.02,84.0,84.01,62369.0,71.7571,71.7571,71.74,71.7486,62369.0
2019-11-04 15:45:00,84.01,84.01,84.0,84.01,17198.0,71.7486,71.7486,71.74,71.7486,17198.0
2019-11-04 15:50:00,84.01,84.01,84.0,84.01,46820.0,71.7486,71.7486,71.74,71.7486,46820.0
2019-11-04 15:55:00,84.01,84.01,84.0,84.01,70911.0,71.7486,71.7486,71.74,71.7486,70911.0
2019-11-05 09:30:00,83.79,83.8,83.77,83.79,152772.0,71.5607,71.5692,71.5436,71.5607,152772.0
2019-11-05 09:35:00,83.8,83.8,83.76,83.77,21108.0,71.5692,71.5692,71.535,71.5436,21108.0
2019-11-05 09:40:00,83.77,83.77,83.75,83.75,29935.0,71.5436,71.5436,71.5265,71.5265,29935.0
2019-11-05 09:45:00,83.75,83.8,83.75,83.8,17293.0,71.5265,71.5692,71.5265,71.5692,17293.0
2019-11-05 09:50:00,83.8,83.8,83.78,83.8,37975.0,71.5692,71.5692,71.5521,71.5692,37975.0
2019-11-05 09:55:00,83.79,83.8,83.78,83.78,15253.0,71.5607,71.5692,71.5521,71.5521,15253.0
2019-11-05 10:00:00,83.78,83.78,83.62,83.65,127632.0,71.5521,71.5521,71.4155,71.4411,127632.0
2019-11-05 10:05:00,83.66,83.7,83.65,83.7,27629.0,71.4496,71.4838,71.4411,71.4838,27629.0
2019-11-05 10:10:00,83.7,83.72,83.68,83.72,32793.0,71.4838,71.5009,71.4667,71.5009,32793.0
2019-11-05 10:15:00,83.71,83.73,83.71,83.72,34949.0,71.4923,71.5094,71.4923,71.5009,34949.0
2019-11-05 10:20:00,83.72,83.72,83.69,83.71,28824.0,71.5009,71.5009,71.4753,71.4923,28824.0
2019-11-05 10:25:00,83.7,83.7,83.68,83.69,14794.0,71.4838,71.4838,71.4667,71.4753,14794.0
2019-11-05 10:30:00,83.69,83.69,83.65,83.67,27984.0,71.4753,71.4753,71.4411,71.4582,27984.0
2019-11-05 10:35:00,83.66,83.67,83.65,83.66,41965.0,71.4496,71.4582,71.4411,71.4496,41965.0
2019-11-05 10:40:00,83.67,83.69,83.65,83.69,18373.0,71.4582,71.4753,71.4411,71.4753,18373.0
2019-11-05 10:45:00,83.69,83.69,83.67,83.68,71458.0,71.4753,71.4753,71.4582,71.4667,71458.0
2019-11-05 10:50:00,83.68,83.69,83.67,83.69,22453.0,71.4667,71.4753,71.4582,71.4753,22453.0
2019-11-05 10:55:00,83.69,83.69,83.67,83.67,18304.0,71.4753,71.4753,71.4582,71.4582,18304.0
2019-11-05 11:00:00,83.67,83.67,83.65,83.66,12637.0,71.4582,71.4582,71.4411,71.4496,12637.0
2019-11-05 11:05:00,83.66,83.67,83.65,83.67,12566.0,71.4496,71.4582,71.4411,71.4582,12566.0
2019-11-05 11:10:00,83.67,83.7,83.66,83.7,15751.0,71.4582,71.4838,71.4496,71.4838,15751.0
2019-11-05 11:15:00,83.7,83.7,83.69,83.7,30109.0,71.4838,71.4838,71.4753,71.4838,30109.0
2019-11-05 11:20:00,83.69,83.71,83.69,83.7,31574.0,71.4753,71.4923,71.4753,71.4838,31574.0
2019-11-05 11:25:00,83.7,83.71,83.7,83.7,11403.0,71.4838,71.4923,71.4838,71.4838,11403.0
2019-11-05 11:30:00,83.7,83.71,83.68,83.68,21429.0,71.4838,71.4923,71.4667,71.4667,21429.0
2019-11-05 11:35:00,83.67,83.7,83.67,83.69,32438.0,71.4582,71.4838,71.4582,71.4753,32438.0
2019-11-05 11:40:00,83.7,83.7,83.68,83.69,20357.0,71.4838,71.4838,71.4667,71.4753,20357.0
2019-11-05 11:45:00,83.68,83.69,83.67,83.67,25909.0,71.4667,71.4753,71.4582,71.4582,25909.0
2019-11-05 11:50:00,83.67,83.68,83.66,83.67,136700.0,71.4582,71.4667,71.4496,71.4582,136700.0
2019-11-05 11:55:00,83.67,83.68,83.66,83.67,105795.0,71.4582,71.4667,71.4496,71.4582,105795.0
2019-11-05 12:00:00,83.68,83.69,83.67,83.67,63210.0,71.4667,71.4753,71.4582,71.4582,63210.0
2019-11-05 12:05:00,83.67,83.68,83.66,83.67,15678.0,71.4582,71.4667,71.4496,71.4582,15678.0
2019-11-05 12:10:00,83.67,83.67,83.65,83.66,58134.0,71.4582,71.4582,71.4411,71.4496,58134.0
2019-11-05 12:15:00,83.66,83.67,83.65,83.67,274276.0,71.4496,71.4582,71.4411,71.4582,274276.0
2019-11-05 12:20:00,83.67,83.68,83.66,83.67,29801.0,71.4582,71.4667,71.4496,71.4582,29801.0
2019-11-05 12:25:00,83.67,83.69,83.67,83.69,28259.0,71.4582,71.4753,71.4582,71.4753,28259.0
2019-11-05 12:30:00,83.69,83.69,83.68,83.69,12210.0,71.4753,71.4753,71.4667,71.4753,12210.0
2019-11-05 12:35:00,83.69,83.69,83.67,83.67,26406.0,71.4753,71.4753,71.4582,71.4582,26406.0
2019-11-05 12:40:00,83.67,83.69,83.67,83.68,21802.0,71.4582,71.4753,71.4582,71.4667,21802.0
2019-11-05 12:45:00,83.69,83.69,83.68,83.69,28182.0,71.4753,71.4753,71.4667,71.4753,28182.0
2019-11-05 12:50:00,83.69,83.7,83.68,83.7,30614.0,71.4753,71.4838,71.4667,71.4838,30614.0
2019-11-05 12:55:00,83.7,83.7,83.68,83.7,11547.0,71.4838,71.4838,71.4667,71.4838,11547.0
2019-11-05 13:00:00,83.7,83.71,83.69,83.71,9211.0,71.4838,71.4923,71.4753,71.4923,9211.0
2019-11-05 13:05:00,83.7,83.72,83.69,83.7,35109.0,71.4838,71.5009,71.4753,71.4838,35109.0
2019-11-05 13:10:00,83.7,83.71,83.69,83.7,12064.0,71.4838,71.4923,71.4753,71.4838,12064.0
2019-11-05 13:15:00,83.71,83.71,83.69,83.7,18668.0,71.4923,71.4923,71.4753,71.4838,18668.0
2019-11-05 13:20:00,83.7,83.72,83.68,83.72,22851.0,71.4838,71.5009,71.4667,71.5009,22851.0
2019-11-05 13:25:00,83.72,83.72,83.71,83.72,17340.0,71.5009,71.5009,71.4923,71.5009,17340.0
2019-11-05 13:30:00,83.72,83.72,83.7,83.7,22781.0,71.5009,71.5009,71.4838,71.4838,22781.0
2019-11-05 13:35:00,83.7,83.72,83.7,83.72,38013.0,71.4838,71.5009,71.4838,71.5009,38013.0
2019-11-05 13:40:00,83.71,83.72,83.7,83.72,32386.0,71.4923,71.5009,71.4838,71.5009,32386.0
2019-11-05 13:45:00,83.72,83.72,83.7,83.7,9049.0,71.5009,71.5009,71.4838,71.4838,9049.0
2019-11-05 13:50:00,83.7,83.71,83.69,83.7,9330.0,71.4838,71.4923,71.4753,71.4838,9330.0
2019-11-05 13:55:00,83.69,83.7,83.69,83.7,13106.0,71.4753,71.4838,71.4753,71.4838,13106.0
2019-11-05 14:00:00,83.7,83.7,83.69,83.7,21076.0,71.4838,71.4838,71.4753,71.4838,21076.0
2019-11-05 14:05:00,83.7,83.7,83.69,83.7,24633.0,71.4838,71.4838,71.4753,71.4838,24633.0
2019-11-05 14:10:00,83.7,83.7,83.69,83.7,15516.0,71.4838,71.4838,71.4753,71.4838,15516.0
2019-11-05 14:15:00,83.7,83.71,83.69,83.7,13573.0,71.4838,71.4923,71.4753,71.4838,13573.0
2019-11-05 14:20:00,83.7,83.71,83.69,83.69,95174.0,71.4838,71.4923,71.4753,71.4753,95174.0
2019-11-05 14:25:00,83.7,83.7,83.69,83.7,16115.0,71.4838,71.4838,71.4753,71.4838,16115.0
2019-11-05 14:30:00,83.7,83.7,83.69,83.7,26259.0,71.4838,71.4838,71.4753,71.4838,26259.0
2019-11-05 14:35:00,83.7,83.7,83.69,83.7,11341.0,71.4838,71.4838,71.4753,71.4838,11341.0
2019-11-05 14:40:00,83.7,83.7,83.69,83.7,45103.0,71.4838,71.4838,71.4753,71.4838,45103.0
2019-11-05 14:45:00,83.7,83.7,83.69,83.7,17160.0,71.4838,71.4838,71.4753,71.4838,17160.0
2019-11-05 14:50:00,83.7,83.7,83.68,83.69,13616.0,71.4838,71.4838,71.4667,71.4753,13616.0
2019-11-05 14:55:00,83.69,83.69,83.67,83.68,24200.0,71.4753,71.4753,71.4582,71.4667,24200.0
2019-11-05 15:00:00,83.68,83.69,83.67,83.68,63815.0,71.4667,71.4753,71.4582,71.4667,63815.0
2019-11-05 15:05:00,83.69,83.69,83.68,83.69,10798.0,71.4753,71.4753,71.4667,71.4753,10798.0
2019-11-05 15:10:00,83.69,83.69,83.68,83.69,16119.0,71.4753,71.4753,71.4667,71.4753,16119.0
2019-11-05 15:15:00,83.69,83.7,83.68,83.7,52106.0,71.4753,71.4838,71.4667,71.4838,52106.0
2019-11-05 15:20:00,83.7,83.7,83.69,83.69,8833.0,71.4838,71.4838,71.4753,71.4753,8833.0
2019-11-05 15:25:00,83.7,83.72,83.69,83.71,15835.0,71.4838,71.5009,71.4753,71.4923,15835.0
2019-11-05 15:30:00,83.7,83.73,83.7,83.72,24052.0,71.4838,71.5094,71.4838,71.5009,24052.0
2019-11-05 15:35:00,83.72,83.73,83.71,83.73,22196.0,71.5009,71.5094,71.4923,71.5094,22196.0
2019-11-05 15:40:00,83.73,83.73,83.72,83.73,21267.0,71.5094,71.5094,71.5009,71.5094,21267.0
2019-11-05 15:45:00,83.73,83.74,83.72,83.73,8296.0,71.5094,71.518,71.5009,71.5094,8296.0
2019-11-05 15:50:00,83.73,83.73,83.72,83.72,28559.0,71.5094,71.5094,71.5009,71.5009,28559.0
2019-11-05 15:55:00,83.72,83.73,83.71,83.72,41084.0,71.5009,71.5094,71.4923,71.5009,41084.0
2019-11-06 09:30:00,83.75,83.87,83.75,83.86,161534.0,71.5265,71.629,71.5265,71.6205,161534.0
2019-11-06 09:35:00,83.87,83.87,83.83,83.84,16245.0,71.629,71.629,71.5948,71.6034,16245.0
2019-11-06 09:40:00,83.84,83.84,83.83,83.84,21261.0,71.6034,71.6034,71.5948,71.6034,21261.0
2019-11-06 09:45:00,83.84,83.85,83.82,83.84,8136.0,71.6034,71.6119,71.5863,71.6034,8136.0
2019-11-06 09:50:00,83.84,83.85,83.83,83.83,14999.0,71.6034,71.6119,71.5948,71.5948,14999.0
2019-11-06 09:55:00,83.84,83.84,83.82,83.82,19981.0,71.6034,71.6034,71.5863,71.5863,19981.0
2019-11-06 10:00:00,83.82,83.83,83.81,83.83,27338.0,71.5863,71.5948,71.5778,71.5948,27338.0
2019-11-06 10:05:00,83.82,83.83,83.81,83.81,19654.0,71.5863,71.5948,71.5778,71.5778,19654.0
2019-11-06 10:10:00,83.81,83.82,83.81,83.82,24486.0,71.5778,71.5863,71.5778,71.5863,24486.0
2019-11-06 10:15:00,83.81,83.83,83.81,83.83,21088.0,71.5778,71.5948,71.5778,71.5948,21088.0
2019-11-06 10:20:00,83.83,83.83,83.8,83.81,26361.0,71.5948,71.5948,71.5692,71.5778,26361.0
2019-11-06 10:25:00,83.81,83.81,83.79,83.8,16712.0,71.5778,71.5778,71.5607,71.5692,16712.0
2019-11-06 10:30:00,83.81,83.82,83.8,83.81,13159.0,71.5778,71.5863,71.5692,71.5778,13159.0
2019-11-06 10:35:00,83.81,83.82,83.81,83.81,8556.0,71.5778,71.5863,71.5778,71.5778,8556.0
2019-11-06 10:40:00,83.82,83.82,83.81,83.81,17711.0,71.5863,71.5863,71.5778,71.5778,17711.0
2019-11-06 10:45:00,83.81,83.83,83.81,83.83,6947.0,71.5778,71.5948,71.5778,71.5948,6947.0
2019-11-06 10:50:00,83.82,83.85,83.82,83.83,50355.0,71.5863,71.6119,71.5863,71.5948,50355.0
2019-11-06 10:55:00,83.84,83.84,83.82,83.84,11806.0,71.6034,71.6034,71.5863,71.6034,11806.0
2019-11-06 11:00:00,83.83,83.83,83.79,83.8,14658.0,71.5948,71.5948,71.5607,71.5692,14658.0
2019-11-06 11:05:00,83.8,83.8,83.78,83.79,12855.0,71.5692,71.5692,71.5521,71.5607,12855.0
2019-11-06 11:10:00,83.79,83.8,83.78,83.8,35167.0,71.5607,71.5692,71.5521,71.5692,35167.0
2019-11-06 11:15:00,83.8,83.8,83.78,83.79,18998.0,71.5692,71.5692,71.5521,71.5607,18998.0
2019-11-06 11:20:00,83.78,83.79,83.76,83.77,14522.0,71.5521,71.5607,71.535,71.5436,14522.0
2019-11-06 11:25:00,83.77,83.79,83.76,83.78,34926.0,71.5436,71.5607,71.535,71.5521,34926.0
2019-11-06 11:30:00,83.79,83.79,83.77,83.78,15248.0,71.5607,71.5607,71.5436,71.5521,15248.0
2019-11-06 11:35:00,83.79,83.79,83.77,83.78,19487.0,71.5607,71.5607,71.5436,71.5521,19487.0
2019-11-06 11:40:00,83.78,83.81,83.73,83.81,146708.0,71.5521,71.5778,71.5094,71.5778,146708.0
2019-11-06 11:45:00,83.8,83.85,83.79,83.85,44352.0,71.5692,71.6119,71.5607,71.6119,44352.0
2019-11-06 11:50:00,83.84,83.88,83.84,83.88,20858.0,71.6034,71.6375,71.6034,71.6375,20858.0
2019-11-06 11:55:00,83.88,83.88,83.86,83.87,14614.0,71.6375,71.6375,71.6205,71.629,14614.0
2019-11-06 12:00:00,83.88,83.89,83.86,83.87,9458.0,71.6375,71.6461,71.6205,71.629,9458.0
2019-11-06 12:05:00,83.86,83.87,83.85,83.87,69918.0,71.6205,71.629,71.6119,71.629,69918.0
2019-11-06 12:10:00,83.87,83.88,83.86,83.86,19178.0,71.629,71.6375,71.6205,71.6205,19178.0
2019-11-06 12:15:00,83.87,83.89,83.86,83.89,31807.0,71.629,71.6461,71.6205,71.6461,31807.0
2019-11-06 12:20:00,83.89,83.89,83.87,83.89,22014.0,71.6461,71.6461,71.629,71.6461,22014.0
2019-11-06 12:25:00,83.89,83.89,83.87,83.87,12058.0,71.6461,71.6461,71.629,71.629,12058.0
2019-11-06 12:30:00,83.88,83.89,83.87,83.87,19222.0,71.6375,71.6461,71.629,71.629,19222.0
2019-11-06 12:35:00,83.88,83.88,83.87,83.87,17886.0,71.6375,71.6375,71.629,71.629,17886.0
2019-11-06 12:40:00,83.88,83.88,83.87,83.88,18048.0,71.6375,71.6375,71.629,71.6375,18048.0
2019-11-06 12:45:00,83.88,83.89,83.87,83.89,24246.0,71.6375,71.6461,71.629,71.6461,24246.0
2019-11-06 12:50:00,83.89,83.89,83.87,83.89,8312.0,71.6461,71.6461,71.629,71.6461,8312.0
2019-11-06 12:55:00,83.89,83.89,83.88,83.88,4672.0,71.6461,71.6461,71.6375,71.6375,4672.0
2019-11-06 13:00:00,83.88,83.9,83.87,83.88,106982.0,71.6375,71.6546,71.629,71.6375,106982.0
2019-11-06 13:05:00,83.88,83.9,83.87,83.9,13551.0,71.6375,71.6546,71.629,71.6546,13551.0
2019-11-06 13:10:00,83.9,83.9,83.89,83.89,7068.0,71.6546,71.6546,71.6461,71.6461,7068.0
2019-11-06 13:15:00,83.89,83.89,83.87,83.87,15082.0,71.6461,71.6461,71.629,71.629,15082.0
2019-11-06 13:20:00,83.87,83.88,83.86,83.87,8846.0,71.629,71.6375,71.6205,71.629,8846.0
2019-11-06 13:25:00,83.87,83.88,83.87,83.87,8689.0,71.629,71.6375,71.629,71.629,8689.0
2019-11-06 13:30:00,83.88,83.89,83.87,83.88,19246.0,71.6375,71.6461,71.629,71.6375,19246.0
2019-11-06 13:35:00,83.89,83.92,83.88,83.9,109866.0,71.6461,71.6717,71.6375,71.6546,109866.0
2019-11-06 13:40:00,83.91,83.92,83.9,83.91,12883.0,71.6632,71.6717,71.6546,71.6632,12883.0
2019-11-06 13:45:00,83.91,83.92,83.9,83.91,21881.0,71.6632,71.6717,71.6546,71.6632,21881.0
2019-11-06 13:50:00,83.91,83.91,83.9,83.91,12366.0,71.6632,71.6632,71.6546,71.6632,12366.0
2019-11-06 13:55:00,83.9,83.9,83.89,83.89,28109.0,71.6546,71.6546,71.6461,71.6461,28109.0
2019-11-06 14:00:00,83.9,83.9,83.89,83.9,34608.0,71.6546,71.6546,71.6461,71.6546,34608.0
2019-11-06 14:05:00,83.9,83.91,83.89,83.91,50671.0,71.6546,71.6632,71.6461,71.6632,50671.0
2019-11-06 14:10:00,83.91,83.91,83.9,83.91,10090.0,71.6632,71.6632,71.6546,71.6632,10090.0
2019-11-06 14:15:00,83.91,83.93,83.9,83.93,12454.0,71.6632,71.6802,71.6546,71.6802,12454.0
2019-11-06 14:20:00,83.94,83.94,83.92,83.93,36479.0,71.6888,71.6888,71.6717,71.6802,36479.0
2019-11-06 14:25:00,83.93,83.93,83.9,83.91,10619.0,71.6802,71.6802,71.6546,71.6632,10619.0
2019-11-06 14:30:00,83.91,83.91,83.9,83.91,21553.0,71.6632,71.6632,71.6546,71.6632,21553.0
2019-11-06 14:35:00,83.91,83.92,83.9,83.91,21842.0,71.6632,71.6717,71.6546,71.6632,21842.0
2019-11-06 14:40:00,83.9,83.91,83.9,83.91,59073.0,71.6546,71.6632,71.6546,71.6632,59073.0
2019-11-06 14:45:00,83.91,83.91,83.89,83.9,60792.0,71.6632,71.6632,71.6461,71.6546,60792.0
2019-11-06 14:50:00,83.9,83.9,83.89,83.9,19882.0,71.6546,71.6546,71.6461,71.6546,19882.0
2019-11-06 14:55:00,83.9,83.9,83.89,83.9,40431.0,71.6546,71.6546,71.6461,71.6546,40431.0
2019-11-06 15:00:00,83.89,83.9,83.89,83.89,27732.0,71.6461,71.6546,71.6461,71.6461,27732.0
2019-11-06 15:05:00,83.89,83.9,83.89,83.89,8725.0,71.6461,71.6546,71.6461,71.6461,8725.0
2019-11-06 15:10:00,83.89,83.89,83.88,83.89,29058.0,71.6461,71.6461,71.6375,71.6461,29058.0
2019-11-06 15:15:00,83.89,83.89,83.88,83.89,11632.0,71.6461,71.6461,71.6375,71.6461,11632.0
2019-11-06 15:20:00,83.89,83.89,83.88,83.89,9893.0,71.6461,71.6461,71.6375,71.6461,9893.0
2019-11-06 15:25:00,83.89,83.89,83.88,83.89,15023.0,71.6461,71.6461,71.6375,71.6461,15023.0
2019-11-06 15:30:00,83.88,83.9,83.88,83.89,11728.0,71.6375,71.6546,71.6375,71.6461,11728.0
2019-11-06 15:35:00,83.89,83.9,83.88,83.9,65493.0,71.6461,71.6546,71.6375,71.6546,65493.0
2019-11-06 15:40:00,83.9,83.9,83.89,83.9,31917.0,71.6546,71.6546,71.6461,71.6546,31917.0
2019-11-06 15:45:00,83.9,83.9,83.89,83.9,4863.0,71.6546,71.6546,71.6461,71.6546,4863.0
2019-11-06 15:50:00,83.89,83.9,83.88,83.89,17168.0,71.6461,71.6546,71.6375,71.6461,17168.0
2019-11-06 15:55:00,83.89,83.9,83.87,83.89,49211.0,71.6461,71.6546,71.629,71.6461,49211.0
2019-11-07 09:30:00,83.62,83.62,83.58,83.6,83014.0,71.4155,71.4155,71.3813,71.3984,83014.0
2019-11-07 09:35:00,83.6,83.6,83.57,83.59,30474.0,71.3984,71.3984,71.3728,71.3899,30474.0
2019-11-07 09:40:00,83.59,83.6,83.58,83.59,29982.0,71.3899,71.3984,71.3813,71.3899,29982.0
2019-11-07 09:45:00,83.59,83.6,83.57,83.59,31094.0,71.3899,71.3984,71.3728,71.3899,31094.0
2019-11-07 09:50:00,83.59,83.59,83.56,83.56,31355.0,71.3899,71.3899,71.3642,71.3642,31355.0
2019-11-07 09:55:00,83.56,83.57,83.55,83.56,90207.0,71.3642,71.3728,71.3557,71.3642,90207.0
2019-11-07 10:00:00,83.55,83.57,83.55,83.57,46693.0,71.3557,71.3728,71.3557,71.3728,46693.0
2019-11-07 10:05:00,83.57,83.58,83.56,83.57,32721.0,71.3728,71.3813,71.3642,71.3728,32721.0
2019-11-07 10:10:00,83.57,83.57,83.56,83.56,15604.0,71.3728,71.3728,71.3642,71.3642,15604.0
2019-11-07 10:15:00,83.57,83.57,83.55,83.56,38365.0,71.3728,71.3728,71.3557,71.3642,38365.0
2019-11-07 10:20:00,83.56,83.56,83.55,83.56,28899.0,71.3642,71.3642,71.3557,71.3642,28899.0
2019-11-07 10:25:00,83.55,83.56,83.54,83.55,25052.0,71.3557,71.3642,71.3472,71.3557,25052.0
2019-11-07 10:30:00,83.55,83.55,83.52,83.53,37512.0,71.3557,71.3557,71.3301,71.3386,37512.0
2019-11-07 10:35:00,83.53,83.54,83.52,83.53,18552.0,71.3386,71.3472,71.3301,71.3386,18552.0
2019-11-07 10:40:00,83.53,83.53,83.51,83.52,68007.0,71.3386,71.3386,71.3215,71.3301,68007.0
2019-11-07 10:45:00,83.52,83.52,83.5,83.51,49151.0,71.3301,71.3301,71.313,71.3215,49151.0
2019-11-07 10:50:00,83.51,83.51,83.45,83.45,89296.0,71.3215,71.3215,71.2703,71.2703,89296.0
2019-11-07 10:55:00,83.45,83.46,83.42,83.45,44580.0,71.2703,71.2788,71.2447,71.2703,44580.0
2019-11-07 11:00:00,83.46,83.46,83.42,83.45,25982.0,71.2788,71.2788,71.2447,71.2703,25982.0
2019-11-07 11:05:00,83.45,83.47,83.43,83.46,33459.0,71.2703,71.2874,71.2532,71.2788,33459.0
2019-11-07 11:10:00,83.46,83.48,83.45,83.47,32185.0,71.2788,71.2959,71.2703,71.2874,32185.0
2019-11-07 11:15:00,83.47,83.48,83.46,83.48,19550.0,71.2874,71.2959,71.2788,71.2959,19550.0
2019-11-07 11:20:00,83.48,83.49,83.45,83.46,33730.0,71.2959,71.3045,71.2703,71.2788,33730.0
2019-11-07 11:25:00,83.47,83.47,83.46,83.47,12691.0,71.2874,71.2874,71.2788,71.2874,12691.0
2019-11-07 11:30:00,83.47,83.47,83.44,83.44,22631.0,71.2874,71.2874,71.2618,71.2618,22631.0
2019-11-07 11:35:00,83.44,83.45,83.43,83.45,43150.0,71.2618,71.2703,71.2532,71.2703,43150.0
2019-11-07 11:40:00,83.45,83.45,83.43,83.44,17827.0,71.2703,71.2703,71.2532,71.2618,17827.0
2019-11-07 11:45:00,83.44,83.45,83.43,83.45,30229.0,71.2618,71.2703,71.2532,71.2703,30229.0
2019-11-07 11:50:00,83.45,83.45,83.43,83.44,45773.0,71.2703,71.2703,71.2532,71.2618,45773.0
2019-11-07 11:55:00,83.43,83.44,83.37,83.38,188606.0,71.2532,71.2618,71.202,71.2105,188606.0
2019-11-07 12:00:00,83.38,83.4,83.34,83.36,33291.0,71.2105,71.2276,71.1763,71.1934,33291.0
2019-11-07 12:05:00,83.36,83.39,83.36,83.38,11751.0,71.1934,71.2191,71.1934,71.2105,11751.0
2019-11-07 12:10:00,83.39,83.39,83.34,83.35,18665.0,71.2191,71.2191,71.1763,71.1849,18665.0
2019-11-07 12:15:00,83.35,83.36,83.33,83.34,101671.0,71.1849,71.1934,71.1678,71.1763,101671.0
2019-11-07 12:20:00,83.34,83.35,83.34,83.35,24967.0,71.1763,71.1849,71.1763,71.1849,24967.0
2019-11-07 12:25:00,83.35,83.35,83.33,83.34,26856.0,71.1849,71.1849,71.1678,71.1763,26856.0
2019-11-07 12:30:00,83.34,83.35,83.33,83.33,93671.0,71.1763,71.1849,71.1678,71.1678,93671.0
2019-11-07 12:35:00,83.33,83.33,83.29,83.3,78034.0,71.1678,71.1678,71.1336,71.1422,78034.0
2019-11-07 12:40:00,83.29,83.3,83.27,83.28,99773.0,71.1336,71.1422,71.1166,71.1251,99773.0
2019-11-07 12:45:00,83.27,83.28,83.26,83.28,84358.0,71.1166,71.1251,71.108,71.1251,84358.0
2019-11-07 12:50:00,83.28,83.32,83.27,83.32,40142.0,71.1251,71.1593,71.1166,71.1593,40142.0
2019-11-07 12:55:00,83.32,83.34,83.31,83.33,23888.0,71.1593,71.1763,71.1507,71.1678,23888.0
2019-11-07 13:00:00,83.33,83.35,83.31,83.34,26769.0,71.1678,71.1849,71.1507,71.1763,26769.0
2019-11-07 13:05:00,83.35,83.38,83.34,83.38,19707.0,71.1849,71.2105,71.1763,71.2105,19707.0
2019-11-07 13:10:00,83.39,83.4,83.37,83.37,8827.0,71.2191,71.2276,71.202,71.202,8827.0
2019-11-07 13:15:00,83.38,83.38,83.34,83.37,15543.0,71.2105,71.2105,71.1763,71.202,15543.0
2019-11-07 13:20:00,83.37,83.4,83.37,83.4,14631.0,71.202,71.2276,71.202,71.2276,14631.0
2019-11-07 13:25:00,83.4,83.41,83.39,83.39,13740.0,71.2276,71.2361,71.2191,71.2191,13740.0
2019-11-07 13:30:00,83.4,83.42,83.39,83.42,5945.0,71.2276,71.2447,71.2191,71.2447,5945.0
2019-11-07 13:35:00,83.43,83.43,83.41,83.43,21103.0,71.2532,71.2532,71.2361,71.2532,21103.0
2019-11-07 13:40:00,83.42,83.44,83.42,83.44,14126.0,71.2447,71.2618,71.2447,71.2618,14126.0
2019-11-07 13:45:00,83.44,83.45,83.43,83.45,53157.0,71.2618,71.2703,71.2532,71.2703,53157.0
2019-11-07 13:50:00,83.45,83.45,83.41,83.42,245310.0,71.2703,71.2703,71.2361,71.2447,245310.0
2019-11-07 13:55:00,83.41,83.42,83.39,83.42,63562.0,71.2361,71.2447,71.2191,71.2447,63562.0
2019-11-07 14:00:00,83.42,83.42,83.41,83.42,73261.0,71.2447,71.2447,71.2361,71.2447,73261.0
2019-11-07 14:05:00,83.42,83.42,83.4,83.41,46486.0,71.2447,71.2447,71.2276,71.2361,46486.0
2019-11-07 14:10:00,83.4,83.41,83.39,83.39,60202.0,71.2276,71.2361,71.2191,71.2191,60202.0
2019-11-07 14:15:00,83.39,83.4,83.38,83.39,36778.0,71.2191,71.2276,71.2105,71.2191,36778.0
2019-11-07 14:20:00,83.4,83.41,83.38,83.41,122125.0,71.2276,71.2361,71.2105,71.2361,122125.0
2019-11-07 14:25:00,83.41,83.42,83.4,83.42,28274.0,71.2361,71.2447,71.2276,71.2447,28274.0
2019-11-07 14:30:00,83.42,83.42,83.41,83.41,15225.0,71.2447,71.2447,71.2361,71.2361,15225.0
2019-11-07 14:35:00,83.42,83.42,83.38,83.38,20760.0,71.2447,71.2447,71.2105,71.2105,20760.0
2019-11-07 14:40:00,83.38,83.46,83.37,83.45,364332.0,71.2105,71.2788,71.202,71.2703,364332.0
2019-11-07 14:45:00,83.45,83.49,83.43,83.48,48013.0,71.2703,71.3045,71.2532,71.2959,48013.0
2019-11-07 14:50:00,83.48,83.5,83.46,83.49,27103.0,71.2959,71.313,71.2788,71.3045,27103.0
2019-11-07 14:55:00,83.49,83.49,83.46,83.48,15826.0,71.3045,71.3045,71.2788,71.2959,15826.0
2019-11-07 15:00:00,83.47,83.5,83.45,83.45,12730.0,71.2874,71.313,71.2703,71.2703,12730.0
2019-11-07 15:05:00,83.46,83.48,83.46,83.47,9699.0,71.2788,71.2959,71.2788,71.2874,9699.0
2019-11-07 15:10:00,83.47,83.51,83.46,83.51,14914.0,71.2874,71.3215,71.2788,71.3215,14914.0
2019-11-07 15:15:00,83.51,83.52,83.49,83.52,40277.0,71.3215,71.3301,71.3045,71.3301,40277.0
2019-11-07 15:20:00,83.52,83.53,83.48,83.5,37960.0,71.3301,71.3386,71.2959,71.313,37960.0
2019-11-07 15:25:00,83.49,83.5,83.47,83.48,16745.0,71.3045,71.313,71.2874,71.2959,16745.0
2019-11-07 15:30:00,83.48,83.49,83.48,83.49,11478.0,71.2959,71.3045,71.2959,71.3045,11478.0
2019-11-07 15:35:00,83.48,83.49,83.46,83.48,21640.0,71.2959,71.3045,71.2788,71.2959,21640.0
2019-11-07 15:40:00,83.48,83.51,83.47,83.51,22655.0,71.2959,71.3215,71.2874,71.3215,22655.0
2019-11-07 15:45:00,83.51,83.52,83.49,83.49,26476.0,71.3215,71.3301,71.3045,71.3045,26476.0
2019-11-07 15:50:00,83.5,83.5,83.48,83.48,28073.0,71.313,71.313,71.2959,71.2959,28073.0
2019-11-07 15:55:00,83.48,83.49,83.46,83.48,68351.0,71.2959,71.3045,71.2788,71.2959,68351.0
2019-11-08 09:30:00,83.45,83.47,83.44,83.44,74347.0,71.2703,71.2874,71.2618,71.2618,74347.0
2019-11-08 09:35:00,83.45,83.45,83.44,83.44,42505.0,71.2703,71.2703,71.2618,71.2618,42505.0
2019-11-08 09:40:00,83.45,83.47,83.44,83.47,15548.0,71.2703,71.2874,71.2618,71.2874,15548.0
2019-11-08 09:45:00,83.46,83.47,83.44,83.44,20134.0,71.2788,71.2874,71.2618,71.2618,20134.0
2019-11-08 09:50:00,83.45,83.47,83.44,83.47,23449.0,71.2703,71.2874,71.2618,71.2874,23449.0
2019-11-08 09:55:00,83.46,83.56,83.45,83.56,87947.0,71.2788,71.3642,71.2703,71.3642,87947.0
2019-11-08 10:00:00,83.56,83.59,83.52,83.55,225534.0,71.3642,71.3899,71.3301,71.3557,225534.0
2019-11-08 10:05:00,83.55,83.56,83.53,83.55,17574.0,71.3557,71.3642,71.3386,71.3557,17574.0
2019-11-08 10:10:00,83.54,83.55,83.51,83.52,8044.0,71.3472,71.3557,71.3215,71.3301,8044.0
2019-11-08 10:15:00,83.52,83.52,83.49,83.5,11901.0,71.3301,71.3301,71.3045,71.313,11901.0
2019-11-08 10:20:00,83.5,83.53,83.49,83.53,42010.0,71.313,71.3386,71.3045,71.3386,42010.0
2019-11-08 10:25:00,83.52,83.55,83.51,83.52,21298.0,71.3301,71.3557,71.3215,71.3301,21298.0
2019-11-08 10:30:00,83.52,83.54,83.51,83.52,30865.0,71.3301,71.3472,71.3215,71.3301,30865.0
2019-11-08 10:35:00,83.53,83.54,83.51,83.52,24700.0,71.3386,71.3472,71.3215,71.3301,24700.0
2019-11-08 10:40:00,83.53,83.53,83.48,83.48,34080.0,71.3386,71.3386,71.2959,71.2959,34080.0
2019-11-08 10:45:00,83.48,83.49,83.46,83.46,13449.0,71.2959,71.3045,71.2788,71.2788,13449.0
2019-11-08 10:50:00,83.47,83.49,83.46,83.48,11794.0,71.2874,71.3045,71.2788,71.2959,11794.0
2019-11-08 10:55:00,83.48,83.53,83.47,83.53,27200.0,71.2959,71.3386,71.2874,71.3386,27200.0
2019-11-08 11:00:00,83.54,83.55,83.53,83.53,34927.0,71.3472,71.3557,71.3386,71.3386,34927.0
2019-11-08 11:05:00,83.53,83.54,83.5,83.52,9280.0,71.3386,71.3472,71.313,71.3301,9280.0
2019-11-08 11:10:00,83.52,83.52,83.5,83.52,24788.0,71.3301,71.3301,71.313,71.3301,24788.0
2019-11-08 11:15:00,83.52,83.55,83.52,83.54,33127.0,71.3301,71.3557,71.3301,71.3472,33127.0
2019-11-08 11:20:00,83.54,83.56,83.53,83.56,40726.0,71.3472,71.3642,71.3386,71.3642,40726.0
2019-11-08 11:25:00,83.56,83.56,83.53,83.53,12585.0,71.3642,71.3642,71.3386,71.3386,12585.0
2019-11-08 11:30:00,83.53,83.54,83.52,83.52,13721.0,71.3386,71.3472,71.3301,71.3301,13721.0
2019-11-08 11:35:00,83.53,83.54,83.52,83.52,27752.0,71.3386,71.3472,71.3301,71.3301,27752.0
2019-11-08 11:40:00,83.52,83.53,83.5,83.51,25314.0,71.3301,71.3386,71.313,71.3215,25314.0
2019-11-08 11:45:00,83.51,83.51,83.5,83.5,16279.0,71.3215,71.3215,71.313,71.313,16279.0
2019-11-08 11:50:00,83.51,83.51,83.49,83.5,12342.0,71.3215,71.3215,71.3045,71.313,12342.0
2019-11-08 11:55:00,83.5,83.51,83.5,83.51,22624.0,71.313,71.3215,71.313,71.3215,22624.0
2019-11-08 12:00:00,83.51,83.52,83.5,83.51,35414.0,71.3215,71.3301,71.313,71.3215,35414.0
2019-11-08 12:05:00,83.5,83.51,83.49,83.49,8611.0,71.313,71.3215,71.3045,71.3045,8611.0
2019-11-08 12:10:00,83.49,83.5,83.48,83.48,24230.0,71.3045,71.313,71.2959,71.2959,24230.0
2019-11-08 12:15:00,83.49,83.49,83.48,83.49,14839.0,71.3045,71.3045,71.2959,71.3045,14839.0
2019-11-08 12:20:00,83.48,83.49,83.48,83.49,8611.0,71.2959,71.3045,71.2959,71.3045,8611.0
2019-11-08 12:25:00,83.49,83.49,83.47,83.48,8880.0,71.3045,71.3045,71.2874,71.2959,8880.0
2019-11-08 12:30:00,83.47,83.48,83.46,83.47,13786.0,71.2874,71.2959,71.2788,71.2874,13786.0
2019-11-08 12:35:00,83.47,83.49,83.46,83.48,13899.0,71.2874,71.3045,71.2788,71.2959,13899.0
2019-11-08 12:40:00,83.48,83.48,83.46,83.46,20641.0,71.2959,71.2959,71.2788,71.2788,20641.0
2019-11-08 12:45:00,83.47,83.47,83.46,83.47,22017.0,71.2874,71.2874,71.2788,71.2874,22017.0
2019-11-08 12:50:00,83.48,83.49,83.47,83.48,19593.0,71.2959,71.3045,71.2874,71.2959,19593.0
2019-11-08 12:55:00,83.47,83.48,83.46,83.46,24754.0,71.2874,71.2959,71.2788,71.2788,24754.0
2019-11-08 13:00:00,83.46,83.47,83.46,83.47,10998.0,71.2788,71.2874,71.2788,71.2874,10998.0
2019-11-08 13:05:00,83.47,83.47,83.45,83.45,6414.0,71.2874,71.2874,71.2703,71.2703,6414.0
2019-11-08 13:10:00,83.45,83.45,83.44,83.44,7252.0,71.2703,71.2703,71.2618,71.2618,7252.0
2019-11-08 13:15:00,83.44,83.45,83.43,83.45,31208.0,71.2618,71.2703,71.2532,71.2703,31208.0
2019-11-08 13:20:00,83.44,83.45,83.44,83.45,8528.0,71.2618,71.2703,71.2618,71.2703,8528.0
2019-11-08 13:25:00,83.45,83.45,83.44,83.45,4948.0,71.2703,71.2703,71.2618,71.2703,4948.0
2019-11-08 13:30:00,83.45,83.45,83.44,83.45,12924.0,71.2703,71.2703,71.2618,71.2703,12924.0
2019-11-08 13:35:00,83.45,83.45,83.44,83.44,29277.0,71.2703,71.2703,71.2618,71.2618,29277.0
2019-11-08 13:40:00,83.45,83.45,83.43,83.44,16608.0,71.2703,71.2703,71.2532,71.2618,16608.0
2019-11-08 13:45:00,83.44,83.45,83.43,83.44,18123.0,71.2618,71.2703,71.2532,71.2618,18123.0
2019-11-08 13:50:00,83.45,83.45,83.44,83.45,16328.0,71.2703,71.2703,71.2618,71.2703,16328.0
2019-11-08 13:55:00,83.44,83.45,83.42,83.42,18798.0,71.2618,71.2703,71.2447,71.2447,18798.0
2019-11-08 14:00:00,83.42,83.43,83.42,83.42,19382.0,71.2447,71.2532,71.2447,71.2447,19382.0
2019-11-08 14:05:00,83.43,83.43,83.42,83.42,25484.0,71.2532,71.2532,71.2447,71.2447,25484.0
2019-11-08 14:10:00,83.43,83.43,83.42,83.42,12250.0,71.2532,71.2532,71.2447,71.2447,12250.0
2019-11-08 14:15:00,83.43,83.44,83.42,83.44,63402.0,71.2532,71.2618,71.2447,71.2618,63402.0
2019-11-08 14:20:00,83.43,83.44,83.43,83.44,13712.0,71.2532,71.2618,71.2532,71.2618,13712.0
2019-11-08 14:25:00,83.43,83.44,83.43,83.43,12075.0,71.2532,71.2618,71.2532,71.2532,12075.0
2019-11-08 14:30:00,83.43,83.44,83.43,83.44,4887.0,71.2532,71.2618,71.2532,71.2618,4887.0
2019-11-08 14:35:00,83.43,83.44,83.43,83.44,19962.0,71.2532,71.2618,71.2532,71.2618,19962.0
2019-11-08 14:40:00,83.44,83.44,83.43,83.44,4760.0,71.2618,71.2618,71.2532,71.2618,4760.0
2019-11-08 14:45:00,83.44,83.44,83.42,83.42,34961.0,71.2618,71.2618,71.2447,71.2447,34961.0
2019-11-08 14:50:00,83.43,83.43,83.42,83.43,17228.0,71.2532,71.2532,71.2447,71.2532,17228.0
2019-11-08 14:55:00,83.42,83.43,83.42,83.42,23163.0,71.2447,71.2532,71.2447,71.2447,23163.0
2019-11-08 15:00:00,83.42,83.43,83.42,83.43,19199.0,71.2447,71.2532,71.2447,71.2532,19199.0
2019-11-08 15:05:00,83.42,83.43,83.42,83.42,18206.0,71.2447,71.2532,71.2447,71.2447,18206.0
2019-11-08 15:10:00,83.42,83.43,83.4,83.41,34478.0,71.2447,71.2532,71.2276,71.2361,34478.0
2019-11-08 15:15:00,83.41,83.41,83.4,83.41,12913.0,71.2361,71.2361,71.2276,71.2361,12913.0
2019-11-08 15:20:00,83.41,83.41,83.4,83.41,24445.0,71.2361,71.2361,71.2276,71.2361,24445.0
2019-11-08 15:25:00,83.4,83.41,83.38,83.38,24326.0,71.2276,71.2361,71.2105,71.2105,24326.0
2019-11-08 15:30:00,83.39,83.4,83.38,83.4,34185.0,71.2191,71.2276,71.2105,71.2276,34185.0
2019-11-08 15:35:00,83.4,83.41,83.39,83.4,118651.0,71.2276,71.2361,71.2191,71.2276,118651.0
2019-11-08 15:40:00,83.41,83.41,83.4,83.41,15446.0,71.2361,71.2361,71.2276,71.2361,15446.0
2019-11-08 15:45:00,83.41,83.41,83.4,83.4,22441.0,71.2361,71.2361,71.2276,71.2276,22441.0
2019-11-08 15:50:00,83.39,83.4,83.39,83.39,23820.0,71.2191,71.2276,71.2191,71.2191,23820.0
2019-11-08 15:55:00,83.39,83.4,83.39,83.4,25831.0,71.2191,71.2276,71.2191,71.2276,25831.0
2019-11-11 09:30:00,83.5,83.53,83.48,83.48,106970.0,71.313,71.3386,71.2959,71.2959,106970.0
2019-11-11 09:35:00,83.48,83.49,83.48,83.48,6060.0,71.2959,71.3045,71.2959,71.2959,6060.0
2019-11-11 09:40:00,83.49,83.49,83.48,83.48,5560.0,71.3045,71.3045,71.2959,71.2959,5560.0
2019-11-11 09:45:00,83.49,83.49,83.46,83.46,11602.0,71.3045,71.3045,71.2788,71.2788,11602.0
2019-11-11 09:50:00,83.46,83.47,83.46,83.47,12276.0,71.2788,71.2874,71.2788,71.2874,12276.0
2019-11-11 09:55:00,83.47,83.47,83.46,83.47,25702.0,71.2874,71.2874,71.2788,71.2874,25702.0
2019-11-11 10:00:00,83.46,83.47,83.46,83.47,19134.0,71.2788,71.2874,71.2788,71.2874,19134.0
2019-11-11 10:05:00,83.47,83.47,83.46,83.47,67371.0,71.2874,71.2874,71.2788,71.2874,67371.0
2019-11-11 10:10:00,83.46,83.47,83.44,83.45,29168.0,71.2788,71.2874,71.2618,71.2703,29168.0
2019-11-11 10:15:00,83.45,83.45,83.44,83.44,5756.0,71.2703,71.2703,71.2618,71.2618,5756.0
2019-11-11 10:20:00,83.45,83.45,83.44,83.45,6814.0,71.2703,71.2703,71.2618,71.2703,6814.0
2019-11-11 10:25:00,83.45,83.45,83.42,83.42,12856.0,71.2703,71.2703,71.2447,71.2447,12856.0
2019-11-11 10:30:00,83.42,83.43,83.41,83.42,15457.0,71.2447,71.2532,71.2361,71.2447,15457.0
2019-11-11 10:35:00,83.42,83.42,83.41,83.42,42094.0,71.2447,71.2447,71.2361,71.2447,42094.0
2019-11-11 10:40:00,83.42,83.42,83.4,83.4,14244.0,71.2447,71.2447,71.2276,71.2276,14244.0
2019-11-11 10:45:00,83.4,83.41,83.4,83.41,14169.0,71.2276,71.2361,71.2276,71.2361,14169.0
2019-11-11 10:50:00,83.41,83.41,83.39,83.4,27605.0,71.2361,71.2361,71.2191,71.2276,27605.0
2019-11-11 10:55:00,83.4,83.4,83.39,83.4,12961.0,71.2276,71.2276,71.2191,71.2276,12961.0
2019-11-11 11:00:00,83.39,83.4,83.39,83.4,27244.0,71.2191,71.2276,71.2191,71.2276,27244.0
2019-11-11 11:05:00,83.4,83.41,83.39,83.41,14124.0,71.2276,71.2361,71.2191,71.2361,14124.0
2019-11-11 11:10:00,83.41,83.41,83.4,83.41,9701.0,71.2361,71.2361,71.2276,71.2361,9701.0
2019-11-11 11:15:00,83.41,83.41,83.4,83.4,11479.0,71.2361,71.2361,71.2276,71.2276,11479.0
2019-11-11 11:20:00,83.4,83.41,83.4,83.4,9577.0,71.2276,71.2361,71.2276,71.2276,9577.0
2019-11-11 11:25:00,83.41,83.41,83.4,83.41,16856.0,71.2361,71.2361,71.2276,71.2361,16856.0
2019-11-11 11:30:00,83.4,83.4,83.39,83.4,16052.0,71.2276,71.2276,71.2191,71.2276,16052.0
2019-11-11 11:35:00,83.4,83.4,83.39,83.39,13604.0,71.2276,71.2276,71.2191,71.2191,13604.0
2019-11-11 11:40:00,83.39,83.4,83.39,83.39,20178.0,71.2191,71.2276,71.2191,71.2191,20178.0
2019-11-11 11:45:00,83.4,83.4,83.38,83.39,26618.0,71.2276,71.2276,71.2105,71.2191,26618.0
2019-11-11 11:50:00,83.38,83.39,83.38,83.39,34781.0,71.2105,71.2191,71.2105,71.2191,34781.0
2019-11-11 11:55:00,83.39,83.39,83.38,83.38,3695.0,71.2191,71.2191,71.2105,71.2105,3695.0
2019-11-11 12:00:00,83.39,83.39,83.38,83.39,9548.0,71.2191,71.2191,71.2105,71.2191,9548.0
2019-11-11 12:05:00,83.39,83.39,83.38,83.38,13447.0,71.2191,71.2191,71.2105,71.2105,13447.0
2019-11-11 12:10:00,83.38,83.39,83.38,83.39,12021.0,71.2105,71.2191,71.2105,71.2191,12021.0
2019-11-11 12:15:00,83.39,83.39,83.38,83.39,30000.0,71.2191,71.2191,71.2105,71.2191,30000.0
2019-11-11 12:20:00,83.39,83.39,83.38,83.38,8548.0,71.2191,71.2191,71.2105,71.2105,8548.0
2019-11-11 12:25:00,83.39,83.39,83.38,83.39,17479.0,71.2191,71.2191,71.2105,71.2191,17479.0
2019-11-11 12:30:00,83.39,83.39,83.38,83.38,8223.0,71.2191,71.2191,71.2105,71.2105,8223.0
2019-11-11 12:35:00,83.39,83.4,83.38,83.4,12485.0,71.2191,71.2276,71.2105,71.2276,12485.0
2019-11-11 12:40:00,83.4,83.4,83.39,83.39,11399.0,71.2276,71.2276,71.2191,71.2191,11399.0
2019-11-11 12:45:00,83.4,83.4,83.39,83.4,4076.0,71.2276,71.2276,71.2191,71.2276,4076.0
2019-11-11 12:50:00,83.4,83.4,83.39,83.4,25902.0,71.2276,71.2276,71.2191,71.2276,25902.0
2019-11-11 12:55:00,83.4,83.4,83.39,83.4,10568.0,71.2276,71.2276,71.2191,71.2276,10568.0
2019-11-11 13:00:00,83.39,83.4,83.39,83.39,14822.0,71.2191,71.2276,71.2191,71.2191,14822.0
2019-11-11 13:05:00,83.4,83.4,83.39,83.4,11324.0,71.2276,71.2276,71.2191,71.2276,11324.0
2019-11-11 13:10:00,83.4,83.41,83.39,83.41,31093.0,71.2276,71.2361,71.2191,71.2361,31093.0
2019-11-11 13:15:00,83.41,83.41,83.4,83.41,19469.0,71.2361,71.2361,71.2276,71.2361,19469.0
2019-11-11 13:20:00,83.41,83.41,83.4,83.41,6960.0,71.2361,71.2361,71.2276,71.2361,6960.0
2019-11-11 13:25:00,83.41,83.41,83.4,83.41,13428.0,71.2361,71.2361,71.2276,71.2361,13428.0
2019-11-11 13:30:00,83.41,83.42,83.4,83.42,17215.0,71.2361,71.2447,71.2276,71.2447,17215.0
2019-11-11 13:35:00,83.42,83.42,83.41,83.42,26768.0,71.2447,71.2447,71.2361,71.2447,26768.0
2019-11-11 13:40:00,83.42,83.42,83.4,83.41,34640.0,71.2447,71.2447,71.2276,71.2361,34640.0
2019-11-11 13:45:00,83.4,83.42,83.4,83.41,5553.0,71.2276,71.2447,71.2276,71.2361,5553.0
2019-11-11 13:50:00,83.42,83.42,83.41,83.42,7234.0,71.2447,71.2447,71.2361,71.2447,7234.0
2019-11-11 13:55:00,83.42,83.43,83.42,83.43,3873.0,71.2447,71.2532,71.2447,71.2532,3873.0
2019-11-11 14:00:00,83.42,83.43,83.42,83.42,7679.0,71.2447,71.2532,71.2447,71.2447,7679.0
2019-11-11 14:05:00,83.43,83.43,83.42,83.43,13422.0,71.2532,71.2532,71.2447,71.2532,13422.0
2019-11-11 14:10:00,83.43,83.43,83.42,83.42,12328.0,71.2532,71.2532,71.2447,71.2447,12328.0
2019-11-11 14:15:00,83.42,83.43,83.42,83.43,5152.0,71.2447,71.2532,71.2447,71.2532,5152.0
2019-11-11 14:20:00,83.42,83.44,83.42,83.44,12894.0,71.2447,71.2618,71.2447,71.2618,12894.0
2019-11-11 14:25:00,83.44,83.44,83.43,83.44,10651.0,71.2618,71.2618,71.2532,71.2618,10651.0
2019-11-11 14:30:00,83.44,83.44,83.42,83.42,295910.0,71.2618,71.2618,71.2447,71.2447,295910.0
2019-11-11 14:35:00,83.42,83.44,83.42,83.44,16076.0,71.2447,71.2618,71.2447,71.2618,16076.0
2019-11-11 14:40:00,83.43,83.45,83.43,83.44,19783.0,71.2532,71.2703,71.2532,71.2618,19783.0
2019-11-11 14:45:00,83.44,83.44,83.43,83.44,21725.0,71.2618,71.2618,71.2532,71.2618,21725.0
2019-11-11 14:50:00,83.43,83.45,83.43,83.45,10632.0,71.2532,71.2703,71.2532,71.2703,10632.0
2019-11-11 14:55:00,83.45,83.45,83.42,83.42,32918.0,71.2703,71.2703,71.2447,71.2447,32918.0
2019-11-11 15:00:00,83.43,83.46,83.43,83.45,18770.0,71.2532,71.2788,71.2532,71.2703,18770.0
2019-11-11 15:05:00,83.45,83.46,83.45,83.46,28903.0,71.2703,71.2788,71.2703,71.2788,28903.0
2019-11-11 15:10:00,83.46,83.46,83.45,83.45,16659.0,71.2788,71.2788,71.2703,71.2703,16659.0
2019-11-11 15:15:00,83.45,83.46,83.45,83.46,38435.0,71.2703,71.2788,71.2703,71.2788,38435.0
2019-11-11 15:20:00,83.45,83.46,83.45,83.46,10806.0,71.2703,71.2788,71.2703,71.2788,10806.0
2019-11-11 15:25:00,83.45,83.46,83.45,83.45,9949.0,71.2703,71.2788,71.2703,71.2703,9949.0
2019-11-11 15:30:00,83.45,83.46,83.45,83.45,9693.0,71.2703,71.2788,71.2703,71.2703,9693.0
2019-11-11 15:35:00,83.45,83.46,83.45,83.45,16571.0,71.2703,71.2788,71.2703,71.2703,16571.0
2019-11-11 15:40:00,83.45,83.46,83.44,83.45,99670.0,71.2703,71.2788,71.2618,71.2703,99670.0
2019-11-11 15:45:00,83.45,83.45,83.44,83.45,50936.0,71.2703,71.2703,71.2618,71.2703,50936.0
2019-11-11 15:50:00,83.45,83.45,83.44,83.45,13933.0,71.2703,71.2703,71.2618,71.2703,13933.0
2019-11-11 15:55:00,83.45,83.45,83.43,83.44,36356.0,71.2703,71.2703,71.2532,71.2618,36356.0
2019-11-12 09:30:00,83.47,83.47,83.45,83.45,70736.0,71.2874,71.2874,71.2703,71.2703,70736.0
2019-11-12 09:35:00,83.45,83.45,83.44,83.45,15551.0,71.2703,71.2703,71.2618,71.2703,15551.0
2019-11-12 09:40:00,83.44,83.47,83.44,83.45,19856.0,71.2618,71.2874,71.2618,71.2703,19856.0
2019-11-12 09:45:00,83.45,83.46,83.44,83.45,15349.0,71.2703,71.2788,71.2618,71.2703,15349.0
2019-11-12 09:50:00,83.45,83.45,83.41,83.42,20655.0,71.2703,71.2703,71.2361,71.2447,20655.0
2019-11-12 09:55:00,83.42,83.42,83.41,83.42,48112.0,71.2447,71.2447,71.2361,71.2447,48112.0
2019-11-12 10:00:00,83.42,83.44,83.42,83.43,27147.0,71.2447,71.2618,71.2447,71.2532,27147.0
2019-11-12 10:05:00,83.43,83.44,83.42,83.44,21566.0,71.2532,71.2618,71.2447,71.2618,21566.0
2019-11-12 10:10:00,83.44,83.45,83.43,83.44,30952.0,71.2618,71.2703,71.2532,71.2618,30952.0
2019-11-12 10:15:00,83.44,83.44,83.42,83.44,50861.0,71.2618,71.2618,71.2447,71.2618,50861.0
2019-11-12 10:20:00,83.44,83.44,83.42,83.42,25087.0,71.2618,71.2618,71.2447,71.2447,25087.0
2019-11-12 10:25:00,83.42,83.43,83.42,83.42,32663.0,71.2447,71.2532,71.2447,71.2447,32663.0
2019-11-12 10:30:00,83.42,83.43,83.41,83.42,23764.0,71.2447,71.2532,71.2361,71.2447,23764.0
2019-11-12 10:35:00,83.42,83.42,83.41,83.42,584748.0,71.2447,71.2447,71.2361,71.2447,584748.0
2019-11-12 10:40:00,83.41,83.41,83.38,83.38,17876.0,71.2361,71.2361,71.2105,71.2105,17876.0
2019-11-12 10:45:00,83.39,83.39,83.38,83.39,18183.0,71.2191,71.2191,71.2105,71.2191,18183.0
2019-11-12 10:50:00,83.4,83.43,83.39,83.43,12465.0,71.2276,71.2532,71.2191,71.2532,12465.0
2019-11-12 10:55:00,83.43,83.44,83.42,83.42,27800.0,71.2532,71.2618,71.2447,71.2447,27800.0
2019-11-12 11:00:00,83.42,83.42,83.39,83.41,16004.0,71.2447,71.2447,71.2191,71.2361,16004.0
2019-11-12 11:05:00,83.41,83.41,83.4,83.41,40240.0,71.2361,71.2361,71.2276,71.2361,40240.0
2019-11-12 11:10:00,83.41,83.41,83.4,83.41,28353.0,71.2361,71.2361,71.2276,71.2361,28353.0
2019-11-12 11:15:00,83.41,83.41,83.4,83.41,31717.0,71.2361,71.2361,71.2276,71.2361,31717.0
2019-11-12 11:20:00,83.4,83.42,83.4,83.41,36036.0,71.2276,71.2447,71.2276,71.2361,36036.0
2019-11-12 11:25:00,83.41,83.41,83.4,83.41,25005.0,71.2361,71.2361,71.2276,71.2361,25005.0
2019-11-12 11:30:00,83.41,83.43,83.4,83.42,18738.0,71.2361,71.2532,71.2276,71.2447,18738.0
2019-11-12 11:35:00,83.42,83.44,83.42,83.44,30143.0,71.2447,71.2618,71.2447,71.2618,30143.0
2019-11-12 11:40:00,83.44,83.44,83.43,83.44,22513.0,71.2618,71.2618,71.2532,71.2618,22513.0
2019-11-12 11:45:00,83.44,83.48,83.43,83.46,53961.0,71.2618,71.2959,71.2532,71.2788,53961.0
2019-11-12 11:50:00,83.47,83.47,83.45,83.45,41880.0,71.2874,71.2874,71.2703,71.2703,41880.0
2019-11-12 11:55:00,83.46,83.47,83.45,83.46,13731.0,71.2788,71.2874,71.2703,71.2788,13731.0
2019-11-12 12:00:00,83.46,83.48,83.45,83.47,22979.0,71.2788,71.2959,71.2703,71.2874,22979.0
2019-11-12 12:05:00,83.46,83.47,83.46,83.46,7927.0,71.2788,71.2874,71.2788,71.2788,7927.0
2019-11-12 12:10:00,83.47,83.47,83.44,83.46,38779.0,71.2874,71.2874,71.2618,71.2788,38779.0
2019-11-12 12:15:00,83.46,83.48,83.46,83.47,21651.0,71.2788,71.2959,71.2788,71.2874,21651.0
2019-11-12 12:20:00,83.47,83.47,83.46,83.47,18068.0,71.2874,71.2874,71.2788,71.2874,18068.0
2019-11-12 12:25:00,83.47,83.48,83.46,83.47,28101.0,71.2874,71.2959,71.2788,71.2874,28101.0
2019-11-12 12:30:00,83.48,83.48,83.46,83.47,6661.0,71.2959,71.2959,71.2788,71.2874,6661.0
2019-11-12 12:35:00,83.47,83.47,83.46,83.47,10343.0,71.2874,71.2874,71.2788,71.2874,10343.0
2019-11-12 12:40:00,83.47,83.48,83.46,83.48,7655.0,71.2874,71.2959,71.2788,71.2959,7655.0
2019-11-12 12:45:00,83.48,83.48,83.47,83.48,15952.0,71.2959,71.2959,71.2874,71.2959,15952.0
2019-11-12 12:50:00,83.48,83.5,83.47,83.48,46974.0,71.2959,71.313,71.2874,71.2959,46974.0
2019-11-12 12:55:00,83.47,83.49,83.47,83.48,108797.0,71.2874,71.3045,71.2874,71.2959,108797.0
2019-11-12 13:00:00,83.48,83.48,83.46,83.47,20013.0,71.2959,71.2959,71.2788,71.2874,20013.0
2019-11-12 13:05:00,83.47,83.48,83.46,83.47,10840.0,71.2874,71.2959,71.2788,71.2874,10840.0
2019-11-12 13:10:00,83.47,83.5,83.46,83.46,47741.0,71.2874,71.313,71.2788,71.2788,47741.0
2019-11-12 13:15:00,83.47,83.47,83.45,83.45,12795.0,71.2874,71.2874,71.2703,71.2703,12795.0
2019-11-12 13:20:00,83.46,83.47,83.45,83.47,32980.0,71.2788,71.2874,71.2703,71.2874,32980.0
2019-11-12 13:25:00,83.46,83.48,83.46,83.48,46944.0,71.2788,71.2959,71.2788,71.2959,46944.0
2019-11-12 13:30:00,83.48,83.48,83.47,83.48,12235.0,71.2959,71.2959,71.2874,71.2959,12235.0
2019-11-12 13:35:00,83.48,83.48,83.47,83.47,40271.0,71.2959,71.2959,71.2874,71.2874,40271.0
2019-11-12 13:40:00,83.46,83.47,83.43,83.43,21487.0,71.2788,71.2874,71.2532,71.2532,21487.0
2019-11-12 13:45:00,83.44,83.44,83.43,83.44,20577.0,71.2618,71.2618,71.2532,71.2618,20577.0
2019-11-12 13:50:00,83.43,83.44,83.43,83.44,22498.0,71.2532,71.2618,71.2532,71.2618,22498.0
2019-11-12 13:55:00,83.44,83.44,83.42,83.42,56866.0,71.2618,71.2618,71.2447,71.2447,56866.0
2019-11-12 14:00:00,83.42,83.45,83.42,83.45,53859.0,71.2447,71.2703,71.2447,71.2703,53859.0
2019-11-12 14:05:00,83.45,83.45,83.44,83.45,37916.0,71.2703,71.2703,71.2618,71.2703,37916.0
2019-11-12 14:10:00,83.45,83.47,83.44,83.47,33805.0,71.2703,71.2874,71.2618,71.2874,33805.0
2019-11-12 14:15:00,83.47,83.48,83.46,83.47,20724.0,71.2874,71.2959,71.2788,71.2874,20724.0
2019-11-12 14:20:00,83.49,83.49,83.47,83.47,36728.0,71.3045,71.3045,71.2874,71.2874,36728.0
2019-11-12 14:25:00,83.47,83.49,83.46,83.47,27577.0,71.2874,71.3045,71.2788,71.2874,27577.0
2019-11-12 14:30:00,83.46,83.47,83.45,83.45,27740.0,71.2788,71.2874,71.2703,71.2703,27740.0
2019-11-12 14:35:00,83.46,83.48,83.45,83.48,18924.0,71.2788,71.2959,71.2703,71.2959,18924.0
2019-11-12 14:40:00,83.48,83.49,83.47,83.49,23001.0,71.2959,71.3045,71.2874,71.3045,23001.0
2019-11-12 14:45:00,83.48,83.51,83.48,83.5,27098.0,71.2959,71.3215,71.2959,71.313,27098.0
2019-11-12 14:50:00,83.5,83.53,83.49,83.53,49561.0,71.313,71.3386,71.3045,71.3386,49561.0
2019-11-12 14:55:00,83.53,83.55,83.52,83.53,20485.0,71.3386,71.3557,71.3301,71.3386,20485.0
2019-11-12 15:00:00,83.54,83.54,83.52,83.53,28951.0,71.3472,71.3472,71.3301,71.3386,28951.0
2019-11-12 15:05:00,83.53,83.53,83.52,83.52,39124.0,71.3386,71.3386,71.3301,71.3301,39124.0
2019-11-12 15:10:00,83.52,83.52,83.5,83.52,19716.0,71.3301,71.3301,71.313,71.3301,19716.0
2019-11-12 15:15:00,83.51,83.51,83.5,83.5,25697.0,71.3215,71.3215,71.313,71.313,25697.0
2019-11-12 15:20:00,83.51,83.51,83.5,83.51,37304.0,71.3215,71.3215,71.313,71.3215,37304.0
2019-11-12 15:25:00,83.51,83.51,83.5,83.51,15666.0,71.3215,71.3215,71.313,71.3215,15666.0
2019-11-12 15:30:00,83.51,83.51,83.48,83.51,97821.0,71.3215,71.3215,71.2959,71.3215,97821.0
2019-11-12 15:35:00,83.51,83.51,83.5,83.51,27668.0,71.3215,71.3215,71.313,71.3215,27668.0
2019-11-12 15:40:00,83.5,83.51,83.49,83.5,69555.0,71.313,71.3215,71.3045,71.313,69555.0
2019-11-12 15:45:00,83.5,83.5,83.48,83.49,66494.0,71.313,71.313,71.2959,71.3045,66494.0
2019-11-12 15:50:00,83.48,83.49,83.48,83.48,17813.0,71.2959,71.3045,71.2959,71.2959,17813.0
2019-11-12 15:55:00,83.48,83.49,83.47,83.49,50503.0,71.2959,71.3045,71.2874,71.3045,50503.0
2019-11-13 09:30:00,83.66,83.69,83.61,83.64,79851.0,71.4496,71.4753,71.4069,71.4326,79851.0
2019-11-13 09:35:00,83.63,83.63,83.61,83.63,35168.0,71.424,71.424,71.4069,71.424,35168.0
2019-11-13 09:40:00,83.62,83.64,83.62,83.64,40682.0,71.4155,71.4326,71.4155,71.4326,40682.0
2019-11-13 09:45:00,83.64,83.65,83.63,83.64,13837.0,71.4326,71.4411,71.424,71.4326,13837.0
2019-11-13 09:50:00,83.64,83.65,83.63,83.64,33153.0,71.4326,71.4411,71.424,71.4326,33153.0
2019-11-13 09:55:00,83.64,83.64,83.62,83.63,21132.0,71.4326,71.4326,71.4155,71.424,21132.0
2019-11-13 10:00:00,83.64,83.64,83.62,83.63,31771.0,71.4326,71.4326,71.4155,71.424,31771.0
2019-11-13 10:05:00,83.63,83.64,83.6,83.6,18021.0,71.424,71.4326,71.3984,71.3984,18021.0
2019-11-13 10:10:00,83.6,83.62,83.6,83.62,38756.0,71.3984,71.4155,71.3984,71.4155,38756.0
2019-11-13 10:15:00,83.62,83.62,83.61,83.62,29455.0,71.4155,71.4155,71.4069,71.4155,29455.0
2019-11-13 10:20:00,83.62,83.62,83.6,83.61,28950.0,71.4155,71.4155,71.3984,71.4069,28950.0
2019-11-13 10:25:00,83.62,83.65,83.61,83.65,18761.0,71.4155,71.4411,71.4069,71.4411,18761.0
2019-11-13 10:30:00,83.64,83.66,83.63,83.65,42655.0,71.4326,71.4496,71.424,71.4411,42655.0
2019-11-13 10:35:00,83.66,83.67,83.65,83.66,48172.0,71.4496,71.4582,71.4411,71.4496,48172.0
2019-11-13 10:40:00,83.66,83.67,83.64,83.66,45007.0,71.4496,71.4582,71.4326,71.4496,45007.0
2019-11-13 10:45:00,83.66,83.68,83.66,83.67,35781.0,71.4496,71.4667,71.4496,71.4582,35781.0
2019-11-13 10:50:00,83.67,83.68,83.66,83.66,52519.0,71.4582,71.4667,71.4496,71.4496,52519.0
2019-11-13 10:55:00,83.67,83.67,83.66,83.66,20860.0,71.4582,71.4582,71.4496,71.4496,20860.0
2019-11-13 11:00:00,83.66,83.66,83.65,83.66,43951.0,71.4496,71.4496,71.4411,71.4496,43951.0
2019-11-13 11:05:00,83.66,83.67,83.65,83.66,23675.0,71.4496,71.4582,71.4411,71.4496,23675.0
2019-11-13 11:10:00,83.66,83.66,83.65,83.65,34108.0,71.4496,71.4496,71.4411,71.4411,34108.0
2019-11-13 11:15:00,83.65,83.65,83.64,83.64,26936.0,71.4411,71.4411,71.4326,71.4326,26936.0
2019-11-13 11:20:00,83.65,83.65,83.64,83.65,18565.0,71.4411,71.4411,71.4326,71.4411,18565.0
2019-11-13 11:25:00,83.65,83.65,83.63,83.64,28730.0,71.4411,71.4411,71.424,71.4326,28730.0
2019-11-13 11:30:00,83.64,83.64,83.62,83.63,37660.0,71.4326,71.4326,71.4155,71.424,37660.0
2019-11-13 11:35:00,83.63,83.63,83.61,83.61,17445.0,71.424,71.424,71.4069,71.4069,17445.0
2019-11-13 11:40:00,83.61,83.63,83.61,83.62,30044.0,71.4069,71.424,71.4069,71.4155,30044.0
2019-11-13 11:45:00,83.62,83.62,83.61,83.62,53281.0,71.4155,71.4155,71.4069,71.4155,53281.0
2019-11-13 11:50:00,83.61,83.62,83.61,83.62,26651.0,71.4069,71.4155,71.4069,71.4155,26651.0
2019-11-13 11:55:00,83.62,83.62,83.61,83.61,19506.0,71.4155,71.4155,71.4069,71.4069,19506.0
2019-11-13 12:00:00,83.61,83.62,83.6,83.62,30732.0,71.4069,71.4155,71.3984,71.4155,30732.0
2019-11-13 12:05:00,83.62,83.62,83.61,83.62,16960.0,71.4155,71.4155,71.4069,71.4155,16960.0
2019-11-13 12:10:00,83.62,83.62,83.61,83.62,19119.0,71.4155,71.4155,71.4069,71.4155,19119.0
2019-11-13 12:15:00,83.62,83.62,83.61,83.61,23489.0,71.4155,71.4155,71.4069,71.4069,23489.0
2019-11-13 12:20:00,83.61,83.62,83.6,83.62,15575.0,71.4069,71.4155,71.3984,71.4155,15575.0
2019-11-13 12:25:00,83.61,83.62,83.6,83.61,23348.0,71.4069,71.4155,71.3984,71.4069,23348.0
2019-11-13 12:30:00,83.61,83.62,83.61,83.61,9600.0,71.4069,71.4155,71.4069,71.4069,9600.0
2019-11-13 12:35:00,83.62,83.63,83.62,83.63,32669.0,71.4155,71.424,71.4155,71.424,32669.0
2019-11-13 12:40:00,83.63,83.63,83.61,83.62,36752.0,71.424,71.424,71.4069,71.4155,36752.0
2019-11-13 12:45:00,83.62,83.62,83.6,83.61,16267.0,71.4155,71.4155,71.3984,71.4069,16267.0
2019-11-13 12:50:00,83.61,83.61,83.6,83.61,78914.0,71.4069,71.4069,71.3984,71.4069,78914.0
2019-11-13 12:55:00,83.61,83.61,83.59,83.61,49660.0,71.4069,71.4069,71.3899,71.4069,49660.0
2019-11-13 13:00:00,83.61,83.62,83.6,83.62,130559.0,71.4069,71.4155,71.3984,71.4155,130559.0
2019-11-13 13:05:00,83.62,83.62,83.61,83.62,12701.0,71.4155,71.4155,71.4069,71.4155,12701.0
2019-11-13 13:10:00,83.62,83.63,83.61,83.63,51167.0,71.4155,71.424,71.4069,71.424,51167.0
2019-11-13 13:15:00,83.62,83.63,83.62,83.63,17472.0,71.4155,71.424,71.4155,71.424,17472.0
2019-11-13 13:20:00,83.62,83.63,83.62,83.63,25212.0,71.4155,71.424,71.4155,71.424,25212.0
2019-11-13 13:25:00,83.63,83.64,83.62,83.63,46757.0,71.424,71.4326,71.4155,71.424,46757.0
2019-11-13 13:30:00,83.63,83.64,83.62,83.64,15329.0,71.424,71.4326,71.4155,71.4326,15329.0
2019-11-13 13:35:00,83.64,83.64,83.62,83.63,28253.0,71.4326,71.4326,71.4155,71.424,28253.0
2019-11-13 13:40:00,83.62,83.64,83.62,83.64,24498.0,71.4155,71.4326,71.4155,71.4326,24498.0
2019-11-13 13:45:00,83.63,83.64,83.63,83.64,12871.0,71.424,71.4326,71.424,71.4326,12871.0
2019-11-13 13:50:00,83.64,83.64,83.63,83.64,6398.0,71.4326,71.4326,71.424,71.4326,6398.0
2019-11-13 13:55:00,83.64,83.68,83.63,83.67,174342.0,71.4326,71.4667,71.424,71.4582,174342.0
2019-11-13 14:00:00,83.67,83.69,83.66,83.67,47801.0,71.4582,71.4753,71.4496,71.4582,47801.0
2019-11-13 14:05:00,83.67,83.69,83.67,83.69,20994.0,71.4582,71.4753,71.4582,71.4753,20994.0
2019-11-13 14:10:00,83.69,83.7,83.68,83.7,45153.0,71.4753,71.4838,71.4667,71.4838,45153.0
2019-11-13 14:15:00,83.7,83.7,83.67,83.68,57477.0,71.4838,71.4838,71.4582,71.4667,57477.0
2019-11-13 14:20:00,83.68,83.7,83.67,83.7,47749.0,71.4667,71.4838,71.4582,71.4838,47749.0
2019-11-13 14:25:00,83.7,83.71,83.69,83.7,13376.0,71.4838,71.4923,71.4753,71.4838,13376.0
2019-11-13 14:30:00,83.71,83.71,83.68,83.7,42335.0,71.4923,71.4923,71.4667,71.4838,42335.0
2019-11-13 14:35:00,83.7,83.7,83.69,83.7,13031.0,71.4838,71.4838,71.4753,71.4838,13031.0
2019-11-13 14:40:00,83.69,83.7,83.69,83.69,27274.0,71.4753,71.4838,71.4753,71.4753,27274.0
2019-11-13 14:45:00,83.7,83.7,83.69,83.69,10798.0,71.4838,71.4838,71.4753,71.4753,10798.0
2019-11-13 14:50:00,83.68,83.69,83.67,83.69,30726.0,71.4667,71.4753,71.4582,71.4753,30726.0
2019-11-13 14:55:00,83.69,83.69,83.68,83.69,26544.0,71.4753,71.4753,71.4667,71.4753,26544.0
2019-11-13 15:00:00,83.69,83.69,83.66,83.67,11171.0,71.4753,71.4753,71.4496,71.4582,11171.0
2019-11-13 15:05:00,83.67,83.68,83.66,83.67,23869.0,71.4582,71.4667,71.4496,71.4582,23869.0
2019-11-13 15:10:00,83.67,83.68,83.66,83.67,17151.0,71.4582,71.4667,71.4496,71.4582,17151.0
2019-11-13 15:15:00,83.67,83.68,83.66,83.67,16386.0,71.4582,71.4667,71.4496,71.4582,16386.0
2019-11-13 15:20:00,83.67,83.67,83.65,83.66,20657.0,71.4582,71.4582,71.4411,71.4496,20657.0
2019-11-13 15:25:00,83.66,83.66,83.64,83.65,24655.0,71.4496,71.4496,71.4326,71.4411,24655.0
2019-11-13 15:30:00,83.65,83.65,83.64,83.64,16107.0,71.4411,71.4411,71.4326,71.4326,16107.0
2019-11-13 15:35:00,83.65,83.65,83.63,83.65,54915.0,71.4411,71.4411,71.424,71.4411,54915.0
2019-11-13 15:40:00,83.65,83.65,83.63,83.64,30418.0,71.4411,71.4411,71.424,71.4326,30418.0
2019-11-13 15:45:00,83.63,83.64,83.63,83.64,8784.0,71.424,71.4326,71.424,71.4326,8784.0
2019-11-13 15:50:00,83.64,83.65,83.63,83.64,33111.0,71.4326,71.4411,71.424,71.4326,33111.0
2019-11-13 15:55:00,83.64,83.65,83.64,83.65,46207.0,71.4326,71.4411,71.4326,71.4411,46207.0
2019-11-14 09:30:00,83.93,83.93,83.89,83.9,60959.0,71.6802,71.6802,71.6461,71.6546,60959.0
2019-11-14 09:35:00,83.9,83.9,83.89,83.9,32979.0,71.6546,71.6546,71.6461,71.6546,32979.0
2019-11-14 09:40:00,83.9,83.91,83.9,83.91,41296.0,71.6546,71.6632,71.6546,71.6632,41296.0
2019-11-14 09:45:00,83.91,83.91,83.9,83.91,18653.0,71.6632,71.6632,71.6546,71.6632,18653.0
2019-11-14 09:50:00,83.91,83.91,83.89,83.9,38827.0,71.6632,71.6632,71.6461,71.6546,38827.0
2019-11-14 09:55:00,83.9,83.9,83.89,83.9,30829.0,71.6546,71.6546,71.6461,71.6546,30829.0
2019-11-14 10:00:00,83.89,83.9,83.88,83.89,32328.0,71.6461,71.6546,71.6375,71.6461,32328.0
2019-11-14 10:05:00,83.89,83.89,83.88,83.89,23351.0,71.6461,71.6461,71.6375,71.6461,23351.0
2019-11-14 10:10:00,83.89,83.91,83.88,83.9,24944.0,71.6461,71.6632,71.6375,71.6546,24944.0
2019-11-14 10:15:00,83.91,83.91,83.89,83.89,10590.0,71.6632,71.6632,71.6461,71.6461,10590.0
2019-11-14 10:20:00,83.89,83.91,83.88,83.91,54047.0,71.6461,71.6632,71.6375,71.6632,54047.0
2019-11-14 10:25:00,83.91,83.91,83.89,83.9,28057.0,71.6632,71.6632,71.6461,71.6546,28057.0
2019-11-14 10:30:00,83.9,83.9,83.88,83.89,27944.0,71.6546,71.6546,71.6375,71.6461,27944.0
2019-11-14 10:35:00,83.89,83.89,83.88,83.88,8562.0,71.6461,71.6461,71.6375,71.6375,8562.0
2019-11-14 10:40:00,83.88,83.89,83.87,83.88,24253.0,71.6375,71.6461,71.629,71.6375,24253.0
2019-11-14 10:45:00,83.87,83.89,83.87,83.89,28571.0,71.629,71.6461,71.629,71.6461,28571.0
2019-11-14 10:50:00,83.89,83.89,83.88,83.89,23759.0,71.6461,71.6461,71.6375,71.6461,23759.0
2019-11-14 10:55:00,83.89,83.92,83.88,83.92,57845.0,71.6461,71.6717,71.6375,71.6717,57845.0
2019-11-14 11:00:00,83.92,83.93,83.91,83.91,120039.0,71.6717,71.6802,71.6632,71.6632,120039.0
2019-11-14 11:05:00,83.92,83.92,83.91,83.91,28544.0,71.6717,71.6717,71.6632,71.6632,28544.0
2019-11-14 11:10:00,83.91,83.93,83.91,83.93,29842.0,71.6632,71.6802,71.6632,71.6802,29842.0
2019-11-14 11:15:00,83.92,83.93,83.92,83.93,15267.0,71.6717,71.6802,71.6717,71.6802,15267.0
2019-11-14 11:20:00,83.92,83.93,83.92,83.93,13757.0,71.6717,71.6802,71.6717,71.6802,13757.0
2019-11-14 11:25:00,83.93,83.93,83.92,83.92,18902.0,71.6802,71.6802,71.6717,71.6717,18902.0
2019-11-14 11:30:00,83.93,83.94,83.92,83.92,23387.0,71.6802,71.6888,71.6717,71.6717,23387.0
2019-11-14 11:35:00,83.93,83.94,83.92,83.93,72531.0,71.6802,71.6888,71.6717,71.6802,72531.0
2019-11-14 11:40:00,83.93,83.95,83.93,83.95,50173.0,71.6802,71.6973,71.6802,71.6973,50173.0
2019-11-14 11:45:00,83.95,83.95,83.94,83.95,28155.0,71.6973,71.6973,71.6888,71.6973,28155.0
2019-11-14 11:50:00,83.95,83.95,83.94,83.94,24495.0,71.6973,71.6973,71.6888,71.6888,24495.0
2019-11-14 11:55:00,83.94,83.95,83.93,83.95,32869.0,71.6888,71.6973,71.6802,71.6973,32869.0
2019-11-14 12:00:00,83.94,83.95,83.94,83.94,5131.0,71.6888,71.6973,71.6888,71.6888,5131.0
2019-11-14 12:05:00,83.94,83.95,83.93,83.94,12418.0,71.6888,71.6973,71.6802,71.6888,12418.0
2019-11-14 12:10:00,83.94,83.94,83.93,83.94,21132.0,71.6888,71.6888,71.6802,71.6888,21132.0
2019-11-14 12:15:00,83.94,83.94,83.92,83.92,11817.0,71.6888,71.6888,71.6717,71.6717,11817.0
2019-11-14 12:20:00,83.93,83.94,83.92,83.93,17385.0,71.6802,71.6888,71.6717,71.6802,17385.0
2019-11-14 12:25:00,83.94,83.94,83.93,83.94,3415.0,71.6888,71.6888,71.6802,71.6888,3415.0
2019-11-14 12:30:00,83.94,83.94,83.92,83.92,12583.0,71.6888,71.6888,71.6717,71.6717,12583.0
2019-11-14 12:35:00,83.92,83.93,83.92,83.93,12196.0,71.6717,71.6802,71.6717,71.6802,12196.0
2019-11-14 12:40:00,83.92,83.94,83.92,83.93,21438.0,71.6717,71.6888,71.6717,71.6802,21438.0
2019-11-14 12:45:00,83.93,83.93,83.92,83.93,15569.0,71.6802,71.6802,71.6717,71.6802,15569.0
2019-11-14 12:50:00,83.94,83.94,83.93,83.94,16253.0,71.6888,71.6888,71.6802,71.6888,16253.0
2019-11-14 12:55:00,83.94,83.94,83.93,83.94,11792.0,71.6888,71.6888,71.6802,71.6888,11792.0
2019-11-14 13:00:00,83.94,83.94,83.92,83.92,43564.0,71.6888,71.6888,71.6717,71.6717,43564.0
2019-11-14 13:05:00,83.93,83.93,83.91,83.92,19935.0,71.6802,71.6802,71.6632,71.6717,19935.0
2019-11-14 13:10:00,83.92,83.93,83.91,83.92,19733.0,71.6717,71.6802,71.6632,71.6717,19733.0
2019-11-14 13:15:00,83.93,83.95,83.93,83.94,19655.0,71.6802,71.6973,71.6802,71.6888,19655.0
2019-11-14 13:20:00,83.94,83.94,83.93,83.94,5673.0,71.6888,71.6888,71.6802,71.6888,5673.0
2019-11-14 13:25:00,83.94,83.95,83.94,83.95,8837.0,71.6888,71.6973,71.6888,71.6973,8837.0
2019-11-14 13:30:00,83.95,83.95,83.94,83.94,7225.0,71.6973,71.6973,71.6888,71.6888,7225.0
2019-11-14 13:35:00,83.95,83.95,83.93,83.94,14727.0,71.6973,71.6973,71.6802,71.6888,14727.0
2019-11-14 13:40:00,83.94,83.94,83.93,83.94,22516.0,71.6888,71.6888,71.6802,71.6888,22516.0
2019-11-14 13:45:00,83.94,83.94,83.92,83.92,18203.0,71.6888,71.6888,71.6717,71.6717,18203.0
2019-11-14 13:50:00,83.92,83.93,83.92,83.92,37978.0,71.6717,71.6802,71.6717,71.6717,37978.0
2019-11-14 13:55:00,83.92,83.96,83.92,83.96,99292.0,71.6717,71.7059,71.6717,71.7059,99292.0
2019-11-14 14:00:00,83.95,83.95,83.93,83.94,18745.0,71.6973,71.6973,71.6802,71.6888,18745.0
2019-11-14 14:05:00,83.94,83.94,83.92,83.92,25837.0,71.6888,71.6888,71.6717,71.6717,25837.0
2019-11-14 14:10:00,83.92,83.93,83.92,83.92,48941.0,71.6717,71.6802,71.6717,71.6717,48941.0
2019-11-14 14:15:00,83.92,83.93,83.91,83.91,21620.0,71.6717,71.6802,71.6632,71.6632,21620.0
2019-11-14 14:20:00,83.92,83.93,83.91,83.93,10739.0,71.6717,71.6802,71.6632,71.6802,10739.0
2019-11-14 14:25:00,83.93,83.94,83.92,83.92,8778.0,71.6802,71.6888,71.6717,71.6717,8778.0
2019-11-14 14:30:00,83.93,83.93,83.92,83.93,33071.0,71.6802,71.6802,71.6717,71.6802,33071.0
2019-11-14 14:35:00,83.92,83.93,83.92,83.92,8883.0,71.6717,71.6802,71.6717,71.6717,8883.0
2019-11-14 14:40:00,83.92,83.93,83.91,83.92,79755.0,71.6717,71.6802,71.6632,71.6717,79755.0
2019-11-14 14:45:00,83.92,83.92,83.9,83.91,28919.0,71.6717,71.6717,71.6546,71.6632,28919.0
2019-11-14 14:50:00,83.92,83.93,83.91,83.92,15494.0,71.6717,71.6802,71.6632,71.6717,15494.0
2019-11-14 14:55:00,83.92,83.94,83.92,83.93,27327.0,71.6717,71.6888,71.6717,71.6802,27327.0
2019-11-14 15:00:00,83.93,83.93,83.9,83.9,27706.0,71.6802,71.6802,71.6546,71.6546,27706.0
2019-11-14 15:05:00,83.91,83.91,83.89,83.9,53085.0,71.6632,71.6632,71.6461,71.6546,53085.0
2019-11-14 15:10:00,83.89,83.9,83.89,83.89,15896.0,71.6461,71.6546,71.6461,71.6461,15896.0
2019-11-14 15:15:00,83.89,83.91,83.89,83.91,23027.0,71.6461,71.6632,71.6461,71.6632,23027.0
2019-11-14 15:20:00,83.9,83.91,83.9,83.91,13782.0,71.6546,71.6632,71.6546,71.6632,13782.0
2019-11-14 15:25:00,83.91,83.91,83.9,83.91,7272.0,71.6632,71.6632,71.6546,71.6632,7272.0
2019-11-14 15:30:00,83.9,83.91,83.88,83.88,16707.0,71.6546,71.6632,71.6375,71.6375,16707.0
2019-11-14 15:35:00,83.89,83.89,83.88,83.89,9171.0,71.6461,71.6461,71.6375,71.6461,9171.0
2019-11-14 15:40:00,83.88,83.89,83.88,83.89,64144.0,71.6375,71.6461,71.6375,71.6461,64144.0
2019-11-14 15:45:00,83.89,83.89,83.88,83.89,20830.0,71.6461,71.6461,71.6375,71.6461,20830.0
2019-11-14 15:50:00,83.89,83.9,83.88,83.9,40914.0,71.6461,71.6546,71.6375,71.6546,40914.0
2019-11-14 15:55:00,83.9,83.9,83.88,83.89,68641.0,71.6546,71.6546,71.6375,71.6461,68641.0
2019-11-15 09:30:00,83.82,83.82,83.8,83.81,111438.0,71.5863,71.5863,71.5692,71.5778,111438.0
2019-11-15 09:35:00,83.8,83.83,83.8,83.82,33615.0,71.5692,71.5948,71.5692,71.5863,33615.0
2019-11-15 09:40:00,83.81,83.83,83.81,83.83,12994.0,71.5778,71.5948,71.5778,71.5948,12994.0
2019-11-15 09:45:00,83.83,83.84,83.82,83.84,9182.0,71.5948,71.6034,71.5863,71.6034,9182.0
2019-11-15 09:50:00,83.84,83.85,83.83,83.84,16615.0,71.6034,71.6119,71.5948,71.6034,16615.0
2019-11-15 09:55:00,83.84,83.86,83.83,83.86,8646.0,71.6034,71.6205,71.5948,71.6205,8646.0
2019-11-15 10:00:00,83.86,83.87,83.85,83.86,12953.0,71.6205,71.629,71.6119,71.6205,12953.0
2019-11-15 10:05:00,83.86,83.87,83.85,83.86,30066.0,71.6205,71.629,71.6119,71.6205,30066.0
2019-11-15 10:10:00,83.86,83.87,83.85,83.86,21311.0,71.6205,71.629,71.6119,71.6205,21311.0
2019-11-15 10:15:00,83.86,83.87,83.85,83.87,9478.0,71.6205,71.629,71.6119,71.629,9478.0
2019-11-15 10:20:00,83.87,83.87,83.84,83.86,28981.0,71.629,71.629,71.6034,71.6205,28981.0
2019-11-15 10:25:00,83.87,83.88,83.86,83.88,36887.0,71.629,71.6375,71.6205,71.6375,36887.0
2019-11-15 10:30:00,83.88,83.89,83.87,83.88,14074.0,71.6375,71.6461,71.629,71.6375,14074.0
2019-11-15 10:35:00,83.89,83.89,83.88,83.89,44329.0,71.6461,71.6461,71.6375,71.6461,44329.0
2019-11-15 10:40:00,83.89,83.89,83.88,83.89,9918.0,71.6461,71.6461,71.6375,71.6461,9918.0
2019-11-15 10:45:00,83.88,83.91,83.88,83.91,34956.0,71.6375,71.6632,71.6375,71.6632,34956.0
2019-11-15 10:50:00,83.91,83.92,83.9,83.92,26893.0,71.6632,71.6717,71.6546,71.6717,26893.0
2019-11-15 10:55:00,83.91,83.92,83.89,83.9,46553.0,71.6632,71.6717,71.6461,71.6546,46553.0
2019-11-15 11:00:00,83.9,83.9,83.88,83.89,52301.0,71.6546,71.6546,71.6375,71.6461,52301.0
2019-11-15 11:05:00,83.89,83.89,83.88,83.89,22084.0,71.6461,71.6461,71.6375,71.6461,22084.0
2019-11-15 11:10:00,83.89,83.89,83.88,83.88,14692.0,71.6461,71.6461,71.6375,71.6375,14692.0
2019-11-15 11:15:00,83.89,83.89,83.87,83.87,32301.0,71.6461,71.6461,71.629,71.629,32301.0
2019-11-15 11:20:00,83.87,83.89,83.87,83.89,18110.0,71.629,71.6461,71.629,71.6461,18110.0
2019-11-15 11:25:00,83.89,83.89,83.87,83.88,38132.0,71.6461,71.6461,71.629,71.6375,38132.0
2019-11-15 11:30:00,83.88,83.88,83.86,83.86,23105.0,71.6375,71.6375,71.6205,71.6205,23105.0
2019-11-15 11:35:00,83.87,83.87,83.86,83.86,20243.0,71.629,71.629,71.6205,71.6205,20243.0
2019-11-15 11:40:00,83.87,83.87,83.85,83.86,45995.0,71.629,71.629,71.6119,71.6205,45995.0
2019-11-15 11:45:00,83.85,83.86,83.85,83.86,24350.0,71.6119,71.6205,71.6119,71.6205,24350.0
2019-11-15 11:50:00,83.86,83.86,83.85,83.86,35735.0,71.6205,71.6205,71.6119,71.6205,35735.0
2019-11-15 11:55:00,83.85,83.86,83.85,83.86,21225.0,71.6119,71.6205,71.6119,71.6205,21225.0
2019-11-15 12:00:00,83.86,83.87,83.85,83.86,30910.0,71.6205,71.629,71.6119,71.6205,30910.0
2019-11-15 12:05:00,83.86,83.87,83.86,83.87,12050.0,71.6205,71.629,71.6205,71.629,12050.0
2019-11-15 12:10:00,83.87,83.87,83.86,83.86,14429.0,71.629,71.629,71.6205,71.6205,14429.0
2019-11-15 12:15:00,83.86,83.87,83.86,83.87,23171.0,71.6205,71.629,71.6205,71.629,23171.0
2019-11-15 12:20:00,83.87,83.87,83.86,83.87,57026.0,71.629,71.629,71.6205,71.629,57026.0
2019-11-15 12:25:00,83.86,83.89,83.86,83.89,21047.0,71.6205,71.6461,71.6205,71.6461,21047.0
2019-11-15 12:30:00,83.89,83.89,83.87,83.88,31596.0,71.6461,71.6461,71.629,71.6375,31596.0
2019-11-15 12:35:00,83.88,83.89,83.87,83.89,9238.0,71.6375,71.6461,71.629,71.6461,9238.0
2019-11-15 12:40:00,83.89,83.89,83.88,83.88,16021.0,71.6461,71.6461,71.6375,71.6375,16021.0
2019-11-15 12:45:00,83.89,83.89,83.88,83.89,22570.0,71.6461,71.6461,71.6375,71.6461,22570.0
2019-11-15 12:50:00,83.89,83.89,83.88,83.89,13744.0,71.6461,71.6461,71.6375,71.6461,13744.0
2019-11-15 12:55:00,83.89,83.89,83.88,83.89,9171.0,71.6461,71.6461,71.6375,71.6461,9171.0
2019-11-15 13:00:00,83.88,83.9,83.88,83.9,46025.0,71.6375,71.6546,71.6375,71.6546,46025.0
2019-11-15 13:05:00,83.9,83.9,83.89,83.89,4654.0,71.6546,71.6546,71.6461,71.6461,4654.0
2019-11-15 13:10:00,83.9,83.9,83.89,83.89,9381.0,71.6546,71.6546,71.6461,71.6461,9381.0
2019-11-15 13:15:00,83.89,83.9,83.88,83.89,10500.0,71.6461,71.6546,71.6375,71.6461,10500.0
2019-11-15 13:20:00,83.89,83.89,83.88,83.89,4343.0,71.6461,71.6461,71.6375,71.6461,4343.0
2019-11-15 13:25:00,83.89,83.89,83.88,83.89,21523.0,71.6461,71.6461,71.6375,71.6461,21523.0
2019-11-15 13:30:00,83.89,83.89,83.88,83.88,23900.0,71.6461,71.6461,71.6375,71.6375,23900.0
2019-11-15 13:35:00,83.89,83.89,83.87,83.89,20604.0,71.6461,71.6461,71.629,71.6461,20604.0
2019-11-15 13:40:00,83.89,83.89,83.88,83.89,47451.0,71.6461,71.6461,71.6375,71.6461,47451.0
2019-11-15 13:45:00,83.89,83.89,83.88,83.88,7664.0,71.6461,71.6461,71.6375,71.6375,7664.0
2019-11-15 13:50:00,83.89,83.89,83.88,83.89,26851.0,71.6461,71.6461,71.6375,71.6461,26851.0
2019-11-15 13:55:00,83.89,83.89,83.88,83.88,5862.0,71.6461,71.6461,71.6375,71.6375,5862.0
2019-11-15 14:00:00,83.89,83.89,83.87,83.88,39407.0,71.6461,71.6461,71.629,71.6375,39407.0
2019-11-15 14:05:00,83.88,83.88,83.86,83.87,16204.0,71.6375,71.6375,71.6205,71.629,16204.0
2019-11-15 14:10:00,83.87,83.87,83.86,83.86,6564.0,71.629,71.629,71.6205,71.6205,6564.0
2019-11-15 14:15:00,83.87,83.87,83.86,83.87,16505.0,71.629,71.629,71.6205,71.629,16505.0
2019-11-15 14:20:00,83.87,83.87,83.85,83.85,43865.0,71.629,71.629,71.6119,71.6119,43865.0
2019-11-15 14:25:00,83.86,83.86,83.83,83.84,314272.0,71.6205,71.6205,71.5948,71.6034,314272.0
2019-11-15 14:30:00,83.84,83.86,83.84,83.86,49545.0,71.6034,71.6205,71.6034,71.6205,49545.0
2019-11-15 14:35:00,83.86,83.86,83.85,83.85,9116.0,71.6205,71.6205,71.6119,71.6119,9116.0
2019-11-15 14:40:00,83.86,83.87,83.85,83.87,37001.0,71.6205,71.629,71.6119,71.629,37001.0
2019-11-15 14:45:00,83.87,83.87,83.86,83.87,19140.0,71.629,71.629,71.6205,71.629,19140.0
2019-11-15 14:50:00,83.87,83.87,83.85,83.86,24629.0,71.629,71.629,71.6119,71.6205,24629.0
2019-11-15 14:55:00,83.86,83.86,83.85,83.85,6496.0,71.6205,71.6205,71.6119,71.6119,6496.0
2019-11-15 15:00:00,83.86,83.86,83.85,83.85,17835.0,71.6205,71.6205,71.6119,71.6119,17835.0
2019-11-15 15:05:00,83.86,83.86,83.85,83.86,14809.0,71.6205,71.6205,71.6119,71.6205,14809.0
2019-11-15 15:10:00,83.86,83.86,83.85,83.86,15058.0,71.6205,71.6205,71.6119,71.6205,15058.0
2019-11-15 15:15:00,83.86,83.86,83.85,83.86,27424.0,71.6205,71.6205,71.6119,71.6205,27424.0
2019-11-15 15:20:00,83.86,83.86,83.85,83.86,20055.0,71.6205,71.6205,71.6119,71.6205,20055.0
2019-11-15 15:25:00,83.86,83.86,83.85,83.86,16837.0,71.6205,71.6205,71.6119,71.6205,16837.0
2019-11-15 15:30:00,83.86,83.87,83.85,83.86,15885.0,71.6205,71.629,71.6119,71.6205,15885.0
2019-11-15 15:35:00,83.87,83.87,83.85,83.85,61121.0,71.629,71.629,71.6119,71.6119,61121.0
2019-11-15 15:40:00,83.86,83.86,83.85,83.85,35088.0,71.6205,71.6205,71.6119,71.6119,35088.0
2019-11-15 15:45:00,83.85,83.86,83.85,83.86,8501.0,71.6119,71.6205,71.6119,71.6205,8501.0
2019-11-15 15:50:00,83.86,83.86,83.85,83.86,16502.0,71.6205,71.6205,71.6119,71.6205,16502.0
2019-11-15 15:55:00,83.86,83.86,83.85,83.85,56962.0,71.6205,71.6205,71.6119,71.6119,56962.0
2019-11-18 09:30:00,83.99,84.0,83.95,83.98,115031.0,71.7315,71.74,71.6973,71.7229,115031.0
2019-11-18 09:35:00,83.99,84.0,83.98,84.0,11823.0,71.7315,71.74,71.7229,71.74,11823.0
2019-11-18 09:40:00,83.99,84.0,83.99,84.0,41737.0,71.7315,71.74,71.7315,71.74,41737.0
2019-11-18 09:45:00,84.0,84.01,83.98,83.98,19795.0,71.74,71.7486,71.7229,71.7229,19795.0
2019-11-18 09:50:00,83.98,84.0,83.98,83.99,20368.0,71.7229,71.74,71.7229,71.7315,20368.0
2019-11-18 09:55:00,84.0,84.0,83.98,83.98,16464.0,71.74,71.74,71.7229,71.7229,16464.0
2019-11-18 10:00:00,83.98,83.99,83.98,83.99,24938.0,71.7229,71.7315,71.7229,71.7315,24938.0
2019-11-18 10:05:00,83.98,84.0,83.98,83.99,23538.0,71.7229,71.74,71.7229,71.7315,23538.0
2019-11-18 10:10:00,84.0,84.0,83.98,84.0,19649.0,71.74,71.74,71.7229,71.74,19649.0
2019-11-18 10:15:00,84.0,84.01,83.99,84.0,15756.0,71.74,71.7486,71.7315,71.74,15756.0
2019-11-18 10:20:00,84.0,84.02,84.0,84.01,27118.0,71.74,71.7571,71.74,71.7486,27118.0
2019-11-18 10:25:00,84.02,84.03,84.01,84.03,25209.0,71.7571,71.7656,71.7486,71.7656,25209.0
2019-11-18 10:30:00,84.03,84.04,84.02,84.02,43653.0,71.7656,71.7742,71.7571,71.7571,43653.0
2019-11-18 10:35:00,84.03,84.03,84.02,84.02,8583.0,71.7656,71.7656,71.7571,71.7571,8583.0
2019-11-18 10:40:00,84.02,84.04,84.02,84.03,52496.0,71.7571,71.7742,71.7571,71.7656,52496.0
2019-11-18 10:45:00,84.03,84.03,84.01,84.02,17352.0,71.7656,71.7656,71.7486,71.7571,17352.0
2019-11-18 10:50:00,84.02,84.03,84.01,84.03,110209.0,71.7571,71.7656,71.7486,71.7656,110209.0
2019-11-18 10:55:00,84.03,84.03,84.01,84.02,18799.0,71.7656,71.7656,71.7486,71.7571,18799.0
2019-11-18 11:00:00,84.02,84.03,84.01,84.02,131669.0,71.7571,71.7656,71.7486,71.7571,131669.0
2019-11-18 11:05:00,84.02,84.03,84.01,84.03,13225.0,71.7571,71.7656,71.7486,71.7656,13225.0
2019-11-18 11:10:00,84.03,84.03,83.99,84.01,53668.0,71.7656,71.7656,71.7315,71.7486,53668.0
2019-11-18 11:15:00,84.0,84.01,84.0,84.01,18826.0,71.74,71.7486,71.74,71.7486,18826.0
2019-11-18 11:20:00,84.01,84.02,84.0,84.0,33276.0,71.7486,71.7571,71.74,71.74,33276.0
2019-11-18 11:25:00,84.01,84.01,83.99,84.0,17366.0,71.7486,71.7486,71.7315,71.74,17366.0
2019-11-18 11:30:00,84.0,84.0,83.98,83.99,14712.0,71.74,71.74,71.7229,71.7315,14712.0
2019-11-18 11:35:00,83.98,83.99,83.98,83.98,18009.0,71.7229,71.7315,71.7229,71.7229,18009.0
2019-11-18 11:40:00,83.98,83.99,83.98,83.98,11379.0,71.7229,71.7315,71.7229,71.7229,11379.0
2019-11-18 11:45:00,83.98,84.0,83.98,84.0,28826.0,71.7229,71.74,71.7229,71.74,28826.0
2019-11-18 11:50:00,84.0,84.0,83.99,84.0,13570.0,71.74,71.74,71.7315,71.74,13570.0
2019-11-18 11:55:00,84.0,84.0,83.99,84.0,14576.0,71.74,71.74,71.7315,71.74,14576.0
2019-11-18 12:00:00,84.0,84.0,83.99,83.99,18222.0,71.74,71.74,71.7315,71.7315,18222.0
2019-11-18 12:05:00,84.0,84.01,83.99,84.01,29975.0,71.74,71.7486,71.7315,71.7486,29975.0
2019-11-18 12:10:00,84.0,84.02,84.0,84.02,12411.0,71.74,71.7571,71.74,71.7571,12411.0
2019-11-18 12:15:00,84.02,84.02,84.01,84.01,23857.0,71.7571,71.7571,71.7486,71.7486,23857.0
2019-11-18 12:20:00,84.02,84.02,84.0,84.01,11136.0,71.7571,71.7571,71.74,71.7486,11136.0
2019-11-18 12:25:00,84.01,84.02,84.0,84.02,28237.0,71.7486,71.7571,71.74,71.7571,28237.0
2019-11-18 12:30:00,84.02,84.02,84.0,84.0,13364.0,71.7571,71.7571,71.74,71.74,13364.0
2019-11-18 12:35:00,84.01,84.01,83.99,84.0,21650.0,71.7486,71.7486,71.7315,71.74,21650.0
2019-11-18 12:40:00,84.0,84.0,83.98,83.98,9939.0,71.74,71.74,71.7229,71.7229,9939.0
2019-11-18 12:45:00,83.98,83.99,83.98,83.98,18448.0,71.7229,71.7315,71.7229,71.7229,18448.0
2019-11-18 12:50:00,83.98,83.99,83.98,83.98,5477.0,71.7229,71.7315,71.7229,71.7229,5477.0
2019-11-18 12:55:00,83.99,83.99,83.98,83.99,21281.0,71.7315,71.7315,71.7229,71.7315,21281.0
2019-11-18 13:00:00,83.99,83.99,83.98,83.98,13809.0,71.7315,71.7315,71.7229,71.7229,13809.0
2019-11-18 13:05:00,83.98,83.99,83.98,83.98,7523.0,71.7229,71.7315,71.7229,71.7229,7523.0
2019-11-18 13:10:00,83.99,83.99,83.98,83.99,12589.0,71.7315,71.7315,71.7229,71.7315,12589.0
2019-11-18 13:15:00,83.98,83.99,83.98,83.99,6529.0,71.7229,71.7315,71.7229,71.7315,6529.0
2019-11-18 13:20:00,83.99,83.99,83.98,83.98,18357.0,71.7315,71.7315,71.7229,71.7229,18357.0
2019-11-18 13:25:00,83.98,83.99,83.98,83.98,18473.0,71.7229,71.7315,71.7229,71.7229,18473.0
2019-11-18 13:30:00,83.99,84.0,83.98,83.98,886704.0,71.7315,71.74,71.7229,71.7229,886704.0
2019-11-18 13:35:00,83.99,83.99,83.98,83.98,8708.0,71.7315,71.7315,71.7229,71.7229,8708.0
2019-11-18 13:40:00,83.98,84.01,83.98,84.0,61247.0,71.7229,71.7486,71.7229,71.74,61247.0
2019-11-18 13:45:00,84.0,84.01,84.0,84.01,26238.0,71.74,71.7486,71.74,71.7486,26238.0
2019-11-18 13:50:00,84.01,84.01,84.0,84.01,8367.0,71.7486,71.7486,71.74,71.7486,8367.0
2019-11-18 13:55:00,84.0,84.01,84.0,84.01,22284.0,71.74,71.7486,71.74,71.7486,22284.0
2019-11-18 14:00:00,84.01,84.01,83.99,84.0,34861.0,71.7486,71.7486,71.7315,71.74,34861.0
2019-11-18 14:05:00,83.99,84.0,83.99,84.0,16099.0,71.7315,71.74,71.7315,71.74,16099.0
2019-11-18 14:10:00,84.0,84.0,83.99,84.0,10432.0,71.74,71.74,71.7315,71.74,10432.0
2019-11-18 14:15:00,83.99,84.0,83.98,83.99,44044.0,71.7315,71.74,71.7229,71.7315,44044.0
2019-11-18 14:20:00,83.99,83.99,83.98,83.98,18757.0,71.7315,71.7315,71.7229,71.7229,18757.0
2019-11-18 14:25:00,83.98,83.99,83.98,83.99,8540.0,71.7229,71.7315,71.7229,71.7315,8540.0
2019-11-18 14:30:00,83.99,83.99,83.98,83.98,17317.0,71.7315,71.7315,71.7229,71.7229,17317.0
2019-11-18 14:35:00,83.98,83.99,83.97,83.98,288134.0,71.7229,71.7315,71.7144,71.7229,288134.0
2019-11-18 14:40:00,83.98,83.99,83.98,83.99,38096.0,71.7229,71.7315,71.7229,71.7315,38096.0
2019-11-18 14:45:00,83.98,84.0,83.98,84.0,34996.0,71.7229,71.74,71.7229,71.74,34996.0
2019-11-18 14:50:00,84.0,84.0,83.98,83.99,30963.0,71.74,71.74,71.7229,71.7315,30963.0
2019-11-18 14:55:00,83.99,84.0,83.98,83.99,100489.0,71.7315,71.74,71.7229,71.7315,100489.0
2019-11-18 15:00:00,83.99,83.99,83.96,83.98,68687.0,71.7315,71.7315,71.7059,71.7229,68687.0
2019-11-18 15:05:00,83.98,83.99,83.97,83.98,29277.0,71.7229,71.7315,71.7144,71.7229,29277.0
2019-11-18 15:10:00,83.98,83.98,83.97,83.98,29354.0,71.7229,71.7229,71.7144,71.7229,29354.0
2019-11-18 15:15:00,83.98,83.99,83.97,83.98,52298.0,71.7229,71.7315,71.7144,71.7229,52298.0
2019-11-18 15:20:00,83.98,83.99,83.98,83.98,41158.0,71.7229,71.7315,71.7229,71.7229,41158.0
2019-11-18 15:25:00,83.98,83.99,83.98,83.98,30316.0,71.7229,71.7315,71.7229,71.7229,30316.0
2019-11-18 15:30:00,83.98,83.99,83.97,83.98,49735.0,71.7229,71.7315,71.7144,71.7229,49735.0
2019-11-18 15:35:00,83.98,83.98,83.97,83.98,39961.0,71.7229,71.7229,71.7144,71.7229,39961.0
2019-11-18 15:40:00,83.98,83.98,83.97,83.98,24168.0,71.7229,71.7229,71.7144,71.7229,24168.0
2019-11-18 15:45:00,83.98,83.98,83.97,83.98,28751.0,71.7229,71.7229,71.7144,71.7229,28751.0
2019-11-18 15:50:00,83.98,83.98,83.97,83.97,48265.0,71.7229,71.7229,71.7144,71.7144,48265.0
2019-11-18 15:55:00,83.98,83.98,83.97,83.98,49444.0,71.7229,71.7229,71.7144,71.7229,49444.0
2019-11-19 09:30:00,83.98,84.0,83.97,83.99,109068.0,71.7229,71.74,71.7144,71.7315,109068.0
2019-11-19 09:35:00,83.98,84.0,83.98,84.0,46873.0,71.7229,71.74,71.7229,71.74,46873.0
2019-11-19 09:40:00,84.0,84.01,83.99,84.01,46336.0,71.74,71.7486,71.7315,71.7486,46336.0
2019-11-19 09:45:00,84.01,84.02,84.0,84.01,210430.0,71.7486,71.7571,71.74,71.7486,210430.0
2019-11-19 09:50:00,84.0,84.02,84.0,84.01,35816.0,71.74,71.7571,71.74,71.7486,35816.0
2019-11-19 09:55:00,84.0,84.02,84.0,84.02,48490.0,71.74,71.7571,71.74,71.7571,48490.0
2019-11-19 10:00:00,84.02,84.02,84.0,84.02,24075.0,71.7571,71.7571,71.74,71.7571,24075.0
2019-11-19 10:05:00,84.02,84.03,84.01,84.01,14816.0,71.7571,71.7656,71.7486,71.7486,14816.0
2019-11-19 10:10:00,84.01,84.01,83.99,84.0,27581.0,71.7486,71.7486,71.7315,71.74,27581.0
2019-11-19 10:15:00,84.0,84.02,83.99,84.0,25416.0,71.74,71.7571,71.7315,71.74,25416.0
2019-11-19 10:20:00,84.0,84.02,83.99,84.02,21105.0,71.74,71.7571,71.7315,71.7571,21105.0
2019-11-19 10:25:00,84.02,84.03,84.01,84.02,27531.0,71.7571,71.7656,71.7486,71.7571,27531.0
2019-11-19 10:30:00,84.01,84.02,84.0,84.02,22112.0,71.7486,71.7571,71.74,71.7571,22112.0
2019-11-19 10:35:00,84.02,84.03,84.01,84.01,38199.0,71.7571,71.7656,71.7486,71.7486,38199.0
2019-11-19 10:40:00,84.01,84.02,84.01,84.02,25386.0,71.7486,71.7571,71.7486,71.7571,25386.0
2019-11-19 10:45:00,84.02,84.03,84.01,84.03,18097.0,71.7571,71.7656,71.7486,71.7656,18097.0
2019-11-19 10:50:00,84.03,84.05,84.02,84.05,20947.0,71.7656,71.7827,71.7571,71.7827,20947.0
2019-11-19 10:55:00,84.05,84.06,84.04,84.06,28134.0,71.7827,71.7913,71.7742,71.7913,28134.0
2019-11-19 11:00:00,84.06,84.06,84.04,84.05,20755.0,71.7913,71.7913,71.7742,71.7827,20755.0
2019-11-19 11:05:00,84.04,84.06,84.04,84.06,36540.0,71.7742,71.7913,71.7742,71.7913,36540.0
2019-11-19 11:10:00,84.06,84.08,84.05,84.06,27077.0,71.7913,71.8083,71.7827,71.7913,27077.0
2019-11-19 11:15:00,84.06,84.07,84.05,84.06,266449.0,71.7913,71.7998,71.7827,71.7913,266449.0
2019-11-19 11:20:00,84.05,84.06,84.05,84.06,19848.0,71.7827,71.7913,71.7827,71.7913,19848.0
2019-11-19 11:25:00,84.06,84.06,84.05,84.06,24449.0,71.7913,71.7913,71.7827,71.7913,24449.0
2019-11-19 11:30:00,84.05,84.06,84.03,84.05,398807.0,71.7827,71.7913,71.7656,71.7827,398807.0
2019-11-19 11:35:00,84.05,84.05,84.01,84.02,79756.0,71.7827,71.7827,71.7486,71.7571,79756.0
2019-11-19 11:40:00,84.02,84.04,84.02,84.04,15858.0,71.7571,71.7742,71.7571,71.7742,15858.0
2019-11-19 11:45:00,84.03,84.05,84.03,84.05,19834.0,71.7656,71.7827,71.7656,71.7827,19834.0
2019-11-19 11:50:00,84.05,84.05,84.03,84.04,26636.0,71.7827,71.7827,71.7656,71.7742,26636.0
2019-11-19 11:55:00,84.04,84.04,84.03,84.04,31915.0,71.7742,71.7742,71.7656,71.7742,31915.0
2019-11-19 12:00:00,84.04,84.05,84.03,84.05,18078.0,71.7742,71.7827,71.7656,71.7827,18078.0
2019-11-19 12:05:00,84.05,84.06,84.04,84.05,41941.0,71.7827,71.7913,71.7742,71.7827,41941.0
2019-11-19 12:10:00,84.06,84.06,84.05,84.06,17828.0,71.7913,71.7913,71.7827,71.7913,17828.0
2019-11-19 12:15:00,84.05,84.06,84.05,84.06,14561.0,71.7827,71.7913,71.7827,71.7913,14561.0
2019-11-19 12:20:00,84.05,84.06,84.05,84.05,22485.0,71.7827,71.7913,71.7827,71.7827,22485.0
2019-11-19 12:25:00,84.06,84.06,84.05,84.06,17555.0,71.7913,71.7913,71.7827,71.7913,17555.0
2019-11-19 12:30:00,84.06,84.07,84.05,84.06,16733.0,71.7913,71.7998,71.7827,71.7913,16733.0
2019-11-19 12:35:00,84.06,84.07,84.06,84.07,76999.0,71.7913,71.7998,71.7913,71.7998,76999.0
2019-11-19 12:40:00,84.07,84.07,84.06,84.07,19427.0,71.7998,71.7998,71.7913,71.7998,19427.0
2019-11-19 12:45:00,84.07,84.08,84.06,84.08,25422.0,71.7998,71.8083,71.7913,71.8083,25422.0
2019-11-19 12:50:00,84.08,84.08,84.06,84.07,24978.0,71.8083,71.8083,71.7913,71.7998,24978.0
2019-11-19 12:55:00,84.07,84.07,84.06,84.07,57616.0,71.7998,71.7998,71.7913,71.7998,57616.0
2019-11-19 13:00:00,84.07,84.08,84.07,84.08,14331.0,71.7998,71.8083,71.7998,71.8083,14331.0
2019-11-19 13:05:00,84.08,84.08,84.07,84.08,111207.0,71.8083,71.8083,71.7998,71.8083,111207.0
2019-11-19 13:10:00,84.08,84.08,84.06,84.06,25854.0,71.8083,71.8083,71.7913,71.7913,25854.0
2019-11-19 13:15:00,84.07,84.08,84.06,84.07,173094.0,71.7998,71.8083,71.7913,71.7998,173094.0
2019-11-19 13:20:00,84.08,84.08,84.06,84.06,8526.0,71.8083,71.8083,71.7913,71.7913,8526.0
2019-11-19 13:25:00,84.07,84.07,84.06,84.07,15394.0,71.7998,71.7998,71.7913,71.7998,15394.0
2019-11-19 13:30:00,84.06,84.07,84.06,84.07,14933.0,71.7913,71.7998,71.7913,71.7998,14933.0
2019-11-19 13:35:00,84.07,84.09,84.06,84.09,21495.0,71.7998,71.8169,71.7913,71.8169,21495.0
2019-11-19 13:40:00,84.09,84.09,84.08,84.09,40228.0,71.8169,71.8169,71.8083,71.8169,40228.0
2019-11-19 13:45:00,84.09,84.1,84.08,84.1,48052.0,71.8169,71.8254,71.8083,71.8254,48052.0
2019-11-19 13:50:00,84.09,84.1,84.09,84.09,15665.0,71.8169,71.8254,71.8169,71.8169,15665.0
2019-11-19 13:55:00,84.09,84.1,84.09,84.1,12626.0,71.8169,71.8254,71.8169,71.8254,12626.0
2019-11-19 14:00:00,84.1,84.1,84.09,84.09,32501.0,71.8254,71.8254,71.8169,71.8169,32501.0
2019-11-19 14:05:00,84.09,84.1,84.08,84.09,25802.0,71.8169,71.8254,71.8083,71.8169,25802.0
2019-11-19 14:10:00,84.09,84.09,84.08,84.09,12012.0,71.8169,71.8169,71.8083,71.8169,12012.0
2019-11-19 14:15:00,84.09,84.09,84.08,84.09,24625.0,71.8169,71.8169,71.8083,71.8169,24625.0
2019-11-19 14:20:00,84.09,84.09,84.08,84.09,10025.0,71.8169,71.8169,71.8083,71.8169,10025.0
2019-11-19 14:25:00,84.09,84.09,84.08,84.09,85684.0,71.8169,71.8169,71.8083,71.8169,85684.0
2019-11-19 14:30:00,84.08,84.1,84.08,84.1,30057.0,71.8083,71.8254,71.8083,71.8254,30057.0
2019-11-19 14:35:00,84.1,84.1,84.07,84.08,259797.0,71.8254,71.8254,71.7998,71.8083,259797.0
2019-11-19 14:40:00,84.08,84.08,84.07,84.08,11933.0,71.8083,71.8083,71.7998,71.8083,11933.0
2019-11-19 14:45:00,84.08,84.08,84.06,84.07,62513.0,71.8083,71.8083,71.7913,71.7998,62513.0
2019-11-19 14:50:00,84.06,84.07,84.06,84.07,34827.0,71.7913,71.7998,71.7913,71.7998,34827.0
2019-11-19 14:55:00,84.07,84.08,84.06,84.08,33769.0,71.7998,71.8083,71.7913,71.8083,33769.0
2019-11-19 15:00:00,84.08,84.08,84.06,84.08,56611.0,71.8083,71.8083,71.7913,71.8083,56611.0
2019-11-19 15:05:00,84.08,84.08,84.07,84.08,34365.0,71.8083,71.8083,71.7998,71.8083,34365.0
2019-11-19 15:10:00,84.08,84.08,84.07,84.08,33064.0,71.8083,71.8083,71.7998,71.8083,33064.0
2019-11-19 15:15:00,84.08,84.08,84.07,84.07,20266.0,71.8083,71.8083,71.7998,71.7998,20266.0
2019-11-19 15:20:00,84.08,84.08,84.07,84.08,30690.0,71.8083,71.8083,71.7998,71.8083,30690.0
2019-11-19 15:25:00,84.08,84.08,84.06,84.07,22591.0,71.8083,71.8083,71.7913,71.7998,22591.0
2019-11-19 15:30:00,84.07,84.07,84.06,84.07,15388.0,71.7998,71.7998,71.7913,71.7998,15388.0
2019-11-19 15:35:00,84.07,84.07,84.06,84.07,19422.0,71.7998,71.7998,71.7913,71.7998,19422.0
2019-11-19 15:40:00,84.07,84.08,84.06,84.08,43467.0,71.7998,71.8083,71.7913,71.8083,43467.0
2019-11-19 15:45:00,84.08,84.08,84.07,84.08,35293.0,71.8083,71.8083,71.7998,71.8083,35293.0
2019-11-19 15:50:00,84.08,84.08,84.07,84.08,19554.0,71.8083,71.8083,71.7998,71.8083,19554.0
2019-11-19 15:55:00,84.08,84.08,84.06,84.06,48841.0,71.8083,71.8083,71.7913,71.7913,48841.0
2019-11-20 09:30:00,84.21,84.22,84.17,84.18,138955.0,71.9194,71.9279,71.8852,71.8937,138955.0
2019-11-20 09:35:00,84.18,84.19,84.18,84.19,25978.0,71.8937,71.9023,71.8937,71.9023,25978.0
2019-11-20 09:40:00,84.18,84.2,84.18,84.2,90016.0,71.8937,71.9108,71.8937,71.9108,90016.0
2019-11-20 09:45:00,84.2,84.2,84.19,84.2,25716.0,71.9108,71.9108,71.9023,71.9108,25716.0
2019-11-20 09:50:00,84.2,84.22,84.19,84.22,66896.0,71.9108,71.9279,71.9023,71.9279,66896.0
2019-11-20 09:55:00,84.22,84.24,84.21,84.24,1092489.0,71.9279,71.945,71.9194,71.945,1092489.0
2019-11-20 10:00:00,84.24,84.25,84.22,84.23,38527.0,71.945,71.9535,71.9279,71.9365,38527.0
2019-11-20 10:05:00,84.23,84.24,84.21,84.22,57146.0,71.9365,71.945,71.9194,71.9279,57146.0
2019-11-20 10:10:00,84.22,84.23,84.21,84.23,51848.0,71.9279,71.9365,71.9194,71.9365,51848.0
2019-11-20 10:15:00,84.22,84.24,84.22,84.23,152254.0,71.9279,71.945,71.9279,71.9365,152254.0
2019-11-20 10:20:00,84.23,84.24,84.2,84.21,226922.0,71.9365,71.945,71.9108,71.9194,226922.0
2019-11-20 10:25:00,84.21,84.22,84.2,84.2,139760.0,71.9194,71.9279,71.9108,71.9108,139760.0
2019-11-20 10:30:00,84.2,84.21,84.19,84.2,28922.0,71.9108,71.9194,71.9023,71.9108,28922.0
2019-11-20 10:35:00,84.19,84.19,84.16,84.17,47269.0,71.9023,71.9023,71.8767,71.8852,47269.0
2019-11-20 10:40:00,84.17,84.2,84.17,84.2,44213.0,71.8852,71.9108,71.8852,71.9108,44213.0
2019-11-20 10:45:00,84.2,84.21,84.19,84.21,37275.0,71.9108,71.9194,71.9023,71.9194,37275.0
2019-11-20 10:50:00,84.21,84.21,84.2,84.2,17185.0,71.9194,71.9194,71.9108,71.9108,17185.0
2019-11-20 10:55:00,84.21,84.24,84.2,84.23,33907.0,71.9194,71.945,71.9108,71.9365,33907.0
2019-11-20 11:00:00,84.23,84.24,84.22,84.22,19709.0,71.9365,71.945,71.9279,71.9279,19709.0
2019-11-20 11:05:00,84.23,84.23,84.2,84.22,15672.0,71.9365,71.9365,71.9108,71.9279,15672.0
2019-11-20 11:10:00,84.22,84.23,84.21,84.22,42941.0,71.9279,71.9365,71.9194,71.9279,42941.0
2019-11-20 11:15:00,84.22,84.22,84.19,84.21,26168.0,71.9279,71.9279,71.9023,71.9194,26168.0
2019-11-20 11:20:00,84.2,84.21,84.2,84.2,14136.0,71.9108,71.9194,71.9108,71.9108,14136.0
2019-11-20 11:25:00,84.2,84.2,84.18,84.19,34459.0,71.9108,71.9108,71.8937,71.9023,34459.0
2019-11-20 11:30:00,84.19,84.2,84.18,84.2,28607.0,71.9023,71.9108,71.8937,71.9108,28607.0
2019-11-20 11:35:00,84.19,84.2,84.17,84.17,45664.0,71.9023,71.9108,71.8852,71.8852,45664.0
2019-11-20 11:40:00,84.17,84.18,84.16,84.18,45564.0,71.8852,71.8937,71.8767,71.8937,45564.0
2019-11-20 11:45:00,84.18,84.19,84.17,84.19,7740.0,71.8937,71.9023,71.8852,71.9023,7740.0
2019-11-20 11:50:00,84.19,84.19,84.17,84.19,27883.0,71.9023,71.9023,71.8852,71.9023,27883.0
2019-11-20 11:55:00,84.19,84.19,84.17,84.19,28361.0,71.9023,71.9023,71.8852,71.9023,28361.0
2019-11-20 12:00:00,84.18,84.19,84.17,84.17,10765.0,71.8937,71.9023,71.8852,71.8852,10765.0
2019-11-20 12:05:00,84.17,84.19,84.17,84.19,35182.0,71.8852,71.9023,71.8852,71.9023,35182.0
2019-11-20 12:10:00,84.19,84.19,84.17,84.17,10515.0,71.9023,71.9023,71.8852,71.8852,10515.0
2019-11-20 12:15:00,84.18,84.19,84.17,84.17,16940.0,71.8937,71.9023,71.8852,71.8852,16940.0
2019-11-20 12:20:00,84.17,84.18,84.16,84.18,32520.0,71.8852,71.8937,71.8767,71.8937,32520.0
2019-11-20 12:25:00,84.18,84.19,84.17,84.18,22446.0,71.8937,71.9023,71.8852,71.8937,22446.0
2019-11-20 12:30:00,84.19,84.19,84.17,84.17,12347.0,71.9023,71.9023,71.8852,71.8852,12347.0
2019-11-20 12:35:00,84.18,84.18,84.17,84.17,6501.0,71.8937,71.8937,71.8852,71.8852,6501.0
2019-11-20 12:40:00,84.17,84.17,84.15,84.16,43066.0,71.8852,71.8852,71.8681,71.8767,43066.0
2019-11-20 12:45:00,84.16,84.16,84.15,84.16,10095.0,71.8767,71.8767,71.8681,71.8767,10095.0
2019-11-20 12:50:00,84.16,84.18,84.15,84.17,13336.0,71.8767,71.8937,71.8681,71.8852,13336.0
2019-11-20 12:55:00,84.17,84.24,84.17,84.21,144417.0,71.8852,71.945,71.8852,71.9194,144417.0
2019-11-20 13:00:00,84.22,84.23,84.2,84.2,78854.0,71.9279,71.9365,71.9108,71.9108,78854.0
2019-11-20 13:05:00,84.21,84.23,84.21,84.22,20756.0,71.9194,71.9365,71.9194,71.9279,20756.0
2019-11-20 13:10:00,84.23,84.25,84.23,84.25,115733.0,71.9365,71.9535,71.9365,71.9535,115733.0
2019-11-20 13:15:00,84.24,84.26,84.23,84.24,47008.0,71.945,71.9621,71.9365,71.945,47008.0
2019-11-20 13:20:00,84.25,84.25,84.24,84.25,29448.0,71.9535,71.9535,71.945,71.9535,29448.0
2019-11-20 13:25:00,84.26,84.27,84.24,84.26,23742.0,71.9621,71.9706,71.945,71.9621,23742.0
2019-11-20 13:30:00,84.26,84.28,84.26,84.27,66093.0,71.9621,71.9792,71.9621,71.9706,66093.0
2019-11-20 13:35:00,84.28,84.28,84.26,84.28,14128.0,71.9792,71.9792,71.9621,71.9792,14128.0
2019-11-20 13:40:00,84.28,84.28,84.26,84.28,25682.0,71.9792,71.9792,71.9621,71.9792,25682.0
2019-11-20 13:45:00,84.27,84.28,84.26,84.28,14814.0,71.9706,71.9792,71.9621,71.9792,14814.0
2019-11-20 13:50:00,84.28,84.28,84.23,84.23,42571.0,71.9792,71.9792,71.9365,71.9365,42571.0
2019-11-20 13:55:00,84.23,84.25,84.23,84.24,23291.0,71.9365,71.9535,71.9365,71.945,23291.0
2019-11-20 14:00:00,84.24,84.27,84.23,84.24,30361.0,71.945,71.9706,71.9365,71.945,30361.0
2019-11-20 14:05:00,84.24,84.26,84.23,84.26,21129.0,71.945,71.9621,71.9365,71.9621,21129.0
2019-11-20 14:10:00,84.26,84.26,84.25,84.26,10552.0,71.9621,71.9621,71.9535,71.9621,10552.0
2019-11-20 14:15:00,84.25,84.26,84.23,84.24,43917.0,71.9535,71.9621,71.9365,71.945,43917.0
2019-11-20 14:20:00,84.23,84.25,84.23,84.24,70528.0,71.9365,71.9535,71.9365,71.945,70528.0
2019-11-20 14:25:00,84.25,84.25,84.24,84.25,50461.0,71.9535,71.9535,71.945,71.9535,50461.0
2019-11-20 14:30:00,84.24,84.26,84.24,84.25,47856.0,71.945,71.9621,71.945,71.9535,47856.0
2019-11-20 14:35:00,84.25,84.25,84.23,84.23,40207.0,71.9535,71.9535,71.9365,71.9365,40207.0
2019-11-20 14:40:00,84.23,84.25,84.23,84.25,101587.0,71.9365,71.9535,71.9365,71.9535,101587.0
2019-11-20 14:45:00,84.25,84.26,84.24,84.26,37017.0,71.9535,71.9621,71.945,71.9621,37017.0
2019-11-20 14:50:00,84.26,84.28,84.25,84.27,60696.0,71.9621,71.9792,71.9535,71.9706,60696.0
2019-11-20 14:55:00,84.27,84.28,84.26,84.27,47520.0,71.9706,71.9792,71.9621,71.9706,47520.0
2019-11-20 15:00:00,84.27,84.29,84.26,84.29,43629.0,71.9706,71.9877,71.9621,71.9877,43629.0
2019-11-20 15:05:00,84.29,84.29,84.26,84.27,77716.0,71.9877,71.9877,71.9621,71.9706,77716.0
2019-11-20 15:10:00,84.27,84.28,84.26,84.27,62424.0,71.9706,71.9792,71.9621,71.9706,62424.0
2019-11-20 15:15:00,84.27,84.28,84.26,84.28,58035.0,71.9706,71.9792,71.9621,71.9792,58035.0
2019-11-20 15:20:00,84.28,84.28,84.27,84.28,64800.0,71.9792,71.9792,71.9706,71.9792,64800.0
2019-11-20 15:25:00,84.28,84.29,84.27,84.29,43758.0,71.9792,71.9877,71.9706,71.9877,43758.0
2019-11-20 15:30:00,84.29,84.29,84.28,84.29,83939.0,71.9877,71.9877,71.9792,71.9877,83939.0
2019-11-20 15:35:00,84.29,84.3,84.28,84.29,64990.0,71.9877,71.9962,71.9792,71.9877,64990.0
2019-11-20 15:40:00,84.3,84.3,84.29,84.29,44486.0,71.9962,71.9962,71.9877,71.9877,44486.0
2019-11-20 15:45:00,84.29,84.29,84.27,84.28,43786.0,71.9877,71.9877,71.9706,71.9792,43786.0
2019-11-20 15:50:00,84.28,84.29,84.27,84.29,29106.0,71.9792,71.9877,71.9706,71.9877,29106.0
2019-11-20 15:55:00,84.29,84.29,84.28,84.28,77807.0,71.9877,71.9877,71.9792,71.9792,77807.0
2019-11-21 09:30:00,84.18,84.18,84.09,84.12,92473.0,71.8937,71.8937,71.8169,71.8425,92473.0
2019-11-21 09:35:00,84.13,84.13,84.12,84.13,45130.0,71.851,71.851,71.8425,71.851,45130.0
2019-11-21 09:40:00,84.13,84.14,84.12,84.14,24038.0,71.851,71.8596,71.8425,71.8596,24038.0
2019-11-21 09:45:00,84.14,84.15,84.12,84.15,45973.0,71.8596,71.8681,71.8425,71.8681,45973.0
2019-11-21 09:50:00,84.15,84.15,84.13,84.15,26942.0,71.8681,71.8681,71.851,71.8681,26942.0
2019-11-21 09:55:00,84.15,84.15,84.12,84.13,9729.0,71.8681,71.8681,71.8425,71.851,9729.0
2019-11-21 10:00:00,84.13,84.13,84.12,84.13,58409.0,71.851,71.851,71.8425,71.851,58409.0
2019-11-21 10:05:00,84.13,84.13,84.1,84.11,77735.0,71.851,71.851,71.8254,71.834,77735.0
2019-11-21 10:10:00,84.11,84.11,84.09,84.11,70055.0,71.834,71.834,71.8169,71.834,70055.0
2019-11-21 10:15:00,84.11,84.13,84.1,84.13,50839.0,71.834,71.851,71.8254,71.851,50839.0
2019-11-21 10:20:00,84.13,84.18,84.13,84.17,129517.0,71.851,71.8937,71.851,71.8852,129517.0
2019-11-21 10:25:00,84.17,84.18,84.15,84.16,33908.0,71.8852,71.8937,71.8681,71.8767,33908.0
2019-11-21 10:30:00,84.16,84.17,84.15,84.17,41929.0,71.8767,71.8852,71.8681,71.8852,41929.0
2019-11-21 10:35:00,84.17,84.17,84.15,84.16,46149.0,71.8852,71.8852,71.8681,71.8767,46149.0
2019-11-21 10:40:00,84.16,84.17,84.15,84.17,31782.0,71.8767,71.8852,71.8681,71.8852,31782.0
2019-11-21 10:45:00,84.17,84.18,84.16,84.17,36034.0,71.8852,71.8937,71.8767,71.8852,36034.0
2019-11-21 10:50:00,84.17,84.19,84.17,84.18,57187.0,71.8852,71.9023,71.8852,71.8937,57187.0
2019-11-21 10:55:00,84.17,84.18,84.17,84.17,27379.0,71.8852,71.8937,71.8852,71.8852,27379.0
2019-11-21 11:00:00,84.18,84.19,84.16,84.17,45778.0,71.8937,71.9023,71.8767,71.8852,45778.0
2019-11-21 11:05:00,84.17,84.19,84.16,84.19,12954.0,71.8852,71.9023,71.8767,71.9023,12954.0
2019-11-21 11:10:00,84.19,84.19,84.18,84.19,20602.0,71.9023,71.9023,71.8937,71.9023,20602.0
2019-11-21 11:15:00,84.19,84.19,84.16,84.17,23746.0,71.9023,71.9023,71.8767,71.8852,23746.0
2019-11-21 11:20:00,84.17,84.17,84.15,84.16,22088.0,71.8852,71.8852,71.8681,71.8767,22088.0
2019-11-21 11:25:00,84.15,84.16,84.15,84.15,27981.0,71.8681,71.8767,71.8681,71.8681,27981.0
2019-11-21 11:30:00,84.15,84.16,84.14,84.16,7118.0,71.8681,71.8767,71.8596,71.8767,7118.0
2019-11-21 11:35:00,84.16,84.16,84.15,84.15,26527.0,71.8767,71.8767,71.8681,71.8681,26527.0
2019-11-21 11:40:00,84.15,84.16,84.15,84.15,8661.0,71.8681,71.8767,71.8681,71.8681,8661.0
2019-11-21 11:45:00,84.16,84.16,84.15,84.16,16433.0,71.8767,71.8767,71.8681,71.8767,16433.0
2019-11-21 11:50:00,84.16,84.16,84.15,84.16,6169.0,71.8767,71.8767,71.8681,71.8767,6169.0
2019-11-21 11:55:00,84.15,84.16,84.15,84.16,19475.0,71.8681,71.8767,71.8681,71.8767,19475.0
2019-11-21 12:00:00,84.15,84.16,84.14,84.15,21093.0,71.8681,71.8767,71.8596,71.8681,21093.0
2019-11-21 12:05:00,84.14,84.14,84.13,84.13,28847.0,71.8596,71.8596,71.851,71.851,28847.0
2019-11-21 12:10:00,84.14,84.14,84.13,84.14,26945.0,71.8596,71.8596,71.851,71.8596,26945.0
2019-11-21 12:15:00,84.13,84.14,84.13,84.14,9792.0,71.851,71.8596,71.851,71.8596,9792.0
2019-11-21 12:20:00,84.13,84.13,84.12,84.13,25275.0,71.851,71.851,71.8425,71.851,25275.0
2019-11-21 12:25:00,84.13,84.13,84.12,84.12,14716.0,71.851,71.851,71.8425,71.8425,14716.0
2019-11-21 12:30:00,84.13,84.13,84.11,84.12,18560.0,71.851,71.851,71.834,71.8425,18560.0
2019-11-21 12:35:00,84.11,84.12,84.11,84.12,15794.0,71.834,71.8425,71.834,71.8425,15794.0
2019-11-21 12:40:00,84.12,84.12,84.1,84.11,13305.0,71.8425,71.8425,71.8254,71.834,13305.0
2019-11-21 12:45:00,84.11,84.11,84.1,84.11,12148.0,71.834,71.834,71.8254,71.834,12148.0
2019-11-21 12:50:00,84.11,84.11,84.1,84.11,6828.0,71.834,71.834,71.8254,71.834,6828.0
2019-11-21 12:55:00,84.1,84.1,84.09,84.09,20166.0,71.8254,71.8254,71.8169,71.8169,20166.0
2019-11-21 13:00:00,84.1,84.11,84.09,84.09,24261.0,71.8254,71.834,71.8169,71.8169,24261.0
2019-11-21 13:05:00,84.09,84.1,84.08,84.09,10336.0,71.8169,71.8254,71.8083,71.8169,10336.0
2019-11-21 13:10:00,84.09,84.1,84.08,84.09,17070.0,71.8169,71.8254,71.8083,71.8169,17070.0
2019-11-21 13:15:00,84.09,84.09,84.07,84.08,11705.0,71.8169,71.8169,71.7998,71.8083,11705.0
2019-11-21 13:20:00,84.07,84.08,84.07,84.08,59285.0,71.7998,71.8083,71.7998,71.8083,59285.0
2019-11-21 13:25:00,84.08,84.08,84.07,84.08,26985.0,71.8083,71.8083,71.7998,71.8083,26985.0
2019-11-21 13:30:00,84.07,84.08,84.07,84.08,19536.0,71.7998,71.8083,71.7998,71.8083,19536.0
2019-11-21 13:35:00,84.08,84.09,84.07,84.09,22046.0,71.8083,71.8169,71.7998,71.8169,22046.0
2019-11-21 13:40:00,84.09,84.09,84.07,84.08,13470.0,71.8169,71.8169,71.7998,71.8083,13470.0
2019-11-21 13:45:00,84.08,84.09,84.07,84.09,53114.0,71.8083,71.8169,71.7998,71.8169,53114.0
2019-11-21 13:50:00,84.09,84.1,84.08,84.09,21200.0,71.8169,71.8254,71.8083,71.8169,21200.0
2019-11-21 13:55:00,84.09,84.11,84.09,84.11,12313.0,71.8169,71.834,71.8169,71.834,12313.0
2019-11-21 14:00:00,84.11,84.12,84.1,84.12,42465.0,71.834,71.8425,71.8254,71.8425,42465.0
2019-11-21 14:05:00,84.12,84.12,84.11,84.11,25626.0,71.8425,71.8425,71.834,71.834,25626.0
2019-11-21 14:10:00,84.11,84.11,84.1,84.11,41497.0,71.834,71.834,71.8254,71.834,41497.0
2019-11-21 14:15:00,84.11,84.11,84.1,84.11,26640.0,71.834,71.834,71.8254,71.834,26640.0
2019-11-21 14:20:00,84.1,84.11,84.09,84.09,65034.0,71.8254,71.834,71.8169,71.8169,65034.0
2019-11-21 14:25:00,84.09,84.1,84.09,84.09,50750.0,71.8169,71.8254,71.8169,71.8169,50750.0
2019-11-21 14:30:00,84.09,84.1,84.09,84.09,29213.0,71.8169,71.8254,71.8169,71.8169,29213.0
2019-11-21 14:35:00,84.1,84.11,84.09,84.11,29145.0,71.8254,71.834,71.8169,71.834,29145.0
2019-11-21 14:40:00,84.11,84.11,84.1,84.11,24371.0,71.834,71.834,71.8254,71.834,24371.0
2019-11-21 14:45:00,84.11,84.11,84.1,84.1,26120.0,71.834,71.834,71.8254,71.8254,26120.0
2019-11-21 14:50:00,84.11,84.12,84.1,84.12,49281.0,71.834,71.8425,71.8254,71.8425,49281.0
2019-11-21 14:55:00,84.12,84.13,84.11,84.13,24505.0,71.8425,71.851,71.834,71.851,24505.0
2019-11-21 15:00:00,84.13,84.14,84.12,84.13,46340.0,71.851,71.8596,71.8425,71.851,46340.0
2019-11-21 15:05:00,84.14,84.14,84.12,84.13,35706.0,71.8596,71.8596,71.8425,71.851,35706.0
2019-11-21 15:10:00,84.13,84.13,84.11,84.12,49048.0,71.851,71.851,71.834,71.8425,49048.0
2019-11-21 15:15:00,84.12,84.12,84.11,84.12,45443.0,71.8425,71.8425,71.834,71.8425,45443.0
2019-11-21 15:20:00,84.12,84.12,84.11,84.12,28214.0,71.8425,71.8425,71.834,71.8425,28214.0
2019-11-21 15:25:00,84.12,84.12,84.11,84.12,32662.0,71.8425,71.8425,71.834,71.8425,32662.0
2019-11-21 15:30:00,84.12,84.13,84.11,84.13,78992.0,71.8425,71.851,71.834,71.851,78992.0
2019-11-21 15:35:00,84.13,84.13,84.12,84.13,72880.0,71.851,71.851,71.8425,71.851,72880.0
2019-11-21 15:40:00,84.13,84.13,84.12,84.13,30279.0,71.851,71.851,71.8425,71.851,30279.0
2019-11-21 15:45:00,84.13,84.14,84.12,84.14,25091.0,71.851,71.8596,71.8425,71.8596,25091.0
2019-11-21 15:50:00,84.14,84.14,84.12,84.13,61420.0,71.8596,71.8596,71.8425,71.851,61420.0
2019-11-21 15:55:00,84.13,84.15,84.12,84.15,52345.0,71.851,71.8681,71.8425,71.8681,52345.0
2019-11-22 09:30:00,84.24,84.25,84.22,84.23,78993.0,71.945,71.9535,71.9279,71.9365,78993.0
2019-11-22 09:35:00,84.23,84.23,84.2,84.21,96847.0,71.9365,71.9365,71.9108,71.9194,96847.0
2019-11-22 09:40:00,84.2,84.23,84.2,84.22,47688.0,71.9108,71.9365,71.9108,71.9279,47688.0
2019-11-22 09:45:00,84.22,84.22,84.15,84.16,76169.0,71.9279,71.9279,71.8681,71.8767,76169.0
2019-11-22 09:50:00,84.15,84.16,84.14,84.15,43064.0,71.8681,71.8767,71.8596,71.8681,43064.0
2019-11-22 09:55:00,84.15,84.15,84.14,84.14,12323.0,71.8681,71.8681,71.8596,71.8596,12323.0
2019-11-22 10:00:00,84.14,84.15,84.13,84.14,22979.0,71.8596,71.8681,71.851,71.8596,22979.0
2019-11-22 10:05:00,84.14,84.16,84.13,84.15,14475.0,71.8596,71.8767,71.851,71.8681,14475.0
2019-11-22 10:10:00,84.15,84.16,84.15,84.16,15526.0,71.8681,71.8767,71.8681,71.8767,15526.0
2019-11-22 10:15:00,84.16,84.17,84.15,84.16,41748.0,71.8767,71.8852,71.8681,71.8767,41748.0
2019-11-22 10:20:00,84.17,84.18,84.16,84.17,18515.0,71.8852,71.8937,71.8767,71.8852,18515.0
2019-11-22 10:25:00,84.17,84.19,84.16,84.19,36894.0,71.8852,71.9023,71.8767,71.9023,36894.0
2019-11-22 10:30:00,84.18,84.2,84.18,84.19,26304.0,71.8937,71.9108,71.8937,71.9023,26304.0
2019-11-22 10:35:00,84.19,84.2,84.18,84.19,10563.0,71.9023,71.9108,71.8937,71.9023,10563.0
2019-11-22 10:40:00,84.19,84.19,84.15,84.16,29110.0,71.9023,71.9023,71.8681,71.8767,29110.0
2019-11-22 10:45:00,84.16,84.19,84.15,84.17,25049.0,71.8767,71.9023,71.8681,71.8852,25049.0
2019-11-22 10:50:00,84.17,84.21,84.17,84.2,40093.0,71.8852,71.9194,71.8852,71.9108,40093.0
2019-11-22 10:55:00,84.2,84.21,84.19,84.19,43224.0,71.9108,71.9194,71.9023,71.9023,43224.0
2019-11-22 11:00:00,84.19,84.22,84.18,84.22,37947.0,71.9023,71.9279,71.8937,71.9279,37947.0
2019-11-22 11:05:00,84.22,84.23,84.2,84.2,33756.0,71.9279,71.9365,71.9108,71.9108,33756.0
2019-11-22 11:10:00,84.2,84.21,84.19,84.2,25689.0,71.9108,71.9194,71.9023,71.9108,25689.0
2019-11-22 11:15:00,84.19,84.21,84.19,84.21,21993.0,71.9023,71.9194,71.9023,71.9194,21993.0
2019-11-22 11:20:00,84.22,84.23,84.21,84.22,19631.0,71.9279,71.9365,71.9194,71.9279,19631.0
2019-11-22 11:25:00,84.22,84.22,84.2,84.2,15481.0,71.9279,71.9279,71.9108,71.9108,15481.0
2019-11-22 11:30:00,84.2,84.21,84.19,84.21,33960.0,71.9108,71.9194,71.9023,71.9194,33960.0
2019-11-22 11:35:00,84.2,84.21,84.18,84.19,30515.0,71.9108,71.9194,71.8937,71.9023,30515.0
2019-11-22 11:40:00,84.18,84.19,84.18,84.19,11122.0,71.8937,71.9023,71.8937,71.9023,11122.0
2019-11-22 11:45:00,84.19,84.19,84.18,84.18,19533.0,71.9023,71.9023,71.8937,71.8937,19533.0
2019-11-22 11:50:00,84.19,84.2,84.18,84.19,27056.0,71.9023,71.9108,71.8937,71.9023,27056.0
2019-11-22 11:55:00,84.18,84.19,84.18,84.19,20141.0,71.8937,71.9023,71.8937,71.9023,20141.0
2019-11-22 12:00:00,84.19,84.2,84.19,84.2,9634.0,71.9023,71.9108,71.9023,71.9108,9634.0
2019-11-22 12:05:00,84.2,84.21,84.19,84.2,11298.0,71.9108,71.9194,71.9023,71.9108,11298.0
2019-11-22 12:10:00,84.2,84.21,84.19,84.2,16302.0,71.9108,71.9194,71.9023,71.9108,16302.0
2019-11-22 12:15:00,84.2,84.21,84.2,84.2,22993.0,71.9108,71.9194,71.9108,71.9108,22993.0
2019-11-22 12:20:00,84.21,84.21,84.2,84.2,6846.0,71.9194,71.9194,71.9108,71.9108,6846.0
2019-11-22 12:25:00,84.2,84.21,84.2,84.2,33374.0,71.9108,71.9194,71.9108,71.9108,33374.0
2019-11-22 12:30:00,84.2,84.21,84.2,84.21,7025.0,71.9108,71.9194,71.9108,71.9194,7025.0
2019-11-22 12:35:00,84.2,84.22,84.2,84.21,142144.0,71.9108,71.9279,71.9108,71.9194,142144.0
2019-11-22 12:40:00,84.21,84.22,84.2,84.2,20081.0,71.9194,71.9279,71.9108,71.9108,20081.0
2019-11-22 12:45:00,84.21,84.21,84.2,84.2,28263.0,71.9194,71.9194,71.9108,71.9108,28263.0
2019-11-22 12:50:00,84.21,84.21,84.19,84.2,33919.0,71.9194,71.9194,71.9023,71.9108,33919.0
2019-11-22 12:55:00,84.2,84.2,84.19,84.2,28422.0,71.9108,71.9108,71.9023,71.9108,28422.0
2019-11-22 13:00:00,84.2,84.2,84.19,84.19,16343.0,71.9108,71.9108,71.9023,71.9023,16343.0
2019-11-22 13:05:00,84.19,84.2,84.19,84.19,16375.0,71.9023,71.9108,71.9023,71.9023,16375.0
2019-11-22 13:10:00,84.19,84.19,84.18,84.19,15869.0,71.9023,71.9023,71.8937,71.9023,15869.0
2019-11-22 13:15:00,84.19,84.19,84.17,84.18,60208.0,71.9023,71.9023,71.8852,71.8937,60208.0
2019-11-22 13:20:00,84.17,84.18,84.17,84.18,18067.0,71.8852,71.8937,71.8852,71.8937,18067.0
2019-11-22 13:25:00,84.17,84.18,84.17,84.17,26656.0,71.8852,71.8937,71.8852,71.8852,26656.0
2019-11-22 13:30:00,84.18,84.18,84.17,84.17,12759.0,71.8937,71.8937,71.8852,71.8852,12759.0
2019-11-22 13:35:00,84.17,84.18,84.17,84.17,20610.0,71.8852,71.8937,71.8852,71.8852,20610.0
2019-11-22 13:40:00,84.17,84.18,84.17,84.17,36332.0,71.8852,71.8937,71.8852,71.8852,36332.0
2019-11-22 13:45:00,84.18,84.18,84.17,84.18,15418.0,71.8937,71.8937,71.8852,71.8937,15418.0
2019-11-22 13:50:00,84.18,84.2,84.18,84.19,25738.0,71.8937,71.9108,71.8937,71.9023,25738.0
2019-11-22 13:55:00,84.19,84.19,84.18,84.19,11053.0,71.9023,71.9023,71.8937,71.9023,11053.0
2019-11-22 14:00:00,84.19,84.19,84.18,84.19,41705.0,71.9023,71.9023,71.8937,71.9023,41705.0
2019-11-22 14:05:00,84.19,84.19,84.18,84.18,26271.0,71.9023,71.9023,71.8937,71.8937,26271.0
2019-11-22 14:10:00,84.19,84.19,84.18,84.19,27033.0,71.9023,71.9023,71.8937,71.9023,27033.0
2019-11-22 14:15:00,84.19,84.19,84.18,84.18,18711.0,71.9023,71.9023,71.8937,71.8937,18711.0
2019-11-22 14:20:00,84.19,84.19,84.18,84.19,41473.0,71.9023,71.9023,71.8937,71.9023,41473.0
2019-11-22 14:25:00,84.19,84.19,84.18,84.19,31291.0,71.9023,71.9023,71.8937,71.9023,31291.0
2019-11-22 14:30:00,84.19,84.19,84.18,84.19,57416.0,71.9023,71.9023,71.8937,71.9023,57416.0
2019-11-22 14:35:00,84.18,84.18,84.17,84.17,48892.0,71.8937,71.8937,71.8852,71.8852,48892.0
2019-11-22 14:40:00,84.18,84.19,84.17,84.19,33114.0,71.8937,71.9023,71.8852,71.9023,33114.0
2019-11-22 14:45:00,84.19,84.19,84.18,84.19,21416.0,71.9023,71.9023,71.8937,71.9023,21416.0
2019-11-22 14:50:00,84.19,84.19,84.18,84.19,48142.0,71.9023,71.9023,71.8937,71.9023,48142.0
2019-11-22 14:55:00,84.19,84.19,84.18,84.19,25665.0,71.9023,71.9023,71.8937,71.9023,25665.0
2019-11-22 15:00:00,84.19,84.19,84.18,84.19,45528.0,71.9023,71.9023,71.8937,71.9023,45528.0
2019-11-22 15:05:00,84.19,84.2,84.18,84.19,400714.0,71.9023,71.9108,71.8937,71.9023,400714.0
2019-11-22 15:10:00,84.19,84.19,84.18,84.19,16830.0,71.9023,71.9023,71.8937,71.9023,16830.0
2019-11-22 15:15:00,84.19,84.19,84.18,84.19,33990.0,71.9023,71.9023,71.8937,71.9023,33990.0
2019-11-22 15:20:00,84.19,84.2,84.18,84.2,64061.0,71.9023,71.9108,71.8937,71.9108,64061.0
2019-11-22 15:25:00,84.2,84.2,84.19,84.2,30484.0,71.9108,71.9108,71.9023,71.9108,30484.0
2019-11-22 15:30:00,84.2,84.21,84.19,84.2,82695.0,71.9108,71.9194,71.9023,71.9108,82695.0
2019-11-22 15:35:00,84.21,84.21,84.2,84.2,63394.0,71.9194,71.9194,71.9108,71.9108,63394.0
2019-11-22 15:40:00,84.2,84.21,84.2,84.2,31741.0,71.9108,71.9194,71.9108,71.9108,31741.0
2019-11-22 15:45:00,84.2,84.21,84.19,84.2,43696.0,71.9108,71.9194,71.9023,71.9108,43696.0
2019-11-22 15:50:00,84.2,84.2,84.19,84.2,57802.0,71.9108,71.9108,71.9023,71.9108,57802.0
2019-11-22 15:55:00,84.2,84.21,84.18,84.19,94824.0,71.9108,71.9194,71.8937,71.9023,94824.0
2019-11-25 09:30:00,84.26,84.27,84.23,84.24,118249.0,71.9621,71.9706,71.9365,71.945,118249.0
2019-11-25 09:35:00,84.25,84.25,84.24,84.24,17219.0,71.9535,71.9535,71.945,71.945,17219.0
2019-11-25 09:40:00,84.23,84.25,84.23,84.23,9029.0,71.9365,71.9535,71.9365,71.9365,9029.0
2019-11-25 09:45:00,84.24,84.26,84.23,84.26,28179.0,71.945,71.9621,71.9365,71.9621,28179.0
2019-11-25 09:50:00,84.26,84.27,84.25,84.27,18811.0,71.9621,71.9706,71.9535,71.9706,18811.0
2019-11-25 09:55:00,84.27,84.28,84.26,84.28,37135.0,71.9706,71.9792,71.9621,71.9792,37135.0
2019-11-25 10:00:00,84.28,84.29,84.27,84.28,30478.0,71.9792,71.9877,71.9706,71.9792,30478.0
2019-11-25 10:05:00,84.29,84.29,84.28,84.28,16360.0,71.9877,71.9877,71.9792,71.9792,16360.0
2019-11-25 10:10:00,84.29,84.29,84.27,84.28,75320.0,71.9877,71.9877,71.9706,71.9792,75320.0
2019-11-25 10:15:00,84.29,84.31,84.28,84.31,30022.0,71.9877,72.0048,71.9792,72.0048,30022.0
2019-11-25 10:20:00,84.31,84.31,84.29,84.29,20915.0,72.0048,72.0048,71.9877,71.9877,20915.0
2019-11-25 10:25:00,84.3,84.31,84.28,84.29,27723.0,71.9962,72.0048,71.9792,71.9877,27723.0
2019-11-25 10:30:00,84.29,84.3,84.28,84.29,16665.0,71.9877,71.9962,71.9792,71.9877,16665.0
2019-11-25 10:35:00,84.29,84.29,84.28,84.29,12288.0,71.9877,71.9877,71.9792,71.9877,12288.0
2019-11-25 10:40:00,84.29,84.29,84.28,84.29,6823.0,71.9877,71.9877,71.9792,71.9877,6823.0
2019-11-25 10:45:00,84.29,84.29,84.28,84.29,61470.0,71.9877,71.9877,71.9792,71.9877,61470.0
2019-11-25 10:50:00,84.29,84.29,84.28,84.28,26757.0,71.9877,71.9877,71.9792,71.9792,26757.0
2019-11-25 10:55:00,84.28,84.29,84.27,84.29,31222.0,71.9792,71.9877,71.9706,71.9877,31222.0
2019-11-25 11:00:00,84.29,84.29,84.27,84.28,26613.0,71.9877,71.9877,71.9706,71.9792,26613.0
2019-11-25 11:05:00,84.28,84.28,84.27,84.28,16111.0,71.9792,71.9792,71.9706,71.9792,16111.0
2019-11-25 11:10:00,84.28,84.29,84.27,84.29,26046.0,71.9792,71.9877,71.9706,71.9877,26046.0
2019-11-25 11:15:00,84.29,84.3,84.28,84.29,32139.0,71.9877,71.9962,71.9792,71.9877,32139.0
2019-11-25 11:20:00,84.29,84.3,84.27,84.28,41724.0,71.9877,71.9962,71.9706,71.9792,41724.0
2019-11-25 11:25:00,84.28,84.29,84.27,84.28,17028.0,71.9792,71.9877,71.9706,71.9792,17028.0
2019-11-25 11:30:00,84.28,84.29,84.27,84.29,16150.0,71.9792,71.9877,71.9706,71.9877,16150.0
2019-11-25 11:35:00,84.29,84.29,84.28,84.29,7046.0,71.9877,71.9877,71.9792,71.9877,7046.0
2019-11-25 11:40:00,84.28,84.29,84.27,84.27,23314.0,71.9792,71.9877,71.9706,71.9706,23314.0
2019-11-25 11:45:00,84.27,84.28,84.27,84.28,19295.0,71.9706,71.9792,71.9706,71.9792,19295.0
2019-11-25 11:50:00,84.27,84.28,84.27,84.28,12419.0,71.9706,71.9792,71.9706,71.9792,12419.0
2019-11-25 11:55:00,84.28,84.28,84.27,84.28,14524.0,71.9792,71.9792,71.9706,71.9792,14524.0
2019-11-25 12:00:00,84.27,84.29,84.27,84.29,47077.0,71.9706,71.9877,71.9706,71.9877,47077.0
2019-11-25 12:05:00,84.29,84.29,84.28,84.29,7362.0,71.9877,71.9877,71.9792,71.9877,7362.0
2019-11-25 12:10:00,84.28,84.29,84.28,84.29,4998.0,71.9792,71.9877,71.9792,71.9877,4998.0
2019-11-25 12:15:00,84.29,84.29,84.28,84.29,10118.0,71.9877,71.9877,71.9792,71.9877,10118.0
2019-11-25 12:20:00,84.29,84.29,84.28,84.29,27965.0,71.9877,71.9877,71.9792,71.9877,27965.0
2019-11-25 12:25:00,84.29,84.29,84.28,84.28,13391.0,71.9877,71.9877,71.9792,71.9792,13391.0
2019-11-25 12:30:00,84.29,84.29,84.27,84.28,40145.0,71.9877,71.9877,71.9706,71.9792,40145.0
2019-11-25 12:35:00,84.28,84.28,84.27,84.28,16882.0,71.9792,71.9792,71.9706,71.9792,16882.0
2019-11-25 12:40:00,84.27,84.28,84.27,84.28,5939.0,71.9706,71.9792,71.9706,71.9792,5939.0
2019-11-25 12:45:00,84.28,84.28,84.27,84.28,5112.0,71.9792,71.9792,71.9706,71.9792,5112.0
2019-11-25 12:50:00,84.27,84.27,84.26,84.26,12418.0,71.9706,71.9706,71.9621,71.9621,12418.0
2019-11-25 12:55:00,84.27,84.28,84.26,84.28,19403.0,71.9706,71.9792,71.9621,71.9792,19403.0
2019-11-25 13:00:00,84.28,84.29,84.27,84.28,9136.0,71.9792,71.9877,71.9706,71.9792,9136.0
2019-11-25 13:05:00,84.28,84.29,84.27,84.29,14166.0,71.9792,71.9877,71.9706,71.9877,14166.0
2019-11-25 13:10:00,84.28,84.29,84.28,84.28,7539.0,71.9792,71.9877,71.9792,71.9792,7539.0
2019-11-25 13:15:00,84.29,84.29,84.27,84.28,62732.0,71.9877,71.9877,71.9706,71.9792,62732.0
2019-11-25 13:20:00,84.28,84.28,84.27,84.28,21487.0,71.9792,71.9792,71.9706,71.9792,21487.0
2019-11-25 13:25:00,84.27,84.28,84.27,84.28,19831.0,71.9706,71.9792,71.9706,71.9792,19831.0
2019-11-25 13:30:00,84.28,84.29,84.27,84.28,35536.0,71.9792,71.9877,71.9706,71.9792,35536.0
2019-11-25 13:35:00,84.27,84.28,84.27,84.28,29039.0,71.9706,71.9792,71.9706,71.9792,29039.0
2019-11-25 13:40:00,84.27,84.28,84.27,84.28,28328.0,71.9706,71.9792,71.9706,71.9792,28328.0
2019-11-25 13:45:00,84.28,84.28,84.27,84.28,7045.0,71.9792,71.9792,71.9706,71.9792,7045.0
2019-11-25 13:50:00,84.28,84.28,84.27,84.28,45465.0,71.9792,71.9792,71.9706,71.9792,45465.0
2019-11-25 13:55:00,84.28,84.28,84.27,84.28,15448.0,71.9792,71.9792,71.9706,71.9792,15448.0
2019-11-25 14:00:00,84.27,84.28,84.27,84.28,13675.0,71.9706,71.9792,71.9706,71.9792,13675.0
2019-11-25 14:05:00,84.28,84.28,84.27,84.28,71988.0,71.9792,71.9792,71.9706,71.9792,71988.0
2019-11-25 14:10:00,84.28,84.28,84.26,84.27,20622.0,71.9792,71.9792,71.9621,71.9706,20622.0
2019-11-25 14:15:00,84.27,84.27,84.26,84.27,25342.0,71.9706,71.9706,71.9621,71.9706,25342.0
2019-11-25 14:20:00,84.26,84.26,84.25,84.26,392868.0,71.9621,71.9621,71.9535,71.9621,392868.0
2019-11-25 14:25:00,84.26,84.26,84.25,84.26,30945.0,71.9621,71.9621,71.9535,71.9621,30945.0
2019-11-25 14:30:00,84.26,84.26,84.25,84.26,18326.0,71.9621,71.9621,71.9535,71.9621,18326.0
2019-11-25 14:35:00,84.26,84.27,84.25,84.27,48348.0,71.9621,71.9706,71.9535,71.9706,48348.0
2019-11-25 14:40:00,84.27,84.27,84.26,84.27,25104.0,71.9706,71.9706,71.9621,71.9706,25104.0
2019-11-25 14:45:00,84.27,84.27,84.26,84.26,8700.0,71.9706,71.9706,71.9621,71.9621,8700.0
2019-11-25 14:50:00,84.26,84.27,84.26,84.27,21827.0,71.9621,71.9706,71.9621,71.9706,21827.0
2019-11-25 14:55:00,84.27,84.27,84.26,84.27,22724.0,71.9706,71.9706,71.9621,71.9706,22724.0
2019-11-25 15:00:00,84.27,84.27,84.25,84.26,139030.0,71.9706,71.9706,71.9535,71.9621,139030.0
2019-11-25 15:05:00,84.25,84.26,84.25,84.25,14585.0,71.9535,71.9621,71.9535,71.9535,14585.0
2019-11-25 15:10:00,84.26,84.27,84.25,84.27,47200.0,71.9621,71.9706,71.9535,71.9706,47200.0
2019-11-25 15:15:00,84.26,84.27,84.26,84.27,21089.0,71.9621,71.9706,71.9621,71.9706,21089.0
2019-11-25 15:20:00,84.27,84.28,84.26,84.26,337369.0,71.9706,71.9792,71.9621,71.9621,337369.0
2019-11-25 15:25:00,84.27,84.27,84.26,84.27,30994.0,71.9706,71.9706,71.9621,71.9706,30994.0
2019-11-25 15:30:00,84.27,84.28,84.26,84.27,90804.0,71.9706,71.9792,71.9621,71.9706,90804.0
2019-11-25 15:35:00,84.26,84.27,84.26,84.27,37924.0,71.9621,71.9706,71.9621,71.9706,37924.0
2019-11-25 15:40:00,84.27,84.28,84.26,84.28,150728.0,71.9706,71.9792,71.9621,71.9792,150728.0
2019-11-25 15:45:00,84.28,84.29,84.27,84.29,90806.0,71.9792,71.9877,71.9706,71.9877,90806.0
2019-11-25 15:50:00,84.29,84.29,84.28,84.29,137355.0,71.9877,71.9877,71.9792,71.9877,137355.0
2019-11-25 15:55:00,84.29,84.29,84.28,84.29,106725.0,71.9877,71.9877,71.9792,71.9877,106725.0
2019-11-26 09:30:00,84.4,84.42,84.37,84.4,148195.0,72.0816,72.0987,72.056,72.0816,148195.0
2019-11-26 09:35:00,84.4,84.4,84.39,84.39,18427.0,72.0816,72.0816,72.0731,72.0731,18427.0
2019-11-26 09:40:00,84.4,84.41,84.39,84.41,24693.0,72.0816,72.0902,72.0731,72.0902,24693.0
2019-11-26 09:45:00,84.41,84.42,84.4,84.42,20925.0,72.0902,72.0987,72.0816,72.0987,20925.0
2019-11-26 09:50:00,84.42,84.43,84.41,84.42,20375.0,72.0987,72.1073,72.0902,72.0987,20375.0
2019-11-26 09:55:00,84.43,84.43,84.42,84.42,18565.0,72.1073,72.1073,72.0987,72.0987,18565.0
2019-11-26 10:00:00,84.43,84.43,84.41,84.42,41941.0,72.1073,72.1073,72.0902,72.0987,41941.0
2019-11-26 10:05:00,84.42,84.43,84.41,84.42,30034.0,72.0987,72.1073,72.0902,72.0987,30034.0
2019-11-26 10:10:00,84.41,84.42,84.4,84.42,109460.0,72.0902,72.0987,72.0816,72.0987,109460.0
2019-11-26 10:15:00,84.41,84.43,84.41,84.42,27678.0,72.0902,72.1073,72.0902,72.0987,27678.0
2019-11-26 10:20:00,84.42,84.43,84.41,84.42,24885.0,72.0987,72.1073,72.0902,72.0987,24885.0
2019-11-26 10:25:00,84.42,84.43,84.42,84.42,12094.0,72.0987,72.1073,72.0987,72.0987,12094.0
2019-11-26 10:30:00,84.42,84.43,84.42,84.42,17835.0,72.0987,72.1073,72.0987,72.0987,17835.0
2019-11-26 10:35:00,84.42,84.43,84.42,84.42,27967.0,72.0987,72.1073,72.0987,72.0987,27967.0
2019-11-26 10:40:00,84.43,84.43,84.42,84.42,14036.0,72.1073,72.1073,72.0987,72.0987,14036.0
2019-11-26 10:45:00,84.42,84.43,84.42,84.42,26686.0,72.0987,72.1073,72.0987,72.0987,26686.0
2019-11-26 10:50:00,84.42,84.43,84.42,84.42,19522.0,72.0987,72.1073,72.0987,72.0987,19522.0
2019-11-26 10:55:00,84.42,84.43,84.42,84.42,18380.0,72.0987,72.1073,72.0987,72.0987,18380.0
2019-11-26 11:00:00,84.42,84.43,84.42,84.43,13506.0,72.0987,72.1073,72.0987,72.1073,13506.0
2019-11-26 11:05:00,84.42,84.43,84.42,84.42,15334.0,72.0987,72.1073,72.0987,72.0987,15334.0
2019-11-26 11:10:00,84.42,84.44,84.42,84.44,30145.0,72.0987,72.1158,72.0987,72.1158,30145.0
2019-11-26 11:15:00,84.44,84.44,84.43,84.44,19713.0,72.1158,72.1158,72.1073,72.1158,19713.0
2019-11-26 11:20:00,84.43,84.44,84.43,84.43,24349.0,72.1073,72.1158,72.1073,72.1073,24349.0
2019-11-26 11:25:00,84.44,84.44,84.43,84.44,14294.0,72.1158,72.1158,72.1073,72.1158,14294.0
2019-11-26 11:30:00,84.43,84.44,84.43,84.43,23569.0,72.1073,72.1158,72.1073,72.1073,23569.0
2019-11-26 11:35:00,84.43,84.44,84.41,84.42,46936.0,72.1073,72.1158,72.0902,72.0987,46936.0
2019-11-26 11:40:00,84.42,84.42,84.4,84.4,9138.0,72.0987,72.0987,72.0816,72.0816,9138.0
2019-11-26 11:45:00,84.41,84.42,84.4,84.41,30164.0,72.0902,72.0987,72.0816,72.0902,30164.0
2019-11-26 11:50:00,84.42,84.42,84.4,84.4,17807.0,72.0987,72.0987,72.0816,72.0816,17807.0
2019-11-26 11:55:00,84.41,84.41,84.39,84.4,261537.0,72.0902,72.0902,72.0731,72.0816,261537.0
2019-11-26 12:00:00,84.39,84.4,84.39,84.4,19909.0,72.0731,72.0816,72.0731,72.0816,19909.0
2019-11-26 12:05:00,84.4,84.4,84.39,84.39,11076.0,72.0816,72.0816,72.0731,72.0731,11076.0
2019-11-26 12:10:00,84.4,84.4,84.39,84.4,30497.0,72.0816,72.0816,72.0731,72.0816,30497.0
2019-11-26 12:15:00,84.4,84.4,84.39,84.4,27570.0,72.0816,72.0816,72.0731,72.0816,27570.0
2019-11-26 12:20:00,84.39,84.4,84.39,84.39,6558.0,72.0731,72.0816,72.0731,72.0731,6558.0
2019-11-26 12:25:00,84.4,84.4,84.39,84.4,37842.0,72.0816,72.0816,72.0731,72.0816,37842.0
2019-11-26 12:30:00,84.4,84.4,84.38,84.4,282513.0,72.0816,72.0816,72.0646,72.0816,282513.0
2019-11-26 12:35:00,84.4,84.4,84.39,84.39,14962.0,72.0816,72.0816,72.0731,72.0731,14962.0
2019-11-26 12:40:00,84.39,84.4,84.39,84.4,4822.0,72.0731,72.0816,72.0731,72.0816,4822.0
2019-11-26 12:45:00,84.39,84.4,84.39,84.4,58579.0,72.0731,72.0816,72.0731,72.0816,58579.0
2019-11-26 12:50:00,84.4,84.4,84.39,84.39,32034.0,72.0816,72.0816,72.0731,72.0731,32034.0
2019-11-26 12:55:00,84.4,84.4,84.39,84.39,45303.0,72.0816,72.0816,72.0731,72.0731,45303.0
2019-11-26 13:00:00,84.39,84.4,84.39,84.39,10946.0,72.0731,72.0816,72.0731,72.0731,10946.0
2019-11-26 13:05:00,84.39,84.4,84.39,84.4,15640.0,72.0731,72.0816,72.0731,72.0816,15640.0
2019-11-26 13:10:00,84.39,84.4,84.38,84.39,16383.0,72.0731,72.0816,72.0646,72.0731,16383.0
2019-11-26 13:15:00,84.38,84.39,84.38,84.38,14867.0,72.0646,72.0731,72.0646,72.0646,14867.0
2019-11-26 13:20:00,84.39,84.39,84.37,84.38,8485.0,72.0731,72.0731,72.056,72.0646,8485.0
2019-11-26 13:25:00,84.37,84.38,84.37,84.38,7185.0,72.056,72.0646,72.056,72.0646,7185.0
2019-11-26 13:30:00,84.37,84.39,84.37,84.39,68864.0,72.056,72.0731,72.056,72.0731,68864.0
2019-11-26 13:35:00,84.39,84.4,84.38,84.39,38555.0,72.0731,72.0816,72.0646,72.0731,38555.0
2019-11-26 13:40:00,84.39,84.4,84.39,84.4,16527.0,72.0731,72.0816,72.0731,72.0816,16527.0
2019-11-26 13:45:00,84.39,84.4,84.39,84.39,15348.0,72.0731,72.0816,72.0731,72.0731,15348.0
2019-11-26 13:50:00,84.39,84.4,84.39,84.4,47176.0,72.0731,72.0816,72.0731,72.0816,47176.0
2019-11-26 13:55:00,84.4,84.4,84.39,84.4,29241.0,72.0816,72.0816,72.0731,72.0816,29241.0
2019-11-26 14:00:00,84.4,84.4,84.39,84.4,7526.0,72.0816,72.0816,72.0731,72.0816,7526.0
2019-11-26 14:05:00,84.39,84.4,84.39,84.39,11193.0,72.0731,72.0816,72.0731,72.0731,11193.0
2019-11-26 14:10:00,84.4,84.4,84.39,84.39,25020.0,72.0816,72.0816,72.0731,72.0731,25020.0
2019-11-26 14:15:00,84.39,84.4,84.39,84.39,25346.0,72.0731,72.0816,72.0731,72.0731,25346.0
2019-11-26 14:20:00,84.39,84.4,84.39,84.39,6689.0,72.0731,72.0816,72.0731,72.0731,6689.0
2019-11-26 14:25:00,84.39,84.4,84.38,84.38,25893.0,72.0731,72.0816,72.0646,72.0646,25893.0
2019-11-26 14:30:00,84.38,84.39,84.37,84.37,20205.0,72.0646,72.0731,72.056,72.056,20205.0
2019-11-26 14:35:00,84.38,84.38,84.35,84.37,311339.0,72.0646,72.0646,72.0389,72.056,311339.0
2019-11-26 14:40:00,84.38,84.38,84.37,84.37,8405.0,72.0646,72.0646,72.056,72.056,8405.0
2019-11-26 14:45:00,84.38,84.38,84.37,84.37,29279.0,72.0646,72.0646,72.056,72.056,29279.0
2019-11-26 14:50:00,84.37,84.39,84.37,84.39,51073.0,72.056,72.0731,72.056,72.0731,51073.0
2019-11-26 14:55:00,84.39,84.39,84.38,84.39,36507.0,72.0731,72.0731,72.0646,72.0731,36507.0
2019-11-26 15:00:00,84.39,84.39,84.38,84.39,8464.0,72.0731,72.0731,72.0646,72.0731,8464.0
2019-11-26 15:05:00,84.39,84.4,84.38,84.39,26027.0,72.0731,72.0816,72.0646,72.0731,26027.0
2019-11-26 15:10:00,84.39,84.4,84.39,84.39,33389.0,72.0731,72.0816,72.0731,72.0731,33389.0
2019-11-26 15:15:00,84.4,84.4,84.38,84.38,35623.0,72.0816,72.0816,72.0646,72.0646,35623.0
2019-11-26 15:20:00,84.38,84.39,84.38,84.39,25331.0,72.0646,72.0731,72.0646,72.0731,25331.0
2019-11-26 15:25:00,84.38,84.39,84.38,84.39,16228.0,72.0646,72.0731,72.0646,72.0731,16228.0
2019-11-26 15:30:00,84.39,84.4,84.38,84.4,122631.0,72.0731,72.0816,72.0646,72.0816,122631.0
2019-11-26 15:35:00,84.4,84.4,84.39,84.4,15643.0,72.0816,72.0816,72.0731,72.0816,15643.0
2019-11-26 15:40:00,84.39,84.4,84.39,84.4,16610.0,72.0731,72.0816,72.0731,72.0816,16610.0
2019-11-26 15:45:00,84.4,84.41,84.39,84.4,17292.0,72.0816,72.0902,72.0731,72.0816,17292.0
2019-11-26 15:50:00,84.4,84.41,84.4,84.4,37940.0,72.0816,72.0902,72.0816,72.0816,37940.0
2019-11-26 15:55:00,84.4,84.42,84.4,84.41,53296.0,72.0816,72.0987,72.0816,72.0902,53296.0
2019-11-27 09:30:00,84.31,84.32,84.3,84.3,122458.0,72.0048,72.0133,71.9962,71.9962,122458.0
2019-11-27 09:35:00,84.3,84.31,84.29,84.3,35313.0,71.9962,72.0048,71.9877,71.9962,35313.0
2019-11-27 09:40:00,84.3,84.31,84.29,84.3,24529.0,71.9962,72.0048,71.9877,71.9962,24529.0
2019-11-27 09:45:00,84.3,84.31,84.29,84.29,37463.0,71.9962,72.0048,71.9877,71.9877,37463.0
2019-11-27 09:50:00,84.29,84.3,84.28,84.29,9001.0,71.9877,71.9962,71.9792,71.9877,9001.0
2019-11-27 09:55:00,84.29,84.29,84.28,84.28,19422.0,71.9877,71.9877,71.9792,71.9792,19422.0
2019-11-27 10:00:00,84.28,84.33,84.27,84.33,102728.0,71.9792,72.0219,71.9706,72.0219,102728.0
2019-11-27 10:05:00,84.32,84.33,84.31,84.33,20512.0,72.0133,72.0219,72.0048,72.0219,20512.0
2019-11-27 10:10:00,84.33,84.33,84.3,84.31,20591.0,72.0219,72.0219,71.9962,72.0048,20591.0
2019-11-27 10:15:00,84.31,84.32,84.29,84.29,30766.0,72.0048,72.0133,71.9877,71.9877,30766.0
2019-11-27 10:20:00,84.3,84.31,84.29,84.3,18645.0,71.9962,72.0048,71.9877,71.9962,18645.0
2019-11-27 10:25:00,84.29,84.31,84.29,84.3,15359.0,71.9877,72.0048,71.9877,71.9962,15359.0
2019-11-27 10:30:00,84.3,84.32,84.29,84.31,26924.0,71.9962,72.0133,71.9877,72.0048,26924.0
2019-11-27 10:35:00,84.32,84.33,84.31,84.33,32075.0,72.0133,72.0219,72.0048,72.0219,32075.0
2019-11-27 10:40:00,84.33,84.34,84.32,84.32,13689.0,72.0219,72.0304,72.0133,72.0133,13689.0
2019-11-27 10:45:00,84.32,84.33,84.31,84.31,16666.0,72.0133,72.0219,72.0048,72.0048,16666.0
2019-11-27 10:50:00,84.32,84.32,84.29,84.29,31638.0,72.0133,72.0133,71.9877,71.9877,31638.0
2019-11-27 10:55:00,84.3,84.3,84.28,84.28,16322.0,71.9962,71.9962,71.9792,71.9792,16322.0
2019-11-27 11:00:00,84.28,84.3,84.27,84.29,27866.0,71.9792,71.9962,71.9706,71.9877,27866.0
2019-11-27 11:05:00,84.3,84.3,84.29,84.3,15031.0,71.9962,71.9962,71.9877,71.9962,15031.0
2019-11-27 11:10:00,84.3,84.31,84.29,84.29,16274.0,71.9962,72.0048,71.9877,71.9877,16274.0
2019-11-27 11:15:00,84.3,84.3,84.29,84.3,7198.0,71.9962,71.9962,71.9877,71.9962,7198.0
2019-11-27 11:20:00,84.29,84.3,84.28,84.29,22720.0,71.9877,71.9962,71.9792,71.9877,22720.0
2019-11-27 11:25:00,84.28,84.29,84.27,84.28,24361.0,71.9792,71.9877,71.9706,71.9792,24361.0
2019-11-27 11:30:00,84.28,84.3,84.27,84.3,32170.0,71.9792,71.9962,71.9706,71.9962,32170.0
2019-11-27 11:35:00,84.29,84.32,84.29,84.32,17144.0,71.9877,72.0133,71.9877,72.0133,17144.0
2019-11-27 11:40:00,84.32,84.32,84.31,84.31,8092.0,72.0133,72.0133,72.0048,72.0048,8092.0
2019-11-27 11:45:00,84.32,84.33,84.31,84.32,11957.0,72.0133,72.0219,72.0048,72.0133,11957.0
2019-11-27 11:50:00,84.33,84.33,84.32,84.33,11973.0,72.0219,72.0219,72.0133,72.0219,11973.0
2019-11-27 11:55:00,84.33,84.33,84.32,84.33,10246.0,72.0219,72.0219,72.0133,72.0219,10246.0
2019-11-27 12:00:00,84.32,84.34,84.32,84.33,34677.0,72.0133,72.0304,72.0133,72.0219,34677.0
2019-11-27 12:05:00,84.33,84.34,84.33,84.34,17536.0,72.0219,72.0304,72.0219,72.0304,17536.0
2019-11-27 12:10:00,84.34,84.34,84.33,84.33,46503.0,72.0304,72.0304,72.0219,72.0219,46503.0
2019-11-27 12:15:00,84.33,84.34,84.33,84.33,18725.0,72.0219,72.0304,72.0219,72.0219,18725.0
2019-11-27 12:20:00,84.34,84.34,84.33,84.34,31391.0,72.0304,72.0304,72.0219,72.0304,31391.0
2019-11-27 12:25:00,84.33,84.34,84.32,84.33,31212.0,72.0219,72.0304,72.0133,72.0219,31212.0
2019-11-27 12:30:00,84.33,84.33,84.32,84.33,11084.0,72.0219,72.0219,72.0133,72.0219,11084.0
2019-11-27 12:35:00,84.33,84.33,84.32,84.33,5287.0,72.0219,72.0219,72.0133,72.0219,5287.0
2019-11-27 12:40:00,84.33,84.34,84.32,84.34,18355.0,72.0219,72.0304,72.0133,72.0304,18355.0
2019-11-27 12:45:00,84.34,84.35,84.33,84.33,12148.0,72.0304,72.0389,72.0219,72.0219,12148.0
2019-11-27 12:50:00,84.34,84.35,84.33,84.34,17824.0,72.0304,72.0389,72.0219,72.0304,17824.0
2019-11-27 12:55:00,84.34,84.35,84.34,84.34,9753.0,72.0304,72.0389,72.0304,72.0304,9753.0
2019-11-27 13:00:00,84.34,84.35,84.32,84.32,14962.0,72.0304,72.0389,72.0133,72.0133,14962.0
2019-11-27 13:05:00,84.32,84.33,84.31,84.31,16166.0,72.0133,72.0219,72.0048,72.0048,16166.0
2019-11-27 13:10:00,84.32,84.32,84.31,84.31,5610.0,72.0133,72.0133,72.0048,72.0048,5610.0
2019-11-27 13:15:00,84.31,84.32,84.3,84.31,20702.0,72.0048,72.0133,71.9962,72.0048,20702.0
2019-11-27 13:20:00,84.31,84.32,84.3,84.31,14915.0,72.0048,72.0133,71.9962,72.0048,14915.0
2019-11-27 13:25:00,84.31,84.33,84.31,84.33,8694.0,72.0048,72.0219,72.0048,72.0219,8694.0
2019-11-27 13:30:00,84.33,84.33,84.32,84.33,10906.0,72.0219,72.0219,72.0133,72.0219,10906.0
2019-11-27 13:35:00,84.32,84.33,84.32,84.33,30078.0,72.0133,72.0219,72.0133,72.0219,30078.0
2019-11-27 13:40:00,84.33,84.33,84.32,84.32,42714.0,72.0219,72.0219,72.0133,72.0133,42714.0
2019-11-27 13:45:00,84.33,84.34,84.32,84.34,16409.0,72.0219,72.0304,72.0133,72.0304,16409.0
2019-11-27 13:50:00,84.34,84.34,84.32,84.32,19999.0,72.0304,72.0304,72.0133,72.0133,19999.0
2019-11-27 13:55:00,84.32,84.33,84.32,84.33,29672.0,72.0133,72.0219,72.0133,72.0219,29672.0
2019-11-27 14:00:00,84.33,84.34,84.32,84.34,13338.0,72.0219,72.0304,72.0133,72.0304,13338.0
2019-11-27 14:05:00,84.34,84.34,84.32,84.33,419051.0,72.0304,72.0304,72.0133,72.0219,419051.0
2019-11-27 14:10:00,84.33,84.33,84.32,84.33,15631.0,72.0219,72.0219,72.0133,72.0219,15631.0
2019-11-27 14:15:00,84.33,84.33,84.32,84.32,19855.0,72.0219,72.0219,72.0133,72.0133,19855.0
2019-11-27 14:20:00,84.32,84.33,84.32,84.32,40671.0,72.0133,72.0219,72.0133,72.0133,40671.0
2019-11-27 14:25:00,84.32,84.33,84.31,84.32,12383.0,72.0133,72.0219,72.0048,72.0133,12383.0
2019-11-27 14:30:00,84.32,84.33,84.31,84.31,20056.0,72.0133,72.0219,72.0048,72.0048,20056.0
2019-11-27 14:35:00,84.31,84.32,84.3,84.3,41251.0,72.0048,72.0133,71.9962,71.9962,41251.0
2019-11-27 14:40:00,84.31,84.31,84.3,84.31,5160.0,72.0048,72.0048,71.9962,72.0048,5160.0
2019-11-27 14:45:00,84.31,84.31,84.3,84.31,16426.0,72.0048,72.0048,71.9962,72.0048,16426.0
2019-11-27 14:50:00,84.31,84.32,84.3,84.32,10713.0,72.0048,72.0133,71.9962,72.0133,10713.0
2019-11-27 14:55:00,84.31,84.32,84.31,84.31,21554.0,72.0048,72.0133,72.0048,72.0048,21554.0
2019-11-27 15:00:00,84.31,84.32,84.31,84.31,9532.0,72.0048,72.0133,72.0048,72.0048,9532.0
2019-11-27 15:05:00,84.31,84.32,84.3,84.31,27265.0,72.0048,72.0133,71.9962,72.0048,27265.0
2019-11-27 15:10:00,84.31,84.31,84.29,84.3,43651.0,72.0048,72.0048,71.9877,71.9962,43651.0
2019-11-27 15:15:00,84.3,84.3,84.29,84.3,9328.0,71.9962,71.9962,71.9877,71.9962,9328.0
2019-11-27 15:20:00,84.3,84.3,84.29,84.3,9138.0,71.9962,71.9962,71.9877,71.9962,9138.0
2019-11-27 15:25:00,84.29,84.3,84.29,84.3,12153.0,71.9877,71.9962,71.9877,71.9962,12153.0
2019-11-27 15:30:00,84.3,84.31,84.29,84.31,7316.0,71.9962,72.0048,71.9877,72.0048,7316.0
2019-11-27 15:35:00,84.31,84.31,84.3,84.31,17977.0,72.0048,72.0048,71.9962,72.0048,17977.0
2019-11-27 15:40:00,84.31,84.32,84.3,84.31,31742.0,72.0048,72.0133,71.9962,72.0048,31742.0
2019-11-27 15:45:00,84.31,84.32,84.3,84.31,37008.0,72.0048,72.0133,71.9962,72.0048,37008.0
2019-11-27 15:50:00,84.31,84.31,84.3,84.3,31663.0,72.0048,72.0048,71.9962,71.9962,31663.0
2019-11-27 15:55:00,84.3,84.31,84.29,84.29,34840.0,71.9962,72.0048,71.9877,71.9877,34840.0
2019-11-29 09:30:00,84.29,84.29,84.26,84.28,79953.0,71.9877,71.9877,71.9621,71.9792,79953.0
2019-11-29 09:35:00,84.28,84.29,84.26,84.26,29029.0,71.9792,71.9877,71.9621,71.9621,29029.0
2019-11-29 09:40:00,84.26,84.27,84.24,84.25,45714.0,71.9621,71.9706,71.945,71.9535,45714.0
2019-11-29 09:45:00,84.25,84.27,84.24,84.27,19930.0,71.9535,71.9706,71.945,71.9706,19930.0
2019-11-29 09:50:00,84.27,84.28,84.26,84.28,30673.0,71.9706,71.9792,71.9621,71.9792,30673.0
2019-11-29 09:55:00,84.27,84.28,84.26,84.27,33504.0,71.9706,71.9792,71.9621,71.9706,33504.0
2019-11-29 10:00:00,84.27,84.27,84.26,84.26,29526.0,71.9706,71.9706,71.9621,71.9621,29526.0
2019-11-29 10:05:00,84.26,84.27,84.26,84.27,14520.0,71.9621,71.9706,71.9621,71.9706,14520.0
2019-11-29 10:10:00,84.27,84.28,84.26,84.27,29153.0,71.9706,71.9792,71.9621,71.9706,29153.0
2019-11-29 10:15:00,84.28,84.28,84.27,84.27,10569.0,71.9792,71.9792,71.9706,71.9706,10569.0
2019-11-29 10:20:00,84.27,84.28,84.24,84.25,57820.0,71.9706,71.9792,71.945,71.9535,57820.0
2019-11-29 10:25:00,84.25,84.25,84.23,84.23,85610.0,71.9535,71.9535,71.9365,71.9365,85610.0
2019-11-29 10:30:00,84.23,84.23,84.19,84.19,65760.0,71.9365,71.9365,71.9023,71.9023,65760.0
2019-11-29 10:35:00,84.19,84.21,84.19,84.2,41175.0,71.9023,71.9194,71.9023,71.9108,41175.0
2019-11-29 10:40:00,84.2,84.21,84.19,84.2,69672.0,71.9108,71.9194,71.9023,71.9108,69672.0
2019-11-29 10:45:00,84.2,84.21,84.19,84.21,153812.0,71.9108,71.9194,71.9023,71.9194,153812.0
2019-11-29 10:50:00,84.2,84.22,84.2,84.22,63250.0,71.9108,71.9279,71.9108,71.9279,63250.0
2019-11-29 10:55:00,84.22,84.22,84.19,84.19,50280.0,71.9279,71.9279,71.9023,71.9023,50280.0
2019-11-29 11:00:00,84.19,84.21,84.19,84.2,18829.0,71.9023,71.9194,71.9023,71.9108,18829.0
2019-11-29 11:05:00,84.21,84.22,84.2,84.22,22785.0,71.9194,71.9279,71.9108,71.9279,22785.0
2019-11-29 11:10:00,84.22,84.22,84.21,84.22,16195.0,71.9279,71.9279,71.9194,71.9279,16195.0
2019-11-29 11:15:00,84.23,84.23,84.21,84.23,102401.0,71.9365,71.9365,71.9194,71.9365,102401.0
2019-11-29 11:20:00,84.23,84.24,84.22,84.23,87592.0,71.9365,71.945,71.9279,71.9365,87592.0
2019-11-29 11:25:00,84.23,84.25,84.23,84.24,79418.0,71.9365,71.9535,71.9365,71.945,79418.0
2019-11-29 11:30:00,84.24,84.25,84.24,84.25,21282.0,71.945,71.9535,71.945,71.9535,21282.0
2019-11-29 11:35:00,84.24,84.26,84.24,84.26,36354.0,71.945,71.9621,71.945,71.9621,36354.0
2019-11-29 11:40:00,84.26,84.27,84.25,84.27,35731.0,71.9621,71.9706,71.9535,71.9706,35731.0
2019-11-29 11:45:00,84.26,84.29,84.26,84.29,32475.0,71.9621,71.9877,71.9621,71.9877,32475.0
2019-11-29 11:50:00,84.29,84.3,84.28,84.29,48480.0,71.9877,71.9962,71.9792,71.9877,48480.0
2019-11-29 11:55:00,84.28,84.29,84.28,84.29,24531.0,71.9792,71.9877,71.9792,71.9877,24531.0
2019-11-29 12:00:00,84.3,84.3,84.29,84.3,34375.0,71.9962,71.9962,71.9877,71.9962,34375.0
2019-11-29 12:05:00,84.3,84.31,84.29,84.3,38785.0,71.9962,72.0048,71.9877,71.9962,38785.0
2019-11-29 12:10:00,84.3,84.31,84.29,84.29,18630.0,71.9962,72.0048,71.9877,71.9877,18630.0
2019-11-29 12:15:00,84.3,84.3,84.28,84.29,340088.0,71.9962,71.9962,71.9792,71.9877,340088.0
2019-11-29 12:20:00,84.28,84.29,84.28,84.29,26188.0,71.9792,71.9877,71.9792,71.9877,26188.0
2019-11-29 12:25:00,84.29,84.3,84.28,84.29,45622.0,71.9877,71.9962,71.9792,71.9877,45622.0
2019-11-29 12:30:00,84.3,84.3,84.28,84.3,29548.0,71.9962,71.9962,71.9792,71.9962,29548.0
2019-11-29 12:35:00,84.29,84.3,84.29,84.3,39583.0,71.9877,71.9962,71.9877,71.9962,39583.0
2019-11-29 12:40:00,84.3,84.3,84.25,84.26,43494.0,71.9962,71.9962,71.9535,71.9621,43494.0
2019-11-29 12:45:00,84.26,84.26,84.24,84.24,36586.0,71.9621,71.9621,71.945,71.945,36586.0
2019-11-29 12:50:00,84.24,84.25,84.22,84.25,40332.0,71.945,71.9535,71.9279,71.9535,40332.0
2019-11-29 12:55:00,84.24,84.29,84.24,84.27,213922.0,71.945,71.9877,71.945,71.9706,213922.0
2019-12-02 09:30:00,83.83,83.85,83.8,83.81,189781.0,71.7484,71.7656,71.7228,71.7313,189781.0
2019-12-02 09:35:00,83.8,83.81,83.8,83.81,38008.0,71.7228,71.7313,71.7228,71.7313,38008.0
2019-12-02 09:40:00,83.81,83.82,83.77,83.77,119113.0,71.7313,71.7399,71.6971,71.6971,119113.0
2019-12-02 09:45:00,83.77,83.78,83.76,83.76,24440.0,71.6971,71.7056,71.6885,71.6885,24440.0
2019-12-02 09:50:00,83.77,83.78,83.76,83.77,50073.0,71.6971,71.7056,71.6885,71.6971,50073.0
2019-12-02 09:55:00,83.77,83.77,83.76,83.76,25365.0,71.6971,71.6971,71.6885,71.6885,25365.0
2019-12-02 10:00:00,83.77,83.89,83.77,83.89,132171.0,71.6971,71.7998,71.6971,71.7998,132171.0
2019-12-02 10:05:00,83.89,83.89,83.85,83.86,66831.0,71.7998,71.7998,71.7656,71.7741,66831.0
2019-12-02 10:10:00,83.86,83.87,83.83,83.84,24832.0,71.7741,71.7827,71.7484,71.757,24832.0
2019-12-02 10:15:00,83.83,83.85,83.81,83.84,66155.0,71.7484,71.7656,71.7313,71.757,66155.0
2019-12-02 10:20:00,83.84,83.84,83.8,83.81,31957.0,71.757,71.757,71.7228,71.7313,31957.0
2019-12-02 10:25:00,83.8,83.82,83.78,83.81,41214.0,71.7228,71.7399,71.7056,71.7313,41214.0
2019-12-02 10:30:00,83.81,83.83,83.8,83.81,80884.0,71.7313,71.7484,71.7228,71.7313,80884.0
2019-12-02 10:35:00,83.82,83.86,83.81,83.84,132140.0,71.7399,71.7741,71.7313,71.757,132140.0
2019-12-02 10:40:00,83.83,83.84,83.8,83.81,20918.0,71.7484,71.757,71.7228,71.7313,20918.0
2019-12-02 10:45:00,83.8,83.86,83.8,83.85,68442.0,71.7228,71.7741,71.7228,71.7656,68442.0
2019-12-02 10:50:00,83.85,83.86,83.83,83.85,78831.0,71.7656,71.7741,71.7484,71.7656,78831.0
2019-12-02 10:55:00,83.85,83.86,83.84,83.85,64654.0,71.7656,71.7741,71.757,71.7656,64654.0
2019-12-02 11:00:00,83.85,83.86,83.82,83.85,46375.0,71.7656,71.7741,71.7399,71.7656,46375.0
2019-12-02 11:05:00,83.85,83.88,83.85,83.87,27588.0,71.7656,71.7912,71.7656,71.7827,27588.0
2019-12-02 11:10:00,83.87,83.89,83.86,83.87,44169.0,71.7827,71.7998,71.7741,71.7827,44169.0
2019-12-02 11:15:00,83.87,83.87,83.85,83.86,16531.0,71.7827,71.7827,71.7656,71.7741,16531.0
2019-12-02 11:20:00,83.85,83.88,83.85,83.88,25473.0,71.7656,71.7912,71.7656,71.7912,25473.0
2019-12-02 11:25:00,83.87,83.89,83.85,83.89,20283.0,71.7827,71.7998,71.7656,71.7998,20283.0
2019-12-02 11:30:00,83.89,83.89,83.88,83.89,30797.0,71.7998,71.7998,71.7912,71.7998,30797.0
2019-12-02 11:35:00,83.89,83.89,83.87,83.88,38553.0,71.7998,71.7998,71.7827,71.7912,38553.0
2019-12-02 11:40:00,83.87,83.88,83.86,83.88,41934.0,71.7827,71.7912,71.7741,71.7912,41934.0
2019-12-02 11:45:00,83.88,83.89,83.87,83.88,45942.0,71.7912,71.7998,71.7827,71.7912,45942.0
2019-12-02 11:50:00,83.88,83.88,83.86,83.86,14913.0,71.7912,71.7912,71.7741,71.7741,14913.0
2019-12-02 11:55:00,83.87,83.87,83.84,83.85,71167.0,71.7827,71.7827,71.757,71.7656,71167.0
2019-12-02 12:00:00,83.85,83.86,83.84,83.85,16465.0,71.7656,71.7741,71.757,71.7656,16465.0
2019-12-02 12:05:00,83.86,83.86,83.85,83.85,11624.0,71.7741,71.7741,71.7656,71.7656,11624.0
2019-12-02 12:10:00,83.85,83.86,83.85,83.86,31919.0,71.7656,71.7741,71.7656,71.7741,31919.0
2019-12-02 12:15:00,83.85,83.86,83.85,83.85,3061.0,71.7656,71.7741,71.7656,71.7656,3061.0
2019-12-02 12:20:00,83.86,83.86,83.85,83.85,13053.0,71.7741,71.7741,71.7656,71.7656,13053.0
2019-12-02 12:25:00,83.85,83.87,83.84,83.85,69459.0,71.7656,71.7827,71.757,71.7656,69459.0
2019-12-02 12:30:00,83.85,83.86,83.85,83.85,14207.0,71.7656,71.7741,71.7656,71.7656,14207.0
2019-12-02 12:35:00,83.86,83.86,83.85,83.85,18518.0,71.7741,71.7741,71.7656,71.7656,18518.0
2019-12-02 12:40:00,83.86,83.86,83.84,83.84,33638.0,71.7741,71.7741,71.757,71.757,33638.0
2019-12-02 12:45:00,83.84,83.87,83.84,83.87,16153.0,71.757,71.7827,71.757,71.7827,16153.0
2019-12-02 12:50:00,83.88,83.88,83.87,83.87,3526.0,71.7912,71.7912,71.7827,71.7827,3526.0
2019-12-02 12:55:00,83.88,83.88,83.87,83.87,12196.0,71.7912,71.7912,71.7827,71.7827,12196.0
2019-12-02 13:00:00,83.88,83.88,83.87,83.87,17709.0,71.7912,71.7912,71.7827,71.7827,17709.0
2019-12-02 13:05:00,83.88,83.89,83.86,83.86,32259.0,71.7912,71.7998,71.7741,71.7741,32259.0
2019-12-02 13:10:00,83.86,83.87,83.86,83.86,6752.0,71.7741,71.7827,71.7741,71.7741,6752.0
2019-12-02 13:15:00,83.87,83.87,83.86,83.86,17815.0,71.7827,71.7827,71.7741,71.7741,17815.0
2019-12-02 13:20:00,83.87,83.87,83.86,83.86,30903.0,71.7827,71.7827,71.7741,71.7741,30903.0
2019-12-02 13:25:00,83.86,83.87,83.85,83.85,14877.0,71.7741,71.7827,71.7656,71.7656,14877.0
2019-12-02 13:30:00,83.86,83.87,83.85,83.86,15524.0,71.7741,71.7827,71.7656,71.7741,15524.0
2019-12-02 13:35:00,83.86,83.87,83.85,83.87,22938.0,71.7741,71.7827,71.7656,71.7827,22938.0
2019-12-02 13:40:00,83.86,83.87,83.86,83.87,9236.0,71.7741,71.7827,71.7741,71.7827,9236.0
2019-12-02 13:45:00,83.86,83.87,83.85,83.86,11423.0,71.7741,71.7827,71.7656,71.7741,11423.0
2019-12-02 13:50:00,83.86,83.86,83.85,83.85,16714.0,71.7741,71.7741,71.7656,71.7656,16714.0
2019-12-02 13:55:00,83.85,83.86,83.85,83.86,15564.0,71.7656,71.7741,71.7656,71.7741,15564.0
2019-12-02 14:00:00,83.86,83.87,83.85,83.86,416853.0,71.7741,71.7827,71.7656,71.7741,416853.0
2019-12-02 14:05:00,83.86,83.86,83.85,83.86,27069.0,71.7741,71.7741,71.7656,71.7741,27069.0
2019-12-02 14:10:00,83.86,83.87,83.85,83.87,23155.0,71.7741,71.7827,71.7656,71.7827,23155.0
2019-12-02 14:15:00,83.87,83.87,83.86,83.87,9410.0,71.7827,71.7827,71.7741,71.7827,9410.0
2019-12-02 14:20:00,83.86,83.87,83.84,83.84,43622.0,71.7741,71.7827,71.757,71.757,43622.0
2019-12-02 14:25:00,83.84,83.85,83.82,83.83,20826.0,71.757,71.7656,71.7399,71.7484,20826.0
2019-12-02 14:30:00,83.82,83.83,83.82,83.82,10463.0,71.7399,71.7484,71.7399,71.7399,10463.0
2019-12-02 14:35:00,83.83,83.84,83.82,83.84,77714.0,71.7484,71.757,71.7399,71.757,77714.0
2019-12-02 14:40:00,83.84,83.85,83.83,83.84,24191.0,71.757,71.7656,71.7484,71.757,24191.0
2019-12-02 14:45:00,83.84,83.86,83.83,83.85,29379.0,71.757,71.7741,71.7484,71.7656,29379.0
2019-12-02 14:50:00,83.85,83.85,83.84,83.84,12233.0,71.7656,71.7656,71.757,71.757,12233.0
2019-12-02 14:55:00,83.84,83.85,83.82,83.82,44230.0,71.757,71.7656,71.7399,71.7399,44230.0
2019-12-02 15:00:00,83.83,83.87,83.82,83.87,59465.0,71.7484,71.7827,71.7399,71.7827,59465.0
2019-12-02 15:05:00,83.87,83.87,83.85,83.86,17718.0,71.7827,71.7827,71.7656,71.7741,17718.0
2019-12-02 15:10:00,83.86,83.87,83.85,83.85,21591.0,71.7741,71.7827,71.7656,71.7656,21591.0
2019-12-02 15:15:00,83.85,83.86,83.84,83.86,23745.0,71.7656,71.7741,71.757,71.7741,23745.0
2019-12-02 15:20:00,83.85,83.86,83.85,83.86,18636.0,71.7656,71.7741,71.7656,71.7741,18636.0
2019-12-02 15:25:00,83.86,83.86,83.85,83.86,53878.0,71.7741,71.7741,71.7656,71.7741,53878.0
2019-12-02 15:30:00,83.85,83.86,83.85,83.86,19268.0,71.7656,71.7741,71.7656,71.7741,19268.0
2019-12-02 15:35:00,83.86,83.86,83.85,83.86,40686.0,71.7741,71.7741,71.7656,71.7741,40686.0
2019-12-02 15:40:00,83.86,83.88,83.85,83.88,27975.0,71.7741,71.7912,71.7656,71.7912,27975.0
2019-12-02 15:45:00,83.88,83.89,83.87,83.88,45025.0,71.7912,71.7998,71.7827,71.7912,45025.0
2019-12-02 15:50:00,83.88,83.89,83.87,83.88,58756.0,71.7912,71.7998,71.7827,71.7912,58756.0
2019-12-02 15:55:00,83.87,83.88,83.86,83.88,148533.0,71.7827,71.7912,71.7741,71.7912,148533.0
2019-12-03 09:30:00,84.17,84.18,84.13,84.16,120416.0,72.0394,72.048,72.0052,72.0309,120416.0
2019-12-03 09:35:00,84.16,84.16,84.15,84.16,64354.0,72.0309,72.0309,72.0223,72.0309,64354.0
2019-12-03 09:40:00,84.16,84.16,84.15,84.16,38534.0,72.0309,72.0309,72.0223,72.0309,38534.0
2019-12-03 09:45:00,84.16,84.23,84.16,84.23,116727.0,72.0309,72.0908,72.0309,72.0908,116727.0
2019-12-03 09:50:00,84.23,84.25,84.23,84.23,23435.0,72.0908,72.1079,72.0908,72.0908,23435.0
2019-12-03 09:55:00,84.23,84.25,84.22,84.23,23595.0,72.0908,72.1079,72.0822,72.0908,23595.0
2019-12-03 10:00:00,84.22,84.24,84.22,84.23,23035.0,72.0822,72.0993,72.0822,72.0908,23035.0
2019-12-03 10:05:00,84.24,84.25,84.22,84.24,26657.0,72.0993,72.1079,72.0822,72.0993,26657.0
2019-12-03 10:10:00,84.24,84.27,84.23,84.26,75709.0,72.0993,72.125,72.0908,72.1165,75709.0
2019-12-03 10:15:00,84.26,84.27,84.24,84.26,52186.0,72.1165,72.125,72.0993,72.1165,52186.0
2019-12-03 10:20:00,84.26,84.28,84.25,84.28,63751.0,72.1165,72.1336,72.1079,72.1336,63751.0
2019-12-03 10:25:00,84.28,84.3,84.27,84.3,68255.0,72.1336,72.1507,72.125,72.1507,68255.0
2019-12-03 10:30:00,84.29,84.31,84.28,84.29,23102.0,72.1421,72.1593,72.1336,72.1421,23102.0
2019-12-03 10:35:00,84.29,84.3,84.29,84.29,21208.0,72.1421,72.1507,72.1421,72.1421,21208.0
2019-12-03 10:40:00,84.3,84.32,84.29,84.3,22566.0,72.1507,72.1678,72.1421,72.1507,22566.0
2019-12-03 10:45:00,84.3,84.34,84.29,84.34,32176.0,72.1507,72.1849,72.1421,72.1849,32176.0
2019-12-03 10:50:00,84.34,84.36,84.33,84.35,42888.0,72.1849,72.202,72.1764,72.1935,42888.0
2019-12-03 10:55:00,84.36,84.38,84.35,84.37,31265.0,72.202,72.2192,72.1935,72.2106,31265.0
2019-12-03 11:00:00,84.36,84.38,84.36,84.38,18944.0,72.202,72.2192,72.202,72.2192,18944.0
2019-12-03 11:05:00,84.38,84.39,84.36,84.37,55306.0,72.2192,72.2277,72.202,72.2106,55306.0
2019-12-03 11:10:00,84.37,84.39,84.36,84.37,33250.0,72.2106,72.2277,72.202,72.2106,33250.0
2019-12-03 11:15:00,84.37,84.38,84.36,84.37,51615.0,72.2106,72.2192,72.202,72.2106,51615.0
2019-12-03 11:20:00,84.38,84.39,84.37,84.38,21629.0,72.2192,72.2277,72.2106,72.2192,21629.0
2019-12-03 11:25:00,84.37,84.4,84.37,84.4,18894.0,72.2106,72.2363,72.2106,72.2363,18894.0
2019-12-03 11:30:00,84.4,84.41,84.39,84.41,11468.0,72.2363,72.2448,72.2277,72.2448,11468.0
2019-12-03 11:35:00,84.41,84.41,84.38,84.39,19032.0,72.2448,72.2448,72.2192,72.2277,19032.0
2019-12-03 11:40:00,84.39,84.39,84.37,84.39,15084.0,72.2277,72.2277,72.2106,72.2277,15084.0
2019-12-03 11:45:00,84.4,84.4,84.39,84.4,19893.0,72.2363,72.2363,72.2277,72.2363,19893.0
2019-12-03 11:50:00,84.4,84.43,84.4,84.42,51197.0,72.2363,72.262,72.2363,72.2534,51197.0
2019-12-03 11:55:00,84.42,84.43,84.4,84.41,18430.0,72.2534,72.262,72.2363,72.2448,18430.0
2019-12-03 12:00:00,84.41,84.41,84.4,84.41,6353.0,72.2448,72.2448,72.2363,72.2448,6353.0
2019-12-03 12:05:00,84.41,84.41,84.39,84.4,28012.0,72.2448,72.2448,72.2277,72.2363,28012.0
2019-12-03 12:10:00,84.39,84.4,84.39,84.4,8027.0,72.2277,72.2363,72.2277,72.2363,8027.0
2019-12-03 12:15:00,84.4,84.4,84.39,84.39,12110.0,72.2363,72.2363,72.2277,72.2277,12110.0
2019-12-03 12:20:00,84.39,84.4,84.39,84.39,31557.0,72.2277,72.2363,72.2277,72.2277,31557.0
2019-12-03 12:25:00,84.39,84.39,84.38,84.39,14563.0,72.2277,72.2277,72.2192,72.2277,14563.0
2019-12-03 12:30:00,84.39,84.39,84.38,84.38,35025.0,72.2277,72.2277,72.2192,72.2192,35025.0
2019-12-03 12:35:00,84.39,84.4,84.39,84.4,58602.0,72.2277,72.2363,72.2277,72.2363,58602.0
2019-12-03 12:40:00,84.4,84.41,84.39,84.39,31753.0,72.2363,72.2448,72.2277,72.2277,31753.0
2019-12-03 12:45:00,84.39,84.4,84.39,84.4,17446.0,72.2277,72.2363,72.2277,72.2363,17446.0
2019-12-03 12:50:00,84.4,84.4,84.39,84.4,6759.0,72.2363,72.2363,72.2277,72.2363,6759.0
2019-12-03 12:55:00,84.4,84.42,84.4,84.41,11521.0,72.2363,72.2534,72.2363,72.2448,11521.0
2019-12-03 13:00:00,84.4,84.41,84.39,84.41,13889.0,72.2363,72.2448,72.2277,72.2448,13889.0
2019-12-03 13:05:00,84.41,84.41,84.4,84.41,19106.0,72.2448,72.2448,72.2363,72.2448,19106.0
2019-12-03 13:10:00,84.41,84.41,84.39,84.4,370388.0,72.2448,72.2448,72.2277,72.2363,370388.0
2019-12-03 13:15:00,84.39,84.4,84.39,84.39,5126.0,72.2277,72.2363,72.2277,72.2277,5126.0
2019-12-03 13:20:00,84.39,84.4,84.38,84.39,14918.0,72.2277,72.2363,72.2192,72.2277,14918.0
2019-12-03 13:25:00,84.38,84.39,84.37,84.39,19247.0,72.2192,72.2277,72.2106,72.2277,19247.0
2019-12-03 13:30:00,84.39,84.39,84.38,84.39,12826.0,72.2277,72.2277,72.2192,72.2277,12826.0
2019-12-03 13:35:00,84.38,84.39,84.36,84.37,7117.0,72.2192,72.2277,72.202,72.2106,7117.0
2019-12-03 13:40:00,84.37,84.37,84.36,84.37,55754.0,72.2106,72.2106,72.202,72.2106,55754.0
2019-12-03 13:45:00,84.37,84.38,84.36,84.38,27158.0,72.2106,72.2192,72.202,72.2192,27158.0
2019-12-03 13:50:00,84.38,84.38,84.37,84.38,8394.0,72.2192,72.2192,72.2106,72.2192,8394.0
2019-12-03 13:55:00,84.38,84.38,84.37,84.37,12878.0,72.2192,72.2192,72.2106,72.2106,12878.0
2019-12-03 14:00:00,84.38,84.38,84.35,84.36,89332.0,72.2192,72.2192,72.1935,72.202,89332.0
2019-12-03 14:05:00,84.36,84.36,84.35,84.36,12506.0,72.202,72.202,72.1935,72.202,12506.0
2019-12-03 14:10:00,84.36,84.36,84.35,84.35,4803.0,72.202,72.202,72.1935,72.1935,4803.0
2019-12-03 14:15:00,84.35,84.36,84.35,84.35,6281.0,72.1935,72.202,72.1935,72.1935,6281.0
2019-12-03 14:20:00,84.36,84.36,84.35,84.36,9741.0,72.202,72.202,72.1935,72.202,9741.0
2019-12-03 14:25:00,84.36,84.36,84.35,84.35,9399.0,72.202,72.202,72.1935,72.1935,9399.0
2019-12-03 14:30:00,84.36,84.36,84.34,84.35,21184.0,72.202,72.202,72.1849,72.1935,21184.0
2019-12-03 14:35:00,84.34,84.36,84.34,84.34,70187.0,72.1849,72.202,72.1849,72.1849,70187.0
2019-12-03 14:40:00,84.34,84.34,84.33,84.34,21344.0,72.1849,72.1849,72.1764,72.1849,21344.0
2019-12-03 14:45:00,84.33,84.34,84.32,84.33,27241.0,72.1764,72.1849,72.1678,72.1764,27241.0
2019-12-03 14:50:00,84.32,84.36,84.32,84.36,150749.0,72.1678,72.202,72.1678,72.202,150749.0
2019-12-03 14:55:00,84.36,84.37,84.35,84.37,38962.0,72.202,72.2106,72.1935,72.2106,38962.0
2019-12-03 15:00:00,84.36,84.38,84.36,84.38,13829.0,72.202,72.2192,72.202,72.2192,13829.0
2019-12-03 15:05:00,84.38,84.39,84.37,84.39,23395.0,72.2192,72.2277,72.2106,72.2277,23395.0
2019-12-03 15:10:00,84.39,84.39,84.37,84.38,12344.0,72.2277,72.2277,72.2106,72.2192,12344.0
2019-12-03 15:15:00,84.37,84.38,84.36,84.37,17730.0,72.2106,72.2192,72.202,72.2106,17730.0
2019-12-03 15:20:00,84.36,84.37,84.35,84.35,22272.0,72.202,72.2106,72.1935,72.1935,22272.0
2019-12-03 15:25:00,84.35,84.36,84.34,84.34,116110.0,72.1935,72.202,72.1849,72.1849,116110.0
2019-12-03 15:30:00,84.34,84.35,84.33,84.34,101895.0,72.1849,72.1935,72.1764,72.1849,101895.0
2019-12-03 15:35:00,84.34,84.35,84.33,84.34,63329.0,72.1849,72.1935,72.1764,72.1849,63329.0
2019-12-03 15:40:00,84.33,84.34,84.32,84.33,67022.0,72.1764,72.1849,72.1678,72.1764,67022.0
2019-12-03 15:45:00,84.32,84.33,84.32,84.33,70998.0,72.1678,72.1764,72.1678,72.1764,70998.0
2019-12-03 15:50:00,84.33,84.33,84.32,84.33,82056.0,72.1764,72.1764,72.1678,72.1764,82056.0
2019-12-03 15:55:00,84.32,84.33,84.32,84.32,170188.0,72.1678,72.1764,72.1678,72.1678,170188.0
2019-12-04 09:30:00,84.26,84.26,84.23,84.25,214206.0,72.1165,72.1165,72.0908,72.1079,214206.0
2019-12-04 09:35:00,84.26,84.27,84.23,84.27,154574.0,72.1165,72.125,72.0908,72.125,154574.0
2019-12-04 09:40:00,84.27,84.28,84.26,84.27,12913.0,72.125,72.1336,72.1165,72.125,12913.0
2019-12-04 09:45:00,84.27,84.27,84.25,84.27,11646.0,72.125,72.125,72.1079,72.125,11646.0
2019-12-04 09:50:00,84.27,84.28,84.24,84.24,18502.0,72.125,72.1336,72.0993,72.0993,18502.0
2019-12-04 09:55:00,84.24,84.25,84.23,84.24,62564.0,72.0993,72.1079,72.0908,72.0993,62564.0
2019-12-04 10:00:00,84.25,84.27,84.17,84.19,88510.0,72.1079,72.125,72.0394,72.0565,88510.0
2019-12-04 10:05:00,84.19,84.2,84.17,84.2,17467.0,72.0565,72.0651,72.0394,72.0651,17467.0
2019-12-04 10:10:00,84.19,84.2,84.16,84.16,33831.0,72.0565,72.0651,72.0309,72.0309,33831.0
2019-12-04 10:15:00,84.17,84.18,84.14,84.16,28138.0,72.0394,72.048,72.0138,72.0309,28138.0
2019-12-04 10:20:00,84.17,84.17,84.12,84.14,18913.0,72.0394,72.0394,71.9966,72.0138,18913.0
2019-12-04 10:25:00,84.14,84.15,84.13,84.15,27877.0,72.0138,72.0223,72.0052,72.0223,27877.0
2019-12-04 10:30:00,84.15,84.15,84.13,84.14,25896.0,72.0223,72.0223,72.0052,72.0138,25896.0
2019-12-04 10:35:00,84.13,84.16,84.13,84.16,33738.0,72.0052,72.0309,72.0052,72.0309,33738.0
2019-12-04 10:40:00,84.16,84.16,84.13,84.15,8516.0,72.0309,72.0309,72.0052,72.0223,8516.0
2019-12-04 10:45:00,84.15,84.16,84.14,84.15,25591.0,72.0223,72.0309,72.0138,72.0223,25591.0
2019-12-04 10:50:00,84.15,84.15,84.13,84.13,11074.0,72.0223,72.0223,72.0052,72.0052,11074.0
2019-12-04 10:55:00,84.14,84.15,84.13,84.15,35132.0,72.0138,72.0223,72.0052,72.0223,35132.0
2019-12-04 11:00:00,84.15,84.15,84.13,84.13,89896.0,72.0223,72.0223,72.0052,72.0052,89896.0
2019-12-04 11:05:00,84.14,84.14,84.12,84.13,27688.0,72.0138,72.0138,71.9966,72.0052,27688.0
2019-12-04 11:10:00,84.13,84.14,84.11,84.11,33587.0,72.0052,72.0138,71.9881,71.9881,33587.0
2019-12-04 11:15:00,84.12,84.12,84.11,84.12,24670.0,71.9966,71.9966,71.9881,71.9966,24670.0
2019-12-04 11:20:00,84.12,84.12,84.09,84.09,36956.0,71.9966,71.9966,71.971,71.971,36956.0
2019-12-04 11:25:00,84.09,84.1,84.09,84.09,15273.0,71.971,71.9795,71.971,71.971,15273.0
2019-12-04 11:30:00,84.1,84.1,84.09,84.1,22066.0,71.9795,71.9795,71.971,71.9795,22066.0
2019-12-04 11:35:00,84.1,84.11,84.09,84.11,16978.0,71.9795,71.9881,71.971,71.9881,16978.0
2019-12-04 11:40:00,84.1,84.1,84.06,84.07,36217.0,71.9795,71.9795,71.9453,71.9538,36217.0
2019-12-04 11:45:00,84.06,84.08,84.06,84.08,51220.0,71.9453,71.9624,71.9453,71.9624,51220.0
2019-12-04 11:50:00,84.08,84.08,84.07,84.07,15815.0,71.9624,71.9624,71.9538,71.9538,15815.0
2019-12-04 11:55:00,84.08,84.08,84.06,84.07,12682.0,71.9624,71.9624,71.9453,71.9538,12682.0
2019-12-04 12:00:00,84.06,84.08,84.06,84.07,13422.0,71.9453,71.9624,71.9453,71.9538,13422.0
2019-12-04 12:05:00,84.08,84.09,84.07,84.09,15331.0,71.9624,71.971,71.9538,71.971,15331.0
2019-12-04 12:10:00,84.09,84.1,84.08,84.09,18055.0,71.971,71.9795,71.9624,71.971,18055.0
2019-12-04 12:15:00,84.09,84.11,84.09,84.11,19917.0,71.971,71.9881,71.971,71.9881,19917.0
2019-12-04 12:20:00,84.11,84.12,84.1,84.12,43476.0,71.9881,71.9966,71.9795,71.9966,43476.0
2019-12-04 12:25:00,84.12,84.12,84.1,84.11,9401.0,71.9966,71.9966,71.9795,71.9881,9401.0
2019-12-04 12:30:00,84.1,84.11,84.1,84.11,19624.0,71.9795,71.9881,71.9795,71.9881,19624.0
2019-12-04 12:35:00,84.11,84.11,84.1,84.11,6190.0,71.9881,71.9881,71.9795,71.9881,6190.0
2019-12-04 12:40:00,84.1,84.11,84.1,84.11,11133.0,71.9795,71.9881,71.9795,71.9881,11133.0
2019-12-04 12:45:00,84.11,84.11,84.1,84.11,22509.0,71.9881,71.9881,71.9795,71.9881,22509.0
2019-12-04 12:50:00,84.11,84.12,84.11,84.12,52842.0,71.9881,71.9966,71.9881,71.9966,52842.0
2019-12-04 12:55:00,84.12,84.12,84.1,84.11,20429.0,71.9966,71.9966,71.9795,71.9881,20429.0
2019-12-04 13:00:00,84.11,84.12,84.1,84.12,11628.0,71.9881,71.9966,71.9795,71.9966,11628.0
2019-12-04 13:05:00,84.11,84.12,84.1,84.11,10764.0,71.9881,71.9966,71.9795,71.9881,10764.0
2019-12-04 13:10:00,84.11,84.11,84.1,84.1,16685.0,71.9881,71.9881,71.9795,71.9795,16685.0
2019-12-04 13:15:00,84.11,84.14,84.1,84.12,507901.0,71.9881,72.0138,71.9795,71.9966,507901.0
2019-12-04 13:20:00,84.11,84.12,84.1,84.11,22136.0,71.9881,71.9966,71.9795,71.9881,22136.0
2019-12-04 13:25:00,84.11,84.12,84.1,84.12,29648.0,71.9881,71.9966,71.9795,71.9966,29648.0
2019-12-04 13:30:00,84.11,84.13,84.11,84.13,18672.0,71.9881,72.0052,71.9881,72.0052,18672.0
2019-12-04 13:35:00,84.12,84.13,84.11,84.12,15721.0,71.9966,72.0052,71.9881,71.9966,15721.0
2019-12-04 13:40:00,84.12,84.12,84.11,84.11,38422.0,71.9966,71.9966,71.9881,71.9881,38422.0
2019-12-04 13:45:00,84.12,84.12,84.11,84.12,16682.0,71.9966,71.9966,71.9881,71.9966,16682.0
2019-12-04 13:50:00,84.12,84.12,84.1,84.11,18921.0,71.9966,71.9966,71.9795,71.9881,18921.0
2019-12-04 13:55:00,84.11,84.12,84.1,84.11,18115.0,71.9881,71.9966,71.9795,71.9881,18115.0
2019-12-04 14:00:00,84.12,84.12,84.11,84.12,74321.0,71.9966,71.9966,71.9881,71.9966,74321.0
2019-12-04 14:05:00,84.12,84.12,84.11,84.11,87347.0,71.9966,71.9966,71.9881,71.9881,87347.0
2019-12-04 14:10:00,84.11,84.14,84.11,84.13,34492.0,71.9881,72.0138,71.9881,72.0052,34492.0
2019-12-04 14:15:00,84.14,84.14,84.13,84.13,72697.0,72.0138,72.0138,72.0052,72.0052,72697.0
2019-12-04 14:20:00,84.13,84.14,84.13,84.14,10184.0,72.0052,72.0138,72.0052,72.0138,10184.0
2019-12-04 14:25:00,84.14,84.14,84.13,84.14,32165.0,72.0138,72.0138,72.0052,72.0138,32165.0
2019-12-04 14:30:00,84.14,84.14,84.13,84.14,75233.0,72.0138,72.0138,72.0052,72.0138,75233.0
2019-12-04 14:35:00,84.14,84.14,84.13,84.14,18674.0,72.0138,72.0138,72.0052,72.0138,18674.0
2019-12-04 14:40:00,84.14,84.14,84.13,84.14,22600.0,72.0138,72.0138,72.0052,72.0138,22600.0
2019-12-04 14:45:00,84.14,84.14,84.12,84.13,52794.0,72.0138,72.0138,71.9966,72.0052,52794.0
2019-12-04 14:50:00,84.13,84.14,84.12,84.12,25735.0,72.0052,72.0138,71.9966,71.9966,25735.0
2019-12-04 14:55:00,84.12,84.13,84.12,84.13,21122.0,71.9966,72.0052,71.9966,72.0052,21122.0
2019-12-04 15:00:00,84.14,84.14,84.13,84.14,19605.0,72.0138,72.0138,72.0052,72.0138,19605.0
2019-12-04 15:05:00,84.14,84.14,84.13,84.14,17502.0,72.0138,72.0138,72.0052,72.0138,17502.0
2019-12-04 15:10:00,84.14,84.14,84.13,84.14,14026.0,72.0138,72.0138,72.0052,72.0138,14026.0
2019-12-04 15:15:00,84.14,84.15,84.13,84.14,55998.0,72.0138,72.0223,72.0052,72.0138,55998.0
2019-12-04 15:20:00,84.15,84.15,84.14,84.15,30533.0,72.0223,72.0223,72.0138,72.0223,30533.0
2019-12-04 15:25:00,84.15,84.15,84.14,84.15,33005.0,72.0223,72.0223,72.0138,72.0223,33005.0
2019-12-04 15:30:00,84.15,84.16,84.14,84.16,29726.0,72.0223,72.0309,72.0138,72.0309,29726.0
2019-12-04 15:35:00,84.16,84.16,84.15,84.16,69904.0,72.0309,72.0309,72.0223,72.0309,69904.0
2019-12-04 15:40:00,84.16,84.16,84.15,84.16,20203.0,72.0309,72.0309,72.0223,72.0309,20203.0
2019-12-04 15:45:00,84.16,84.17,84.15,84.16,45804.0,72.0309,72.0394,72.0223,72.0309,45804.0
2019-12-04 15:50:00,84.16,84.16,84.15,84.15,13114.0,72.0309,72.0309,72.0223,72.0223,13114.0
2019-12-04 15:55:00,84.16,84.19,84.15,84.18,103797.0,72.0309,72.0565,72.0223,72.048,103797.0
2019-12-05 09:30:00,84.01,84.06,84.01,84.02,254342.0,71.9025,71.9453,71.9025,71.9111,254342.0
2019-12-05 09:35:00,84.02,84.02,84.0,84.01,28105.0,71.9111,71.9111,71.8939,71.9025,28105.0
2019-12-05 09:40:00,84.01,84.02,84.0,84.01,11980.0,71.9025,71.9111,71.8939,71.9025,11980.0
2019-12-05 09:45:00,84.01,84.01,84.0,84.0,4621.0,71.9025,71.9025,71.8939,71.8939,4621.0
2019-12-05 09:50:00,84.01,84.01,83.98,83.99,25484.0,71.9025,71.9025,71.8768,71.8854,25484.0
2019-12-05 09:55:00,83.99,84.02,83.98,84.01,34405.0,71.8854,71.9111,71.8768,71.9025,34405.0
2019-12-05 10:00:00,84.01,84.02,84.0,84.02,28984.0,71.9025,71.9111,71.8939,71.9111,28984.0
2019-12-05 10:05:00,84.02,84.05,84.01,84.05,47741.0,71.9111,71.9367,71.9025,71.9367,47741.0
2019-12-05 10:10:00,84.05,84.06,84.04,84.06,52418.0,71.9367,71.9453,71.9282,71.9453,52418.0
2019-12-05 10:15:00,84.06,84.06,84.04,84.04,51014.0,71.9453,71.9453,71.9282,71.9282,51014.0
2019-12-05 10:20:00,84.04,84.05,84.03,84.05,40401.0,71.9282,71.9367,71.9196,71.9367,40401.0
2019-12-05 10:25:00,84.05,84.08,84.04,84.08,27864.0,71.9367,71.9624,71.9282,71.9624,27864.0
2019-12-05 10:30:00,84.08,84.08,84.07,84.08,11778.0,71.9624,71.9624,71.9538,71.9624,11778.0
2019-12-05 10:35:00,84.08,84.08,84.07,84.08,33711.0,71.9624,71.9624,71.9538,71.9624,33711.0
2019-12-05 10:40:00,84.08,84.1,84.07,84.09,84284.0,71.9624,71.9795,71.9538,71.971,84284.0
2019-12-05 10:45:00,84.09,84.1,84.08,84.09,49055.0,71.971,71.9795,71.9624,71.971,49055.0
2019-12-05 10:50:00,84.09,84.1,84.07,84.08,43946.0,71.971,71.9795,71.9538,71.9624,43946.0
2019-12-05 10:55:00,84.08,84.08,84.03,84.03,59563.0,71.9624,71.9624,71.9196,71.9196,59563.0
2019-12-05 11:00:00,84.04,84.05,84.01,84.04,26160.0,71.9282,71.9367,71.9025,71.9282,26160.0
2019-12-05 11:05:00,84.05,84.06,84.04,84.05,14469.0,71.9367,71.9453,71.9282,71.9367,14469.0
2019-12-05 11:10:00,84.06,84.07,84.05,84.06,54030.0,71.9453,71.9538,71.9367,71.9453,54030.0
2019-12-05 11:15:00,84.06,84.06,84.04,84.04,22019.0,71.9453,71.9453,71.9282,71.9282,22019.0
2019-12-05 11:20:00,84.03,84.06,84.03,84.06,7259.0,71.9196,71.9453,71.9196,71.9453,7259.0
2019-12-05 11:25:00,84.05,84.08,84.05,84.08,17091.0,71.9367,71.9624,71.9367,71.9624,17091.0
2019-12-05 11:30:00,84.08,84.09,84.06,84.07,47454.0,71.9624,71.971,71.9453,71.9538,47454.0
2019-12-05 11:35:00,84.07,84.08,84.07,84.08,41682.0,71.9538,71.9624,71.9538,71.9624,41682.0
2019-12-05 11:40:00,84.07,84.09,84.07,84.09,27263.0,71.9538,71.971,71.9538,71.971,27263.0
2019-12-05 11:45:00,84.09,84.1,84.08,84.09,61846.0,71.971,71.9795,71.9624,71.971,61846.0
2019-12-05 11:50:00,84.09,84.1,84.08,84.09,23447.0,71.971,71.9795,71.9624,71.971,23447.0
2019-12-05 11:55:00,84.09,84.09,84.07,84.09,52227.0,71.971,71.971,71.9538,71.971,52227.0
2019-12-05 12:00:00,84.09,84.1,84.08,84.09,53745.0,71.971,71.9795,71.9624,71.971,53745.0
2019-12-05 12:05:00,84.1,84.1,84.08,84.09,9119.0,71.9795,71.9795,71.9624,71.971,9119.0
2019-12-05 12:10:00,84.09,84.09,84.08,84.09,10817.0,71.971,71.971,71.9624,71.971,10817.0
2019-12-05 12:15:00,84.09,84.1,84.07,84.07,26051.0,71.971,71.9795,71.9538,71.9538,26051.0
2019-12-05 12:20:00,84.08,84.09,84.07,84.09,9309.0,71.9624,71.971,71.9538,71.971,9309.0
2019-12-05 12:25:00,84.09,84.11,84.09,84.11,5718.0,71.971,71.9881,71.971,71.9881,5718.0
2019-12-05 12:30:00,84.1,84.11,84.09,84.09,33350.0,71.9795,71.9881,71.971,71.971,33350.0
2019-12-05 12:35:00,84.09,84.1,84.09,84.09,14449.0,71.971,71.9795,71.971,71.971,14449.0
2019-12-05 12:40:00,84.09,84.1,84.09,84.1,13193.0,71.971,71.9795,71.971,71.9795,13193.0
2019-12-05 12:45:00,84.09,84.11,84.09,84.1,12557.0,71.971,71.9881,71.971,71.9795,12557.0
2019-12-05 12:50:00,84.1,84.1,84.09,84.09,6873.0,71.9795,71.9795,71.971,71.971,6873.0
2019-12-05 12:55:00,84.09,84.1,84.09,84.09,16045.0,71.971,71.9795,71.971,71.971,16045.0
2019-12-05 13:00:00,84.09,84.11,84.09,84.11,25161.0,71.971,71.9881,71.971,71.9881,25161.0
2019-12-05 13:05:00,84.1,84.12,84.09,84.12,11213.0,71.9795,71.9966,71.971,71.9966,11213.0
2019-12-05 13:10:00,84.13,84.13,84.11,84.11,15158.0,72.0052,72.0052,71.9881,71.9881,15158.0
2019-12-05 13:15:00,84.12,84.12,84.1,84.1,12286.0,71.9966,71.9966,71.9795,71.9795,12286.0
2019-12-05 13:20:00,84.1,84.11,84.1,84.11,16339.0,71.9795,71.9881,71.9795,71.9881,16339.0
2019-12-05 13:25:00,84.11,84.12,84.1,84.1,7488.0,71.9881,71.9966,71.9795,71.9795,7488.0
2019-12-05 13:30:00,84.11,84.11,84.09,84.09,12975.0,71.9881,71.9881,71.971,71.971,12975.0
2019-12-05 13:35:00,84.09,84.1,84.07,84.08,15456.0,71.971,71.9795,71.9538,71.9624,15456.0
2019-12-05 13:40:00,84.08,84.09,84.07,84.08,43583.0,71.9624,71.971,71.9538,71.9624,43583.0
2019-12-05 13:45:00,84.08,84.09,84.08,84.09,11030.0,71.9624,71.971,71.9624,71.971,11030.0
2019-12-05 13:50:00,84.08,84.08,84.07,84.08,34492.0,71.9624,71.9624,71.9538,71.9624,34492.0
2019-12-05 13:55:00,84.08,84.09,84.07,84.09,27555.0,71.9624,71.971,71.9538,71.971,27555.0
2019-12-05 14:00:00,84.09,84.09,84.07,84.09,41504.0,71.971,71.971,71.9538,71.971,41504.0
2019-12-05 14:05:00,84.09,84.09,84.07,84.08,18151.0,71.971,71.971,71.9538,71.9624,18151.0
2019-12-05 14:10:00,84.08,84.08,84.07,84.08,20939.0,71.9624,71.9624,71.9538,71.9624,20939.0
2019-12-05 14:15:00,84.07,84.09,84.07,84.09,291940.0,71.9538,71.971,71.9538,71.971,291940.0
2019-12-05 14:20:00,84.09,84.1,84.09,84.09,74046.0,71.971,71.9795,71.971,71.971,74046.0
2019-12-05 14:25:00,84.09,84.1,84.08,84.09,44390.0,71.971,71.9795,71.9624,71.971,44390.0
2019-12-05 14:30:00,84.09,84.09,84.08,84.08,24425.0,71.971,71.971,71.9624,71.9624,24425.0
2019-12-05 14:35:00,84.09,84.09,84.08,84.09,7435.0,71.971,71.971,71.9624,71.971,7435.0
2019-12-05 14:40:00,84.09,84.09,84.07,84.08,24092.0,71.971,71.971,71.9538,71.9624,24092.0
2019-12-05 14:45:00,84.07,84.09,84.07,84.07,8709.0,71.9538,71.971,71.9538,71.9538,8709.0
2019-12-05 14:50:00,84.07,84.08,84.06,84.06,27352.0,71.9538,71.9624,71.9453,71.9453,27352.0
2019-12-05 14:55:00,84.06,84.11,84.06,84.09,115642.0,71.9453,71.9881,71.9453,71.971,115642.0
2019-12-05 15:00:00,84.1,84.1,84.07,84.08,13867.0,71.9795,71.9795,71.9538,71.9624,13867.0
2019-12-05 15:05:00,84.08,84.08,84.07,84.08,17644.0,71.9624,71.9624,71.9538,71.9624,17644.0
2019-12-05 15:10:00,84.08,84.09,84.07,84.09,34888.0,71.9624,71.971,71.9538,71.971,34888.0
2019-12-05 15:15:00,84.08,84.1,84.08,84.09,19787.0,71.9624,71.9795,71.9624,71.971,19787.0
2019-12-05 15:20:00,84.09,84.1,84.08,84.09,26996.0,71.971,71.9795,71.9624,71.971,26996.0
2019-12-05 15:25:00,84.09,84.11,84.09,84.1,19818.0,71.971,71.9881,71.971,71.9795,19818.0
2019-12-05 15:30:00,84.1,84.11,84.09,84.09,26295.0,71.9795,71.9881,71.971,71.971,26295.0
2019-12-05 15:35:00,84.09,84.1,84.08,84.09,13846.0,71.971,71.9795,71.9624,71.971,13846.0
2019-12-05 15:40:00,84.09,84.1,84.08,84.09,18836.0,71.971,71.9795,71.9624,71.971,18836.0
2019-12-05 15:45:00,84.08,84.1,84.08,84.08,57294.0,71.9624,71.9795,71.9624,71.9624,57294.0
2019-12-05 15:50:00,84.08,84.1,84.08,84.1,22764.0,71.9624,71.9795,71.9624,71.9795,22764.0
2019-12-05 15:55:00,84.1,84.1,84.08,84.08,30696.0,71.9795,71.9795,71.9624,71.9624,30696.0
2019-12-06 09:30:00,83.91,83.95,83.87,83.92,89370.0,71.8169,71.8511,71.7827,71.8255,89370.0
2019-12-06 09:35:00,83.92,83.93,83.91,83.92,125818.0,71.8255,71.834,71.8169,71.8255,125818.0
2019-12-06 09:40:00,83.92,83.94,83.91,83.93,70104.0,71.8255,71.8426,71.8169,71.834,70104.0
2019-12-06 09:45:00,83.93,83.96,83.92,83.94,36115.0,71.834,71.8597,71.8255,71.8426,36115.0
2019-12-06 09:50:00,83.94,83.95,83.93,83.94,30233.0,71.8426,71.8511,71.834,71.8426,30233.0
2019-12-06 09:55:00,83.94,83.97,83.94,83.97,36782.0,71.8426,71.8683,71.8426,71.8683,36782.0
2019-12-06 10:00:00,83.96,83.98,83.94,83.98,27361.0,71.8597,71.8768,71.8426,71.8768,27361.0
2019-12-06 10:05:00,83.97,84.03,83.97,84.01,36589.0,71.8683,71.9196,71.8683,71.9025,36589.0
2019-12-06 10:10:00,84.02,84.02,84.0,84.01,25281.0,71.9111,71.9111,71.8939,71.9025,25281.0
2019-12-06 10:15:00,84.02,84.07,84.01,84.03,135546.0,71.9111,71.9538,71.9025,71.9196,135546.0
2019-12-06 10:20:00,84.02,84.04,84.01,84.03,41639.0,71.9111,71.9282,71.9025,71.9196,41639.0
2019-12-06 10:25:00,84.04,84.05,84.01,84.05,33023.0,71.9282,71.9367,71.9025,71.9367,33023.0
2019-12-06 10:30:00,84.04,84.05,84.03,84.05,89253.0,71.9282,71.9367,71.9196,71.9367,89253.0
2019-12-06 10:35:00,84.04,84.07,84.04,84.06,25386.0,71.9282,71.9538,71.9282,71.9453,25386.0
2019-12-06 10:40:00,84.06,84.1,84.05,84.1,63140.0,71.9453,71.9795,71.9367,71.9795,63140.0
2019-12-06 10:45:00,84.09,84.1,84.04,84.04,18189.0,71.971,71.9795,71.9282,71.9282,18189.0
2019-12-06 10:50:00,84.05,84.06,84.04,84.04,157184.0,71.9367,71.9453,71.9282,71.9282,157184.0
2019-12-06 10:55:00,84.04,84.05,84.04,84.04,28411.0,71.9282,71.9367,71.9282,71.9282,28411.0
2019-12-06 11:00:00,84.05,84.05,84.01,84.02,21385.0,71.9367,71.9367,71.9025,71.9111,21385.0
2019-12-06 11:05:00,84.02,84.02,84.01,84.02,6663.0,71.9111,71.9111,71.9025,71.9111,6663.0
2019-12-06 11:10:00,84.02,84.03,84.0,84.01,27726.0,71.9111,71.9196,71.8939,71.9025,27726.0
2019-12-06 11:15:00,84.01,84.01,83.99,84.01,39754.0,71.9025,71.9025,71.8854,71.9025,39754.0
2019-12-06 11:20:00,84.01,84.02,84.0,84.01,19694.0,71.9025,71.9111,71.8939,71.9025,19694.0
2019-12-06 11:25:00,84.01,84.02,84.0,84.02,17666.0,71.9025,71.9111,71.8939,71.9111,17666.0
2019-12-06 11:30:00,84.02,84.02,84.0,84.01,15698.0,71.9111,71.9111,71.8939,71.9025,15698.0
2019-12-06 11:35:00,84.01,84.01,83.99,84.0,15244.0,71.9025,71.9025,71.8854,71.8939,15244.0
2019-12-06 11:40:00,84.0,84.03,83.99,84.02,30083.0,71.8939,71.9196,71.8854,71.9111,30083.0
2019-12-06 11:45:00,84.02,84.02,84.01,84.01,7111.0,71.9111,71.9111,71.9025,71.9025,7111.0
2019-12-06 11:50:00,84.01,84.02,83.98,83.98,10717.0,71.9025,71.9111,71.8768,71.8768,10717.0
2019-12-06 11:55:00,83.98,83.99,83.98,83.98,23112.0,71.8768,71.8854,71.8768,71.8768,23112.0
2019-12-06 12:00:00,83.98,84.0,83.98,83.99,79840.0,71.8768,71.8939,71.8768,71.8854,79840.0
2019-12-06 12:05:00,84.0,84.0,83.99,84.0,15205.0,71.8939,71.8939,71.8854,71.8939,15205.0
2019-12-06 12:10:00,84.0,84.0,83.98,83.98,32222.0,71.8939,71.8939,71.8768,71.8768,32222.0
2019-12-06 12:15:00,83.98,83.99,83.97,83.97,14874.0,71.8768,71.8854,71.8683,71.8683,14874.0
2019-12-06 12:20:00,83.98,83.99,83.97,83.98,25445.0,71.8768,71.8854,71.8683,71.8768,25445.0
2019-12-06 12:25:00,83.98,83.99,83.98,83.98,21096.0,71.8768,71.8854,71.8768,71.8768,21096.0
2019-12-06 12:30:00,83.98,84.0,83.98,83.99,35523.0,71.8768,71.8939,71.8768,71.8854,35523.0
2019-12-06 12:35:00,84.0,84.0,83.99,84.0,14598.0,71.8939,71.8939,71.8854,71.8939,14598.0
2019-12-06 12:40:00,84.0,84.0,83.99,84.0,7617.0,71.8939,71.8939,71.8854,71.8939,7617.0
2019-12-06 12:45:00,84.0,84.0,83.98,83.98,34555.0,71.8939,71.8939,71.8768,71.8768,34555.0
2019-12-06 12:50:00,83.98,83.99,83.98,83.98,29451.0,71.8768,71.8854,71.8768,71.8768,29451.0
2019-12-06 12:55:00,83.98,83.99,83.98,83.98,8059.0,71.8768,71.8854,71.8768,71.8768,8059.0
2019-12-06 13:00:00,83.98,83.99,83.98,83.98,25498.0,71.8768,71.8854,71.8768,71.8768,25498.0
2019-12-06 13:05:00,83.98,83.99,83.98,83.98,11427.0,71.8768,71.8854,71.8768,71.8768,11427.0
2019-12-06 13:10:00,83.98,84.0,83.98,83.99,41046.0,71.8768,71.8939,71.8768,71.8854,41046.0
2019-12-06 13:15:00,83.99,83.99,83.98,83.99,8938.0,71.8854,71.8854,71.8768,71.8854,8938.0
2019-12-06 13:20:00,83.98,83.99,83.97,83.97,10995.0,71.8768,71.8854,71.8683,71.8683,10995.0
2019-12-06 13:25:00,83.98,83.99,83.97,83.98,393396.0,71.8768,71.8854,71.8683,71.8768,393396.0
2019-12-06 13:30:00,83.98,83.99,83.98,83.98,12569.0,71.8768,71.8854,71.8768,71.8768,12569.0
2019-12-06 13:35:00,83.98,83.99,83.98,83.98,12547.0,71.8768,71.8854,71.8768,71.8768,12547.0
2019-12-06 13:40:00,83.99,83.99,83.98,83.99,89570.0,71.8854,71.8854,71.8768,71.8854,89570.0
2019-12-06 13:45:00,83.99,83.99,83.98,83.99,11261.0,71.8854,71.8854,71.8768,71.8854,11261.0
2019-12-06 13:50:00,83.98,83.99,83.98,83.98,16100.0,71.8768,71.8854,71.8768,71.8768,16100.0
2019-12-06 13:55:00,83.99,83.99,83.98,83.99,14031.0,71.8854,71.8854,71.8768,71.8854,14031.0
2019-12-06 14:00:00,83.99,83.99,83.98,83.98,24069.0,71.8854,71.8854,71.8768,71.8768,24069.0
2019-12-06 14:05:00,83.99,83.99,83.98,83.98,16466.0,71.8854,71.8854,71.8768,71.8768,16466.0
2019-12-06 14:10:00,83.98,83.99,83.98,83.99,24315.0,71.8768,71.8854,71.8768,71.8854,24315.0
2019-12-06 14:15:00,83.98,83.99,83.98,83.99,22635.0,71.8768,71.8854,71.8768,71.8854,22635.0
2019-12-06 14:20:00,83.98,83.99,83.98,83.98,16507.0,71.8768,71.8854,71.8768,71.8768,16507.0
2019-12-06 14:25:00,83.98,83.99,83.98,83.98,33062.0,71.8768,71.8854,71.8768,71.8768,33062.0
2019-12-06 14:30:00,83.98,83.99,83.98,83.98,23319.0,71.8768,71.8854,71.8768,71.8768,23319.0
2019-12-06 14:35:00,83.98,83.99,83.98,83.98,409848.0,71.8768,71.8854,71.8768,71.8768,409848.0
2019-12-06 14:40:00,83.98,83.99,83.98,83.98,21019.0,71.8768,71.8854,71.8768,71.8768,21019.0
2019-12-06 14:45:00,83.98,83.99,83.98,83.98,77347.0,71.8768,71.8854,71.8768,71.8768,77347.0
2019-12-06 14:50:00,83.99,83.99,83.98,83.98,50517.0,71.8854,71.8854,71.8768,71.8768,50517.0
2019-12-06 14:55:00,83.98,83.99,83.96,83.96,84789.0,71.8768,71.8854,71.8597,71.8597,84789.0
2019-12-06 15:00:00,83.97,83.97,83.96,83.97,36306.0,71.8683,71.8683,71.8597,71.8683,36306.0
2019-12-06 15:05:00,83.97,83.97,83.96,83.96,57176.0,71.8683,71.8683,71.8597,71.8597,57176.0
2019-12-06 15:10:00,83.97,83.97,83.96,83.96,47482.0,71.8683,71.8683,71.8597,71.8597,47482.0
2019-12-06 15:15:00,83.97,83.97,83.96,83.96,77374.0,71.8683,71.8683,71.8597,71.8597,77374.0
2019-12-06 15:20:00,83.96,83.97,83.95,83.95,92975.0,71.8597,71.8683,71.8511,71.8511,92975.0
2019-12-06 15:25:00,83.95,83.96,83.95,83.96,50287.0,71.8511,71.8597,71.8511,71.8597,50287.0
2019-12-06 15:30:00,83.95,83.96,83.95,83.95,59001.0,71.8511,71.8597,71.8511,71.8511,59001.0
2019-12-06 15:35:00,83.95,83.97,83.95,83.96,68146.0,71.8511,71.8683,71.8511,71.8597,68146.0
2019-12-06 15:40:00,83.97,83.97,83.96,83.96,41456.0,71.8683,71.8683,71.8597,71.8597,41456.0
2019-12-06 15:45:00,83.96,83.98,83.96,83.98,93694.0,71.8597,71.8768,71.8597,71.8768,93694.0
2019-12-06 15:50:00,83.97,83.98,83.96,83.96,53633.0,71.8683,71.8768,71.8597,71.8597,53633.0
2019-12-06 15:55:00,83.97,83.98,83.96,83.97,78263.0,71.8683,71.8768,71.8597,71.8683,78263.0
2019-12-09 09:30:00,84.08,84.09,84.05,84.08,104613.0,71.9624,71.971,71.9367,71.9624,104613.0
2019-12-09 09:35:00,84.07,84.08,84.05,84.05,32686.0,71.9538,71.9624,71.9367,71.9367,32686.0
2019-12-09 09:40:00,84.06,84.06,84.05,84.06,24109.0,71.9453,71.9453,71.9367,71.9453,24109.0
2019-12-09 09:45:00,84.05,84.06,84.04,84.06,56838.0,71.9367,71.9453,71.9282,71.9453,56838.0
2019-12-09 09:50:00,84.05,84.06,84.04,84.04,31015.0,71.9367,71.9453,71.9282,71.9282,31015.0
2019-12-09 09:55:00,84.05,84.05,84.04,84.05,37619.0,71.9367,71.9367,71.9282,71.9367,37619.0
2019-12-09 10:00:00,84.05,84.06,84.05,84.06,41704.0,71.9367,71.9453,71.9367,71.9453,41704.0
2019-12-09 10:05:00,84.06,84.06,84.04,84.05,25233.0,71.9453,71.9453,71.9282,71.9367,25233.0
2019-12-09 10:10:00,84.05,84.06,84.04,84.06,45239.0,71.9367,71.9453,71.9282,71.9453,45239.0
2019-12-09 10:15:00,84.06,84.06,84.03,84.04,178083.0,71.9453,71.9453,71.9196,71.9282,178083.0
2019-12-09 10:20:00,84.04,84.06,84.04,84.06,26290.0,71.9282,71.9453,71.9282,71.9453,26290.0
2019-12-09 10:25:00,84.05,84.06,84.05,84.06,17979.0,71.9367,71.9453,71.9367,71.9453,17979.0
2019-12-09 10:30:00,84.05,84.06,84.04,84.04,14993.0,71.9367,71.9453,71.9282,71.9282,14993.0
2019-12-09 10:35:00,84.05,84.05,84.02,84.03,39709.0,71.9367,71.9367,71.9111,71.9196,39709.0
2019-12-09 10:40:00,84.03,84.03,84.02,84.03,23195.0,71.9196,71.9196,71.9111,71.9196,23195.0
2019-12-09 10:45:00,84.02,84.04,84.02,84.04,29802.0,71.9111,71.9282,71.9111,71.9282,29802.0
2019-12-09 10:50:00,84.04,84.05,84.03,84.05,14246.0,71.9282,71.9367,71.9196,71.9367,14246.0
2019-12-09 10:55:00,84.04,84.08,84.04,84.08,64899.0,71.9282,71.9624,71.9282,71.9624,64899.0
2019-12-09 11:00:00,84.07,84.08,84.02,84.03,33304.0,71.9538,71.9624,71.9111,71.9196,33304.0
2019-12-09 11:05:00,84.03,84.04,84.0,84.01,40221.0,71.9196,71.9282,71.8939,71.9025,40221.0
2019-12-09 11:10:00,84.01,84.03,84.01,84.02,49060.0,71.9025,71.9196,71.9025,71.9111,49060.0
2019-12-09 11:15:00,84.03,84.03,84.01,84.02,22019.0,71.9196,71.9196,71.9025,71.9111,22019.0
2019-12-09 11:20:00,84.01,84.02,84.0,84.01,26779.0,71.9025,71.9111,71.8939,71.9025,26779.0
2019-12-09 11:25:00,84.01,84.03,84.0,84.02,26343.0,71.9025,71.9196,71.8939,71.9111,26343.0
2019-12-09 11:30:00,84.02,84.04,84.02,84.03,18079.0,71.9111,71.9282,71.9111,71.9196,18079.0
2019-12-09 11:35:00,84.02,84.04,84.02,84.02,9668.0,71.9111,71.9282,71.9111,71.9111,9668.0
2019-12-09 11:40:00,84.03,84.04,84.01,84.03,26071.0,71.9196,71.9282,71.9025,71.9196,26071.0
2019-12-09 11:45:00,84.03,84.03,84.01,84.02,42354.0,71.9196,71.9196,71.9025,71.9111,42354.0
2019-12-09 11:50:00,84.03,84.03,84.01,84.03,43346.0,71.9196,71.9196,71.9025,71.9196,43346.0
2019-12-09 11:55:00,84.03,84.04,84.02,84.03,24258.0,71.9196,71.9282,71.9111,71.9196,24258.0
2019-12-09 12:00:00,84.03,84.04,84.02,84.02,24383.0,71.9196,71.9282,71.9111,71.9111,24383.0
2019-12-09 12:05:00,84.03,84.03,84.01,84.02,23812.0,71.9196,71.9196,71.9025,71.9111,23812.0
2019-12-09 12:10:00,84.03,84.03,84.02,84.03,12496.0,71.9196,71.9196,71.9111,71.9196,12496.0
2019-12-09 12:15:00,84.03,84.04,84.02,84.03,50509.0,71.9196,71.9282,71.9111,71.9196,50509.0
2019-12-09 12:20:00,84.04,84.04,84.03,84.03,45908.0,71.9282,71.9282,71.9196,71.9196,45908.0
2019-12-09 12:25:00,84.04,84.04,84.03,84.03,4134.0,71.9282,71.9282,71.9196,71.9196,4134.0
2019-12-09 12:30:00,84.04,84.05,84.03,84.04,11216.0,71.9282,71.9367,71.9196,71.9282,11216.0
2019-12-09 12:35:00,84.04,84.05,84.03,84.04,20505.0,71.9282,71.9367,71.9196,71.9282,20505.0
2019-12-09 12:40:00,84.04,84.04,84.02,84.02,44374.0,71.9282,71.9282,71.9111,71.9111,44374.0
2019-12-09 12:45:00,84.03,84.03,84.02,84.03,16275.0,71.9196,71.9196,71.9111,71.9196,16275.0
2019-12-09 12:50:00,84.03,84.03,84.02,84.03,37457.0,71.9196,71.9196,71.9111,71.9196,37457.0
2019-12-09 12:55:00,84.03,84.03,84.01,84.01,64373.0,71.9196,71.9196,71.9025,71.9025,64373.0
2019-12-09 13:00:00,84.01,84.02,84.0,84.01,85059.0,71.9025,71.9111,71.8939,71.9025,85059.0
2019-12-09 13:05:00,84.0,84.01,83.99,84.0,16978.0,71.8939,71.9025,71.8854,71.8939,16978.0
2019-12-09 13:10:00,83.99,84.01,83.99,84.0,25339.0,71.8854,71.9025,71.8854,71.8939,25339.0
2019-12-09 13:15:00,84.01,84.01,84.0,84.0,72432.0,71.9025,71.9025,71.8939,71.8939,72432.0
2019-12-09 13:20:00,84.0,84.01,83.99,83.99,16463.0,71.8939,71.9025,71.8854,71.8854,16463.0
2019-12-09 13:25:00,84.0,84.01,83.99,84.01,17235.0,71.8939,71.9025,71.8854,71.9025,17235.0
2019-12-09 13:30:00,84.01,84.01,83.99,83.99,8444.0,71.9025,71.9025,71.8854,71.8854,8444.0
2019-12-09 13:35:00,83.99,84.01,83.99,84.01,7288.0,71.8854,71.9025,71.8854,71.9025,7288.0
2019-12-09 13:40:00,84.01,84.02,84.01,84.02,106912.0,71.9025,71.9111,71.9025,71.9111,106912.0
2019-12-09 13:45:00,84.02,84.02,84.0,84.0,63310.0,71.9111,71.9111,71.8939,71.8939,63310.0
2019-12-09 13:50:00,84.01,84.01,83.99,84.0,12552.0,71.9025,71.9025,71.8854,71.8939,12552.0
2019-12-09 13:55:00,83.99,84.01,83.99,84.01,12114.0,71.8854,71.9025,71.8854,71.9025,12114.0
2019-12-09 14:00:00,84.0,84.01,83.99,84.0,32880.0,71.8939,71.9025,71.8854,71.8939,32880.0
2019-12-09 14:05:00,84.0,84.01,83.99,84.0,20197.0,71.8939,71.9025,71.8854,71.8939,20197.0
2019-12-09 14:10:00,84.01,84.01,83.99,83.99,19496.0,71.9025,71.9025,71.8854,71.8854,19496.0
2019-12-09 14:15:00,83.99,84.0,83.99,83.99,6245.0,71.8854,71.8939,71.8854,71.8854,6245.0
2019-12-09 14:20:00,83.99,84.0,83.99,84.0,16991.0,71.8854,71.8939,71.8854,71.8939,16991.0
2019-12-09 14:25:00,84.0,84.0,83.99,84.0,12874.0,71.8939,71.8939,71.8854,71.8939,12874.0
2019-12-09 14:30:00,84.0,84.0,83.98,83.98,33052.0,71.8939,71.8939,71.8768,71.8768,33052.0
2019-12-09 14:35:00,83.98,84.0,83.98,83.99,11150.0,71.8768,71.8939,71.8768,71.8854,11150.0
2019-12-09 14:40:00,84.0,84.0,83.99,83.99,60595.0,71.8939,71.8939,71.8854,71.8854,60595.0
2019-12-09 14:45:00,83.99,83.99,83.98,83.98,42262.0,71.8854,71.8854,71.8768,71.8768,42262.0
2019-12-09 14:50:00,83.99,83.99,83.98,83.98,8450.0,71.8854,71.8854,71.8768,71.8768,8450.0
2019-12-09 14:55:00,83.98,84.0,83.98,84.0,17044.0,71.8768,71.8939,71.8768,71.8939,17044.0
2019-12-09 15:00:00,83.99,84.0,83.98,83.99,28741.0,71.8854,71.8939,71.8768,71.8854,28741.0
2019-12-09 15:05:00,83.98,84.0,83.98,84.0,26719.0,71.8768,71.8939,71.8768,71.8939,26719.0
2019-12-09 15:10:00,84.0,84.0,83.99,84.0,23474.0,71.8939,71.8939,71.8854,71.8939,23474.0
2019-12-09 15:15:00,83.99,84.0,83.99,84.0,6415.0,71.8854,71.8939,71.8854,71.8939,6415.0
2019-12-09 15:20:00,83.99,84.0,83.98,83.98,67437.0,71.8854,71.8939,71.8768,71.8768,67437.0
2019-12-09 15:25:00,83.98,83.99,83.98,83.98,26922.0,71.8768,71.8854,71.8768,71.8768,26922.0
2019-12-09 15:30:00,83.98,83.99,83.98,83.98,9850.0,71.8768,71.8854,71.8768,71.8768,9850.0
2019-12-09 15:35:00,83.98,83.99,83.98,83.98,20455.0,71.8768,71.8854,71.8768,71.8768,20455.0
2019-12-09 15:40:00,83.98,84.0,83.98,84.0,21282.0,71.8768,71.8939,71.8768,71.8939,21282.0
2019-12-09 15:45:00,84.0,84.0,83.98,83.98,25053.0,71.8939,71.8939,71.8768,71.8768,25053.0
2019-12-09 15:50:00,83.98,83.99,83.98,83.98,17905.0,71.8768,71.8854,71.8768,71.8768,17905.0
2019-12-09 15:55:00,83.98,84.0,83.98,83.99,36407.0,71.8768,71.8939,71.8768,71.8854,36407.0
2019-12-10 09:30:00,84.04,84.05,84.01,84.04,79503.0,71.9282,71.9367,71.9025,71.9282,79503.0
2019-12-10 09:35:00,84.03,84.05,84.01,84.03,92632.0,71.9196,71.9367,71.9025,71.9196,92632.0
2019-12-10 09:40:00,84.03,84.04,83.99,83.99,26678.0,71.9196,71.9282,71.8854,71.8854,26678.0
2019-12-10 09:45:00,84.0,84.0,83.97,83.97,25463.0,71.8939,71.8939,71.8683,71.8683,25463.0
2019-12-10 09:50:00,83.98,83.99,83.92,83.92,68101.0,71.8768,71.8854,71.8255,71.8255,68101.0
2019-12-10 09:55:00,83.92,83.94,83.92,83.93,21293.0,71.8255,71.8426,71.8255,71.834,21293.0
2019-12-10 10:00:00,83.92,83.93,83.9,83.91,16155.0,71.8255,71.834,71.8083,71.8169,16155.0
2019-12-10 10:05:00,83.91,83.92,83.9,83.92,36076.0,71.8169,71.8255,71.8083,71.8255,36076.0
2019-12-10 10:10:00,83.91,83.92,83.91,83.91,18219.0,71.8169,71.8255,71.8169,71.8169,18219.0
2019-12-10 10:15:00,83.92,83.92,83.9,83.92,20215.0,71.8255,71.8255,71.8083,71.8255,20215.0
2019-12-10 10:20:00,83.92,83.94,83.91,83.93,12721.0,71.8255,71.8426,71.8169,71.834,12721.0
2019-12-10 10:25:00,83.93,83.95,83.92,83.94,14538.0,71.834,71.8511,71.8255,71.8426,14538.0
2019-12-10 10:30:00,83.94,83.97,83.94,83.95,58810.0,71.8426,71.8683,71.8426,71.8511,58810.0
2019-12-10 10:35:00,83.95,83.97,83.95,83.97,31483.0,71.8511,71.8683,71.8511,71.8683,31483.0
2019-12-10 10:40:00,83.97,83.99,83.96,83.99,13130.0,71.8683,71.8854,71.8597,71.8854,13130.0
2019-12-10 10:45:00,83.98,83.98,83.96,83.97,10269.0,71.8768,71.8768,71.8597,71.8683,10269.0
2019-12-10 10:50:00,83.96,83.97,83.96,83.97,6245.0,71.8597,71.8683,71.8597,71.8683,6245.0
2019-12-10 10:55:00,83.96,83.97,83.95,83.96,30042.0,71.8597,71.8683,71.8511,71.8597,30042.0
2019-12-10 11:00:00,83.96,83.99,83.95,83.98,136095.0,71.8597,71.8854,71.8511,71.8768,136095.0
2019-12-10 11:05:00,83.97,83.98,83.95,83.95,26262.0,71.8683,71.8768,71.8511,71.8511,26262.0
2019-12-10 11:10:00,83.95,83.96,83.94,83.94,12005.0,71.8511,71.8597,71.8426,71.8426,12005.0
2019-12-10 11:15:00,83.95,83.96,83.94,83.95,23845.0,71.8511,71.8597,71.8426,71.8511,23845.0
2019-12-10 11:20:00,83.95,83.95,83.94,83.95,32387.0,71.8511,71.8511,71.8426,71.8511,32387.0
2019-12-10 11:25:00,83.95,83.96,83.94,83.95,8447.0,71.8511,71.8597,71.8426,71.8511,8447.0
2019-12-10 11:30:00,83.94,83.94,83.92,83.94,22849.0,71.8426,71.8426,71.8255,71.8426,22849.0
2019-12-10 11:35:00,83.94,83.94,83.92,83.93,30132.0,71.8426,71.8426,71.8255,71.834,30132.0
2019-12-10 11:40:00,83.92,83.93,83.92,83.92,19501.0,71.8255,71.834,71.8255,71.8255,19501.0
2019-12-10 11:45:00,83.92,83.93,83.91,83.92,16980.0,71.8255,71.834,71.8169,71.8255,16980.0
2019-12-10 11:50:00,83.92,83.92,83.91,83.91,9908.0,71.8255,71.8255,71.8169,71.8169,9908.0
2019-12-10 11:55:00,83.92,83.93,83.91,83.92,63291.0,71.8255,71.834,71.8169,71.8255,63291.0
2019-12-10 12:00:00,83.92,83.93,83.92,83.93,11909.0,71.8255,71.834,71.8255,71.834,11909.0
2019-12-10 12:05:00,83.92,83.93,83.92,83.92,29182.0,71.8255,71.834,71.8255,71.8255,29182.0
2019-12-10 12:10:00,83.92,83.93,83.92,83.92,9219.0,71.8255,71.834,71.8255,71.8255,9219.0
2019-12-10 12:15:00,83.93,83.93,83.92,83.92,6167.0,71.834,71.834,71.8255,71.8255,6167.0
2019-12-10 12:20:00,83.92,83.93,83.92,83.92,12891.0,71.8255,71.834,71.8255,71.8255,12891.0
2019-12-10 12:25:00,83.92,83.93,83.92,83.93,69418.0,71.8255,71.834,71.8255,71.834,69418.0
2019-12-10 12:30:00,83.93,83.93,83.92,83.93,11879.0,71.834,71.834,71.8255,71.834,11879.0
2019-12-10 12:35:00,83.92,83.95,83.92,83.94,16463.0,71.8255,71.8511,71.8255,71.8426,16463.0
2019-12-10 12:40:00,83.94,83.94,83.93,83.93,5847.0,71.8426,71.8426,71.834,71.834,5847.0
2019-12-10 12:45:00,83.94,83.94,83.93,83.94,8739.0,71.8426,71.8426,71.834,71.8426,8739.0
2019-12-10 12:50:00,83.94,83.95,83.93,83.94,19065.0,71.8426,71.8511,71.834,71.8426,19065.0
2019-12-10 12:55:00,83.94,83.95,83.94,83.94,10841.0,71.8426,71.8511,71.8426,71.8426,10841.0
2019-12-10 13:00:00,83.94,83.95,83.92,83.93,113642.0,71.8426,71.8511,71.8255,71.834,113642.0
2019-12-10 13:05:00,83.93,83.94,83.91,83.93,41697.0,71.834,71.8426,71.8169,71.834,41697.0
2019-12-10 13:10:00,83.92,83.93,83.92,83.92,27040.0,71.8255,71.834,71.8255,71.8255,27040.0
2019-12-10 13:15:00,83.92,83.94,83.92,83.93,46540.0,71.8255,71.8426,71.8255,71.834,46540.0
2019-12-10 13:20:00,83.93,83.94,83.92,83.93,22424.0,71.834,71.8426,71.8255,71.834,22424.0
2019-12-10 13:25:00,83.94,83.94,83.92,83.94,9529.0,71.8426,71.8426,71.8255,71.8426,9529.0
2019-12-10 13:30:00,83.94,83.94,83.92,83.94,17511.0,71.8426,71.8426,71.8255,71.8426,17511.0
2019-12-10 13:35:00,83.93,83.94,83.92,83.93,12991.0,71.834,71.8426,71.8255,71.834,12991.0
2019-12-10 13:40:00,83.93,83.94,83.93,83.93,16455.0,71.834,71.8426,71.834,71.834,16455.0
2019-12-10 13:45:00,83.93,83.94,83.93,83.93,56536.0,71.834,71.8426,71.834,71.834,56536.0
2019-12-10 13:50:00,83.93,83.94,83.93,83.94,72733.0,71.834,71.8426,71.834,71.8426,72733.0
2019-12-10 13:55:00,83.94,83.94,83.92,83.92,30269.0,71.8426,71.8426,71.8255,71.8255,30269.0
2019-12-10 14:00:00,83.92,83.94,83.92,83.93,15440.0,71.8255,71.8426,71.8255,71.834,15440.0
2019-12-10 14:05:00,83.93,83.95,83.93,83.94,32313.0,71.834,71.8511,71.834,71.8426,32313.0
2019-12-10 14:10:00,83.94,83.95,83.94,83.95,16273.0,71.8426,71.8511,71.8426,71.8511,16273.0
2019-12-10 14:15:00,83.94,83.95,83.93,83.95,20548.0,71.8426,71.8511,71.834,71.8511,20548.0
2019-12-10 14:20:00,83.95,83.95,83.94,83.94,23448.0,71.8511,71.8511,71.8426,71.8426,23448.0
2019-12-10 14:25:00,83.94,83.95,83.94,83.95,28883.0,71.8426,71.8511,71.8426,71.8511,28883.0
2019-12-10 14:30:00,83.95,83.96,83.94,83.96,33623.0,71.8511,71.8597,71.8426,71.8597,33623.0
2019-12-10 14:35:00,83.96,83.96,83.94,83.94,32983.0,71.8597,71.8597,71.8426,71.8426,32983.0
2019-12-10 14:40:00,83.95,83.96,83.94,83.95,17282.0,71.8511,71.8597,71.8426,71.8511,17282.0
2019-12-10 14:45:00,83.95,83.97,83.95,83.95,29301.0,71.8511,71.8683,71.8511,71.8511,29301.0
2019-12-10 14:50:00,83.95,83.97,83.95,83.97,51731.0,71.8511,71.8683,71.8511,71.8683,51731.0
2019-12-10 14:55:00,83.96,83.98,83.96,83.98,23971.0,71.8597,71.8768,71.8597,71.8768,23971.0
2019-12-10 15:00:00,83.98,83.98,83.95,83.95,28421.0,71.8768,71.8768,71.8511,71.8511,28421.0
2019-12-10 15:05:00,83.96,83.97,83.95,83.96,13778.0,71.8597,71.8683,71.8511,71.8597,13778.0
2019-12-10 15:10:00,83.96,83.97,83.95,83.96,26970.0,71.8597,71.8683,71.8511,71.8597,26970.0
2019-12-10 15:15:00,83.95,83.96,83.95,83.95,16236.0,71.8511,71.8597,71.8511,71.8511,16236.0
2019-12-10 15:20:00,83.95,83.96,83.95,83.95,15618.0,71.8511,71.8597,71.8511,71.8511,15618.0
2019-12-10 15:25:00,83.95,83.96,83.95,83.95,68126.0,71.8511,71.8597,71.8511,71.8511,68126.0
2019-12-10 15:30:00,83.95,83.96,83.95,83.96,45809.0,71.8511,71.8597,71.8511,71.8597,45809.0
2019-12-10 15:35:00,83.96,83.96,83.95,83.96,13404.0,71.8597,71.8597,71.8511,71.8597,13404.0
2019-12-10 15:40:00,83.95,83.96,83.94,83.95,128806.0,71.8511,71.8597,71.8426,71.8511,128806.0
2019-12-10 15:45:00,83.95,83.96,83.94,83.95,36530.0,71.8511,71.8597,71.8426,71.8511,36530.0
2019-12-10 15:50:00,83.95,83.96,83.94,83.94,22772.0,71.8511,71.8597,71.8426,71.8426,22772.0
2019-12-10 15:55:00,83.94,83.95,83.93,83.94,91875.0,71.8426,71.8511,71.834,71.8426,91875.0
2019-12-11 09:30:00,84.07,84.08,84.04,84.05,102150.0,71.9538,71.9624,71.9282,71.9367,102150.0
2019-12-11 09:35:00,84.06,84.07,84.05,84.06,14035.0,71.9453,71.9538,71.9367,71.9453,14035.0
2019-12-11 09:40:00,84.07,84.07,84.06,84.07,29011.0,71.9538,71.9538,71.9453,71.9538,29011.0
2019-12-11 09:45:00,84.06,84.08,84.06,84.08,24359.0,71.9453,71.9624,71.9453,71.9624,24359.0
2019-12-11 09:50:00,84.08,84.08,84.06,84.08,30268.0,71.9624,71.9624,71.9453,71.9624,30268.0
2019-12-11 09:55:00,84.07,84.08,84.07,84.08,12650.0,71.9538,71.9624,71.9538,71.9624,12650.0
2019-12-11 10:00:00,84.08,84.08,84.07,84.07,16709.0,71.9624,71.9624,71.9538,71.9538,16709.0
2019-12-11 10:05:00,84.08,84.08,84.06,84.07,45638.0,71.9624,71.9624,71.9453,71.9538,45638.0
2019-12-11 10:10:00,84.07,84.08,84.07,84.08,7655.0,71.9538,71.9624,71.9538,71.9624,7655.0
2019-12-11 10:15:00,84.07,84.08,84.06,84.06,18158.0,71.9538,71.9624,71.9453,71.9453,18158.0
2019-12-11 10:20:00,84.07,84.07,84.06,84.06,87441.0,71.9538,71.9538,71.9453,71.9453,87441.0
2019-12-11 10:25:00,84.06,84.07,84.06,84.06,32298.0,71.9453,71.9538,71.9453,71.9453,32298.0
2019-12-11 10:30:00,84.06,84.08,84.06,84.08,54175.0,71.9453,71.9624,71.9453,71.9624,54175.0
2019-12-11 10:35:00,84.07,84.08,84.07,84.07,35188.0,71.9538,71.9624,71.9538,71.9538,35188.0
2019-12-11 10:40:00,84.08,84.09,84.07,84.09,34773.0,71.9624,71.971,71.9538,71.971,34773.0
2019-12-11 10:45:00,84.09,84.1,84.08,84.09,30744.0,71.971,71.9795,71.9624,71.971,30744.0
2019-12-11 10:50:00,84.1,84.11,84.09,84.11,26146.0,71.9795,71.9881,71.971,71.9881,26146.0
2019-12-11 10:55:00,84.11,84.11,84.1,84.1,50170.0,71.9881,71.9881,71.9795,71.9795,50170.0
2019-12-11 11:00:00,84.11,84.12,84.1,84.12,26986.0,71.9881,71.9966,71.9795,71.9966,26986.0
2019-12-11 11:05:00,84.11,84.12,84.11,84.11,8290.0,71.9881,71.9966,71.9881,71.9881,8290.0
2019-12-11 11:10:00,84.12,84.12,84.11,84.11,12193.0,71.9966,71.9966,71.9881,71.9881,12193.0
2019-12-11 11:15:00,84.11,84.13,84.11,84.12,55526.0,71.9881,72.0052,71.9881,71.9966,55526.0
2019-12-11 11:20:00,84.12,84.13,84.12,84.13,42130.0,71.9966,72.0052,71.9966,72.0052,42130.0
2019-12-11 11:25:00,84.13,84.13,84.12,84.13,21337.0,72.0052,72.0052,71.9966,72.0052,21337.0
2019-12-11 11:30:00,84.13,84.13,84.11,84.12,19408.0,72.0052,72.0052,71.9881,71.9966,19408.0
2019-12-11 11:35:00,84.12,84.12,84.11,84.12,7249.0,71.9966,71.9966,71.9881,71.9966,7249.0
2019-12-11 11:40:00,84.12,84.12,84.1,84.11,17741.0,71.9966,71.9966,71.9795,71.9881,17741.0
2019-12-11 11:45:00,84.11,84.11,84.1,84.11,14678.0,71.9881,71.9881,71.9795,71.9881,14678.0
2019-12-11 11:50:00,84.11,84.12,84.1,84.12,67957.0,71.9881,71.9966,71.9795,71.9966,67957.0
2019-12-11 11:55:00,84.12,84.12,84.11,84.11,9188.0,71.9966,71.9966,71.9881,71.9881,9188.0
2019-12-11 12:00:00,84.12,84.12,84.11,84.12,27180.0,71.9966,71.9966,71.9881,71.9966,27180.0
2019-12-11 12:05:00,84.11,84.12,84.11,84.12,19001.0,71.9881,71.9966,71.9881,71.9966,19001.0
2019-12-11 12:10:00,84.12,84.13,84.12,84.12,14651.0,71.9966,72.0052,71.9966,71.9966,14651.0
2019-12-11 12:15:00,84.13,84.13,84.1,84.11,18883.0,72.0052,72.0052,71.9795,71.9881,18883.0
2019-12-11 12:20:00,84.11,84.11,84.1,84.1,24545.0,71.9881,71.9881,71.9795,71.9795,24545.0
2019-12-11 12:25:00,84.1,84.11,84.1,84.1,23463.0,71.9795,71.9881,71.9795,71.9795,23463.0
2019-12-11 12:30:00,84.11,84.11,84.1,84.11,7261.0,71.9881,71.9881,71.9795,71.9881,7261.0
2019-12-11 12:35:00,84.1,84.12,84.1,84.12,21545.0,71.9795,71.9966,71.9795,71.9966,21545.0
2019-12-11 12:40:00,84.12,84.12,84.11,84.12,12788.0,71.9966,71.9966,71.9881,71.9966,12788.0
2019-12-11 12:45:00,84.12,84.12,84.11,84.12,17594.0,71.9966,71.9966,71.9881,71.9966,17594.0
2019-12-11 12:50:00,84.12,84.13,84.12,84.13,18070.0,71.9966,72.0052,71.9966,72.0052,18070.0
2019-12-11 12:55:00,84.13,84.13,84.12,84.12,13108.0,72.0052,72.0052,71.9966,71.9966,13108.0
2019-12-11 13:00:00,84.13,84.14,84.12,84.14,23595.0,72.0052,72.0138,71.9966,72.0138,23595.0
2019-12-11 13:05:00,84.14,84.14,84.13,84.14,51657.0,72.0138,72.0138,72.0052,72.0138,51657.0
2019-12-11 13:10:00,84.14,84.14,84.13,84.14,8733.0,72.0138,72.0138,72.0052,72.0138,8733.0
2019-12-11 13:15:00,84.14,84.14,84.13,84.14,3942.0,72.0138,72.0138,72.0052,72.0138,3942.0
2019-12-11 13:20:00,84.14,84.14,84.13,84.14,14989.0,72.0138,72.0138,72.0052,72.0138,14989.0
2019-12-11 13:25:00,84.14,84.14,84.13,84.14,9351.0,72.0138,72.0138,72.0052,72.0138,9351.0
2019-12-11 13:30:00,84.13,84.14,84.13,84.14,3044.0,72.0052,72.0138,72.0052,72.0138,3044.0
2019-12-11 13:35:00,84.14,84.14,84.13,84.13,38192.0,72.0138,72.0138,72.0052,72.0052,38192.0
2019-12-11 13:40:00,84.14,84.15,84.13,84.14,21874.0,72.0138,72.0223,72.0052,72.0138,21874.0
2019-12-11 13:45:00,84.14,84.16,84.14,84.16,38531.0,72.0138,72.0309,72.0138,72.0309,38531.0
2019-12-11 13:50:00,84.16,84.16,84.15,84.16,13314.0,72.0309,72.0309,72.0223,72.0309,13314.0
2019-12-11 13:55:00,84.16,84.16,84.15,84.16,9873.0,72.0309,72.0309,72.0223,72.0309,9873.0
2019-12-11 14:00:00,84.16,84.16,84.09,84.12,67496.0,72.0309,72.0309,71.971,71.9966,67496.0
2019-12-11 14:05:00,84.13,84.14,84.12,84.13,18857.0,72.0052,72.0138,71.9966,72.0052,18857.0
2019-12-11 14:10:00,84.13,84.18,84.12,84.16,54625.0,72.0052,72.048,71.9966,72.0309,54625.0
2019-12-11 14:15:00,84.17,84.18,84.15,84.16,21184.0,72.0394,72.048,72.0223,72.0309,21184.0
2019-12-11 14:20:00,84.17,84.17,84.13,84.14,22254.0,72.0394,72.0394,72.0052,72.0138,22254.0
2019-12-11 14:25:00,84.15,84.17,84.14,84.17,56733.0,72.0223,72.0394,72.0138,72.0394,56733.0
2019-12-11 14:30:00,84.17,84.17,84.14,84.15,27532.0,72.0394,72.0394,72.0138,72.0223,27532.0
2019-12-11 14:35:00,84.15,84.15,84.1,84.11,11106.0,72.0223,72.0223,71.9795,71.9881,11106.0
2019-12-11 14:40:00,84.11,84.15,84.1,84.13,37027.0,71.9881,72.0223,71.9795,72.0052,37027.0
2019-12-11 14:45:00,84.14,84.17,84.13,84.17,31156.0,72.0138,72.0394,72.0052,72.0394,31156.0
2019-12-11 14:50:00,84.17,84.22,84.17,84.22,44559.0,72.0394,72.0822,72.0394,72.0822,44559.0
2019-12-11 14:55:00,84.22,84.23,84.2,84.22,72394.0,72.0822,72.0908,72.0651,72.0822,72394.0
2019-12-11 15:00:00,84.22,84.24,84.21,84.23,49234.0,72.0822,72.0993,72.0737,72.0908,49234.0
2019-12-11 15:05:00,84.23,84.25,84.22,84.24,59663.0,72.0908,72.1079,72.0822,72.0993,59663.0
2019-12-11 15:10:00,84.25,84.25,84.23,84.23,38724.0,72.1079,72.1079,72.0908,72.0908,38724.0
2019-12-11 15:15:00,84.24,84.24,84.23,84.24,13054.0,72.0993,72.0993,72.0908,72.0993,13054.0
2019-12-11 15:20:00,84.24,84.24,84.21,84.22,23612.0,72.0993,72.0993,72.0737,72.0822,23612.0
2019-12-11 15:25:00,84.22,84.22,84.2,84.21,24271.0,72.0822,72.0822,72.0651,72.0737,24271.0
2019-12-11 15:30:00,84.2,84.22,84.2,84.2,15898.0,72.0651,72.0822,72.0651,72.0651,15898.0
2019-12-11 15:35:00,84.21,84.22,84.2,84.21,21757.0,72.0737,72.0822,72.0651,72.0737,21757.0
2019-12-11 15:40:00,84.22,84.22,84.2,84.2,18761.0,72.0822,72.0822,72.0651,72.0651,18761.0
2019-12-11 15:45:00,84.2,84.21,84.2,84.2,19626.0,72.0651,72.0737,72.0651,72.0651,19626.0
2019-12-11 15:50:00,84.2,84.21,84.19,84.2,38164.0,72.0651,72.0737,72.0565,72.0651,38164.0
2019-12-11 15:55:00,84.2,84.2,84.19,84.19,30818.0,72.0651,72.0651,72.0565,72.0565,30818.0
2019-12-12 09:30:00,84.15,84.16,84.12,84.15,57513.0,72.0223,72.0309,71.9966,72.0223,57513.0
2019-12-12 09:35:00,84.15,84.15,84.03,84.04,115732.0,72.0223,72.0223,71.9196,71.9282,115732.0
2019-12-12 09:40:00,84.04,84.07,84.03,84.04,85552.0,71.9282,71.9538,71.9196,71.9282,85552.0
2019-12-12 09:45:00,84.04,84.06,84.02,84.03,51219.0,71.9282,71.9453,71.9111,71.9196,51219.0
2019-12-12 09:50:00,84.02,84.04,84.01,84.02,25106.0,71.9111,71.9282,71.9025,71.9111,25106.0
2019-12-12 09:55:00,84.02,84.03,83.99,83.99,13195.0,71.9111,71.9196,71.8854,71.8854,13195.0
2019-12-12 10:00:00,83.99,84.0,83.86,83.87,103898.0,71.8854,71.8939,71.7741,71.7827,103898.0
2019-12-12 10:05:00,83.87,83.9,83.85,83.9,37513.0,71.7827,71.8083,71.7656,71.8083,37513.0
2019-12-12 10:10:00,83.9,83.92,83.89,83.9,63020.0,71.8083,71.8255,71.7998,71.8083,63020.0
2019-12-12 10:15:00,83.9,83.91,83.87,83.87,207256.0,71.8083,71.8169,71.7827,71.7827,207256.0
2019-12-12 10:20:00,83.87,83.87,83.82,83.87,40713.0,71.7827,71.7827,71.7399,71.7827,40713.0
2019-12-12 10:25:00,83.86,83.87,83.85,83.87,20849.0,71.7741,71.7827,71.7656,71.7827,20849.0
2019-12-12 10:30:00,83.88,83.88,83.86,83.86,19086.0,71.7912,71.7912,71.7741,71.7741,19086.0
2019-12-12 10:35:00,83.87,83.9,83.85,83.88,76249.0,71.7827,71.8083,71.7656,71.7912,76249.0
2019-12-12 10:40:00,83.87,83.88,83.85,83.87,26200.0,71.7827,71.7912,71.7656,71.7827,26200.0
2019-12-12 10:45:00,83.88,83.88,83.85,83.87,28859.0,71.7912,71.7912,71.7656,71.7827,28859.0
2019-12-12 10:50:00,83.87,83.87,83.82,83.83,49485.0,71.7827,71.7827,71.7399,71.7484,49485.0
2019-12-12 10:55:00,83.83,83.84,83.82,83.83,25125.0,71.7484,71.757,71.7399,71.7484,25125.0
2019-12-12 11:00:00,83.84,83.85,83.81,83.81,34187.0,71.757,71.7656,71.7313,71.7313,34187.0
2019-12-12 11:05:00,83.81,83.82,83.78,83.79,25102.0,71.7313,71.7399,71.7056,71.7142,25102.0
2019-12-12 11:10:00,83.79,83.8,83.76,83.8,50387.0,71.7142,71.7228,71.6885,71.7228,50387.0
2019-12-12 11:15:00,83.8,83.8,83.76,83.79,50453.0,71.7228,71.7228,71.6885,71.7142,50453.0
2019-12-12 11:20:00,83.78,83.8,83.77,83.8,22684.0,71.7056,71.7228,71.6971,71.7228,22684.0
2019-12-12 11:25:00,83.79,83.81,83.78,83.81,20329.0,71.7142,71.7313,71.7056,71.7313,20329.0
2019-12-12 11:30:00,83.82,83.83,83.8,83.81,18223.0,71.7399,71.7484,71.7228,71.7313,18223.0
2019-12-12 11:35:00,83.82,83.83,83.79,83.8,26081.0,71.7399,71.7484,71.7142,71.7228,26081.0
2019-12-12 11:40:00,83.8,83.81,83.79,83.81,29868.0,71.7228,71.7313,71.7142,71.7313,29868.0
2019-12-12 11:45:00,83.81,83.81,83.79,83.8,53435.0,71.7313,71.7313,71.7142,71.7228,53435.0
2019-12-12 11:50:00,83.81,83.81,83.79,83.81,44917.0,71.7313,71.7313,71.7142,71.7313,44917.0
2019-12-12 11:55:00,83.81,83.84,83.8,83.83,45000.0,71.7313,71.757,71.7228,71.7484,45000.0
2019-12-12 12:00:00,83.83,83.85,83.83,83.84,13742.0,71.7484,71.7656,71.7484,71.757,13742.0
2019-12-12 12:05:00,83.85,83.86,83.83,83.84,85162.0,71.7656,71.7741,71.7484,71.757,85162.0
2019-12-12 12:10:00,83.85,83.86,83.84,83.84,26835.0,71.7656,71.7741,71.757,71.757,26835.0
2019-12-12 12:15:00,83.85,83.88,83.84,83.88,16394.0,71.7656,71.7912,71.757,71.7912,16394.0
2019-12-12 12:20:00,83.87,83.87,83.85,83.87,16701.0,71.7827,71.7827,71.7656,71.7827,16701.0
2019-12-12 12:25:00,83.86,83.87,83.85,83.87,47250.0,71.7741,71.7827,71.7656,71.7827,47250.0
2019-12-12 12:30:00,83.87,83.87,83.84,83.84,30839.0,71.7827,71.7827,71.757,71.757,30839.0
2019-12-12 12:35:00,83.84,83.85,83.82,83.83,16405.0,71.757,71.7656,71.7399,71.7484,16405.0
2019-12-12 12:40:00,83.83,83.84,83.82,83.82,12342.0,71.7484,71.757,71.7399,71.7399,12342.0
2019-12-12 12:45:00,83.83,83.83,83.82,83.83,6664.0,71.7484,71.7484,71.7399,71.7484,6664.0
2019-12-12 12:50:00,83.83,83.83,83.81,83.81,232006.0,71.7484,71.7484,71.7313,71.7313,232006.0
2019-12-12 12:55:00,83.81,83.82,83.79,83.81,41311.0,71.7313,71.7399,71.7142,71.7313,41311.0
2019-12-12 13:00:00,83.81,83.87,83.8,83.87,82359.0,71.7313,71.7827,71.7228,71.7827,82359.0
2019-12-12 13:05:00,83.87,83.87,83.85,83.87,23291.0,71.7827,71.7827,71.7656,71.7827,23291.0
2019-12-12 13:10:00,83.87,83.88,83.84,83.86,32354.0,71.7827,71.7912,71.757,71.7741,32354.0
2019-12-12 13:15:00,83.85,83.86,83.83,83.84,41541.0,71.7656,71.7741,71.7484,71.757,41541.0
2019-12-12 13:20:00,83.84,83.84,83.82,83.83,14099.0,71.757,71.757,71.7399,71.7484,14099.0
2019-12-12 13:25:00,83.84,83.85,83.83,83.84,21755.0,71.757,71.7656,71.7484,71.757,21755.0
2019-12-12 13:30:00,83.84,83.84,83.81,83.82,10432.0,71.757,71.757,71.7313,71.7399,10432.0
2019-12-12 13:35:00,83.81,83.82,83.8,83.82,75286.0,71.7313,71.7399,71.7228,71.7399,75286.0
2019-12-12 13:40:00,83.82,83.83,83.79,83.82,57061.0,71.7399,71.7484,71.7142,71.7399,57061.0
2019-12-12 13:45:00,83.82,83.83,83.82,83.82,43596.0,71.7399,71.7484,71.7399,71.7399,43596.0
2019-12-12 13:50:00,83.83,83.83,83.82,83.82,4119.0,71.7484,71.7484,71.7399,71.7399,4119.0
2019-12-12 13:55:00,83.83,83.84,83.82,83.84,17730.0,71.7484,71.757,71.7399,71.757,17730.0
2019-12-12 14:00:00,83.84,83.84,83.82,83.84,14883.0,71.757,71.757,71.7399,71.757,14883.0
2019-12-12 14:05:00,83.83,83.84,83.81,83.82,42032.0,71.7484,71.757,71.7313,71.7399,42032.0
2019-12-12 14:10:00,83.81,83.83,83.81,83.83,32577.0,71.7313,71.7484,71.7313,71.7484,32577.0
2019-12-12 14:15:00,83.82,83.83,83.82,83.83,54662.0,71.7399,71.7484,71.7399,71.7484,54662.0
2019-12-12 14:20:00,83.83,83.83,83.81,83.82,6783.0,71.7484,71.7484,71.7313,71.7399,6783.0
2019-12-12 14:25:00,83.82,83.82,83.81,83.81,33115.0,71.7399,71.7399,71.7313,71.7313,33115.0
2019-12-12 14:30:00,83.81,83.82,83.7,83.74,168095.0,71.7313,71.7399,71.6372,71.6714,168095.0
2019-12-12 14:35:00,83.73,83.76,83.73,83.76,32217.0,71.6628,71.6885,71.6628,71.6885,32217.0
2019-12-12 14:40:00,83.76,83.77,83.74,83.76,15721.0,71.6885,71.6971,71.6714,71.6885,15721.0
2019-12-12 14:45:00,83.76,83.78,83.75,83.78,22382.0,71.6885,71.7056,71.68,71.7056,22382.0
2019-12-12 14:50:00,83.78,83.8,83.78,83.79,135017.0,71.7056,71.7228,71.7056,71.7142,135017.0
2019-12-12 14:55:00,83.79,83.81,83.75,83.79,113311.0,71.7142,71.7313,71.68,71.7142,113311.0
2019-12-12 15:00:00,83.79,83.79,83.75,83.78,32519.0,71.7142,71.7142,71.68,71.7056,32519.0
2019-12-12 15:05:00,83.78,83.81,83.77,83.8,15296.0,71.7056,71.7313,71.6971,71.7228,15296.0
2019-12-12 15:10:00,83.81,83.85,83.81,83.84,35318.0,71.7313,71.7656,71.7313,71.757,35318.0
2019-12-12 15:15:00,83.84,83.84,83.83,83.83,24386.0,71.757,71.757,71.7484,71.7484,24386.0
2019-12-12 15:20:00,83.84,83.85,83.83,83.84,31020.0,71.757,71.7656,71.7484,71.757,31020.0
2019-12-12 15:25:00,83.83,83.84,83.82,83.83,19924.0,71.7484,71.757,71.7399,71.7484,19924.0
2019-12-12 15:30:00,83.84,83.84,83.82,83.82,24852.0,71.757,71.757,71.7399,71.7399,24852.0
2019-12-12 15:35:00,83.83,83.84,83.82,83.84,29050.0,71.7484,71.757,71.7399,71.757,29050.0
2019-12-12 15:40:00,83.84,83.84,83.82,83.83,79276.0,71.757,71.757,71.7399,71.7484,79276.0
2019-12-12 15:45:00,83.83,83.84,83.82,83.84,50846.0,71.7484,71.757,71.7399,71.757,50846.0
2019-12-12 15:50:00,83.84,83.84,83.82,83.82,32591.0,71.757,71.757,71.7399,71.7399,32591.0
2019-12-12 15:55:00,83.83,83.83,83.8,83.8,120068.0,71.7484,71.7484,71.7228,71.7228,120068.0
2019-12-13 09:30:00,84.03,84.03,83.99,84.01,132911.0,71.9196,71.9196,71.8854,71.9025,132911.0
2019-12-13 09:35:00,84.01,84.02,83.99,83.99,106036.0,71.9025,71.9111,71.8854,71.8854,106036.0
2019-12-13 09:40:00,84.0,84.01,83.99,84.01,43711.0,71.8939,71.9025,71.8854,71.9025,43711.0
2019-12-13 09:45:00,84.01,84.02,84.0,84.02,16410.0,71.9025,71.9111,71.8939,71.9111,16410.0
2019-12-13 09:50:00,84.02,84.04,84.01,84.04,43310.0,71.9111,71.9282,71.9025,71.9282,43310.0
2019-12-13 09:55:00,84.04,84.04,84.01,84.03,35548.0,71.9282,71.9282,71.9025,71.9196,35548.0
2019-12-13 10:00:00,84.04,84.04,83.86,83.87,86117.0,71.9282,71.9282,71.7741,71.7827,86117.0
2019-12-13 10:05:00,83.87,83.94,83.87,83.94,217290.0,71.7827,71.8426,71.7827,71.8426,217290.0
2019-12-13 10:10:00,83.93,83.98,83.91,83.97,105918.0,71.834,71.8768,71.8169,71.8683,105918.0
2019-12-13 10:15:00,83.97,84.0,83.94,83.95,40703.0,71.8683,71.8939,71.8426,71.8511,40703.0
2019-12-13 10:20:00,83.95,83.97,83.94,83.95,15525.0,71.8511,71.8683,71.8426,71.8511,15525.0
2019-12-13 10:25:00,83.96,83.99,83.91,83.99,37736.0,71.8597,71.8854,71.8169,71.8854,37736.0
2019-12-13 10:30:00,84.0,84.04,84.0,84.04,68353.0,71.8939,71.9282,71.8939,71.9282,68353.0
2019-12-13 10:35:00,84.04,84.09,84.03,84.06,81079.0,71.9282,71.971,71.9196,71.9453,81079.0
2019-12-13 10:40:00,84.07,84.08,84.03,84.03,89852.0,71.9538,71.9624,71.9196,71.9196,89852.0
2019-12-13 10:45:00,84.05,84.09,84.03,84.09,64960.0,71.9367,71.971,71.9196,71.971,64960.0
2019-12-13 10:50:00,84.09,84.14,84.08,84.14,55160.0,71.971,72.0138,71.9624,72.0138,55160.0
2019-12-13 10:55:00,84.14,84.18,84.14,84.16,40678.0,72.0138,72.048,72.0138,72.0309,40678.0
2019-12-13 11:00:00,84.15,84.17,84.14,84.17,35903.0,72.0223,72.0394,72.0138,72.0394,35903.0
2019-12-13 11:05:00,84.17,84.17,84.15,84.16,62487.0,72.0394,72.0394,72.0223,72.0309,62487.0
2019-12-13 11:10:00,84.16,84.18,84.15,84.17,28373.0,72.0309,72.048,72.0223,72.0394,28373.0
2019-12-13 11:15:00,84.17,84.21,84.17,84.21,75616.0,72.0394,72.0737,72.0394,72.0737,75616.0
2019-12-13 11:20:00,84.22,84.23,84.2,84.21,73894.0,72.0822,72.0908,72.0651,72.0737,73894.0
2019-12-13 11:25:00,84.21,84.21,84.2,84.2,42687.0,72.0737,72.0737,72.0651,72.0651,42687.0
2019-12-13 11:30:00,84.21,84.21,84.19,84.21,69135.0,72.0737,72.0737,72.0565,72.0737,69135.0
2019-12-13 11:35:00,84.21,84.22,84.19,84.2,20663.0,72.0737,72.0822,72.0565,72.0651,20663.0
2019-12-13 11:40:00,84.2,84.22,84.19,84.22,42746.0,72.0651,72.0822,72.0565,72.0822,42746.0
2019-12-13 11:45:00,84.21,84.22,84.19,84.2,48455.0,72.0737,72.0822,72.0565,72.0651,48455.0
2019-12-13 11:50:00,84.19,84.2,84.18,84.19,17443.0,72.0565,72.0651,72.048,72.0565,17443.0
2019-12-13 11:55:00,84.18,84.2,84.18,84.18,38788.0,72.048,72.0651,72.048,72.048,38788.0
2019-12-13 12:00:00,84.19,84.2,84.18,84.18,37149.0,72.0565,72.0651,72.048,72.048,37149.0
2019-12-13 12:05:00,84.18,84.19,84.18,84.18,16034.0,72.048,72.0565,72.048,72.048,16034.0
2019-12-13 12:10:00,84.19,84.2,84.18,84.2,53303.0,72.0565,72.0651,72.048,72.0651,53303.0
2019-12-13 12:15:00,84.2,84.21,84.19,84.2,44923.0,72.0651,72.0737,72.0565,72.0651,44923.0
2019-12-13 12:20:00,84.2,84.2,84.18,84.19,14247.0,72.0651,72.0651,72.048,72.0565,14247.0
2019-12-13 12:25:00,84.18,84.19,84.18,84.18,58844.0,72.048,72.0565,72.048,72.048,58844.0
2019-12-13 12:30:00,84.19,84.19,84.18,84.19,6815.0,72.0565,72.0565,72.048,72.0565,6815.0
2019-12-13 12:35:00,84.19,84.19,84.16,84.17,28421.0,72.0565,72.0565,72.0309,72.0394,28421.0
2019-12-13 12:40:00,84.17,84.17,84.16,84.16,9075.0,72.0394,72.0394,72.0309,72.0309,9075.0
2019-12-13 12:45:00,84.17,84.17,84.16,84.17,881.0,72.0394,72.0394,72.0309,72.0394,881.0
2019-12-13 12:50:00,84.17,84.18,84.16,84.17,17785.0,72.0394,72.048,72.0309,72.0394,17785.0
2019-12-13 12:55:00,84.17,84.18,84.16,84.17,37523.0,72.0394,72.048,72.0309,72.0394,37523.0
2019-12-13 13:00:00,84.17,84.18,84.15,84.17,28067.0,72.0394,72.048,72.0223,72.0394,28067.0
2019-12-13 13:05:00,84.17,84.17,84.15,84.15,26814.0,72.0394,72.0394,72.0223,72.0223,26814.0
2019-12-13 13:10:00,84.16,84.16,84.14,84.15,30812.0,72.0309,72.0309,72.0138,72.0223,30812.0
2019-12-13 13:15:00,84.15,84.16,84.14,84.16,21242.0,72.0223,72.0309,72.0138,72.0309,21242.0
2019-12-13 13:20:00,84.16,84.16,84.15,84.16,30519.0,72.0309,72.0309,72.0223,72.0309,30519.0
2019-12-13 13:25:00,84.15,84.17,84.14,84.16,11197.0,72.0223,72.0394,72.0138,72.0309,11197.0
2019-12-13 13:30:00,84.16,84.17,84.15,84.17,40696.0,72.0309,72.0394,72.0223,72.0394,40696.0
2019-12-13 13:35:00,84.17,84.18,84.16,84.18,29993.0,72.0394,72.048,72.0309,72.048,29993.0
2019-12-13 13:40:00,84.18,84.18,84.17,84.18,18637.0,72.048,72.048,72.0394,72.048,18637.0
2019-12-13 13:45:00,84.17,84.18,84.16,84.17,35783.0,72.0394,72.048,72.0309,72.0394,35783.0
2019-12-13 13:50:00,84.17,84.17,84.16,84.17,13872.0,72.0394,72.0394,72.0309,72.0394,13872.0
2019-12-13 13:55:00,84.16,84.17,84.14,84.15,19635.0,72.0309,72.0394,72.0138,72.0223,19635.0
2019-12-13 14:00:00,84.15,84.15,84.13,84.14,17231.0,72.0223,72.0223,72.0052,72.0138,17231.0
2019-12-13 14:05:00,84.14,84.15,84.13,84.15,422763.0,72.0138,72.0223,72.0052,72.0223,422763.0
2019-12-13 14:10:00,84.15,84.15,84.14,84.15,13688.0,72.0223,72.0223,72.0138,72.0223,13688.0
2019-12-13 14:15:00,84.15,84.16,84.14,84.15,22496.0,72.0223,72.0309,72.0138,72.0223,22496.0
2019-12-13 14:20:00,84.14,84.16,84.14,84.16,17817.0,72.0138,72.0309,72.0138,72.0309,17817.0
2019-12-13 14:25:00,84.16,84.16,84.15,84.16,21941.0,72.0309,72.0309,72.0223,72.0309,21941.0
2019-12-13 14:30:00,84.15,84.17,84.15,84.17,35129.0,72.0223,72.0394,72.0223,72.0394,35129.0
2019-12-13 14:35:00,84.17,84.18,84.16,84.18,21757.0,72.0394,72.048,72.0309,72.048,21757.0
2019-12-13 14:40:00,84.18,84.19,84.17,84.19,43460.0,72.048,72.0565,72.0394,72.0565,43460.0
2019-12-13 14:45:00,84.19,84.2,84.18,84.2,30940.0,72.0565,72.0651,72.048,72.0651,30940.0
2019-12-13 14:50:00,84.2,84.2,84.19,84.2,36984.0,72.0651,72.0651,72.0565,72.0651,36984.0
2019-12-13 14:55:00,84.2,84.2,84.17,84.2,58832.0,72.0651,72.0651,72.0394,72.0651,58832.0
2019-12-13 15:00:00,84.19,84.19,84.17,84.17,49707.0,72.0565,72.0565,72.0394,72.0394,49707.0
2019-12-13 15:05:00,84.17,84.18,84.17,84.17,45109.0,72.0394,72.048,72.0394,72.0394,45109.0
2019-12-13 15:10:00,84.17,84.18,84.16,84.18,157363.0,72.0394,72.048,72.0309,72.048,157363.0
2019-12-13 15:15:00,84.18,84.18,84.17,84.17,22277.0,72.048,72.048,72.0394,72.0394,22277.0
2019-12-13 15:20:00,84.18,84.18,84.17,84.17,50517.0,72.048,72.048,72.0394,72.0394,50517.0
2019-12-13 15:25:00,84.18,84.19,84.17,84.19,72823.0,72.048,72.0565,72.0394,72.0565,72823.0
2019-12-13 15:30:00,84.19,84.19,84.18,84.19,23021.0,72.0565,72.0565,72.048,72.0565,23021.0
2019-12-13 15:35:00,84.18,84.19,84.17,84.17,12125.0,72.048,72.0565,72.0394,72.0394,12125.0
2019-12-13 15:40:00,84.17,84.19,84.17,84.19,13525.0,72.0394,72.0565,72.0394,72.0565,13525.0
2019-12-13 15:45:00,84.19,84.19,84.18,84.19,19626.0,72.0565,72.0565,72.048,72.0565,19626.0
2019-12-13 15:50:00,84.18,84.19,84.18,84.19,29392.0,72.048,72.0565,72.048,72.0565,29392.0
2019-12-13 15:55:00,84.19,84.19,84.18,84.19,36844.0,72.0565,72.0565,72.048,72.0565,36844.0
2019-12-16 09:30:00,84.05,84.07,84.01,84.03,131933.0,71.9367,71.9538,71.9025,71.9196,131933.0
2019-12-16 09:35:00,84.03,84.05,84.02,84.04,34570.0,71.9196,71.9367,71.9111,71.9282,34570.0
2019-12-16 09:40:00,84.05,84.06,84.04,84.05,24833.0,71.9367,71.9453,71.9282,71.9367,24833.0
2019-12-16 09:45:00,84.05,84.05,84.01,84.02,57561.0,71.9367,71.9367,71.9025,71.9111,57561.0
2019-12-16 09:50:00,84.02,84.04,84.01,84.04,33249.0,71.9111,71.9282,71.9025,71.9282,33249.0
2019-12-16 09:55:00,84.04,84.05,84.03,84.03,16179.0,71.9282,71.9367,71.9196,71.9196,16179.0
2019-12-16 10:00:00,84.03,84.04,84.02,84.02,21133.0,71.9196,71.9282,71.9111,71.9111,21133.0
2019-12-16 10:05:00,84.03,84.05,84.02,84.04,27786.0,71.9196,71.9367,71.9111,71.9282,27786.0
2019-12-16 10:10:00,84.03,84.05,84.03,84.05,33155.0,71.9196,71.9367,71.9196,71.9367,33155.0
2019-12-16 10:15:00,84.04,84.04,84.03,84.03,22919.0,71.9282,71.9282,71.9196,71.9196,22919.0
2019-12-16 10:20:00,84.03,84.04,84.03,84.04,16743.0,71.9196,71.9282,71.9196,71.9282,16743.0
2019-12-16 10:25:00,84.04,84.04,84.02,84.03,63754.0,71.9282,71.9282,71.9111,71.9196,63754.0
2019-12-16 10:30:00,84.03,84.03,84.02,84.03,23799.0,71.9196,71.9196,71.9111,71.9196,23799.0
2019-12-16 10:35:00,84.02,84.03,84.02,84.03,10460.0,71.9111,71.9196,71.9111,71.9196,10460.0
2019-12-16 10:40:00,84.03,84.04,84.02,84.04,13740.0,71.9196,71.9282,71.9111,71.9282,13740.0
2019-12-16 10:45:00,84.04,84.04,84.02,84.02,23908.0,71.9282,71.9282,71.9111,71.9111,23908.0
2019-12-16 10:50:00,84.03,84.03,84.01,84.02,23546.0,71.9196,71.9196,71.9025,71.9111,23546.0
2019-12-16 10:55:00,84.02,84.02,84.01,84.01,32048.0,71.9111,71.9111,71.9025,71.9025,32048.0
2019-12-16 11:00:00,84.01,84.02,84.0,84.01,17422.0,71.9025,71.9111,71.8939,71.9025,17422.0
2019-12-16 11:05:00,84.01,84.01,84.0,84.0,30904.0,71.9025,71.9025,71.8939,71.8939,30904.0
2019-12-16 11:10:00,83.99,84.0,83.96,83.97,65388.0,71.8854,71.8939,71.8597,71.8683,65388.0
2019-12-16 11:15:00,83.96,83.97,83.95,83.97,66986.0,71.8597,71.8683,71.8511,71.8683,66986.0
2019-12-16 11:20:00,83.97,83.97,83.96,83.97,14582.0,71.8683,71.8683,71.8597,71.8683,14582.0
2019-12-16 11:25:00,83.97,83.98,83.96,83.97,45345.0,71.8683,71.8768,71.8597,71.8683,45345.0
2019-12-16 11:30:00,83.97,83.97,83.96,83.97,15266.0,71.8683,71.8683,71.8597,71.8683,15266.0
2019-12-16 11:35:00,83.97,83.98,83.96,83.98,76837.0,71.8683,71.8768,71.8597,71.8768,76837.0
2019-12-16 11:40:00,83.97,83.98,83.97,83.98,13156.0,71.8683,71.8768,71.8683,71.8768,13156.0
2019-12-16 11:45:00,83.98,83.99,83.97,83.98,38129.0,71.8768,71.8854,71.8683,71.8768,38129.0
2019-12-16 11:50:00,83.98,83.99,83.98,83.98,22133.0,71.8768,71.8854,71.8768,71.8768,22133.0
2019-12-16 11:55:00,83.98,83.99,83.98,83.98,20807.0,71.8768,71.8854,71.8768,71.8768,20807.0
2019-12-16 12:00:00,83.98,83.99,83.97,83.98,21662.0,71.8768,71.8854,71.8683,71.8768,21662.0
2019-12-16 12:05:00,83.98,83.99,83.97,83.99,8489.0,71.8768,71.8854,71.8683,71.8854,8489.0
2019-12-16 12:10:00,83.98,83.99,83.97,83.98,45878.0,71.8768,71.8854,71.8683,71.8768,45878.0
2019-12-16 12:15:00,83.98,83.99,83.97,83.98,26348.0,71.8768,71.8854,71.8683,71.8768,26348.0
2019-12-16 12:20:00,83.99,83.99,83.97,83.97,11763.0,71.8854,71.8854,71.8683,71.8683,11763.0
2019-12-16 12:25:00,83.98,83.98,83.97,83.98,8585.0,71.8768,71.8768,71.8683,71.8768,8585.0
2019-12-16 12:30:00,83.98,83.98,83.97,83.98,5446.0,71.8768,71.8768,71.8683,71.8768,5446.0
2019-12-16 12:35:00,83.98,83.98,83.97,83.97,20120.0,71.8768,71.8768,71.8683,71.8683,20120.0
2019-12-16 12:40:00,83.98,83.98,83.96,83.97,31578.0,71.8768,71.8768,71.8597,71.8683,31578.0
2019-12-16 12:45:00,83.97,83.98,83.97,83.98,8594.0,71.8683,71.8768,71.8683,71.8768,8594.0
2019-12-16 12:50:00,83.97,83.98,83.94,83.97,411174.0,71.8683,71.8768,71.8426,71.8683,411174.0
2019-12-16 12:55:00,83.97,83.97,83.96,83.97,24324.0,71.8683,71.8683,71.8597,71.8683,24324.0
2019-12-16 13:00:00,83.97,83.98,83.96,83.98,28666.0,71.8683,71.8768,71.8597,71.8768,28666.0
2019-12-16 13:05:00,83.97,83.98,83.96,83.97,13334.0,71.8683,71.8768,71.8597,71.8683,13334.0
2019-12-16 13:10:00,83.97,83.97,83.96,83.97,6127.0,71.8683,71.8683,71.8597,71.8683,6127.0
2019-12-16 13:15:00,83.97,83.97,83.96,83.97,11479.0,71.8683,71.8683,71.8597,71.8683,11479.0
2019-12-16 13:20:00,83.97,83.97,83.96,83.97,14553.0,71.8683,71.8683,71.8597,71.8683,14553.0
2019-12-16 13:25:00,83.97,83.98,83.96,83.98,15711.0,71.8683,71.8768,71.8597,71.8768,15711.0
2019-12-16 13:30:00,83.97,83.98,83.97,83.97,17061.0,71.8683,71.8768,71.8683,71.8683,17061.0
2019-12-16 13:35:00,83.97,83.98,83.97,83.97,8929.0,71.8683,71.8768,71.8683,71.8683,8929.0
2019-12-16 13:40:00,83.97,83.98,83.96,83.96,52472.0,71.8683,71.8768,71.8597,71.8597,52472.0
2019-12-16 13:45:00,83.97,83.97,83.95,83.96,30082.0,71.8683,71.8683,71.8511,71.8597,30082.0
2019-12-16 13:50:00,83.95,83.96,83.95,83.95,8203.0,71.8511,71.8597,71.8511,71.8511,8203.0
2019-12-16 13:55:00,83.95,83.96,83.95,83.95,18223.0,71.8511,71.8597,71.8511,71.8511,18223.0
2019-12-16 14:00:00,83.95,83.96,83.95,83.95,13676.0,71.8511,71.8597,71.8511,71.8511,13676.0
2019-12-16 14:05:00,83.95,83.96,83.95,83.95,51693.0,71.8511,71.8597,71.8511,71.8511,51693.0
2019-12-16 14:10:00,83.95,83.96,83.94,83.94,53681.0,71.8511,71.8597,71.8426,71.8426,53681.0
2019-12-16 14:15:00,83.94,83.95,83.94,83.94,21305.0,71.8426,71.8511,71.8426,71.8426,21305.0
2019-12-16 14:20:00,83.94,83.95,83.94,83.95,18954.0,71.8426,71.8511,71.8426,71.8511,18954.0
2019-12-16 14:25:00,83.95,83.96,83.94,83.95,35993.0,71.8511,71.8597,71.8426,71.8511,35993.0
2019-12-16 14:30:00,83.95,83.97,83.95,83.96,44294.0,71.8511,71.8683,71.8511,71.8597,44294.0
2019-12-16 14:35:00,83.96,83.97,83.95,83.97,41697.0,71.8597,71.8683,71.8511,71.8683,41697.0
2019-12-16 14:40:00,83.97,83.97,83.95,83.96,11895.0,71.8683,71.8683,71.8511,71.8597,11895.0
2019-12-16 14:45:00,83.95,83.97,83.95,83.95,42695.0,71.8511,71.8683,71.8511,71.8511,42695.0
2019-12-16 14:50:00,83.95,83.96,83.95,83.95,13810.0,71.8511,71.8597,71.8511,71.8511,13810.0
2019-12-16 14:55:00,83.96,83.97,83.95,83.96,68969.0,71.8597,71.8683,71.8511,71.8597,68969.0
2019-12-16 15:00:00,83.96,83.96,83.95,83.95,8356.0,71.8597,71.8597,71.8511,71.8511,8356.0
2019-12-16 15:05:00,83.95,83.96,83.95,83.95,9743.0,71.8511,71.8597,71.8511,71.8511,9743.0
2019-12-16 15:10:00,83.96,83.96,83.95,83.96,55594.0,71.8597,71.8597,71.8511,71.8597,55594.0
2019-12-16 15:15:00,83.95,83.96,83.95,83.95,24656.0,71.8511,71.8597,71.8511,71.8511,24656.0
2019-12-16 15:20:00,83.96,83.96,83.95,83.96,10887.0,71.8597,71.8597,71.8511,71.8597,10887.0
2019-12-16 15:25:00,83.95,83.97,83.95,83.97,58658.0,71.8511,71.8683,71.8511,71.8683,58658.0
2019-12-16 15:30:00,83.97,83.97,83.96,83.96,48050.0,71.8683,71.8683,71.8597,71.8597,48050.0
2019-12-16 15:35:00,83.97,83.97,83.96,83.97,47183.0,71.8683,71.8683,71.8597,71.8683,47183.0
2019-12-16 15:40:00,83.97,83.97,83.96,83.97,14762.0,71.8683,71.8683,71.8597,71.8683,14762.0
2019-12-16 15:45:00,83.97,83.97,83.96,83.97,35442.0,71.8683,71.8683,71.8597,71.8683,35442.0
2019-12-16 15:50:00,83.97,83.97,83.96,83.97,18045.0,71.8683,71.8683,71.8597,71.8683,18045.0
2019-12-16 15:55:00,83.97,83.98,83.96,83.96,77925.0,71.8683,71.8768,71.8597,71.8597,77925.0
2019-12-17 09:30:00,84.08,84.1,84.04,84.06,355820.0,71.9624,71.9795,71.9282,71.9453,355820.0
2019-12-17 09:35:00,84.06,84.07,84.05,84.06,73535.0,71.9453,71.9538,71.9367,71.9453,73535.0
2019-12-17 09:40:00,84.06,84.06,84.05,84.06,33852.0,71.9453,71.9453,71.9367,71.9453,33852.0
2019-12-17 09:45:00,84.06,84.08,84.06,84.07,32484.0,71.9453,71.9624,71.9453,71.9538,32484.0
2019-12-17 09:50:00,84.06,84.07,84.04,84.05,18366.0,71.9453,71.9538,71.9282,71.9367,18366.0
2019-12-17 09:55:00,84.04,84.05,84.02,84.03,74516.0,71.9282,71.9367,71.9111,71.9196,74516.0
2019-12-17 10:00:00,84.03,84.03,84.01,84.01,33834.0,71.9196,71.9196,71.9025,71.9025,33834.0
2019-12-17 10:05:00,84.02,84.02,84.01,84.02,13323.0,71.9111,71.9111,71.9025,71.9111,13323.0
2019-12-17 10:10:00,84.02,84.02,84.0,84.01,18008.0,71.9111,71.9111,71.8939,71.9025,18008.0
2019-12-17 10:15:00,84.01,84.02,84.0,84.0,45451.0,71.9025,71.9111,71.8939,71.8939,45451.0
2019-12-17 10:20:00,84.01,84.02,84.0,84.01,25932.0,71.9025,71.9111,71.8939,71.9025,25932.0
2019-12-17 10:25:00,84.01,84.02,84.0,84.01,22226.0,71.9025,71.9111,71.8939,71.9025,22226.0
2019-12-17 10:30:00,84.02,84.02,84.0,84.01,12001.0,71.9111,71.9111,71.8939,71.9025,12001.0
2019-12-17 10:35:00,84.01,84.02,84.0,84.01,14550.0,71.9025,71.9111,71.8939,71.9025,14550.0
2019-12-17 10:40:00,84.01,84.01,83.98,83.99,57979.0,71.9025,71.9025,71.8768,71.8854,57979.0
2019-12-17 10:45:00,84.0,84.01,83.99,84.01,23584.0,71.8939,71.9025,71.8854,71.9025,23584.0
2019-12-17 10:50:00,84.01,84.01,83.99,84.0,7592.0,71.9025,71.9025,71.8854,71.8939,7592.0
2019-12-17 10:55:00,84.0,84.01,83.99,84.0,47063.0,71.8939,71.9025,71.8854,71.8939,47063.0
2019-12-17 11:00:00,84.0,84.02,84.0,84.01,17399.0,71.8939,71.9111,71.8939,71.9025,17399.0
2019-12-17 11:05:00,84.02,84.02,84.01,84.02,13319.0,71.9111,71.9111,71.9025,71.9111,13319.0
2019-12-17 11:10:00,84.02,84.02,83.99,84.0,41020.0,71.9111,71.9111,71.8854,71.8939,41020.0
2019-12-17 11:15:00,84.0,84.01,83.99,84.0,30372.0,71.8939,71.9025,71.8854,71.8939,30372.0
2019-12-17 11:20:00,84.0,84.0,83.99,84.0,14510.0,71.8939,71.8939,71.8854,71.8939,14510.0
2019-12-17 11:25:00,83.99,84.0,83.97,83.98,40404.0,71.8854,71.8939,71.8683,71.8768,40404.0
2019-12-17 11:30:00,83.98,83.99,83.97,83.98,83367.0,71.8768,71.8854,71.8683,71.8768,83367.0
2019-12-17 11:35:00,83.98,83.99,83.98,83.98,17425.0,71.8768,71.8854,71.8768,71.8768,17425.0
2019-12-17 11:40:00,83.99,84.0,83.98,83.99,24297.0,71.8854,71.8939,71.8768,71.8854,24297.0
2019-12-17 11:45:00,84.0,84.01,83.99,84.0,20712.0,71.8939,71.9025,71.8854,71.8939,20712.0
2019-12-17 11:50:00,84.01,84.01,84.0,84.01,13627.0,71.9025,71.9025,71.8939,71.9025,13627.0
2019-12-17 11:55:00,84.01,84.01,84.0,84.01,30630.0,71.9025,71.9025,71.8939,71.9025,30630.0
2019-12-17 12:00:00,84.01,84.01,84.0,84.01,17971.0,71.9025,71.9025,71.8939,71.9025,17971.0
2019-12-17 12:05:00,84.0,84.01,84.0,84.0,14472.0,71.8939,71.9025,71.8939,71.8939,14472.0
2019-12-17 12:10:00,84.01,84.01,84.0,84.01,20593.0,71.9025,71.9025,71.8939,71.9025,20593.0
2019-12-17 12:15:00,84.01,84.01,83.99,84.0,18398.0,71.9025,71.9025,71.8854,71.8939,18398.0
2019-12-17 12:20:00,84.0,84.0,83.99,84.0,13688.0,71.8939,71.8939,71.8854,71.8939,13688.0
2019-12-17 12:25:00,84.0,84.0,83.99,84.0,5053.0,71.8939,71.8939,71.8854,71.8939,5053.0
2019-12-17 12:30:00,84.0,84.0,83.99,84.0,5622.0,71.8939,71.8939,71.8854,71.8939,5622.0
2019-12-17 12:35:00,84.0,84.01,83.99,84.01,27700.0,71.8939,71.9025,71.8854,71.9025,27700.0
2019-12-17 12:40:00,84.01,84.01,84.0,84.01,10177.0,71.9025,71.9025,71.8939,71.9025,10177.0
2019-12-17 12:45:00,84.01,84.01,84.0,84.01,14486.0,71.9025,71.9025,71.8939,71.9025,14486.0
2019-12-17 12:50:00,84.01,84.01,84.0,84.01,8949.0,71.9025,71.9025,71.8939,71.9025,8949.0
2019-12-17 12:55:00,84.0,84.01,83.99,84.0,59152.0,71.8939,71.9025,71.8854,71.8939,59152.0
2019-12-17 13:00:00,84.0,84.0,83.98,83.99,28115.0,71.8939,71.8939,71.8768,71.8854,28115.0
2019-12-17 13:05:00,83.98,83.99,83.98,83.98,18727.0,71.8768,71.8854,71.8768,71.8768,18727.0
2019-12-17 13:10:00,83.98,83.99,83.98,83.99,28404.0,71.8768,71.8854,71.8768,71.8854,28404.0
2019-12-17 13:15:00,83.98,83.99,83.98,83.98,6264.0,71.8768,71.8854,71.8768,71.8768,6264.0
2019-12-17 13:20:00,83.98,83.99,83.96,83.97,13624.0,71.8768,71.8854,71.8597,71.8683,13624.0
2019-12-17 13:25:00,83.97,83.97,83.95,83.95,10970.0,71.8683,71.8683,71.8511,71.8511,10970.0
2019-12-17 13:30:00,83.95,83.96,83.95,83.95,7248.0,71.8511,71.8597,71.8511,71.8511,7248.0
2019-12-17 13:35:00,83.95,83.96,83.94,83.94,17577.0,71.8511,71.8597,71.8426,71.8426,17577.0
2019-12-17 13:40:00,83.94,83.95,83.93,83.94,32104.0,71.8426,71.8511,71.834,71.8426,32104.0
2019-12-17 13:45:00,83.94,83.95,83.94,83.95,26320.0,71.8426,71.8511,71.8426,71.8511,26320.0
2019-12-17 13:50:00,83.95,83.95,83.94,83.95,10022.0,71.8511,71.8511,71.8426,71.8511,10022.0
2019-12-17 13:55:00,83.95,83.95,83.94,83.94,9098.0,71.8511,71.8511,71.8426,71.8426,9098.0
2019-12-17 14:00:00,83.95,83.95,83.94,83.95,13641.0,71.8511,71.8511,71.8426,71.8511,13641.0
2019-12-17 14:05:00,83.95,83.95,83.94,83.95,518205.0,71.8511,71.8511,71.8426,71.8511,518205.0
2019-12-17 14:10:00,83.95,83.95,83.94,83.95,42009.0,71.8511,71.8511,71.8426,71.8511,42009.0
2019-12-17 14:15:00,83.95,83.95,83.94,83.95,14472.0,71.8511,71.8511,71.8426,71.8511,14472.0
2019-12-17 14:20:00,83.94,83.95,83.94,83.95,15238.0,71.8426,71.8511,71.8426,71.8511,15238.0
2019-12-17 14:25:00,83.95,83.95,83.94,83.95,20199.0,71.8511,71.8511,71.8426,71.8511,20199.0
2019-12-17 14:30:00,83.94,83.95,83.94,83.94,13937.0,71.8426,71.8511,71.8426,71.8426,13937.0
2019-12-17 14:35:00,83.95,83.96,83.94,83.95,20577.0,71.8511,71.8597,71.8426,71.8511,20577.0
2019-12-17 14:40:00,83.96,83.96,83.95,83.95,29133.0,71.8597,71.8597,71.8511,71.8511,29133.0
2019-12-17 14:45:00,83.96,83.96,83.95,83.96,10464.0,71.8597,71.8597,71.8511,71.8597,10464.0
2019-12-17 14:50:00,83.95,83.97,83.95,83.96,31864.0,71.8511,71.8683,71.8511,71.8597,31864.0
2019-12-17 14:55:00,83.96,83.97,83.95,83.96,21648.0,71.8597,71.8683,71.8511,71.8597,21648.0
2019-12-17 15:00:00,83.96,83.97,83.95,83.96,19535.0,71.8597,71.8683,71.8511,71.8597,19535.0
2019-12-17 15:05:00,83.97,83.97,83.96,83.97,13847.0,71.8683,71.8683,71.8597,71.8683,13847.0
2019-12-17 15:10:00,83.97,83.97,83.96,83.97,12747.0,71.8683,71.8683,71.8597,71.8683,12747.0
2019-12-17 15:15:00,83.97,83.97,83.96,83.96,85573.0,71.8683,71.8683,71.8597,71.8597,85573.0
2019-12-17 15:20:00,83.97,83.97,83.96,83.97,56200.0,71.8683,71.8683,71.8597,71.8683,56200.0
2019-12-17 15:25:00,83.96,83.97,83.95,83.97,39787.0,71.8597,71.8683,71.8511,71.8683,39787.0
2019-12-17 15:30:00,83.97,83.97,83.96,83.96,38795.0,71.8683,71.8683,71.8597,71.8597,38795.0
2019-12-17 15:35:00,83.97,83.97,83.96,83.97,29893.0,71.8683,71.8683,71.8597,71.8683,29893.0
2019-12-17 15:40:00,83.97,83.97,83.96,83.97,204147.0,71.8683,71.8683,71.8597,71.8683,204147.0
2019-12-17 15:45:00,83.97,83.97,83.96,83.97,54250.0,71.8683,71.8683,71.8597,71.8683,54250.0
2019-12-17 15:50:00,83.97,83.97,83.96,83.97,25768.0,71.8683,71.8683,71.8597,71.8683,25768.0
2019-12-17 15:55:00,83.97,83.97,83.96,83.96,74303.0,71.8683,71.8683,71.8597,71.8597,74303.0
2019-12-18 09:30:00,83.99,83.99,83.97,83.98,123483.0,71.8854,71.8854,71.8683,71.8768,123483.0
2019-12-18 09:35:00,83.98,83.99,83.96,83.96,30356.0,71.8768,71.8854,71.8597,71.8597,30356.0
2019-12-18 09:40:00,83.97,83.97,83.94,83.94,23019.0,71.8683,71.8683,71.8426,71.8426,23019.0
2019-12-18 09:45:00,83.94,83.95,83.94,83.95,11682.0,71.8426,71.8511,71.8426,71.8511,11682.0
2019-12-18 09:50:00,83.94,83.95,83.91,83.91,18984.0,71.8426,71.8511,71.8169,71.8169,18984.0
2019-12-18 09:55:00,83.9,83.91,83.9,83.91,10601.0,71.8083,71.8169,71.8083,71.8169,10601.0
2019-12-18 10:00:00,83.91,83.93,83.9,83.92,17693.0,71.8169,71.834,71.8083,71.8255,17693.0
2019-12-18 10:05:00,83.92,83.94,83.91,83.92,34905.0,71.8255,71.8426,71.8169,71.8255,34905.0
2019-12-18 10:10:00,83.92,83.94,83.92,83.93,28589.0,71.8255,71.8426,71.8255,71.834,28589.0
2019-12-18 10:15:00,83.93,83.94,83.91,83.92,34910.0,71.834,71.8426,71.8169,71.8255,34910.0
2019-12-18 10:20:00,83.91,83.92,83.91,83.92,21595.0,71.8169,71.8255,71.8169,71.8255,21595.0
2019-12-18 10:25:00,83.92,83.92,83.9,83.92,38429.0,71.8255,71.8255,71.8083,71.8255,38429.0
2019-12-18 10:30:00,83.92,83.92,83.9,83.91,28648.0,71.8255,71.8255,71.8083,71.8169,28648.0
2019-12-18 10:35:00,83.92,83.93,83.91,83.92,52723.0,71.8255,71.834,71.8169,71.8255,52723.0
2019-12-18 10:40:00,83.92,83.93,83.92,83.93,21150.0,71.8255,71.834,71.8255,71.834,21150.0
2019-12-18 10:45:00,83.92,83.92,83.91,83.91,12595.0,71.8255,71.8255,71.8169,71.8169,12595.0
2019-12-18 10:50:00,83.92,83.92,83.9,83.9,20590.0,71.8255,71.8255,71.8083,71.8083,20590.0
2019-12-18 10:55:00,83.9,83.91,83.85,83.86,53208.0,71.8083,71.8169,71.7656,71.7741,53208.0
2019-12-18 11:00:00,83.85,83.86,83.82,83.83,133437.0,71.7656,71.7741,71.7399,71.7484,133437.0
2019-12-18 11:05:00,83.83,83.83,83.8,83.83,31215.0,71.7484,71.7484,71.7228,71.7484,31215.0
2019-12-18 11:10:00,83.82,83.83,83.81,83.83,44357.0,71.7399,71.7484,71.7313,71.7484,44357.0
2019-12-18 11:15:00,83.83,83.83,83.82,83.82,19788.0,71.7484,71.7484,71.7399,71.7399,19788.0
2019-12-18 11:20:00,83.83,83.83,83.82,83.82,29249.0,71.7484,71.7484,71.7399,71.7399,29249.0
2019-12-18 11:25:00,83.81,83.83,83.81,83.83,37234.0,71.7313,71.7484,71.7313,71.7484,37234.0
2019-12-18 11:30:00,83.83,83.83,83.81,83.82,153067.0,71.7484,71.7484,71.7313,71.7399,153067.0
2019-12-18 11:35:00,83.81,83.84,83.81,83.83,36888.0,71.7313,71.757,71.7313,71.7484,36888.0
2019-12-18 11:40:00,83.83,83.85,83.83,83.84,42083.0,71.7484,71.7656,71.7484,71.757,42083.0
2019-12-18 11:45:00,83.84,83.84,83.83,83.84,12861.0,71.757,71.757,71.7484,71.757,12861.0
2019-12-18 11:50:00,83.84,83.86,83.83,83.83,33586.0,71.757,71.7741,71.7484,71.7484,33586.0
2019-12-18 11:55:00,83.84,83.85,83.83,83.85,23824.0,71.757,71.7656,71.7484,71.7656,23824.0
2019-12-18 12:00:00,83.85,83.85,83.83,83.83,50006.0,71.7656,71.7656,71.7484,71.7484,50006.0
2019-12-18 12:05:00,83.83,83.84,83.83,83.84,75125.0,71.7484,71.757,71.7484,71.757,75125.0
2019-12-18 12:10:00,83.84,83.84,83.83,83.84,50173.0,71.757,71.757,71.7484,71.757,50173.0
2019-12-18 12:15:00,83.84,83.84,83.83,83.84,21029.0,71.757,71.757,71.7484,71.757,21029.0
2019-12-18 12:20:00,83.83,83.84,83.83,83.84,14019.0,71.7484,71.757,71.7484,71.757,14019.0
2019-12-18 12:25:00,83.84,83.85,83.83,83.84,13233.0,71.757,71.7656,71.7484,71.757,13233.0
2019-12-18 12:30:00,83.84,83.84,83.83,83.84,22562.0,71.757,71.757,71.7484,71.757,22562.0
2019-12-18 12:35:00,83.84,83.84,83.83,83.84,16985.0,71.757,71.757,71.7484,71.757,16985.0
2019-12-18 12:40:00,83.83,83.84,83.83,83.84,16326.0,71.7484,71.757,71.7484,71.757,16326.0
2019-12-18 12:45:00,83.83,83.84,83.83,83.84,15514.0,71.7484,71.757,71.7484,71.757,15514.0
2019-12-18 12:50:00,83.83,83.84,83.82,83.82,21087.0,71.7484,71.757,71.7399,71.7399,21087.0
2019-12-18 12:55:00,83.83,83.83,83.82,83.83,18118.0,71.7484,71.7484,71.7399,71.7484,18118.0
2019-12-18 13:00:00,83.82,83.83,83.82,83.83,26256.0,71.7399,71.7484,71.7399,71.7484,26256.0
2019-12-18 13:05:00,83.83,83.84,83.82,83.84,7040.0,71.7484,71.757,71.7399,71.757,7040.0
2019-12-18 13:10:00,83.83,83.84,83.82,83.82,18654.0,71.7484,71.757,71.7399,71.7399,18654.0
2019-12-18 13:15:00,83.83,83.84,83.82,83.83,21478.0,71.7484,71.757,71.7399,71.7484,21478.0
2019-12-18 13:20:00,83.83,83.83,83.82,83.83,24005.0,71.7484,71.7484,71.7399,71.7484,24005.0
2019-12-18 13:25:00,83.82,83.83,83.82,83.83,8165.0,71.7399,71.7484,71.7399,71.7484,8165.0
2019-12-18 13:30:00,83.83,83.84,83.83,83.84,8998.0,71.7484,71.757,71.7484,71.757,8998.0
2019-12-18 13:35:00,83.84,83.84,83.83,83.83,56529.0,71.757,71.757,71.7484,71.7484,56529.0
2019-12-18 13:40:00,83.84,83.84,83.83,83.84,16323.0,71.757,71.757,71.7484,71.757,16323.0
2019-12-18 13:45:00,83.84,83.85,83.83,83.84,10543.0,71.757,71.7656,71.7484,71.757,10543.0
2019-12-18 13:50:00,83.84,83.85,83.84,83.84,61937.0,71.757,71.7656,71.757,71.757,61937.0
2019-12-18 13:55:00,83.84,83.85,83.84,83.85,22334.0,71.757,71.7656,71.757,71.7656,22334.0
2019-12-18 14:00:00,83.85,83.86,83.85,83.86,14428.0,71.7656,71.7741,71.7656,71.7741,14428.0
2019-12-18 14:05:00,83.86,83.87,83.85,83.87,14520.0,71.7741,71.7827,71.7656,71.7827,14520.0
2019-12-18 14:10:00,83.87,83.87,83.86,83.87,38777.0,71.7827,71.7827,71.7741,71.7827,38777.0
2019-12-18 14:15:00,83.87,83.88,83.86,83.88,29364.0,71.7827,71.7912,71.7741,71.7912,29364.0
2019-12-18 14:20:00,83.87,83.88,83.87,83.87,56439.0,71.7827,71.7912,71.7827,71.7827,56439.0
2019-12-18 14:25:00,83.88,83.88,83.87,83.87,11573.0,71.7912,71.7912,71.7827,71.7827,11573.0
2019-12-18 14:30:00,83.88,83.89,83.87,83.87,82256.0,71.7912,71.7998,71.7827,71.7827,82256.0
2019-12-18 14:35:00,83.88,83.88,83.85,83.87,293640.0,71.7912,71.7912,71.7656,71.7827,293640.0
2019-12-18 14:40:00,83.87,83.88,83.85,83.87,550172.0,71.7827,71.7912,71.7656,71.7827,550172.0
2019-12-18 14:45:00,83.86,83.88,83.86,83.87,33697.0,71.7741,71.7912,71.7741,71.7827,33697.0
2019-12-18 14:50:00,83.88,83.88,83.86,83.86,35161.0,71.7912,71.7912,71.7741,71.7741,35161.0
2019-12-18 14:55:00,83.87,83.87,83.84,83.86,97170.0,71.7827,71.7827,71.757,71.7741,97170.0
2019-12-18 15:00:00,83.85,83.86,83.83,83.84,56435.0,71.7656,71.7741,71.7484,71.757,56435.0
2019-12-18 15:05:00,83.85,83.85,83.84,83.84,28532.0,71.7656,71.7656,71.757,71.757,28532.0
2019-12-18 15:10:00,83.84,83.85,83.84,83.84,11953.0,71.757,71.7656,71.757,71.757,11953.0
2019-12-18 15:15:00,83.84,83.85,83.84,83.84,61244.0,71.757,71.7656,71.757,71.757,61244.0
2019-12-18 15:20:00,83.85,83.87,83.84,83.86,23662.0,71.7656,71.7827,71.757,71.7741,23662.0
2019-12-18 15:25:00,83.87,83.87,83.85,83.86,23733.0,71.7827,71.7827,71.7656,71.7741,23733.0
2019-12-18 15:30:00,83.86,83.87,83.85,83.86,46572.0,71.7741,71.7827,71.7656,71.7741,46572.0
2019-12-18 15:35:00,83.87,83.87,83.86,83.87,20217.0,71.7827,71.7827,71.7741,71.7827,20217.0
2019-12-18 15:40:00,83.86,83.87,83.85,83.86,49983.0,71.7741,71.7827,71.7656,71.7741,49983.0
2019-12-18 15:45:00,83.86,83.87,83.85,83.85,92455.0,71.7741,71.7827,71.7656,71.7656,92455.0
2019-12-18 15:50:00,83.86,83.87,83.85,83.86,149652.0,71.7741,71.7827,71.7656,71.7741,149652.0
2019-12-18 15:55:00,83.85,83.87,83.85,83.87,50107.0,71.7656,71.7827,71.7656,71.7827,50107.0
2019-12-19 09:30:00,83.88,83.89,83.83,83.84,124943.0,71.7912,71.7998,71.7484,71.757,124943.0
2019-12-19 09:35:00,83.84,83.84,83.83,83.83,46864.0,71.757,71.757,71.7484,71.7484,46864.0
2019-12-19 09:40:00,83.83,83.84,83.83,83.84,57670.0,71.7484,71.757,71.7484,71.757,57670.0
2019-12-19 09:45:00,83.84,83.85,83.84,83.84,117599.0,71.757,71.7656,71.757,71.757,117599.0
2019-12-19 09:50:00,83.85,83.85,83.83,83.83,36611.0,71.7656,71.7656,71.7484,71.7484,36611.0
2019-12-19 09:55:00,83.84,83.84,83.83,83.84,17251.0,71.757,71.757,71.7484,71.757,17251.0
2019-12-19 10:00:00,83.84,83.84,83.83,83.84,24975.0,71.757,71.757,71.7484,71.757,24975.0
2019-12-19 10:05:00,83.84,83.84,83.83,83.83,19056.0,71.757,71.757,71.7484,71.7484,19056.0
2019-12-19 10:10:00,83.84,83.84,83.83,83.84,45941.0,71.757,71.757,71.7484,71.757,45941.0
2019-12-19 10:15:00,83.84,83.84,83.83,83.83,21559.0,71.757,71.757,71.7484,71.7484,21559.0
2019-12-19 10:20:00,83.83,83.85,83.83,83.84,24876.0,71.7484,71.7656,71.7484,71.757,24876.0
2019-12-19 10:25:00,83.85,83.85,83.84,83.84,12428.0,71.7656,71.7656,71.757,71.757,12428.0
2019-12-19 10:30:00,83.84,83.86,83.84,83.86,36083.0,71.757,71.7741,71.757,71.7741,36083.0
2019-12-19 10:35:00,83.85,83.86,83.83,83.84,60363.0,71.7656,71.7741,71.7484,71.757,60363.0
2019-12-19 10:40:00,83.84,83.85,83.83,83.85,30309.0,71.757,71.7656,71.7484,71.7656,30309.0
2019-12-19 10:45:00,83.85,83.86,83.85,83.86,90451.0,71.7656,71.7741,71.7656,71.7741,90451.0
2019-12-19 10:50:00,83.86,83.87,83.85,83.87,23683.0,71.7741,71.7827,71.7656,71.7827,23683.0
2019-12-19 10:55:00,83.87,83.87,83.85,83.86,27864.0,71.7827,71.7827,71.7656,71.7741,27864.0
2019-12-19 11:00:00,83.85,83.88,83.84,83.88,14989.0,71.7656,71.7912,71.757,71.7912,14989.0
2019-12-19 11:05:00,83.88,83.89,83.87,83.88,20894.0,71.7912,71.7998,71.7827,71.7912,20894.0
2019-12-19 11:10:00,83.88,83.9,83.87,83.9,39064.0,71.7912,71.8083,71.7827,71.8083,39064.0
2019-12-19 11:15:00,83.89,83.9,83.89,83.9,23381.0,71.7998,71.8083,71.7998,71.8083,23381.0
2019-12-19 11:20:00,83.89,83.9,83.88,83.89,25801.0,71.7998,71.8083,71.7912,71.7998,25801.0
2019-12-19 11:25:00,83.89,83.93,83.88,83.93,13349.0,71.7998,71.834,71.7912,71.834,13349.0
2019-12-19 11:30:00,83.92,83.93,83.9,83.92,31552.0,71.8255,71.834,71.8083,71.8255,31552.0
2019-12-19 11:35:00,83.92,83.93,83.91,83.92,24442.0,71.8255,71.834,71.8169,71.8255,24442.0
2019-12-19 11:40:00,83.92,83.94,83.92,83.94,20571.0,71.8255,71.8426,71.8255,71.8426,20571.0
2019-12-19 11:45:00,83.94,83.95,83.93,83.95,55548.0,71.8426,71.8511,71.834,71.8511,55548.0
2019-12-19 11:50:00,83.95,83.95,83.94,83.95,7661.0,71.8511,71.8511,71.8426,71.8511,7661.0
2019-12-19 11:55:00,83.95,83.95,83.94,83.95,16262.0,71.8511,71.8511,71.8426,71.8511,16262.0
2019-12-19 12:00:00,83.95,83.96,83.93,83.94,39819.0,71.8511,71.8597,71.834,71.8426,39819.0
2019-12-19 12:05:00,83.93,83.95,83.93,83.95,18769.0,71.834,71.8511,71.834,71.8511,18769.0
2019-12-19 12:10:00,83.95,83.95,83.93,83.94,15492.0,71.8511,71.8511,71.834,71.8426,15492.0
2019-12-19 12:15:00,83.94,83.96,83.93,83.95,61107.0,71.8426,71.8597,71.834,71.8511,61107.0
2019-12-19 12:20:00,83.96,83.96,83.95,83.95,16022.0,71.8597,71.8597,71.8511,71.8511,16022.0
2019-12-19 12:25:00,83.95,83.96,83.94,83.95,20596.0,71.8511,71.8597,71.8426,71.8511,20596.0
2019-12-19 12:30:00,83.95,83.96,83.95,83.95,10646.0,71.8511,71.8597,71.8511,71.8511,10646.0
2019-12-19 12:35:00,83.96,83.98,83.95,83.97,18630.0,71.8597,71.8768,71.8511,71.8683,18630.0
2019-12-19 12:40:00,83.97,83.97,83.96,83.96,77876.0,71.8683,71.8683,71.8597,71.8597,77876.0
2019-12-19 12:45:00,83.97,83.97,83.96,83.97,29965.0,71.8683,71.8683,71.8597,71.8683,29965.0
2019-12-19 12:50:00,83.97,83.99,83.96,83.99,31708.0,71.8683,71.8854,71.8597,71.8854,31708.0
2019-12-19 12:55:00,83.98,83.99,83.98,83.99,7020.0,71.8768,71.8854,71.8768,71.8854,7020.0
2019-12-19 13:00:00,83.98,83.99,83.98,83.98,17694.0,71.8768,71.8854,71.8768,71.8768,17694.0
2019-12-19 13:05:00,83.98,83.98,83.97,83.98,13427.0,71.8768,71.8768,71.8683,71.8768,13427.0
2019-12-19 13:10:00,83.98,83.99,83.97,83.99,14168.0,71.8768,71.8854,71.8683,71.8854,14168.0
2019-12-19 13:15:00,83.98,83.99,83.98,83.98,15215.0,71.8768,71.8854,71.8768,71.8768,15215.0
2019-12-19 13:20:00,83.98,83.98,83.97,83.98,8164.0,71.8768,71.8768,71.8683,71.8768,8164.0
2019-12-19 13:25:00,83.97,83.98,83.97,83.98,11822.0,71.8683,71.8768,71.8683,71.8768,11822.0
2019-12-19 13:30:00,83.98,83.98,83.97,83.97,11253.0,71.8768,71.8768,71.8683,71.8683,11253.0
2019-12-19 13:35:00,83.97,83.97,83.96,83.96,27208.0,71.8683,71.8683,71.8597,71.8597,27208.0
2019-12-19 13:40:00,83.97,83.97,83.96,83.97,29772.0,71.8683,71.8683,71.8597,71.8683,29772.0
2019-12-19 13:45:00,83.97,83.97,83.95,83.96,11664.0,71.8683,71.8683,71.8511,71.8597,11664.0
2019-12-19 13:50:00,83.95,83.96,83.95,83.95,9552.0,71.8511,71.8597,71.8511,71.8511,9552.0
2019-12-19 13:55:00,83.95,83.96,83.95,83.95,15947.0,71.8511,71.8597,71.8511,71.8511,15947.0
2019-12-19 14:00:00,83.95,83.96,83.95,83.95,18187.0,71.8511,71.8597,71.8511,71.8511,18187.0
2019-12-19 14:05:00,83.95,83.96,83.94,83.95,19526.0,71.8511,71.8597,71.8426,71.8511,19526.0
2019-12-19 14:10:00,83.95,83.95,83.94,83.95,9950.0,71.8511,71.8511,71.8426,71.8511,9950.0
2019-12-19 14:15:00,83.95,83.96,83.94,83.95,31822.0,71.8511,71.8597,71.8426,71.8511,31822.0
2019-12-19 14:20:00,83.94,83.95,83.93,83.93,194860.0,71.8426,71.8511,71.834,71.834,194860.0
2019-12-19 14:25:00,83.94,83.94,83.92,83.92,359126.0,71.8426,71.8426,71.8255,71.8255,359126.0
2019-12-19 14:30:00,83.92,83.94,83.92,83.94,43196.0,71.8255,71.8426,71.8255,71.8426,43196.0
2019-12-19 14:35:00,83.94,83.95,83.93,83.94,103846.0,71.8426,71.8511,71.834,71.8426,103846.0
2019-12-19 14:40:00,83.94,83.94,83.94,83.94,12403.0,71.8426,71.8426,71.8426,71.8426,12403.0
2019-12-19 14:45:00,83.94,83.95,83.93,83.93,29064.0,71.8426,71.8511,71.834,71.834,29064.0
2019-12-19 14:50:00,83.94,83.94,83.92,83.92,83481.0,71.8426,71.8426,71.8255,71.8255,83481.0
2019-12-19 14:55:00,83.92,83.93,83.91,83.92,97155.0,71.8255,71.834,71.8169,71.8255,97155.0
2019-12-19 15:00:00,83.92,83.92,83.91,83.92,38061.0,71.8255,71.8255,71.8169,71.8255,38061.0
2019-12-19 15:05:00,83.92,83.93,83.91,83.92,28374.0,71.8255,71.834,71.8169,71.8255,28374.0
2019-12-19 15:10:00,83.92,83.93,83.91,83.91,90586.0,71.8255,71.834,71.8169,71.8169,90586.0
2019-12-19 15:15:00,83.92,83.92,83.91,83.92,36804.0,71.8255,71.8255,71.8169,71.8255,36804.0
2019-12-19 15:20:00,83.92,83.92,83.91,83.91,14310.0,71.8255,71.8255,71.8169,71.8169,14310.0
2019-12-19 15:25:00,83.92,83.93,83.91,83.92,40090.0,71.8255,71.834,71.8169,71.8255,40090.0
2019-12-19 15:30:00,83.92,83.92,83.91,83.91,6694.0,71.8255,71.8255,71.8169,71.8169,6694.0
2019-12-19 15:35:00,83.92,83.92,83.91,83.92,20539.0,71.8255,71.8255,71.8169,71.8255,20539.0
2019-12-19 15:40:00,83.92,83.92,83.91,83.92,12554.0,71.8255,71.8255,71.8169,71.8255,12554.0
2019-12-19 15:45:00,83.92,83.92,83.91,83.92,48429.0,71.8255,71.8255,71.8169,71.8255,48429.0
2019-12-19 15:50:00,83.92,83.92,83.91,83.92,27564.0,71.8255,71.8255,71.8169,71.8255,27564.0
2019-12-19 15:55:00,83.92,83.92,83.91,83.91,96293.0,71.8255,71.8255,71.8169,71.8169,96293.0
2019-12-20 09:30:00,83.87,83.92,83.85,83.87,110365.0,71.7827,71.8255,71.7656,71.7827,110365.0
2019-12-20 09:35:00,83.87,83.87,83.84,83.85,50868.0,71.7827,71.7827,71.757,71.7656,50868.0
2019-12-20 09:40:00,83.84,83.86,83.84,83.85,9954.0,71.757,71.7741,71.757,71.7656,9954.0
2019-12-20 09:45:00,83.85,83.86,83.85,83.86,33018.0,71.7656,71.7741,71.7656,71.7741,33018.0
2019-12-20 09:50:00,83.86,83.86,83.84,83.85,17632.0,71.7741,71.7741,71.757,71.7656,17632.0
2019-12-20 09:55:00,83.85,83.86,83.84,83.85,29755.0,71.7656,71.7741,71.757,71.7656,29755.0
2019-12-20 10:00:00,83.84,83.85,83.82,83.83,92704.0,71.757,71.7656,71.7399,71.7484,92704.0
2019-12-20 10:05:00,83.83,83.84,83.82,83.84,38706.0,71.7484,71.757,71.7399,71.757,38706.0
2019-12-20 10:10:00,83.84,83.88,83.83,83.88,335066.0,71.757,71.7912,71.7484,71.7912,335066.0
2019-12-20 10:15:00,83.88,83.89,83.87,83.89,55963.0,71.7912,71.7998,71.7827,71.7998,55963.0
2019-12-20 10:20:00,83.89,83.9,83.88,83.9,44260.0,71.7998,71.8083,71.7912,71.8083,44260.0
2019-12-20 10:25:00,83.9,83.9,83.89,83.9,13180.0,71.8083,71.8083,71.7998,71.8083,13180.0
2019-12-20 10:30:00,83.9,83.91,83.89,83.9,24103.0,71.8083,71.8169,71.7998,71.8083,24103.0
2019-12-20 10:35:00,83.9,83.91,83.88,83.88,16443.0,71.8083,71.8169,71.7912,71.7912,16443.0
2019-12-20 10:40:00,83.89,83.89,83.88,83.89,54276.0,71.7998,71.7998,71.7912,71.7998,54276.0
2019-12-20 10:45:00,83.89,83.9,83.88,83.9,48264.0,71.7998,71.8083,71.7912,71.8083,48264.0
2019-12-20 10:50:00,83.89,83.9,83.89,83.89,24632.0,71.7998,71.8083,71.7998,71.7998,24632.0
2019-12-20 10:55:00,83.9,83.9,83.89,83.9,33241.0,71.8083,71.8083,71.7998,71.8083,33241.0
2019-12-20 11:00:00,83.89,83.9,83.88,83.89,16451.0,71.7998,71.8083,71.7912,71.7998,16451.0
2019-12-20 11:05:00,83.89,83.89,83.88,83.89,40007.0,71.7998,71.7998,71.7912,71.7998,40007.0
2019-12-20 11:10:00,83.89,83.91,83.88,83.91,68466.0,71.7998,71.8169,71.7912,71.8169,68466.0
2019-12-20 11:15:00,83.91,83.92,83.9,83.91,19360.0,71.8169,71.8255,71.8083,71.8169,19360.0
2019-12-20 11:20:00,83.91,83.92,83.9,83.91,78705.0,71.8169,71.8255,71.8083,71.8169,78705.0
2019-12-20 11:25:00,83.91,83.91,83.89,83.89,42789.0,71.8169,71.8169,71.7998,71.7998,42789.0
2019-12-20 11:30:00,83.9,83.9,83.89,83.9,30158.0,71.8083,71.8083,71.7998,71.8083,30158.0
2019-12-20 11:35:00,83.89,83.9,83.89,83.9,7785.0,71.7998,71.8083,71.7998,71.8083,7785.0
2019-12-20 11:40:00,83.89,83.91,83.89,83.91,26963.0,71.7998,71.8169,71.7998,71.8169,26963.0
2019-12-20 11:45:00,83.91,83.92,83.9,83.91,57485.0,71.8169,71.8255,71.8083,71.8169,57485.0
2019-12-20 11:50:00,83.92,83.92,83.9,83.91,37578.0,71.8255,71.8255,71.8083,71.8169,37578.0
2019-12-20 11:55:00,83.91,83.92,83.9,83.92,26460.0,71.8169,71.8255,71.8083,71.8255,26460.0
2019-12-20 12:00:00,83.91,83.92,83.91,83.92,19093.0,71.8169,71.8255,71.8169,71.8255,19093.0
2019-12-20 12:05:00,83.92,83.93,83.91,83.92,25034.0,71.8255,71.834,71.8169,71.8255,25034.0
2019-12-20 12:10:00,83.92,83.93,83.91,83.92,12337.0,71.8255,71.834,71.8169,71.8255,12337.0
2019-12-20 12:15:00,83.92,83.92,83.91,83.92,11204.0,71.8255,71.8255,71.8169,71.8255,11204.0
2019-12-20 12:20:00,83.91,83.92,83.91,83.92,35198.0,71.8169,71.8255,71.8169,71.8255,35198.0
2019-12-20 12:25:00,83.92,83.92,83.91,83.92,13514.0,71.8255,71.8255,71.8169,71.8255,13514.0
2019-12-20 12:30:00,83.92,83.93,83.89,83.91,213292.0,71.8255,71.834,71.7998,71.8169,213292.0
2019-12-20 12:35:00,83.91,83.92,83.91,83.92,25608.0,71.8169,71.8255,71.8169,71.8255,25608.0
2019-12-20 12:40:00,83.92,83.92,83.91,83.92,33391.0,71.8255,71.8255,71.8169,71.8255,33391.0
2019-12-20 12:45:00,83.92,83.93,83.92,83.92,18193.0,71.8255,71.834,71.8255,71.8255,18193.0
2019-12-20 12:50:00,83.93,83.93,83.91,83.92,15136.0,71.834,71.834,71.8169,71.8255,15136.0
2019-12-20 12:55:00,83.92,83.92,83.91,83.92,20446.0,71.8255,71.8255,71.8169,71.8255,20446.0
2019-12-20 13:00:00,83.92,83.92,83.91,83.91,27651.0,71.8255,71.8255,71.8169,71.8169,27651.0
2019-12-20 13:05:00,83.91,83.92,83.91,83.91,23014.0,71.8169,71.8255,71.8169,71.8169,23014.0
2019-12-20 13:10:00,83.91,83.92,83.91,83.92,15719.0,71.8169,71.8255,71.8169,71.8255,15719.0
2019-12-20 13:15:00,83.91,83.93,83.91,83.92,14062.0,71.8169,71.834,71.8169,71.8255,14062.0
2019-12-20 13:20:00,83.92,83.92,83.91,83.92,91873.0,71.8255,71.8255,71.8169,71.8255,91873.0
2019-12-20 13:25:00,83.92,83.92,83.91,83.92,15146.0,71.8255,71.8255,71.8169,71.8255,15146.0
2019-12-20 13:30:00,83.92,83.92,83.91,83.92,19245.0,71.8255,71.8255,71.8169,71.8255,19245.0
2019-12-20 13:35:00,83.92,83.92,83.91,83.92,34342.0,71.8255,71.8255,71.8169,71.8255,34342.0
2019-12-20 13:40:00,83.91,83.92,83.91,83.92,87449.0,71.8169,71.8255,71.8169,71.8255,87449.0
2019-12-20 13:45:00,83.91,83.92,83.91,83.91,27040.0,71.8169,71.8255,71.8169,71.8169,27040.0
2019-12-20 13:50:00,83.92,83.92,83.91,83.92,37993.0,71.8255,71.8255,71.8169,71.8255,37993.0
2019-12-20 13:55:00,83.92,83.92,83.91,83.92,13067.0,71.8255,71.8255,71.8169,71.8255,13067.0
2019-12-20 14:00:00,83.91,83.92,83.91,83.92,14094.0,71.8169,71.8255,71.8169,71.8255,14094.0
2019-12-20 14:05:00,83.91,83.92,83.91,83.91,16096.0,71.8169,71.8255,71.8169,71.8169,16096.0
2019-12-20 14:10:00,83.92,83.93,83.91,83.92,52966.0,71.8255,71.834,71.8169,71.8255,52966.0
2019-12-20 14:15:00,83.93,83.93,83.92,83.92,35101.0,71.834,71.834,71.8255,71.8255,35101.0
2019-12-20 14:20:00,83.92,83.93,83.92,83.93,63756.0,71.8255,71.834,71.8255,71.834,63756.0
2019-12-20 14:25:00,83.92,83.93,83.92,83.92,68945.0,71.8255,71.834,71.8255,71.8255,68945.0
2019-12-20 14:30:00,83.93,83.93,83.92,83.93,40917.0,71.834,71.834,71.8255,71.834,40917.0
2019-12-20 14:35:00,83.93,83.94,83.92,83.94,54430.0,71.834,71.8426,71.8255,71.8426,54430.0
2019-12-20 14:40:00,83.94,83.95,83.93,83.93,111502.0,71.8426,71.8511,71.834,71.834,111502.0
2019-12-20 14:45:00,83.94,83.95,83.93,83.95,38402.0,71.8426,71.8511,71.834,71.8511,38402.0
2019-12-20 14:50:00,83.95,83.95,83.94,83.94,26950.0,71.8511,71.8511,71.8426,71.8426,26950.0
2019-12-20 14:55:00,83.95,83.95,83.93,83.93,56108.0,71.8511,71.8511,71.834,71.834,56108.0
2019-12-20 15:00:00,83.94,83.95,83.93,83.95,29820.0,71.8426,71.8511,71.834,71.8511,29820.0
2019-12-20 15:05:00,83.95,83.95,83.94,83.94,26433.0,71.8511,71.8511,71.8426,71.8426,26433.0
2019-12-20 15:10:00,83.95,83.95,83.94,83.95,22977.0,71.8511,71.8511,71.8426,71.8511,22977.0
2019-12-20 15:15:00,83.95,83.95,83.94,83.95,64074.0,71.8511,71.8511,71.8426,71.8511,64074.0
2019-12-20 15:20:00,83.95,83.95,83.94,83.95,13979.0,71.8511,71.8511,71.8426,71.8511,13979.0
2019-12-20 15:25:00,83.95,83.95,83.93,83.94,84995.0,71.8511,71.8511,71.834,71.8426,84995.0
2019-12-20 15:30:00,83.93,83.95,83.93,83.95,172609.0,71.834,71.8511,71.834,71.8511,172609.0
2019-12-20 15:35:00,83.95,83.95,83.94,83.95,18187.0,71.8511,71.8511,71.8426,71.8511,18187.0
2019-12-20 15:40:00,83.94,83.96,83.94,83.95,39698.0,71.8426,71.8597,71.8426,71.8511,39698.0
2019-12-20 15:45:00,83.95,83.95,83.94,83.95,70274.0,71.8511,71.8511,71.8426,71.8511,70274.0
2019-12-20 15:50:00,83.95,83.95,83.94,83.95,33553.0,71.8511,71.8511,71.8426,71.8511,33553.0
2019-12-20 15:55:00,83.95,83.95,83.94,83.95,36848.0,71.8511,71.8511,71.8426,71.8511,36848.0
2019-12-23 09:30:00,83.79,83.8,83.76,83.77,200407.0,71.8747,71.8832,71.8489,71.8575,200407.0
2019-12-23 09:35:00,83.78,83.79,83.76,83.79,143658.0,71.8661,71.8747,71.8489,71.8747,143658.0
2019-12-23 09:40:00,83.79,83.79,83.77,83.78,21760.0,71.8747,71.8747,71.8575,71.8661,21760.0
2019-12-23 09:45:00,83.77,83.78,83.77,83.78,18312.0,71.8575,71.8661,71.8575,71.8661,18312.0
2019-12-23 09:50:00,83.77,83.78,83.76,83.77,18517.0,71.8575,71.8661,71.8489,71.8575,18517.0
2019-12-23 09:55:00,83.77,83.77,83.76,83.77,16130.0,71.8575,71.8575,71.8489,71.8575,16130.0
2019-12-23 10:00:00,83.76,83.78,83.76,83.78,23708.0,71.8489,71.8661,71.8489,71.8661,23708.0
2019-12-23 10:05:00,83.77,83.78,83.76,83.78,17672.0,71.8575,71.8661,71.8489,71.8661,17672.0
2019-12-23 10:10:00,83.78,83.78,83.76,83.78,22436.0,71.8661,71.8661,71.8489,71.8661,22436.0
2019-12-23 10:15:00,83.78,83.78,83.76,83.78,14546.0,71.8661,71.8661,71.8489,71.8661,14546.0
2019-12-23 10:20:00,83.77,83.77,83.75,83.76,1058000.0,71.8575,71.8575,71.8404,71.8489,1058000.0
2019-12-23 10:25:00,83.77,83.77,83.76,83.77,23946.0,71.8575,71.8575,71.8489,71.8575,23946.0
2019-12-23 10:30:00,83.77,83.78,83.76,83.78,33871.0,71.8575,71.8661,71.8489,71.8661,33871.0
2019-12-23 10:35:00,83.78,83.79,83.77,83.79,21882.0,71.8661,71.8747,71.8575,71.8747,21882.0
2019-12-23 10:40:00,83.79,83.79,83.76,83.76,41709.0,71.8747,71.8747,71.8489,71.8489,41709.0
2019-12-23 10:45:00,83.77,83.77,83.75,83.76,46207.0,71.8575,71.8575,71.8404,71.8489,46207.0
2019-12-23 10:50:00,83.75,83.77,83.75,83.76,12114.0,71.8404,71.8575,71.8404,71.8489,12114.0
2019-12-23 10:55:00,83.77,83.77,83.75,83.75,15368.0,71.8575,71.8575,71.8404,71.8404,15368.0
2019-12-23 11:00:00,83.76,83.76,83.71,83.72,33464.0,71.8489,71.8489,71.806,71.8146,33464.0
2019-12-23 11:05:00,83.72,83.72,83.7,83.7,13480.0,71.8146,71.8146,71.7975,71.7975,13480.0
2019-12-23 11:10:00,83.7,83.71,83.69,83.7,22949.0,71.7975,71.806,71.7889,71.7975,22949.0
2019-12-23 11:15:00,83.7,83.72,83.7,83.7,7908.0,71.7975,71.8146,71.7975,71.7975,7908.0
2019-12-23 11:20:00,83.7,83.72,83.7,83.72,27196.0,71.7975,71.8146,71.7975,71.8146,27196.0
2019-12-23 11:25:00,83.72,83.73,83.71,83.73,27926.0,71.8146,71.8232,71.806,71.8232,27926.0
2019-12-23 11:30:00,83.72,83.73,83.72,83.72,37802.0,71.8146,71.8232,71.8146,71.8146,37802.0
2019-12-23 11:35:00,83.73,83.73,83.72,83.72,24028.0,71.8232,71.8232,71.8146,71.8146,24028.0
2019-12-23 11:40:00,83.73,83.73,83.72,83.73,29204.0,71.8232,71.8232,71.8146,71.8232,29204.0
2019-12-23 11:45:00,83.72,83.72,83.7,83.7,17154.0,71.8146,71.8146,71.7975,71.7975,17154.0
2019-12-23 11:50:00,83.7,83.71,83.7,83.7,14878.0,71.7975,71.806,71.7975,71.7975,14878.0
2019-12-23 11:55:00,83.7,83.71,83.7,83.71,19634.0,71.7975,71.806,71.7975,71.806,19634.0
2019-12-23 12:00:00,83.7,83.72,83.7,83.72,6727.0,71.7975,71.8146,71.7975,71.8146,6727.0
2019-12-23 12:05:00,83.72,83.72,83.7,83.7,12334.0,71.8146,71.8146,71.7975,71.7975,12334.0
2019-12-23 12:10:00,83.71,83.71,83.7,83.7,22232.0,71.806,71.806,71.7975,71.7975,22232.0
2019-12-23 12:15:00,83.71,83.71,83.7,83.7,13863.0,71.806,71.806,71.7975,71.7975,13863.0
2019-12-23 12:20:00,83.71,83.72,83.7,83.71,16797.0,71.806,71.8146,71.7975,71.806,16797.0
2019-12-23 12:25:00,83.72,83.72,83.71,83.72,14680.0,71.8146,71.8146,71.806,71.8146,14680.0
2019-12-23 12:30:00,83.71,83.71,83.7,83.71,85596.0,71.806,71.806,71.7975,71.806,85596.0
2019-12-23 12:35:00,83.7,83.71,83.7,83.7,23499.0,71.7975,71.806,71.7975,71.7975,23499.0
2019-12-23 12:40:00,83.7,83.71,83.69,83.69,27092.0,71.7975,71.806,71.7889,71.7889,27092.0
2019-12-23 12:45:00,83.7,83.7,83.69,83.7,9105.0,71.7975,71.7975,71.7889,71.7975,9105.0
2019-12-23 12:50:00,83.69,83.7,83.69,83.69,13781.0,71.7889,71.7975,71.7889,71.7889,13781.0
2019-12-23 12:55:00,83.7,83.7,83.66,83.67,38563.0,71.7975,71.7975,71.7631,71.7717,38563.0
2019-12-23 13:00:00,83.67,83.67,83.65,83.66,51421.0,71.7717,71.7717,71.7546,71.7631,51421.0
2019-12-23 13:05:00,83.65,83.66,83.65,83.66,111478.0,71.7546,71.7631,71.7546,71.7631,111478.0
2019-12-23 13:10:00,83.66,83.66,83.65,83.66,11221.0,71.7631,71.7631,71.7546,71.7631,11221.0
2019-12-23 13:15:00,83.66,83.66,83.65,83.66,40243.0,71.7631,71.7631,71.7546,71.7631,40243.0
2019-12-23 13:20:00,83.66,83.66,83.64,83.65,59986.0,71.7631,71.7631,71.746,71.7546,59986.0
2019-12-23 13:25:00,83.65,83.65,83.64,83.65,10247.0,71.7546,71.7546,71.746,71.7546,10247.0
2019-12-23 13:30:00,83.65,83.65,83.64,83.65,21628.0,71.7546,71.7546,71.746,71.7546,21628.0
2019-12-23 13:35:00,83.65,83.66,83.64,83.65,34442.0,71.7546,71.7631,71.746,71.7546,34442.0
2019-12-23 13:40:00,83.66,83.67,83.65,83.67,39192.0,71.7631,71.7717,71.7546,71.7717,39192.0
2019-12-23 13:45:00,83.67,83.67,83.66,83.67,17299.0,71.7717,71.7717,71.7631,71.7717,17299.0
2019-12-23 13:50:00,83.67,83.67,83.65,83.67,31006.0,71.7717,71.7717,71.7546,71.7717,31006.0
2019-12-23 13:55:00,83.67,83.67,83.66,83.67,13282.0,71.7717,71.7717,71.7631,71.7717,13282.0
2019-12-23 14:00:00,83.67,83.67,83.66,83.67,15440.0,71.7717,71.7717,71.7631,71.7717,15440.0
2019-12-23 14:05:00,83.67,83.67,83.66,83.67,14765.0,71.7717,71.7717,71.7631,71.7717,14765.0
2019-12-23 14:10:00,83.66,83.67,83.66,83.67,21376.0,71.7631,71.7717,71.7631,71.7717,21376.0
2019-12-23 14:15:00,83.67,83.67,83.66,83.66,39265.0,71.7717,71.7717,71.7631,71.7631,39265.0
2019-12-23 14:20:00,83.66,83.66,83.65,83.65,42356.0,71.7631,71.7631,71.7546,71.7546,42356.0
2019-12-23 14:25:00,83.66,83.66,83.64,83.65,52474.0,71.7631,71.7631,71.746,71.7546,52474.0
2019-12-23 14:30:00,83.65,83.65,83.63,83.64,42788.0,71.7546,71.7546,71.7374,71.746,42788.0
2019-12-23 14:35:00,83.63,83.65,83.63,83.65,59412.0,71.7374,71.7546,71.7374,71.7546,59412.0
2019-12-23 14:40:00,83.65,83.66,83.64,83.65,24446.0,71.7546,71.7631,71.746,71.7546,24446.0
2019-12-23 14:45:00,83.66,83.66,83.65,83.66,12100.0,71.7631,71.7631,71.7546,71.7631,12100.0
2019-12-23 14:50:00,83.66,83.66,83.65,83.66,13306.0,71.7631,71.7631,71.7546,71.7631,13306.0
2019-12-23 14:55:00,83.66,83.66,83.65,83.66,20262.0,71.7631,71.7631,71.7546,71.7631,20262.0
2019-12-23 15:00:00,83.66,83.68,83.65,83.67,28381.0,71.7631,71.7803,71.7546,71.7717,28381.0
2019-12-23 15:05:00,83.67,83.68,83.67,83.68,9737.0,71.7717,71.7803,71.7717,71.7803,9737.0
2019-12-23 15:10:00,83.67,83.68,83.67,83.68,19486.0,71.7717,71.7803,71.7717,71.7803,19486.0
2019-12-23 15:15:00,83.67,83.69,83.67,83.69,33183.0,71.7717,71.7889,71.7717,71.7889,33183.0
2019-12-23 15:20:00,83.68,83.69,83.67,83.67,33193.0,71.7803,71.7889,71.7717,71.7717,33193.0
2019-12-23 15:25:00,83.67,83.69,83.67,83.69,24362.0,71.7717,71.7889,71.7717,71.7889,24362.0
2019-12-23 15:30:00,83.69,83.69,83.68,83.69,37958.0,71.7889,71.7889,71.7803,71.7889,37958.0
2019-12-23 15:35:00,83.69,83.7,83.68,83.7,81504.0,71.7889,71.7975,71.7803,71.7975,81504.0
2019-12-23 15:40:00,83.7,83.7,83.69,83.7,110495.0,71.7975,71.7975,71.7889,71.7975,110495.0
2019-12-23 15:45:00,83.7,83.7,83.69,83.7,27077.0,71.7975,71.7975,71.7889,71.7975,27077.0
2019-12-23 15:50:00,83.69,83.69,83.68,83.69,235399.0,71.7889,71.7889,71.7803,71.7889,235399.0
2019-12-23 15:55:00,83.68,83.71,83.68,83.7,295555.0,71.7803,71.806,71.7803,71.7975,295555.0
2019-12-24 09:30:00,83.63,83.63,83.61,83.62,112593.0,71.7374,71.7374,71.7203,71.7288,112593.0
2019-12-24 09:35:00,83.62,83.62,83.61,83.61,20040.0,71.7288,71.7288,71.7203,71.7203,20040.0
2019-12-24 09:40:00,83.62,83.63,83.61,83.63,27157.0,71.7288,71.7374,71.7203,71.7374,27157.0
2019-12-24 09:45:00,83.63,83.63,83.62,83.63,109059.0,71.7374,71.7374,71.7288,71.7374,109059.0
2019-12-24 09:50:00,83.63,83.63,83.62,83.63,39901.0,71.7374,71.7374,71.7288,71.7374,39901.0
2019-12-24 09:55:00,83.63,83.63,83.62,83.63,12663.0,71.7374,71.7374,71.7288,71.7374,12663.0
2019-12-24 10:00:00,83.62,83.71,83.61,83.71,216161.0,71.7288,71.806,71.7203,71.806,216161.0
2019-12-24 10:05:00,83.71,83.75,83.71,83.75,30169.0,71.806,71.8404,71.806,71.8404,30169.0
2019-12-24 10:10:00,83.75,83.8,83.74,83.78,33672.0,71.8404,71.8832,71.8318,71.8661,33672.0
2019-12-24 10:15:00,83.78,83.78,83.75,83.76,61614.0,71.8661,71.8661,71.8404,71.8489,61614.0
2019-12-24 10:20:00,83.77,83.78,83.73,83.74,44017.0,71.8575,71.8661,71.8232,71.8318,44017.0
2019-12-24 10:25:00,83.73,83.76,83.73,83.76,46934.0,71.8232,71.8489,71.8232,71.8489,46934.0
2019-12-24 10:30:00,83.76,83.77,83.73,83.75,73732.0,71.8489,71.8575,71.8232,71.8404,73732.0
2019-12-24 10:35:00,83.74,83.75,83.72,83.72,23864.0,71.8318,71.8404,71.8146,71.8146,23864.0
2019-12-24 10:40:00,83.72,83.75,83.72,83.75,6335.0,71.8146,71.8404,71.8146,71.8404,6335.0
2019-12-24 10:45:00,83.74,83.76,83.73,83.73,19216.0,71.8318,71.8489,71.8232,71.8232,19216.0
2019-12-24 10:50:00,83.73,83.76,83.73,83.75,35700.0,71.8232,71.8489,71.8232,71.8404,35700.0
2019-12-24 10:55:00,83.75,83.75,83.73,83.73,15530.0,71.8404,71.8404,71.8232,71.8232,15530.0
2019-12-24 11:00:00,83.74,83.74,83.72,83.72,12770.0,71.8318,71.8318,71.8146,71.8146,12770.0
2019-12-24 11:05:00,83.72,83.74,83.71,83.73,42828.0,71.8146,71.8318,71.806,71.8232,42828.0
2019-12-24 11:10:00,83.73,83.75,83.73,83.74,29696.0,71.8232,71.8404,71.8232,71.8318,29696.0
2019-12-24 11:15:00,83.75,83.75,83.74,83.75,13552.0,71.8404,71.8404,71.8318,71.8404,13552.0
2019-12-24 11:20:00,83.75,83.76,83.74,83.75,23153.0,71.8404,71.8489,71.8318,71.8404,23153.0
2019-12-24 11:25:00,83.75,83.75,83.74,83.75,13952.0,71.8404,71.8404,71.8318,71.8404,13952.0
2019-12-24 11:30:00,83.74,83.76,83.74,83.75,32629.0,71.8318,71.8489,71.8318,71.8404,32629.0
2019-12-24 11:35:00,83.76,83.76,83.73,83.73,35480.0,71.8489,71.8489,71.8232,71.8232,35480.0
2019-12-24 11:40:00,83.73,83.75,83.72,83.75,28053.0,71.8232,71.8404,71.8146,71.8404,28053.0
2019-12-24 11:45:00,83.75,83.75,83.73,83.74,31298.0,71.8404,71.8404,71.8232,71.8318,31298.0
2019-12-24 11:50:00,83.74,83.74,83.73,83.73,13746.0,71.8318,71.8318,71.8232,71.8232,13746.0
2019-12-24 11:55:00,83.73,83.74,83.73,83.73,20094.0,71.8232,71.8318,71.8232,71.8232,20094.0
2019-12-24 12:00:00,83.73,83.75,83.73,83.75,11883.0,71.8232,71.8404,71.8232,71.8404,11883.0
2019-12-24 12:05:00,83.75,83.75,83.73,83.74,17971.0,71.8404,71.8404,71.8232,71.8318,17971.0
2019-12-24 12:10:00,83.74,83.74,83.72,83.73,11007.0,71.8318,71.8318,71.8146,71.8232,11007.0
2019-12-24 12:15:00,83.73,83.74,83.72,83.73,15696.0,71.8232,71.8318,71.8146,71.8232,15696.0
2019-12-24 12:20:00,83.73,83.74,83.72,83.74,17657.0,71.8232,71.8318,71.8146,71.8318,17657.0
2019-12-24 12:25:00,83.74,83.75,83.73,83.75,29795.0,71.8318,71.8404,71.8232,71.8404,29795.0
2019-12-24 12:30:00,83.75,83.75,83.74,83.75,24251.0,71.8404,71.8404,71.8318,71.8404,24251.0
2019-12-24 12:35:00,83.74,83.76,83.74,83.76,17791.0,71.8318,71.8489,71.8318,71.8489,17791.0
2019-12-24 12:40:00,83.75,83.76,83.74,83.76,36515.0,71.8404,71.8489,71.8318,71.8489,36515.0
2019-12-24 12:45:00,83.76,83.76,83.75,83.75,12811.0,71.8489,71.8489,71.8404,71.8404,12811.0
2019-12-24 12:50:00,83.76,83.76,83.74,83.75,37390.0,71.8489,71.8489,71.8318,71.8404,37390.0
2019-12-24 12:55:00,83.75,83.78,83.74,83.78,137678.0,71.8404,71.8661,71.8318,71.8661,137678.0
2019-12-26 09:30:00,83.82,83.83,83.8,83.81,83711.0,71.9004,71.909,71.8832,71.8918,83711.0
2019-12-26 09:35:00,83.81,83.81,83.79,83.79,21379.0,71.8918,71.8918,71.8747,71.8747,21379.0
2019-12-26 09:40:00,83.8,83.8,83.79,83.8,7943.0,71.8832,71.8832,71.8747,71.8832,7943.0
2019-12-26 09:45:00,83.79,83.81,83.79,83.81,20299.0,71.8747,71.8918,71.8747,71.8918,20299.0
2019-12-26 09:50:00,83.81,83.81,83.8,83.81,9626.0,71.8918,71.8918,71.8832,71.8918,9626.0
2019-12-26 09:55:00,83.81,83.82,83.8,83.82,35109.0,71.8918,71.9004,71.8832,71.9004,35109.0
2019-12-26 10:00:00,83.81,83.81,83.79,83.8,16566.0,71.8918,71.8918,71.8747,71.8832,16566.0
2019-12-26 10:05:00,83.8,83.8,83.79,83.8,7153.0,71.8832,71.8832,71.8747,71.8832,7153.0
2019-12-26 10:10:00,83.79,83.81,83.79,83.81,9594.0,71.8747,71.8918,71.8747,71.8918,9594.0
2019-12-26 10:15:00,83.81,83.81,83.8,83.81,19319.0,71.8918,71.8918,71.8832,71.8918,19319.0
2019-12-26 10:20:00,83.81,83.81,83.8,83.81,9044.0,71.8918,71.8918,71.8832,71.8918,9044.0
2019-12-26 10:25:00,83.81,83.81,83.78,83.79,19259.0,71.8918,71.8918,71.8661,71.8747,19259.0
2019-12-26 10:30:00,83.79,83.8,83.78,83.8,16737.0,71.8747,71.8832,71.8661,71.8832,16737.0
2019-12-26 10:35:00,83.8,83.8,83.79,83.79,21957.0,71.8832,71.8832,71.8747,71.8747,21957.0
2019-12-26 10:40:00,83.79,83.79,83.78,83.79,20933.0,71.8747,71.8747,71.8661,71.8747,20933.0
2019-12-26 10:45:00,83.79,83.8,83.78,83.78,41176.0,71.8747,71.8832,71.8661,71.8661,41176.0
2019-12-26 10:50:00,83.78,83.79,83.77,83.77,10393.0,71.8661,71.8747,71.8575,71.8575,10393.0
2019-12-26 10:55:00,83.77,83.78,83.77,83.78,9608.0,71.8575,71.8661,71.8575,71.8661,9608.0
2019-12-26 11:00:00,83.77,83.78,83.76,83.77,19181.0,71.8575,71.8661,71.8489,71.8575,19181.0
2019-12-26 11:05:00,83.77,83.77,83.75,83.76,13538.0,71.8575,71.8575,71.8404,71.8489,13538.0
2019-12-26 11:10:00,83.76,83.76,83.74,83.75,27250.0,71.8489,71.8489,71.8318,71.8404,27250.0
2019-12-26 11:15:00,83.75,83.75,83.73,83.73,9429.0,71.8404,71.8404,71.8232,71.8232,9429.0
2019-12-26 11:20:00,83.73,83.74,83.72,83.73,52406.0,71.8232,71.8318,71.8146,71.8232,52406.0
2019-12-26 11:25:00,83.73,83.74,83.72,83.73,17986.0,71.8232,71.8318,71.8146,71.8232,17986.0
2019-12-26 11:30:00,83.73,83.74,83.73,83.73,12581.0,71.8232,71.8318,71.8232,71.8232,12581.0
2019-12-26 11:35:00,83.74,83.75,83.73,83.74,36944.0,71.8318,71.8404,71.8232,71.8318,36944.0
2019-12-26 11:40:00,83.74,83.74,83.72,83.73,51586.0,71.8318,71.8318,71.8146,71.8232,51586.0
2019-12-26 11:45:00,83.73,83.74,83.72,83.73,12119.0,71.8232,71.8318,71.8146,71.8232,12119.0
2019-12-26 11:50:00,83.72,83.73,83.72,83.73,17816.0,71.8146,71.8232,71.8146,71.8232,17816.0
2019-12-26 11:55:00,83.73,83.74,83.72,83.74,15824.0,71.8232,71.8318,71.8146,71.8318,15824.0
2019-12-26 12:00:00,83.73,83.75,83.73,83.75,9257.0,71.8232,71.8404,71.8232,71.8404,9257.0
2019-12-26 12:05:00,83.75,83.77,83.74,83.77,58656.0,71.8404,71.8575,71.8318,71.8575,58656.0
2019-12-26 12:10:00,83.77,83.77,83.76,83.77,14750.0,71.8575,71.8575,71.8489,71.8575,14750.0
2019-12-26 12:15:00,83.77,83.78,83.76,83.76,6103.0,71.8575,71.8661,71.8489,71.8489,6103.0
2019-12-26 12:20:00,83.77,83.77,83.75,83.76,45010.0,71.8575,71.8575,71.8404,71.8489,45010.0
2019-12-26 12:25:00,83.76,83.77,83.75,83.76,34738.0,71.8489,71.8575,71.8404,71.8489,34738.0
2019-12-26 12:30:00,83.77,83.78,83.76,83.77,9227.0,71.8575,71.8661,71.8489,71.8575,9227.0
2019-12-26 12:35:00,83.77,83.78,83.76,83.77,12494.0,71.8575,71.8661,71.8489,71.8575,12494.0
2019-12-26 12:40:00,83.77,83.77,83.76,83.77,13388.0,71.8575,71.8575,71.8489,71.8575,13388.0
2019-12-26 12:45:00,83.76,83.78,83.76,83.77,14674.0,71.8489,71.8661,71.8489,71.8575,14674.0
2019-12-26 12:50:00,83.78,83.78,83.76,83.77,8618.0,71.8661,71.8661,71.8489,71.8575,8618.0
2019-12-26 12:55:00,83.76,83.77,83.76,83.77,6414.0,71.8489,71.8575,71.8489,71.8575,6414.0
2019-12-26 13:00:00,83.76,83.82,83.76,83.81,78212.0,71.8489,71.9004,71.8489,71.8918,78212.0
2019-12-26 13:05:00,83.81,83.81,83.79,83.8,11673.0,71.8918,71.8918,71.8747,71.8832,11673.0
2019-12-26 13:10:00,83.8,83.81,83.79,83.8,59930.0,71.8832,71.8918,71.8747,71.8832,59930.0
2019-12-26 13:15:00,83.81,83.83,83.8,83.83,24512.0,71.8918,71.909,71.8832,71.909,24512.0
2019-12-26 13:20:00,83.83,83.84,83.82,83.82,162916.0,71.909,71.9176,71.9004,71.9004,162916.0
2019-12-26 13:25:00,83.83,83.84,83.82,83.84,38393.0,71.909,71.9176,71.9004,71.9176,38393.0
2019-12-26 13:30:00,83.84,83.84,83.83,83.84,50484.0,71.9176,71.9176,71.909,71.9176,50484.0
2019-12-26 13:35:00,83.84,83.84,83.83,83.83,26167.0,71.9176,71.9176,71.909,71.909,26167.0
2019-12-26 13:40:00,83.84,83.84,83.83,83.83,13534.0,71.9176,71.9176,71.909,71.909,13534.0
2019-12-26 13:45:00,83.84,83.84,83.83,83.84,44653.0,71.9176,71.9176,71.909,71.9176,44653.0
2019-12-26 13:50:00,83.83,83.84,83.83,83.84,14670.0,71.909,71.9176,71.909,71.9176,14670.0
2019-12-26 13:55:00,83.84,83.84,83.83,83.83,9573.0,71.9176,71.9176,71.909,71.909,9573.0
2019-12-26 14:00:00,83.84,83.84,83.82,83.83,32082.0,71.9176,71.9176,71.9004,71.909,32082.0
2019-12-26 14:05:00,83.84,83.84,83.82,83.83,11797.0,71.9176,71.9176,71.9004,71.909,11797.0
2019-12-26 14:10:00,83.83,83.83,83.82,83.83,12873.0,71.909,71.909,71.9004,71.909,12873.0
2019-12-26 14:15:00,83.83,83.83,83.82,83.83,13439.0,71.909,71.909,71.9004,71.909,13439.0
2019-12-26 14:20:00,83.83,83.83,83.82,83.83,5979.0,71.909,71.909,71.9004,71.909,5979.0
2019-12-26 14:25:00,83.83,83.83,83.8,83.81,52366.0,71.909,71.909,71.8832,71.8918,52366.0
2019-12-26 14:30:00,83.81,83.83,83.81,83.83,15006.0,71.8918,71.909,71.8918,71.909,15006.0
2019-12-26 14:35:00,83.82,83.83,83.81,83.82,14449.0,71.9004,71.909,71.8918,71.9004,14449.0
2019-12-26 14:40:00,83.81,83.82,83.81,83.82,20562.0,71.8918,71.9004,71.8918,71.9004,20562.0
2019-12-26 14:45:00,83.81,83.82,83.81,83.82,22527.0,71.8918,71.9004,71.8918,71.9004,22527.0
2019-12-26 14:50:00,83.81,83.82,83.8,83.81,14796.0,71.8918,71.9004,71.8832,71.8918,14796.0
2019-12-26 14:55:00,83.81,83.81,83.79,83.8,20043.0,71.8918,71.8918,71.8747,71.8832,20043.0
2019-12-26 15:00:00,83.8,83.82,83.8,83.81,14934.0,71.8832,71.9004,71.8832,71.8918,14934.0
2019-12-26 15:05:00,83.82,83.83,83.81,83.83,13025.0,71.9004,71.909,71.8918,71.909,13025.0
2019-12-26 15:10:00,83.83,83.83,83.81,83.82,22580.0,71.909,71.909,71.8918,71.9004,22580.0
2019-12-26 15:15:00,83.83,83.83,83.82,83.82,10574.0,71.909,71.909,71.9004,71.9004,10574.0
2019-12-26 15:20:00,83.83,83.83,83.82,83.82,11643.0,71.909,71.909,71.9004,71.9004,11643.0
2019-12-26 15:25:00,83.82,83.83,83.81,83.81,38201.0,71.9004,71.909,71.8918,71.8918,38201.0
2019-12-26 15:30:00,83.81,83.83,83.81,83.83,13044.0,71.8918,71.909,71.8918,71.909,13044.0
2019-12-26 15:35:00,83.82,83.85,83.82,83.84,46386.0,71.9004,71.9261,71.9004,71.9176,46386.0
2019-12-26 15:40:00,83.84,83.85,83.83,83.84,78241.0,71.9176,71.9261,71.909,71.9176,78241.0
2019-12-26 15:45:00,83.84,83.85,83.83,83.85,4880.0,71.9176,71.9261,71.909,71.9261,4880.0
2019-12-26 15:50:00,83.84,83.85,83.83,83.84,4254.0,71.9176,71.9261,71.909,71.9176,4254.0
2019-12-26 15:55:00,83.85,83.86,83.84,83.86,27862.0,71.9261,71.9347,71.9176,71.9347,27862.0
2019-12-27 09:30:00,83.96,83.96,83.93,83.94,210316.0,72.0205,72.0205,71.9948,72.0033,210316.0
2019-12-27 09:35:00,83.94,83.95,83.93,83.93,34565.0,72.0033,72.0119,71.9948,71.9948,34565.0
2019-12-27 09:40:00,83.94,83.95,83.93,83.95,13116.0,72.0033,72.0119,71.9948,72.0119,13116.0
2019-12-27 09:45:00,83.95,83.96,83.94,83.96,22196.0,72.0119,72.0205,72.0033,72.0205,22196.0
2019-12-27 09:50:00,83.96,83.96,83.95,83.95,5020.0,72.0205,72.0205,72.0119,72.0119,5020.0
2019-12-27 09:55:00,83.96,83.97,83.95,83.96,21634.0,72.0205,72.0291,72.0119,72.0205,21634.0
2019-12-27 10:00:00,83.97,83.97,83.95,83.96,45384.0,72.0291,72.0291,72.0119,72.0205,45384.0
2019-12-27 10:05:00,83.95,83.97,83.95,83.97,73857.0,72.0119,72.0291,72.0119,72.0291,73857.0
2019-12-27 10:10:00,83.96,83.97,83.96,83.97,13624.0,72.0205,72.0291,72.0205,72.0291,13624.0
2019-12-27 10:15:00,83.97,83.97,83.95,83.95,18976.0,72.0291,72.0291,72.0119,72.0119,18976.0
2019-12-27 10:20:00,83.95,83.96,83.95,83.95,17424.0,72.0119,72.0205,72.0119,72.0119,17424.0
2019-12-27 10:25:00,83.95,83.96,83.95,83.95,12867.0,72.0119,72.0205,72.0119,72.0119,12867.0
2019-12-27 10:30:00,83.95,83.96,83.95,83.96,13526.0,72.0119,72.0205,72.0119,72.0205,13526.0
2019-12-27 10:35:00,83.96,83.97,83.95,83.96,20318.0,72.0205,72.0291,72.0119,72.0205,20318.0
2019-12-27 10:40:00,83.97,83.97,83.96,83.97,39877.0,72.0291,72.0291,72.0205,72.0291,39877.0
2019-12-27 10:45:00,83.97,83.97,83.95,83.96,15971.0,72.0291,72.0291,72.0119,72.0205,15971.0
2019-12-27 10:50:00,83.97,83.99,83.96,83.98,19242.0,72.0291,72.0462,72.0205,72.0376,19242.0
2019-12-27 10:55:00,83.98,83.99,83.98,83.98,8712.0,72.0376,72.0462,72.0376,72.0376,8712.0
2019-12-27 11:00:00,83.98,83.99,83.98,83.98,10958.0,72.0376,72.0462,72.0376,72.0376,10958.0
2019-12-27 11:05:00,83.98,83.99,83.98,83.98,8956.0,72.0376,72.0462,72.0376,72.0376,8956.0
2019-12-27 11:10:00,83.99,83.99,83.98,83.98,19063.0,72.0462,72.0462,72.0376,72.0376,19063.0
2019-12-27 11:15:00,83.98,83.99,83.98,83.98,42018.0,72.0376,72.0462,72.0376,72.0376,42018.0
2019-12-27 11:20:00,83.98,83.99,83.98,83.98,26387.0,72.0376,72.0462,72.0376,72.0376,26387.0
2019-12-27 11:25:00,83.99,83.99,83.98,83.98,23318.0,72.0462,72.0462,72.0376,72.0376,23318.0
2019-12-27 11:30:00,83.98,83.99,83.98,83.98,9034.0,72.0376,72.0462,72.0376,72.0376,9034.0
2019-12-27 11:35:00,83.98,83.99,83.97,83.98,44026.0,72.0376,72.0462,72.0291,72.0376,44026.0
2019-12-27 11:40:00,83.98,83.98,83.97,83.97,32811.0,72.0376,72.0376,72.0291,72.0291,32811.0
2019-12-27 11:45:00,83.98,83.98,83.97,83.97,10135.0,72.0376,72.0376,72.0291,72.0291,10135.0
2019-12-27 11:50:00,83.97,83.98,83.97,83.98,13566.0,72.0291,72.0376,72.0291,72.0376,13566.0
2019-12-27 11:55:00,83.98,83.98,83.97,83.98,4205.0,72.0376,72.0376,72.0291,72.0376,4205.0
2019-12-27 12:00:00,83.98,83.98,83.97,83.97,5965.0,72.0376,72.0376,72.0291,72.0291,5965.0
2019-12-27 12:05:00,83.98,83.98,83.97,83.97,25694.0,72.0376,72.0376,72.0291,72.0291,25694.0
2019-12-27 12:10:00,83.97,83.97,83.96,83.97,22642.0,72.0291,72.0291,72.0205,72.0291,22642.0
2019-12-27 12:15:00,83.96,83.97,83.96,83.97,25798.0,72.0205,72.0291,72.0205,72.0291,25798.0
2019-12-27 12:20:00,83.96,83.97,83.96,83.96,12110.0,72.0205,72.0291,72.0205,72.0205,12110.0
2019-12-27 12:25:00,83.97,83.97,83.96,83.97,21272.0,72.0291,72.0291,72.0205,72.0291,21272.0
2019-12-27 12:30:00,83.97,83.98,83.96,83.98,10204.0,72.0291,72.0376,72.0205,72.0376,10204.0
2019-12-27 12:35:00,83.98,83.98,83.96,83.98,24109.0,72.0376,72.0376,72.0205,72.0376,24109.0
2019-12-27 12:40:00,83.98,83.99,83.97,83.98,22334.0,72.0376,72.0462,72.0291,72.0376,22334.0
2019-12-27 12:45:00,83.98,83.99,83.97,83.99,13322.0,72.0376,72.0462,72.0291,72.0462,13322.0
2019-12-27 12:50:00,83.98,83.99,83.98,83.98,12585.0,72.0376,72.0462,72.0376,72.0376,12585.0
2019-12-27 12:55:00,83.98,83.99,83.98,83.98,4657.0,72.0376,72.0462,72.0376,72.0376,4657.0
2019-12-27 13:00:00,83.98,83.99,83.98,83.98,25488.0,72.0376,72.0462,72.0376,72.0376,25488.0
2019-12-27 13:05:00,83.98,83.99,83.97,83.98,10418.0,72.0376,72.0462,72.0291,72.0376,10418.0
2019-12-27 13:10:00,83.98,83.98,83.97,83.98,12144.0,72.0376,72.0376,72.0291,72.0376,12144.0
2019-12-27 13:15:00,83.98,83.98,83.96,83.96,13187.0,72.0376,72.0376,72.0205,72.0205,13187.0
2019-12-27 13:20:00,83.97,83.97,83.96,83.97,5946.0,72.0291,72.0291,72.0205,72.0291,5946.0
2019-12-27 13:25:00,83.97,83.97,83.96,83.96,7775.0,72.0291,72.0291,72.0205,72.0205,7775.0
2019-12-27 13:30:00,83.97,83.97,83.96,83.96,7901.0,72.0291,72.0291,72.0205,72.0205,7901.0
2019-12-27 13:35:00,83.97,83.97,83.96,83.96,18457.0,72.0291,72.0291,72.0205,72.0205,18457.0
2019-12-27 13:40:00,83.96,83.97,83.96,83.97,16792.0,72.0205,72.0291,72.0205,72.0291,16792.0
2019-12-27 13:45:00,83.96,83.98,83.96,83.97,11878.0,72.0205,72.0376,72.0205,72.0291,11878.0
2019-12-27 13:50:00,83.97,83.98,83.96,83.97,10000.0,72.0291,72.0376,72.0205,72.0291,10000.0
2019-12-27 13:55:00,83.98,83.98,83.97,83.98,38150.0,72.0376,72.0376,72.0291,72.0376,38150.0
2019-12-27 14:00:00,83.98,83.98,83.96,83.97,7925.0,72.0376,72.0376,72.0205,72.0291,7925.0
2019-12-27 14:05:00,83.98,83.99,83.97,83.98,14944.0,72.0376,72.0462,72.0291,72.0376,14944.0
2019-12-27 14:10:00,83.98,83.99,83.98,83.98,5252.0,72.0376,72.0462,72.0376,72.0376,5252.0
2019-12-27 14:15:00,83.98,83.99,83.98,83.98,14318.0,72.0376,72.0462,72.0376,72.0376,14318.0
2019-12-27 14:20:00,83.98,83.99,83.98,83.98,17386.0,72.0376,72.0462,72.0376,72.0376,17386.0
2019-12-27 14:25:00,83.98,83.99,83.98,83.98,18518.0,72.0376,72.0462,72.0376,72.0376,18518.0
2019-12-27 14:30:00,83.98,83.99,83.98,83.98,31147.0,72.0376,72.0462,72.0376,72.0376,31147.0
2019-12-27 14:35:00,83.98,83.99,83.98,83.98,49846.0,72.0376,72.0462,72.0376,72.0376,49846.0
2019-12-27 14:40:00,83.98,83.99,83.98,83.98,6140.0,72.0376,72.0462,72.0376,72.0376,6140.0
2019-12-27 14:45:00,83.99,83.99,83.98,83.98,16020.0,72.0462,72.0462,72.0376,72.0376,16020.0
2019-12-27 14:50:00,83.98,83.99,83.98,83.98,44401.0,72.0376,72.0462,72.0376,72.0376,44401.0
2019-12-27 14:55:00,83.98,83.99,83.98,83.99,24388.0,72.0376,72.0462,72.0376,72.0462,24388.0
2019-12-27 15:00:00,83.98,83.99,83.98,83.98,10414.0,72.0376,72.0462,72.0376,72.0376,10414.0
2019-12-27 15:05:00,83.99,83.99,83.98,83.98,19523.0,72.0462,72.0462,72.0376,72.0376,19523.0
2019-12-27 15:10:00,83.98,83.99,83.98,83.98,8564.0,72.0376,72.0462,72.0376,72.0376,8564.0
2019-12-27 15:15:00,83.98,83.99,83.98,83.99,14485.0,72.0376,72.0462,72.0376,72.0462,14485.0
2019-12-27 15:20:00,83.98,83.99,83.98,83.98,20251.0,72.0376,72.0462,72.0376,72.0376,20251.0
2019-12-27 15:25:00,83.98,83.99,83.97,83.97,36535.0,72.0376,72.0462,72.0291,72.0291,36535.0
2019-12-27 15:30:00,83.98,83.98,83.97,83.97,13092.0,72.0376,72.0376,72.0291,72.0291,13092.0
2019-12-27 15:35:00,83.98,83.98,83.97,83.98,15207.0,72.0376,72.0376,72.0291,72.0376,15207.0
2019-12-27 15:40:00,83.98,83.98,83.97,83.97,57667.0,72.0376,72.0376,72.0291,72.0291,57667.0
2019-12-27 15:45:00,83.98,83.98,83.97,83.97,38294.0,72.0376,72.0376,72.0291,72.0291,38294.0
2019-12-27 15:50:00,83.97,83.98,83.97,83.97,13158.0,72.0291,72.0376,72.0291,72.0291,13158.0
2019-12-27 15:55:00,83.97,83.98,83.97,83.97,90134.0,72.0291,72.0376,72.0291,72.0291,90134.0
2019-12-30 09:30:00,83.76,83.77,83.74,83.77,201563.0,71.8489,71.8575,71.8318,71.8575,201563.0
2019-12-30 09:35:00,83.77,83.78,83.76,83.77,20452.0,71.8575,71.8661,71.8489,71.8575,20452.0
2019-12-30 09:40:00,83.77,83.79,83.76,83.78,29462.0,71.8575,71.8747,71.8489,71.8661,29462.0
2019-12-30 09:45:00,83.79,83.79,83.76,83.77,17087.0,71.8747,71.8747,71.8489,71.8575,17087.0
2019-12-30 09:50:00,83.77,83.78,83.75,83.76,22452.0,71.8575,71.8661,71.8404,71.8489,22452.0
2019-12-30 09:55:00,83.77,83.78,83.76,83.78,22963.0,71.8575,71.8661,71.8489,71.8661,22963.0
2019-12-30 10:00:00,83.77,83.79,83.76,83.78,31164.0,71.8575,71.8747,71.8489,71.8661,31164.0
2019-12-30 10:05:00,83.78,83.79,83.77,83.78,71697.0,71.8661,71.8747,71.8575,71.8661,71697.0
2019-12-30 10:10:00,83.79,83.79,83.77,83.78,40063.0,71.8747,71.8747,71.8575,71.8661,40063.0
2019-12-30 10:15:00,83.77,83.79,83.77,83.77,16328.0,71.8575,71.8747,71.8575,71.8575,16328.0
2019-12-30 10:20:00,83.78,83.79,83.76,83.79,71102.0,71.8661,71.8747,71.8489,71.8747,71102.0
2019-12-30 10:25:00,83.79,83.81,83.79,83.79,31337.0,71.8747,71.8918,71.8747,71.8747,31337.0
2019-12-30 10:30:00,83.79,83.79,83.76,83.79,56598.0,71.8747,71.8747,71.8489,71.8747,56598.0
2019-12-30 10:35:00,83.78,83.81,83.78,83.78,23973.0,71.8661,71.8918,71.8661,71.8661,23973.0
2019-12-30 10:40:00,83.79,83.79,83.78,83.78,17866.0,71.8747,71.8747,71.8661,71.8661,17866.0
2019-12-30 10:45:00,83.79,83.79,83.77,83.78,47144.0,71.8747,71.8747,71.8575,71.8661,47144.0
2019-12-30 10:50:00,83.78,83.78,83.77,83.77,25316.0,71.8661,71.8661,71.8575,71.8575,25316.0
2019-12-30 10:55:00,83.77,83.77,83.74,83.75,32348.0,71.8575,71.8575,71.8318,71.8404,32348.0
2019-12-30 11:00:00,83.74,83.76,83.74,83.75,33003.0,71.8318,71.8489,71.8318,71.8404,33003.0
2019-12-30 11:05:00,83.75,83.76,83.74,83.75,16313.0,71.8404,71.8489,71.8318,71.8404,16313.0
2019-12-30 11:10:00,83.76,83.76,83.74,83.75,34553.0,71.8489,71.8489,71.8318,71.8404,34553.0
2019-12-30 11:15:00,83.75,83.75,83.73,83.75,112485.0,71.8404,71.8404,71.8232,71.8404,112485.0
2019-12-30 11:20:00,83.75,83.75,83.74,83.75,16956.0,71.8404,71.8404,71.8318,71.8404,16956.0
2019-12-30 11:25:00,83.75,83.75,83.74,83.74,16592.0,71.8404,71.8404,71.8318,71.8318,16592.0
2019-12-30 11:30:00,83.74,83.75,83.74,83.75,19719.0,71.8318,71.8404,71.8318,71.8404,19719.0
2019-12-30 11:35:00,83.75,83.75,83.74,83.75,10773.0,71.8404,71.8404,71.8318,71.8404,10773.0
2019-12-30 11:40:00,83.74,83.76,83.74,83.75,29480.0,71.8318,71.8489,71.8318,71.8404,29480.0
2019-12-30 11:45:00,83.75,83.75,83.74,83.75,9708.0,71.8404,71.8404,71.8318,71.8404,9708.0
2019-12-30 11:50:00,83.76,83.76,83.75,83.76,8025.0,71.8489,71.8489,71.8404,71.8489,8025.0
2019-12-30 11:55:00,83.76,83.76,83.75,83.76,11277.0,71.8489,71.8489,71.8404,71.8489,11277.0
2019-12-30 12:00:00,83.76,83.76,83.75,83.76,6210.0,71.8489,71.8489,71.8404,71.8489,6210.0
2019-12-30 12:05:00,83.76,83.76,83.75,83.75,10650.0,71.8489,71.8489,71.8404,71.8404,10650.0
2019-12-30 12:10:00,83.76,83.77,83.75,83.77,12780.0,71.8489,71.8575,71.8404,71.8575,12780.0
2019-12-30 12:15:00,83.77,83.77,83.76,83.77,21844.0,71.8575,71.8575,71.8489,71.8575,21844.0
2019-12-30 12:20:00,83.77,83.79,83.77,83.78,6371.0,71.8575,71.8747,71.8575,71.8661,6371.0
2019-12-30 12:25:00,83.79,83.79,83.77,83.79,24982.0,71.8747,71.8747,71.8575,71.8747,24982.0
2019-12-30 12:30:00,83.78,83.8,83.78,83.8,11123.0,71.8661,71.8832,71.8661,71.8832,11123.0
2019-12-30 12:35:00,83.8,83.8,83.79,83.8,11159.0,71.8832,71.8832,71.8747,71.8832,11159.0
2019-12-30 12:40:00,83.8,83.8,83.78,83.8,14515.0,71.8832,71.8832,71.8661,71.8832,14515.0
2019-12-30 12:45:00,83.8,83.81,83.79,83.81,12618.0,71.8832,71.8918,71.8747,71.8918,12618.0
2019-12-30 12:50:00,83.81,83.81,83.8,83.81,3381.0,71.8918,71.8918,71.8832,71.8918,3381.0
2019-12-30 12:55:00,83.8,83.82,83.8,83.81,32371.0,71.8832,71.9004,71.8832,71.8918,32371.0
2019-12-30 13:00:00,83.81,83.83,83.81,83.83,17318.0,71.8918,71.909,71.8918,71.909,17318.0
2019-12-30 13:05:00,83.83,83.83,83.82,83.83,14358.0,71.909,71.909,71.9004,71.909,14358.0
2019-12-30 13:10:00,83.83,83.85,83.83,83.84,18877.0,71.909,71.9261,71.909,71.9176,18877.0
2019-12-30 13:15:00,83.85,83.86,83.84,83.86,23819.0,71.9261,71.9347,71.9176,71.9347,23819.0
2019-12-30 13:20:00,83.85,83.87,83.85,83.87,23908.0,71.9261,71.9433,71.9261,71.9433,23908.0
2019-12-30 13:25:00,83.86,83.87,83.85,83.86,23848.0,71.9347,71.9433,71.9261,71.9347,23848.0
2019-12-30 13:30:00,83.86,83.87,83.85,83.86,24447.0,71.9347,71.9433,71.9261,71.9347,24447.0
2019-12-30 13:35:00,83.87,83.87,83.86,83.87,23871.0,71.9433,71.9433,71.9347,71.9433,23871.0
2019-12-30 13:40:00,83.87,83.88,83.86,83.88,16040.0,71.9433,71.9519,71.9347,71.9519,16040.0
2019-12-30 13:45:00,83.88,83.88,83.87,83.87,19075.0,71.9519,71.9519,71.9433,71.9433,19075.0
2019-12-30 13:50:00,83.88,83.88,83.87,83.87,15064.0,71.9519,71.9519,71.9433,71.9433,15064.0
2019-12-30 13:55:00,83.88,83.88,83.87,83.88,11409.0,71.9519,71.9519,71.9433,71.9519,11409.0
2019-12-30 14:00:00,83.87,83.88,83.86,83.87,47093.0,71.9433,71.9519,71.9347,71.9433,47093.0
2019-12-30 14:05:00,83.86,83.87,83.86,83.87,16131.0,71.9347,71.9433,71.9347,71.9433,16131.0
2019-12-30 14:10:00,83.86,83.87,83.86,83.86,34169.0,71.9347,71.9433,71.9347,71.9347,34169.0
2019-12-30 14:15:00,83.86,83.87,83.86,83.86,7116.0,71.9347,71.9433,71.9347,71.9347,7116.0
2019-12-30 14:20:00,83.87,83.87,83.86,83.87,32620.0,71.9433,71.9433,71.9347,71.9433,32620.0
2019-12-30 14:25:00,83.86,83.88,83.86,83.88,30215.0,71.9347,71.9519,71.9347,71.9519,30215.0
2019-12-30 14:30:00,83.88,83.88,83.87,83.88,23116.0,71.9519,71.9519,71.9433,71.9519,23116.0
2019-12-30 14:35:00,83.88,83.88,83.87,83.88,49876.0,71.9519,71.9519,71.9433,71.9519,49876.0
2019-12-30 14:40:00,83.88,83.89,83.87,83.88,37142.0,71.9519,71.9604,71.9433,71.9519,37142.0
2019-12-30 14:45:00,83.89,83.89,83.87,83.88,35984.0,71.9604,71.9604,71.9433,71.9519,35984.0
2019-12-30 14:50:00,83.88,83.89,83.87,83.88,31553.0,71.9519,71.9604,71.9433,71.9519,31553.0
2019-12-30 14:55:00,83.89,83.91,83.88,83.9,28472.0,71.9604,71.9776,71.9519,71.969,28472.0
2019-12-30 15:00:00,83.9,83.9,83.89,83.9,27900.0,71.969,71.969,71.9604,71.969,27900.0
2019-12-30 15:05:00,83.89,83.9,83.89,83.89,19480.0,71.9604,71.969,71.9604,71.9604,19480.0
2019-12-30 15:10:00,83.89,83.9,83.89,83.9,11841.0,71.9604,71.969,71.9604,71.969,11841.0
2019-12-30 15:15:00,83.9,83.9,83.89,83.9,50957.0,71.969,71.969,71.9604,71.969,50957.0
2019-12-30 15:20:00,83.9,83.9,83.89,83.9,33850.0,71.969,71.969,71.9604,71.969,33850.0
2019-12-30 15:25:00,83.89,83.91,83.89,83.91,48597.0,71.9604,71.9776,71.9604,71.9776,48597.0
2019-12-30 15:30:00,83.91,83.92,83.9,83.92,43371.0,71.9776,71.9862,71.969,71.9862,43371.0
2019-12-30 15:35:00,83.92,83.92,83.91,83.92,30261.0,71.9862,71.9862,71.9776,71.9862,30261.0
2019-12-30 15:40:00,83.92,83.93,83.91,83.92,22824.0,71.9862,71.9948,71.9776,71.9862,22824.0
2019-12-30 15:45:00,83.92,83.95,83.92,83.95,24209.0,71.9862,72.0119,71.9862,72.0119,24209.0
2019-12-30 15:50:00,83.94,83.95,83.93,83.95,119271.0,72.0033,72.0119,71.9948,72.0119,119271.0
2019-12-30 15:55:00,83.94,83.95,83.94,83.94,29292.0,72.0033,72.0119,72.0033,72.0033,29292.0
2019-12-31 09:30:00,83.85,83.87,83.83,83.84,209545.0,71.9261,71.9433,71.909,71.9176,209545.0
2019-12-31 09:35:00,83.84,83.84,83.81,83.81,50116.0,71.9176,71.9176,71.8918,71.8918,50116.0
2019-12-31 09:40:00,83.82,83.82,83.81,83.82,12907.0,71.9004,71.9004,71.8918,71.9004,12907.0
2019-12-31 09:45:00,83.82,83.82,83.8,83.8,20404.0,71.9004,71.9004,71.8832,71.8832,20404.0
2019-12-31 09:50:00,83.81,83.81,83.79,83.8,21413.0,71.8918,71.8918,71.8747,71.8832,21413.0
2019-12-31 09:55:00,83.8,83.81,83.79,83.8,28356.0,71.8832,71.8918,71.8747,71.8832,28356.0
2019-12-31 10:00:00,83.8,83.81,83.76,83.79,47703.0,71.8832,71.8918,71.8489,71.8747,47703.0
2019-12-31 10:05:00,83.79,83.79,83.77,83.78,57789.0,71.8747,71.8747,71.8575,71.8661,57789.0
2019-12-31 10:10:00,83.78,83.81,83.78,83.81,26745.0,71.8661,71.8918,71.8661,71.8918,26745.0
2019-12-31 10:15:00,83.8,83.82,83.8,83.82,15222.0,71.8832,71.9004,71.8832,71.9004,15222.0
2019-12-31 10:20:00,83.81,83.82,83.81,83.81,39350.0,71.8918,71.9004,71.8918,71.8918,39350.0
2019-12-31 10:25:00,83.82,83.87,83.81,83.86,49617.0,71.9004,71.9433,71.8918,71.9347,49617.0
2019-12-31 10:30:00,83.86,83.87,83.85,83.86,87005.0,71.9347,71.9433,71.9261,71.9347,87005.0
2019-12-31 10:35:00,83.86,83.86,83.84,83.85,28376.0,71.9347,71.9347,71.9176,71.9261,28376.0
2019-12-31 10:40:00,83.85,83.86,83.84,83.86,26909.0,71.9261,71.9347,71.9176,71.9347,26909.0
2019-12-31 10:45:00,83.86,83.88,83.86,83.88,36767.0,71.9347,71.9519,71.9347,71.9519,36767.0
2019-12-31 10:50:00,83.87,83.88,83.86,83.87,60659.0,71.9433,71.9519,71.9347,71.9433,60659.0
2019-12-31 10:55:00,83.87,83.88,83.86,83.88,29004.0,71.9433,71.9519,71.9347,71.9519,29004.0
2019-12-31 11:00:00,83.87,83.88,83.87,83.88,24423.0,71.9433,71.9519,71.9433,71.9519,24423.0
2019-12-31 11:05:00,83.89,83.89,83.88,83.89,22589.0,71.9604,71.9604,71.9519,71.9604,22589.0
2019-12-31 11:10:00,83.89,83.9,83.88,83.9,19255.0,71.9604,71.969,71.9519,71.969,19255.0
2019-12-31 11:15:00,83.9,83.91,83.89,83.9,11354.0,71.969,71.9776,71.9604,71.969,11354.0
2019-12-31 11:20:00,83.9,83.92,83.88,83.9,673577.0,71.969,71.9862,71.9519,71.969,673577.0
2019-12-31 11:25:00,83.9,83.91,83.89,83.89,53431.0,71.969,71.9776,71.9604,71.9604,53431.0
2019-12-31 11:30:00,83.9,83.9,83.89,83.9,23660.0,71.969,71.969,71.9604,71.969,23660.0
2019-12-31 11:35:00,83.9,83.9,83.89,83.9,23453.0,71.969,71.969,71.9604,71.969,23453.0
2019-12-31 11:40:00,83.89,83.9,83.88,83.89,14256.0,71.9604,71.969,71.9519,71.9604,14256.0
2019-12-31 11:45:00,83.89,83.89,83.85,83.88,51108.0,71.9604,71.9604,71.9261,71.9519,51108.0
2019-12-31 11:50:00,83.87,83.88,83.86,83.87,14388.0,71.9433,71.9519,71.9347,71.9433,14388.0
2019-12-31 11:55:00,83.86,83.87,83.85,83.86,24814.0,71.9347,71.9433,71.9261,71.9347,24814.0
2019-12-31 12:00:00,83.86,83.86,83.84,83.84,10107.0,71.9347,71.9347,71.9176,71.9176,10107.0
2019-12-31 12:05:00,83.84,83.86,83.83,83.84,51592.0,71.9176,71.9347,71.909,71.9176,51592.0
2019-12-31 12:10:00,83.84,83.84,83.83,83.84,32003.0,71.9176,71.9176,71.909,71.9176,32003.0
2019-12-31 12:15:00,83.84,83.84,83.83,83.84,26892.0,71.9176,71.9176,71.909,71.9176,26892.0
2019-12-31 12:20:00,83.84,83.84,83.82,83.82,13612.0,71.9176,71.9176,71.9004,71.9004,13612.0
2019-12-31 12:25:00,83.83,83.84,83.82,83.84,29811.0,71.909,71.9176,71.9004,71.9176,29811.0
2019-12-31 12:30:00,83.84,83.86,83.83,83.86,24538.0,71.9176,71.9347,71.909,71.9347,24538.0
2019-12-31 12:35:00,83.85,83.86,83.83,83.84,36898.0,71.9261,71.9347,71.909,71.9176,36898.0
2019-12-31 12:40:00,83.84,83.85,83.84,83.84,22611.0,71.9176,71.9261,71.9176,71.9176,22611.0
2019-12-31 12:45:00,83.84,83.86,83.83,83.85,38914.0,71.9176,71.9347,71.909,71.9261,38914.0
2019-12-31 12:50:00,83.85,83.85,83.82,83.83,33098.0,71.9261,71.9261,71.9004,71.909,33098.0
2019-12-31 12:55:00,83.83,83.88,83.83,83.87,44715.0,71.909,71.9519,71.909,71.9433,44715.0
2019-12-31 13:00:00,83.87,83.87,83.83,83.85,16755.0,71.9433,71.9433,71.909,71.9261,16755.0
2019-12-31 13:05:00,83.85,83.85,83.82,83.83,46186.0,71.9261,71.9261,71.9004,71.909,46186.0
2019-12-31 13:10:00,83.82,83.83,83.81,83.82,20533.0,71.9004,71.909,71.8918,71.9004,20533.0
2019-12-31 13:15:00,83.83,83.83,83.81,83.81,8472.0,71.909,71.909,71.8918,71.8918,8472.0
2019-12-31 13:20:00,83.81,83.82,83.8,83.82,24878.0,71.8918,71.9004,71.8832,71.9004,24878.0
2019-12-31 13:25:00,83.82,83.82,83.81,83.81,8644.0,71.9004,71.9004,71.8918,71.8918,8644.0
2019-12-31 13:30:00,83.81,83.83,83.81,83.82,21134.0,71.8918,71.909,71.8918,71.9004,21134.0
2019-12-31 13:35:00,83.82,83.82,83.8,83.8,158801.0,71.9004,71.9004,71.8832,71.8832,158801.0
2019-12-31 13:40:00,83.81,83.82,83.8,83.82,11440.0,71.8918,71.9004,71.8832,71.9004,11440.0
2019-12-31 13:45:00,83.82,83.83,83.81,83.82,10844.0,71.9004,71.909,71.8918,71.9004,10844.0
2019-12-31 13:50:00,83.81,83.83,83.81,83.83,32700.0,71.8918,71.909,71.8918,71.909,32700.0
2019-12-31 13:55:00,83.82,83.83,83.82,83.83,28606.0,71.9004,71.909,71.9004,71.909,28606.0
2019-12-31 14:00:00,83.82,83.83,83.81,83.82,32742.0,71.9004,71.909,71.8918,71.9004,32742.0
2019-12-31 14:05:00,83.81,83.82,83.81,83.82,16306.0,71.8918,71.9004,71.8918,71.9004,16306.0
2019-12-31 14:10:00,83.82,83.82,83.81,83.81,15204.0,71.9004,71.9004,71.8918,71.8918,15204.0
2019-12-31 14:15:00,83.81,83.82,83.8,83.81,16668.0,71.8918,71.9004,71.8832,71.8918,16668.0
2019-12-31 14:20:00,83.81,83.81,83.8,83.8,25765.0,71.8918,71.8918,71.8832,71.8832,25765.0
2019-12-31 14:25:00,83.81,83.82,83.8,83.82,35980.0,71.8918,71.9004,71.8832,71.9004,35980.0
2019-12-31 14:30:00,83.82,83.82,83.81,83.82,41968.0,71.9004,71.9004,71.8918,71.9004,41968.0
2019-12-31 14:35:00,83.82,83.83,83.81,83.83,136466.0,71.9004,71.909,71.8918,71.909,136466.0
2019-12-31 14:40:00,83.83,83.84,83.82,83.84,22765.0,71.909,71.9176,71.9004,71.9176,22765.0
2019-12-31 14:45:00,83.84,83.85,83.84,83.85,68195.0,71.9176,71.9261,71.9176,71.9261,68195.0
2019-12-31 14:50:00,83.85,83.85,83.84,83.84,63055.0,71.9261,71.9261,71.9176,71.9176,63055.0
2019-12-31 14:55:00,83.85,83.86,83.81,83.82,111421.0,71.9261,71.9347,71.8918,71.9004,111421.0
2019-12-31 15:00:00,83.81,83.82,83.8,83.81,32123.0,71.8918,71.9004,71.8832,71.8918,32123.0
2019-12-31 15:05:00,83.81,83.82,83.8,83.82,67261.0,71.8918,71.9004,71.8832,71.9004,67261.0
2019-12-31 15:10:00,83.81,83.82,83.81,83.82,34339.0,71.8918,71.9004,71.8918,71.9004,34339.0
2019-12-31 15:15:00,83.81,83.82,83.81,83.82,68276.0,71.8918,71.9004,71.8918,71.9004,68276.0
2019-12-31 15:20:00,83.81,83.82,83.81,83.82,26681.0,71.8918,71.9004,71.8918,71.9004,26681.0
2019-12-31 15:25:00,83.82,83.83,83.81,83.83,44591.0,71.9004,71.909,71.8918,71.909,44591.0
2019-12-31 15:30:00,83.83,83.83,83.82,83.82,69904.0,71.909,71.909,71.9004,71.9004,69904.0
2019-12-31 15:35:00,83.82,83.83,83.82,83.82,55310.0,71.9004,71.909,71.9004,71.9004,55310.0
2019-12-31 15:40:00,83.82,83.83,83.82,83.83,59322.0,71.9004,71.909,71.9004,71.909,59322.0
2019-12-31 15:45:00,83.82,83.83,83.82,83.83,54567.0,71.9004,71.909,71.9004,71.909,54567.0
2019-12-31 15:50:00,83.83,83.83,83.82,83.82,136624.0,71.909,71.909,71.9004,71.9004,136624.0
2019-12-31 15:55:00,83.83,83.86,83.82,83.86,1751487.0,71.909,71.9347,71.9004,71.9347,1751487.0
2020-01-02 09:30:00,83.98,84.01,83.96,84.0,146169.0,72.0376,72.0634,72.0205,72.0548,146169.0
2020-01-02 09:35:00,84.01,84.03,84.01,84.03,98000.0,72.0634,72.0805,72.0634,72.0805,98000.0
2020-01-02 09:40:00,84.03,84.04,84.02,84.04,36086.0,72.0805,72.0891,72.072,72.0891,36086.0
2020-01-02 09:45:00,84.03,84.05,84.02,84.04,25994.0,72.0805,72.0977,72.072,72.0891,25994.0
2020-01-02 09:50:00,84.04,84.05,84.03,84.03,53829.0,72.0891,72.0977,72.0805,72.0805,53829.0
2020-01-02 09:55:00,84.04,84.06,84.03,84.06,40297.0,72.0891,72.1063,72.0805,72.1063,40297.0
2020-01-02 10:00:00,84.06,84.07,84.04,84.06,22874.0,72.1063,72.1148,72.0891,72.1063,22874.0
2020-01-02 10:05:00,84.05,84.07,84.04,84.06,34822.0,72.0977,72.1148,72.0891,72.1063,34822.0
2020-01-02 10:10:00,84.06,84.08,84.05,84.07,72318.0,72.1063,72.1234,72.0977,72.1148,72318.0
2020-01-02 10:15:00,84.08,84.09,84.06,84.06,39048.0,72.1234,72.132,72.1063,72.1063,39048.0
2020-01-02 10:20:00,84.06,84.09,84.06,84.08,51328.0,72.1063,72.132,72.1063,72.1234,51328.0
2020-01-02 10:25:00,84.08,84.09,84.07,84.09,19875.0,72.1234,72.132,72.1148,72.132,19875.0
2020-01-02 10:30:00,84.09,84.1,84.08,84.1,50816.0,72.132,72.1406,72.1234,72.1406,50816.0
2020-01-02 10:35:00,84.1,84.11,84.09,84.11,57957.0,72.1406,72.1492,72.132,72.1492,57957.0
2020-01-02 10:40:00,84.1,84.11,84.07,84.08,16359.0,72.1406,72.1492,72.1148,72.1234,16359.0
2020-01-02 10:45:00,84.07,84.09,84.06,84.07,34251.0,72.1148,72.132,72.1063,72.1148,34251.0
2020-01-02 10:50:00,84.06,84.07,84.05,84.06,31509.0,72.1063,72.1148,72.0977,72.1063,31509.0
2020-01-02 10:55:00,84.06,84.06,84.04,84.04,114854.0,72.1063,72.1063,72.0891,72.0891,114854.0
2020-01-02 11:00:00,84.05,84.05,84.03,84.05,35463.0,72.0977,72.0977,72.0805,72.0977,35463.0
2020-01-02 11:05:00,84.05,84.07,84.04,84.04,78184.0,72.0977,72.1148,72.0891,72.0891,78184.0
2020-01-02 11:10:00,84.05,84.06,84.01,84.02,47355.0,72.0977,72.1063,72.0634,72.072,47355.0
2020-01-02 11:15:00,84.01,84.03,84.01,84.02,14734.0,72.0634,72.0805,72.0634,72.072,14734.0
2020-01-02 11:20:00,84.01,84.02,84.0,84.02,20338.0,72.0634,72.072,72.0548,72.072,20338.0
2020-01-02 11:25:00,84.02,84.02,83.99,84.0,21884.0,72.072,72.072,72.0462,72.0548,21884.0
2020-01-02 11:30:00,83.98,84.0,83.98,83.99,28990.0,72.0376,72.0548,72.0376,72.0462,28990.0
2020-01-02 11:35:00,83.99,84.0,83.98,83.99,33701.0,72.0462,72.0548,72.0376,72.0462,33701.0
2020-01-02 11:40:00,83.98,83.99,83.97,83.98,23026.0,72.0376,72.0462,72.0291,72.0376,23026.0
2020-01-02 11:45:00,83.98,83.99,83.97,83.98,12967.0,72.0376,72.0462,72.0291,72.0376,12967.0
2020-01-02 11:50:00,83.98,83.99,83.97,83.99,43225.0,72.0376,72.0462,72.0291,72.0462,43225.0
2020-01-02 11:55:00,83.98,83.99,83.96,83.97,61906.0,72.0376,72.0462,72.0205,72.0291,61906.0
2020-01-02 12:00:00,83.97,83.97,83.95,83.95,409563.0,72.0291,72.0291,72.0119,72.0119,409563.0
2020-01-02 12:05:00,83.95,83.96,83.95,83.96,19599.0,72.0119,72.0205,72.0119,72.0205,19599.0
2020-01-02 12:10:00,83.96,83.97,83.95,83.97,20271.0,72.0205,72.0291,72.0119,72.0291,20271.0
2020-01-02 12:15:00,83.97,83.97,83.95,83.95,32595.0,72.0291,72.0291,72.0119,72.0119,32595.0
2020-01-02 12:20:00,83.95,83.96,83.94,83.96,39721.0,72.0119,72.0205,72.0033,72.0205,39721.0
2020-01-02 12:25:00,83.95,83.96,83.95,83.96,17690.0,72.0119,72.0205,72.0119,72.0205,17690.0
2020-01-02 12:30:00,83.95,83.96,83.95,83.96,21065.0,72.0119,72.0205,72.0119,72.0205,21065.0
2020-01-02 12:35:00,83.96,83.96,83.95,83.95,28999.0,72.0205,72.0205,72.0119,72.0119,28999.0
2020-01-02 12:40:00,83.96,83.97,83.95,83.96,29571.0,72.0205,72.0291,72.0119,72.0205,29571.0
2020-01-02 12:45:00,83.97,83.97,83.96,83.97,18566.0,72.0291,72.0291,72.0205,72.0291,18566.0
2020-01-02 12:50:00,83.97,83.97,83.95,83.95,35869.0,72.0291,72.0291,72.0119,72.0119,35869.0
2020-01-02 12:55:00,83.96,83.96,83.95,83.95,5651.0,72.0205,72.0205,72.0119,72.0119,5651.0
2020-01-02 13:00:00,83.95,83.97,83.95,83.95,16600.0,72.0119,72.0291,72.0119,72.0119,16600.0
2020-01-02 13:05:00,83.95,83.96,83.95,83.95,12658.0,72.0119,72.0205,72.0119,72.0119,12658.0
2020-01-02 13:10:00,83.95,83.96,83.94,83.95,28682.0,72.0119,72.0205,72.0033,72.0119,28682.0
2020-01-02 13:15:00,83.94,83.95,83.94,83.95,4616.0,72.0033,72.0119,72.0033,72.0119,4616.0
2020-01-02 13:20:00,83.94,83.95,83.93,83.94,147318.0,72.0033,72.0119,71.9948,72.0033,147318.0
2020-01-02 13:25:00,83.94,83.94,83.93,83.94,22087.0,72.0033,72.0033,71.9948,72.0033,22087.0
2020-01-02 13:30:00,83.94,83.95,83.93,83.95,23587.0,72.0033,72.0119,71.9948,72.0119,23587.0
2020-01-02 13:35:00,83.94,83.96,83.94,83.95,28139.0,72.0033,72.0205,72.0033,72.0119,28139.0
2020-01-02 13:40:00,83.95,83.96,83.95,83.96,12555.0,72.0119,72.0205,72.0119,72.0205,12555.0
2020-01-02 13:45:00,83.96,83.96,83.95,83.96,22737.0,72.0205,72.0205,72.0119,72.0205,22737.0
2020-01-02 13:50:00,83.95,83.96,83.95,83.96,26022.0,72.0119,72.0205,72.0119,72.0205,26022.0
2020-01-02 13:55:00,83.96,83.96,83.95,83.96,13376.0,72.0205,72.0205,72.0119,72.0205,13376.0
2020-01-02 14:00:00,83.95,83.96,83.95,83.95,22954.0,72.0119,72.0205,72.0119,72.0119,22954.0
2020-01-02 14:05:00,83.96,83.97,83.95,83.97,64874.0,72.0205,72.0291,72.0119,72.0291,64874.0
2020-01-02 14:10:00,83.97,83.98,83.96,83.98,51606.0,72.0291,72.0376,72.0205,72.0376,51606.0
2020-01-02 14:15:00,83.97,83.98,83.96,83.97,27907.0,72.0291,72.0376,72.0205,72.0291,27907.0
2020-01-02 14:20:00,83.97,83.98,83.96,83.98,37973.0,72.0291,72.0376,72.0205,72.0376,37973.0
2020-01-02 14:25:00,83.98,83.98,83.96,83.97,42030.0,72.0376,72.0376,72.0205,72.0291,42030.0
2020-01-02 14:30:00,83.97,83.98,83.96,83.98,53541.0,72.0291,72.0376,72.0205,72.0376,53541.0
2020-01-02 14:35:00,83.98,83.98,83.97,83.98,47650.0,72.0376,72.0376,72.0291,72.0376,47650.0
2020-01-02 14:40:00,83.98,83.98,83.97,83.98,36133.0,72.0376,72.0376,72.0291,72.0376,36133.0
2020-01-02 14:45:00,83.97,83.98,83.97,83.98,15766.0,72.0291,72.0376,72.0291,72.0376,15766.0
2020-01-02 14:50:00,83.98,83.98,83.97,83.97,14092.0,72.0376,72.0376,72.0291,72.0291,14092.0
2020-01-02 14:55:00,83.98,83.98,83.97,83.97,28928.0,72.0376,72.0376,72.0291,72.0291,28928.0
2020-01-02 15:00:00,83.98,83.98,83.97,83.98,46363.0,72.0376,72.0376,72.0291,72.0376,46363.0
2020-01-02 15:05:00,83.97,83.98,83.97,83.98,32198.0,72.0291,72.0376,72.0291,72.0376,32198.0
2020-01-02 15:10:00,83.98,83.99,83.97,83.98,67604.0,72.0376,72.0462,72.0291,72.0376,67604.0
2020-01-02 15:15:00,83.98,84.01,83.98,83.99,169117.0,72.0376,72.0634,72.0376,72.0462,169117.0
2020-01-02 15:20:00,84.0,84.0,83.99,83.99,71733.0,72.0548,72.0548,72.0462,72.0462,71733.0
2020-01-02 15:25:00,84.0,84.0,83.99,84.0,23950.0,72.0548,72.0548,72.0462,72.0548,23950.0
2020-01-02 15:30:00,83.99,84.0,83.99,84.0,44069.0,72.0462,72.0548,72.0462,72.0548,44069.0
2020-01-02 15:35:00,84.0,84.0,83.99,83.99,19429.0,72.0548,72.0548,72.0462,72.0462,19429.0
2020-01-02 15:40:00,84.0,84.0,83.99,84.0,332368.0,72.0548,72.0548,72.0462,72.0548,332368.0
2020-01-02 15:45:00,83.99,84.02,83.99,83.99,182333.0,72.0462,72.072,72.0462,72.0462,182333.0
2020-01-02 15:50:00,83.99,84.0,83.99,83.99,29813.0,72.0462,72.0548,72.0462,72.0462,29813.0
2020-01-02 15:55:00,84.0,84.0,83.98,83.98,110471.0,72.0548,72.0548,72.0376,72.0376,110471.0
2020-01-03 09:30:00,84.18,84.18,84.13,84.14,148218.0,72.2092,72.2092,72.1663,72.1749,148218.0
2020-01-03 09:35:00,84.14,84.14,84.13,84.14,50286.0,72.1749,72.1749,72.1663,72.1749,50286.0
2020-01-03 09:40:00,84.14,84.14,84.1,84.12,31053.0,72.1749,72.1749,72.1406,72.1577,31053.0
2020-01-03 09:45:00,84.12,84.12,84.1,84.11,14617.0,72.1577,72.1577,72.1406,72.1492,14617.0
2020-01-03 09:50:00,84.11,84.12,84.1,84.11,111528.0,72.1492,72.1577,72.1406,72.1492,111528.0
2020-01-03 09:55:00,84.11,84.12,84.1,84.11,174184.0,72.1492,72.1577,72.1406,72.1492,174184.0
2020-01-03 10:00:00,84.12,84.2,84.12,84.16,304502.0,72.1577,72.2264,72.1577,72.192,304502.0
2020-01-03 10:05:00,84.16,84.16,84.13,84.14,65834.0,72.192,72.192,72.1663,72.1749,65834.0
2020-01-03 10:10:00,84.13,84.2,84.13,84.18,127142.0,72.1663,72.2264,72.1663,72.2092,127142.0
2020-01-03 10:15:00,84.18,84.18,84.15,84.17,44551.0,72.2092,72.2092,72.1835,72.2006,44551.0
2020-01-03 10:20:00,84.17,84.18,84.16,84.17,39756.0,72.2006,72.2092,72.192,72.2006,39756.0
2020-01-03 10:25:00,84.17,84.18,84.14,84.15,32409.0,72.2006,72.2092,72.1749,72.1835,32409.0
2020-01-03 10:30:00,84.15,84.17,84.14,84.16,56274.0,72.1835,72.2006,72.1749,72.192,56274.0
2020-01-03 10:35:00,84.15,84.17,84.14,84.17,44022.0,72.1835,72.2006,72.1749,72.2006,44022.0
2020-01-03 10:40:00,84.17,84.17,84.16,84.17,12435.0,72.2006,72.2006,72.192,72.2006,12435.0
2020-01-03 10:45:00,84.17,84.18,84.15,84.17,109320.0,72.2006,72.2092,72.1835,72.2006,109320.0
2020-01-03 10:50:00,84.16,84.18,84.16,84.17,27249.0,72.192,72.2092,72.192,72.2006,27249.0
2020-01-03 10:55:00,84.17,84.19,84.17,84.19,68149.0,72.2006,72.2178,72.2006,72.2178,68149.0
2020-01-03 11:00:00,84.19,84.19,84.18,84.19,19517.0,72.2178,72.2178,72.2092,72.2178,19517.0
2020-01-03 11:05:00,84.19,84.21,84.18,84.2,64806.0,72.2178,72.2349,72.2092,72.2264,64806.0
2020-01-03 11:10:00,84.2,84.21,84.17,84.19,196536.0,72.2264,72.2349,72.2006,72.2178,196536.0
2020-01-03 11:15:00,84.19,84.2,84.18,84.2,45809.0,72.2178,72.2264,72.2092,72.2264,45809.0
2020-01-03 11:20:00,84.2,84.2,84.19,84.2,29818.0,72.2264,72.2264,72.2178,72.2264,29818.0
2020-01-03 11:25:00,84.2,84.21,84.2,84.21,32417.0,72.2264,72.2349,72.2264,72.2349,32417.0
2020-01-03 11:30:00,84.21,84.22,84.2,84.21,30399.0,72.2349,72.2435,72.2264,72.2349,30399.0
2020-01-03 11:35:00,84.22,84.23,84.2,84.22,37846.0,72.2435,72.2521,72.2264,72.2435,37846.0
2020-01-03 11:40:00,84.22,84.23,84.2,84.21,19000.0,72.2435,72.2521,72.2264,72.2349,19000.0
2020-01-03 11:45:00,84.21,84.23,84.2,84.23,47586.0,72.2349,72.2521,72.2264,72.2521,47586.0
2020-01-03 11:50:00,84.23,84.23,84.22,84.23,15285.0,72.2521,72.2521,72.2435,72.2521,15285.0
2020-01-03 11:55:00,84.23,84.23,84.19,84.2,23628.0,72.2521,72.2521,72.2178,72.2264,23628.0
2020-01-03 12:00:00,84.19,84.2,84.18,84.18,84077.0,72.2178,72.2264,72.2092,72.2092,84077.0
2020-01-03 12:05:00,84.19,84.19,84.17,84.18,56636.0,72.2178,72.2178,72.2006,72.2092,56636.0
2020-01-03 12:10:00,84.18,84.18,84.17,84.18,24270.0,72.2092,72.2092,72.2006,72.2092,24270.0
2020-01-03 12:15:00,84.18,84.2,84.17,84.2,53053.0,72.2092,72.2264,72.2006,72.2264,53053.0
2020-01-03 12:20:00,84.19,84.21,84.19,84.21,89177.0,72.2178,72.2349,72.2178,72.2349,89177.0
2020-01-03 12:25:00,84.2,84.22,84.2,84.22,49000.0,72.2264,72.2435,72.2264,72.2435,49000.0
2020-01-03 12:30:00,84.21,84.22,84.21,84.22,32888.0,72.2349,72.2435,72.2349,72.2435,32888.0
2020-01-03 12:35:00,84.21,84.22,84.2,84.2,70671.0,72.2349,72.2435,72.2264,72.2264,70671.0
2020-01-03 12:40:00,84.2,84.21,84.2,84.21,15131.0,72.2264,72.2349,72.2264,72.2349,15131.0
2020-01-03 12:45:00,84.2,84.21,84.19,84.2,70883.0,72.2264,72.2349,72.2178,72.2264,70883.0
2020-01-03 12:50:00,84.2,84.21,84.2,84.21,64886.0,72.2264,72.2349,72.2264,72.2349,64886.0
2020-01-03 12:55:00,84.21,84.22,84.2,84.2,80180.0,72.2349,72.2435,72.2264,72.2264,80180.0
2020-01-03 13:00:00,84.2,84.21,84.2,84.2,28037.0,72.2264,72.2349,72.2264,72.2264,28037.0
2020-01-03 13:05:00,84.2,84.21,84.2,84.2,20096.0,72.2264,72.2349,72.2264,72.2264,20096.0
2020-01-03 13:10:00,84.2,84.22,84.2,84.22,59096.0,72.2264,72.2435,72.2264,72.2435,59096.0
2020-01-03 13:15:00,84.22,84.22,84.21,84.21,36034.0,72.2435,72.2435,72.2349,72.2349,36034.0
2020-01-03 13:20:00,84.21,84.22,84.21,84.21,23670.0,72.2349,72.2435,72.2349,72.2349,23670.0
2020-01-03 13:25:00,84.22,84.22,84.21,84.21,38212.0,72.2435,72.2435,72.2349,72.2349,38212.0
2020-01-03 13:30:00,84.22,84.23,84.21,84.23,27200.0,72.2435,72.2521,72.2349,72.2521,27200.0
2020-01-03 13:35:00,84.23,84.27,84.22,84.24,53883.0,72.2521,72.2864,72.2435,72.2607,53883.0
2020-01-03 13:40:00,84.24,84.24,84.21,84.24,64138.0,72.2607,72.2607,72.2349,72.2607,64138.0
2020-01-03 13:45:00,84.24,84.24,84.22,84.23,15798.0,72.2607,72.2607,72.2435,72.2521,15798.0
2020-01-03 13:50:00,84.23,84.23,84.22,84.22,21276.0,72.2521,72.2521,72.2435,72.2435,21276.0
2020-01-03 13:55:00,84.23,84.23,84.2,84.2,18949.0,72.2521,72.2521,72.2264,72.2264,18949.0
2020-01-03 14:00:00,84.21,84.23,84.2,84.21,66751.0,72.2349,72.2521,72.2264,72.2349,66751.0
2020-01-03 14:05:00,84.21,84.25,84.21,84.25,502824.0,72.2349,72.2692,72.2349,72.2692,502824.0
2020-01-03 14:10:00,84.24,84.25,84.23,84.25,209656.0,72.2607,72.2692,72.2521,72.2692,209656.0
2020-01-03 14:15:00,84.25,84.25,84.23,84.25,51642.0,72.2692,72.2692,72.2521,72.2692,51642.0
2020-01-03 14:20:00,84.24,84.25,84.21,84.23,26407.0,72.2607,72.2692,72.2349,72.2521,26407.0
2020-01-03 14:25:00,84.23,84.25,84.23,84.25,67246.0,72.2521,72.2692,72.2521,72.2692,67246.0
2020-01-03 14:30:00,84.25,84.26,84.24,84.25,118018.0,72.2692,72.2778,72.2607,72.2692,118018.0
2020-01-03 14:35:00,84.25,84.26,84.25,84.26,31735.0,72.2692,72.2778,72.2692,72.2778,31735.0
2020-01-03 14:40:00,84.26,84.27,84.25,84.26,40407.0,72.2778,72.2864,72.2692,72.2778,40407.0
2020-01-03 14:45:00,84.26,84.27,84.25,84.25,24785.0,72.2778,72.2864,72.2692,72.2692,24785.0
2020-01-03 14:50:00,84.26,84.27,84.25,84.27,52471.0,72.2778,72.2864,72.2692,72.2864,52471.0
2020-01-03 14:55:00,84.27,84.29,84.26,84.29,68445.0,72.2864,72.3036,72.2778,72.3036,68445.0
2020-01-03 15:00:00,84.28,84.29,84.27,84.28,212280.0,72.295,72.3036,72.2864,72.295,212280.0
2020-01-03 15:05:00,84.28,84.28,84.27,84.28,61396.0,72.295,72.295,72.2864,72.295,61396.0
2020-01-03 15:10:00,84.28,84.28,84.26,84.26,174582.0,72.295,72.295,72.2778,72.2778,174582.0
2020-01-03 15:15:00,84.26,84.29,84.26,84.29,88439.0,72.2778,72.3036,72.2778,72.3036,88439.0
2020-01-03 15:20:00,84.28,84.29,84.28,84.28,17015.0,72.295,72.3036,72.295,72.295,17015.0
2020-01-03 15:25:00,84.27,84.28,84.27,84.28,21581.0,72.2864,72.295,72.2864,72.295,21581.0
2020-01-03 15:30:00,84.28,84.28,84.26,84.27,35834.0,72.295,72.295,72.2778,72.2864,35834.0
2020-01-03 15:35:00,84.27,84.27,84.26,84.26,13693.0,72.2864,72.2864,72.2778,72.2778,13693.0
2020-01-03 15:40:00,84.27,84.27,84.26,84.27,16051.0,72.2864,72.2864,72.2778,72.2864,16051.0
2020-01-03 15:45:00,84.27,84.28,84.26,84.28,50245.0,72.2864,72.295,72.2778,72.295,50245.0
2020-01-03 15:50:00,84.28,84.28,84.27,84.27,48720.0,72.295,72.295,72.2864,72.2864,48720.0
2020-01-03 15:55:00,84.27,84.28,84.25,84.26,75975.0,72.2864,72.295,72.2692,72.2778,75975.0
2020-01-06 09:30:00,84.3,84.3,84.28,84.29,426793.0,72.3121,72.3121,72.295,72.3036,426793.0
2020-01-06 09:35:00,84.29,84.31,84.28,84.31,62696.0,72.3036,72.3207,72.295,72.3207,62696.0
2020-01-06 09:40:00,84.3,84.31,84.29,84.3,79119.0,72.3121,72.3207,72.3036,72.3121,79119.0
2020-01-06 09:45:00,84.3,84.31,84.29,84.3,103850.0,72.3121,72.3207,72.3036,72.3121,103850.0
2020-01-06 09:50:00,84.29,84.31,84.29,84.31,13029.0,72.3036,72.3207,72.3036,72.3207,13029.0
2020-01-06 09:55:00,84.31,84.31,84.29,84.3,48234.0,72.3207,72.3207,72.3036,72.3121,48234.0
2020-01-06 10:00:00,84.29,84.3,84.29,84.3,34935.0,72.3036,72.3121,72.3036,72.3121,34935.0
2020-01-06 10:05:00,84.3,84.3,84.28,84.28,79010.0,72.3121,72.3121,72.295,72.295,79010.0
2020-01-06 10:10:00,84.29,84.29,84.28,84.28,78110.0,72.3036,72.3036,72.295,72.295,78110.0
2020-01-06 10:15:00,84.29,84.29,84.28,84.29,27304.0,72.3036,72.3036,72.295,72.3036,27304.0
2020-01-06 10:20:00,84.28,84.29,84.27,84.27,51634.0,72.295,72.3036,72.2864,72.2864,51634.0
2020-01-06 10:25:00,84.27,84.28,84.25,84.26,60591.0,72.2864,72.295,72.2692,72.2778,60591.0
2020-01-06 10:30:00,84.25,84.26,84.24,84.26,46652.0,72.2692,72.2778,72.2607,72.2778,46652.0
2020-01-06 10:35:00,84.26,84.26,84.25,84.25,18323.0,72.2778,72.2778,72.2692,72.2692,18323.0
2020-01-06 10:40:00,84.26,84.26,84.24,84.24,36869.0,72.2778,72.2778,72.2607,72.2607,36869.0
2020-01-06 10:45:00,84.25,84.25,84.23,84.24,9306.0,72.2692,72.2692,72.2521,72.2607,9306.0
2020-01-06 10:50:00,84.23,84.24,84.23,84.24,71025.0,72.2521,72.2607,72.2521,72.2607,71025.0
2020-01-06 10:55:00,84.23,84.24,84.2,84.21,33648.0,72.2521,72.2607,72.2264,72.2349,33648.0
2020-01-06 11:00:00,84.21,84.21,84.19,84.2,111794.0,72.2349,72.2349,72.2178,72.2264,111794.0
2020-01-06 11:05:00,84.2,84.21,84.18,84.18,33097.0,72.2264,72.2349,72.2092,72.2092,33097.0
2020-01-06 11:10:00,84.18,84.19,84.17,84.19,31726.0,72.2092,72.2178,72.2006,72.2178,31726.0
2020-01-06 11:15:00,84.19,84.19,84.16,84.17,70461.0,72.2178,72.2178,72.192,72.2006,70461.0
2020-01-06 11:20:00,84.17,84.17,84.14,84.14,63082.0,72.2006,72.2006,72.1749,72.1749,63082.0
2020-01-06 11:25:00,84.13,84.14,84.12,84.12,22161.0,72.1663,72.1749,72.1577,72.1577,22161.0
2020-01-06 11:30:00,84.12,84.13,84.11,84.12,20699.0,72.1577,72.1663,72.1492,72.1577,20699.0
2020-01-06 11:35:00,84.12,84.14,84.11,84.14,39391.0,72.1577,72.1749,72.1492,72.1749,39391.0
2020-01-06 11:40:00,84.14,84.15,84.13,84.15,42286.0,72.1749,72.1835,72.1663,72.1835,42286.0
2020-01-06 11:45:00,84.15,84.17,84.14,84.16,39845.0,72.1835,72.2006,72.1749,72.192,39845.0
2020-01-06 11:50:00,84.16,84.17,84.15,84.16,29737.0,72.192,72.2006,72.1835,72.192,29737.0
2020-01-06 11:55:00,84.16,84.17,84.15,84.16,24381.0,72.192,72.2006,72.1835,72.192,24381.0
2020-01-06 12:00:00,84.17,84.17,84.16,84.17,41759.0,72.2006,72.2006,72.192,72.2006,41759.0
2020-01-06 12:05:00,84.16,84.17,84.15,84.17,35914.0,72.192,72.2006,72.1835,72.2006,35914.0
2020-01-06 12:10:00,84.17,84.17,84.16,84.17,25476.0,72.2006,72.2006,72.192,72.2006,25476.0
2020-01-06 12:15:00,84.17,84.17,84.16,84.17,27828.0,72.2006,72.2006,72.192,72.2006,27828.0
2020-01-06 12:20:00,84.17,84.17,84.15,84.16,31772.0,72.2006,72.2006,72.1835,72.192,31772.0
2020-01-06 12:25:00,84.16,84.16,84.15,84.16,10299.0,72.192,72.192,72.1835,72.192,10299.0
2020-01-06 12:30:00,84.16,84.16,84.15,84.15,34335.0,72.192,72.192,72.1835,72.1835,34335.0
2020-01-06 12:35:00,84.16,84.18,84.15,84.17,11091.0,72.192,72.2092,72.1835,72.2006,11091.0
2020-01-06 12:40:00,84.17,84.18,84.17,84.17,30804.0,72.2006,72.2092,72.2006,72.2006,30804.0
2020-01-06 12:45:00,84.17,84.19,84.17,84.19,25688.0,72.2006,72.2178,72.2006,72.2178,25688.0
2020-01-06 12:50:00,84.19,84.2,84.18,84.2,21695.0,72.2178,72.2264,72.2092,72.2264,21695.0
2020-01-06 12:55:00,84.2,84.21,84.19,84.2,13839.0,72.2264,72.2349,72.2178,72.2264,13839.0
2020-01-06 13:00:00,84.21,84.21,84.19,84.2,53776.0,72.2349,72.2349,72.2178,72.2264,53776.0
2020-01-06 13:05:00,84.2,84.2,84.18,84.19,43159.0,72.2264,72.2264,72.2092,72.2178,43159.0
2020-01-06 13:10:00,84.19,84.2,84.18,84.2,20379.0,72.2178,72.2264,72.2092,72.2264,20379.0
2020-01-06 13:15:00,84.2,84.2,84.19,84.2,16550.0,72.2264,72.2264,72.2178,72.2264,16550.0
2020-01-06 13:20:00,84.19,84.21,84.18,84.2,63160.0,72.2178,72.2349,72.2092,72.2264,63160.0
2020-01-06 13:25:00,84.2,84.21,84.2,84.2,10916.0,72.2264,72.2349,72.2264,72.2264,10916.0
2020-01-06 13:30:00,84.2,84.21,84.2,84.21,18070.0,72.2264,72.2349,72.2264,72.2349,18070.0
2020-01-06 13:35:00,84.21,84.22,84.21,84.21,27418.0,72.2349,72.2435,72.2349,72.2349,27418.0
2020-01-06 13:40:00,84.22,84.22,84.21,84.22,16244.0,72.2435,72.2435,72.2349,72.2435,16244.0
2020-01-06 13:45:00,84.21,84.22,84.2,84.2,16910.0,72.2349,72.2435,72.2264,72.2264,16910.0
2020-01-06 13:50:00,84.2,84.21,84.2,84.2,35428.0,72.2264,72.2349,72.2264,72.2264,35428.0
2020-01-06 13:55:00,84.2,84.21,84.2,84.21,61026.0,72.2264,72.2349,72.2264,72.2349,61026.0
2020-01-06 14:00:00,84.21,84.22,84.2,84.21,25847.0,72.2349,72.2435,72.2264,72.2349,25847.0
2020-01-06 14:05:00,84.21,84.21,84.2,84.21,45892.0,72.2349,72.2349,72.2264,72.2349,45892.0
2020-01-06 14:10:00,84.22,84.22,84.2,84.2,24868.0,72.2435,72.2435,72.2264,72.2264,24868.0
2020-01-06 14:15:00,84.2,84.21,84.18,84.19,45605.0,72.2264,72.2349,72.2092,72.2178,45605.0
2020-01-06 14:20:00,84.18,84.2,84.18,84.2,38006.0,72.2092,72.2264,72.2092,72.2264,38006.0
2020-01-06 14:25:00,84.2,84.2,84.19,84.19,60297.0,72.2264,72.2264,72.2178,72.2178,60297.0
2020-01-06 14:30:00,84.18,84.19,84.17,84.17,34878.0,72.2092,72.2178,72.2006,72.2006,34878.0
2020-01-06 14:35:00,84.17,84.18,84.16,84.16,40584.0,72.2006,72.2092,72.192,72.192,40584.0
2020-01-06 14:40:00,84.16,84.17,84.15,84.15,77740.0,72.192,72.2006,72.1835,72.1835,77740.0
2020-01-06 14:45:00,84.16,84.17,84.15,84.17,34863.0,72.192,72.2006,72.1835,72.2006,34863.0
2020-01-06 14:50:00,84.17,84.17,84.16,84.17,13407.0,72.2006,72.2006,72.192,72.2006,13407.0
2020-01-06 14:55:00,84.17,84.17,84.16,84.17,11248.0,72.2006,72.2006,72.192,72.2006,11248.0
2020-01-06 15:00:00,84.17,84.17,84.16,84.17,26413.0,72.2006,72.2006,72.192,72.2006,26413.0
2020-01-06 15:05:00,84.17,84.17,84.14,84.16,97780.0,72.2006,72.2006,72.1749,72.192,97780.0
2020-01-06 15:10:00,84.16,84.17,84.15,84.16,27603.0,72.192,72.2006,72.1835,72.192,27603.0
2020-01-06 15:15:00,84.15,84.17,84.15,84.17,21186.0,72.1835,72.2006,72.1835,72.2006,21186.0
2020-01-06 15:20:00,84.17,84.17,84.16,84.16,29603.0,72.2006,72.2006,72.192,72.192,29603.0
2020-01-06 15:25:00,84.17,84.18,84.16,84.18,39216.0,72.2006,72.2092,72.192,72.2092,39216.0
2020-01-06 15:30:00,84.17,84.18,84.17,84.18,36726.0,72.2006,72.2092,72.2006,72.2092,36726.0
2020-01-06 15:35:00,84.17,84.19,84.17,84.18,31143.0,72.2006,72.2178,72.2006,72.2092,31143.0
2020-01-06 15:40:00,84.18,84.18,84.17,84.17,39809.0,72.2092,72.2092,72.2006,72.2006,39809.0
2020-01-06 15:45:00,84.17,84.18,84.16,84.17,112614.0,72.2006,72.2092,72.192,72.2006,112614.0
2020-01-06 15:50:00,84.17,84.18,84.16,84.18,47617.0,72.2006,72.2092,72.192,72.2092,47617.0
2020-01-06 15:55:00,84.18,84.18,84.15,84.16,66975.0,72.2092,72.2092,72.1835,72.192,66975.0
2020-01-07 09:30:00,84.2,84.2,84.18,84.19,121438.0,72.2264,72.2264,72.2092,72.2178,121438.0
2020-01-07 09:35:00,84.19,84.2,84.18,84.2,49106.0,72.2178,72.2264,72.2092,72.2264,49106.0
2020-01-07 09:40:00,84.2,84.2,84.19,84.2,32938.0,72.2264,72.2264,72.2178,72.2264,32938.0
2020-01-07 09:45:00,84.2,84.2,84.18,84.19,22615.0,72.2264,72.2264,72.2092,72.2178,22615.0
2020-01-07 09:50:00,84.18,84.19,84.17,84.17,26556.0,72.2092,72.2178,72.2006,72.2006,26556.0
2020-01-07 09:55:00,84.17,84.18,84.16,84.17,49766.0,72.2006,72.2092,72.192,72.2006,49766.0
2020-01-07 10:00:00,84.15,84.16,84.11,84.13,92440.0,72.1835,72.192,72.1492,72.1663,92440.0
2020-01-07 10:05:00,84.13,84.15,84.12,84.15,49194.0,72.1663,72.1835,72.1577,72.1835,49194.0
2020-01-07 10:10:00,84.14,84.15,84.14,84.15,45815.0,72.1749,72.1835,72.1749,72.1835,45815.0
2020-01-07 10:15:00,84.15,84.15,84.13,84.14,93164.0,72.1835,72.1835,72.1663,72.1749,93164.0
2020-01-07 10:20:00,84.14,84.15,84.13,84.14,51914.0,72.1749,72.1835,72.1663,72.1749,51914.0
2020-01-07 10:25:00,84.15,84.16,84.14,84.14,39066.0,72.1835,72.192,72.1749,72.1749,39066.0
2020-01-07 10:30:00,84.14,84.14,84.11,84.12,128658.0,72.1749,72.1749,72.1492,72.1577,128658.0
2020-01-07 10:35:00,84.11,84.12,84.11,84.12,46621.0,72.1492,72.1577,72.1492,72.1577,46621.0
2020-01-07 10:40:00,84.11,84.14,84.11,84.13,16888.0,72.1492,72.1749,72.1492,72.1663,16888.0
2020-01-07 10:45:00,84.13,84.14,84.12,84.14,29118.0,72.1663,72.1749,72.1577,72.1749,29118.0
2020-01-07 10:50:00,84.14,84.14,84.12,84.13,22365.0,72.1749,72.1749,72.1577,72.1663,22365.0
2020-01-07 10:55:00,84.13,84.15,84.12,84.15,83977.0,72.1663,72.1835,72.1577,72.1835,83977.0
2020-01-07 11:00:00,84.15,84.16,84.14,84.15,13941.0,72.1835,72.192,72.1749,72.1835,13941.0
2020-01-07 11:05:00,84.16,84.16,84.15,84.16,41117.0,72.192,72.192,72.1835,72.192,41117.0
2020-01-07 11:10:00,84.15,84.16,84.14,84.14,30320.0,72.1835,72.192,72.1749,72.1749,30320.0
2020-01-07 11:15:00,84.15,84.15,84.14,84.15,22077.0,72.1835,72.1835,72.1749,72.1835,22077.0
2020-01-07 11:20:00,84.14,84.16,84.14,84.14,17466.0,72.1749,72.192,72.1749,72.1749,17466.0
2020-01-07 11:25:00,84.14,84.14,84.11,84.12,72211.0,72.1749,72.1749,72.1492,72.1577,72211.0
2020-01-07 11:30:00,84.12,84.14,84.12,84.13,27261.0,72.1577,72.1749,72.1577,72.1663,27261.0
2020-01-07 11:35:00,84.14,84.16,84.13,84.16,37954.0,72.1749,72.192,72.1663,72.192,37954.0
2020-01-07 11:40:00,84.16,84.16,84.13,84.13,15922.0,72.192,72.192,72.1663,72.1663,15922.0
2020-01-07 11:45:00,84.13,84.16,84.13,84.16,37931.0,72.1663,72.192,72.1663,72.192,37931.0
2020-01-07 11:50:00,84.15,84.16,84.13,84.15,44362.0,72.1835,72.192,72.1663,72.1835,44362.0
2020-01-07 11:55:00,84.16,84.16,84.14,84.16,19696.0,72.192,72.192,72.1749,72.192,19696.0
2020-01-07 12:00:00,84.16,84.16,84.14,84.14,21846.0,72.192,72.192,72.1749,72.1749,21846.0
2020-01-07 12:05:00,84.15,84.15,84.14,84.15,75415.0,72.1835,72.1835,72.1749,72.1835,75415.0
2020-01-07 12:10:00,84.15,84.15,84.13,84.14,29295.0,72.1835,72.1835,72.1663,72.1749,29295.0
2020-01-07 12:15:00,84.14,84.14,84.12,84.12,12506.0,72.1749,72.1749,72.1577,72.1577,12506.0
2020-01-07 12:20:00,84.13,84.14,84.12,84.13,63093.0,72.1663,72.1749,72.1577,72.1663,63093.0
2020-01-07 12:25:00,84.14,84.14,84.13,84.13,18363.0,72.1749,72.1749,72.1663,72.1663,18363.0
2020-01-07 12:30:00,84.14,84.15,84.13,84.15,13955.0,72.1749,72.1835,72.1663,72.1835,13955.0
2020-01-07 12:35:00,84.14,84.15,84.13,84.14,10094.0,72.1749,72.1835,72.1663,72.1749,10094.0
2020-01-07 12:40:00,84.13,84.13,84.12,84.13,15445.0,72.1663,72.1663,72.1577,72.1663,15445.0
2020-01-07 12:45:00,84.13,84.14,84.12,84.14,13123.0,72.1663,72.1749,72.1577,72.1749,13123.0
2020-01-07 12:50:00,84.14,84.14,84.13,84.14,10221.0,72.1749,72.1749,72.1663,72.1749,10221.0
2020-01-07 12:55:00,84.14,84.14,84.12,84.13,43712.0,72.1749,72.1749,72.1577,72.1663,43712.0
2020-01-07 13:00:00,84.13,84.13,84.12,84.12,46788.0,72.1663,72.1663,72.1577,72.1577,46788.0
2020-01-07 13:05:00,84.13,84.13,84.11,84.12,71126.0,72.1663,72.1663,72.1492,72.1577,71126.0
2020-01-07 13:10:00,84.12,84.12,84.11,84.12,25642.0,72.1577,72.1577,72.1492,72.1577,25642.0
2020-01-07 13:15:00,84.12,84.12,84.11,84.12,28667.0,72.1577,72.1577,72.1492,72.1577,28667.0
2020-01-07 13:20:00,84.11,84.12,84.11,84.12,23278.0,72.1492,72.1577,72.1492,72.1577,23278.0
2020-01-07 13:25:00,84.11,84.12,84.11,84.12,8333.0,72.1492,72.1577,72.1492,72.1577,8333.0
2020-01-07 13:30:00,84.12,84.12,84.1,84.11,17768.0,72.1577,72.1577,72.1406,72.1492,17768.0
2020-01-07 13:35:00,84.11,84.11,84.1,84.11,6051.0,72.1492,72.1492,72.1406,72.1492,6051.0
2020-01-07 13:40:00,84.11,84.12,84.1,84.12,34667.0,72.1492,72.1577,72.1406,72.1577,34667.0
2020-01-07 13:45:00,84.12,84.12,84.11,84.12,22452.0,72.1577,72.1577,72.1492,72.1577,22452.0
2020-01-07 13:50:00,84.12,84.12,84.11,84.12,33932.0,72.1577,72.1577,72.1492,72.1577,33932.0
2020-01-07 13:55:00,84.12,84.12,84.1,84.11,26686.0,72.1577,72.1577,72.1406,72.1492,26686.0
2020-01-07 14:00:00,84.11,84.11,84.1,84.11,29165.0,72.1492,72.1492,72.1406,72.1492,29165.0
2020-01-07 14:05:00,84.11,84.11,84.1,84.1,34821.0,72.1492,72.1492,72.1406,72.1406,34821.0
2020-01-07 14:10:00,84.11,84.11,84.1,84.1,14087.0,72.1492,72.1492,72.1406,72.1406,14087.0
2020-01-07 14:15:00,84.11,84.11,84.09,84.1,20612.0,72.1492,72.1492,72.132,72.1406,20612.0
2020-01-07 14:20:00,84.09,84.1,84.09,84.09,15879.0,72.132,72.1406,72.132,72.132,15879.0
2020-01-07 14:25:00,84.1,84.11,84.09,84.11,36931.0,72.1406,72.1492,72.132,72.1492,36931.0
2020-01-07 14:30:00,84.11,84.11,84.1,84.11,53774.0,72.1492,72.1492,72.1406,72.1492,53774.0
2020-01-07 14:35:00,84.11,84.11,84.1,84.11,39799.0,72.1492,72.1492,72.1406,72.1492,39799.0
2020-01-07 14:40:00,84.11,84.11,84.1,84.11,76112.0,72.1492,72.1492,72.1406,72.1492,76112.0
2020-01-07 14:45:00,84.11,84.11,84.1,84.1,21190.0,72.1492,72.1492,72.1406,72.1406,21190.0
2020-01-07 14:50:00,84.1,84.11,84.1,84.11,17858.0,72.1406,72.1492,72.1406,72.1492,17858.0
2020-01-07 14:55:00,84.11,84.11,84.1,84.11,17344.0,72.1492,72.1492,72.1406,72.1492,17344.0
2020-01-07 15:00:00,84.1,84.11,84.1,84.11,18904.0,72.1406,72.1492,72.1406,72.1492,18904.0
2020-01-07 15:05:00,84.11,84.11,84.1,84.11,25216.0,72.1492,72.1492,72.1406,72.1492,25216.0
2020-01-07 15:10:00,84.11,84.11,84.1,84.11,21966.0,72.1492,72.1492,72.1406,72.1492,21966.0
2020-01-07 15:15:00,84.11,84.11,84.1,84.11,31078.0,72.1492,72.1492,72.1406,72.1492,31078.0
2020-01-07 15:20:00,84.11,84.11,84.09,84.1,53916.0,72.1492,72.1492,72.132,72.1406,53916.0
2020-01-07 15:25:00,84.1,84.11,84.09,84.11,55901.0,72.1406,72.1492,72.132,72.1492,55901.0
2020-01-07 15:30:00,84.11,84.11,84.09,84.1,51406.0,72.1492,72.1492,72.132,72.1406,51406.0
2020-01-07 15:35:00,84.09,84.1,84.09,84.09,26942.0,72.132,72.1406,72.132,72.132,26942.0
2020-01-07 15:40:00,84.1,84.1,84.09,84.09,34233.0,72.1406,72.1406,72.132,72.132,34233.0
2020-01-07 15:45:00,84.09,84.1,84.08,84.09,34785.0,72.132,72.1406,72.1234,72.132,34785.0
2020-01-07 15:50:00,84.09,84.1,84.08,84.09,29862.0,72.132,72.1406,72.1234,72.132,29862.0
2020-01-07 15:55:00,84.09,84.1,84.07,84.07,64609.0,72.132,72.1406,72.1148,72.1148,64609.0
2020-01-08 09:30:00,84.13,84.14,84.1,84.12,85917.0,72.1663,72.1749,72.1406,72.1577,85917.0
2020-01-08 09:35:00,84.12,84.13,84.1,84.13,11112.0,72.1577,72.1663,72.1406,72.1663,11112.0
2020-01-08 09:40:00,84.13,84.13,84.1,84.11,28506.0,72.1663,72.1663,72.1406,72.1492,28506.0
2020-01-08 09:45:00,84.11,84.11,84.1,84.11,4698.0,72.1492,72.1492,72.1406,72.1492,4698.0
2020-01-08 09:50:00,84.11,84.12,84.1,84.12,26975.0,72.1492,72.1577,72.1406,72.1577,26975.0
2020-01-08 09:55:00,84.12,84.12,84.11,84.12,3875.0,72.1577,72.1577,72.1492,72.1577,3875.0
2020-01-08 10:00:00,84.12,84.13,84.11,84.12,17062.0,72.1577,72.1663,72.1492,72.1577,17062.0
2020-01-08 10:05:00,84.12,84.14,84.11,84.14,18999.0,72.1577,72.1749,72.1492,72.1749,18999.0
2020-01-08 10:10:00,84.13,84.14,84.13,84.13,11133.0,72.1663,72.1749,72.1663,72.1663,11133.0
2020-01-08 10:15:00,84.14,84.14,84.12,84.13,15462.0,72.1749,72.1749,72.1577,72.1663,15462.0
2020-01-08 10:20:00,84.14,84.18,84.13,84.17,64048.0,72.1749,72.2092,72.1663,72.2006,64048.0
2020-01-08 10:25:00,84.16,84.17,84.14,84.15,14818.0,72.192,72.2006,72.1749,72.1835,14818.0
2020-01-08 10:30:00,84.15,84.16,84.14,84.16,20544.0,72.1835,72.192,72.1749,72.192,20544.0
2020-01-08 10:35:00,84.16,84.17,84.14,84.17,30720.0,72.192,72.2006,72.1749,72.2006,30720.0
2020-01-08 10:40:00,84.16,84.19,84.16,84.18,8257.0,72.192,72.2178,72.192,72.2092,8257.0
2020-01-08 10:45:00,84.2,84.2,84.18,84.19,14327.0,72.2264,72.2264,72.2092,72.2178,14327.0
2020-01-08 10:50:00,84.19,84.19,84.16,84.17,19842.0,72.2178,72.2178,72.192,72.2006,19842.0
2020-01-08 10:55:00,84.16,84.18,84.15,84.16,20334.0,72.192,72.2092,72.1835,72.192,20334.0
2020-01-08 11:00:00,84.16,84.16,84.13,84.14,13438.0,72.192,72.192,72.1663,72.1749,13438.0
2020-01-08 11:05:00,84.14,84.16,84.13,84.14,11708.0,72.1749,72.192,72.1663,72.1749,11708.0
2020-01-08 11:10:00,84.15,84.16,84.14,84.15,16266.0,72.1835,72.192,72.1749,72.1835,16266.0
2020-01-08 11:15:00,84.15,84.15,84.13,84.14,30012.0,72.1835,72.1835,72.1663,72.1749,30012.0
2020-01-08 11:20:00,84.13,84.14,84.13,84.13,15935.0,72.1663,72.1749,72.1663,72.1663,15935.0
2020-01-08 11:25:00,84.13,84.14,84.07,84.08,86302.0,72.1663,72.1749,72.1148,72.1234,86302.0
2020-01-08 11:30:00,84.09,84.14,84.08,84.12,38022.0,72.132,72.1749,72.1234,72.1577,38022.0
2020-01-08 11:35:00,84.13,84.14,84.06,84.06,413473.0,72.1663,72.1749,72.1063,72.1063,413473.0
2020-01-08 11:40:00,84.06,84.07,84.02,84.03,48559.0,72.1063,72.1148,72.072,72.0805,48559.0
2020-01-08 11:45:00,84.03,84.03,84.01,84.01,57119.0,72.0805,72.0805,72.0634,72.0634,57119.0
2020-01-08 11:50:00,84.02,84.02,83.97,83.99,60008.0,72.072,72.072,72.0291,72.0462,60008.0
2020-01-08 11:55:00,83.99,84.0,83.97,83.99,27651.0,72.0462,72.0548,72.0291,72.0462,27651.0
2020-01-08 12:00:00,83.98,83.99,83.97,83.98,51124.0,72.0376,72.0462,72.0291,72.0376,51124.0
2020-01-08 12:05:00,83.97,83.98,83.97,83.98,31162.0,72.0291,72.0376,72.0291,72.0376,31162.0
2020-01-08 12:10:00,83.97,84.01,83.97,84.01,40971.0,72.0291,72.0634,72.0291,72.0634,40971.0
2020-01-08 12:15:00,84.01,84.01,83.98,84.0,59067.0,72.0634,72.0634,72.0376,72.0548,59067.0
2020-01-08 12:20:00,84.0,84.0,83.97,83.98,24927.0,72.0548,72.0548,72.0291,72.0376,24927.0
2020-01-08 12:25:00,83.98,83.98,83.96,83.98,49187.0,72.0376,72.0376,72.0205,72.0376,49187.0
2020-01-08 12:30:00,83.98,83.99,83.97,83.99,65668.0,72.0376,72.0462,72.0291,72.0462,65668.0
2020-01-08 12:35:00,83.98,83.99,83.97,83.98,36025.0,72.0376,72.0462,72.0291,72.0376,36025.0
2020-01-08 12:40:00,83.98,83.98,83.97,83.98,58479.0,72.0376,72.0376,72.0291,72.0376,58479.0
2020-01-08 12:45:00,83.98,83.98,83.97,83.98,11947.0,72.0376,72.0376,72.0291,72.0376,11947.0
2020-01-08 12:50:00,83.98,83.99,83.97,83.99,43167.0,72.0376,72.0462,72.0291,72.0462,43167.0
2020-01-08 12:55:00,83.99,83.99,83.98,83.98,43310.0,72.0462,72.0462,72.0376,72.0376,43310.0
2020-01-08 13:00:00,83.98,84.0,83.94,83.95,149195.0,72.0376,72.0548,72.0033,72.0119,149195.0
2020-01-08 13:05:00,83.95,83.96,83.94,83.95,33128.0,72.0119,72.0205,72.0033,72.0119,33128.0
2020-01-08 13:10:00,83.94,83.95,83.93,83.95,19604.0,72.0033,72.0119,71.9948,72.0119,19604.0
2020-01-08 13:15:00,83.95,83.97,83.95,83.95,17543.0,72.0119,72.0291,72.0119,72.0119,17543.0
2020-01-08 13:20:00,83.95,83.96,83.94,83.95,25668.0,72.0119,72.0205,72.0033,72.0119,25668.0
2020-01-08 13:25:00,83.95,83.96,83.94,83.95,21644.0,72.0119,72.0205,72.0033,72.0119,21644.0
2020-01-08 13:30:00,83.95,83.96,83.94,83.95,39029.0,72.0119,72.0205,72.0033,72.0119,39029.0
2020-01-08 13:35:00,83.95,83.96,83.94,83.94,62050.0,72.0119,72.0205,72.0033,72.0033,62050.0
2020-01-08 13:40:00,83.95,83.97,83.94,83.95,58882.0,72.0119,72.0291,72.0033,72.0119,58882.0
2020-01-08 13:45:00,83.95,83.96,83.95,83.95,29626.0,72.0119,72.0205,72.0119,72.0119,29626.0
2020-01-08 13:50:00,83.96,83.96,83.95,83.95,43014.0,72.0205,72.0205,72.0119,72.0119,43014.0
2020-01-08 13:55:00,83.95,83.97,83.95,83.97,40190.0,72.0119,72.0291,72.0119,72.0291,40190.0
2020-01-08 14:00:00,83.96,83.96,83.94,83.95,58341.0,72.0205,72.0205,72.0033,72.0119,58341.0
2020-01-08 14:05:00,83.95,83.95,83.94,83.95,39875.0,72.0119,72.0119,72.0033,72.0119,39875.0
2020-01-08 14:10:00,83.94,83.95,83.93,83.94,24535.0,72.0033,72.0119,71.9948,72.0033,24535.0
2020-01-08 14:15:00,83.94,83.94,83.93,83.94,19808.0,72.0033,72.0033,71.9948,72.0033,19808.0
2020-01-08 14:20:00,83.94,83.94,83.92,83.92,46331.0,72.0033,72.0033,71.9862,71.9862,46331.0
2020-01-08 14:25:00,83.93,83.93,83.91,83.93,86477.0,71.9948,71.9948,71.9776,71.9948,86477.0
2020-01-08 14:30:00,83.92,83.94,83.92,83.92,22482.0,71.9862,72.0033,71.9862,71.9862,22482.0
2020-01-08 14:35:00,83.93,83.94,83.92,83.94,33785.0,71.9948,72.0033,71.9862,72.0033,33785.0
2020-01-08 14:40:00,83.94,83.94,83.92,83.93,19851.0,72.0033,72.0033,71.9862,71.9948,19851.0
2020-01-08 14:45:00,83.92,83.93,83.9,83.91,19799.0,71.9862,71.9948,71.969,71.9776,19799.0
2020-01-08 14:50:00,83.91,83.91,83.9,83.91,32286.0,71.9776,71.9776,71.969,71.9776,32286.0
2020-01-08 14:55:00,83.9,83.92,83.9,83.92,31160.0,71.969,71.9862,71.969,71.9862,31160.0
2020-01-08 15:00:00,83.92,83.92,83.9,83.9,46174.0,71.9862,71.9862,71.969,71.969,46174.0
2020-01-08 15:05:00,83.9,83.92,83.9,83.91,45931.0,71.969,71.9862,71.969,71.9776,45931.0
2020-01-08 15:10:00,83.92,83.93,83.91,83.92,35812.0,71.9862,71.9948,71.9776,71.9862,35812.0
2020-01-08 15:15:00,83.92,83.94,83.92,83.93,90400.0,71.9862,72.0033,71.9862,71.9948,90400.0
2020-01-08 15:20:00,83.94,83.94,83.93,83.94,29080.0,72.0033,72.0033,71.9948,72.0033,29080.0
2020-01-08 15:25:00,83.94,83.94,83.93,83.93,18283.0,72.0033,72.0033,71.9948,71.9948,18283.0
2020-01-08 15:30:00,83.94,83.94,83.93,83.94,8984.0,72.0033,72.0033,71.9948,72.0033,8984.0
2020-01-08 15:35:00,83.94,83.94,83.92,83.93,139312.0,72.0033,72.0033,71.9862,71.9948,139312.0
2020-01-08 15:40:00,83.93,83.94,83.92,83.94,141246.0,71.9948,72.0033,71.9862,72.0033,141246.0
2020-01-08 15:45:00,83.94,83.99,83.92,83.98,83536.0,72.0033,72.0462,71.9862,72.0376,83536.0
2020-01-08 15:50:00,83.99,84.0,83.97,83.99,20675.0,72.0462,72.0548,72.0291,72.0462,20675.0
2020-01-08 15:55:00,84.0,84.01,83.97,83.97,84960.0,72.0548,72.0634,72.0291,72.0291,84960.0
2020-01-09 09:30:00,83.91,83.91,83.87,83.87,131188.0,71.9776,71.9776,71.9433,71.9433,131188.0
2020-01-09 09:35:00,83.87,83.89,83.87,83.87,35684.0,71.9433,71.9604,71.9433,71.9433,35684.0
2020-01-09 09:40:00,83.87,83.87,83.86,83.87,31430.0,71.9433,71.9433,71.9347,71.9433,31430.0
2020-01-09 09:45:00,83.87,83.88,83.86,83.86,28746.0,71.9433,71.9519,71.9347,71.9347,28746.0
2020-01-09 09:50:00,83.86,83.88,83.86,83.88,28161.0,71.9347,71.9519,71.9347,71.9519,28161.0
2020-01-09 09:55:00,83.88,83.9,83.87,83.89,37441.0,71.9519,71.969,71.9433,71.9604,37441.0
2020-01-09 10:00:00,83.89,83.9,83.87,83.88,69217.0,71.9604,71.969,71.9433,71.9519,69217.0
2020-01-09 10:05:00,83.88,83.89,83.87,83.89,47668.0,71.9519,71.9604,71.9433,71.9604,47668.0
2020-01-09 10:10:00,83.89,83.9,83.88,83.88,28337.0,71.9604,71.969,71.9519,71.9519,28337.0
2020-01-09 10:15:00,83.89,83.9,83.88,83.9,89815.0,71.9604,71.969,71.9519,71.969,89815.0
2020-01-09 10:20:00,83.9,83.9,83.88,83.89,31964.0,71.969,71.969,71.9519,71.9604,31964.0
2020-01-09 10:25:00,83.88,83.89,83.88,83.89,10692.0,71.9519,71.9604,71.9519,71.9604,10692.0
2020-01-09 10:30:00,83.89,83.9,83.88,83.89,50110.0,71.9604,71.969,71.9519,71.9604,50110.0
2020-01-09 10:35:00,83.9,83.9,83.88,83.89,17431.0,71.969,71.969,71.9519,71.9604,17431.0
2020-01-09 10:40:00,83.89,83.89,83.87,83.88,31050.0,71.9604,71.9604,71.9433,71.9519,31050.0
2020-01-09 10:45:00,83.88,83.89,83.87,83.88,26497.0,71.9519,71.9604,71.9433,71.9519,26497.0
2020-01-09 10:50:00,83.89,83.89,83.86,83.88,93361.0,71.9604,71.9604,71.9347,71.9519,93361.0
2020-01-09 10:55:00,83.88,83.88,83.86,83.86,50498.0,71.9519,71.9519,71.9347,71.9347,50498.0
2020-01-09 11:00:00,83.87,83.87,83.86,83.87,33331.0,71.9433,71.9433,71.9347,71.9433,33331.0
2020-01-09 11:05:00,83.87,83.87,83.86,83.86,23149.0,71.9433,71.9433,71.9347,71.9347,23149.0
2020-01-09 11:10:00,83.86,83.87,83.86,83.87,32987.0,71.9347,71.9433,71.9347,71.9433,32987.0
2020-01-09 11:15:00,83.87,83.88,83.86,83.88,43595.0,71.9433,71.9519,71.9347,71.9519,43595.0
2020-01-09 11:20:00,83.87,83.88,83.87,83.88,22718.0,71.9433,71.9519,71.9433,71.9519,22718.0
2020-01-09 11:25:00,83.88,83.9,83.88,83.9,273236.0,71.9519,71.969,71.9519,71.969,273236.0
2020-01-09 11:30:00,83.9,83.9,83.89,83.9,112793.0,71.969,71.969,71.9604,71.969,112793.0
2020-01-09 11:35:00,83.89,83.9,83.89,83.89,21238.0,71.9604,71.969,71.9604,71.9604,21238.0
2020-01-09 11:40:00,83.89,83.89,83.87,83.87,124060.0,71.9604,71.9604,71.9433,71.9433,124060.0
2020-01-09 11:45:00,83.88,83.89,83.87,83.89,64112.0,71.9519,71.9604,71.9433,71.9604,64112.0
2020-01-09 11:50:00,83.88,83.89,83.87,83.88,31449.0,71.9519,71.9604,71.9433,71.9519,31449.0
2020-01-09 11:55:00,83.88,83.9,83.88,83.9,33243.0,71.9519,71.969,71.9519,71.969,33243.0
2020-01-09 12:00:00,83.9,83.9,83.89,83.89,42251.0,71.969,71.969,71.9604,71.9604,42251.0
2020-01-09 12:05:00,83.89,83.91,83.89,83.91,35593.0,71.9604,71.9776,71.9604,71.9776,35593.0
2020-01-09 12:10:00,83.9,83.92,83.9,83.92,28582.0,71.969,71.9862,71.969,71.9862,28582.0
2020-01-09 12:15:00,83.91,83.92,83.91,83.92,21892.0,71.9776,71.9862,71.9776,71.9862,21892.0
2020-01-09 12:20:00,83.92,83.94,83.91,83.94,13175.0,71.9862,72.0033,71.9776,72.0033,13175.0
2020-01-09 12:25:00,83.94,83.94,83.92,83.92,54834.0,72.0033,72.0033,71.9862,71.9862,54834.0
2020-01-09 12:30:00,83.92,83.94,83.92,83.93,89670.0,71.9862,72.0033,71.9862,71.9948,89670.0
2020-01-09 12:35:00,83.94,83.94,83.92,83.92,51366.0,72.0033,72.0033,71.9862,71.9862,51366.0
2020-01-09 12:40:00,83.92,83.93,83.92,83.92,29493.0,71.9862,71.9948,71.9862,71.9862,29493.0
2020-01-09 12:45:00,83.93,83.93,83.92,83.92,18541.0,71.9948,71.9948,71.9862,71.9862,18541.0
2020-01-09 12:50:00,83.92,83.94,83.92,83.94,36702.0,71.9862,72.0033,71.9862,72.0033,36702.0
2020-01-09 12:55:00,83.94,83.95,83.93,83.95,34732.0,72.0033,72.0119,71.9948,72.0119,34732.0
2020-01-09 13:00:00,83.95,84.0,83.94,84.0,282665.0,72.0119,72.0548,72.0033,72.0548,282665.0
2020-01-09 13:05:00,83.99,84.02,83.98,84.02,56590.0,72.0462,72.072,72.0376,72.072,56590.0
2020-01-09 13:10:00,84.02,84.04,84.02,84.02,80728.0,72.072,72.0891,72.072,72.072,80728.0
2020-01-09 13:15:00,84.02,84.04,84.02,84.04,40282.0,72.072,72.0891,72.072,72.0891,40282.0
2020-01-09 13:20:00,84.03,84.04,84.02,84.04,15483.0,72.0805,72.0891,72.072,72.0891,15483.0
2020-01-09 13:25:00,84.04,84.05,84.02,84.02,38061.0,72.0891,72.0977,72.072,72.072,38061.0
2020-01-09 13:30:00,84.03,84.04,84.02,84.04,13936.0,72.0805,72.0891,72.072,72.0891,13936.0
2020-01-09 13:35:00,84.04,84.04,84.03,84.04,19132.0,72.0891,72.0891,72.0805,72.0891,19132.0
2020-01-09 13:40:00,84.04,84.05,84.03,84.04,45461.0,72.0891,72.0977,72.0805,72.0891,45461.0
2020-01-09 13:45:00,84.04,84.05,84.03,84.03,21632.0,72.0891,72.0977,72.0805,72.0805,21632.0
2020-01-09 13:50:00,84.03,84.04,84.02,84.04,30285.0,72.0805,72.0891,72.072,72.0891,30285.0
2020-01-09 13:55:00,84.03,84.04,84.03,84.04,24697.0,72.0805,72.0891,72.0805,72.0891,24697.0
2020-01-09 14:00:00,84.04,84.05,84.03,84.04,14847.0,72.0891,72.0977,72.0805,72.0891,14847.0
2020-01-09 14:05:00,84.05,84.07,84.04,84.06,63793.0,72.0977,72.1148,72.0891,72.1063,63793.0
2020-01-09 14:10:00,84.06,84.06,84.05,84.05,30504.0,72.1063,72.1063,72.0977,72.0977,30504.0
2020-01-09 14:15:00,84.06,84.06,84.05,84.06,21325.0,72.1063,72.1063,72.0977,72.1063,21325.0
2020-01-09 14:20:00,84.05,84.07,84.05,84.06,45133.0,72.0977,72.1148,72.0977,72.1063,45133.0
2020-01-09 14:25:00,84.06,84.07,84.05,84.06,70070.0,72.1063,72.1148,72.0977,72.1063,70070.0
2020-01-09 14:30:00,84.06,84.06,84.03,84.04,28280.0,72.1063,72.1063,72.0805,72.0891,28280.0
2020-01-09 14:35:00,84.04,84.04,84.02,84.03,33098.0,72.0891,72.0891,72.072,72.0805,33098.0
2020-01-09 14:40:00,84.03,84.03,84.01,84.02,25997.0,72.0805,72.0805,72.0634,72.072,25997.0
2020-01-09 14:45:00,84.02,84.03,84.01,84.02,45861.0,72.072,72.0805,72.0634,72.072,45861.0
2020-01-09 14:50:00,84.03,84.04,84.02,84.04,41998.0,72.0805,72.0891,72.072,72.0891,41998.0
2020-01-09 14:55:00,84.04,84.05,84.03,84.05,121599.0,72.0891,72.0977,72.0805,72.0977,121599.0
2020-01-09 15:00:00,84.05,84.06,84.04,84.05,60565.0,72.0977,72.1063,72.0891,72.0977,60565.0
2020-01-09 15:05:00,84.06,84.09,84.05,84.09,121779.0,72.1063,72.132,72.0977,72.132,121779.0
2020-01-09 15:10:00,84.08,84.09,84.07,84.08,17269.0,72.1234,72.132,72.1148,72.1234,17269.0
2020-01-09 15:15:00,84.08,84.1,84.07,84.09,890200.0,72.1234,72.1406,72.1148,72.132,890200.0
2020-01-09 15:20:00,84.09,84.09,84.07,84.08,95294.0,72.132,72.132,72.1148,72.1234,95294.0
2020-01-09 15:25:00,84.08,84.08,84.07,84.08,11100.0,72.1234,72.1234,72.1148,72.1234,11100.0
2020-01-09 15:30:00,84.08,84.09,84.07,84.08,73702.0,72.1234,72.132,72.1148,72.1234,73702.0
2020-01-09 15:35:00,84.09,84.09,84.07,84.09,23608.0,72.132,72.132,72.1148,72.132,23608.0
2020-01-09 15:40:00,84.09,84.09,84.06,84.06,25128.0,72.132,72.132,72.1063,72.1063,25128.0
2020-01-09 15:45:00,84.06,84.07,84.06,84.06,444502.0,72.1063,72.1148,72.1063,72.1063,444502.0
2020-01-09 15:50:00,84.06,84.09,84.06,84.09,29274.0,72.1063,72.132,72.1063,72.132,29274.0
2020-01-09 15:55:00,84.09,84.09,84.07,84.07,530709.0,72.132,72.132,72.1148,72.1148,530709.0
2020-01-10 09:30:00,84.16,84.16,84.1,84.12,140333.0,72.192,72.192,72.1406,72.1577,140333.0
2020-01-10 09:35:00,84.12,84.13,84.11,84.13,128828.0,72.1577,72.1663,72.1492,72.1663,128828.0
2020-01-10 09:40:00,84.13,84.14,84.12,84.14,17456.0,72.1663,72.1749,72.1577,72.1749,17456.0
2020-01-10 09:45:00,84.13,84.15,84.13,84.14,20793.0,72.1663,72.1835,72.1663,72.1749,20793.0
2020-01-10 09:50:00,84.14,84.15,84.13,84.15,53973.0,72.1749,72.1835,72.1663,72.1835,53973.0
2020-01-10 09:55:00,84.14,84.15,84.13,84.13,39047.0,72.1749,72.1835,72.1663,72.1663,39047.0
2020-01-10 10:00:00,84.14,84.14,84.12,84.14,90046.0,72.1749,72.1749,72.1577,72.1749,90046.0
2020-01-10 10:05:00,84.14,84.14,84.12,84.14,355641.0,72.1749,72.1749,72.1577,72.1749,355641.0
2020-01-10 10:10:00,84.13,84.14,84.12,84.13,45706.0,72.1663,72.1749,72.1577,72.1663,45706.0
2020-01-10 10:15:00,84.13,84.14,84.11,84.12,27666.0,72.1663,72.1749,72.1492,72.1577,27666.0
2020-01-10 10:20:00,84.12,84.15,84.11,84.15,38267.0,72.1577,72.1835,72.1492,72.1835,38267.0
2020-01-10 10:25:00,84.15,84.15,84.14,84.15,10097.0,72.1835,72.1835,72.1749,72.1835,10097.0
2020-01-10 10:30:00,84.15,84.15,84.14,84.15,16461.0,72.1835,72.1835,72.1749,72.1835,16461.0
2020-01-10 10:35:00,84.15,84.15,84.14,84.15,18631.0,72.1835,72.1835,72.1749,72.1835,18631.0
2020-01-10 10:40:00,84.15,84.16,84.14,84.16,17606.0,72.1835,72.192,72.1749,72.192,17606.0
2020-01-10 10:45:00,84.16,84.16,84.15,84.16,11388.0,72.192,72.192,72.1835,72.192,11388.0
2020-01-10 10:50:00,84.16,84.17,84.15,84.17,21024.0,72.192,72.2006,72.1835,72.2006,21024.0
2020-01-10 10:55:00,84.16,84.18,84.16,84.18,14010.0,72.192,72.2092,72.192,72.2092,14010.0
2020-01-10 11:00:00,84.18,84.19,84.18,84.18,16717.0,72.2092,72.2178,72.2092,72.2092,16717.0
2020-01-10 11:05:00,84.19,84.2,84.18,84.19,27608.0,72.2178,72.2264,72.2092,72.2178,27608.0
2020-01-10 11:10:00,84.19,84.2,84.19,84.2,29235.0,72.2178,72.2264,72.2178,72.2264,29235.0
2020-01-10 11:15:00,84.19,84.2,84.19,84.2,17578.0,72.2178,72.2264,72.2178,72.2264,17578.0
2020-01-10 11:20:00,84.2,84.2,84.19,84.2,24238.0,72.2264,72.2264,72.2178,72.2264,24238.0
2020-01-10 11:25:00,84.2,84.22,84.19,84.21,60906.0,72.2264,72.2435,72.2178,72.2349,60906.0
2020-01-10 11:30:00,84.21,84.23,84.21,84.22,22035.0,72.2349,72.2521,72.2349,72.2435,22035.0
2020-01-10 11:35:00,84.22,84.24,84.21,84.22,98454.0,72.2435,72.2607,72.2349,72.2435,98454.0
2020-01-10 11:40:00,84.22,84.23,84.21,84.23,38242.0,72.2435,72.2521,72.2349,72.2521,38242.0
2020-01-10 11:45:00,84.22,84.23,84.22,84.23,19975.0,72.2435,72.2521,72.2435,72.2521,19975.0
2020-01-10 11:50:00,84.23,84.24,84.22,84.23,42631.0,72.2521,72.2607,72.2435,72.2521,42631.0
2020-01-10 11:55:00,84.22,84.22,84.21,84.22,34885.0,72.2435,72.2435,72.2349,72.2435,34885.0
2020-01-10 12:00:00,84.22,84.24,84.21,84.22,81306.0,72.2435,72.2607,72.2349,72.2435,81306.0
2020-01-10 12:05:00,84.23,84.23,84.22,84.22,24849.0,72.2521,72.2521,72.2435,72.2435,24849.0
2020-01-10 12:10:00,84.22,84.23,84.2,84.21,64616.0,72.2435,72.2521,72.2264,72.2349,64616.0
2020-01-10 12:15:00,84.2,84.22,84.2,84.22,64501.0,72.2264,72.2435,72.2264,72.2435,64501.0
2020-01-10 12:20:00,84.21,84.22,84.21,84.22,47405.0,72.2349,72.2435,72.2349,72.2435,47405.0
2020-01-10 12:25:00,84.22,84.22,84.21,84.22,16287.0,72.2435,72.2435,72.2349,72.2435,16287.0
2020-01-10 12:30:00,84.22,84.23,84.21,84.23,52279.0,72.2435,72.2521,72.2349,72.2521,52279.0
2020-01-10 12:35:00,84.22,84.23,84.21,84.23,92914.0,72.2435,72.2521,72.2349,72.2521,92914.0
2020-01-10 12:40:00,84.22,84.23,84.22,84.23,22948.0,72.2435,72.2521,72.2435,72.2521,22948.0
2020-01-10 12:45:00,84.23,84.23,84.22,84.23,58460.0,72.2521,72.2521,72.2435,72.2521,58460.0
2020-01-10 12:50:00,84.23,84.23,84.22,84.22,38659.0,72.2521,72.2521,72.2435,72.2435,38659.0
2020-01-10 12:55:00,84.23,84.23,84.22,84.23,7081.0,72.2521,72.2521,72.2435,72.2521,7081.0
2020-01-10 13:00:00,84.23,84.23,84.22,84.23,28142.0,72.2521,72.2521,72.2435,72.2521,28142.0
2020-01-10 13:05:00,84.22,84.23,84.22,84.23,11532.0,72.2435,72.2521,72.2435,72.2521,11532.0
2020-01-10 13:10:00,84.23,84.23,84.22,84.23,32130.0,72.2521,72.2521,72.2435,72.2521,32130.0
2020-01-10 13:15:00,84.23,84.23,84.22,84.23,31721.0,72.2521,72.2521,72.2435,72.2521,31721.0
2020-01-10 13:20:00,84.23,84.23,84.22,84.23,12208.0,72.2521,72.2521,72.2435,72.2521,12208.0
2020-01-10 13:25:00,84.23,84.23,84.22,84.23,12596.0,72.2521,72.2521,72.2435,72.2521,12596.0
2020-01-10 13:30:00,84.23,84.23,84.22,84.23,18985.0,72.2521,72.2521,72.2435,72.2521,18985.0
2020-01-10 13:35:00,84.23,84.23,84.22,84.23,25358.0,72.2521,72.2521,72.2435,72.2521,25358.0
2020-01-10 13:40:00,84.23,84.23,84.22,84.22,32151.0,72.2521,72.2521,72.2435,72.2435,32151.0
2020-01-10 13:45:00,84.23,84.23,84.22,84.23,14305.0,72.2521,72.2521,72.2435,72.2521,14305.0
2020-01-10 13:50:00,84.23,84.23,84.22,84.23,25237.0,72.2521,72.2521,72.2435,72.2521,25237.0
2020-01-10 13:55:00,84.23,84.23,84.22,84.23,17308.0,72.2521,72.2521,72.2435,72.2521,17308.0
2020-01-10 14:00:00,84.23,84.23,84.21,84.21,177984.0,72.2521,72.2521,72.2349,72.2349,177984.0
2020-01-10 14:05:00,84.22,84.22,84.2,84.2,10221.0,72.2435,72.2435,72.2264,72.2264,10221.0
2020-01-10 14:10:00,84.2,84.21,84.2,84.21,31856.0,72.2264,72.2349,72.2264,72.2349,31856.0
2020-01-10 14:15:00,84.2,84.22,84.2,84.22,14276.0,72.2264,72.2435,72.2264,72.2435,14276.0
2020-01-10 14:20:00,84.22,84.22,84.21,84.22,31808.0,72.2435,72.2435,72.2349,72.2435,31808.0
2020-01-10 14:25:00,84.22,84.22,84.21,84.22,27888.0,72.2435,72.2435,72.2349,72.2435,27888.0
2020-01-10 14:30:00,84.22,84.22,84.21,84.21,8561.0,72.2435,72.2435,72.2349,72.2349,8561.0
2020-01-10 14:35:00,84.21,84.21,84.2,84.21,22093.0,72.2349,72.2349,72.2264,72.2349,22093.0
2020-01-10 14:40:00,84.21,84.22,84.2,84.22,10129.0,72.2349,72.2435,72.2264,72.2435,10129.0
2020-01-10 14:45:00,84.21,84.22,84.21,84.22,55442.0,72.2349,72.2435,72.2349,72.2435,55442.0
2020-01-10 14:50:00,84.22,84.22,84.21,84.21,166478.0,72.2435,72.2435,72.2349,72.2349,166478.0
2020-01-10 14:55:00,84.22,84.22,84.19,84.2,178715.0,72.2435,72.2435,72.2178,72.2264,178715.0
2020-01-10 15:00:00,84.19,84.2,84.18,84.2,184627.0,72.2178,72.2264,72.2092,72.2264,184627.0
2020-01-10 15:05:00,84.2,84.2,84.18,84.19,120715.0,72.2264,72.2264,72.2092,72.2178,120715.0
2020-01-10 15:10:00,84.18,84.2,84.18,84.19,141871.0,72.2092,72.2264,72.2092,72.2178,141871.0
2020-01-10 15:15:00,84.19,84.21,84.19,84.19,120385.0,72.2178,72.2349,72.2178,72.2178,120385.0
2020-01-10 15:20:00,84.2,84.21,84.18,84.2,174946.0,72.2264,72.2349,72.2092,72.2264,174946.0
2020-01-10 15:25:00,84.2,84.21,84.18,84.19,170526.0,72.2264,72.2349,72.2092,72.2178,170526.0
2020-01-10 15:30:00,84.19,84.2,84.18,84.19,176888.0,72.2178,72.2264,72.2092,72.2178,176888.0
2020-01-10 15:35:00,84.19,84.2,84.19,84.19,34193.0,72.2178,72.2264,72.2178,72.2178,34193.0
2020-01-10 15:40:00,84.19,84.2,84.19,84.2,25759.0,72.2178,72.2264,72.2178,72.2264,25759.0
2020-01-10 15:45:00,84.2,84.2,84.19,84.2,23140.0,72.2264,72.2264,72.2178,72.2264,23140.0
2020-01-10 15:50:00,84.2,84.21,84.19,84.2,59908.0,72.2264,72.2349,72.2178,72.2264,59908.0
2020-01-10 15:55:00,84.2,84.21,84.19,84.19,42875.0,72.2264,72.2349,72.2178,72.2178,42875.0
2020-01-13 09:30:00,84.17,84.18,84.15,84.15,281072.0,72.2006,72.2092,72.1835,72.1835,281072.0
2020-01-13 09:35:00,84.15,84.16,84.12,84.13,19828.0,72.1835,72.192,72.1577,72.1663,19828.0
2020-01-13 09:40:00,84.13,84.13,84.11,84.12,59362.0,72.1663,72.1663,72.1492,72.1577,59362.0
2020-01-13 09:45:00,84.12,84.12,84.11,84.12,25016.0,72.1577,72.1577,72.1492,72.1577,25016.0
2020-01-13 09:50:00,84.12,84.12,84.11,84.12,20775.0,72.1577,72.1577,72.1492,72.1577,20775.0
2020-01-13 09:55:00,84.12,84.12,84.11,84.12,93010.0,72.1577,72.1577,72.1492,72.1577,93010.0
2020-01-13 10:00:00,84.11,84.12,84.1,84.11,35232.0,72.1492,72.1577,72.1406,72.1492,35232.0
2020-01-13 10:05:00,84.1,84.12,84.1,84.12,34572.0,72.1406,72.1577,72.1406,72.1577,34572.0
2020-01-13 10:10:00,84.12,84.12,84.11,84.12,17762.0,72.1577,72.1577,72.1492,72.1577,17762.0
2020-01-13 10:15:00,84.12,84.12,84.1,84.12,51802.0,72.1577,72.1577,72.1406,72.1577,51802.0
2020-01-13 10:20:00,84.12,84.12,84.11,84.12,37549.0,72.1577,72.1577,72.1492,72.1577,37549.0
2020-01-13 10:25:00,84.12,84.13,84.11,84.13,70364.0,72.1577,72.1663,72.1492,72.1663,70364.0
2020-01-13 10:30:00,84.13,84.14,84.12,84.13,70572.0,72.1663,72.1749,72.1577,72.1663,70572.0
2020-01-13 10:35:00,84.13,84.14,84.12,84.14,14106.0,72.1663,72.1749,72.1577,72.1749,14106.0
2020-01-13 10:40:00,84.14,84.14,84.13,84.14,8103.0,72.1749,72.1749,72.1663,72.1749,8103.0
2020-01-13 10:45:00,84.14,84.14,84.11,84.11,39950.0,72.1749,72.1749,72.1492,72.1492,39950.0
2020-01-13 10:50:00,84.11,84.12,84.1,84.11,89673.0,72.1492,72.1577,72.1406,72.1492,89673.0
2020-01-13 10:55:00,84.12,84.13,84.11,84.12,65412.0,72.1577,72.1663,72.1492,72.1577,65412.0
2020-01-13 11:00:00,84.13,84.14,84.11,84.12,59177.0,72.1663,72.1749,72.1492,72.1577,59177.0
2020-01-13 11:05:00,84.12,84.12,84.11,84.12,59816.0,72.1577,72.1577,72.1492,72.1577,59816.0
2020-01-13 11:10:00,84.12,84.13,84.11,84.13,21538.0,72.1577,72.1663,72.1492,72.1663,21538.0
2020-01-13 11:15:00,84.13,84.13,84.12,84.13,25767.0,72.1663,72.1663,72.1577,72.1663,25767.0
2020-01-13 11:20:00,84.13,84.13,84.12,84.13,34208.0,72.1663,72.1663,72.1577,72.1663,34208.0
2020-01-13 11:25:00,84.13,84.16,84.11,84.12,128821.0,72.1663,72.192,72.1492,72.1577,128821.0
2020-01-13 11:30:00,84.12,84.13,84.11,84.12,36528.0,72.1577,72.1663,72.1492,72.1577,36528.0
2020-01-13 11:35:00,84.12,84.13,84.11,84.11,17789.0,72.1577,72.1663,72.1492,72.1492,17789.0
2020-01-13 11:40:00,84.12,84.12,84.11,84.12,57191.0,72.1577,72.1577,72.1492,72.1577,57191.0
2020-01-13 11:45:00,84.12,84.13,84.11,84.13,27409.0,72.1577,72.1663,72.1492,72.1663,27409.0
2020-01-13 11:50:00,84.12,84.13,84.11,84.13,18402.0,72.1577,72.1663,72.1492,72.1663,18402.0
2020-01-13 11:55:00,84.13,84.13,84.12,84.13,20552.0,72.1663,72.1663,72.1577,72.1663,20552.0
2020-01-13 12:00:00,84.13,84.14,84.12,84.13,75460.0,72.1663,72.1749,72.1577,72.1663,75460.0
2020-01-13 12:05:00,84.14,84.15,84.13,84.14,28861.0,72.1749,72.1835,72.1663,72.1749,28861.0
2020-01-13 12:10:00,84.14,84.15,84.13,84.14,22166.0,72.1749,72.1835,72.1663,72.1749,22166.0
2020-01-13 12:15:00,84.14,84.14,84.13,84.13,51699.0,72.1749,72.1749,72.1663,72.1663,51699.0
2020-01-13 12:20:00,84.14,84.16,84.14,84.15,32969.0,72.1749,72.192,72.1749,72.1835,32969.0
2020-01-13 12:25:00,84.16,84.16,84.14,84.14,24472.0,72.192,72.192,72.1749,72.1749,24472.0
2020-01-13 12:30:00,84.15,84.15,84.13,84.14,92355.0,72.1835,72.1835,72.1663,72.1749,92355.0
2020-01-13 12:35:00,84.14,84.17,84.13,84.16,23055.0,72.1749,72.2006,72.1663,72.192,23055.0
2020-01-13 12:40:00,84.16,84.17,84.16,84.17,9739.0,72.192,72.2006,72.192,72.2006,9739.0
2020-01-13 12:45:00,84.17,84.18,84.16,84.18,15251.0,72.2006,72.2092,72.192,72.2092,15251.0
2020-01-13 12:50:00,84.18,84.18,84.17,84.17,18636.0,72.2092,72.2092,72.2006,72.2006,18636.0
2020-01-13 12:55:00,84.17,84.18,84.16,84.17,17100.0,72.2006,72.2092,72.192,72.2006,17100.0
2020-01-13 13:00:00,84.17,84.18,84.16,84.18,33144.0,72.2006,72.2092,72.192,72.2092,33144.0
2020-01-13 13:05:00,84.18,84.18,84.17,84.17,35589.0,72.2092,72.2092,72.2006,72.2006,35589.0
2020-01-13 13:10:00,84.17,84.18,84.16,84.17,17307.0,72.2006,72.2092,72.192,72.2006,17307.0
2020-01-13 13:15:00,84.17,84.18,84.16,84.17,13634.0,72.2006,72.2092,72.192,72.2006,13634.0
2020-01-13 13:20:00,84.17,84.18,84.17,84.17,11610.0,72.2006,72.2092,72.2006,72.2006,11610.0
2020-01-13 13:25:00,84.17,84.18,84.16,84.16,21659.0,72.2006,72.2092,72.192,72.192,21659.0
2020-01-13 13:30:00,84.16,84.17,84.16,84.17,45862.0,72.192,72.2006,72.192,72.2006,45862.0
2020-01-13 13:35:00,84.17,84.17,84.15,84.16,36411.0,72.2006,72.2006,72.1835,72.192,36411.0
2020-01-13 13:40:00,84.16,84.16,84.15,84.16,47257.0,72.192,72.192,72.1835,72.192,47257.0
2020-01-13 13:45:00,84.15,84.16,84.15,84.16,45331.0,72.1835,72.192,72.1835,72.192,45331.0
2020-01-13 13:50:00,84.16,84.16,84.15,84.16,22607.0,72.192,72.192,72.1835,72.192,22607.0
2020-01-13 13:55:00,84.16,84.16,84.15,84.15,12570.0,72.192,72.192,72.1835,72.1835,12570.0
2020-01-13 14:00:00,84.16,84.16,84.15,84.16,13768.0,72.192,72.192,72.1835,72.192,13768.0
2020-01-13 14:05:00,84.16,84.16,84.14,84.14,64489.0,72.192,72.192,72.1749,72.1749,64489.0
2020-01-13 14:10:00,84.14,84.15,84.14,84.15,15595.0,72.1749,72.1835,72.1749,72.1835,15595.0
2020-01-13 14:15:00,84.15,84.16,84.14,84.15,32383.0,72.1835,72.192,72.1749,72.1835,32383.0
2020-01-13 14:20:00,84.16,84.16,84.15,84.16,48386.0,72.192,72.192,72.1835,72.192,48386.0
2020-01-13 14:25:00,84.16,84.17,84.15,84.17,75173.0,72.192,72.2006,72.1835,72.2006,75173.0
2020-01-13 14:30:00,84.17,84.17,84.16,84.17,19114.0,72.2006,72.2006,72.192,72.2006,19114.0
2020-01-13 14:35:00,84.17,84.17,84.16,84.16,21868.0,72.2006,72.2006,72.192,72.192,21868.0
2020-01-13 14:40:00,84.16,84.17,84.16,84.17,29057.0,72.192,72.2006,72.192,72.2006,29057.0
2020-01-13 14:45:00,84.16,84.16,84.15,84.15,29236.0,72.192,72.192,72.1835,72.1835,29236.0
2020-01-13 14:50:00,84.16,84.16,84.15,84.16,16791.0,72.192,72.192,72.1835,72.192,16791.0
2020-01-13 14:55:00,84.16,84.16,84.15,84.15,13257.0,72.192,72.192,72.1835,72.1835,13257.0
2020-01-13 15:00:00,84.15,84.16,84.15,84.16,65961.0,72.1835,72.192,72.1835,72.192,65961.0
2020-01-13 15:05:00,84.16,84.17,84.15,84.17,36585.0,72.192,72.2006,72.1835,72.2006,36585.0
2020-01-13 15:10:00,84.17,84.17,84.16,84.16,72825.0,72.2006,72.2006,72.192,72.192,72825.0
2020-01-13 15:15:00,84.17,84.17,84.16,84.17,72363.0,72.2006,72.2006,72.192,72.2006,72363.0
2020-01-13 15:20:00,84.17,84.17,84.16,84.17,21652.0,72.2006,72.2006,72.192,72.2006,21652.0
2020-01-13 15:25:00,84.17,84.17,84.16,84.17,28478.0,72.2006,72.2006,72.192,72.2006,28478.0
2020-01-13 15:30:00,84.17,84.17,84.16,84.17,25890.0,72.2006,72.2006,72.192,72.2006,25890.0
2020-01-13 15:35:00,84.17,84.17,84.16,84.17,29816.0,72.2006,72.2006,72.192,72.2006,29816.0
2020-01-13 15:40:00,84.17,84.17,84.16,84.16,64375.0,72.2006,72.2006,72.192,72.192,64375.0
2020-01-13 15:45:00,84.17,84.17,84.16,84.17,41562.0,72.2006,72.2006,72.192,72.2006,41562.0
2020-01-13 15:50:00,84.17,84.18,84.16,84.17,46738.0,72.2006,72.2092,72.192,72.2006,46738.0
2020-01-13 15:55:00,84.17,84.18,84.16,84.17,77689.0,72.2006,72.2092,72.192,72.2006,77689.0
2020-01-14 09:30:00,84.2,84.2,84.18,84.2,120806.0,72.2264,72.2264,72.2092,72.2264,120806.0
2020-01-14 09:35:00,84.2,84.21,84.19,84.21,8431.0,72.2264,72.2349,72.2178,72.2349,8431.0
2020-01-14 09:40:00,84.21,84.22,84.21,84.22,30699.0,72.2349,72.2435,72.2349,72.2435,30699.0
2020-01-14 09:45:00,84.21,84.22,84.2,84.21,20448.0,72.2349,72.2435,72.2264,72.2349,20448.0
2020-01-14 09:50:00,84.21,84.23,84.2,84.23,20044.0,72.2349,72.2521,72.2264,72.2521,20044.0
2020-01-14 09:55:00,84.23,84.23,84.22,84.23,33482.0,72.2521,72.2521,72.2435,72.2521,33482.0
2020-01-14 10:00:00,84.23,84.23,84.21,84.21,40181.0,72.2521,72.2521,72.2349,72.2349,40181.0
2020-01-14 10:05:00,84.22,84.23,84.21,84.22,71117.0,72.2435,72.2521,72.2349,72.2435,71117.0
2020-01-14 10:10:00,84.23,84.23,84.21,84.22,24594.0,72.2521,72.2521,72.2349,72.2435,24594.0
2020-01-14 10:15:00,84.21,84.22,84.2,84.21,61164.0,72.2349,72.2435,72.2264,72.2349,61164.0
2020-01-14 10:20:00,84.21,84.22,84.2,84.2,29432.0,72.2349,72.2435,72.2264,72.2264,29432.0
2020-01-14 10:25:00,84.21,84.21,84.2,84.2,42522.0,72.2349,72.2349,72.2264,72.2264,42522.0
2020-01-14 10:30:00,84.21,84.21,84.2,84.21,26081.0,72.2349,72.2349,72.2264,72.2349,26081.0
2020-01-14 10:35:00,84.21,84.22,84.2,84.22,36622.0,72.2349,72.2435,72.2264,72.2435,36622.0
2020-01-14 10:40:00,84.22,84.23,84.21,84.23,34369.0,72.2435,72.2521,72.2349,72.2521,34369.0
2020-01-14 10:45:00,84.23,84.24,84.22,84.23,23072.0,72.2521,72.2607,72.2435,72.2521,23072.0
2020-01-14 10:50:00,84.23,84.25,84.22,84.23,30700.0,72.2521,72.2692,72.2435,72.2521,30700.0
2020-01-14 10:55:00,84.23,84.25,84.23,84.24,32219.0,72.2521,72.2692,72.2521,72.2607,32219.0
2020-01-14 11:00:00,84.25,84.27,84.24,84.27,54775.0,72.2692,72.2864,72.2607,72.2864,54775.0
2020-01-14 11:05:00,84.27,84.27,84.26,84.26,55706.0,72.2864,72.2864,72.2778,72.2778,55706.0
2020-01-14 11:10:00,84.26,84.26,84.25,84.26,20854.0,72.2778,72.2778,72.2692,72.2778,20854.0
2020-01-14 11:15:00,84.26,84.26,84.23,84.23,31912.0,72.2778,72.2778,72.2521,72.2521,31912.0
2020-01-14 11:20:00,84.23,84.24,84.22,84.23,17370.0,72.2521,72.2607,72.2435,72.2521,17370.0
2020-01-14 11:25:00,84.23,84.24,84.22,84.23,19476.0,72.2521,72.2607,72.2435,72.2521,19476.0
2020-01-14 11:30:00,84.23,84.24,84.22,84.23,25221.0,72.2521,72.2607,72.2435,72.2521,25221.0
2020-01-14 11:35:00,84.24,84.24,84.23,84.23,6812.0,72.2607,72.2607,72.2521,72.2521,6812.0
2020-01-14 11:40:00,84.23,84.27,84.23,84.26,703637.0,72.2521,72.2864,72.2521,72.2778,703637.0
2020-01-14 11:45:00,84.26,84.27,84.25,84.26,138669.0,72.2778,72.2864,72.2692,72.2778,138669.0
2020-01-14 11:50:00,84.26,84.26,84.25,84.25,16916.0,72.2778,72.2778,72.2692,72.2692,16916.0
2020-01-14 11:55:00,84.26,84.26,84.25,84.26,13910.0,72.2778,72.2778,72.2692,72.2778,13910.0
2020-01-14 12:00:00,84.26,84.26,84.25,84.26,12094.0,72.2778,72.2778,72.2692,72.2778,12094.0
2020-01-14 12:05:00,84.26,84.26,84.25,84.26,32378.0,72.2778,72.2778,72.2692,72.2778,32378.0
2020-01-14 12:10:00,84.25,84.27,84.25,84.26,34307.0,72.2692,72.2864,72.2692,72.2778,34307.0
2020-01-14 12:15:00,84.26,84.26,84.25,84.25,31268.0,72.2778,72.2778,72.2692,72.2692,31268.0
2020-01-14 12:20:00,84.25,84.26,84.25,84.26,11179.0,72.2692,72.2778,72.2692,72.2778,11179.0
2020-01-14 12:25:00,84.25,84.26,84.25,84.26,33647.0,72.2692,72.2778,72.2692,72.2778,33647.0
2020-01-14 12:30:00,84.26,84.26,84.25,84.26,10255.0,72.2778,72.2778,72.2692,72.2778,10255.0
2020-01-14 12:35:00,84.26,84.26,84.25,84.26,18450.0,72.2778,72.2778,72.2692,72.2778,18450.0
2020-01-14 12:40:00,84.26,84.26,84.25,84.26,32999.0,72.2778,72.2778,72.2692,72.2778,32999.0
2020-01-14 12:45:00,84.26,84.26,84.25,84.26,20040.0,72.2778,72.2778,72.2692,72.2778,20040.0
2020-01-14 12:50:00,84.26,84.26,84.25,84.26,38287.0,72.2778,72.2778,72.2692,72.2778,38287.0
2020-01-14 12:55:00,84.26,84.26,84.25,84.26,24858.0,72.2778,72.2778,72.2692,72.2778,24858.0
2020-01-14 13:00:00,84.26,84.26,84.25,84.26,17414.0,72.2778,72.2778,72.2692,72.2778,17414.0
2020-01-14 13:05:00,84.26,84.26,84.24,84.25,33178.0,72.2778,72.2778,72.2607,72.2692,33178.0
2020-01-14 13:10:00,84.25,84.25,84.24,84.25,15276.0,72.2692,72.2692,72.2607,72.2692,15276.0
2020-01-14 13:15:00,84.25,84.25,84.24,84.24,23729.0,72.2692,72.2692,72.2607,72.2607,23729.0
2020-01-14 13:20:00,84.25,84.25,84.24,84.25,78739.0,72.2692,72.2692,72.2607,72.2692,78739.0
2020-01-14 13:25:00,84.25,84.25,84.24,84.25,14069.0,72.2692,72.2692,72.2607,72.2692,14069.0
2020-01-14 13:30:00,84.25,84.26,84.24,84.24,40453.0,72.2692,72.2778,72.2607,72.2607,40453.0
2020-01-14 13:35:00,84.25,84.29,84.24,84.25,75529.0,72.2692,72.3036,72.2607,72.2692,75529.0
2020-01-14 13:40:00,84.24,84.27,84.24,84.27,34576.0,72.2607,72.2864,72.2607,72.2864,34576.0
2020-01-14 13:45:00,84.26,84.27,84.25,84.26,25852.0,72.2778,72.2864,72.2692,72.2778,25852.0
2020-01-14 13:50:00,84.26,84.26,84.24,84.26,32406.0,72.2778,72.2778,72.2607,72.2778,32406.0
2020-01-14 13:55:00,84.26,84.27,84.25,84.26,24097.0,72.2778,72.2864,72.2692,72.2778,24097.0
2020-01-14 14:00:00,84.27,84.27,84.26,84.27,16160.0,72.2864,72.2864,72.2778,72.2864,16160.0
2020-01-14 14:05:00,84.27,84.28,84.26,84.27,31882.0,72.2864,72.295,72.2778,72.2864,31882.0
2020-01-14 14:10:00,84.26,84.27,84.25,84.27,68858.0,72.2778,72.2864,72.2692,72.2864,68858.0
2020-01-14 14:15:00,84.26,84.27,84.25,84.26,72383.0,72.2778,72.2864,72.2692,72.2778,72383.0
2020-01-14 14:20:00,84.25,84.26,84.25,84.26,34299.0,72.2692,72.2778,72.2692,72.2778,34299.0
2020-01-14 14:25:00,84.26,84.26,84.25,84.25,18394.0,72.2778,72.2778,72.2692,72.2692,18394.0
2020-01-14 14:30:00,84.25,84.26,84.25,84.26,61414.0,72.2692,72.2778,72.2692,72.2778,61414.0
2020-01-14 14:35:00,84.26,84.26,84.25,84.26,62136.0,72.2778,72.2778,72.2692,72.2778,62136.0
2020-01-14 14:40:00,84.25,84.26,84.25,84.25,17352.0,72.2692,72.2778,72.2692,72.2692,17352.0
2020-01-14 14:45:00,84.25,84.26,84.25,84.26,16500.0,72.2692,72.2778,72.2692,72.2778,16500.0
2020-01-14 14:50:00,84.26,84.26,84.25,84.26,31907.0,72.2778,72.2778,72.2692,72.2778,31907.0
2020-01-14 14:55:00,84.26,84.26,84.25,84.26,20747.0,72.2778,72.2778,72.2692,72.2778,20747.0
2020-01-14 15:00:00,84.26,84.26,84.25,84.26,8760.0,72.2778,72.2778,72.2692,72.2778,8760.0
2020-01-14 15:05:00,84.26,84.26,84.25,84.25,23724.0,72.2778,72.2778,72.2692,72.2692,23724.0
2020-01-14 15:10:00,84.26,84.26,84.25,84.26,18413.0,72.2778,72.2778,72.2692,72.2778,18413.0
2020-01-14 15:15:00,84.26,84.26,84.25,84.26,14205.0,72.2778,72.2778,72.2692,72.2778,14205.0
2020-01-14 15:20:00,84.26,84.26,84.25,84.25,22910.0,72.2778,72.2778,72.2692,72.2692,22910.0
2020-01-14 15:25:00,84.25,84.26,84.25,84.26,23579.0,72.2692,72.2778,72.2692,72.2778,23579.0
2020-01-14 15:30:00,84.26,84.27,84.25,84.26,16030.0,72.2778,72.2864,72.2692,72.2778,16030.0
2020-01-14 15:35:00,84.26,84.27,84.25,84.27,51249.0,72.2778,72.2864,72.2692,72.2864,51249.0
2020-01-14 15:40:00,84.27,84.27,84.25,84.25,15334.0,72.2864,72.2864,72.2692,72.2692,15334.0
2020-01-14 15:45:00,84.26,84.26,84.25,84.26,23919.0,72.2778,72.2778,72.2692,72.2778,23919.0
2020-01-14 15:50:00,84.26,84.27,84.25,84.26,30015.0,72.2778,72.2864,72.2692,72.2778,30015.0
2020-01-14 15:55:00,84.26,84.27,84.26,84.27,36267.0,72.2778,72.2864,72.2778,72.2864,36267.0
2020-01-15 09:30:00,84.4,84.41,84.35,84.39,112513.0,72.3979,72.4065,72.355,72.3893,112513.0
2020-01-15 09:35:00,84.38,84.39,84.37,84.37,45481.0,72.3808,72.3893,72.3722,72.3722,45481.0
2020-01-15 09:40:00,84.38,84.38,84.36,84.37,25354.0,72.3808,72.3808,72.3636,72.3722,25354.0
2020-01-15 09:45:00,84.37,84.38,84.34,84.35,39427.0,72.3722,72.3808,72.3465,72.355,39427.0
2020-01-15 09:50:00,84.34,84.35,84.32,84.35,30376.0,72.3465,72.355,72.3293,72.355,30376.0
2020-01-15 09:55:00,84.34,84.35,84.33,84.33,26081.0,72.3465,72.355,72.3379,72.3379,26081.0
2020-01-15 10:00:00,84.33,84.34,84.31,84.34,26352.0,72.3379,72.3465,72.3207,72.3465,26352.0
2020-01-15 10:05:00,84.34,84.34,84.32,84.34,23516.0,72.3465,72.3465,72.3293,72.3465,23516.0
2020-01-15 10:10:00,84.34,84.35,84.33,84.34,13015.0,72.3465,72.355,72.3379,72.3465,13015.0
2020-01-15 10:15:00,84.34,84.35,84.33,84.34,116977.0,72.3465,72.355,72.3379,72.3465,116977.0
2020-01-15 10:20:00,84.36,84.37,84.35,84.37,20329.0,72.3636,72.3722,72.355,72.3722,20329.0
2020-01-15 10:25:00,84.37,84.37,84.35,84.36,21757.0,72.3722,72.3722,72.355,72.3636,21757.0
2020-01-15 10:30:00,84.37,84.38,84.36,84.37,20605.0,72.3722,72.3808,72.3636,72.3722,20605.0
2020-01-15 10:35:00,84.37,84.37,84.35,84.36,16501.0,72.3722,72.3722,72.355,72.3636,16501.0
2020-01-15 10:40:00,84.36,84.38,84.35,84.38,21839.0,72.3636,72.3808,72.355,72.3808,21839.0
2020-01-15 10:45:00,84.38,84.38,84.36,84.38,27628.0,72.3808,72.3808,72.3636,72.3808,27628.0
2020-01-15 10:50:00,84.38,84.38,84.36,84.37,33275.0,72.3808,72.3808,72.3636,72.3722,33275.0
2020-01-15 10:55:00,84.37,84.38,84.35,84.36,34134.0,72.3722,72.3808,72.355,72.3636,34134.0
2020-01-15 11:00:00,84.36,84.36,84.35,84.36,14589.0,72.3636,72.3636,72.355,72.3636,14589.0
2020-01-15 11:05:00,84.36,84.37,84.35,84.36,18472.0,72.3636,72.3722,72.355,72.3636,18472.0
2020-01-15 11:10:00,84.37,84.39,84.36,84.37,30608.0,72.3722,72.3893,72.3636,72.3722,30608.0
2020-01-15 11:15:00,84.38,84.39,84.37,84.39,32947.0,72.3808,72.3893,72.3722,72.3893,32947.0
2020-01-15 11:20:00,84.38,84.39,84.37,84.39,24922.0,72.3808,72.3893,72.3722,72.3893,24922.0
2020-01-15 11:25:00,84.39,84.39,84.38,84.38,33723.0,72.3893,72.3893,72.3808,72.3808,33723.0
2020-01-15 11:30:00,84.38,84.39,84.37,84.38,33512.0,72.3808,72.3893,72.3722,72.3808,33512.0
2020-01-15 11:35:00,84.38,84.38,84.36,84.37,18715.0,72.3808,72.3808,72.3636,72.3722,18715.0
2020-01-15 11:40:00,84.37,84.37,84.36,84.37,18822.0,72.3722,72.3722,72.3636,72.3722,18822.0
2020-01-15 11:45:00,84.37,84.37,84.36,84.37,24241.0,72.3722,72.3722,72.3636,72.3722,24241.0
2020-01-15 11:50:00,84.37,84.37,84.35,84.36,58128.0,72.3722,72.3722,72.355,72.3636,58128.0
2020-01-15 11:55:00,84.36,84.36,84.35,84.36,45657.0,72.3636,72.3636,72.355,72.3636,45657.0
2020-01-15 12:00:00,84.36,84.36,84.34,84.34,47898.0,72.3636,72.3636,72.3465,72.3465,47898.0
2020-01-15 12:05:00,84.34,84.35,84.32,84.32,33600.0,72.3465,72.355,72.3293,72.3293,33600.0
2020-01-15 12:10:00,84.32,84.33,84.32,84.32,27681.0,72.3293,72.3379,72.3293,72.3293,27681.0
2020-01-15 12:15:00,84.33,84.33,84.32,84.33,27905.0,72.3379,72.3379,72.3293,72.3379,27905.0
2020-01-15 12:20:00,84.33,84.34,84.32,84.33,22754.0,72.3379,72.3465,72.3293,72.3379,22754.0
2020-01-15 12:25:00,84.33,84.33,84.32,84.33,35415.0,72.3379,72.3379,72.3293,72.3379,35415.0
2020-01-15 12:30:00,84.32,84.33,84.32,84.33,17437.0,72.3293,72.3379,72.3293,72.3379,17437.0
2020-01-15 12:35:00,84.32,84.33,84.32,84.33,17931.0,72.3293,72.3379,72.3293,72.3379,17931.0
2020-01-15 12:40:00,84.33,84.33,84.32,84.33,19488.0,72.3379,72.3379,72.3293,72.3379,19488.0
2020-01-15 12:45:00,84.33,84.34,84.32,84.34,33612.0,72.3379,72.3465,72.3293,72.3465,33612.0
2020-01-15 12:50:00,84.34,84.35,84.33,84.35,34783.0,72.3465,72.355,72.3379,72.355,34783.0
2020-01-15 12:55:00,84.35,84.36,84.34,84.35,22800.0,72.355,72.3636,72.3465,72.355,22800.0
2020-01-15 13:00:00,84.36,84.36,84.35,84.35,47551.0,72.3636,72.3636,72.355,72.355,47551.0
2020-01-15 13:05:00,84.35,84.36,84.34,84.34,10794.0,72.355,72.3636,72.3465,72.3465,10794.0
2020-01-15 13:10:00,84.34,84.36,84.34,84.36,20047.0,72.3465,72.3636,72.3465,72.3636,20047.0
2020-01-15 13:15:00,84.36,84.36,84.34,84.34,16908.0,72.3636,72.3636,72.3465,72.3465,16908.0
2020-01-15 13:20:00,84.34,84.35,84.34,84.34,8637.0,72.3465,72.355,72.3465,72.3465,8637.0
2020-01-15 13:25:00,84.34,84.35,84.33,84.33,27430.0,72.3465,72.355,72.3379,72.3379,27430.0
2020-01-15 13:30:00,84.34,84.35,84.33,84.35,29876.0,72.3465,72.355,72.3379,72.355,29876.0
2020-01-15 13:35:00,84.34,84.35,84.34,84.34,21074.0,72.3465,72.355,72.3465,72.3465,21074.0
2020-01-15 13:40:00,84.35,84.36,84.34,84.36,47840.0,72.355,72.3636,72.3465,72.3636,47840.0
2020-01-15 13:45:00,84.36,84.36,84.35,84.35,45297.0,72.3636,72.3636,72.355,72.355,45297.0
2020-01-15 13:50:00,84.35,84.36,84.35,84.36,10293.0,72.355,72.3636,72.355,72.3636,10293.0
2020-01-15 13:55:00,84.36,84.36,84.35,84.36,21728.0,72.3636,72.3636,72.355,72.3636,21728.0
2020-01-15 14:00:00,84.36,84.36,84.35,84.36,10668.0,72.3636,72.3636,72.355,72.3636,10668.0
2020-01-15 14:05:00,84.36,84.36,84.35,84.36,39101.0,72.3636,72.3636,72.355,72.3636,39101.0
2020-01-15 14:10:00,84.36,84.36,84.35,84.36,18226.0,72.3636,72.3636,72.355,72.3636,18226.0
2020-01-15 14:15:00,84.36,84.36,84.35,84.36,97617.0,72.3636,72.3636,72.355,72.3636,97617.0
2020-01-15 14:20:00,84.36,84.37,84.35,84.37,48462.0,72.3636,72.3722,72.355,72.3722,48462.0
2020-01-15 14:25:00,84.37,84.37,84.36,84.37,8762.0,72.3722,72.3722,72.3636,72.3722,8762.0
2020-01-15 14:30:00,84.37,84.37,84.36,84.37,78473.0,72.3722,72.3722,72.3636,72.3722,78473.0
2020-01-15 14:35:00,84.37,84.39,84.37,84.39,21096.0,72.3722,72.3893,72.3722,72.3893,21096.0
2020-01-15 14:40:00,84.39,84.39,84.37,84.37,15056.0,72.3893,72.3893,72.3722,72.3722,15056.0
2020-01-15 14:45:00,84.37,84.38,84.37,84.38,16366.0,72.3722,72.3808,72.3722,72.3808,16366.0
2020-01-15 14:50:00,84.38,84.38,84.37,84.38,25253.0,72.3808,72.3808,72.3722,72.3808,25253.0
2020-01-15 14:55:00,84.38,84.39,84.37,84.38,30874.0,72.3808,72.3893,72.3722,72.3808,30874.0
2020-01-15 15:00:00,84.38,84.39,84.37,84.38,22664.0,72.3808,72.3893,72.3722,72.3808,22664.0
2020-01-15 15:05:00,84.38,84.38,84.37,84.38,19194.0,72.3808,72.3808,72.3722,72.3808,19194.0
2020-01-15 15:10:00,84.38,84.39,84.37,84.38,14889.0,72.3808,72.3893,72.3722,72.3808,14889.0
2020-01-15 15:15:00,84.39,84.4,84.38,84.4,19065.0,72.3893,72.3979,72.3808,72.3979,19065.0
2020-01-15 15:20:00,84.39,84.4,84.39,84.4,32431.0,72.3893,72.3979,72.3893,72.3979,32431.0
2020-01-15 15:25:00,84.4,84.41,84.39,84.4,46994.0,72.3979,72.4065,72.3893,72.3979,46994.0
2020-01-15 15:30:00,84.41,84.41,84.39,84.41,45167.0,72.4065,72.4065,72.3893,72.4065,45167.0
2020-01-15 15:35:00,84.41,84.41,84.39,84.41,27155.0,72.4065,72.4065,72.3893,72.4065,27155.0
2020-01-15 15:40:00,84.4,84.41,84.4,84.41,17886.0,72.3979,72.4065,72.3979,72.4065,17886.0
2020-01-15 15:45:00,84.41,84.41,84.4,84.41,35305.0,72.4065,72.4065,72.3979,72.4065,35305.0
2020-01-15 15:50:00,84.4,84.41,84.4,84.41,16808.0,72.3979,72.4065,72.3979,72.4065,16808.0
2020-01-15 15:55:00,84.41,84.41,84.4,84.41,67200.0,72.4065,72.4065,72.3979,72.4065,67200.0
2020-01-16 09:30:00,84.37,84.37,84.32,84.33,133084.0,72.3722,72.3722,72.3293,72.3379,133084.0
2020-01-16 09:35:00,84.33,84.35,84.32,84.35,55912.0,72.3379,72.355,72.3293,72.355,55912.0
2020-01-16 09:40:00,84.34,84.35,84.34,84.34,30375.0,72.3465,72.355,72.3465,72.3465,30375.0
2020-01-16 09:45:00,84.35,84.36,84.34,84.35,24447.0,72.355,72.3636,72.3465,72.355,24447.0
2020-01-16 09:50:00,84.35,84.37,84.35,84.37,24148.0,72.355,72.3722,72.355,72.3722,24148.0
2020-01-16 09:55:00,84.37,84.38,84.37,84.38,21865.0,72.3722,72.3808,72.3722,72.3808,21865.0
2020-01-16 10:00:00,84.38,84.43,84.37,84.42,70398.0,72.3808,72.4237,72.3722,72.4151,70398.0
2020-01-16 10:05:00,84.42,84.43,84.4,84.41,56423.0,72.4151,72.4237,72.3979,72.4065,56423.0
2020-01-16 10:10:00,84.4,84.41,84.39,84.4,54588.0,72.3979,72.4065,72.3893,72.3979,54588.0
2020-01-16 10:15:00,84.39,84.4,84.38,84.4,38778.0,72.3893,72.3979,72.3808,72.3979,38778.0
2020-01-16 10:20:00,84.4,84.41,84.39,84.4,50501.0,72.3979,72.4065,72.3893,72.3979,50501.0
2020-01-16 10:25:00,84.4,84.4,84.39,84.4,10388.0,72.3979,72.3979,72.3893,72.3979,10388.0
2020-01-16 10:30:00,84.39,84.39,84.37,84.37,31889.0,72.3893,72.3893,72.3722,72.3722,31889.0
2020-01-16 10:35:00,84.38,84.38,84.36,84.37,51516.0,72.3808,72.3808,72.3636,72.3722,51516.0
2020-01-16 10:40:00,84.37,84.37,84.35,84.36,24114.0,72.3722,72.3722,72.355,72.3636,24114.0
2020-01-16 10:45:00,84.36,84.37,84.35,84.37,22193.0,72.3636,72.3722,72.355,72.3722,22193.0
2020-01-16 10:50:00,84.37,84.38,84.36,84.37,26819.0,72.3722,72.3808,72.3636,72.3722,26819.0
2020-01-16 10:55:00,84.37,84.38,84.36,84.38,34211.0,72.3722,72.3808,72.3636,72.3808,34211.0
2020-01-16 11:00:00,84.37,84.38,84.36,84.37,22300.0,72.3722,72.3808,72.3636,72.3722,22300.0
2020-01-16 11:05:00,84.36,84.37,84.34,84.34,31444.0,72.3636,72.3722,72.3465,72.3465,31444.0
2020-01-16 11:10:00,84.34,84.35,84.34,84.34,38079.0,72.3465,72.355,72.3465,72.3465,38079.0
2020-01-16 11:15:00,84.34,84.35,84.33,84.34,31958.0,72.3465,72.355,72.3379,72.3465,31958.0
2020-01-16 11:20:00,84.33,84.34,84.33,84.33,48092.0,72.3379,72.3465,72.3379,72.3379,48092.0
2020-01-16 11:25:00,84.33,84.33,84.31,84.32,27795.0,72.3379,72.3379,72.3207,72.3293,27795.0
2020-01-16 11:30:00,84.31,84.33,84.31,84.33,27414.0,72.3207,72.3379,72.3207,72.3379,27414.0
2020-01-16 11:35:00,84.32,84.33,84.32,84.33,54485.0,72.3293,72.3379,72.3293,72.3379,54485.0
2020-01-16 11:40:00,84.33,84.34,84.32,84.33,23864.0,72.3379,72.3465,72.3293,72.3379,23864.0
2020-01-16 11:45:00,84.34,84.34,84.32,84.33,28126.0,72.3465,72.3465,72.3293,72.3379,28126.0
2020-01-16 11:50:00,84.33,84.33,84.31,84.31,15050.0,72.3379,72.3379,72.3207,72.3207,15050.0
2020-01-16 11:55:00,84.31,84.32,84.31,84.32,24303.0,72.3207,72.3293,72.3207,72.3293,24303.0
2020-01-16 12:00:00,84.31,84.33,84.31,84.33,26920.0,72.3207,72.3379,72.3207,72.3379,26920.0
2020-01-16 12:05:00,84.33,84.33,84.31,84.33,15880.0,72.3379,72.3379,72.3207,72.3379,15880.0
2020-01-16 12:10:00,84.33,84.34,84.32,84.33,38730.0,72.3379,72.3465,72.3293,72.3379,38730.0
2020-01-16 12:15:00,84.34,84.34,84.33,84.34,23828.0,72.3465,72.3465,72.3379,72.3465,23828.0
2020-01-16 12:20:00,84.34,84.34,84.33,84.33,32087.0,72.3465,72.3465,72.3379,72.3379,32087.0
2020-01-16 12:25:00,84.34,84.34,84.32,84.34,48477.0,72.3465,72.3465,72.3293,72.3465,48477.0
2020-01-16 12:30:00,84.34,84.34,84.32,84.34,9498.0,72.3465,72.3465,72.3293,72.3465,9498.0
2020-01-16 12:35:00,84.34,84.34,84.33,84.34,25924.0,72.3465,72.3465,72.3379,72.3465,25924.0
2020-01-16 12:40:00,84.34,84.34,84.33,84.34,6732.0,72.3465,72.3465,72.3379,72.3465,6732.0
2020-01-16 12:45:00,84.34,84.34,84.33,84.34,18588.0,72.3465,72.3465,72.3379,72.3465,18588.0
2020-01-16 12:50:00,84.34,84.34,84.33,84.33,33583.0,72.3465,72.3465,72.3379,72.3379,33583.0
2020-01-16 12:55:00,84.33,84.34,84.33,84.34,14335.0,72.3379,72.3465,72.3379,72.3465,14335.0
2020-01-16 13:00:00,84.34,84.34,84.33,84.33,33391.0,72.3465,72.3465,72.3379,72.3379,33391.0
2020-01-16 13:05:00,84.33,84.34,84.33,84.34,34340.0,72.3379,72.3465,72.3379,72.3465,34340.0
2020-01-16 13:10:00,84.34,84.34,84.32,84.34,20496.0,72.3465,72.3465,72.3293,72.3465,20496.0
2020-01-16 13:15:00,84.34,84.34,84.33,84.34,13247.0,72.3465,72.3465,72.3379,72.3465,13247.0
2020-01-16 13:20:00,84.34,84.35,84.33,84.34,11817.0,72.3465,72.355,72.3379,72.3465,11817.0
2020-01-16 13:25:00,84.34,84.35,84.33,84.34,28952.0,72.3465,72.355,72.3379,72.3465,28952.0
2020-01-16 13:30:00,84.34,84.34,84.33,84.33,1031253.0,72.3465,72.3465,72.3379,72.3379,1031253.0
2020-01-16 13:35:00,84.34,84.34,84.33,84.34,14276.0,72.3465,72.3465,72.3379,72.3465,14276.0
2020-01-16 13:40:00,84.34,84.34,84.33,84.34,28411.0,72.3465,72.3465,72.3379,72.3465,28411.0
2020-01-16 13:45:00,84.34,84.35,84.33,84.34,14971.0,72.3465,72.355,72.3379,72.3465,14971.0
2020-01-16 13:50:00,84.35,84.35,84.34,84.34,11172.0,72.355,72.355,72.3465,72.3465,11172.0
2020-01-16 13:55:00,84.34,84.35,84.33,84.34,23067.0,72.3465,72.355,72.3379,72.3465,23067.0
2020-01-16 14:00:00,84.34,84.35,84.33,84.34,70652.0,72.3465,72.355,72.3379,72.3465,70652.0
2020-01-16 14:05:00,84.34,84.35,84.34,84.34,23494.0,72.3465,72.355,72.3465,72.3465,23494.0
2020-01-16 14:10:00,84.34,84.35,84.34,84.34,9161.0,72.3465,72.355,72.3465,72.3465,9161.0
2020-01-16 14:15:00,84.34,84.35,84.34,84.34,10888.0,72.3465,72.355,72.3465,72.3465,10888.0
2020-01-16 14:20:00,84.34,84.35,84.34,84.34,19889.0,72.3465,72.355,72.3465,72.3465,19889.0
2020-01-16 14:25:00,84.34,84.35,84.34,84.35,12336.0,72.3465,72.355,72.3465,72.355,12336.0
2020-01-16 14:30:00,84.34,84.35,84.34,84.35,23772.0,72.3465,72.355,72.3465,72.355,23772.0
2020-01-16 14:35:00,84.34,84.35,84.34,84.35,185267.0,72.3465,72.355,72.3465,72.355,185267.0
2020-01-16 14:40:00,84.34,84.35,84.34,84.35,14649.0,72.3465,72.355,72.3465,72.355,14649.0
2020-01-16 14:45:00,84.35,84.35,84.34,84.34,26715.0,72.355,72.355,72.3465,72.3465,26715.0
2020-01-16 14:50:00,84.34,84.35,84.34,84.35,24794.0,72.3465,72.355,72.3465,72.355,24794.0
2020-01-16 14:55:00,84.34,84.35,84.34,84.34,65561.0,72.3465,72.355,72.3465,72.3465,65561.0
2020-01-16 15:00:00,84.34,84.37,84.34,84.37,27874.0,72.3465,72.3722,72.3465,72.3722,27874.0
2020-01-16 15:05:00,84.37,84.37,84.36,84.36,61170.0,72.3722,72.3722,72.3636,72.3636,61170.0
2020-01-16 15:10:00,84.37,84.38,84.36,84.37,1017600.0,72.3722,72.3808,72.3636,72.3722,1017600.0
2020-01-16 15:15:00,84.37,84.37,84.36,84.37,14143.0,72.3722,72.3722,72.3636,72.3722,14143.0
2020-01-16 15:20:00,84.37,84.37,84.35,84.36,27717.0,72.3722,72.3722,72.355,72.3636,27717.0
2020-01-16 15:25:00,84.36,84.36,84.35,84.36,20164.0,72.3636,72.3636,72.355,72.3636,20164.0
2020-01-16 15:30:00,84.36,84.36,84.35,84.35,16328.0,72.3636,72.3636,72.355,72.355,16328.0
2020-01-16 15:35:00,84.36,84.36,84.35,84.36,34271.0,72.3636,72.3636,72.355,72.3636,34271.0
2020-01-16 15:40:00,84.35,84.36,84.35,84.35,34003.0,72.355,72.3636,72.355,72.355,34003.0
2020-01-16 15:45:00,84.36,84.36,84.35,84.36,52148.0,72.3636,72.3636,72.355,72.3636,52148.0
2020-01-16 15:50:00,84.36,84.36,84.35,84.36,40012.0,72.3636,72.3636,72.355,72.3636,40012.0
2020-01-16 15:55:00,84.36,84.37,84.35,84.37,109770.0,72.3636,72.3722,72.355,72.3722,109770.0
2020-01-17 09:30:00,84.27,84.27,84.25,84.27,168094.0,72.2864,72.2864,72.2692,72.2864,168094.0
2020-01-17 09:35:00,84.27,84.29,84.26,84.29,161629.0,72.2864,72.3036,72.2778,72.3036,161629.0
2020-01-17 09:40:00,84.29,84.29,84.28,84.29,125651.0,72.3036,72.3036,72.295,72.3036,125651.0
2020-01-17 09:45:00,84.29,84.3,84.28,84.3,70495.0,72.3036,72.3121,72.295,72.3121,70495.0
2020-01-17 09:50:00,84.3,84.31,84.29,84.31,25055.0,72.3121,72.3207,72.3036,72.3207,25055.0
2020-01-17 09:55:00,84.3,84.31,84.28,84.29,39888.0,72.3121,72.3207,72.295,72.3036,39888.0
2020-01-17 10:00:00,84.29,84.3,84.28,84.29,121255.0,72.3036,72.3121,72.295,72.3036,121255.0
2020-01-17 10:05:00,84.28,84.3,84.28,84.29,34281.0,72.295,72.3121,72.295,72.3036,34281.0
2020-01-17 10:10:00,84.29,84.3,84.28,84.28,37583.0,72.3036,72.3121,72.295,72.295,37583.0
2020-01-17 10:15:00,84.29,84.29,84.27,84.28,35045.0,72.3036,72.3036,72.2864,72.295,35045.0
2020-01-17 10:20:00,84.28,84.28,84.26,84.27,42729.0,72.295,72.295,72.2778,72.2864,42729.0
2020-01-17 10:25:00,84.27,84.27,84.25,84.26,31037.0,72.2864,72.2864,72.2692,72.2778,31037.0
2020-01-17 10:30:00,84.26,84.27,84.25,84.27,42155.0,72.2778,72.2864,72.2692,72.2864,42155.0
2020-01-17 10:35:00,84.27,84.27,84.26,84.27,25255.0,72.2864,72.2864,72.2778,72.2864,25255.0
2020-01-17 10:40:00,84.27,84.28,84.26,84.26,41174.0,72.2864,72.295,72.2778,72.2778,41174.0
2020-01-17 10:45:00,84.26,84.27,84.26,84.27,20525.0,72.2778,72.2864,72.2778,72.2864,20525.0
2020-01-17 10:50:00,84.27,84.27,84.26,84.27,38191.0,72.2864,72.2864,72.2778,72.2864,38191.0
2020-01-17 10:55:00,84.27,84.28,84.26,84.27,61054.0,72.2864,72.295,72.2778,72.2864,61054.0
2020-01-17 11:00:00,84.28,84.28,84.27,84.28,15934.0,72.295,72.295,72.2864,72.295,15934.0
2020-01-17 11:05:00,84.27,84.28,84.26,84.27,76066.0,72.2864,72.295,72.2778,72.2864,76066.0
2020-01-17 11:10:00,84.27,84.29,84.26,84.29,18573.0,72.2864,72.3036,72.2778,72.3036,18573.0
2020-01-17 11:15:00,84.29,84.29,84.27,84.28,33272.0,72.3036,72.3036,72.2864,72.295,33272.0
2020-01-17 11:20:00,84.28,84.31,84.27,84.3,32635.0,72.295,72.3207,72.2864,72.3121,32635.0
2020-01-17 11:25:00,84.3,84.3,84.29,84.3,30210.0,72.3121,72.3121,72.3036,72.3121,30210.0
2020-01-17 11:30:00,84.3,84.31,84.29,84.31,25913.0,72.3121,72.3207,72.3036,72.3207,25913.0
2020-01-17 11:35:00,84.31,84.32,84.31,84.31,17222.0,72.3207,72.3293,72.3207,72.3207,17222.0
2020-01-17 11:40:00,84.31,84.32,84.31,84.32,62643.0,72.3207,72.3293,72.3207,72.3293,62643.0
2020-01-17 11:45:00,84.31,84.32,84.31,84.31,9716.0,72.3207,72.3293,72.3207,72.3207,9716.0
2020-01-17 11:50:00,84.31,84.32,84.31,84.31,36371.0,72.3207,72.3293,72.3207,72.3207,36371.0
2020-01-17 11:55:00,84.31,84.32,84.3,84.31,98474.0,72.3207,72.3293,72.3121,72.3207,98474.0
2020-01-17 12:00:00,84.31,84.32,84.3,84.31,155400.0,72.3207,72.3293,72.3121,72.3207,155400.0
2020-01-17 12:05:00,84.31,84.32,84.3,84.31,20143.0,72.3207,72.3293,72.3121,72.3207,20143.0
2020-01-17 12:10:00,84.31,84.33,84.31,84.32,11286.0,72.3207,72.3379,72.3207,72.3293,11286.0
2020-01-17 12:15:00,84.33,84.35,84.32,84.34,21593.0,72.3379,72.355,72.3293,72.3465,21593.0
2020-01-17 12:20:00,84.34,84.34,84.33,84.33,17268.0,72.3465,72.3465,72.3379,72.3379,17268.0
2020-01-17 12:25:00,84.34,84.34,84.33,84.33,19484.0,72.3465,72.3465,72.3379,72.3379,19484.0
2020-01-17 12:30:00,84.34,84.35,84.33,84.35,58299.0,72.3465,72.355,72.3379,72.355,58299.0
2020-01-17 12:35:00,84.35,84.35,84.34,84.34,8958.0,72.355,72.355,72.3465,72.3465,8958.0
2020-01-17 12:40:00,84.34,84.36,84.34,84.36,30084.0,72.3465,72.3636,72.3465,72.3636,30084.0
2020-01-17 12:45:00,84.35,84.36,84.34,84.34,28471.0,72.355,72.3636,72.3465,72.3465,28471.0
2020-01-17 12:50:00,84.34,84.35,84.34,84.35,11551.0,72.3465,72.355,72.3465,72.355,11551.0
2020-01-17 12:55:00,84.34,84.35,84.33,84.35,46067.0,72.3465,72.355,72.3379,72.355,46067.0
2020-01-17 13:00:00,84.35,84.35,84.34,84.35,10893.0,72.355,72.355,72.3465,72.355,10893.0
2020-01-17 13:05:00,84.34,84.35,84.34,84.34,19807.0,72.3465,72.355,72.3465,72.3465,19807.0
2020-01-17 13:10:00,84.35,84.36,84.34,84.36,22631.0,72.355,72.3636,72.3465,72.3636,22631.0
2020-01-17 13:15:00,84.36,84.36,84.35,84.35,15898.0,72.3636,72.3636,72.355,72.355,15898.0
2020-01-17 13:20:00,84.35,84.36,84.35,84.35,33869.0,72.355,72.3636,72.355,72.355,33869.0
2020-01-17 13:25:00,84.35,84.36,84.33,84.34,25584.0,72.355,72.3636,72.3379,72.3465,25584.0
2020-01-17 13:30:00,84.33,84.35,84.33,84.34,6995.0,72.3379,72.355,72.3379,72.3465,6995.0
2020-01-17 13:35:00,84.35,84.35,84.34,84.34,32523.0,72.355,72.355,72.3465,72.3465,32523.0
2020-01-17 13:40:00,84.34,84.35,84.33,84.34,41546.0,72.3465,72.355,72.3379,72.3465,41546.0
2020-01-17 13:45:00,84.34,84.35,84.33,84.35,15874.0,72.3465,72.355,72.3379,72.355,15874.0
2020-01-17 13:50:00,84.35,84.35,84.34,84.35,9182.0,72.355,72.355,72.3465,72.355,9182.0
2020-01-17 13:55:00,84.34,84.35,84.34,84.34,10555.0,72.3465,72.355,72.3465,72.3465,10555.0
2020-01-17 14:00:00,84.35,84.35,84.34,84.34,14536.0,72.355,72.355,72.3465,72.3465,14536.0
2020-01-17 14:05:00,84.35,84.35,84.34,84.34,69411.0,72.355,72.355,72.3465,72.3465,69411.0
2020-01-17 14:10:00,84.34,84.35,84.34,84.34,17770.0,72.3465,72.355,72.3465,72.3465,17770.0
2020-01-17 14:15:00,84.34,84.34,84.33,84.34,13583.0,72.3465,72.3465,72.3379,72.3465,13583.0
2020-01-17 14:20:00,84.34,84.34,84.33,84.34,10383.0,72.3465,72.3465,72.3379,72.3465,10383.0
2020-01-17 14:25:00,84.34,84.34,84.33,84.34,24482.0,72.3465,72.3465,72.3379,72.3465,24482.0
2020-01-17 14:30:00,84.34,84.34,84.33,84.34,18832.0,72.3465,72.3465,72.3379,72.3465,18832.0
2020-01-17 14:35:00,84.34,84.34,84.33,84.34,17101.0,72.3465,72.3465,72.3379,72.3465,17101.0
2020-01-17 14:40:00,84.34,84.34,84.33,84.34,17871.0,72.3465,72.3465,72.3379,72.3465,17871.0
2020-01-17 14:45:00,84.34,84.34,84.32,84.32,29086.0,72.3465,72.3465,72.3293,72.3293,29086.0
2020-01-17 14:50:00,84.33,84.33,84.32,84.33,43403.0,72.3379,72.3379,72.3293,72.3379,43403.0
2020-01-17 14:55:00,84.33,84.33,84.32,84.33,24398.0,72.3379,72.3379,72.3293,72.3379,24398.0
2020-01-17 15:00:00,84.33,84.34,84.32,84.34,46350.0,72.3379,72.3465,72.3293,72.3465,46350.0
2020-01-17 15:05:00,84.34,84.34,84.32,84.33,29739.0,72.3465,72.3465,72.3293,72.3379,29739.0
2020-01-17 15:10:00,84.33,84.34,84.32,84.34,27649.0,72.3379,72.3465,72.3293,72.3465,27649.0
2020-01-17 15:15:00,84.34,84.34,84.33,84.34,19318.0,72.3465,72.3465,72.3379,72.3465,19318.0
2020-01-17 15:20:00,84.34,84.34,84.33,84.33,10593.0,72.3465,72.3465,72.3379,72.3379,10593.0
2020-01-17 15:25:00,84.34,84.34,84.33,84.34,48811.0,72.3465,72.3465,72.3379,72.3465,48811.0
2020-01-17 15:30:00,84.34,84.34,84.33,84.33,16244.0,72.3465,72.3465,72.3379,72.3379,16244.0
2020-01-17 15:35:00,84.34,84.34,84.33,84.33,28172.0,72.3465,72.3465,72.3379,72.3379,28172.0
2020-01-17 15:40:00,84.34,84.34,84.33,84.34,22714.0,72.3465,72.3465,72.3379,72.3465,22714.0
2020-01-17 15:45:00,84.34,84.34,84.33,84.34,35374.0,72.3465,72.3465,72.3379,72.3465,35374.0
2020-01-17 15:50:00,84.34,84.35,84.34,84.35,43919.0,72.3465,72.355,72.3465,72.355,43919.0
2020-01-17 15:55:00,84.35,84.36,84.34,84.34,70436.0,72.355,72.3636,72.3465,72.3465,70436.0
2020-01-21 09:30:00,84.49,84.5,84.42,84.45,201414.0,72.4751,72.4837,72.4151,72.4408,201414.0
2020-01-21 09:35:00,84.46,84.48,84.45,84.48,35170.0,72.4494,72.4665,72.4408,72.4665,35170.0
2020-01-21 09:40:00,84.47,84.5,84.47,84.5,12502.0,72.458,72.4837,72.458,72.4837,12502.0
2020-01-21 09:45:00,84.49,84.5,84.48,84.5,49592.0,72.4751,72.4837,72.4665,72.4837,49592.0
2020-01-21 09:50:00,84.5,84.5,84.48,84.49,31600.0,72.4837,72.4837,72.4665,72.4751,31600.0
2020-01-21 09:55:00,84.48,84.5,84.48,84.5,29750.0,72.4665,72.4837,72.4665,72.4837,29750.0
2020-01-21 10:00:00,84.5,84.5,84.49,84.49,24700.0,72.4837,72.4837,72.4751,72.4751,24700.0
2020-01-21 10:05:00,84.5,84.5,84.49,84.5,29067.0,72.4837,72.4837,72.4751,72.4837,29067.0
2020-01-21 10:10:00,84.5,84.52,84.49,84.51,32033.0,72.4837,72.5009,72.4751,72.4923,32033.0
2020-01-21 10:15:00,84.52,84.55,84.51,84.53,61355.0,72.5009,72.5266,72.4923,72.5094,61355.0
2020-01-21 10:20:00,84.54,84.54,84.53,84.53,21113.0,72.518,72.518,72.5094,72.5094,21113.0
2020-01-21 10:25:00,84.54,84.55,84.54,84.54,57627.0,72.518,72.5266,72.518,72.518,57627.0
2020-01-21 10:30:00,84.54,84.55,84.53,84.54,25994.0,72.518,72.5266,72.5094,72.518,25994.0
2020-01-21 10:35:00,84.54,84.54,84.53,84.53,19879.0,72.518,72.518,72.5094,72.5094,19879.0
2020-01-21 10:40:00,84.54,84.55,84.53,84.55,16536.0,72.518,72.5266,72.5094,72.5266,16536.0
2020-01-21 10:45:00,84.55,84.56,84.54,84.56,49010.0,72.5266,72.5352,72.518,72.5352,49010.0
2020-01-21 10:50:00,84.56,84.58,84.55,84.56,20208.0,72.5352,72.5523,72.5266,72.5352,20208.0
2020-01-21 10:55:00,84.56,84.57,84.56,84.56,12903.0,72.5352,72.5437,72.5352,72.5352,12903.0
2020-01-21 11:00:00,84.57,84.58,84.56,84.58,35628.0,72.5437,72.5523,72.5352,72.5523,35628.0
2020-01-21 11:05:00,84.58,84.59,84.58,84.58,25738.0,72.5523,72.5609,72.5523,72.5523,25738.0
2020-01-21 11:10:00,84.58,84.59,84.56,84.57,49422.0,72.5523,72.5609,72.5352,72.5437,49422.0
2020-01-21 11:15:00,84.58,84.58,84.57,84.57,27434.0,72.5523,72.5523,72.5437,72.5437,27434.0
2020-01-21 11:20:00,84.57,84.58,84.56,84.56,33854.0,72.5437,72.5523,72.5352,72.5352,33854.0
2020-01-21 11:25:00,84.56,84.57,84.56,84.57,24865.0,72.5352,72.5437,72.5352,72.5437,24865.0
2020-01-21 11:30:00,84.56,84.57,84.55,84.56,44579.0,72.5352,72.5437,72.5266,72.5352,44579.0
2020-01-21 11:35:00,84.56,84.56,84.55,84.56,21143.0,72.5352,72.5352,72.5266,72.5352,21143.0
2020-01-21 11:40:00,84.56,84.56,84.54,84.55,19663.0,72.5352,72.5352,72.518,72.5266,19663.0
2020-01-21 11:45:00,84.54,84.55,84.54,84.55,25614.0,72.518,72.5266,72.518,72.5266,25614.0
2020-01-21 11:50:00,84.55,84.56,84.54,84.56,91152.0,72.5266,72.5352,72.518,72.5352,91152.0
2020-01-21 11:55:00,84.56,84.56,84.54,84.54,25296.0,72.5352,72.5352,72.518,72.518,25296.0
2020-01-21 12:00:00,84.55,84.55,84.54,84.55,15242.0,72.5266,72.5266,72.518,72.5266,15242.0
2020-01-21 12:05:00,84.54,84.55,84.54,84.54,10916.0,72.518,72.5266,72.518,72.518,10916.0
2020-01-21 12:10:00,84.54,84.55,84.54,84.55,32223.0,72.518,72.5266,72.518,72.5266,32223.0
2020-01-21 12:15:00,84.55,84.55,84.54,84.55,55865.0,72.5266,72.5266,72.518,72.5266,55865.0
2020-01-21 12:20:00,84.55,84.55,84.54,84.55,31227.0,72.5266,72.5266,72.518,72.5266,31227.0
2020-01-21 12:25:00,84.55,84.55,84.54,84.55,31917.0,72.5266,72.5266,72.518,72.5266,31917.0
2020-01-21 12:30:00,84.55,84.55,84.54,84.54,16531.0,72.5266,72.5266,72.518,72.518,16531.0
2020-01-21 12:35:00,84.55,84.55,84.54,84.55,60717.0,72.5266,72.5266,72.518,72.5266,60717.0
2020-01-21 12:40:00,84.54,84.56,84.54,84.56,54795.0,72.518,72.5352,72.518,72.5352,54795.0
2020-01-21 12:45:00,84.56,84.56,84.55,84.56,12480.0,72.5352,72.5352,72.5266,72.5352,12480.0
2020-01-21 12:50:00,84.56,84.56,84.55,84.56,25936.0,72.5352,72.5352,72.5266,72.5352,25936.0
2020-01-21 12:55:00,84.56,84.56,84.55,84.56,15928.0,72.5352,72.5352,72.5266,72.5352,15928.0
2020-01-21 13:00:00,84.56,84.56,84.55,84.56,24981.0,72.5352,72.5352,72.5266,72.5352,24981.0
2020-01-21 13:05:00,84.56,84.56,84.55,84.56,16620.0,72.5352,72.5352,72.5266,72.5352,16620.0
2020-01-21 13:10:00,84.56,84.56,84.55,84.55,18841.0,72.5352,72.5352,72.5266,72.5266,18841.0
2020-01-21 13:15:00,84.56,84.57,84.55,84.56,80450.0,72.5352,72.5437,72.5266,72.5352,80450.0
2020-01-21 13:20:00,84.56,84.58,84.56,84.56,91682.0,72.5352,72.5523,72.5352,72.5352,91682.0
2020-01-21 13:25:00,84.56,84.57,84.56,84.56,21262.0,72.5352,72.5437,72.5352,72.5352,21262.0
2020-01-21 13:30:00,84.56,84.57,84.56,84.56,21614.0,72.5352,72.5437,72.5352,72.5352,21614.0
2020-01-21 13:35:00,84.56,84.57,84.56,84.57,31332.0,72.5352,72.5437,72.5352,72.5437,31332.0
2020-01-21 13:40:00,84.56,84.57,84.56,84.57,24504.0,72.5352,72.5437,72.5352,72.5437,24504.0
2020-01-21 13:45:00,84.56,84.58,84.56,84.58,28699.0,72.5352,72.5523,72.5352,72.5523,28699.0
2020-01-21 13:50:00,84.58,84.58,84.57,84.58,15566.0,72.5523,72.5523,72.5437,72.5523,15566.0
2020-01-21 13:55:00,84.58,84.59,84.57,84.58,13245.0,72.5523,72.5609,72.5437,72.5523,13245.0
2020-01-21 14:00:00,84.58,84.59,84.57,84.58,32495.0,72.5523,72.5609,72.5437,72.5523,32495.0
2020-01-21 14:05:00,84.58,84.58,84.57,84.57,14891.0,72.5523,72.5523,72.5437,72.5437,14891.0
2020-01-21 14:10:00,84.57,84.58,84.57,84.58,13157.0,72.5437,72.5523,72.5437,72.5523,13157.0
2020-01-21 14:15:00,84.58,84.58,84.57,84.57,32370.0,72.5523,72.5523,72.5437,72.5437,32370.0
2020-01-21 14:20:00,84.57,84.58,84.56,84.56,39671.0,72.5437,72.5523,72.5352,72.5352,39671.0
2020-01-21 14:25:00,84.56,84.57,84.56,84.56,31371.0,72.5352,72.5437,72.5352,72.5352,31371.0
2020-01-21 14:30:00,84.57,84.57,84.56,84.56,8822.0,72.5437,72.5437,72.5352,72.5352,8822.0
2020-01-21 14:35:00,84.56,84.58,84.56,84.56,35983.0,72.5352,72.5523,72.5352,72.5352,35983.0
2020-01-21 14:40:00,84.57,84.58,84.56,84.56,40804.0,72.5437,72.5523,72.5352,72.5352,40804.0
2020-01-21 14:45:00,84.56,84.58,84.56,84.56,47399.0,72.5352,72.5523,72.5352,72.5352,47399.0
2020-01-21 14:50:00,84.57,84.58,84.56,84.58,17017.0,72.5437,72.5523,72.5352,72.5523,17017.0
2020-01-21 14:55:00,84.58,84.58,84.57,84.57,10831.0,72.5523,72.5523,72.5437,72.5437,10831.0
2020-01-21 15:00:00,84.57,84.58,84.56,84.56,29959.0,72.5437,72.5523,72.5352,72.5352,29959.0
2020-01-21 15:05:00,84.56,84.57,84.56,84.57,15167.0,72.5352,72.5437,72.5352,72.5437,15167.0
2020-01-21 15:10:00,84.57,84.57,84.55,84.55,57329.0,72.5437,72.5437,72.5266,72.5266,57329.0
2020-01-21 15:15:00,84.56,84.57,84.55,84.56,17015.0,72.5352,72.5437,72.5266,72.5352,17015.0
2020-01-21 15:20:00,84.56,84.57,84.56,84.56,19468.0,72.5352,72.5437,72.5352,72.5352,19468.0
2020-01-21 15:25:00,84.56,84.57,84.56,84.56,26559.0,72.5352,72.5437,72.5352,72.5352,26559.0
2020-01-21 15:30:00,84.56,84.57,84.55,84.57,52085.0,72.5352,72.5437,72.5266,72.5437,52085.0
2020-01-21 15:35:00,84.56,84.57,84.56,84.56,50693.0,72.5352,72.5437,72.5352,72.5352,50693.0
2020-01-21 15:40:00,84.56,84.57,84.56,84.57,18532.0,72.5352,72.5437,72.5352,72.5437,18532.0
2020-01-21 15:45:00,84.56,84.57,84.56,84.56,21049.0,72.5352,72.5437,72.5352,72.5352,21049.0
2020-01-21 15:50:00,84.56,84.57,84.56,84.56,58789.0,72.5352,72.5437,72.5352,72.5352,58789.0
2020-01-21 15:55:00,84.56,84.57,84.56,84.57,36136.0,72.5352,72.5437,72.5352,72.5437,36136.0
2020-01-22 09:30:00,84.59,84.61,84.57,84.61,126316.0,72.5609,72.5781,72.5437,72.5781,126316.0
2020-01-22 09:35:00,84.61,84.61,84.59,84.59,47741.0,72.5781,72.5781,72.5609,72.5609,47741.0
2020-01-22 09:40:00,84.59,84.6,84.59,84.59,19357.0,72.5609,72.5695,72.5609,72.5609,19357.0
2020-01-22 09:45:00,84.59,84.6,84.59,84.6,34238.0,72.5609,72.5695,72.5609,72.5695,34238.0
2020-01-22 09:50:00,84.59,84.63,84.59,84.63,66723.0,72.5609,72.5952,72.5609,72.5952,66723.0
2020-01-22 09:55:00,84.62,84.63,84.62,84.62,16098.0,72.5866,72.5952,72.5866,72.5866,16098.0
2020-01-22 10:00:00,84.61,84.62,84.61,84.62,28776.0,72.5781,72.5866,72.5781,72.5866,28776.0
2020-01-22 10:05:00,84.62,84.63,84.6,84.61,20446.0,72.5866,72.5952,72.5695,72.5781,20446.0
2020-01-22 10:10:00,84.62,84.62,84.6,84.62,1053507.0,72.5866,72.5866,72.5695,72.5866,1053507.0
2020-01-22 10:15:00,84.62,84.62,84.61,84.62,27205.0,72.5866,72.5866,72.5781,72.5866,27205.0
2020-01-22 10:20:00,84.62,84.63,84.61,84.63,73102.0,72.5866,72.5952,72.5781,72.5952,73102.0
2020-01-22 10:25:00,84.62,84.63,84.61,84.62,37617.0,72.5866,72.5952,72.5781,72.5866,37617.0
2020-01-22 10:30:00,84.62,84.63,84.61,84.62,20326.0,72.5866,72.5952,72.5781,72.5866,20326.0
2020-01-22 10:35:00,84.62,84.62,84.61,84.62,6244.0,72.5866,72.5866,72.5781,72.5866,6244.0
2020-01-22 10:40:00,84.62,84.62,84.6,84.61,31431.0,72.5866,72.5866,72.5695,72.5781,31431.0
2020-01-22 10:45:00,84.6,84.62,84.6,84.62,35927.0,72.5695,72.5866,72.5695,72.5866,35927.0
2020-01-22 10:50:00,84.62,84.62,84.61,84.61,18117.0,72.5866,72.5866,72.5781,72.5781,18117.0
2020-01-22 10:55:00,84.61,84.61,84.6,84.6,15705.0,72.5781,72.5781,72.5695,72.5695,15705.0
2020-01-22 11:00:00,84.6,84.61,84.59,84.59,29134.0,72.5695,72.5781,72.5609,72.5609,29134.0
2020-01-22 11:05:00,84.59,84.6,84.59,84.59,31207.0,72.5609,72.5695,72.5609,72.5609,31207.0
2020-01-22 11:10:00,84.59,84.6,84.59,84.59,32262.0,72.5609,72.5695,72.5609,72.5609,32262.0
2020-01-22 11:15:00,84.59,84.6,84.59,84.6,15274.0,72.5609,72.5695,72.5609,72.5695,15274.0
2020-01-22 11:20:00,84.59,84.6,84.58,84.59,58569.0,72.5609,72.5695,72.5523,72.5609,58569.0
2020-01-22 11:25:00,84.58,84.59,84.57,84.58,25671.0,72.5523,72.5609,72.5437,72.5523,25671.0
2020-01-22 11:30:00,84.57,84.58,84.56,84.57,27043.0,72.5437,72.5523,72.5352,72.5437,27043.0
2020-01-22 11:35:00,84.56,84.57,84.56,84.56,37808.0,72.5352,72.5437,72.5352,72.5352,37808.0
2020-01-22 11:40:00,84.56,84.57,84.56,84.56,32652.0,72.5352,72.5437,72.5352,72.5352,32652.0
2020-01-22 11:45:00,84.56,84.57,84.56,84.56,22228.0,72.5352,72.5437,72.5352,72.5352,22228.0
2020-01-22 11:50:00,84.56,84.57,84.56,84.57,72522.0,72.5352,72.5437,72.5352,72.5437,72522.0
2020-01-22 11:55:00,84.57,84.58,84.56,84.58,37126.0,72.5437,72.5523,72.5352,72.5523,37126.0
2020-01-22 12:00:00,84.58,84.58,84.57,84.58,14187.0,72.5523,72.5523,72.5437,72.5523,14187.0
2020-01-22 12:05:00,84.58,84.58,84.57,84.58,9925.0,72.5523,72.5523,72.5437,72.5523,9925.0
2020-01-22 12:10:00,84.58,84.58,84.57,84.58,61168.0,72.5523,72.5523,72.5437,72.5523,61168.0
2020-01-22 12:15:00,84.57,84.59,84.57,84.59,34506.0,72.5437,72.5609,72.5437,72.5609,34506.0
2020-01-22 12:20:00,84.59,84.59,84.58,84.58,24026.0,72.5609,72.5609,72.5523,72.5523,24026.0
2020-01-22 12:25:00,84.59,84.6,84.58,84.59,36824.0,72.5609,72.5695,72.5523,72.5609,36824.0
2020-01-22 12:30:00,84.6,84.6,84.59,84.59,10650.0,72.5695,72.5695,72.5609,72.5609,10650.0
2020-01-22 12:35:00,84.59,84.6,84.59,84.59,5397.0,72.5609,72.5695,72.5609,72.5609,5397.0
2020-01-22 12:40:00,84.59,84.6,84.59,84.59,21673.0,72.5609,72.5695,72.5609,72.5609,21673.0
2020-01-22 12:45:00,84.59,84.6,84.59,84.59,70353.0,72.5609,72.5695,72.5609,72.5609,70353.0
2020-01-22 12:50:00,84.59,84.61,84.59,84.61,38630.0,72.5609,72.5781,72.5609,72.5781,38630.0
2020-01-22 12:55:00,84.6,84.61,84.6,84.6,10597.0,72.5695,72.5781,72.5695,72.5695,10597.0
2020-01-22 13:00:00,84.61,84.62,84.61,84.62,13680.0,72.5781,72.5866,72.5781,72.5866,13680.0
2020-01-22 13:05:00,84.61,84.62,84.61,84.62,9863.0,72.5781,72.5866,72.5781,72.5866,9863.0
2020-01-22 13:10:00,84.61,84.62,84.61,84.62,12571.0,72.5781,72.5866,72.5781,72.5866,12571.0
2020-01-22 13:15:00,84.62,84.62,84.61,84.61,29892.0,72.5866,72.5866,72.5781,72.5781,29892.0
2020-01-22 13:20:00,84.61,84.62,84.6,84.61,44563.0,72.5781,72.5866,72.5695,72.5781,44563.0
2020-01-22 13:25:00,84.61,84.61,84.6,84.61,17092.0,72.5781,72.5781,72.5695,72.5781,17092.0
2020-01-22 13:30:00,84.61,84.62,84.6,84.61,57542.0,72.5781,72.5866,72.5695,72.5781,57542.0
2020-01-22 13:35:00,84.62,84.62,84.61,84.62,18249.0,72.5866,72.5866,72.5781,72.5866,18249.0
2020-01-22 13:40:00,84.62,84.62,84.61,84.61,37973.0,72.5866,72.5866,72.5781,72.5781,37973.0
2020-01-22 13:45:00,84.62,84.63,84.61,84.63,30474.0,72.5866,72.5952,72.5781,72.5952,30474.0
2020-01-22 13:50:00,84.62,84.63,84.62,84.63,27280.0,72.5866,72.5952,72.5866,72.5952,27280.0
2020-01-22 13:55:00,84.62,84.63,84.61,84.61,29634.0,72.5866,72.5952,72.5781,72.5781,29634.0
2020-01-22 14:00:00,84.61,84.62,84.6,84.61,154748.0,72.5781,72.5866,72.5695,72.5781,154748.0
2020-01-22 14:05:00,84.62,84.62,84.61,84.62,25893.0,72.5866,72.5866,72.5781,72.5866,25893.0
2020-01-22 14:10:00,84.62,84.62,84.61,84.61,30374.0,72.5866,72.5866,72.5781,72.5781,30374.0
2020-01-22 14:15:00,84.62,84.62,84.61,84.61,50539.0,72.5866,72.5866,72.5781,72.5781,50539.0
2020-01-22 14:20:00,84.62,84.63,84.61,84.62,22246.0,72.5866,72.5952,72.5781,72.5866,22246.0
2020-01-22 14:25:00,84.61,84.62,84.61,84.62,35323.0,72.5781,72.5866,72.5781,72.5866,35323.0
2020-01-22 14:30:00,84.62,84.63,84.61,84.62,35326.0,72.5866,72.5952,72.5781,72.5866,35326.0
2020-01-22 14:35:00,84.62,84.63,84.61,84.61,32199.0,72.5866,72.5952,72.5781,72.5781,32199.0
2020-01-22 14:40:00,84.62,84.62,84.61,84.62,14198.0,72.5866,72.5866,72.5781,72.5866,14198.0
2020-01-22 14:45:00,84.62,84.62,84.61,84.62,35368.0,72.5866,72.5866,72.5781,72.5866,35368.0
2020-01-22 14:50:00,84.62,84.62,84.61,84.62,9954.0,72.5866,72.5866,72.5781,72.5866,9954.0
2020-01-22 14:55:00,84.62,84.63,84.61,84.62,68894.0,72.5866,72.5952,72.5781,72.5866,68894.0
2020-01-22 15:00:00,84.62,84.63,84.61,84.63,21377.0,72.5866,72.5952,72.5781,72.5952,21377.0
2020-01-22 15:05:00,84.63,84.63,84.61,84.62,100918.0,72.5952,72.5952,72.5781,72.5866,100918.0
2020-01-22 15:10:00,84.61,84.62,84.61,84.61,24904.0,72.5781,72.5866,72.5781,72.5781,24904.0
2020-01-22 15:15:00,84.61,84.62,84.61,84.62,32156.0,72.5781,72.5866,72.5781,72.5866,32156.0
2020-01-22 15:20:00,84.62,84.62,84.61,84.62,17234.0,72.5866,72.5866,72.5781,72.5866,17234.0
2020-01-22 15:25:00,84.62,84.62,84.61,84.62,231753.0,72.5866,72.5866,72.5781,72.5866,231753.0
2020-01-22 15:30:00,84.62,84.62,84.61,84.62,74815.0,72.5866,72.5866,72.5781,72.5866,74815.0
2020-01-22 15:35:00,84.62,84.62,84.61,84.62,41369.0,72.5866,72.5866,72.5781,72.5866,41369.0
2020-01-22 15:40:00,84.62,84.62,84.61,84.62,34002.0,72.5866,72.5866,72.5781,72.5866,34002.0
2020-01-22 15:45:00,84.61,84.62,84.61,84.62,93082.0,72.5781,72.5866,72.5781,72.5866,93082.0
2020-01-22 15:50:00,84.62,84.62,84.61,84.61,24748.0,72.5866,72.5866,72.5781,72.5781,24748.0
2020-01-22 15:55:00,84.61,84.63,84.61,84.63,63879.0,72.5781,72.5952,72.5781,72.5952,63879.0
2020-01-23 09:30:00,84.78,84.81,84.72,84.8,784753.0,72.7239,72.7496,72.6724,72.741,784753.0
2020-01-23 09:35:00,84.8,84.81,84.79,84.8,143396.0,72.741,72.7496,72.7325,72.741,143396.0
2020-01-23 09:40:00,84.8,84.8,84.78,84.79,58816.0,72.741,72.741,72.7239,72.7325,58816.0
2020-01-23 09:45:00,84.79,84.8,84.78,84.79,45238.0,72.7325,72.741,72.7239,72.7325,45238.0
2020-01-23 09:50:00,84.79,84.79,84.78,84.79,15263.0,72.7325,72.7325,72.7239,72.7325,15263.0
2020-01-23 09:55:00,84.79,84.79,84.77,84.78,48346.0,72.7325,72.7325,72.7153,72.7239,48346.0
2020-01-23 10:00:00,84.78,84.78,84.76,84.78,48637.0,72.7239,72.7239,72.7067,72.7239,48637.0
2020-01-23 10:05:00,84.77,84.78,84.76,84.77,44374.0,72.7153,72.7239,72.7067,72.7153,44374.0
2020-01-23 10:10:00,84.77,84.77,84.75,84.75,35773.0,72.7153,72.7153,72.6981,72.6981,35773.0
2020-01-23 10:15:00,84.75,84.75,84.74,84.74,29172.0,72.6981,72.6981,72.6896,72.6896,29172.0
2020-01-23 10:20:00,84.75,84.76,84.74,84.76,16406.0,72.6981,72.7067,72.6896,72.7067,16406.0
2020-01-23 10:25:00,84.75,84.76,84.75,84.76,45095.0,72.6981,72.7067,72.6981,72.7067,45095.0
2020-01-23 10:30:00,84.76,84.77,84.75,84.76,29888.0,72.7067,72.7153,72.6981,72.7067,29888.0
2020-01-23 10:35:00,84.76,84.78,84.76,84.78,26087.0,72.7067,72.7239,72.7067,72.7239,26087.0
2020-01-23 10:40:00,84.78,84.78,84.76,84.77,21964.0,72.7239,72.7239,72.7067,72.7153,21964.0
2020-01-23 10:45:00,84.77,84.79,84.77,84.78,32284.0,72.7153,72.7325,72.7153,72.7239,32284.0
2020-01-23 10:50:00,84.79,84.79,84.77,84.77,16494.0,72.7325,72.7325,72.7153,72.7153,16494.0
2020-01-23 10:55:00,84.78,84.78,84.77,84.78,17995.0,72.7239,72.7239,72.7153,72.7239,17995.0
2020-01-23 11:00:00,84.78,84.79,84.78,84.79,20095.0,72.7239,72.7325,72.7239,72.7325,20095.0
2020-01-23 11:05:00,84.79,84.8,84.78,84.79,17544.0,72.7325,72.741,72.7239,72.7325,17544.0
2020-01-23 11:10:00,84.8,84.8,84.79,84.8,15906.0,72.741,72.741,72.7325,72.741,15906.0
2020-01-23 11:15:00,84.8,84.81,84.79,84.8,11086.0,72.741,72.7496,72.7325,72.741,11086.0
2020-01-23 11:20:00,84.81,84.82,84.8,84.81,11407.0,72.7496,72.7582,72.741,72.7496,11407.0
2020-01-23 11:25:00,84.81,84.83,84.81,84.82,18771.0,72.7496,72.7668,72.7496,72.7582,18771.0
2020-01-23 11:30:00,84.81,84.82,84.81,84.82,10508.0,72.7496,72.7582,72.7496,72.7582,10508.0
2020-01-23 11:35:00,84.81,84.82,84.79,84.8,27148.0,72.7496,72.7582,72.7325,72.741,27148.0
2020-01-23 11:40:00,84.8,84.81,84.79,84.81,32864.0,72.741,72.7496,72.7325,72.7496,32864.0
2020-01-23 11:45:00,84.81,84.81,84.8,84.8,18232.0,72.7496,72.7496,72.741,72.741,18232.0
2020-01-23 11:50:00,84.81,84.81,84.79,84.8,45173.0,72.7496,72.7496,72.7325,72.741,45173.0
2020-01-23 11:55:00,84.8,84.8,84.79,84.8,50337.0,72.741,72.741,72.7325,72.741,50337.0
2020-01-23 12:00:00,84.79,84.8,84.79,84.8,18823.0,72.7325,72.741,72.7325,72.741,18823.0
2020-01-23 12:05:00,84.8,84.8,84.79,84.79,24887.0,72.741,72.741,72.7325,72.7325,24887.0
2020-01-23 12:10:00,84.79,84.8,84.79,84.8,47519.0,72.7325,72.741,72.7325,72.741,47519.0
2020-01-23 12:15:00,84.8,84.8,84.79,84.8,26414.0,72.741,72.741,72.7325,72.741,26414.0
2020-01-23 12:20:00,84.8,84.8,84.79,84.79,28944.0,72.741,72.741,72.7325,72.7325,28944.0
2020-01-23 12:25:00,84.8,84.8,84.79,84.8,13288.0,72.741,72.741,72.7325,72.741,13288.0
2020-01-23 12:30:00,84.79,84.8,84.79,84.79,33561.0,72.7325,72.741,72.7325,72.7325,33561.0
2020-01-23 12:35:00,84.8,84.8,84.79,84.8,10058.0,72.741,72.741,72.7325,72.741,10058.0
2020-01-23 12:40:00,84.8,84.81,84.79,84.8,19935.0,72.741,72.7496,72.7325,72.741,19935.0
2020-01-23 12:45:00,84.81,84.81,84.79,84.8,15816.0,72.7496,72.7496,72.7325,72.741,15816.0
2020-01-23 12:50:00,84.8,84.8,84.79,84.79,19235.0,72.741,72.741,72.7325,72.7325,19235.0
2020-01-23 12:55:00,84.8,84.8,84.79,84.8,7659.0,72.741,72.741,72.7325,72.741,7659.0
2020-01-23 13:00:00,84.8,84.8,84.78,84.79,33627.0,72.741,72.741,72.7239,72.7325,33627.0
2020-01-23 13:05:00,84.79,84.8,84.78,84.8,22672.0,72.7325,72.741,72.7239,72.741,22672.0
2020-01-23 13:10:00,84.8,84.8,84.79,84.8,9113.0,72.741,72.741,72.7325,72.741,9113.0
2020-01-23 13:15:00,84.79,84.8,84.79,84.79,13545.0,72.7325,72.741,72.7325,72.7325,13545.0
2020-01-23 13:20:00,84.79,84.8,84.77,84.78,39195.0,72.7325,72.741,72.7153,72.7239,39195.0
2020-01-23 13:25:00,84.78,84.79,84.77,84.79,35094.0,72.7239,72.7325,72.7153,72.7325,35094.0
2020-01-23 13:30:00,84.79,84.79,84.78,84.79,12929.0,72.7325,72.7325,72.7239,72.7325,12929.0
2020-01-23 13:35:00,84.79,84.79,84.78,84.78,16829.0,72.7325,72.7325,72.7239,72.7239,16829.0
2020-01-23 13:40:00,84.79,84.79,84.77,84.78,13181.0,72.7325,72.7325,72.7153,72.7239,13181.0
2020-01-23 13:45:00,84.78,84.78,84.76,84.77,38010.0,72.7239,72.7239,72.7067,72.7153,38010.0
2020-01-23 13:50:00,84.76,84.77,84.76,84.77,56374.0,72.7067,72.7153,72.7067,72.7153,56374.0
2020-01-23 13:55:00,84.77,84.77,84.75,84.76,61864.0,72.7153,72.7153,72.6981,72.7067,61864.0
2020-01-23 14:00:00,84.75,84.75,84.72,84.73,51659.0,72.6981,72.6981,72.6724,72.681,51659.0
2020-01-23 14:05:00,84.73,84.74,84.73,84.73,23018.0,72.681,72.6896,72.681,72.681,23018.0
2020-01-23 14:10:00,84.73,84.74,84.73,84.73,21529.0,72.681,72.6896,72.681,72.681,21529.0
2020-01-23 14:15:00,84.74,84.74,84.73,84.73,18953.0,72.6896,72.6896,72.681,72.681,18953.0
2020-01-23 14:20:00,84.73,84.74,84.73,84.73,9120.0,72.681,72.6896,72.681,72.681,9120.0
2020-01-23 14:25:00,84.73,84.74,84.73,84.74,7325.0,72.681,72.6896,72.681,72.6896,7325.0
2020-01-23 14:30:00,84.73,84.74,84.73,84.73,17920.0,72.681,72.6896,72.681,72.681,17920.0
2020-01-23 14:35:00,84.74,84.75,84.73,84.75,44816.0,72.6896,72.6981,72.681,72.6981,44816.0
2020-01-23 14:40:00,84.75,84.75,84.74,84.75,7717.0,72.6981,72.6981,72.6896,72.6981,7717.0
2020-01-23 14:45:00,84.75,84.75,84.74,84.75,14194.0,72.6981,72.6981,72.6896,72.6981,14194.0
2020-01-23 14:50:00,84.75,84.75,84.74,84.75,14822.0,72.6981,72.6981,72.6896,72.6981,14822.0
2020-01-23 14:55:00,84.75,84.75,84.74,84.75,25900.0,72.6981,72.6981,72.6896,72.6981,25900.0
2020-01-23 15:00:00,84.74,84.75,84.74,84.75,23517.0,72.6896,72.6981,72.6896,72.6981,23517.0
2020-01-23 15:05:00,84.75,84.77,84.74,84.77,49975.0,72.6981,72.7153,72.6896,72.7153,49975.0
2020-01-23 15:10:00,84.77,84.77,84.75,84.75,11383.0,72.7153,72.7153,72.6981,72.6981,11383.0
2020-01-23 15:15:00,84.76,84.76,84.75,84.76,9434.0,72.7067,72.7067,72.6981,72.7067,9434.0
2020-01-23 15:20:00,84.76,84.77,84.75,84.77,42929.0,72.7067,72.7153,72.6981,72.7153,42929.0
2020-01-23 15:25:00,84.77,84.78,84.76,84.77,28560.0,72.7153,72.7239,72.7067,72.7153,28560.0
2020-01-23 15:30:00,84.77,84.77,84.76,84.76,23636.0,72.7153,72.7153,72.7067,72.7067,23636.0
2020-01-23 15:35:00,84.77,84.77,84.76,84.77,17321.0,72.7153,72.7153,72.7067,72.7153,17321.0
2020-01-23 15:40:00,84.77,84.77,84.76,84.77,27388.0,72.7153,72.7153,72.7067,72.7153,27388.0
2020-01-23 15:45:00,84.76,84.77,84.76,84.76,57197.0,72.7067,72.7153,72.7067,72.7067,57197.0
2020-01-23 15:50:00,84.77,84.78,84.76,84.77,55111.0,72.7153,72.7239,72.7067,72.7153,55111.0
2020-01-23 15:55:00,84.77,84.77,84.75,84.76,31253.0,72.7153,72.7153,72.6981,72.7067,31253.0
2020-01-24 09:30:00,84.82,84.84,84.81,84.82,102905.0,72.7582,72.7753,72.7496,72.7582,102905.0
2020-01-24 09:35:00,84.81,84.83,84.81,84.82,47061.0,72.7496,72.7668,72.7496,72.7582,47061.0
2020-01-24 09:40:00,84.82,84.82,84.8,84.8,48660.0,72.7582,72.7582,72.741,72.741,48660.0
2020-01-24 09:45:00,84.81,84.85,84.81,84.84,24427.0,72.7496,72.7839,72.7496,72.7753,24427.0
2020-01-24 09:50:00,84.84,84.84,84.82,84.84,11791.0,72.7753,72.7753,72.7582,72.7753,11791.0
2020-01-24 09:55:00,84.84,84.84,84.82,84.83,23828.0,72.7753,72.7753,72.7582,72.7668,23828.0
2020-01-24 10:00:00,84.84,84.84,84.82,84.83,20432.0,72.7753,72.7753,72.7582,72.7668,20432.0
2020-01-24 10:05:00,84.84,84.86,84.83,84.86,18291.0,72.7753,72.7925,72.7668,72.7925,18291.0
2020-01-24 10:10:00,84.86,84.87,84.85,84.87,79449.0,72.7925,72.8011,72.7839,72.8011,79449.0
2020-01-24 10:15:00,84.87,84.89,84.86,84.89,41629.0,72.8011,72.8182,72.7925,72.8182,41629.0
2020-01-24 10:20:00,84.88,84.9,84.88,84.89,15254.0,72.8097,72.8268,72.8097,72.8182,15254.0
2020-01-24 10:25:00,84.89,84.9,84.88,84.9,17540.0,72.8182,72.8268,72.8097,72.8268,17540.0
2020-01-24 10:30:00,84.9,84.9,84.87,84.88,54666.0,72.8268,72.8268,72.8011,72.8097,54666.0
2020-01-24 10:35:00,84.88,84.88,84.87,84.87,22995.0,72.8097,72.8097,72.8011,72.8011,22995.0
2020-01-24 10:40:00,84.88,84.89,84.87,84.89,10413.0,72.8097,72.8182,72.8011,72.8182,10413.0
2020-01-24 10:45:00,84.89,84.91,84.88,84.91,19468.0,72.8182,72.8354,72.8097,72.8354,19468.0
2020-01-24 10:50:00,84.91,84.91,84.89,84.9,31165.0,72.8354,72.8354,72.8182,72.8268,31165.0
2020-01-24 10:55:00,84.91,84.91,84.88,84.89,46660.0,72.8354,72.8354,72.8097,72.8182,46660.0
2020-01-24 11:00:00,84.89,84.89,84.87,84.87,23994.0,72.8182,72.8182,72.8011,72.8011,23994.0
2020-01-24 11:05:00,84.88,84.88,84.86,84.88,29947.0,72.8097,72.8097,72.7925,72.8097,29947.0
2020-01-24 11:10:00,84.88,84.88,84.87,84.87,27508.0,72.8097,72.8097,72.8011,72.8011,27508.0
2020-01-24 11:15:00,84.88,84.9,84.87,84.9,26934.0,72.8097,72.8268,72.8011,72.8268,26934.0
2020-01-24 11:20:00,84.9,84.91,84.89,84.9,34053.0,72.8268,72.8354,72.8182,72.8268,34053.0
2020-01-24 11:25:00,84.9,84.91,84.89,84.9,37982.0,72.8268,72.8354,72.8182,72.8268,37982.0
2020-01-24 11:30:00,84.89,84.91,84.89,84.89,33956.0,72.8182,72.8354,72.8182,72.8182,33956.0
2020-01-24 11:35:00,84.9,84.9,84.89,84.9,28516.0,72.8268,72.8268,72.8182,72.8268,28516.0
2020-01-24 11:40:00,84.9,84.92,84.89,84.92,18372.0,72.8268,72.844,72.8182,72.844,18372.0
2020-01-24 11:45:00,84.92,84.92,84.91,84.92,34918.0,72.844,72.844,72.8354,72.844,34918.0
2020-01-24 11:50:00,84.92,84.92,84.9,84.91,57439.0,72.844,72.844,72.8268,72.8354,57439.0
2020-01-24 11:55:00,84.9,84.91,84.9,84.91,21460.0,72.8268,72.8354,72.8268,72.8354,21460.0
2020-01-24 12:00:00,84.91,84.92,84.9,84.92,20372.0,72.8354,72.844,72.8268,72.844,20372.0
2020-01-24 12:05:00,84.92,84.93,84.91,84.92,20635.0,72.844,72.8525,72.8354,72.844,20635.0
2020-01-24 12:10:00,84.92,84.93,84.92,84.92,31835.0,72.844,72.8525,72.844,72.844,31835.0
2020-01-24 12:15:00,84.92,84.94,84.92,84.94,1407872.0,72.844,72.8611,72.844,72.8611,1407872.0
2020-01-24 12:20:00,84.94,84.95,84.93,84.95,375140.0,72.8611,72.8697,72.8525,72.8697,375140.0
2020-01-24 12:25:00,84.94,84.96,84.94,84.96,42021.0,72.8611,72.8783,72.8611,72.8783,42021.0
2020-01-24 12:30:00,84.95,84.96,84.94,84.96,33912.0,72.8697,72.8783,72.8611,72.8783,33912.0
2020-01-24 12:35:00,84.95,84.96,84.94,84.95,30963.0,72.8697,72.8783,72.8611,72.8697,30963.0
2020-01-24 12:40:00,84.94,84.95,84.94,84.95,9338.0,72.8611,72.8697,72.8611,72.8697,9338.0
2020-01-24 12:45:00,84.94,84.95,84.93,84.93,18958.0,72.8611,72.8697,72.8525,72.8525,18958.0
2020-01-24 12:50:00,84.94,84.94,84.92,84.94,115723.0,72.8611,72.8611,72.844,72.8611,115723.0
2020-01-24 12:55:00,84.93,84.94,84.93,84.94,17866.0,72.8525,72.8611,72.8525,72.8611,17866.0
2020-01-24 13:00:00,84.94,84.95,84.93,84.95,45869.0,72.8611,72.8697,72.8525,72.8697,45869.0
2020-01-24 13:05:00,84.95,84.95,84.94,84.95,35801.0,72.8697,72.8697,72.8611,72.8697,35801.0
2020-01-24 13:10:00,84.94,84.95,84.94,84.95,14074.0,72.8611,72.8697,72.8611,72.8697,14074.0
2020-01-24 13:15:00,84.95,84.96,84.94,84.95,13403.0,72.8697,72.8783,72.8611,72.8697,13403.0
2020-01-24 13:20:00,84.96,84.96,84.94,84.95,13070.0,72.8783,72.8783,72.8611,72.8697,13070.0
2020-01-24 13:25:00,84.95,84.96,84.94,84.95,22875.0,72.8697,72.8783,72.8611,72.8697,22875.0
2020-01-24 13:30:00,84.95,84.98,84.95,84.98,79897.0,72.8697,72.8954,72.8697,72.8954,79897.0
2020-01-24 13:35:00,84.98,84.98,84.95,84.97,22514.0,72.8954,72.8954,72.8697,72.8869,22514.0
2020-01-24 13:40:00,84.97,84.97,84.96,84.96,31560.0,72.8869,72.8869,72.8783,72.8783,31560.0
2020-01-24 13:45:00,84.97,84.97,84.95,84.95,20301.0,72.8869,72.8869,72.8697,72.8697,20301.0
2020-01-24 13:50:00,84.96,84.96,84.95,84.95,31908.0,72.8783,72.8783,72.8697,72.8697,31908.0
2020-01-24 13:55:00,84.95,84.96,84.95,84.96,20256.0,72.8697,72.8783,72.8697,72.8783,20256.0
2020-01-24 14:00:00,84.96,84.97,84.95,84.97,40121.0,72.8783,72.8869,72.8697,72.8869,40121.0
2020-01-24 14:05:00,84.97,84.98,84.96,84.96,39488.0,72.8869,72.8954,72.8783,72.8783,39488.0
2020-01-24 14:10:00,84.97,84.98,84.96,84.98,38824.0,72.8869,72.8954,72.8783,72.8954,38824.0
2020-01-24 14:15:00,84.97,84.98,84.97,84.98,6733.0,72.8869,72.8954,72.8869,72.8954,6733.0
2020-01-24 14:20:00,84.98,85.0,84.97,85.0,25774.0,72.8954,72.9126,72.8869,72.9126,25774.0
2020-01-24 14:25:00,85.0,85.0,84.99,85.0,27887.0,72.9126,72.9126,72.904,72.9126,27887.0
2020-01-24 14:30:00,85.0,85.0,84.97,84.98,27064.0,72.9126,72.9126,72.8869,72.8954,27064.0
2020-01-24 14:35:00,84.98,85.0,84.97,84.99,61786.0,72.8954,72.9126,72.8869,72.904,61786.0
2020-01-24 14:40:00,84.99,85.0,84.98,84.99,27418.0,72.904,72.9126,72.8954,72.904,27418.0
2020-01-24 14:45:00,84.99,85.0,84.98,85.0,40196.0,72.904,72.9126,72.8954,72.9126,40196.0
2020-01-24 14:50:00,84.99,85.0,84.98,84.98,64747.0,72.904,72.9126,72.8954,72.8954,64747.0
2020-01-24 14:55:00,84.98,84.99,84.95,84.96,37528.0,72.8954,72.904,72.8697,72.8783,37528.0
2020-01-24 15:00:00,84.96,84.97,84.93,84.94,20588.0,72.8783,72.8869,72.8525,72.8611,20588.0
2020-01-24 15:05:00,84.94,84.96,84.94,84.95,43969.0,72.8611,72.8783,72.8611,72.8697,43969.0
2020-01-24 15:10:00,84.95,84.96,84.94,84.95,113434.0,72.8697,72.8783,72.8611,72.8697,113434.0
2020-01-24 15:15:00,84.94,84.95,84.91,84.92,44053.0,72.8611,72.8697,72.8354,72.844,44053.0
2020-01-24 15:20:00,84.92,84.92,84.88,84.88,25920.0,72.844,72.844,72.8097,72.8097,25920.0
2020-01-24 15:25:00,84.88,84.91,84.88,84.91,65929.0,72.8097,72.8354,72.8097,72.8354,65929.0
2020-01-24 15:30:00,84.9,84.91,84.89,84.91,51014.0,72.8268,72.8354,72.8182,72.8354,51014.0
2020-01-24 15:35:00,84.91,84.91,84.9,84.91,22696.0,72.8354,72.8354,72.8268,72.8354,22696.0
2020-01-24 15:40:00,84.91,84.92,84.9,84.91,22507.0,72.8354,72.844,72.8268,72.8354,22507.0
2020-01-24 15:45:00,84.91,84.92,84.9,84.91,14555.0,72.8354,72.844,72.8268,72.8354,14555.0
2020-01-24 15:50:00,84.91,84.92,84.9,84.92,23191.0,72.8354,72.844,72.8268,72.844,23191.0
2020-01-24 15:55:00,84.92,84.92,84.91,84.91,54427.0,72.844,72.844,72.8354,72.8354,54427.0
2020-01-27 09:30:00,85.17,85.18,85.15,85.15,212200.0,73.0584,73.067,73.0413,73.0413,212200.0
2020-01-27 09:35:00,85.16,85.17,85.14,85.16,93986.0,73.0498,73.0584,73.0327,73.0498,93986.0
2020-01-27 09:40:00,85.17,85.17,85.15,85.15,38845.0,73.0584,73.0584,73.0413,73.0413,38845.0
2020-01-27 09:45:00,85.14,85.14,85.12,85.12,11342.0,73.0327,73.0327,73.0155,73.0155,11342.0
2020-01-27 09:50:00,85.12,85.12,85.1,85.12,30228.0,73.0155,73.0155,72.9984,73.0155,30228.0
2020-01-27 09:55:00,85.12,85.13,85.1,85.1,21656.0,73.0155,73.0241,72.9984,72.9984,21656.0
2020-01-27 10:00:00,85.11,85.14,85.11,85.14,43051.0,73.007,73.0327,73.007,73.0327,43051.0
2020-01-27 10:05:00,85.14,85.15,85.12,85.13,39310.0,73.0327,73.0413,73.0155,73.0241,39310.0
2020-01-27 10:10:00,85.13,85.15,85.12,85.15,40299.0,73.0241,73.0413,73.0155,73.0413,40299.0
2020-01-27 10:15:00,85.14,85.16,85.12,85.15,57546.0,73.0327,73.0498,73.0155,73.0413,57546.0
2020-01-27 10:20:00,85.16,85.16,85.12,85.12,35591.0,73.0498,73.0498,73.0155,73.0155,35591.0
2020-01-27 10:25:00,85.13,85.13,85.11,85.12,38912.0,73.0241,73.0241,73.007,73.0155,38912.0
2020-01-27 10:30:00,85.12,85.14,85.11,85.13,23357.0,73.0155,73.0327,73.007,73.0241,23357.0
2020-01-27 10:35:00,85.14,85.14,85.12,85.13,442843.0,73.0327,73.0327,73.0155,73.0241,442843.0
2020-01-27 10:40:00,85.13,85.13,85.12,85.13,20999.0,73.0241,73.0241,73.0155,73.0241,20999.0
2020-01-27 10:45:00,85.13,85.14,85.12,85.14,33737.0,73.0241,73.0327,73.0155,73.0327,33737.0
2020-01-27 10:50:00,85.14,85.17,85.13,85.17,33083.0,73.0327,73.0584,73.0241,73.0584,33083.0
2020-01-27 10:55:00,85.16,85.17,85.15,85.16,15884.0,73.0498,73.0584,73.0413,73.0498,15884.0
2020-01-27 11:00:00,85.16,85.16,85.14,85.15,61985.0,73.0498,73.0498,73.0327,73.0413,61985.0
2020-01-27 11:05:00,85.14,85.15,85.13,85.15,17653.0,73.0327,73.0413,73.0241,73.0413,17653.0
2020-01-27 11:10:00,85.15,85.16,85.14,85.15,50254.0,73.0413,73.0498,73.0327,73.0413,50254.0
2020-01-27 11:15:00,85.15,85.16,85.14,85.15,14562.0,73.0413,73.0498,73.0327,73.0413,14562.0
2020-01-27 11:20:00,85.15,85.15,85.14,85.14,19765.0,73.0413,73.0413,73.0327,73.0327,19765.0
2020-01-27 11:25:00,85.14,85.16,85.14,85.15,20202.0,73.0327,73.0498,73.0327,73.0413,20202.0
2020-01-27 11:30:00,85.14,85.15,85.14,85.15,22927.0,73.0327,73.0413,73.0327,73.0413,22927.0
2020-01-27 11:35:00,85.14,85.17,85.14,85.15,37487.0,73.0327,73.0584,73.0327,73.0413,37487.0
2020-01-27 11:40:00,85.15,85.17,85.15,85.16,43147.0,73.0413,73.0584,73.0413,73.0498,43147.0
2020-01-27 11:45:00,85.17,85.17,85.16,85.17,65107.0,73.0584,73.0584,73.0498,73.0584,65107.0
2020-01-27 11:50:00,85.17,85.19,85.16,85.19,54345.0,73.0584,73.0756,73.0498,73.0756,54345.0
2020-01-27 11:55:00,85.19,85.19,85.18,85.19,42712.0,73.0756,73.0756,73.067,73.0756,42712.0
2020-01-27 12:00:00,85.19,85.19,85.18,85.18,25053.0,73.0756,73.0756,73.067,73.067,25053.0
2020-01-27 12:05:00,85.18,85.19,85.18,85.19,16749.0,73.067,73.0756,73.067,73.0756,16749.0
2020-01-27 12:10:00,85.19,85.19,85.18,85.19,32854.0,73.0756,73.0756,73.067,73.0756,32854.0
2020-01-27 12:15:00,85.18,85.19,85.17,85.17,17471.0,73.067,73.0756,73.0584,73.0584,17471.0
2020-01-27 12:20:00,85.17,85.18,85.15,85.16,56113.0,73.0584,73.067,73.0413,73.0498,56113.0
2020-01-27 12:25:00,85.16,85.16,85.15,85.16,35166.0,73.0498,73.0498,73.0413,73.0498,35166.0
2020-01-27 12:30:00,85.16,85.17,85.15,85.17,9403.0,73.0498,73.0584,73.0413,73.0584,9403.0
2020-01-27 12:35:00,85.17,85.18,85.16,85.18,26950.0,73.0584,73.067,73.0498,73.067,26950.0
2020-01-27 12:40:00,85.17,85.18,85.16,85.17,21172.0,73.0584,73.067,73.0498,73.0584,21172.0
2020-01-27 12:45:00,85.17,85.18,85.17,85.17,14550.0,73.0584,73.067,73.0584,73.0584,14550.0
2020-01-27 12:50:00,85.18,85.18,85.17,85.18,11052.0,73.067,73.067,73.0584,73.067,11052.0
2020-01-27 12:55:00,85.17,85.18,85.17,85.17,10169.0,73.0584,73.067,73.0584,73.0584,10169.0
2020-01-27 13:00:00,85.17,85.17,85.13,85.15,60190.0,73.0584,73.0584,73.0241,73.0413,60190.0
2020-01-27 13:05:00,85.14,85.16,85.14,85.16,14915.0,73.0327,73.0498,73.0327,73.0498,14915.0
2020-01-27 13:10:00,85.16,85.18,85.16,85.17,55668.0,73.0498,73.067,73.0498,73.0584,55668.0
2020-01-27 13:15:00,85.17,85.17,85.15,85.16,38587.0,73.0584,73.0584,73.0413,73.0498,38587.0
2020-01-27 13:20:00,85.16,85.16,85.15,85.16,32014.0,73.0498,73.0498,73.0413,73.0498,32014.0
2020-01-27 13:25:00,85.15,85.16,85.15,85.15,12741.0,73.0413,73.0498,73.0413,73.0413,12741.0
2020-01-27 13:30:00,85.17,85.17,85.15,85.16,32049.0,73.0584,73.0584,73.0413,73.0498,32049.0
2020-01-27 13:35:00,85.16,85.16,85.15,85.15,28556.0,73.0498,73.0498,73.0413,73.0413,28556.0
2020-01-27 13:40:00,85.16,85.16,85.14,85.16,27426.0,73.0498,73.0498,73.0327,73.0498,27426.0
2020-01-27 13:45:00,85.16,85.16,85.14,85.16,16050.0,73.0498,73.0498,73.0327,73.0498,16050.0
2020-01-27 13:50:00,85.15,85.17,85.15,85.17,11048.0,73.0413,73.0584,73.0413,73.0584,11048.0
2020-01-27 13:55:00,85.17,85.18,85.16,85.18,6974.0,73.0584,73.067,73.0498,73.067,6974.0
2020-01-27 14:00:00,85.18,85.19,85.17,85.18,12726.0,73.067,73.0756,73.0584,73.067,12726.0
2020-01-27 14:05:00,85.19,85.19,85.18,85.19,10685.0,73.0756,73.0756,73.067,73.0756,10685.0
2020-01-27 14:10:00,85.19,85.19,85.17,85.17,52792.0,73.0756,73.0756,73.0584,73.0584,52792.0
2020-01-27 14:15:00,85.17,85.18,85.17,85.17,17639.0,73.0584,73.067,73.0584,73.0584,17639.0
2020-01-27 14:20:00,85.17,85.19,85.17,85.19,34698.0,73.0584,73.0756,73.0584,73.0756,34698.0
2020-01-27 14:25:00,85.19,85.19,85.18,85.18,17999.0,73.0756,73.0756,73.067,73.067,17999.0
2020-01-27 14:30:00,85.18,85.19,85.17,85.17,34161.0,73.067,73.0756,73.0584,73.0584,34161.0
2020-01-27 14:35:00,85.17,85.19,85.17,85.19,50359.0,73.0584,73.0756,73.0584,73.0756,50359.0
2020-01-27 14:40:00,85.19,85.19,85.17,85.17,20645.0,73.0756,73.0756,73.0584,73.0584,20645.0
2020-01-27 14:45:00,85.18,85.18,85.17,85.18,18677.0,73.067,73.067,73.0584,73.067,18677.0
2020-01-27 14:50:00,85.18,85.19,85.18,85.19,29498.0,73.067,73.0756,73.067,73.0756,29498.0
2020-01-27 14:55:00,85.19,85.19,85.18,85.19,34175.0,73.0756,73.0756,73.067,73.0756,34175.0
2020-01-27 15:00:00,85.19,85.19,85.18,85.19,24399.0,73.0756,73.0756,73.067,73.0756,24399.0
2020-01-27 15:05:00,85.19,85.19,85.18,85.19,18641.0,73.0756,73.0756,73.067,73.0756,18641.0
2020-01-27 15:10:00,85.19,85.19,85.18,85.18,25601.0,73.0756,73.0756,73.067,73.067,25601.0
2020-01-27 15:15:00,85.18,85.19,85.17,85.18,23697.0,73.067,73.0756,73.0584,73.067,23697.0
2020-01-27 15:20:00,85.17,85.19,85.17,85.19,62116.0,73.0584,73.0756,73.0584,73.0756,62116.0
2020-01-27 15:25:00,85.19,85.2,85.18,85.2,76445.0,73.0756,73.0842,73.067,73.0842,76445.0
2020-01-27 15:30:00,85.19,85.2,85.19,85.2,13995.0,73.0756,73.0842,73.0756,73.0842,13995.0
2020-01-27 15:35:00,85.2,85.2,85.19,85.2,41346.0,73.0842,73.0842,73.0756,73.0842,41346.0
2020-01-27 15:40:00,85.19,85.2,85.19,85.2,19019.0,73.0756,73.0842,73.0756,73.0842,19019.0
2020-01-27 15:45:00,85.19,85.2,85.19,85.19,26050.0,73.0756,73.0842,73.0756,73.0756,26050.0
2020-01-27 15:50:00,85.2,85.2,85.19,85.2,22618.0,73.0842,73.0842,73.0756,73.0842,22618.0
2020-01-27 15:55:00,85.2,85.2,85.19,85.2,63893.0,73.0842,73.0842,73.0756,73.0842,63893.0
2020-01-28 09:30:00,85.13,85.14,85.1,85.12,130665.0,73.0241,73.0327,72.9984,73.0155,130665.0
2020-01-28 09:35:00,85.12,85.13,85.11,85.12,53161.0,73.0155,73.0241,73.007,73.0155,53161.0
2020-01-28 09:40:00,85.13,85.13,85.11,85.11,79703.0,73.0241,73.0241,73.007,73.007,79703.0
2020-01-28 09:45:00,85.12,85.13,85.11,85.11,36922.0,73.0155,73.0241,73.007,73.007,36922.0
2020-01-28 09:50:00,85.12,85.12,85.1,85.1,49269.0,73.0155,73.0155,72.9984,72.9984,49269.0
2020-01-28 09:55:00,85.11,85.11,85.1,85.1,20740.0,73.007,73.007,72.9984,72.9984,20740.0
2020-01-28 10:00:00,85.11,85.11,85.07,85.08,56125.0,73.007,73.007,72.9726,72.9812,56125.0
2020-01-28 10:05:00,85.09,85.09,85.05,85.06,54448.0,72.9898,72.9898,72.9555,72.9641,54448.0
2020-01-28 10:10:00,85.06,85.07,85.06,85.06,35521.0,72.9641,72.9726,72.9641,72.9641,35521.0
2020-01-28 10:15:00,85.06,85.08,85.04,85.05,64614.0,72.9641,72.9812,72.9469,72.9555,64614.0
2020-01-28 10:20:00,85.05,85.06,85.03,85.04,67398.0,72.9555,72.9641,72.9383,72.9469,67398.0
2020-01-28 10:25:00,85.03,85.04,85.01,85.01,26278.0,72.9383,72.9469,72.9212,72.9212,26278.0
2020-01-28 10:30:00,85.02,85.02,84.99,85.0,40509.0,72.9298,72.9298,72.904,72.9126,40509.0
2020-01-28 10:35:00,85.0,85.01,84.98,85.0,47219.0,72.9126,72.9212,72.8954,72.9126,47219.0
2020-01-28 10:40:00,85.01,85.01,85.0,85.01,47444.0,72.9212,72.9212,72.9126,72.9212,47444.0
2020-01-28 10:45:00,85.01,85.02,85.0,85.02,47609.0,72.9212,72.9298,72.9126,72.9298,47609.0
2020-01-28 10:50:00,85.01,85.04,85.01,85.04,99619.0,72.9212,72.9469,72.9212,72.9469,99619.0
2020-01-28 10:55:00,85.03,85.04,85.03,85.04,10318.0,72.9383,72.9469,72.9383,72.9469,10318.0
2020-01-28 11:00:00,85.04,85.07,85.03,85.06,34846.0,72.9469,72.9726,72.9383,72.9641,34846.0
2020-01-28 11:05:00,85.05,85.06,85.05,85.06,20812.0,72.9555,72.9641,72.9555,72.9641,20812.0
2020-01-28 11:10:00,85.06,85.08,85.06,85.07,40849.0,72.9641,72.9812,72.9641,72.9726,40849.0
2020-01-28 11:15:00,85.06,85.07,85.04,85.04,55805.0,72.9641,72.9726,72.9469,72.9469,55805.0
2020-01-28 11:20:00,85.04,85.05,85.02,85.04,33668.0,72.9469,72.9555,72.9298,72.9469,33668.0
2020-01-28 11:25:00,85.04,85.04,85.02,85.04,34189.0,72.9469,72.9469,72.9298,72.9469,34189.0
2020-01-28 11:30:00,85.04,85.05,85.03,85.04,25875.0,72.9469,72.9555,72.9383,72.9469,25875.0
2020-01-28 11:35:00,85.04,85.04,85.02,85.03,56545.0,72.9469,72.9469,72.9298,72.9383,56545.0
2020-01-28 11:40:00,85.02,85.03,85.01,85.03,23104.0,72.9298,72.9383,72.9212,72.9383,23104.0
2020-01-28 11:45:00,85.03,85.04,85.02,85.03,40411.0,72.9383,72.9469,72.9298,72.9383,40411.0
2020-01-28 11:50:00,85.03,85.03,85.01,85.01,22579.0,72.9383,72.9383,72.9212,72.9212,22579.0
2020-01-28 11:55:00,85.02,85.02,85.0,85.0,47265.0,72.9298,72.9298,72.9126,72.9126,47265.0
2020-01-28 12:00:00,85.01,85.02,85.0,85.02,119612.0,72.9212,72.9298,72.9126,72.9298,119612.0
2020-01-28 12:05:00,85.02,85.02,85.01,85.02,56907.0,72.9298,72.9298,72.9212,72.9298,56907.0
2020-01-28 12:10:00,85.02,85.02,85.01,85.02,20920.0,72.9298,72.9298,72.9212,72.9298,20920.0
2020-01-28 12:15:00,85.01,85.02,85.01,85.01,14273.0,72.9212,72.9298,72.9212,72.9212,14273.0
2020-01-28 12:20:00,85.02,85.02,85.01,85.02,16540.0,72.9298,72.9298,72.9212,72.9298,16540.0
2020-01-28 12:25:00,85.02,85.03,85.01,85.03,159029.0,72.9298,72.9383,72.9212,72.9383,159029.0
2020-01-28 12:30:00,85.03,85.03,85.02,85.02,23672.0,72.9383,72.9383,72.9298,72.9298,23672.0
2020-01-28 12:35:00,85.03,85.05,85.02,85.04,61774.0,72.9383,72.9555,72.9298,72.9469,61774.0
2020-01-28 12:40:00,85.05,85.05,85.03,85.03,23309.0,72.9555,72.9555,72.9383,72.9383,23309.0
2020-01-28 12:45:00,85.04,85.04,85.03,85.04,46067.0,72.9469,72.9469,72.9383,72.9469,46067.0
2020-01-28 12:50:00,85.04,85.04,85.03,85.04,10346.0,72.9469,72.9469,72.9383,72.9469,10346.0
2020-01-28 12:55:00,85.04,85.04,85.03,85.03,27752.0,72.9469,72.9469,72.9383,72.9383,27752.0
2020-01-28 13:00:00,85.03,85.05,85.03,85.04,84922.0,72.9383,72.9555,72.9383,72.9469,84922.0
2020-01-28 13:05:00,85.04,85.05,85.03,85.05,47579.0,72.9469,72.9555,72.9383,72.9555,47579.0
2020-01-28 13:10:00,85.05,85.05,85.04,85.04,43710.0,72.9555,72.9555,72.9469,72.9469,43710.0
2020-01-28 13:15:00,85.05,85.05,85.04,85.05,16473.0,72.9555,72.9555,72.9469,72.9555,16473.0
2020-01-28 13:20:00,85.05,85.05,85.04,85.05,8474.0,72.9555,72.9555,72.9469,72.9555,8474.0
2020-01-28 13:25:00,85.04,85.05,85.03,85.04,45727.0,72.9469,72.9555,72.9383,72.9469,45727.0
2020-01-28 13:30:00,85.03,85.04,85.03,85.04,61898.0,72.9383,72.9469,72.9383,72.9469,61898.0
2020-01-28 13:35:00,85.04,85.04,85.03,85.04,39213.0,72.9469,72.9469,72.9383,72.9469,39213.0
2020-01-28 13:40:00,85.04,85.04,85.03,85.04,38408.0,72.9469,72.9469,72.9383,72.9469,38408.0
2020-01-28 13:45:00,85.04,85.04,85.03,85.04,63058.0,72.9469,72.9469,72.9383,72.9469,63058.0
2020-01-28 13:50:00,85.04,85.04,85.03,85.03,9466.0,72.9469,72.9469,72.9383,72.9383,9466.0
2020-01-28 13:55:00,85.04,85.04,85.03,85.04,14298.0,72.9469,72.9469,72.9383,72.9469,14298.0
2020-01-28 14:00:00,85.03,85.04,85.02,85.04,349046.0,72.9383,72.9469,72.9298,72.9469,349046.0
2020-01-28 14:05:00,85.04,85.04,85.03,85.04,27793.0,72.9469,72.9469,72.9383,72.9469,27793.0
2020-01-28 14:10:00,85.04,85.04,85.03,85.03,23159.0,72.9469,72.9469,72.9383,72.9383,23159.0
2020-01-28 14:15:00,85.03,85.04,85.03,85.03,49231.0,72.9383,72.9469,72.9383,72.9383,49231.0
2020-01-28 14:20:00,85.04,85.04,85.02,85.03,54207.0,72.9469,72.9469,72.9298,72.9383,54207.0
2020-01-28 14:25:00,85.03,85.04,85.02,85.04,72204.0,72.9383,72.9469,72.9298,72.9469,72204.0
2020-01-28 14:30:00,85.03,85.04,85.03,85.04,59510.0,72.9383,72.9469,72.9383,72.9469,59510.0
2020-01-28 14:35:00,85.03,85.04,85.02,85.04,42070.0,72.9383,72.9469,72.9298,72.9469,42070.0
2020-01-28 14:40:00,85.04,85.04,85.03,85.04,11497.0,72.9469,72.9469,72.9383,72.9469,11497.0
2020-01-28 14:45:00,85.04,85.07,85.03,85.06,44176.0,72.9469,72.9726,72.9383,72.9641,44176.0
2020-01-28 14:50:00,85.06,85.08,85.06,85.07,22714.0,72.9641,72.9812,72.9641,72.9726,22714.0
2020-01-28 14:55:00,85.07,85.07,85.05,85.06,57588.0,72.9726,72.9726,72.9555,72.9641,57588.0
2020-01-28 15:00:00,85.06,85.09,85.05,85.08,31385.0,72.9641,72.9898,72.9555,72.9812,31385.0
2020-01-28 15:05:00,85.08,85.09,85.07,85.08,38455.0,72.9812,72.9898,72.9726,72.9812,38455.0
2020-01-28 15:10:00,85.08,85.08,85.07,85.08,63957.0,72.9812,72.9812,72.9726,72.9812,63957.0
2020-01-28 15:15:00,85.08,85.08,85.07,85.07,63775.0,72.9812,72.9812,72.9726,72.9726,63775.0
2020-01-28 15:20:00,85.07,85.08,85.05,85.06,70237.0,72.9726,72.9812,72.9555,72.9641,70237.0
2020-01-28 15:25:00,85.07,85.07,85.06,85.07,22367.0,72.9726,72.9726,72.9641,72.9726,22367.0
2020-01-28 15:30:00,85.06,85.07,85.04,85.04,32636.0,72.9641,72.9726,72.9469,72.9469,32636.0
2020-01-28 15:35:00,85.05,85.05,85.04,85.04,25140.0,72.9555,72.9555,72.9469,72.9469,25140.0
2020-01-28 15:40:00,85.04,85.05,85.04,85.04,22730.0,72.9469,72.9555,72.9469,72.9469,22730.0
2020-01-28 15:45:00,85.04,85.05,85.03,85.05,29421.0,72.9469,72.9555,72.9383,72.9555,29421.0
2020-01-28 15:50:00,85.04,85.05,85.03,85.04,31788.0,72.9469,72.9555,72.9383,72.9469,31788.0
2020-01-28 15:55:00,85.04,85.06,85.03,85.05,106840.0,72.9469,72.9641,72.9383,72.9555,106840.0
2020-01-29 09:30:00,85.17,85.19,85.14,85.17,83659.0,73.0584,73.0756,73.0327,73.0584,83659.0
2020-01-29 09:35:00,85.18,85.18,85.17,85.17,18139.0,73.067,73.067,73.0584,73.0584,18139.0
2020-01-29 09:40:00,85.17,85.18,85.16,85.17,76913.0,73.0584,73.067,73.0498,73.0584,76913.0
2020-01-29 09:45:00,85.17,85.19,85.16,85.19,76358.0,73.0584,73.0756,73.0498,73.0756,76358.0
2020-01-29 09:50:00,85.19,85.21,85.19,85.2,96719.0,73.0756,73.0927,73.0756,73.0842,96719.0
2020-01-29 09:55:00,85.2,85.22,85.19,85.22,59355.0,73.0842,73.1013,73.0756,73.1013,59355.0
2020-01-29 10:00:00,85.22,85.23,85.21,85.23,61340.0,73.1013,73.1099,73.0927,73.1099,61340.0
2020-01-29 10:05:00,85.22,85.22,85.2,85.21,24189.0,73.1013,73.1013,73.0842,73.0927,24189.0
2020-01-29 10:10:00,85.21,85.23,85.2,85.21,40884.0,73.0927,73.1099,73.0842,73.0927,40884.0
2020-01-29 10:15:00,85.21,85.21,85.2,85.2,18082.0,73.0927,73.0927,73.0842,73.0842,18082.0
2020-01-29 10:20:00,85.2,85.2,85.17,85.17,32415.0,73.0842,73.0842,73.0584,73.0584,32415.0
2020-01-29 10:25:00,85.17,85.2,85.17,85.19,14541.0,73.0584,73.0842,73.0584,73.0756,14541.0
2020-01-29 10:30:00,85.18,85.2,85.18,85.19,11189.0,73.067,73.0842,73.067,73.0756,11189.0
2020-01-29 10:35:00,85.19,85.2,85.17,85.19,36860.0,73.0756,73.0842,73.0584,73.0756,36860.0
2020-01-29 10:40:00,85.19,85.19,85.18,85.19,20469.0,73.0756,73.0756,73.067,73.0756,20469.0
2020-01-29 10:45:00,85.18,85.19,85.18,85.19,17396.0,73.067,73.0756,73.067,73.0756,17396.0
2020-01-29 10:50:00,85.19,85.19,85.16,85.17,28510.0,73.0756,73.0756,73.0498,73.0584,28510.0
2020-01-29 10:55:00,85.17,85.18,85.16,85.18,18365.0,73.0584,73.067,73.0498,73.067,18365.0
2020-01-29 11:00:00,85.17,85.18,85.16,85.17,193523.0,73.0584,73.067,73.0498,73.0584,193523.0
2020-01-29 11:05:00,85.17,85.19,85.16,85.19,826014.0,73.0584,73.0756,73.0498,73.0756,826014.0
2020-01-29 11:10:00,85.19,85.2,85.18,85.19,74549.0,73.0756,73.0842,73.067,73.0756,74549.0
2020-01-29 11:15:00,85.19,85.19,85.17,85.19,37632.0,73.0756,73.0756,73.0584,73.0756,37632.0
2020-01-29 11:20:00,85.18,85.19,85.17,85.17,26249.0,73.067,73.0756,73.0584,73.0584,26249.0
2020-01-29 11:25:00,85.17,85.18,85.16,85.18,21940.0,73.0584,73.067,73.0498,73.067,21940.0
2020-01-29 11:30:00,85.17,85.2,85.17,85.2,86343.0,73.0584,73.0842,73.0584,73.0842,86343.0
2020-01-29 11:35:00,85.2,85.2,85.18,85.2,30395.0,73.0842,73.0842,73.067,73.0842,30395.0
2020-01-29 11:40:00,85.2,85.21,85.19,85.2,15234.0,73.0842,73.0927,73.0756,73.0842,15234.0
2020-01-29 11:45:00,85.2,85.21,85.19,85.2,56770.0,73.0842,73.0927,73.0756,73.0842,56770.0
2020-01-29 11:50:00,85.2,85.21,85.19,85.21,18060.0,73.0842,73.0927,73.0756,73.0927,18060.0
2020-01-29 11:55:00,85.2,85.21,85.2,85.21,18454.0,73.0842,73.0927,73.0842,73.0927,18454.0
2020-01-29 12:00:00,85.2,85.21,85.2,85.21,19179.0,73.0842,73.0927,73.0842,73.0927,19179.0
2020-01-29 12:05:00,85.2,85.21,85.2,85.2,8111.0,73.0842,73.0927,73.0842,73.0842,8111.0
2020-01-29 12:10:00,85.2,85.22,85.2,85.22,48494.0,73.0842,73.1013,73.0842,73.1013,48494.0
2020-01-29 12:15:00,85.22,85.22,85.2,85.2,21589.0,73.1013,73.1013,73.0842,73.0842,21589.0
2020-01-29 12:20:00,85.2,85.21,85.2,85.2,26191.0,73.0842,73.0927,73.0842,73.0842,26191.0
2020-01-29 12:25:00,85.2,85.21,85.19,85.2,47252.0,73.0842,73.0927,73.0756,73.0842,47252.0
2020-01-29 12:30:00,85.2,85.2,85.19,85.2,11188.0,73.0842,73.0842,73.0756,73.0842,11188.0
2020-01-29 12:35:00,85.2,85.2,85.19,85.2,28086.0,73.0842,73.0842,73.0756,73.0842,28086.0
2020-01-29 12:40:00,85.2,85.2,85.19,85.2,28338.0,73.0842,73.0842,73.0756,73.0842,28338.0
2020-01-29 12:45:00,85.2,85.2,85.19,85.2,10319.0,73.0842,73.0842,73.0756,73.0842,10319.0
2020-01-29 12:50:00,85.2,85.2,85.19,85.2,15146.0,73.0842,73.0842,73.0756,73.0842,15146.0
2020-01-29 12:55:00,85.2,85.2,85.19,85.2,26335.0,73.0842,73.0842,73.0756,73.0842,26335.0
2020-01-29 13:00:00,85.2,85.2,85.19,85.2,16167.0,73.0842,73.0842,73.0756,73.0842,16167.0
2020-01-29 13:05:00,85.2,85.21,85.19,85.2,26147.0,73.0842,73.0927,73.0756,73.0842,26147.0
2020-01-29 13:10:00,85.21,85.21,85.2,85.2,14761.0,73.0927,73.0927,73.0842,73.0842,14761.0
2020-01-29 13:15:00,85.2,85.21,85.2,85.2,9854.0,73.0842,73.0927,73.0842,73.0842,9854.0
2020-01-29 13:20:00,85.21,85.22,85.2,85.22,33942.0,73.0927,73.1013,73.0842,73.1013,33942.0
2020-01-29 13:25:00,85.21,85.22,85.2,85.2,25395.0,73.0927,73.1013,73.0842,73.0842,25395.0
2020-01-29 13:30:00,85.2,85.21,85.2,85.2,10830.0,73.0842,73.0927,73.0842,73.0842,10830.0
2020-01-29 13:35:00,85.2,85.22,85.2,85.22,13203.0,73.0842,73.1013,73.0842,73.1013,13203.0
2020-01-29 13:40:00,85.22,85.22,85.21,85.22,27358.0,73.1013,73.1013,73.0927,73.1013,27358.0
2020-01-29 13:45:00,85.22,85.22,85.21,85.22,12454.0,73.1013,73.1013,73.0927,73.1013,12454.0
2020-01-29 13:50:00,85.22,85.23,85.21,85.22,118136.0,73.1013,73.1099,73.0927,73.1013,118136.0
2020-01-29 13:55:00,85.22,85.22,85.2,85.21,22935.0,73.1013,73.1013,73.0842,73.0927,22935.0
2020-01-29 14:00:00,85.21,85.22,85.18,85.2,22926.0,73.0927,73.1013,73.067,73.0842,22926.0
2020-01-29 14:05:00,85.2,85.23,85.2,85.22,30236.0,73.0842,73.1099,73.0842,73.1013,30236.0
2020-01-29 14:10:00,85.23,85.24,85.22,85.23,28496.0,73.1099,73.1185,73.1013,73.1099,28496.0
2020-01-29 14:15:00,85.24,85.25,85.23,85.23,34493.0,73.1185,73.127,73.1099,73.1099,34493.0
2020-01-29 14:20:00,85.24,85.25,85.22,85.24,46253.0,73.1185,73.127,73.1013,73.1185,46253.0
2020-01-29 14:25:00,85.24,85.25,85.23,85.24,26575.0,73.1185,73.127,73.1099,73.1185,26575.0
2020-01-29 14:30:00,85.25,85.25,85.23,85.23,15813.0,73.127,73.127,73.1099,73.1099,15813.0
2020-01-29 14:35:00,85.24,85.25,85.23,85.25,25771.0,73.1185,73.127,73.1099,73.127,25771.0
2020-01-29 14:40:00,85.25,85.28,85.24,85.28,55306.0,73.127,73.1528,73.1185,73.1528,55306.0
2020-01-29 14:45:00,85.27,85.28,85.25,85.26,53144.0,73.1442,73.1528,73.127,73.1356,53144.0
2020-01-29 14:50:00,85.26,85.32,85.25,85.32,62142.0,73.1356,73.1871,73.127,73.1871,62142.0
2020-01-29 14:55:00,85.31,85.31,85.28,85.29,41236.0,73.1785,73.1785,73.1528,73.1614,41236.0
2020-01-29 15:00:00,85.29,85.32,85.28,85.31,24258.0,73.1614,73.1871,73.1528,73.1785,24258.0
2020-01-29 15:05:00,85.31,85.31,85.28,85.29,25149.0,73.1785,73.1785,73.1528,73.1614,25149.0
2020-01-29 15:10:00,85.3,85.31,85.29,85.31,28453.0,73.1699,73.1785,73.1614,73.1785,28453.0
2020-01-29 15:15:00,85.32,85.33,85.29,85.3,48076.0,73.1871,73.1957,73.1614,73.1699,48076.0
2020-01-29 15:20:00,85.3,85.31,85.29,85.31,28864.0,73.1699,73.1785,73.1614,73.1785,28864.0
2020-01-29 15:25:00,85.3,85.31,85.28,85.28,30914.0,73.1699,73.1785,73.1528,73.1528,30914.0
2020-01-29 15:30:00,85.29,85.29,85.27,85.28,23780.0,73.1614,73.1614,73.1442,73.1528,23780.0
2020-01-29 15:35:00,85.27,85.28,85.27,85.27,55234.0,73.1442,73.1528,73.1442,73.1442,55234.0
2020-01-29 15:40:00,85.27,85.28,85.26,85.28,60178.0,73.1442,73.1528,73.1356,73.1528,60178.0
2020-01-29 15:45:00,85.27,85.28,85.25,85.26,215770.0,73.1442,73.1528,73.127,73.1356,215770.0
2020-01-29 15:50:00,85.26,85.27,85.25,85.27,197582.0,73.1356,73.1442,73.127,73.1442,197582.0
2020-01-29 15:55:00,85.26,85.28,85.26,85.28,89007.0,73.1356,73.1528,73.1356,73.1528,89007.0
2020-01-30 09:30:00,85.36,85.36,85.26,85.27,103799.0,73.2214,73.2214,73.1356,73.1442,103799.0
2020-01-30 09:35:00,85.26,85.27,85.23,85.25,115243.0,73.1356,73.1442,73.1099,73.127,115243.0
2020-01-30 09:40:00,85.25,85.27,85.24,85.27,39139.0,73.127,73.1442,73.1185,73.1442,39139.0
2020-01-30 09:45:00,85.26,85.27,85.24,85.26,118792.0,73.1356,73.1442,73.1185,73.1356,118792.0
2020-01-30 09:50:00,85.27,85.28,85.26,85.28,37463.0,73.1442,73.1528,73.1356,73.1528,37463.0
2020-01-30 09:55:00,85.28,85.28,85.27,85.27,36567.0,73.1528,73.1528,73.1442,73.1442,36567.0
2020-01-30 10:00:00,85.28,85.3,85.27,85.29,53765.0,73.1528,73.1699,73.1442,73.1614,53765.0
2020-01-30 10:05:00,85.3,85.3,85.27,85.28,50407.0,73.1699,73.1699,73.1442,73.1528,50407.0
2020-01-30 10:10:00,85.28,85.31,85.27,85.3,41132.0,73.1528,73.1785,73.1442,73.1699,41132.0
2020-01-30 10:15:00,85.3,85.31,85.29,85.31,30233.0,73.1699,73.1785,73.1614,73.1785,30233.0
2020-01-30 10:20:00,85.31,85.32,85.3,85.31,33868.0,73.1785,73.1871,73.1699,73.1785,33868.0
2020-01-30 10:25:00,85.31,85.31,85.29,85.3,66300.0,73.1785,73.1785,73.1614,73.1699,66300.0
2020-01-30 10:30:00,85.3,85.33,85.29,85.33,221691.0,73.1699,73.1957,73.1614,73.1957,221691.0
2020-01-30 10:35:00,85.33,85.36,85.33,85.36,80174.0,73.1957,73.2214,73.1957,73.2214,80174.0
2020-01-30 10:40:00,85.36,85.39,85.36,85.36,74713.0,73.2214,73.2471,73.2214,73.2214,74713.0
2020-01-30 10:45:00,85.37,85.37,85.35,85.36,183348.0,73.23,73.23,73.2128,73.2214,183348.0
2020-01-30 10:50:00,85.36,85.38,85.35,85.38,34858.0,73.2214,73.2386,73.2128,73.2386,34858.0
2020-01-30 10:55:00,85.38,85.4,85.37,85.4,150860.0,73.2386,73.2557,73.23,73.2557,150860.0
2020-01-30 11:00:00,85.39,85.4,85.37,85.37,49062.0,73.2471,73.2557,73.23,73.23,49062.0
2020-01-30 11:05:00,85.38,85.38,85.36,85.38,104683.0,73.2386,73.2386,73.2214,73.2386,104683.0
2020-01-30 11:10:00,85.38,85.38,85.36,85.36,25182.0,73.2386,73.2386,73.2214,73.2214,25182.0
2020-01-30 11:15:00,85.37,85.37,85.36,85.37,77269.0,73.23,73.23,73.2214,73.23,77269.0
2020-01-30 11:20:00,85.37,85.37,85.35,85.36,31582.0,73.23,73.23,73.2128,73.2214,31582.0
2020-01-30 11:25:00,85.35,85.36,85.34,85.36,32024.0,73.2128,73.2214,73.2042,73.2214,32024.0
2020-01-30 11:30:00,85.36,85.38,85.35,85.37,44513.0,73.2214,73.2386,73.2128,73.23,44513.0
2020-01-30 11:35:00,85.37,85.37,85.35,85.35,40245.0,73.23,73.23,73.2128,73.2128,40245.0
2020-01-30 11:40:00,85.36,85.37,85.35,85.37,66676.0,73.2214,73.23,73.2128,73.23,66676.0
2020-01-30 11:45:00,85.37,85.37,85.33,85.34,41663.0,73.23,73.23,73.1957,73.2042,41663.0
2020-01-30 11:50:00,85.34,85.34,85.31,85.32,25909.0,73.2042,73.2042,73.1785,73.1871,25909.0
2020-01-30 11:55:00,85.32,85.34,85.31,85.34,76729.0,73.1871,73.2042,73.1785,73.2042,76729.0
2020-01-30 12:00:00,85.34,85.35,85.32,85.32,23237.0,73.2042,73.2128,73.1871,73.1871,23237.0
2020-01-30 12:05:00,85.33,85.34,85.32,85.34,38677.0,73.1957,73.2042,73.1871,73.2042,38677.0
2020-01-30 12:10:00,85.34,85.36,85.34,85.36,20134.0,73.2042,73.2214,73.2042,73.2214,20134.0
2020-01-30 12:15:00,85.36,85.36,85.35,85.36,24564.0,73.2214,73.2214,73.2128,73.2214,24564.0
2020-01-30 12:20:00,85.36,85.37,85.35,85.36,52156.0,73.2214,73.23,73.2128,73.2214,52156.0
2020-01-30 12:25:00,85.36,85.38,85.35,85.38,27847.0,73.2214,73.2386,73.2128,73.2386,27847.0
2020-01-30 12:30:00,85.38,85.38,85.37,85.38,11143.0,73.2386,73.2386,73.23,73.2386,11143.0
2020-01-30 12:35:00,85.37,85.4,85.37,85.38,81216.0,73.23,73.2557,73.23,73.2386,81216.0
2020-01-30 12:40:00,85.39,85.41,85.38,85.41,35794.0,73.2471,73.2643,73.2386,73.2643,35794.0
2020-01-30 12:45:00,85.41,85.42,85.4,85.41,17020.0,73.2643,73.2729,73.2557,73.2643,17020.0
2020-01-30 12:50:00,85.42,85.42,85.4,85.4,27330.0,73.2729,73.2729,73.2557,73.2557,27330.0
2020-01-30 12:55:00,85.4,85.41,85.4,85.4,39634.0,73.2557,73.2643,73.2557,73.2557,39634.0
2020-01-30 13:00:00,85.41,85.41,85.4,85.41,12758.0,73.2643,73.2643,73.2557,73.2643,12758.0
2020-01-30 13:05:00,85.4,85.42,85.4,85.41,63552.0,73.2557,73.2729,73.2557,73.2643,63552.0
2020-01-30 13:10:00,85.42,85.42,85.39,85.4,59617.0,73.2729,73.2729,73.2471,73.2557,59617.0
2020-01-30 13:15:00,85.4,85.4,85.39,85.39,42199.0,73.2557,73.2557,73.2471,73.2471,42199.0
2020-01-30 13:20:00,85.4,85.4,85.39,85.4,24990.0,73.2557,73.2557,73.2471,73.2557,24990.0
2020-01-30 13:25:00,85.39,85.4,85.39,85.39,30259.0,73.2471,73.2557,73.2471,73.2471,30259.0
2020-01-30 13:30:00,85.39,85.4,85.38,85.39,38858.0,73.2471,73.2557,73.2386,73.2471,38858.0
2020-01-30 13:35:00,85.39,85.41,85.38,85.41,45005.0,73.2471,73.2643,73.2386,73.2643,45005.0
2020-01-30 13:40:00,85.41,85.41,85.39,85.39,14176.0,73.2643,73.2643,73.2471,73.2471,14176.0
2020-01-30 13:45:00,85.39,85.41,85.39,85.41,51938.0,73.2471,73.2643,73.2471,73.2643,51938.0
2020-01-30 13:50:00,85.41,85.42,85.4,85.41,21392.0,73.2643,73.2729,73.2557,73.2643,21392.0
2020-01-30 13:55:00,85.4,85.41,85.4,85.41,9243.0,73.2557,73.2643,73.2557,73.2643,9243.0
2020-01-30 14:00:00,85.4,85.42,85.4,85.42,136855.0,73.2557,73.2729,73.2557,73.2729,136855.0
2020-01-30 14:05:00,85.42,85.42,85.4,85.4,34672.0,73.2729,73.2729,73.2557,73.2557,34672.0
2020-01-30 14:10:00,85.4,85.41,85.4,85.4,18223.0,73.2557,73.2643,73.2557,73.2557,18223.0
2020-01-30 14:15:00,85.4,85.41,85.4,85.4,13288.0,73.2557,73.2643,73.2557,73.2557,13288.0
2020-01-30 14:20:00,85.4,85.42,85.4,85.42,331549.0,73.2557,73.2729,73.2557,73.2729,331549.0
2020-01-30 14:25:00,85.42,85.42,85.4,85.41,23371.0,73.2729,73.2729,73.2557,73.2643,23371.0
2020-01-30 14:30:00,85.41,85.44,85.4,85.44,44587.0,73.2643,73.29,73.2557,73.29,44587.0
2020-01-30 14:35:00,85.44,85.44,85.43,85.43,19742.0,73.29,73.29,73.2814,73.2814,19742.0
2020-01-30 14:40:00,85.44,85.45,85.39,85.45,68003.0,73.29,73.2986,73.2471,73.2986,68003.0
2020-01-30 14:45:00,85.44,85.45,85.38,85.41,106875.0,73.29,73.2986,73.2386,73.2643,106875.0
2020-01-30 14:50:00,85.4,85.42,85.39,85.39,66734.0,73.2557,73.2729,73.2471,73.2471,66734.0
2020-01-30 14:55:00,85.4,85.4,85.33,85.37,152551.0,73.2557,73.2557,73.1957,73.23,152551.0
2020-01-30 15:00:00,85.36,85.37,85.31,85.33,67117.0,73.2214,73.23,73.1785,73.1957,67117.0
2020-01-30 15:05:00,85.32,85.35,85.31,85.34,73216.0,73.1871,73.2128,73.1785,73.2042,73216.0
2020-01-30 15:10:00,85.34,85.35,85.31,85.32,85560.0,73.2042,73.2128,73.1785,73.1871,85560.0
2020-01-30 15:15:00,85.31,85.32,85.29,85.29,24021.0,73.1785,73.1871,73.1614,73.1614,24021.0
2020-01-30 15:20:00,85.3,85.3,85.27,85.29,124557.0,73.1699,73.1699,73.1442,73.1614,124557.0
2020-01-30 15:25:00,85.28,85.31,85.28,85.3,30850.0,73.1528,73.1785,73.1528,73.1699,30850.0
2020-01-30 15:30:00,85.31,85.31,85.29,85.3,41380.0,73.1785,73.1785,73.1614,73.1699,41380.0
2020-01-30 15:35:00,85.3,85.3,85.29,85.3,33759.0,73.1699,73.1699,73.1614,73.1699,33759.0
2020-01-30 15:40:00,85.3,85.3,85.28,85.3,90946.0,73.1699,73.1699,73.1528,73.1699,90946.0
2020-01-30 15:45:00,85.3,85.31,85.28,85.29,23829.0,73.1699,73.1785,73.1528,73.1614,23829.0
2020-01-30 15:50:00,85.29,85.29,85.28,85.29,35980.0,73.1614,73.1614,73.1528,73.1614,35980.0
2020-01-30 15:55:00,85.29,85.3,85.28,85.3,122288.0,73.1614,73.1699,73.1528,73.1699,122288.0
2020-01-31 09:30:00,85.4,85.41,85.38,85.4,79842.0,73.2557,73.2643,73.2386,73.2557,79842.0
2020-01-31 09:35:00,85.4,85.41,85.38,85.38,24794.0,73.2557,73.2643,73.2386,73.2386,24794.0
2020-01-31 09:40:00,85.38,85.43,85.38,85.43,149449.0,73.2386,73.2814,73.2386,73.2814,149449.0
2020-01-31 09:45:00,85.43,85.45,85.43,85.44,110873.0,73.2814,73.2986,73.2814,73.29,110873.0
2020-01-31 09:50:00,85.44,85.45,85.42,85.42,164876.0,73.29,73.2986,73.2729,73.2729,164876.0
2020-01-31 09:55:00,85.42,85.43,85.41,85.42,95016.0,73.2729,73.2814,73.2643,73.2729,95016.0
2020-01-31 10:00:00,85.42,85.44,85.41,85.44,50703.0,73.2729,73.29,73.2643,73.29,50703.0
2020-01-31 10:05:00,85.43,85.45,85.42,85.45,58836.0,73.2814,73.2986,73.2729,73.2986,58836.0
2020-01-31 10:10:00,85.45,85.45,85.41,85.42,98596.0,73.2986,73.2986,73.2643,73.2729,98596.0
2020-01-31 10:15:00,85.43,85.44,85.42,85.44,11377.0,73.2814,73.29,73.2729,73.29,11377.0
2020-01-31 10:20:00,85.44,85.44,85.42,85.43,22681.0,73.29,73.29,73.2729,73.2814,22681.0
2020-01-31 10:25:00,85.43,85.44,85.42,85.44,78495.0,73.2814,73.29,73.2729,73.29,78495.0
2020-01-31 10:30:00,85.44,85.44,85.42,85.42,71720.0,73.29,73.29,73.2729,73.2729,71720.0
2020-01-31 10:35:00,85.42,85.43,85.41,85.42,35668.0,73.2729,73.2814,73.2643,73.2729,35668.0
2020-01-31 10:40:00,85.42,85.42,85.4,85.42,105604.0,73.2729,73.2729,73.2557,73.2729,105604.0
2020-01-31 10:45:00,85.42,85.43,85.41,85.43,15689.0,73.2729,73.2814,73.2643,73.2814,15689.0
2020-01-31 10:50:00,85.44,85.45,85.42,85.43,47540.0,73.29,73.2986,73.2729,73.2814,47540.0
2020-01-31 10:55:00,85.42,85.44,85.42,85.43,24230.0,73.2729,73.29,73.2729,73.2814,24230.0
2020-01-31 11:00:00,85.42,85.45,85.42,85.44,25717.0,73.2729,73.2986,73.2729,73.29,25717.0
2020-01-31 11:05:00,85.44,85.46,85.43,85.45,24193.0,73.29,73.3072,73.2814,73.2986,24193.0
2020-01-31 11:10:00,85.45,85.47,85.44,85.46,104945.0,73.2986,73.3158,73.29,73.3072,104945.0
2020-01-31 11:15:00,85.46,85.48,85.45,85.45,66852.0,73.3072,73.3243,73.2986,73.2986,66852.0
2020-01-31 11:20:00,85.45,85.48,85.45,85.48,58289.0,73.2986,73.3243,73.2986,73.3243,58289.0
2020-01-31 11:25:00,85.48,85.49,85.47,85.48,38957.0,73.3243,73.3329,73.3158,73.3243,38957.0
2020-01-31 11:30:00,85.48,85.49,85.47,85.48,26439.0,73.3243,73.3329,73.3158,73.3243,26439.0
2020-01-31 11:35:00,85.48,85.48,85.46,85.47,150955.0,73.3243,73.3243,73.3072,73.3158,150955.0
2020-01-31 11:40:00,85.47,85.47,85.45,85.45,78937.0,73.3158,73.3158,73.2986,73.2986,78937.0
2020-01-31 11:45:00,85.45,85.46,85.43,85.44,71789.0,73.2986,73.3072,73.2814,73.29,71789.0
2020-01-31 11:50:00,85.44,85.45,85.43,85.44,32849.0,73.29,73.2986,73.2814,73.29,32849.0
2020-01-31 11:55:00,85.43,85.44,85.41,85.42,74378.0,73.2814,73.29,73.2643,73.2729,74378.0
2020-01-31 12:00:00,85.42,85.43,85.41,85.42,42545.0,73.2729,73.2814,73.2643,73.2729,42545.0
2020-01-31 12:05:00,85.42,85.43,85.42,85.42,35611.0,73.2729,73.2814,73.2729,73.2729,35611.0
2020-01-31 12:10:00,85.42,85.45,85.42,85.44,43009.0,73.2729,73.2986,73.2729,73.29,43009.0
2020-01-31 12:15:00,85.44,85.45,85.44,85.45,98330.0,73.29,73.2986,73.29,73.2986,98330.0
2020-01-31 12:20:00,85.45,85.46,85.44,85.46,148062.0,73.2986,73.3072,73.29,73.3072,148062.0
2020-01-31 12:25:00,85.45,85.47,85.45,85.47,41010.0,73.2986,73.3158,73.2986,73.3158,41010.0
2020-01-31 12:30:00,85.47,85.47,85.46,85.47,36328.0,73.3158,73.3158,73.3072,73.3158,36328.0
2020-01-31 12:35:00,85.47,85.5,85.47,85.48,122556.0,73.3158,73.3415,73.3158,73.3243,122556.0
2020-01-31 12:40:00,85.48,85.49,85.44,85.45,73383.0,73.3243,73.3329,73.29,73.2986,73383.0
2020-01-31 12:45:00,85.45,85.47,85.44,85.46,46580.0,73.2986,73.3158,73.29,73.3072,46580.0
2020-01-31 12:50:00,85.47,85.48,85.45,85.45,68180.0,73.3158,73.3243,73.2986,73.2986,68180.0
2020-01-31 12:55:00,85.46,85.46,85.45,85.45,25064.0,73.3072,73.3072,73.2986,73.2986,25064.0
2020-01-31 13:00:00,85.45,85.46,85.43,85.45,70607.0,73.2986,73.3072,73.2814,73.2986,70607.0
2020-01-31 13:05:00,85.45,85.45,85.44,85.45,26513.0,73.2986,73.2986,73.29,73.2986,26513.0
2020-01-31 13:10:00,85.45,85.46,85.44,85.45,29571.0,73.2986,73.3072,73.29,73.2986,29571.0
2020-01-31 13:15:00,85.45,85.46,85.44,85.45,47961.0,73.2986,73.3072,73.29,73.2986,47961.0
2020-01-31 13:20:00,85.45,85.46,85.43,85.43,46080.0,73.2986,73.3072,73.2814,73.2814,46080.0
2020-01-31 13:25:00,85.44,85.45,85.43,85.45,41497.0,73.29,73.2986,73.2814,73.2986,41497.0
2020-01-31 13:30:00,85.45,85.47,85.44,85.47,51345.0,73.2986,73.3158,73.29,73.3158,51345.0
2020-01-31 13:35:00,85.46,85.47,85.46,85.47,9865.0,73.3072,73.3158,73.3072,73.3158,9865.0
2020-01-31 13:40:00,85.46,85.48,85.46,85.48,28817.0,73.3072,73.3243,73.3072,73.3243,28817.0
2020-01-31 13:45:00,85.47,85.48,85.47,85.47,7519.0,73.3158,73.3243,73.3158,73.3158,7519.0
2020-01-31 13:50:00,85.48,85.48,85.46,85.46,24377.0,73.3243,73.3243,73.3072,73.3072,24377.0
2020-01-31 13:55:00,85.45,85.47,85.45,85.45,24879.0,73.2986,73.3158,73.2986,73.2986,24879.0
2020-01-31 14:00:00,85.46,85.46,85.44,85.45,46445.0,73.3072,73.3072,73.29,73.2986,46445.0
2020-01-31 14:05:00,85.45,85.45,85.44,85.45,26506.0,73.2986,73.2986,73.29,73.2986,26506.0
2020-01-31 14:10:00,85.44,85.45,85.43,85.44,92073.0,73.29,73.2986,73.2814,73.29,92073.0
2020-01-31 14:15:00,85.44,85.45,85.44,85.45,73333.0,73.29,73.2986,73.29,73.2986,73333.0
2020-01-31 14:20:00,85.45,85.46,85.44,85.46,61144.0,73.2986,73.3072,73.29,73.3072,61144.0
2020-01-31 14:25:00,85.45,85.47,85.45,85.47,191138.0,73.2986,73.3158,73.2986,73.3158,191138.0
2020-01-31 14:30:00,85.47,85.47,85.45,85.46,82124.0,73.3158,73.3158,73.2986,73.3072,82124.0
2020-01-31 14:35:00,85.45,85.48,85.45,85.47,59959.0,73.2986,73.3243,73.2986,73.3158,59959.0
2020-01-31 14:40:00,85.48,85.49,85.47,85.48,67688.0,73.3243,73.3329,73.3158,73.3243,67688.0
2020-01-31 14:45:00,85.48,85.51,85.48,85.51,90793.0,73.3243,73.3501,73.3243,73.3501,90793.0
2020-01-31 14:50:00,85.51,85.54,85.5,85.54,462659.0,73.3501,73.3758,73.3415,73.3758,462659.0
2020-01-31 14:55:00,85.55,85.55,85.49,85.5,81197.0,73.3844,73.3844,73.3329,73.3415,81197.0
2020-01-31 15:00:00,85.51,85.53,85.5,85.52,211542.0,73.3501,73.3672,73.3415,73.3586,211542.0
2020-01-31 15:05:00,85.53,85.53,85.51,85.52,43243.0,73.3672,73.3672,73.3501,73.3586,43243.0
2020-01-31 15:10:00,85.52,85.54,85.52,85.54,52085.0,73.3586,73.3758,73.3586,73.3758,52085.0
2020-01-31 15:15:00,85.54,85.56,85.53,85.55,156002.0,73.3758,73.393,73.3672,73.3844,156002.0
2020-01-31 15:20:00,85.55,85.55,85.53,85.54,34757.0,73.3844,73.3844,73.3672,73.3758,34757.0
2020-01-31 15:25:00,85.54,85.56,85.53,85.56,64681.0,73.3758,73.393,73.3672,73.393,64681.0
2020-01-31 15:30:00,85.56,85.56,85.54,85.55,45795.0,73.393,73.393,73.3758,73.3844,45795.0
2020-01-31 15:35:00,85.55,85.56,85.55,85.56,111062.0,73.3844,73.393,73.3844,73.393,111062.0
2020-01-31 15:40:00,85.56,85.56,85.52,85.53,247374.0,73.393,73.393,73.3586,73.3672,247374.0
2020-01-31 15:45:00,85.53,85.58,85.52,85.57,101656.0,73.3672,73.4101,73.3586,73.4015,101656.0
2020-01-31 15:50:00,85.57,85.57,85.53,85.55,223928.0,73.4015,73.4015,73.3672,73.3844,223928.0
2020-01-31 15:55:00,85.54,85.55,85.52,85.52,255291.0,73.3758,73.3844,73.3586,73.3586,255291.0
2020-02-03 09:30:00,85.22,85.23,85.19,85.2,183693.0,73.2578,73.2664,73.232,73.2406,183693.0
2020-02-03 09:35:00,85.2,85.21,85.2,85.21,72047.0,73.2406,73.2492,73.2406,73.2492,72047.0
2020-02-03 09:40:00,85.21,85.23,85.2,85.22,43941.0,73.2492,73.2664,73.2406,73.2578,43941.0
2020-02-03 09:45:00,85.22,85.23,85.21,85.22,41360.0,73.2578,73.2664,73.2492,73.2578,41360.0
2020-02-03 09:50:00,85.22,85.22,85.2,85.21,40648.0,73.2578,73.2578,73.2406,73.2492,40648.0
2020-02-03 09:55:00,85.21,85.22,85.2,85.22,76557.0,73.2492,73.2578,73.2406,73.2578,76557.0
2020-02-03 10:00:00,85.21,85.21,85.12,85.13,219942.0,73.2492,73.2492,73.1718,73.1804,219942.0
2020-02-03 10:05:00,85.13,85.18,85.12,85.17,191911.0,73.1804,73.2234,73.1718,73.2148,191911.0
2020-02-03 10:10:00,85.17,85.17,85.13,85.15,51367.0,73.2148,73.2148,73.1804,73.1976,51367.0
2020-02-03 10:15:00,85.15,85.16,85.14,85.16,120677.0,73.1976,73.2062,73.189,73.2062,120677.0
2020-02-03 10:20:00,85.15,85.16,85.12,85.12,83701.0,73.1976,73.2062,73.1718,73.1718,83701.0
2020-02-03 10:25:00,85.12,85.12,85.09,85.1,122084.0,73.1718,73.1718,73.146,73.1546,122084.0
2020-02-03 10:30:00,85.1,85.11,85.09,85.11,69461.0,73.1546,73.1632,73.146,73.1632,69461.0
2020-02-03 10:35:00,85.11,85.12,85.09,85.09,77879.0,73.1632,73.1718,73.146,73.146,77879.0
2020-02-03 10:40:00,85.1,85.12,85.09,85.12,62062.0,73.1546,73.1718,73.146,73.1718,62062.0
2020-02-03 10:45:00,85.12,85.15,85.11,85.15,119532.0,73.1718,73.1976,73.1632,73.1976,119532.0
2020-02-03 10:50:00,85.15,85.17,85.14,85.17,53364.0,73.1976,73.2148,73.189,73.2148,53364.0
2020-02-03 10:55:00,85.17,85.17,85.16,85.16,86765.0,73.2148,73.2148,73.2062,73.2062,86765.0
2020-02-03 11:00:00,85.17,85.17,85.15,85.16,121639.0,73.2148,73.2148,73.1976,73.2062,121639.0
2020-02-03 11:05:00,85.16,85.18,85.15,85.17,86000.0,73.2062,73.2234,73.1976,73.2148,86000.0
2020-02-03 11:10:00,85.17,85.19,85.17,85.19,82368.0,73.2148,73.232,73.2148,73.232,82368.0
2020-02-03 11:15:00,85.19,85.2,85.18,85.2,93285.0,73.232,73.2406,73.2234,73.2406,93285.0
2020-02-03 11:20:00,85.19,85.2,85.19,85.2,50620.0,73.232,73.2406,73.232,73.2406,50620.0
2020-02-03 11:25:00,85.2,85.21,85.19,85.2,119996.0,73.2406,73.2492,73.232,73.2406,119996.0
2020-02-03 11:30:00,85.21,85.21,85.2,85.2,55156.0,73.2492,73.2492,73.2406,73.2406,55156.0
2020-02-03 11:35:00,85.21,85.23,85.21,85.23,82288.0,73.2492,73.2664,73.2492,73.2664,82288.0
2020-02-03 11:40:00,85.23,85.28,85.22,85.28,170152.0,73.2664,73.3094,73.2578,73.3094,170152.0
2020-02-03 11:45:00,85.27,85.29,85.27,85.29,35569.0,73.3008,73.318,73.3008,73.318,35569.0
2020-02-03 11:50:00,85.29,85.29,85.28,85.28,117357.0,73.318,73.318,73.3094,73.3094,117357.0
2020-02-03 11:55:00,85.29,85.29,85.27,85.27,103204.0,73.318,73.318,73.3008,73.3008,103204.0
2020-02-03 12:00:00,85.27,85.29,85.27,85.27,98865.0,73.3008,73.318,73.3008,73.3008,98865.0
2020-02-03 12:05:00,85.27,85.28,85.26,85.27,62168.0,73.3008,73.3094,73.2922,73.3008,62168.0
2020-02-03 12:10:00,85.27,85.28,85.26,85.26,90529.0,73.3008,73.3094,73.2922,73.2922,90529.0
2020-02-03 12:15:00,85.26,85.26,85.24,85.25,101262.0,73.2922,73.2922,73.275,73.2836,101262.0
2020-02-03 12:20:00,85.24,85.25,85.23,85.23,736133.0,73.275,73.2836,73.2664,73.2664,736133.0
2020-02-03 12:25:00,85.23,85.25,85.23,85.25,26357.0,73.2664,73.2836,73.2664,73.2836,26357.0
2020-02-03 12:30:00,85.25,85.25,85.24,85.24,21457.0,73.2836,73.2836,73.275,73.275,21457.0
2020-02-03 12:35:00,85.25,85.26,85.24,85.25,17102.0,73.2836,73.2922,73.275,73.2836,17102.0
2020-02-03 12:40:00,85.25,85.26,85.24,85.24,17730.0,73.2836,73.2922,73.275,73.275,17730.0
2020-02-03 12:45:00,85.25,85.25,85.24,85.25,56590.0,73.2836,73.2836,73.275,73.2836,56590.0
2020-02-03 12:50:00,85.24,85.25,85.24,85.25,11830.0,73.275,73.2836,73.275,73.2836,11830.0
2020-02-03 12:55:00,85.25,85.25,85.23,85.23,35135.0,73.2836,73.2836,73.2664,73.2664,35135.0
2020-02-03 13:00:00,85.23,85.24,85.23,85.23,22893.0,73.2664,73.275,73.2664,73.2664,22893.0
2020-02-03 13:05:00,85.23,85.26,85.23,85.26,123742.0,73.2664,73.2922,73.2664,73.2922,123742.0
2020-02-03 13:10:00,85.26,85.27,85.25,85.27,134066.0,73.2922,73.3008,73.2836,73.3008,134066.0
2020-02-03 13:15:00,85.27,85.27,85.26,85.27,28858.0,73.3008,73.3008,73.2922,73.3008,28858.0
2020-02-03 13:20:00,85.26,85.28,85.26,85.28,19410.0,73.2922,73.3094,73.2922,73.3094,19410.0
2020-02-03 13:25:00,85.27,85.28,85.27,85.28,20861.0,73.3008,73.3094,73.3008,73.3094,20861.0
2020-02-03 13:30:00,85.28,85.29,85.27,85.29,36562.0,73.3094,73.318,73.3008,73.318,36562.0
2020-02-03 13:35:00,85.29,85.29,85.28,85.28,20903.0,73.318,73.318,73.3094,73.3094,20903.0
2020-02-03 13:40:00,85.28,85.29,85.28,85.28,78851.0,73.3094,73.318,73.3094,73.3094,78851.0
2020-02-03 13:45:00,85.29,85.29,85.28,85.29,13924.0,73.318,73.318,73.3094,73.318,13924.0
2020-02-03 13:50:00,85.29,85.29,85.28,85.29,21159.0,73.318,73.318,73.3094,73.318,21159.0
2020-02-03 13:55:00,85.29,85.29,85.27,85.28,52386.0,73.318,73.318,73.3008,73.3094,52386.0
2020-02-03 14:00:00,85.27,85.28,85.27,85.28,22258.0,73.3008,73.3094,73.3008,73.3094,22258.0
2020-02-03 14:05:00,85.27,85.28,85.27,85.27,31057.0,73.3008,73.3094,73.3008,73.3008,31057.0
2020-02-03 14:10:00,85.28,85.28,85.27,85.28,15176.0,73.3094,73.3094,73.3008,73.3094,15176.0
2020-02-03 14:15:00,85.27,85.28,85.27,85.27,20618.0,73.3008,73.3094,73.3008,73.3008,20618.0
2020-02-03 14:20:00,85.28,85.28,85.26,85.27,37371.0,73.3094,73.3094,73.2922,73.3008,37371.0
2020-02-03 14:25:00,85.26,85.29,85.26,85.28,73105.0,73.2922,73.318,73.2922,73.3094,73105.0
2020-02-03 14:30:00,85.29,85.29,85.28,85.28,34121.0,73.318,73.318,73.3094,73.3094,34121.0
2020-02-03 14:35:00,85.29,85.29,85.28,85.29,12830.0,73.318,73.318,73.3094,73.318,12830.0
2020-02-03 14:40:00,85.29,85.29,85.28,85.29,72095.0,73.318,73.318,73.3094,73.318,72095.0
2020-02-03 14:45:00,85.28,85.29,85.27,85.28,22355.0,73.3094,73.318,73.3008,73.3094,22355.0
2020-02-03 14:50:00,85.28,85.28,85.26,85.27,222933.0,73.3094,73.3094,73.2922,73.3008,222933.0
2020-02-03 14:55:00,85.27,85.3,85.26,85.3,16442.0,73.3008,73.3266,73.2922,73.3266,16442.0
2020-02-03 15:00:00,85.3,85.3,85.29,85.29,66880.0,73.3266,73.3266,73.318,73.318,66880.0
2020-02-03 15:05:00,85.29,85.3,85.27,85.28,33602.0,73.318,73.3266,73.3008,73.3094,33602.0
2020-02-03 15:10:00,85.28,85.28,85.27,85.27,26070.0,73.3094,73.3094,73.3008,73.3008,26070.0
2020-02-03 15:15:00,85.28,85.28,85.27,85.28,35542.0,73.3094,73.3094,73.3008,73.3094,35542.0
2020-02-03 15:20:00,85.28,85.28,85.27,85.28,67974.0,73.3094,73.3094,73.3008,73.3094,67974.0
2020-02-03 15:25:00,85.28,85.28,85.25,85.26,48946.0,73.3094,73.3094,73.2836,73.2922,48946.0
2020-02-03 15:30:00,85.26,85.26,85.25,85.26,26306.0,73.2922,73.2922,73.2836,73.2922,26306.0
2020-02-03 15:35:00,85.25,85.26,85.25,85.25,27383.0,73.2836,73.2922,73.2836,73.2836,27383.0
2020-02-03 15:40:00,85.26,85.27,85.25,85.26,17558.0,73.2922,73.3008,73.2836,73.2922,17558.0
2020-02-03 15:45:00,85.27,85.28,85.26,85.28,27393.0,73.3008,73.3094,73.2922,73.3094,27393.0
2020-02-03 15:50:00,85.28,85.29,85.27,85.29,42336.0,73.3094,73.318,73.3008,73.318,42336.0
2020-02-03 15:55:00,85.29,85.29,85.27,85.28,58521.0,73.318,73.318,73.3008,73.3094,58521.0
2020-02-04 09:30:00,85.03,85.03,85.0,85.02,189075.0,73.0945,73.0945,73.0687,73.0859,189075.0
2020-02-04 09:35:00,85.03,85.03,85.01,85.03,79380.0,73.0945,73.0945,73.0773,73.0945,79380.0
2020-02-04 09:40:00,85.03,85.04,85.02,85.03,29854.0,73.0945,73.1031,73.0859,73.0945,29854.0
2020-02-04 09:45:00,85.04,85.04,84.98,84.98,37371.0,73.1031,73.1031,73.0515,73.0515,37371.0
2020-02-04 09:50:00,84.99,85.0,84.97,84.98,35410.0,73.0601,73.0687,73.0429,73.0515,35410.0
2020-02-04 09:55:00,84.98,84.99,84.97,84.98,46646.0,73.0515,73.0601,73.0429,73.0515,46646.0
2020-02-04 10:00:00,84.97,85.0,84.96,85.0,44823.0,73.0429,73.0687,73.0343,73.0687,44823.0
2020-02-04 10:05:00,85.01,85.03,84.99,85.0,46142.0,73.0773,73.0945,73.0601,73.0687,46142.0
2020-02-04 10:10:00,85.0,85.01,84.99,85.0,62606.0,73.0687,73.0773,73.0601,73.0687,62606.0
2020-02-04 10:15:00,85.0,85.01,84.99,84.99,18666.0,73.0687,73.0773,73.0601,73.0601,18666.0
2020-02-04 10:20:00,85.0,85.0,84.98,84.98,27329.0,73.0687,73.0687,73.0515,73.0515,27329.0
2020-02-04 10:25:00,84.98,84.99,84.96,84.96,13140.0,73.0515,73.0601,73.0343,73.0343,13140.0
2020-02-04 10:30:00,84.95,84.98,84.95,84.98,66331.0,73.0257,73.0515,73.0257,73.0515,66331.0
2020-02-04 10:35:00,84.98,84.98,84.95,84.96,41990.0,73.0515,73.0515,73.0257,73.0343,41990.0
2020-02-04 10:40:00,84.95,84.97,84.95,84.96,72271.0,73.0257,73.0429,73.0257,73.0343,72271.0
2020-02-04 10:45:00,84.97,84.98,84.95,84.97,92544.0,73.0429,73.0515,73.0257,73.0429,92544.0
2020-02-04 10:50:00,84.98,84.99,84.97,84.98,93395.0,73.0515,73.0601,73.0429,73.0515,93395.0
2020-02-04 10:55:00,84.99,85.0,84.98,85.0,33880.0,73.0601,73.0687,73.0515,73.0687,33880.0
2020-02-04 11:00:00,85.0,85.01,84.99,85.01,32299.0,73.0687,73.0773,73.0601,73.0773,32299.0
2020-02-04 11:05:00,85.01,85.01,85.0,85.0,20860.0,73.0773,73.0773,73.0687,73.0687,20860.0
2020-02-04 11:10:00,85.0,85.02,85.0,85.01,38485.0,73.0687,73.0859,73.0687,73.0773,38485.0
2020-02-04 11:15:00,85.02,85.02,85.0,85.01,111704.0,73.0859,73.0859,73.0687,73.0773,111704.0
2020-02-04 11:20:00,85.01,85.01,85.0,85.01,43014.0,73.0773,73.0773,73.0687,73.0773,43014.0
2020-02-04 11:25:00,85.0,85.01,84.98,85.0,60546.0,73.0687,73.0773,73.0515,73.0687,60546.0
2020-02-04 11:30:00,85.0,85.01,84.99,85.0,73054.0,73.0687,73.0773,73.0601,73.0687,73054.0
2020-02-04 11:35:00,85.0,85.01,85.0,85.0,59877.0,73.0687,73.0773,73.0687,73.0687,59877.0
2020-02-04 11:40:00,85.0,85.01,84.99,84.99,38318.0,73.0687,73.0773,73.0601,73.0601,38318.0
2020-02-04 11:45:00,84.99,85.01,84.99,85.0,34983.0,73.0601,73.0773,73.0601,73.0687,34983.0
2020-02-04 11:50:00,85.01,85.01,85.0,85.01,18267.0,73.0773,73.0773,73.0687,73.0773,18267.0
2020-02-04 11:55:00,85.0,85.01,84.99,85.0,116371.0,73.0687,73.0773,73.0601,73.0687,116371.0
2020-02-04 12:00:00,85.0,85.0,84.98,84.98,12658.0,73.0687,73.0687,73.0515,73.0515,12658.0
2020-02-04 12:05:00,84.99,84.99,84.97,84.98,32399.0,73.0601,73.0601,73.0429,73.0515,32399.0
2020-02-04 12:10:00,84.98,84.98,84.97,84.98,13370.0,73.0515,73.0515,73.0429,73.0515,13370.0
2020-02-04 12:15:00,84.98,84.99,84.97,84.98,70920.0,73.0515,73.0601,73.0429,73.0515,70920.0
2020-02-04 12:20:00,84.98,84.99,84.96,84.97,112913.0,73.0515,73.0601,73.0343,73.0429,112913.0
2020-02-04 12:25:00,84.97,84.97,84.94,84.95,101284.0,73.0429,73.0429,73.0171,73.0257,101284.0
2020-02-04 12:30:00,84.94,84.95,84.92,84.94,23353.0,73.0171,73.0257,72.9999,73.0171,23353.0
2020-02-04 12:35:00,84.93,84.94,84.93,84.94,35576.0,73.0085,73.0171,73.0085,73.0171,35576.0
2020-02-04 12:40:00,84.93,84.95,84.93,84.95,36872.0,73.0085,73.0257,73.0085,73.0257,36872.0
2020-02-04 12:45:00,84.94,84.96,84.94,84.95,24407.0,73.0171,73.0343,73.0171,73.0257,24407.0
2020-02-04 12:50:00,84.95,84.98,84.95,84.97,50733.0,73.0257,73.0515,73.0257,73.0429,50733.0
2020-02-04 12:55:00,84.97,84.97,84.96,84.96,28801.0,73.0429,73.0429,73.0343,73.0343,28801.0
2020-02-04 13:00:00,84.97,84.97,84.95,84.95,63055.0,73.0429,73.0429,73.0257,73.0257,63055.0
2020-02-04 13:05:00,84.96,84.96,84.95,84.95,19803.0,73.0343,73.0343,73.0257,73.0257,19803.0
2020-02-04 13:10:00,84.96,84.97,84.95,84.97,21951.0,73.0343,73.0429,73.0257,73.0429,21951.0
2020-02-04 13:15:00,84.97,84.97,84.96,84.97,22322.0,73.0429,73.0429,73.0343,73.0429,22322.0
2020-02-04 13:20:00,84.97,84.97,84.96,84.97,47072.0,73.0429,73.0429,73.0343,73.0429,47072.0
2020-02-04 13:25:00,84.96,84.97,84.96,84.97,84886.0,73.0343,73.0429,73.0343,73.0429,84886.0
2020-02-04 13:30:00,84.96,84.97,84.96,84.97,27593.0,73.0343,73.0429,73.0343,73.0429,27593.0
2020-02-04 13:35:00,84.97,84.97,84.96,84.96,12266.0,73.0429,73.0429,73.0343,73.0343,12266.0
2020-02-04 13:40:00,84.97,84.98,84.96,84.97,63875.0,73.0429,73.0515,73.0343,73.0429,63875.0
2020-02-04 13:45:00,84.97,84.97,84.95,84.95,21729.0,73.0429,73.0429,73.0257,73.0257,21729.0
2020-02-04 13:50:00,84.96,84.96,84.95,84.96,6961.0,73.0343,73.0343,73.0257,73.0343,6961.0
2020-02-04 13:55:00,84.95,84.96,84.95,84.95,21937.0,73.0257,73.0343,73.0257,73.0257,21937.0
2020-02-04 14:00:00,84.95,84.96,84.94,84.95,19156.0,73.0257,73.0343,73.0171,73.0257,19156.0
2020-02-04 14:05:00,84.95,84.96,84.94,84.96,36858.0,73.0257,73.0343,73.0171,73.0343,36858.0
2020-02-04 14:10:00,84.96,84.96,84.95,84.96,15781.0,73.0343,73.0343,73.0257,73.0343,15781.0
2020-02-04 14:15:00,84.95,84.97,84.95,84.96,27387.0,73.0257,73.0429,73.0257,73.0343,27387.0
2020-02-04 14:20:00,84.96,84.99,84.96,84.98,16021.0,73.0343,73.0601,73.0343,73.0515,16021.0
2020-02-04 14:25:00,84.99,84.99,84.97,84.99,32756.0,73.0601,73.0601,73.0429,73.0601,32756.0
2020-02-04 14:30:00,84.98,84.99,84.97,84.98,31887.0,73.0515,73.0601,73.0429,73.0515,31887.0
2020-02-04 14:35:00,84.97,84.98,84.96,84.96,25109.0,73.0429,73.0515,73.0343,73.0343,25109.0
2020-02-04 14:40:00,84.96,84.97,84.96,84.96,12958.0,73.0343,73.0429,73.0343,73.0343,12958.0
2020-02-04 14:45:00,84.96,84.97,84.95,84.96,164642.0,73.0343,73.0429,73.0257,73.0343,164642.0
2020-02-04 14:50:00,84.96,84.98,84.95,84.98,19060.0,73.0343,73.0515,73.0257,73.0515,19060.0
2020-02-04 14:55:00,84.98,84.98,84.96,84.98,57747.0,73.0515,73.0515,73.0343,73.0515,57747.0
2020-02-04 15:00:00,84.98,84.99,84.97,84.98,32479.0,73.0515,73.0601,73.0429,73.0515,32479.0
2020-02-04 15:05:00,84.98,84.99,84.97,84.98,36092.0,73.0515,73.0601,73.0429,73.0515,36092.0
2020-02-04 15:10:00,84.99,85.0,84.98,84.99,35340.0,73.0601,73.0687,73.0515,73.0601,35340.0
2020-02-04 15:15:00,85.0,85.0,84.97,84.98,44005.0,73.0687,73.0687,73.0429,73.0515,44005.0
2020-02-04 15:20:00,84.98,84.98,84.97,84.98,25586.0,73.0515,73.0515,73.0429,73.0515,25586.0
2020-02-04 15:25:00,84.98,85.0,84.97,85.0,22527.0,73.0515,73.0687,73.0429,73.0687,22527.0
2020-02-04 15:30:00,84.99,84.99,84.98,84.99,21949.0,73.0601,73.0601,73.0515,73.0601,21949.0
2020-02-04 15:35:00,84.99,85.0,84.98,85.0,26040.0,73.0601,73.0687,73.0515,73.0687,26040.0
2020-02-04 15:40:00,85.0,85.01,84.99,85.01,29779.0,73.0687,73.0773,73.0601,73.0773,29779.0
2020-02-04 15:45:00,85.01,85.01,84.99,85.0,91855.0,73.0773,73.0773,73.0601,73.0687,91855.0
2020-02-04 15:50:00,85.0,85.01,84.99,85.01,19902.0,73.0687,73.0773,73.0601,73.0773,19902.0
2020-02-04 15:55:00,85.01,85.02,85.0,85.01,158553.0,73.0773,73.0859,73.0687,73.0773,158553.0
2020-02-05 09:30:00,84.89,84.91,84.84,84.87,195845.0,72.9741,72.9913,72.9311,72.9569,195845.0
2020-02-05 09:35:00,84.88,84.88,84.86,84.87,24566.0,72.9655,72.9655,72.9483,72.9569,24566.0
2020-02-05 09:40:00,84.87,84.89,84.86,84.87,68513.0,72.9569,72.9741,72.9483,72.9569,68513.0
2020-02-05 09:45:00,84.88,84.88,84.85,84.86,69195.0,72.9655,72.9655,72.9397,72.9483,69195.0
2020-02-05 09:50:00,84.86,84.87,84.85,84.87,23505.0,72.9483,72.9569,72.9397,72.9569,23505.0
2020-02-05 09:55:00,84.87,84.87,84.85,84.86,62895.0,72.9569,72.9569,72.9397,72.9483,62895.0
2020-02-05 10:00:00,84.86,84.86,84.83,84.85,85907.0,72.9483,72.9483,72.9225,72.9397,85907.0
2020-02-05 10:05:00,84.84,84.86,84.84,84.84,32309.0,72.9311,72.9483,72.9311,72.9311,32309.0
2020-02-05 10:10:00,84.84,84.86,84.83,84.84,25648.0,72.9311,72.9483,72.9225,72.9311,25648.0
2020-02-05 10:15:00,84.85,84.87,84.84,84.87,23276.0,72.9397,72.9569,72.9311,72.9569,23276.0
2020-02-05 10:20:00,84.86,84.87,84.85,84.86,97723.0,72.9483,72.9569,72.9397,72.9483,97723.0
2020-02-05 10:25:00,84.86,84.91,84.86,84.9,109449.0,72.9483,72.9913,72.9483,72.9827,109449.0
2020-02-05 10:30:00,84.9,84.9,84.89,84.89,52841.0,72.9827,72.9827,72.9741,72.9741,52841.0
2020-02-05 10:35:00,84.9,84.9,84.88,84.9,58526.0,72.9827,72.9827,72.9655,72.9827,58526.0
2020-02-05 10:40:00,84.89,84.91,84.89,84.9,37333.0,72.9741,72.9913,72.9741,72.9827,37333.0
2020-02-05 10:45:00,84.9,84.9,84.89,84.9,108941.0,72.9827,72.9827,72.9741,72.9827,108941.0
2020-02-05 10:50:00,84.9,84.91,84.89,84.9,21521.0,72.9827,72.9913,72.9741,72.9827,21521.0
2020-02-05 10:55:00,84.9,84.9,84.87,84.89,78664.0,72.9827,72.9827,72.9569,72.9741,78664.0
2020-02-05 11:00:00,84.89,84.93,84.88,84.93,19051.0,72.9741,73.0085,72.9655,73.0085,19051.0
2020-02-05 11:05:00,84.92,84.94,84.9,84.9,47219.0,72.9999,73.0171,72.9827,72.9827,47219.0
2020-02-05 11:10:00,84.91,84.91,84.89,84.9,5699.0,72.9913,72.9913,72.9741,72.9827,5699.0
2020-02-05 11:15:00,84.9,84.9,84.89,84.9,43568.0,72.9827,72.9827,72.9741,72.9827,43568.0
2020-02-05 11:20:00,84.9,84.9,84.89,84.9,12467.0,72.9827,72.9827,72.9741,72.9827,12467.0
2020-02-05 11:25:00,84.9,84.92,84.89,84.91,14557.0,72.9827,72.9999,72.9741,72.9913,14557.0
2020-02-05 11:30:00,84.91,84.91,84.9,84.91,30126.0,72.9913,72.9913,72.9827,72.9913,30126.0
2020-02-05 11:35:00,84.91,84.91,84.9,84.9,31908.0,72.9913,72.9913,72.9827,72.9827,31908.0
2020-02-05 11:40:00,84.91,84.91,84.9,84.9,17210.0,72.9913,72.9913,72.9827,72.9827,17210.0
2020-02-05 11:45:00,84.9,84.91,84.9,84.91,16075.0,72.9827,72.9913,72.9827,72.9913,16075.0
2020-02-05 11:50:00,84.9,84.9,84.89,84.9,17282.0,72.9827,72.9827,72.9741,72.9827,17282.0
2020-02-05 11:55:00,84.89,84.9,84.86,84.87,83927.0,72.9741,72.9827,72.9483,72.9569,83927.0
2020-02-05 12:00:00,84.87,84.88,84.86,84.86,36667.0,72.9569,72.9655,72.9483,72.9483,36667.0
2020-02-05 12:05:00,84.87,84.88,84.86,84.88,12573.0,72.9569,72.9655,72.9483,72.9655,12573.0
2020-02-05 12:10:00,84.87,84.88,84.87,84.88,13692.0,72.9569,72.9655,72.9569,72.9655,13692.0
2020-02-05 12:15:00,84.87,84.88,84.87,84.88,47605.0,72.9569,72.9655,72.9569,72.9655,47605.0
2020-02-05 12:20:00,84.88,84.88,84.87,84.88,13929.0,72.9655,72.9655,72.9569,72.9655,13929.0
2020-02-05 12:25:00,84.87,84.88,84.87,84.88,35799.0,72.9569,72.9655,72.9569,72.9655,35799.0
2020-02-05 12:30:00,84.87,84.88,84.87,84.88,17577.0,72.9569,72.9655,72.9569,72.9655,17577.0
2020-02-05 12:35:00,84.88,84.88,84.87,84.88,23226.0,72.9655,72.9655,72.9569,72.9655,23226.0
2020-02-05 12:40:00,84.88,84.88,84.86,84.87,27027.0,72.9655,72.9655,72.9483,72.9569,27027.0
2020-02-05 12:45:00,84.87,84.87,84.86,84.87,35167.0,72.9569,72.9569,72.9483,72.9569,35167.0
2020-02-05 12:50:00,84.87,84.88,84.86,84.88,55886.0,72.9569,72.9655,72.9483,72.9655,55886.0
2020-02-05 12:55:00,84.88,84.88,84.87,84.88,15468.0,72.9655,72.9655,72.9569,72.9655,15468.0
2020-02-05 13:00:00,84.88,84.88,84.87,84.87,73294.0,72.9655,72.9655,72.9569,72.9569,73294.0
2020-02-05 13:05:00,84.88,84.88,84.87,84.88,28557.0,72.9655,72.9655,72.9569,72.9655,28557.0
2020-02-05 13:10:00,84.88,84.88,84.87,84.88,7929.0,72.9655,72.9655,72.9569,72.9655,7929.0
2020-02-05 13:15:00,84.88,84.88,84.87,84.88,16747.0,72.9655,72.9655,72.9569,72.9655,16747.0
2020-02-05 13:20:00,84.87,84.88,84.87,84.88,29587.0,72.9569,72.9655,72.9569,72.9655,29587.0
2020-02-05 13:25:00,84.88,84.89,84.87,84.88,14771.0,72.9655,72.9741,72.9569,72.9655,14771.0
2020-02-05 13:30:00,84.88,84.89,84.88,84.88,22025.0,72.9655,72.9741,72.9655,72.9655,22025.0
2020-02-05 13:35:00,84.88,84.89,84.88,84.88,34061.0,72.9655,72.9741,72.9655,72.9655,34061.0
2020-02-05 13:40:00,84.89,84.89,84.87,84.88,45381.0,72.9741,72.9741,72.9569,72.9655,45381.0
2020-02-05 13:45:00,84.87,84.88,84.87,84.87,20516.0,72.9569,72.9655,72.9569,72.9569,20516.0
2020-02-05 13:50:00,84.88,84.88,84.87,84.87,26914.0,72.9655,72.9655,72.9569,72.9569,26914.0
2020-02-05 13:55:00,84.88,84.88,84.87,84.88,5409.0,72.9655,72.9655,72.9569,72.9655,5409.0
2020-02-05 14:00:00,84.88,84.88,84.87,84.88,24661.0,72.9655,72.9655,72.9569,72.9655,24661.0
2020-02-05 14:05:00,84.87,84.89,84.87,84.88,20962.0,72.9569,72.9741,72.9569,72.9655,20962.0
2020-02-05 14:10:00,84.89,84.9,84.88,84.9,21908.0,72.9741,72.9827,72.9655,72.9827,21908.0
2020-02-05 14:15:00,84.9,84.9,84.88,84.89,48064.0,72.9827,72.9827,72.9655,72.9741,48064.0
2020-02-05 14:20:00,84.89,84.9,84.88,84.89,47351.0,72.9741,72.9827,72.9655,72.9741,47351.0
2020-02-05 14:25:00,84.9,84.9,84.89,84.9,41546.0,72.9827,72.9827,72.9741,72.9827,41546.0
2020-02-05 14:30:00,84.9,84.9,84.89,84.9,16245.0,72.9827,72.9827,72.9741,72.9827,16245.0
2020-02-05 14:35:00,84.9,84.91,84.88,84.9,220749.0,72.9827,72.9913,72.9655,72.9827,220749.0
2020-02-05 14:40:00,84.9,84.9,84.87,84.88,34283.0,72.9827,72.9827,72.9569,72.9655,34283.0
2020-02-05 14:45:00,84.88,84.88,84.87,84.87,107420.0,72.9655,72.9655,72.9569,72.9569,107420.0
2020-02-05 14:50:00,84.88,84.88,84.86,84.86,36239.0,72.9655,72.9655,72.9483,72.9483,36239.0
2020-02-05 14:55:00,84.87,84.88,84.86,84.87,15932.0,72.9569,72.9655,72.9483,72.9569,15932.0
2020-02-05 15:00:00,84.88,84.89,84.87,84.89,27949.0,72.9655,72.9741,72.9569,72.9741,27949.0
2020-02-05 15:05:00,84.89,84.89,84.88,84.89,27582.0,72.9741,72.9741,72.9655,72.9741,27582.0
2020-02-05 15:10:00,84.88,84.89,84.88,84.88,20666.0,72.9655,72.9741,72.9655,72.9655,20666.0
2020-02-05 15:15:00,84.89,84.89,84.88,84.88,20865.0,72.9741,72.9741,72.9655,72.9655,20865.0
2020-02-05 15:20:00,84.88,84.89,84.87,84.87,69959.0,72.9655,72.9741,72.9569,72.9569,69959.0
2020-02-05 15:25:00,84.88,84.88,84.86,84.87,34434.0,72.9655,72.9655,72.9483,72.9569,34434.0
2020-02-05 15:30:00,84.87,84.87,84.86,84.87,75272.0,72.9569,72.9569,72.9483,72.9569,75272.0
2020-02-05 15:35:00,84.87,84.87,84.86,84.87,49390.0,72.9569,72.9569,72.9483,72.9569,49390.0
2020-02-05 15:40:00,84.87,84.87,84.86,84.86,55387.0,72.9569,72.9569,72.9483,72.9483,55387.0
2020-02-05 15:45:00,84.86,84.87,84.86,84.87,21261.0,72.9483,72.9569,72.9483,72.9569,21261.0
2020-02-05 15:50:00,84.87,84.88,84.86,84.88,65866.0,72.9569,72.9655,72.9483,72.9655,65866.0
2020-02-05 15:55:00,84.88,84.88,84.86,84.87,110968.0,72.9655,72.9655,72.9483,72.9569,110968.0
2020-02-06 09:30:00,84.86,84.91,84.86,84.89,272100.0,72.9483,72.9913,72.9483,72.9741,272100.0
2020-02-06 09:35:00,84.88,84.91,84.88,84.91,83880.0,72.9655,72.9913,72.9655,72.9913,83880.0
2020-02-06 09:40:00,84.91,84.92,84.9,84.91,167261.0,72.9913,72.9999,72.9827,72.9913,167261.0
2020-02-06 09:45:00,84.91,84.91,84.88,84.89,39875.0,72.9913,72.9913,72.9655,72.9741,39875.0
2020-02-06 09:50:00,84.89,84.9,84.87,84.88,20867.0,72.9741,72.9827,72.9569,72.9655,20867.0
2020-02-06 09:55:00,84.88,84.88,84.86,84.86,37702.0,72.9655,72.9655,72.9483,72.9483,37702.0
2020-02-06 10:00:00,84.86,84.87,84.85,84.87,42197.0,72.9483,72.9569,72.9397,72.9569,42197.0
2020-02-06 10:05:00,84.87,84.88,84.86,84.88,48856.0,72.9569,72.9655,72.9483,72.9655,48856.0
2020-02-06 10:10:00,84.88,84.88,84.85,84.88,45014.0,72.9655,72.9655,72.9397,72.9655,45014.0
2020-02-06 10:15:00,84.88,84.89,84.87,84.88,50242.0,72.9655,72.9741,72.9569,72.9655,50242.0
2020-02-06 10:20:00,84.88,84.9,84.87,84.9,11053.0,72.9655,72.9827,72.9569,72.9827,11053.0
2020-02-06 10:25:00,84.9,84.9,84.85,84.87,44555.0,72.9827,72.9827,72.9397,72.9569,44555.0
2020-02-06 10:30:00,84.88,84.88,84.86,84.87,25835.0,72.9655,72.9655,72.9483,72.9569,25835.0
2020-02-06 10:35:00,84.86,84.87,84.85,84.86,13435.0,72.9483,72.9569,72.9397,72.9483,13435.0
2020-02-06 10:40:00,84.86,84.88,84.85,84.88,40754.0,72.9483,72.9655,72.9397,72.9655,40754.0
2020-02-06 10:45:00,84.88,84.88,84.86,84.88,19495.0,72.9655,72.9655,72.9483,72.9655,19495.0
2020-02-06 10:50:00,84.87,84.89,84.86,84.88,19360.0,72.9569,72.9741,72.9483,72.9655,19360.0
2020-02-06 10:55:00,84.89,84.89,84.87,84.88,61336.0,72.9741,72.9741,72.9569,72.9655,61336.0
2020-02-06 11:00:00,84.88,84.89,84.87,84.87,33230.0,72.9655,72.9741,72.9569,72.9569,33230.0
2020-02-06 11:05:00,84.88,84.89,84.87,84.88,10995.0,72.9655,72.9741,72.9569,72.9655,10995.0
2020-02-06 11:10:00,84.88,84.9,84.87,84.88,33994.0,72.9655,72.9827,72.9569,72.9655,33994.0
2020-02-06 11:15:00,84.88,84.91,84.87,84.9,35092.0,72.9655,72.9913,72.9569,72.9827,35092.0
2020-02-06 11:20:00,84.9,84.91,84.89,84.91,21218.0,72.9827,72.9913,72.9741,72.9913,21218.0
2020-02-06 11:25:00,84.91,84.92,84.9,84.91,34780.0,72.9913,72.9999,72.9827,72.9913,34780.0
2020-02-06 11:30:00,84.91,84.92,84.9,84.91,44222.0,72.9913,72.9999,72.9827,72.9913,44222.0
2020-02-06 11:35:00,84.91,84.92,84.9,84.9,30395.0,72.9913,72.9999,72.9827,72.9827,30395.0
2020-02-06 11:40:00,84.91,84.91,84.9,84.91,21897.0,72.9913,72.9913,72.9827,72.9913,21897.0
2020-02-06 11:45:00,84.91,84.92,84.9,84.91,23098.0,72.9913,72.9999,72.9827,72.9913,23098.0
2020-02-06 11:50:00,84.91,84.94,84.91,84.94,79395.0,72.9913,73.0171,72.9913,73.0171,79395.0
2020-02-06 11:55:00,84.94,84.95,84.93,84.95,42565.0,73.0171,73.0257,73.0085,73.0257,42565.0
2020-02-06 12:00:00,84.95,84.95,84.93,84.94,49708.0,73.0257,73.0257,73.0085,73.0171,49708.0
2020-02-06 12:05:00,84.94,84.94,84.93,84.93,52006.0,73.0171,73.0171,73.0085,73.0085,52006.0
2020-02-06 12:10:00,84.94,84.94,84.93,84.94,11578.0,73.0171,73.0171,73.0085,73.0171,11578.0
2020-02-06 12:15:00,84.94,84.94,84.92,84.93,38660.0,73.0171,73.0171,72.9999,73.0085,38660.0
2020-02-06 12:20:00,84.93,84.93,84.92,84.92,15580.0,73.0085,73.0085,72.9999,72.9999,15580.0
2020-02-06 12:25:00,84.93,84.93,84.92,84.93,141027.0,73.0085,73.0085,72.9999,73.0085,141027.0
2020-02-06 12:30:00,84.93,84.94,84.92,84.94,52870.0,73.0085,73.0171,72.9999,73.0171,52870.0
2020-02-06 12:35:00,84.94,84.95,84.93,84.95,45163.0,73.0171,73.0257,73.0085,73.0257,45163.0
2020-02-06 12:40:00,84.95,84.95,84.94,84.95,6702.0,73.0257,73.0257,73.0171,73.0257,6702.0
2020-02-06 12:45:00,84.95,84.96,84.94,84.95,39767.0,73.0257,73.0343,73.0171,73.0257,39767.0
2020-02-06 12:50:00,84.94,84.95,84.94,84.95,14212.0,73.0171,73.0257,73.0171,73.0257,14212.0
2020-02-06 12:55:00,84.94,84.95,84.94,84.95,31089.0,73.0171,73.0257,73.0171,73.0257,31089.0
2020-02-06 13:00:00,84.95,84.95,84.94,84.95,13390.0,73.0257,73.0257,73.0171,73.0257,13390.0
2020-02-06 13:05:00,84.94,84.95,84.93,84.94,30697.0,73.0171,73.0257,73.0085,73.0171,30697.0
2020-02-06 13:10:00,84.93,84.94,84.93,84.94,22215.0,73.0085,73.0171,73.0085,73.0171,22215.0
2020-02-06 13:15:00,84.93,84.94,84.92,84.92,19454.0,73.0085,73.0171,72.9999,72.9999,19454.0
2020-02-06 13:20:00,84.92,84.94,84.92,84.93,16361.0,72.9999,73.0171,72.9999,73.0085,16361.0
2020-02-06 13:25:00,84.94,84.94,84.92,84.93,25449.0,73.0171,73.0171,72.9999,73.0085,25449.0
2020-02-06 13:30:00,84.94,84.94,84.93,84.93,17704.0,73.0171,73.0171,73.0085,73.0085,17704.0
2020-02-06 13:35:00,84.94,84.94,84.93,84.94,9624.0,73.0171,73.0171,73.0085,73.0171,9624.0
2020-02-06 13:40:00,84.94,84.95,84.93,84.94,32599.0,73.0171,73.0257,73.0085,73.0171,32599.0
2020-02-06 13:45:00,84.94,84.94,84.93,84.94,55632.0,73.0171,73.0171,73.0085,73.0171,55632.0
2020-02-06 13:50:00,84.94,84.94,84.93,84.93,26538.0,73.0171,73.0171,73.0085,73.0085,26538.0
2020-02-06 13:55:00,84.94,84.94,84.93,84.94,29739.0,73.0171,73.0171,73.0085,73.0171,29739.0
2020-02-06 14:00:00,84.94,84.94,84.93,84.93,24350.0,73.0171,73.0171,73.0085,73.0085,24350.0
2020-02-06 14:05:00,84.93,84.94,84.93,84.94,26647.0,73.0085,73.0171,73.0085,73.0171,26647.0
2020-02-06 14:10:00,84.94,84.94,84.93,84.94,23493.0,73.0171,73.0171,73.0085,73.0171,23493.0
2020-02-06 14:15:00,84.94,84.94,84.93,84.94,28006.0,73.0171,73.0171,73.0085,73.0171,28006.0
2020-02-06 14:20:00,84.94,84.95,84.93,84.95,58773.0,73.0171,73.0257,73.0085,73.0257,58773.0
2020-02-06 14:25:00,84.95,84.95,84.93,84.94,37824.0,73.0257,73.0257,73.0085,73.0171,37824.0
2020-02-06 14:30:00,84.94,84.94,84.93,84.94,8484.0,73.0171,73.0171,73.0085,73.0171,8484.0
2020-02-06 14:35:00,84.93,84.94,84.91,84.92,340483.0,73.0085,73.0171,72.9913,72.9999,340483.0
2020-02-06 14:40:00,84.92,84.93,84.91,84.91,17473.0,72.9999,73.0085,72.9913,72.9913,17473.0
2020-02-06 14:45:00,84.92,84.92,84.91,84.92,13265.0,72.9999,72.9999,72.9913,72.9999,13265.0
2020-02-06 14:50:00,84.91,84.91,84.9,84.91,27397.0,72.9913,72.9913,72.9827,72.9913,27397.0
2020-02-06 14:55:00,84.91,84.93,84.91,84.93,35329.0,72.9913,73.0085,72.9913,73.0085,35329.0
2020-02-06 15:00:00,84.92,84.94,84.92,84.94,13453.0,72.9999,73.0171,72.9999,73.0171,13453.0
2020-02-06 15:05:00,84.93,84.94,84.93,84.94,11928.0,73.0085,73.0171,73.0085,73.0171,11928.0
2020-02-06 15:10:00,84.94,84.95,84.93,84.94,24255.0,73.0171,73.0257,73.0085,73.0171,24255.0
2020-02-06 15:15:00,84.94,84.95,84.94,84.95,29943.0,73.0171,73.0257,73.0171,73.0257,29943.0
2020-02-06 15:20:00,84.95,84.95,84.94,84.95,12901.0,73.0257,73.0257,73.0171,73.0257,12901.0
2020-02-06 15:25:00,84.95,84.95,84.94,84.95,10467.0,73.0257,73.0257,73.0171,73.0257,10467.0
2020-02-06 15:30:00,84.95,84.95,84.94,84.95,26095.0,73.0257,73.0257,73.0171,73.0257,26095.0
2020-02-06 15:35:00,84.95,84.95,84.94,84.95,25369.0,73.0257,73.0257,73.0171,73.0257,25369.0
2020-02-06 15:40:00,84.95,84.95,84.94,84.95,26057.0,73.0257,73.0257,73.0171,73.0257,26057.0
2020-02-06 15:45:00,84.95,84.95,84.93,84.93,75901.0,73.0257,73.0257,73.0085,73.0085,75901.0
2020-02-06 15:50:00,84.94,84.94,84.93,84.94,25781.0,73.0171,73.0171,73.0085,73.0171,25781.0
2020-02-06 15:55:00,84.93,84.94,84.92,84.92,85805.0,73.0085,73.0171,72.9999,72.9999,85805.0
2020-02-07 09:30:00,85.17,85.19,85.15,85.19,188461.0,73.2148,73.232,73.1976,73.232,188461.0
2020-02-07 09:35:00,85.19,85.21,85.17,85.18,106786.0,73.232,73.2492,73.2148,73.2234,106786.0
2020-02-07 09:40:00,85.17,85.18,85.15,85.16,152081.0,73.2148,73.2234,73.1976,73.2062,152081.0
2020-02-07 09:45:00,85.16,85.17,85.16,85.17,31519.0,73.2062,73.2148,73.2062,73.2148,31519.0
2020-02-07 09:50:00,85.17,85.17,85.16,85.16,30615.0,73.2148,73.2148,73.2062,73.2062,30615.0
2020-02-07 09:55:00,85.17,85.19,85.16,85.19,34208.0,73.2148,73.232,73.2062,73.232,34208.0
2020-02-07 10:00:00,85.19,85.23,85.18,85.23,197154.0,73.232,73.2664,73.2234,73.2664,197154.0
2020-02-07 10:05:00,85.22,85.23,85.2,85.2,197157.0,73.2578,73.2664,73.2406,73.2406,197157.0
2020-02-07 10:10:00,85.2,85.2,85.19,85.19,79030.0,73.2406,73.2406,73.232,73.232,79030.0
2020-02-07 10:15:00,85.19,85.21,85.19,85.19,83773.0,73.232,73.2492,73.232,73.232,83773.0
2020-02-07 10:20:00,85.19,85.19,85.18,85.19,43967.0,73.232,73.232,73.2234,73.232,43967.0
2020-02-07 10:25:00,85.19,85.19,85.17,85.17,27299.0,73.232,73.232,73.2148,73.2148,27299.0
2020-02-07 10:30:00,85.17,85.18,85.15,85.17,68053.0,73.2148,73.2234,73.1976,73.2148,68053.0
2020-02-07 10:35:00,85.17,85.17,85.15,85.16,28052.0,73.2148,73.2148,73.1976,73.2062,28052.0
2020-02-07 10:40:00,85.16,85.17,85.1,85.13,62275.0,73.2062,73.2148,73.1546,73.1804,62275.0
2020-02-07 10:45:00,85.14,85.16,85.12,85.16,19790.0,73.189,73.2062,73.1718,73.2062,19790.0
2020-02-07 10:50:00,85.16,85.16,85.14,85.16,19509.0,73.2062,73.2062,73.189,73.2062,19509.0
2020-02-07 10:55:00,85.16,85.16,85.13,85.15,22248.0,73.2062,73.2062,73.1804,73.1976,22248.0
2020-02-07 11:00:00,85.15,85.2,85.15,85.17,62339.0,73.1976,73.2406,73.1976,73.2148,62339.0
2020-02-07 11:05:00,85.17,85.19,85.16,85.18,35402.0,73.2148,73.232,73.2062,73.2234,35402.0
2020-02-07 11:10:00,85.18,85.21,85.17,85.19,34665.0,73.2234,73.2492,73.2148,73.232,34665.0
2020-02-07 11:15:00,85.19,85.2,85.18,85.19,87962.0,73.232,73.2406,73.2234,73.232,87962.0
2020-02-07 11:20:00,85.19,85.19,85.17,85.17,47690.0,73.232,73.232,73.2148,73.2148,47690.0
2020-02-07 11:25:00,85.17,85.17,85.16,85.17,30293.0,73.2148,73.2148,73.2062,73.2148,30293.0
2020-02-07 11:30:00,85.17,85.17,85.15,85.17,19794.0,73.2148,73.2148,73.1976,73.2148,19794.0
2020-02-07 11:35:00,85.17,85.18,85.16,85.18,28259.0,73.2148,73.2234,73.2062,73.2234,28259.0
2020-02-07 11:40:00,85.17,85.2,85.17,85.2,23748.0,73.2148,73.2406,73.2148,73.2406,23748.0
2020-02-07 11:45:00,85.2,85.21,85.19,85.2,34983.0,73.2406,73.2492,73.232,73.2406,34983.0
2020-02-07 11:50:00,85.2,85.21,85.2,85.2,17146.0,73.2406,73.2492,73.2406,73.2406,17146.0
2020-02-07 11:55:00,85.21,85.22,85.2,85.2,15267.0,73.2492,73.2578,73.2406,73.2406,15267.0
2020-02-07 12:00:00,85.2,85.22,85.2,85.22,75297.0,73.2406,73.2578,73.2406,73.2578,75297.0
2020-02-07 12:05:00,85.22,85.22,85.18,85.19,47763.0,73.2578,73.2578,73.2234,73.232,47763.0
2020-02-07 12:10:00,85.19,85.19,85.17,85.18,24374.0,73.232,73.232,73.2148,73.2234,24374.0
2020-02-07 12:15:00,85.18,85.18,85.16,85.17,26174.0,73.2234,73.2234,73.2062,73.2148,26174.0
2020-02-07 12:20:00,85.17,85.17,85.14,85.16,41102.0,73.2148,73.2148,73.189,73.2062,41102.0
2020-02-07 12:25:00,85.16,85.16,85.15,85.16,14502.0,73.2062,73.2062,73.1976,73.2062,14502.0
2020-02-07 12:30:00,85.15,85.17,85.15,85.17,72074.0,73.1976,73.2148,73.1976,73.2148,72074.0
2020-02-07 12:35:00,85.16,85.17,85.16,85.17,27432.0,73.2062,73.2148,73.2062,73.2148,27432.0
2020-02-07 12:40:00,85.17,85.18,85.16,85.18,96209.0,73.2148,73.2234,73.2062,73.2234,96209.0
2020-02-07 12:45:00,85.17,85.18,85.17,85.17,13684.0,73.2148,73.2234,73.2148,73.2148,13684.0
2020-02-07 12:50:00,85.17,85.18,85.17,85.18,14813.0,73.2148,73.2234,73.2148,73.2234,14813.0
2020-02-07 12:55:00,85.18,85.19,85.17,85.18,30544.0,73.2234,73.232,73.2148,73.2234,30544.0
2020-02-07 13:00:00,85.19,85.19,85.18,85.19,13053.0,73.232,73.232,73.2234,73.232,13053.0
2020-02-07 13:05:00,85.19,85.19,85.18,85.19,26973.0,73.232,73.232,73.2234,73.232,26973.0
2020-02-07 13:10:00,85.19,85.19,85.18,85.18,4145.0,73.232,73.232,73.2234,73.2234,4145.0
2020-02-07 13:15:00,85.19,85.19,85.18,85.19,18254.0,73.232,73.232,73.2234,73.232,18254.0
2020-02-07 13:20:00,85.18,85.19,85.18,85.18,14580.0,73.2234,73.232,73.2234,73.2234,14580.0
2020-02-07 13:25:00,85.19,85.19,85.18,85.19,24064.0,73.232,73.232,73.2234,73.232,24064.0
2020-02-07 13:30:00,85.19,85.2,85.18,85.2,183237.0,73.232,73.2406,73.2234,73.2406,183237.0
2020-02-07 13:35:00,85.19,85.2,85.18,85.2,77265.0,73.232,73.2406,73.2234,73.2406,77265.0
2020-02-07 13:40:00,85.2,85.2,85.19,85.2,24104.0,73.2406,73.2406,73.232,73.2406,24104.0
2020-02-07 13:45:00,85.2,85.2,85.19,85.2,44670.0,73.2406,73.2406,73.232,73.2406,44670.0
2020-02-07 13:50:00,85.2,85.2,85.19,85.2,12329.0,73.2406,73.2406,73.232,73.2406,12329.0
2020-02-07 13:55:00,85.19,85.21,85.19,85.2,30044.0,73.232,73.2492,73.232,73.2406,30044.0
2020-02-07 14:00:00,85.2,85.23,85.2,85.23,41985.0,73.2406,73.2664,73.2406,73.2664,41985.0
2020-02-07 14:05:00,85.23,85.23,85.22,85.23,75964.0,73.2664,73.2664,73.2578,73.2664,75964.0
2020-02-07 14:10:00,85.23,85.23,85.22,85.23,48863.0,73.2664,73.2664,73.2578,73.2664,48863.0
2020-02-07 14:15:00,85.22,85.23,85.2,85.21,51874.0,73.2578,73.2664,73.2406,73.2492,51874.0
2020-02-07 14:20:00,85.2,85.22,85.2,85.2,55643.0,73.2406,73.2578,73.2406,73.2406,55643.0
2020-02-07 14:25:00,85.2,85.21,85.2,85.2,130900.0,73.2406,73.2492,73.2406,73.2406,130900.0
2020-02-07 14:30:00,85.2,85.22,85.2,85.22,140761.0,73.2406,73.2578,73.2406,73.2578,140761.0
2020-02-07 14:35:00,85.22,85.23,85.22,85.23,36506.0,73.2578,73.2664,73.2578,73.2664,36506.0
2020-02-07 14:40:00,85.22,85.23,85.21,85.22,44581.0,73.2578,73.2664,73.2492,73.2578,44581.0
2020-02-07 14:45:00,85.21,85.22,85.21,85.22,60438.0,73.2492,73.2578,73.2492,73.2578,60438.0
2020-02-07 14:50:00,85.21,85.22,85.2,85.2,55641.0,73.2492,73.2578,73.2406,73.2406,55641.0
2020-02-07 14:55:00,85.2,85.21,85.2,85.21,39640.0,73.2406,73.2492,73.2406,73.2492,39640.0
2020-02-07 15:00:00,85.21,85.21,85.2,85.2,31154.0,73.2492,73.2492,73.2406,73.2406,31154.0
2020-02-07 15:05:00,85.21,85.21,85.18,85.19,23549.0,73.2492,73.2492,73.2234,73.232,23549.0
2020-02-07 15:10:00,85.19,85.19,85.18,85.19,21273.0,73.232,73.232,73.2234,73.232,21273.0
2020-02-07 15:15:00,85.19,85.19,85.18,85.18,16264.0,73.232,73.232,73.2234,73.2234,16264.0
2020-02-07 15:20:00,85.19,85.19,85.18,85.19,8533.0,73.232,73.232,73.2234,73.232,8533.0
2020-02-07 15:25:00,85.19,85.19,85.18,85.19,15050.0,73.232,73.232,73.2234,73.232,15050.0
2020-02-07 15:30:00,85.19,85.19,85.18,85.19,15377.0,73.232,73.232,73.2234,73.232,15377.0
2020-02-07 15:35:00,85.19,85.19,85.18,85.18,37598.0,73.232,73.232,73.2234,73.2234,37598.0
2020-02-07 15:40:00,85.19,85.19,85.18,85.18,42909.0,73.232,73.232,73.2234,73.2234,42909.0
2020-02-07 15:45:00,85.18,85.19,85.18,85.18,32667.0,73.2234,73.232,73.2234,73.2234,32667.0
2020-02-07 15:50:00,85.19,85.19,85.17,85.19,85733.0,73.232,73.232,73.2148,73.232,85733.0
2020-02-07 15:55:00,85.19,85.19,85.18,85.19,151123.0,73.232,73.232,73.2234,73.232,151123.0
2020-02-10 09:30:00,85.35,85.39,85.3,85.31,144152.0,73.3695,73.4039,73.3266,73.3352,144152.0
2020-02-10 09:35:00,85.32,85.33,85.31,85.31,41828.0,73.3437,73.3523,73.3352,73.3352,41828.0
2020-02-10 09:40:00,85.31,85.32,85.31,85.32,31182.0,73.3352,73.3437,73.3352,73.3437,31182.0
2020-02-10 09:45:00,85.32,85.32,85.31,85.32,19005.0,73.3437,73.3437,73.3352,73.3437,19005.0
2020-02-10 09:50:00,85.31,85.31,85.3,85.3,76153.0,73.3352,73.3352,73.3266,73.3266,76153.0
2020-02-10 09:55:00,85.3,85.3,85.28,85.29,32062.0,73.3266,73.3266,73.3094,73.318,32062.0
2020-02-10 10:00:00,85.29,85.29,85.27,85.28,26689.0,73.318,73.318,73.3008,73.3094,26689.0
2020-02-10 10:05:00,85.27,85.28,85.27,85.28,22461.0,73.3008,73.3094,73.3008,73.3094,22461.0
2020-02-10 10:10:00,85.28,85.28,85.27,85.28,42925.0,73.3094,73.3094,73.3008,73.3094,42925.0
2020-02-10 10:15:00,85.27,85.28,85.27,85.28,14067.0,73.3008,73.3094,73.3008,73.3094,14067.0
2020-02-10 10:20:00,85.28,85.29,85.27,85.29,56184.0,73.3094,73.318,73.3008,73.318,56184.0
2020-02-10 10:25:00,85.29,85.31,85.28,85.31,44686.0,73.318,73.3352,73.3094,73.3352,44686.0
2020-02-10 10:30:00,85.31,85.31,85.3,85.3,34601.0,73.3352,73.3352,73.3266,73.3266,34601.0
2020-02-10 10:35:00,85.3,85.31,85.29,85.3,39891.0,73.3266,73.3352,73.318,73.3266,39891.0
2020-02-10 10:40:00,85.3,85.32,85.29,85.32,42075.0,73.3266,73.3437,73.318,73.3437,42075.0
2020-02-10 10:45:00,85.31,85.32,85.29,85.3,56320.0,73.3352,73.3437,73.318,73.3266,56320.0
2020-02-10 10:50:00,85.3,85.31,85.29,85.31,17358.0,73.3266,73.3352,73.318,73.3352,17358.0
2020-02-10 10:55:00,85.31,85.33,85.31,85.32,42358.0,73.3352,73.3523,73.3352,73.3437,42358.0
2020-02-10 11:00:00,85.32,85.32,85.3,85.31,25254.0,73.3437,73.3437,73.3266,73.3352,25254.0
2020-02-10 11:05:00,85.31,85.31,85.3,85.31,33004.0,73.3352,73.3352,73.3266,73.3352,33004.0
2020-02-10 11:10:00,85.31,85.31,85.3,85.3,58462.0,73.3352,73.3352,73.3266,73.3266,58462.0
2020-02-10 11:15:00,85.31,85.32,85.3,85.31,48227.0,73.3352,73.3437,73.3266,73.3352,48227.0
2020-02-10 11:20:00,85.31,85.33,85.31,85.33,40970.0,73.3352,73.3523,73.3352,73.3523,40970.0
2020-02-10 11:25:00,85.32,85.32,85.31,85.31,21265.0,73.3437,73.3437,73.3352,73.3352,21265.0
2020-02-10 11:30:00,85.31,85.32,85.31,85.31,35030.0,73.3352,73.3437,73.3352,73.3352,35030.0
2020-02-10 11:35:00,85.31,85.32,85.31,85.31,22247.0,73.3352,73.3437,73.3352,73.3352,22247.0
2020-02-10 11:40:00,85.31,85.33,85.31,85.33,22803.0,73.3352,73.3523,73.3352,73.3523,22803.0
2020-02-10 11:45:00,85.32,85.33,85.32,85.33,15718.0,73.3437,73.3523,73.3437,73.3523,15718.0
2020-02-10 11:50:00,85.33,85.33,85.32,85.33,47780.0,73.3523,73.3523,73.3437,73.3523,47780.0
2020-02-10 11:55:00,85.33,85.33,85.32,85.33,15134.0,73.3523,73.3523,73.3437,73.3523,15134.0
2020-02-10 12:00:00,85.33,85.33,85.32,85.33,33534.0,73.3523,73.3523,73.3437,73.3523,33534.0
2020-02-10 12:05:00,85.34,85.34,85.33,85.33,45308.0,73.3609,73.3609,73.3523,73.3523,45308.0
2020-02-10 12:10:00,85.33,85.34,85.32,85.33,26599.0,73.3523,73.3609,73.3437,73.3523,26599.0
2020-02-10 12:15:00,85.33,85.35,85.33,85.34,46319.0,73.3523,73.3695,73.3523,73.3609,46319.0
2020-02-10 12:20:00,85.34,85.35,85.34,85.35,67337.0,73.3609,73.3695,73.3609,73.3695,67337.0
2020-02-10 12:25:00,85.35,85.35,85.34,85.34,22516.0,73.3695,73.3695,73.3609,73.3609,22516.0
2020-02-10 12:30:00,85.34,85.36,85.34,85.36,37782.0,73.3609,73.3781,73.3609,73.3781,37782.0
2020-02-10 12:35:00,85.36,85.38,85.35,85.37,56959.0,73.3781,73.3953,73.3695,73.3867,56959.0
2020-02-10 12:40:00,85.37,85.37,85.35,85.36,19928.0,73.3867,73.3867,73.3695,73.3781,19928.0
2020-02-10 12:45:00,85.36,85.37,85.35,85.36,22411.0,73.3781,73.3867,73.3695,73.3781,22411.0
2020-02-10 12:50:00,85.37,85.38,85.36,85.37,14268.0,73.3867,73.3953,73.3781,73.3867,14268.0
2020-02-10 12:55:00,85.38,85.38,85.36,85.37,11913.0,73.3953,73.3953,73.3781,73.3867,11913.0
2020-02-10 13:00:00,85.37,85.37,85.36,85.37,9473.0,73.3867,73.3867,73.3781,73.3867,9473.0
2020-02-10 13:05:00,85.37,85.37,85.36,85.36,18766.0,73.3867,73.3867,73.3781,73.3781,18766.0
2020-02-10 13:10:00,85.36,85.36,85.35,85.35,13383.0,73.3781,73.3781,73.3695,73.3695,13383.0
2020-02-10 13:15:00,85.36,85.36,85.35,85.36,10493.0,73.3781,73.3781,73.3695,73.3781,10493.0
2020-02-10 13:20:00,85.36,85.36,85.35,85.36,14719.0,73.3781,73.3781,73.3695,73.3781,14719.0
2020-02-10 13:25:00,85.36,85.38,85.35,85.38,25642.0,73.3781,73.3953,73.3695,73.3953,25642.0
2020-02-10 13:30:00,85.38,85.38,85.36,85.37,10361.0,73.3953,73.3953,73.3781,73.3867,10361.0
2020-02-10 13:35:00,85.37,85.37,85.36,85.36,9384.0,73.3867,73.3867,73.3781,73.3781,9384.0
2020-02-10 13:40:00,85.37,85.37,85.36,85.37,40690.0,73.3867,73.3867,73.3781,73.3867,40690.0
2020-02-10 13:45:00,85.37,85.37,85.35,85.36,21020.0,73.3867,73.3867,73.3695,73.3781,21020.0
2020-02-10 13:50:00,85.36,85.36,85.35,85.36,25703.0,73.3781,73.3781,73.3695,73.3781,25703.0
2020-02-10 13:55:00,85.36,85.36,85.35,85.35,4685.0,73.3781,73.3781,73.3695,73.3695,4685.0
2020-02-10 14:00:00,85.36,85.36,85.35,85.36,25563.0,73.3781,73.3781,73.3695,73.3781,25563.0
2020-02-10 14:05:00,85.36,85.36,85.35,85.36,32750.0,73.3781,73.3781,73.3695,73.3781,32750.0
2020-02-10 14:10:00,85.36,85.36,85.35,85.36,10613.0,73.3781,73.3781,73.3695,73.3781,10613.0
2020-02-10 14:15:00,85.36,85.37,85.35,85.37,23924.0,73.3781,73.3867,73.3695,73.3867,23924.0
2020-02-10 14:20:00,85.37,85.38,85.36,85.38,15819.0,73.3867,73.3953,73.3781,73.3953,15819.0
2020-02-10 14:25:00,85.38,85.38,85.36,85.37,17407.0,73.3953,73.3953,73.3781,73.3867,17407.0
2020-02-10 14:30:00,85.37,85.38,85.36,85.37,45407.0,73.3867,73.3953,73.3781,73.3867,45407.0
2020-02-10 14:35:00,85.36,85.38,85.36,85.37,14556.0,73.3781,73.3953,73.3781,73.3867,14556.0
2020-02-10 14:40:00,85.37,85.37,85.36,85.37,86205.0,73.3867,73.3867,73.3781,73.3867,86205.0
2020-02-10 14:45:00,85.37,85.37,85.36,85.36,33838.0,73.3867,73.3867,73.3781,73.3781,33838.0
2020-02-10 14:50:00,85.37,85.37,85.36,85.37,24947.0,73.3867,73.3867,73.3781,73.3867,24947.0
2020-02-10 14:55:00,85.37,85.37,85.36,85.37,26259.0,73.3867,73.3867,73.3781,73.3867,26259.0
2020-02-10 15:00:00,85.37,85.37,85.36,85.37,17789.0,73.3867,73.3867,73.3781,73.3867,17789.0
2020-02-10 15:05:00,85.37,85.37,85.36,85.37,38170.0,73.3867,73.3867,73.3781,73.3867,38170.0
2020-02-10 15:10:00,85.37,85.37,85.35,85.36,47607.0,73.3867,73.3867,73.3695,73.3781,47607.0
2020-02-10 15:15:00,85.37,85.37,85.36,85.37,16669.0,73.3867,73.3867,73.3781,73.3867,16669.0
2020-02-10 15:20:00,85.37,85.37,85.35,85.35,33348.0,73.3867,73.3867,73.3695,73.3695,33348.0
2020-02-10 15:25:00,85.36,85.36,85.35,85.36,50085.0,73.3781,73.3781,73.3695,73.3781,50085.0
2020-02-10 15:30:00,85.35,85.36,85.35,85.36,37620.0,73.3695,73.3781,73.3695,73.3781,37620.0
2020-02-10 15:35:00,85.35,85.36,85.35,85.35,46270.0,73.3695,73.3781,73.3695,73.3695,46270.0
2020-02-10 15:40:00,85.36,85.36,85.33,85.34,38389.0,73.3781,73.3781,73.3523,73.3609,38389.0
2020-02-10 15:45:00,85.34,85.35,85.32,85.33,41289.0,73.3609,73.3695,73.3437,73.3523,41289.0
2020-02-10 15:50:00,85.33,85.34,85.32,85.33,48799.0,73.3523,73.3609,73.3437,73.3523,48799.0
2020-02-10 15:55:00,85.32,85.33,85.31,85.31,64331.0,73.3437,73.3523,73.3352,73.3352,64331.0
2020-02-11 09:30:00,85.29,85.3,85.28,85.3,167903.0,73.318,73.3266,73.3094,73.3266,167903.0
2020-02-11 09:35:00,85.3,85.31,85.29,85.31,136492.0,73.3266,73.3352,73.318,73.3352,136492.0
2020-02-11 09:40:00,85.31,85.32,85.29,85.3,57783.0,73.3352,73.3437,73.318,73.3266,57783.0
2020-02-11 09:45:00,85.3,85.3,85.29,85.3,55511.0,73.3266,73.3266,73.318,73.3266,55511.0
2020-02-11 09:50:00,85.29,85.3,85.26,85.27,55459.0,73.318,73.3266,73.2922,73.3008,55459.0
2020-02-11 09:55:00,85.26,85.27,85.25,85.26,23183.0,73.2922,73.3008,73.2836,73.2922,23183.0
2020-02-11 10:00:00,85.26,85.26,85.25,85.26,48593.0,73.2922,73.2922,73.2836,73.2922,48593.0
2020-02-11 10:05:00,85.26,85.26,85.25,85.26,16869.0,73.2922,73.2922,73.2836,73.2922,16869.0
2020-02-11 10:10:00,85.26,85.26,85.24,85.25,26098.0,73.2922,73.2922,73.275,73.2836,26098.0
2020-02-11 10:15:00,85.25,85.27,85.24,85.27,69328.0,73.2836,73.3008,73.275,73.3008,69328.0
2020-02-11 10:20:00,85.27,85.28,85.26,85.28,41172.0,73.3008,73.3094,73.2922,73.3094,41172.0
2020-02-11 10:25:00,85.28,85.28,85.24,85.25,34208.0,73.3094,73.3094,73.275,73.2836,34208.0
2020-02-11 10:30:00,85.24,85.27,85.24,85.26,52552.0,73.275,73.3008,73.275,73.2922,52552.0
2020-02-11 10:35:00,85.26,85.27,85.25,85.26,63915.0,73.2922,73.3008,73.2836,73.2922,63915.0
2020-02-11 10:40:00,85.26,85.26,85.22,85.23,41305.0,73.2922,73.2922,73.2578,73.2664,41305.0
2020-02-11 10:45:00,85.22,85.25,85.21,85.25,70534.0,73.2578,73.2836,73.2492,73.2836,70534.0
2020-02-11 10:50:00,85.24,85.25,85.23,85.24,35876.0,73.275,73.2836,73.2664,73.275,35876.0
2020-02-11 10:55:00,85.24,85.25,85.23,85.24,42227.0,73.275,73.2836,73.2664,73.275,42227.0
2020-02-11 11:00:00,85.24,85.25,85.23,85.23,48437.0,73.275,73.2836,73.2664,73.2664,48437.0
2020-02-11 11:05:00,85.23,85.25,85.23,85.25,33833.0,73.2664,73.2836,73.2664,73.2836,33833.0
2020-02-11 11:10:00,85.25,85.28,85.24,85.27,93455.0,73.2836,73.3094,73.275,73.3008,93455.0
2020-02-11 11:15:00,85.28,85.28,85.26,85.27,28180.0,73.3094,73.3094,73.2922,73.3008,28180.0
2020-02-11 11:20:00,85.26,85.27,85.26,85.27,17773.0,73.2922,73.3008,73.2922,73.3008,17773.0
2020-02-11 11:25:00,85.27,85.28,85.25,85.27,172795.0,73.3008,73.3094,73.2836,73.3008,172795.0
2020-02-11 11:30:00,85.27,85.29,85.26,85.28,32445.0,73.3008,73.318,73.2922,73.3094,32445.0
2020-02-11 11:35:00,85.29,85.29,85.27,85.28,57230.0,73.318,73.318,73.3008,73.3094,57230.0
2020-02-11 11:40:00,85.28,85.29,85.27,85.27,48190.0,73.3094,73.318,73.3008,73.3008,48190.0
2020-02-11 11:45:00,85.27,85.27,85.26,85.26,15782.0,73.3008,73.3008,73.2922,73.2922,15782.0
2020-02-11 11:50:00,85.27,85.28,85.26,85.28,18681.0,73.3008,73.3094,73.2922,73.3094,18681.0
2020-02-11 11:55:00,85.28,85.28,85.26,85.27,24171.0,73.3094,73.3094,73.2922,73.3008,24171.0
2020-02-11 12:00:00,85.27,85.27,85.26,85.27,29937.0,73.3008,73.3008,73.2922,73.3008,29937.0
2020-02-11 12:05:00,85.27,85.27,85.25,85.26,55394.0,73.3008,73.3008,73.2836,73.2922,55394.0
2020-02-11 12:10:00,85.25,85.26,85.25,85.26,9387.0,73.2836,73.2922,73.2836,73.2922,9387.0
2020-02-11 12:15:00,85.26,85.26,85.24,85.24,20317.0,73.2922,73.2922,73.275,73.275,20317.0
2020-02-11 12:20:00,85.24,85.25,85.24,85.25,30610.0,73.275,73.2836,73.275,73.2836,30610.0
2020-02-11 12:25:00,85.25,85.25,85.24,85.24,25155.0,73.2836,73.2836,73.275,73.275,25155.0
2020-02-11 12:30:00,85.25,85.25,85.23,85.24,33229.0,73.2836,73.2836,73.2664,73.275,33229.0
2020-02-11 12:35:00,85.23,85.24,85.23,85.24,20426.0,73.2664,73.275,73.2664,73.275,20426.0
2020-02-11 12:40:00,85.23,85.24,85.23,85.23,19428.0,73.2664,73.275,73.2664,73.2664,19428.0
2020-02-11 12:45:00,85.23,85.24,85.23,85.24,57823.0,73.2664,73.275,73.2664,73.275,57823.0
2020-02-11 12:50:00,85.23,85.24,85.23,85.23,21203.0,73.2664,73.275,73.2664,73.2664,21203.0
2020-02-11 12:55:00,85.24,85.24,85.23,85.23,10842.0,73.275,73.275,73.2664,73.2664,10842.0
2020-02-11 13:00:00,85.23,85.24,85.23,85.23,24136.0,73.2664,73.275,73.2664,73.2664,24136.0
2020-02-11 13:05:00,85.24,85.24,85.23,85.23,12784.0,73.275,73.275,73.2664,73.2664,12784.0
2020-02-11 13:10:00,85.23,85.24,85.21,85.22,26946.0,73.2664,73.275,73.2492,73.2578,26946.0
2020-02-11 13:15:00,85.22,85.22,85.2,85.22,39405.0,73.2578,73.2578,73.2406,73.2578,39405.0
2020-02-11 13:20:00,85.22,85.23,85.21,85.23,27738.0,73.2578,73.2664,73.2492,73.2664,27738.0
2020-02-11 13:25:00,85.23,85.23,85.22,85.23,22226.0,73.2664,73.2664,73.2578,73.2664,22226.0
2020-02-11 13:30:00,85.23,85.24,85.22,85.23,31057.0,73.2664,73.275,73.2578,73.2664,31057.0
2020-02-11 13:35:00,85.23,85.24,85.23,85.24,8036.0,73.2664,73.275,73.2664,73.275,8036.0
2020-02-11 13:40:00,85.23,85.24,85.23,85.23,13266.0,73.2664,73.275,73.2664,73.2664,13266.0
2020-02-11 13:45:00,85.23,85.24,85.23,85.24,45764.0,73.2664,73.275,73.2664,73.275,45764.0
2020-02-11 13:50:00,85.23,85.25,85.23,85.25,15411.0,73.2664,73.2836,73.2664,73.2836,15411.0
2020-02-11 13:55:00,85.25,85.25,85.23,85.23,56591.0,73.2836,73.2836,73.2664,73.2664,56591.0
2020-02-11 14:00:00,85.23,85.24,85.23,85.23,52769.0,73.2664,73.275,73.2664,73.2664,52769.0
2020-02-11 14:05:00,85.23,85.24,85.23,85.23,24391.0,73.2664,73.275,73.2664,73.2664,24391.0
2020-02-11 14:10:00,85.23,85.24,85.23,85.23,49632.0,73.2664,73.275,73.2664,73.2664,49632.0
2020-02-11 14:15:00,85.23,85.24,85.23,85.23,13229.0,73.2664,73.275,73.2664,73.2664,13229.0
2020-02-11 14:20:00,85.23,85.25,85.23,85.25,27401.0,73.2664,73.2836,73.2664,73.2836,27401.0
2020-02-11 14:25:00,85.24,85.25,85.23,85.25,114375.0,73.275,73.2836,73.2664,73.2836,114375.0
2020-02-11 14:30:00,85.24,85.25,85.24,85.24,18350.0,73.275,73.2836,73.275,73.275,18350.0
2020-02-11 14:35:00,85.24,85.25,85.23,85.23,17943.0,73.275,73.2836,73.2664,73.2664,17943.0
2020-02-11 14:40:00,85.23,85.24,85.23,85.24,11104.0,73.2664,73.275,73.2664,73.275,11104.0
2020-02-11 14:45:00,85.23,85.24,85.23,85.24,10671.0,73.2664,73.275,73.2664,73.275,10671.0
2020-02-11 14:50:00,85.23,85.25,85.23,85.25,51155.0,73.2664,73.2836,73.2664,73.2836,51155.0
2020-02-11 14:55:00,85.25,85.25,85.23,85.23,115124.0,73.2836,73.2836,73.2664,73.2664,115124.0
2020-02-11 15:00:00,85.23,85.24,85.23,85.23,19982.0,73.2664,73.275,73.2664,73.2664,19982.0
2020-02-11 15:05:00,85.24,85.24,85.23,85.24,18488.0,73.275,73.275,73.2664,73.275,18488.0
2020-02-11 15:10:00,85.24,85.24,85.23,85.23,59852.0,73.275,73.275,73.2664,73.2664,59852.0
2020-02-11 15:15:00,85.23,85.24,85.22,85.24,125035.0,73.2664,73.275,73.2578,73.275,125035.0
2020-02-11 15:20:00,85.23,85.24,85.23,85.23,23440.0,73.2664,73.275,73.2664,73.2664,23440.0
2020-02-11 15:25:00,85.24,85.24,85.23,85.23,21963.0,73.275,73.275,73.2664,73.2664,21963.0
2020-02-11 15:30:00,85.24,85.24,85.23,85.23,106250.0,73.275,73.275,73.2664,73.2664,106250.0
2020-02-11 15:35:00,85.23,85.24,85.23,85.23,18253.0,73.2664,73.275,73.2664,73.2664,18253.0
2020-02-11 15:40:00,85.23,85.24,85.23,85.24,37292.0,73.2664,73.275,73.2664,73.275,37292.0
2020-02-11 15:45:00,85.23,85.24,85.21,85.22,111741.0,73.2664,73.275,73.2492,73.2578,111741.0
2020-02-11 15:50:00,85.22,85.23,85.21,85.21,72283.0,73.2578,73.2664,73.2492,73.2492,72283.0
2020-02-11 15:55:00,85.22,85.22,85.18,85.2,251598.0,73.2578,73.2578,73.2234,73.2406,251598.0
2020-02-12 09:30:00,85.1,85.11,85.07,85.08,316218.0,73.1546,73.1632,73.1288,73.1374,316218.0
2020-02-12 09:35:00,85.09,85.09,85.08,85.09,170779.0,73.146,73.146,73.1374,73.146,170779.0
2020-02-12 09:40:00,85.09,85.09,85.08,85.09,64689.0,73.146,73.146,73.1374,73.146,64689.0
2020-02-12 09:45:00,85.08,85.09,85.08,85.09,40952.0,73.1374,73.146,73.1374,73.146,40952.0
2020-02-12 09:50:00,85.09,85.09,85.07,85.08,91259.0,73.146,73.146,73.1288,73.1374,91259.0
2020-02-12 09:55:00,85.07,85.08,85.07,85.07,108243.0,73.1288,73.1374,73.1288,73.1288,108243.0
2020-02-12 10:00:00,85.08,85.09,85.07,85.09,92134.0,73.1374,73.146,73.1288,73.146,92134.0
2020-02-12 10:05:00,85.09,85.1,85.07,85.08,58878.0,73.146,73.1546,73.1288,73.1374,58878.0
2020-02-12 10:10:00,85.08,85.08,85.06,85.08,184399.0,73.1374,73.1374,73.1202,73.1374,184399.0
2020-02-12 10:15:00,85.08,85.09,85.07,85.08,43277.0,73.1374,73.146,73.1288,73.1374,43277.0
2020-02-12 10:20:00,85.08,85.1,85.07,85.08,103448.0,73.1374,73.1546,73.1288,73.1374,103448.0
2020-02-12 10:25:00,85.08,85.1,85.07,85.09,38100.0,73.1374,73.1546,73.1288,73.146,38100.0
2020-02-12 10:30:00,85.09,85.1,85.09,85.09,50660.0,73.146,73.1546,73.146,73.146,50660.0
2020-02-12 10:35:00,85.09,85.1,85.08,85.08,44305.0,73.146,73.1546,73.1374,73.1374,44305.0
2020-02-12 10:40:00,85.09,85.09,85.08,85.08,41687.0,73.146,73.146,73.1374,73.1374,41687.0
2020-02-12 10:45:00,85.09,85.09,85.07,85.08,48757.0,73.146,73.146,73.1288,73.1374,48757.0
2020-02-12 10:50:00,85.07,85.08,85.07,85.08,36980.0,73.1288,73.1374,73.1288,73.1374,36980.0
2020-02-12 10:55:00,85.08,85.09,85.07,85.09,42393.0,73.1374,73.146,73.1288,73.146,42393.0
2020-02-12 11:00:00,85.09,85.09,85.07,85.07,64288.0,73.146,73.146,73.1288,73.1288,64288.0
2020-02-12 11:05:00,85.06,85.07,85.06,85.06,23866.0,73.1202,73.1288,73.1202,73.1202,23866.0
2020-02-12 11:10:00,85.06,85.07,85.06,85.07,31793.0,73.1202,73.1288,73.1202,73.1288,31793.0
2020-02-12 11:15:00,85.06,85.08,85.05,85.06,78792.0,73.1202,73.1374,73.1116,73.1202,78792.0
2020-02-12 11:20:00,85.06,85.08,85.06,85.07,9708.0,73.1202,73.1374,73.1202,73.1288,9708.0
2020-02-12 11:25:00,85.07,85.08,85.07,85.08,45284.0,73.1288,73.1374,73.1288,73.1374,45284.0
2020-02-12 11:30:00,85.08,85.09,85.07,85.09,31497.0,73.1374,73.146,73.1288,73.146,31497.0
2020-02-12 11:35:00,85.09,85.09,85.08,85.09,29533.0,73.146,73.146,73.1374,73.146,29533.0
2020-02-12 11:40:00,85.09,85.1,85.09,85.1,45407.0,73.146,73.1546,73.146,73.1546,45407.0
2020-02-12 11:45:00,85.09,85.11,85.09,85.1,58769.0,73.146,73.1632,73.146,73.1546,58769.0
2020-02-12 11:50:00,85.11,85.11,85.09,85.09,17132.0,73.1632,73.1632,73.146,73.146,17132.0
2020-02-12 11:55:00,85.09,85.1,85.09,85.1,13375.0,73.146,73.1546,73.146,73.1546,13375.0
2020-02-12 12:00:00,85.1,85.11,85.09,85.11,12730.0,73.1546,73.1632,73.146,73.1632,12730.0
2020-02-12 12:05:00,85.1,85.11,85.1,85.1,24541.0,73.1546,73.1632,73.1546,73.1546,24541.0
2020-02-12 12:10:00,85.11,85.11,85.09,85.09,33793.0,73.1632,73.1632,73.146,73.146,33793.0
2020-02-12 12:15:00,85.09,85.1,85.09,85.09,30863.0,73.146,73.1546,73.146,73.146,30863.0
2020-02-12 12:20:00,85.1,85.1,85.09,85.1,6135.0,73.1546,73.1546,73.146,73.1546,6135.0
2020-02-12 12:25:00,85.1,85.1,85.09,85.09,28434.0,73.1546,73.1546,73.146,73.146,28434.0
2020-02-12 12:30:00,85.1,85.1,85.09,85.1,18480.0,73.1546,73.1546,73.146,73.1546,18480.0
2020-02-12 12:35:00,85.1,85.1,85.09,85.09,9030.0,73.1546,73.1546,73.146,73.146,9030.0
2020-02-12 12:40:00,85.09,85.11,85.09,85.11,75327.0,73.146,73.1632,73.146,73.1632,75327.0
2020-02-12 12:45:00,85.1,85.11,85.1,85.11,16622.0,73.1546,73.1632,73.1546,73.1632,16622.0
2020-02-12 12:50:00,85.11,85.11,85.1,85.1,45482.0,73.1632,73.1632,73.1546,73.1546,45482.0
2020-02-12 12:55:00,85.11,85.11,85.1,85.11,46621.0,73.1632,73.1632,73.1546,73.1632,46621.0
2020-02-12 13:00:00,85.11,85.12,85.09,85.11,42653.0,73.1632,73.1718,73.146,73.1632,42653.0
2020-02-12 13:05:00,85.11,85.11,85.09,85.11,20693.0,73.1632,73.1632,73.146,73.1632,20693.0
2020-02-12 13:10:00,85.11,85.12,85.1,85.12,15571.0,73.1632,73.1718,73.1546,73.1718,15571.0
2020-02-12 13:15:00,85.12,85.12,85.11,85.12,14339.0,73.1718,73.1718,73.1632,73.1718,14339.0
2020-02-12 13:20:00,85.12,85.13,85.11,85.13,22018.0,73.1718,73.1804,73.1632,73.1804,22018.0
2020-02-12 13:25:00,85.13,85.13,85.12,85.13,172117.0,73.1804,73.1804,73.1718,73.1804,172117.0
2020-02-12 13:30:00,85.12,85.13,85.12,85.12,65832.0,73.1718,73.1804,73.1718,73.1718,65832.0
2020-02-12 13:35:00,85.12,85.13,85.12,85.13,27272.0,73.1718,73.1804,73.1718,73.1804,27272.0
2020-02-12 13:40:00,85.12,85.13,85.11,85.12,47187.0,73.1718,73.1804,73.1632,73.1718,47187.0
2020-02-12 13:45:00,85.13,85.13,85.12,85.12,25746.0,73.1804,73.1804,73.1718,73.1718,25746.0
2020-02-12 13:50:00,85.13,85.13,85.12,85.13,30175.0,73.1804,73.1804,73.1718,73.1804,30175.0
2020-02-12 13:55:00,85.12,85.13,85.11,85.12,38058.0,73.1718,73.1804,73.1632,73.1718,38058.0
2020-02-12 14:00:00,85.11,85.12,85.11,85.11,17357.0,73.1632,73.1718,73.1632,73.1632,17357.0
2020-02-12 14:05:00,85.11,85.12,85.1,85.1,32642.0,73.1632,73.1718,73.1546,73.1546,32642.0
2020-02-12 14:10:00,85.1,85.12,85.1,85.12,12086.0,73.1546,73.1718,73.1546,73.1718,12086.0
2020-02-12 14:15:00,85.11,85.12,85.11,85.11,26850.0,73.1632,73.1718,73.1632,73.1632,26850.0
2020-02-12 14:20:00,85.12,85.12,85.11,85.11,15158.0,73.1718,73.1718,73.1632,73.1632,15158.0
2020-02-12 14:25:00,85.12,85.12,85.11,85.12,25439.0,73.1718,73.1718,73.1632,73.1718,25439.0
2020-02-12 14:30:00,85.12,85.12,85.11,85.11,15353.0,73.1718,73.1718,73.1632,73.1632,15353.0
2020-02-12 14:35:00,85.11,85.12,85.09,85.09,40394.0,73.1632,73.1718,73.146,73.146,40394.0
2020-02-12 14:40:00,85.1,85.1,85.09,85.1,6911.0,73.1546,73.1546,73.146,73.1546,6911.0
2020-02-12 14:45:00,85.09,85.1,85.09,85.1,14798.0,73.146,73.1546,73.146,73.1546,14798.0
2020-02-12 14:50:00,85.1,85.11,85.09,85.09,15861.0,73.1546,73.1632,73.146,73.146,15861.0
2020-02-12 14:55:00,85.09,85.11,85.09,85.09,31400.0,73.146,73.1632,73.146,73.146,31400.0
2020-02-12 15:00:00,85.09,85.1,85.08,85.09,381460.0,73.146,73.1546,73.1374,73.146,381460.0
2020-02-12 15:05:00,85.09,85.09,85.08,85.09,27701.0,73.146,73.146,73.1374,73.146,27701.0
2020-02-12 15:10:00,85.09,85.09,85.08,85.08,18504.0,73.146,73.146,73.1374,73.1374,18504.0
2020-02-12 15:15:00,85.08,85.09,85.08,85.08,13626.0,73.1374,73.146,73.1374,73.1374,13626.0
2020-02-12 15:20:00,85.09,85.1,85.08,85.09,46536.0,73.146,73.1546,73.1374,73.146,46536.0
2020-02-12 15:25:00,85.09,85.1,85.08,85.09,25477.0,73.146,73.1546,73.1374,73.146,25477.0
2020-02-12 15:30:00,85.09,85.09,85.08,85.08,20642.0,73.146,73.146,73.1374,73.1374,20642.0
2020-02-12 15:35:00,85.08,85.09,85.08,85.08,40595.0,73.1374,73.146,73.1374,73.1374,40595.0
2020-02-12 15:40:00,85.09,85.09,85.08,85.09,32550.0,73.146,73.146,73.1374,73.146,32550.0
2020-02-12 15:45:00,85.09,85.1,85.08,85.09,32632.0,73.146,73.1546,73.1374,73.146,32632.0
2020-02-12 15:50:00,85.09,85.1,85.09,85.09,46970.0,73.146,73.1546,73.146,73.146,46970.0
2020-02-12 15:55:00,85.09,85.11,85.09,85.09,109126.0,73.146,73.1632,73.146,73.146,109126.0
2020-02-13 09:30:00,85.14,85.15,85.1,85.11,133775.0,73.189,73.1976,73.1546,73.1632,133775.0
2020-02-13 09:35:00,85.11,85.13,85.1,85.13,45920.0,73.1632,73.1804,73.1546,73.1804,45920.0
2020-02-13 09:40:00,85.13,85.14,85.13,85.14,53580.0,73.1804,73.189,73.1804,73.189,53580.0
2020-02-13 09:45:00,85.14,85.14,85.12,85.14,43792.0,73.189,73.189,73.1718,73.189,43792.0
2020-02-13 09:50:00,85.14,85.15,85.12,85.12,29658.0,73.189,73.1976,73.1718,73.1718,29658.0
2020-02-13 09:55:00,85.13,85.17,85.12,85.16,38722.0,73.1804,73.2148,73.1718,73.2062,38722.0
2020-02-13 10:00:00,85.17,85.2,85.16,85.2,82382.0,73.2148,73.2406,73.2062,73.2406,82382.0
2020-02-13 10:05:00,85.2,85.2,85.17,85.17,42537.0,73.2406,73.2406,73.2148,73.2148,42537.0
2020-02-13 10:10:00,85.17,85.17,85.16,85.17,52423.0,73.2148,73.2148,73.2062,73.2148,52423.0
2020-02-13 10:15:00,85.17,85.18,85.16,85.17,38289.0,73.2148,73.2234,73.2062,73.2148,38289.0
2020-02-13 10:20:00,85.17,85.17,85.14,85.15,41025.0,73.2148,73.2148,73.189,73.1976,41025.0
2020-02-13 10:25:00,85.17,85.19,85.15,85.19,50003.0,73.2148,73.232,73.1976,73.232,50003.0
2020-02-13 10:30:00,85.19,85.2,85.17,85.19,70690.0,73.232,73.2406,73.2148,73.232,70690.0
2020-02-13 10:35:00,85.19,85.19,85.17,85.18,33374.0,73.232,73.232,73.2148,73.2234,33374.0
2020-02-13 10:40:00,85.18,85.19,85.17,85.17,23862.0,73.2234,73.232,73.2148,73.2148,23862.0
2020-02-13 10:45:00,85.18,85.19,85.17,85.18,23031.0,73.2234,73.232,73.2148,73.2234,23031.0
2020-02-13 10:50:00,85.18,85.18,85.17,85.18,27557.0,73.2234,73.2234,73.2148,73.2234,27557.0
2020-02-13 10:55:00,85.17,85.18,85.17,85.17,27745.0,73.2148,73.2234,73.2148,73.2148,27745.0
2020-02-13 11:00:00,85.18,85.18,85.14,85.15,68405.0,73.2234,73.2234,73.189,73.1976,68405.0
2020-02-13 11:05:00,85.15,85.16,85.14,85.16,26664.0,73.1976,73.2062,73.189,73.2062,26664.0
2020-02-13 11:10:00,85.16,85.17,85.15,85.16,83225.0,73.2062,73.2148,73.1976,73.2062,83225.0
2020-02-13 11:15:00,85.17,85.18,85.16,85.17,21792.0,73.2148,73.2234,73.2062,73.2148,21792.0
2020-02-13 11:20:00,85.17,85.17,85.16,85.16,31854.0,73.2148,73.2148,73.2062,73.2062,31854.0
2020-02-13 11:25:00,85.16,85.17,85.14,85.16,84292.0,73.2062,73.2148,73.189,73.2062,84292.0
2020-02-13 11:30:00,85.16,85.16,85.15,85.16,17710.0,73.2062,73.2062,73.1976,73.2062,17710.0
2020-02-13 11:35:00,85.15,85.16,85.15,85.16,35792.0,73.1976,73.2062,73.1976,73.2062,35792.0
2020-02-13 11:40:00,85.16,85.16,85.15,85.16,29658.0,73.2062,73.2062,73.1976,73.2062,29658.0
2020-02-13 11:45:00,85.16,85.17,85.15,85.17,76133.0,73.2062,73.2148,73.1976,73.2148,76133.0
2020-02-13 11:50:00,85.17,85.17,85.16,85.17,31643.0,73.2148,73.2148,73.2062,73.2148,31643.0
2020-02-13 11:55:00,85.17,85.17,85.16,85.16,29976.0,73.2148,73.2148,73.2062,73.2062,29976.0
2020-02-13 12:00:00,85.16,85.17,85.16,85.17,9591.0,73.2062,73.2148,73.2062,73.2148,9591.0
2020-02-13 12:05:00,85.17,85.18,85.16,85.17,20583.0,73.2148,73.2234,73.2062,73.2148,20583.0
2020-02-13 12:10:00,85.17,85.17,85.16,85.17,34002.0,73.2148,73.2148,73.2062,73.2148,34002.0
2020-02-13 12:15:00,85.17,85.17,85.16,85.17,51286.0,73.2148,73.2148,73.2062,73.2148,51286.0
2020-02-13 12:20:00,85.17,85.17,85.16,85.17,15892.0,73.2148,73.2148,73.2062,73.2148,15892.0
2020-02-13 12:25:00,85.17,85.19,85.16,85.19,22903.0,73.2148,73.232,73.2062,73.232,22903.0
2020-02-13 12:30:00,85.19,85.19,85.18,85.19,12787.0,73.232,73.232,73.2234,73.232,12787.0
2020-02-13 12:35:00,85.19,85.19,85.18,85.19,6290.0,73.232,73.232,73.2234,73.232,6290.0
2020-02-13 12:40:00,85.18,85.19,85.18,85.18,17365.0,73.2234,73.232,73.2234,73.2234,17365.0
2020-02-13 12:45:00,85.19,85.19,85.18,85.19,40942.0,73.232,73.232,73.2234,73.232,40942.0
2020-02-13 12:50:00,85.19,85.19,85.17,85.17,20977.0,73.232,73.232,73.2148,73.2148,20977.0
2020-02-13 12:55:00,85.18,85.2,85.17,85.2,36469.0,73.2234,73.2406,73.2148,73.2406,36469.0
2020-02-13 13:00:00,85.2,85.23,85.2,85.21,38994.0,73.2406,73.2664,73.2406,73.2492,38994.0
2020-02-13 13:05:00,85.22,85.23,85.21,85.21,31936.0,73.2578,73.2664,73.2492,73.2492,31936.0
2020-02-13 13:10:00,85.22,85.22,85.21,85.22,19098.0,73.2578,73.2578,73.2492,73.2578,19098.0
2020-02-13 13:15:00,85.21,85.22,85.21,85.22,11357.0,73.2492,73.2578,73.2492,73.2578,11357.0
2020-02-13 13:20:00,85.22,85.22,85.18,85.18,53143.0,73.2578,73.2578,73.2234,73.2234,53143.0
2020-02-13 13:25:00,85.19,85.19,85.17,85.17,13706.0,73.232,73.232,73.2148,73.2148,13706.0
2020-02-13 13:30:00,85.18,85.18,85.17,85.17,23765.0,73.2234,73.2234,73.2148,73.2148,23765.0
2020-02-13 13:35:00,85.18,85.18,85.17,85.18,9220.0,73.2234,73.2234,73.2148,73.2234,9220.0
2020-02-13 13:40:00,85.17,85.19,85.17,85.19,11133.0,73.2148,73.232,73.2148,73.232,11133.0
2020-02-13 13:45:00,85.19,85.19,85.17,85.18,49496.0,73.232,73.232,73.2148,73.2234,49496.0
2020-02-13 13:50:00,85.17,85.19,85.17,85.19,19047.0,73.2148,73.232,73.2148,73.232,19047.0
2020-02-13 13:55:00,85.19,85.2,85.18,85.2,27164.0,73.232,73.2406,73.2234,73.2406,27164.0
2020-02-13 14:00:00,85.19,85.2,85.18,85.19,60029.0,73.232,73.2406,73.2234,73.232,60029.0
2020-02-13 14:05:00,85.19,85.19,85.18,85.18,12482.0,73.232,73.232,73.2234,73.2234,12482.0
2020-02-13 14:10:00,85.19,85.19,85.18,85.19,16166.0,73.232,73.232,73.2234,73.232,16166.0
2020-02-13 14:15:00,85.19,85.2,85.18,85.19,12702.0,73.232,73.2406,73.2234,73.232,12702.0
2020-02-13 14:20:00,85.2,85.2,85.19,85.2,12291.0,73.2406,73.2406,73.232,73.2406,12291.0
2020-02-13 14:25:00,85.2,85.21,85.19,85.2,15982.0,73.2406,73.2492,73.232,73.2406,15982.0
2020-02-13 14:30:00,85.2,85.21,85.18,85.19,44667.0,73.2406,73.2492,73.2234,73.232,44667.0
2020-02-13 14:35:00,85.19,85.19,85.18,85.18,12683.0,73.232,73.232,73.2234,73.2234,12683.0
2020-02-13 14:40:00,85.19,85.19,85.18,85.19,41883.0,73.232,73.232,73.2234,73.232,41883.0
2020-02-13 14:45:00,85.19,85.19,85.16,85.16,50551.0,73.232,73.232,73.2062,73.2062,50551.0
2020-02-13 14:50:00,85.17,85.17,85.16,85.16,11460.0,73.2148,73.2148,73.2062,73.2062,11460.0
2020-02-13 14:55:00,85.16,85.17,85.16,85.17,55983.0,73.2062,73.2148,73.2062,73.2148,55983.0
2020-02-13 15:00:00,85.17,85.17,85.16,85.17,53776.0,73.2148,73.2148,73.2062,73.2148,53776.0
2020-02-13 15:05:00,85.17,85.17,85.16,85.17,10297.0,73.2148,73.2148,73.2062,73.2148,10297.0
2020-02-13 15:10:00,85.17,85.18,85.16,85.17,17220.0,73.2148,73.2234,73.2062,73.2148,17220.0
2020-02-13 15:15:00,85.17,85.18,85.17,85.17,19131.0,73.2148,73.2234,73.2148,73.2148,19131.0
2020-02-13 15:20:00,85.17,85.18,85.17,85.17,24482.0,73.2148,73.2234,73.2148,73.2148,24482.0
2020-02-13 15:25:00,85.17,85.18,85.17,85.17,17376.0,73.2148,73.2234,73.2148,73.2148,17376.0
2020-02-13 15:30:00,85.17,85.19,85.17,85.19,40846.0,73.2148,73.232,73.2148,73.232,40846.0
2020-02-13 15:35:00,85.18,85.19,85.18,85.18,22547.0,73.2234,73.232,73.2234,73.2234,22547.0
2020-02-13 15:40:00,85.19,85.19,85.17,85.17,30243.0,73.232,73.232,73.2148,73.2148,30243.0
2020-02-13 15:45:00,85.18,85.19,85.18,85.19,23339.0,73.2234,73.232,73.2234,73.232,23339.0
2020-02-13 15:50:00,85.19,85.19,85.17,85.17,23886.0,73.232,73.232,73.2148,73.2148,23886.0
2020-02-13 15:55:00,85.17,85.18,85.16,85.17,101494.0,73.2148,73.2234,73.2062,73.2148,101494.0
2020-02-14 09:30:00,85.32,85.32,85.28,85.3,76119.0,73.3437,73.3437,73.3094,73.3266,76119.0
2020-02-14 09:35:00,85.29,85.32,85.29,85.31,37895.0,73.318,73.3437,73.318,73.3352,37895.0
2020-02-14 09:40:00,85.31,85.32,85.3,85.31,45127.0,73.3352,73.3437,73.3266,73.3352,45127.0
2020-02-14 09:45:00,85.31,85.32,85.3,85.32,19494.0,73.3352,73.3437,73.3266,73.3437,19494.0
2020-02-14 09:50:00,85.32,85.34,85.31,85.34,32581.0,73.3437,73.3609,73.3352,73.3609,32581.0
2020-02-14 09:55:00,85.34,85.34,85.31,85.33,23276.0,73.3609,73.3609,73.3352,73.3523,23276.0
2020-02-14 10:00:00,85.32,85.32,85.3,85.31,21674.0,73.3437,73.3437,73.3266,73.3352,21674.0
2020-02-14 10:05:00,85.31,85.33,85.3,85.31,67569.0,73.3352,73.3523,73.3266,73.3352,67569.0
2020-02-14 10:10:00,85.31,85.32,85.3,85.31,76102.0,73.3352,73.3437,73.3266,73.3352,76102.0
2020-02-14 10:15:00,85.31,85.32,85.3,85.3,23878.0,73.3352,73.3437,73.3266,73.3266,23878.0
2020-02-14 10:20:00,85.31,85.31,85.3,85.3,13428.0,73.3352,73.3352,73.3266,73.3266,13428.0
2020-02-14 10:25:00,85.31,85.32,85.3,85.31,36357.0,73.3352,73.3437,73.3266,73.3352,36357.0
2020-02-14 10:30:00,85.31,85.32,85.31,85.31,41909.0,73.3352,73.3437,73.3352,73.3352,41909.0
2020-02-14 10:35:00,85.31,85.33,85.31,85.33,41128.0,73.3352,73.3523,73.3352,73.3523,41128.0
2020-02-14 10:40:00,85.33,85.33,85.31,85.31,44121.0,73.3523,73.3523,73.3352,73.3352,44121.0
2020-02-14 10:45:00,85.31,85.32,85.31,85.32,27105.0,73.3352,73.3437,73.3352,73.3437,27105.0
2020-02-14 10:50:00,85.31,85.32,85.3,85.3,58593.0,73.3352,73.3437,73.3266,73.3266,58593.0
2020-02-14 10:55:00,85.3,85.32,85.3,85.32,37197.0,73.3266,73.3437,73.3266,73.3437,37197.0
2020-02-14 11:00:00,85.32,85.32,85.31,85.31,65465.0,73.3437,73.3437,73.3352,73.3352,65465.0
2020-02-14 11:05:00,85.32,85.32,85.31,85.31,38810.0,73.3437,73.3437,73.3352,73.3352,38810.0
2020-02-14 11:10:00,85.31,85.31,85.29,85.3,70175.0,73.3352,73.3352,73.318,73.3266,70175.0
2020-02-14 11:15:00,85.3,85.3,85.28,85.29,55464.0,73.3266,73.3266,73.3094,73.318,55464.0
2020-02-14 11:20:00,85.28,85.29,85.28,85.29,36846.0,73.3094,73.318,73.3094,73.318,36846.0
2020-02-14 11:25:00,85.29,85.29,85.28,85.29,20132.0,73.318,73.318,73.3094,73.318,20132.0
2020-02-14 11:30:00,85.29,85.29,85.28,85.29,65930.0,73.318,73.318,73.3094,73.318,65930.0
2020-02-14 11:35:00,85.29,85.29,85.28,85.29,16473.0,73.318,73.318,73.3094,73.318,16473.0
2020-02-14 11:40:00,85.29,85.3,85.28,85.29,40190.0,73.318,73.3266,73.3094,73.318,40190.0
2020-02-14 11:45:00,85.29,85.3,85.29,85.3,59565.0,73.318,73.3266,73.318,73.3266,59565.0
2020-02-14 11:50:00,85.3,85.3,85.29,85.3,22180.0,73.3266,73.3266,73.318,73.3266,22180.0
2020-02-14 11:55:00,85.3,85.3,85.28,85.29,45012.0,73.3266,73.3266,73.3094,73.318,45012.0
2020-02-14 12:00:00,85.29,85.31,85.28,85.3,15777.0,73.318,73.3352,73.3094,73.3266,15777.0
2020-02-14 12:05:00,85.3,85.31,85.3,85.31,33432.0,73.3266,73.3352,73.3266,73.3352,33432.0
2020-02-14 12:10:00,85.31,85.31,85.3,85.31,18917.0,73.3352,73.3352,73.3266,73.3352,18917.0
2020-02-14 12:15:00,85.31,85.32,85.3,85.31,8419.0,73.3352,73.3437,73.3266,73.3352,8419.0
2020-02-14 12:20:00,85.32,85.32,85.31,85.31,22085.0,73.3437,73.3437,73.3352,73.3352,22085.0
2020-02-14 12:25:00,85.31,85.32,85.31,85.31,40294.0,73.3352,73.3437,73.3352,73.3352,40294.0
2020-02-14 12:30:00,85.32,85.32,85.31,85.31,12714.0,73.3437,73.3437,73.3352,73.3352,12714.0
2020-02-14 12:35:00,85.31,85.32,85.31,85.31,39780.0,73.3352,73.3437,73.3352,73.3352,39780.0
2020-02-14 12:40:00,85.31,85.32,85.31,85.31,20481.0,73.3352,73.3437,73.3352,73.3352,20481.0
2020-02-14 12:45:00,85.32,85.32,85.31,85.32,18202.0,73.3437,73.3437,73.3352,73.3437,18202.0
2020-02-14 12:50:00,85.31,85.32,85.31,85.31,12792.0,73.3352,73.3437,73.3352,73.3352,12792.0
2020-02-14 12:55:00,85.31,85.32,85.31,85.31,27291.0,73.3352,73.3437,73.3352,73.3352,27291.0
2020-02-14 13:00:00,85.31,85.32,85.31,85.32,26895.0,73.3352,73.3437,73.3352,73.3437,26895.0
2020-02-14 13:05:00,85.31,85.32,85.3,85.31,52604.0,73.3352,73.3437,73.3266,73.3352,52604.0
2020-02-14 13:10:00,85.31,85.32,85.31,85.32,11592.0,73.3352,73.3437,73.3352,73.3437,11592.0
2020-02-14 13:15:00,85.31,85.32,85.31,85.31,16136.0,73.3352,73.3437,73.3352,73.3352,16136.0
2020-02-14 13:20:00,85.32,85.32,85.31,85.31,37337.0,73.3437,73.3437,73.3352,73.3352,37337.0
2020-02-14 13:25:00,85.31,85.32,85.31,85.32,17102.0,73.3352,73.3437,73.3352,73.3437,17102.0
2020-02-14 13:30:00,85.32,85.32,85.31,85.31,8325.0,73.3437,73.3437,73.3352,73.3352,8325.0
2020-02-14 13:35:00,85.31,85.32,85.31,85.32,11559.0,73.3352,73.3437,73.3352,73.3437,11559.0
2020-02-14 13:40:00,85.31,85.32,85.31,85.31,48330.0,73.3352,73.3437,73.3352,73.3352,48330.0
2020-02-14 13:45:00,85.31,85.32,85.31,85.31,4807.0,73.3352,73.3437,73.3352,73.3352,4807.0
2020-02-14 13:50:00,85.31,85.32,85.31,85.31,8724.0,73.3352,73.3437,73.3352,73.3352,8724.0
2020-02-14 13:55:00,85.31,85.32,85.3,85.32,175882.0,73.3352,73.3437,73.3266,73.3437,175882.0
2020-02-14 14:00:00,85.31,85.32,85.31,85.31,23855.0,73.3352,73.3437,73.3352,73.3352,23855.0
2020-02-14 14:05:00,85.31,85.32,85.31,85.32,20165.0,73.3352,73.3437,73.3352,73.3437,20165.0
2020-02-14 14:10:00,85.31,85.32,85.31,85.32,22544.0,73.3352,73.3437,73.3352,73.3437,22544.0
2020-02-14 14:15:00,85.32,85.32,85.31,85.32,42900.0,73.3437,73.3437,73.3352,73.3437,42900.0
2020-02-14 14:20:00,85.31,85.32,85.31,85.31,14132.0,73.3352,73.3437,73.3352,73.3352,14132.0
2020-02-14 14:25:00,85.32,85.32,85.3,85.31,34882.0,73.3437,73.3437,73.3266,73.3352,34882.0
2020-02-14 14:30:00,85.31,85.31,85.3,85.31,26314.0,73.3352,73.3352,73.3266,73.3352,26314.0
2020-02-14 14:35:00,85.3,85.31,85.3,85.31,20342.0,73.3266,73.3352,73.3266,73.3352,20342.0
2020-02-14 14:40:00,85.31,85.31,85.3,85.31,49096.0,73.3352,73.3352,73.3266,73.3352,49096.0
2020-02-14 14:45:00,85.31,85.31,85.3,85.31,16287.0,73.3352,73.3352,73.3266,73.3352,16287.0
2020-02-14 14:50:00,85.31,85.31,85.3,85.31,14523.0,73.3352,73.3352,73.3266,73.3352,14523.0
2020-02-14 14:55:00,85.31,85.31,85.28,85.29,38055.0,73.3352,73.3352,73.3094,73.318,38055.0
2020-02-14 15:00:00,85.29,85.29,85.27,85.27,24092.0,73.318,73.318,73.3008,73.3008,24092.0
2020-02-14 15:05:00,85.27,85.28,85.27,85.28,152420.0,73.3008,73.3094,73.3008,73.3094,152420.0
2020-02-14 15:10:00,85.28,85.29,85.27,85.29,56338.0,73.3094,73.318,73.3008,73.318,56338.0
2020-02-14 15:15:00,85.29,85.29,85.28,85.29,45450.0,73.318,73.318,73.3094,73.318,45450.0
2020-02-14 15:20:00,85.29,85.29,85.27,85.27,12037.0,73.318,73.318,73.3008,73.3008,12037.0
2020-02-14 15:25:00,85.28,85.28,85.26,85.27,47394.0,73.3094,73.3094,73.2922,73.3008,47394.0
2020-02-14 15:30:00,85.27,85.27,85.26,85.27,53730.0,73.3008,73.3008,73.2922,73.3008,53730.0
2020-02-14 15:35:00,85.26,85.27,85.25,85.26,52114.0,73.2922,73.3008,73.2836,73.2922,52114.0
2020-02-14 15:40:00,85.26,85.27,85.25,85.27,66860.0,73.2922,73.3008,73.2836,73.3008,66860.0
2020-02-14 15:45:00,85.27,85.27,85.26,85.27,40677.0,73.3008,73.3008,73.2922,73.3008,40677.0
2020-02-14 15:50:00,85.27,85.27,85.26,85.27,72027.0,73.3008,73.3008,73.2922,73.3008,72027.0
2020-02-14 15:55:00,85.27,85.27,85.26,85.27,49093.0,73.3008,73.3008,73.2922,73.3008,49093.0
2020-02-18 09:30:00,85.39,85.43,85.35,85.36,242826.0,73.4039,73.4383,73.3695,73.3781,242826.0
2020-02-18 09:35:00,85.36,85.38,85.35,85.36,75226.0,73.3781,73.3953,73.3695,73.3781,75226.0
2020-02-18 09:40:00,85.36,85.36,85.32,85.34,131684.0,73.3781,73.3781,73.3437,73.3609,131684.0
2020-02-18 09:45:00,85.34,85.35,85.33,85.35,33413.0,73.3609,73.3695,73.3523,73.3695,33413.0
2020-02-18 09:50:00,85.36,85.37,85.34,85.37,41873.0,73.3781,73.3867,73.3609,73.3867,41873.0
2020-02-18 09:55:00,85.37,85.37,85.36,85.37,55107.0,73.3867,73.3867,73.3781,73.3867,55107.0
2020-02-18 10:00:00,85.37,85.39,85.36,85.39,101854.0,73.3867,73.4039,73.3781,73.4039,101854.0
2020-02-18 10:05:00,85.39,85.4,85.38,85.4,38706.0,73.4039,73.4125,73.3953,73.4125,38706.0
2020-02-18 10:10:00,85.39,85.4,85.38,85.4,37658.0,73.4039,73.4125,73.3953,73.4125,37658.0
2020-02-18 10:15:00,85.4,85.41,85.39,85.41,38487.0,73.4125,73.4211,73.4039,73.4211,38487.0
2020-02-18 10:20:00,85.41,85.43,85.4,85.42,26130.0,73.4211,73.4383,73.4125,73.4297,26130.0
2020-02-18 10:25:00,85.42,85.46,85.41,85.45,59049.0,73.4297,73.4641,73.4211,73.4555,59049.0
2020-02-18 10:30:00,85.45,85.45,85.44,85.45,20703.0,73.4555,73.4555,73.4469,73.4555,20703.0
2020-02-18 10:35:00,85.44,85.46,85.44,85.45,16215.0,73.4469,73.4641,73.4469,73.4555,16215.0
2020-02-18 10:40:00,85.46,85.47,85.45,85.45,47286.0,73.4641,73.4727,73.4555,73.4555,47286.0
2020-02-18 10:45:00,85.45,85.46,85.44,85.45,41967.0,73.4555,73.4641,73.4469,73.4555,41967.0
2020-02-18 10:50:00,85.44,85.47,85.44,85.44,76240.0,73.4469,73.4727,73.4469,73.4469,76240.0
2020-02-18 10:55:00,85.45,85.45,85.44,85.45,54324.0,73.4555,73.4555,73.4469,73.4555,54324.0
2020-02-18 11:00:00,85.45,85.45,85.44,85.44,33106.0,73.4555,73.4555,73.4469,73.4469,33106.0
2020-02-18 11:05:00,85.45,85.45,85.44,85.45,24170.0,73.4555,73.4555,73.4469,73.4555,24170.0
2020-02-18 11:10:00,85.45,85.45,85.44,85.45,12985.0,73.4555,73.4555,73.4469,73.4555,12985.0
2020-02-18 11:15:00,85.45,85.47,85.44,85.47,55143.0,73.4555,73.4727,73.4469,73.4727,55143.0
2020-02-18 11:20:00,85.47,85.47,85.44,85.47,105783.0,73.4727,73.4727,73.4469,73.4727,105783.0
2020-02-18 11:25:00,85.47,85.47,85.46,85.47,25322.0,73.4727,73.4727,73.4641,73.4727,25322.0
2020-02-18 11:30:00,85.47,85.47,85.45,85.45,26581.0,73.4727,73.4727,73.4555,73.4555,26581.0
2020-02-18 11:35:00,85.45,85.46,85.44,85.45,71775.0,73.4555,73.4641,73.4469,73.4555,71775.0
2020-02-18 11:40:00,85.45,85.47,85.45,85.47,15353.0,73.4555,73.4727,73.4555,73.4727,15353.0
2020-02-18 11:45:00,85.47,85.47,85.45,85.45,21480.0,73.4727,73.4727,73.4555,73.4555,21480.0
2020-02-18 11:50:00,85.45,85.46,85.45,85.45,23299.0,73.4555,73.4641,73.4555,73.4555,23299.0
2020-02-18 11:55:00,85.45,85.46,85.45,85.45,20398.0,73.4555,73.4641,73.4555,73.4555,20398.0
2020-02-18 12:00:00,85.45,85.46,85.45,85.45,10102.0,73.4555,73.4641,73.4555,73.4555,10102.0
2020-02-18 12:05:00,85.45,85.46,85.45,85.45,14711.0,73.4555,73.4641,73.4555,73.4555,14711.0
2020-02-18 12:10:00,85.45,85.46,85.44,85.45,40240.0,73.4555,73.4641,73.4469,73.4555,40240.0
2020-02-18 12:15:00,85.45,85.45,85.44,85.45,41762.0,73.4555,73.4555,73.4469,73.4555,41762.0
2020-02-18 12:20:00,85.45,85.45,85.44,85.45,15011.0,73.4555,73.4555,73.4469,73.4555,15011.0
2020-02-18 12:25:00,85.45,85.46,85.44,85.45,23352.0,73.4555,73.4641,73.4469,73.4555,23352.0
2020-02-18 12:30:00,85.45,85.46,85.44,85.45,17000.0,73.4555,73.4641,73.4469,73.4555,17000.0
2020-02-18 12:35:00,85.44,85.45,85.44,85.45,9526.0,73.4469,73.4555,73.4469,73.4555,9526.0
2020-02-18 12:40:00,85.45,85.45,85.43,85.44,48674.0,73.4555,73.4555,73.4383,73.4469,48674.0
2020-02-18 12:45:00,85.44,85.45,85.43,85.45,25120.0,73.4469,73.4555,73.4383,73.4555,25120.0
2020-02-18 12:50:00,85.44,85.45,85.44,85.45,9694.0,73.4469,73.4555,73.4469,73.4555,9694.0
2020-02-18 12:55:00,85.45,85.45,85.44,85.45,30043.0,73.4555,73.4555,73.4469,73.4555,30043.0
2020-02-18 13:00:00,85.45,85.45,85.43,85.43,29814.0,73.4555,73.4555,73.4383,73.4383,29814.0
2020-02-18 13:05:00,85.44,85.44,85.42,85.42,18798.0,73.4469,73.4469,73.4297,73.4297,18798.0
2020-02-18 13:10:00,85.42,85.43,85.42,85.43,16376.0,73.4297,73.4383,73.4297,73.4383,16376.0
2020-02-18 13:15:00,85.42,85.44,85.42,85.44,49227.0,73.4297,73.4469,73.4297,73.4469,49227.0
2020-02-18 13:20:00,85.44,85.44,85.43,85.44,13909.0,73.4469,73.4469,73.4383,73.4469,13909.0
2020-02-18 13:25:00,85.44,85.44,85.43,85.44,21908.0,73.4469,73.4469,73.4383,73.4469,21908.0
2020-02-18 13:30:00,85.43,85.44,85.43,85.44,11726.0,73.4383,73.4469,73.4383,73.4469,11726.0
2020-02-18 13:35:00,85.44,85.45,85.43,85.45,26388.0,73.4469,73.4555,73.4383,73.4555,26388.0
2020-02-18 13:40:00,85.45,85.45,85.44,85.45,38341.0,73.4555,73.4555,73.4469,73.4555,38341.0
2020-02-18 13:45:00,85.45,85.45,85.44,85.45,12897.0,73.4555,73.4555,73.4469,73.4555,12897.0
2020-02-18 13:50:00,85.45,85.46,85.44,85.45,106497.0,73.4555,73.4641,73.4469,73.4555,106497.0
2020-02-18 13:55:00,85.45,85.46,85.45,85.45,30219.0,73.4555,73.4641,73.4555,73.4555,30219.0
2020-02-18 14:00:00,85.45,85.46,85.44,85.44,40385.0,73.4555,73.4641,73.4469,73.4469,40385.0
2020-02-18 14:05:00,85.45,85.45,85.44,85.45,28437.0,73.4555,73.4555,73.4469,73.4555,28437.0
2020-02-18 14:10:00,85.45,85.45,85.44,85.45,20593.0,73.4555,73.4555,73.4469,73.4555,20593.0
2020-02-18 14:15:00,85.45,85.45,85.44,85.45,28943.0,73.4555,73.4555,73.4469,73.4555,28943.0
2020-02-18 14:20:00,85.45,85.45,85.44,85.45,27353.0,73.4555,73.4555,73.4469,73.4555,27353.0
2020-02-18 14:25:00,85.44,85.45,85.43,85.44,33416.0,73.4469,73.4555,73.4383,73.4469,33416.0
2020-02-18 14:30:00,85.44,85.44,85.43,85.44,37953.0,73.4469,73.4469,73.4383,73.4469,37953.0
2020-02-18 14:35:00,85.44,85.44,85.43,85.44,9512.0,73.4469,73.4469,73.4383,73.4469,9512.0
2020-02-18 14:40:00,85.44,85.44,85.43,85.43,14603.0,73.4469,73.4469,73.4383,73.4383,14603.0
2020-02-18 14:45:00,85.44,85.44,85.42,85.43,83701.0,73.4469,73.4469,73.4297,73.4383,83701.0
2020-02-18 14:50:00,85.42,85.43,85.42,85.43,20904.0,73.4297,73.4383,73.4297,73.4383,20904.0
2020-02-18 14:55:00,85.42,85.43,85.42,85.42,24971.0,73.4297,73.4383,73.4297,73.4297,24971.0
2020-02-18 15:00:00,85.42,85.43,85.42,85.42,29116.0,73.4297,73.4383,73.4297,73.4297,29116.0
2020-02-18 15:05:00,85.42,85.43,85.42,85.43,37923.0,73.4297,73.4383,73.4297,73.4383,37923.0
2020-02-18 15:10:00,85.43,85.43,85.42,85.43,63277.0,73.4383,73.4383,73.4297,73.4383,63277.0
2020-02-18 15:15:00,85.42,85.43,85.42,85.42,59484.0,73.4297,73.4383,73.4297,73.4297,59484.0
2020-02-18 15:20:00,85.43,85.43,85.42,85.42,51053.0,73.4383,73.4383,73.4297,73.4297,51053.0
2020-02-18 15:25:00,85.42,85.44,85.42,85.44,69324.0,73.4297,73.4469,73.4297,73.4469,69324.0
2020-02-18 15:30:00,85.44,85.44,85.43,85.44,46825.0,73.4469,73.4469,73.4383,73.4469,46825.0
2020-02-18 15:35:00,85.44,85.44,85.43,85.43,36869.0,73.4469,73.4469,73.4383,73.4383,36869.0
2020-02-18 15:40:00,85.44,85.44,85.42,85.42,69200.0,73.4469,73.4469,73.4297,73.4297,69200.0
2020-02-18 15:45:00,85.42,85.43,85.42,85.42,215153.0,73.4297,73.4383,73.4297,73.4297,215153.0
2020-02-18 15:50:00,85.42,85.43,85.41,85.42,86284.0,73.4297,73.4383,73.4211,73.4297,86284.0
2020-02-18 15:55:00,85.41,85.42,85.4,85.4,93251.0,73.4211,73.4297,73.4125,73.4125,93251.0
2020-02-19 09:30:00,85.36,85.37,85.32,85.34,324966.0,73.3781,73.3867,73.3437,73.3609,324966.0
2020-02-19 09:35:00,85.34,85.36,85.34,85.34,52384.0,73.3609,73.3781,73.3609,73.3609,52384.0
2020-02-19 09:40:00,85.34,85.36,85.33,85.36,36375.0,73.3609,73.3781,73.3523,73.3781,36375.0
2020-02-19 09:45:00,85.37,85.37,85.34,85.35,51281.0,73.3867,73.3867,73.3609,73.3695,51281.0
2020-02-19 09:50:00,85.34,85.35,85.33,85.34,31263.0,73.3609,73.3695,73.3523,73.3609,31263.0
2020-02-19 09:55:00,85.35,85.37,85.34,85.36,21999.0,73.3695,73.3867,73.3609,73.3781,21999.0
2020-02-19 10:00:00,85.36,85.37,85.35,85.36,23196.0,73.3781,73.3867,73.3695,73.3781,23196.0
2020-02-19 10:05:00,85.36,85.38,85.35,85.38,24218.0,73.3781,73.3953,73.3695,73.3953,24218.0
2020-02-19 10:10:00,85.38,85.39,85.37,85.39,30927.0,73.3953,73.4039,73.3867,73.4039,30927.0
2020-02-19 10:15:00,85.39,85.4,85.38,85.4,39738.0,73.4039,73.4125,73.3953,73.4125,39738.0
2020-02-19 10:20:00,85.4,85.4,85.39,85.4,16850.0,73.4125,73.4125,73.4039,73.4125,16850.0
2020-02-19 10:25:00,85.4,85.4,85.39,85.4,24833.0,73.4125,73.4125,73.4039,73.4125,24833.0
2020-02-19 10:30:00,85.4,85.4,85.38,85.39,22961.0,73.4125,73.4125,73.3953,73.4039,22961.0
2020-02-19 10:35:00,85.4,85.4,85.38,85.39,26159.0,73.4125,73.4125,73.3953,73.4039,26159.0
2020-02-19 10:40:00,85.39,85.39,85.38,85.38,15129.0,73.4039,73.4039,73.3953,73.3953,15129.0
2020-02-19 10:45:00,85.39,85.41,85.38,85.4,40247.0,73.4039,73.4211,73.3953,73.4125,40247.0
2020-02-19 10:50:00,85.4,85.4,85.38,85.38,38076.0,73.4125,73.4125,73.3953,73.3953,38076.0
2020-02-19 10:55:00,85.38,85.39,85.37,85.38,23387.0,73.3953,73.4039,73.3867,73.3953,23387.0
2020-02-19 11:00:00,85.38,85.39,85.38,85.39,35200.0,73.3953,73.4039,73.3953,73.4039,35200.0
2020-02-19 11:05:00,85.39,85.39,85.37,85.38,81817.0,73.4039,73.4039,73.3867,73.3953,81817.0
2020-02-19 11:10:00,85.38,85.39,85.37,85.38,13738.0,73.3953,73.4039,73.3867,73.3953,13738.0
2020-02-19 11:15:00,85.38,85.39,85.37,85.39,44066.0,73.3953,73.4039,73.3867,73.4039,44066.0
2020-02-19 11:20:00,85.39,85.39,85.36,85.36,28767.0,73.4039,73.4039,73.3781,73.3781,28767.0
2020-02-19 11:25:00,85.36,85.37,85.36,85.37,30079.0,73.3781,73.3867,73.3781,73.3867,30079.0
2020-02-19 11:30:00,85.37,85.37,85.36,85.37,18547.0,73.3867,73.3867,73.3781,73.3867,18547.0
2020-02-19 11:35:00,85.36,85.37,85.36,85.37,130791.0,73.3781,73.3867,73.3781,73.3867,130791.0
2020-02-19 11:40:00,85.37,85.37,85.36,85.37,24081.0,73.3867,73.3867,73.3781,73.3867,24081.0
2020-02-19 11:45:00,85.37,85.38,85.36,85.38,41501.0,73.3867,73.3953,73.3781,73.3953,41501.0
2020-02-19 11:50:00,85.38,85.38,85.37,85.37,23917.0,73.3953,73.3953,73.3867,73.3867,23917.0
2020-02-19 11:55:00,85.38,85.39,85.37,85.39,55988.0,73.3953,73.4039,73.3867,73.4039,55988.0
2020-02-19 12:00:00,85.39,85.39,85.38,85.39,29293.0,73.4039,73.4039,73.3953,73.4039,29293.0
2020-02-19 12:05:00,85.39,85.39,85.37,85.38,21250.0,73.4039,73.4039,73.3867,73.3953,21250.0
2020-02-19 12:10:00,85.38,85.38,85.37,85.37,13320.0,73.3953,73.3953,73.3867,73.3867,13320.0
2020-02-19 12:15:00,85.38,85.38,85.37,85.38,11667.0,73.3953,73.3953,73.3867,73.3953,11667.0
2020-02-19 12:20:00,85.38,85.39,85.37,85.38,38667.0,73.3953,73.4039,73.3867,73.3953,38667.0
2020-02-19 12:25:00,85.39,85.39,85.37,85.38,41716.0,73.4039,73.4039,73.3867,73.3953,41716.0
2020-02-19 12:30:00,85.38,85.39,85.37,85.39,10605.0,73.3953,73.4039,73.3867,73.4039,10605.0
2020-02-19 12:35:00,85.39,85.39,85.38,85.39,65165.0,73.4039,73.4039,73.3953,73.4039,65165.0
2020-02-19 12:40:00,85.39,85.39,85.38,85.39,16769.0,73.4039,73.4039,73.3953,73.4039,16769.0
2020-02-19 12:45:00,85.39,85.4,85.38,85.39,31440.0,73.4039,73.4125,73.3953,73.4039,31440.0
2020-02-19 12:50:00,85.39,85.39,85.38,85.38,163563.0,73.4039,73.4039,73.3953,73.3953,163563.0
2020-02-19 12:55:00,85.38,85.39,85.38,85.38,25374.0,73.3953,73.4039,73.3953,73.3953,25374.0
2020-02-19 13:00:00,85.39,85.4,85.38,85.39,9490.0,73.4039,73.4125,73.3953,73.4039,9490.0
2020-02-19 13:05:00,85.38,85.39,85.38,85.39,10760.0,73.3953,73.4039,73.3953,73.4039,10760.0
2020-02-19 13:10:00,85.38,85.39,85.38,85.38,12048.0,73.3953,73.4039,73.3953,73.3953,12048.0
2020-02-19 13:15:00,85.39,85.39,85.38,85.38,8157.0,73.4039,73.4039,73.3953,73.3953,8157.0
2020-02-19 13:20:00,85.39,85.39,85.38,85.38,20701.0,73.4039,73.4039,73.3953,73.3953,20701.0
2020-02-19 13:25:00,85.38,85.39,85.38,85.39,8985.0,73.3953,73.4039,73.3953,73.4039,8985.0
2020-02-19 13:30:00,85.39,85.39,85.38,85.39,28174.0,73.4039,73.4039,73.3953,73.4039,28174.0
2020-02-19 13:35:00,85.39,85.4,85.38,85.4,25182.0,73.4039,73.4125,73.3953,73.4125,25182.0
2020-02-19 13:40:00,85.4,85.4,85.39,85.4,30870.0,73.4125,73.4125,73.4039,73.4125,30870.0
2020-02-19 13:45:00,85.4,85.4,85.39,85.4,26586.0,73.4125,73.4125,73.4039,73.4125,26586.0
2020-02-19 13:50:00,85.39,85.4,85.39,85.4,11833.0,73.4039,73.4125,73.4039,73.4125,11833.0
2020-02-19 13:55:00,85.4,85.4,85.39,85.39,20482.0,73.4125,73.4125,73.4039,73.4039,20482.0
2020-02-19 14:00:00,85.4,85.43,85.39,85.41,42128.0,73.4125,73.4383,73.4039,73.4211,42128.0
2020-02-19 14:05:00,85.41,85.42,85.4,85.41,23500.0,73.4211,73.4297,73.4125,73.4211,23500.0
2020-02-19 14:10:00,85.41,85.41,85.39,85.39,46078.0,73.4211,73.4211,73.4039,73.4039,46078.0
2020-02-19 14:15:00,85.4,85.4,85.38,85.39,22145.0,73.4125,73.4125,73.3953,73.4039,22145.0
2020-02-19 14:20:00,85.38,85.4,85.38,85.39,34530.0,73.3953,73.4125,73.3953,73.4039,34530.0
2020-02-19 14:25:00,85.39,85.4,85.38,85.4,33656.0,73.4039,73.4125,73.3953,73.4125,33656.0
2020-02-19 14:30:00,85.39,85.41,85.39,85.41,35783.0,73.4039,73.4211,73.4039,73.4211,35783.0
2020-02-19 14:35:00,85.41,85.41,85.4,85.41,26234.0,73.4211,73.4211,73.4125,73.4211,26234.0
2020-02-19 14:40:00,85.4,85.4,85.37,85.38,33568.0,73.4125,73.4125,73.3867,73.3953,33568.0
2020-02-19 14:45:00,85.38,85.38,85.36,85.37,28565.0,73.3953,73.3953,73.3781,73.3867,28565.0
2020-02-19 14:50:00,85.36,85.37,85.36,85.37,17898.0,73.3781,73.3867,73.3781,73.3867,17898.0
2020-02-19 14:55:00,85.37,85.37,85.36,85.37,16608.0,73.3867,73.3867,73.3781,73.3867,16608.0
2020-02-19 15:00:00,85.37,85.37,85.36,85.37,26274.0,73.3867,73.3867,73.3781,73.3867,26274.0
2020-02-19 15:05:00,85.37,85.37,85.36,85.36,17273.0,73.3867,73.3867,73.3781,73.3781,17273.0
2020-02-19 15:10:00,85.37,85.37,85.36,85.37,45142.0,73.3867,73.3867,73.3781,73.3867,45142.0
2020-02-19 15:15:00,85.37,85.37,85.36,85.37,39173.0,73.3867,73.3867,73.3781,73.3867,39173.0
2020-02-19 15:20:00,85.37,85.37,85.36,85.36,35005.0,73.3867,73.3867,73.3781,73.3781,35005.0
2020-02-19 15:25:00,85.37,85.37,85.36,85.37,16605.0,73.3867,73.3867,73.3781,73.3867,16605.0
2020-02-19 15:30:00,85.37,85.37,85.36,85.36,65489.0,73.3867,73.3867,73.3781,73.3781,65489.0
2020-02-19 15:35:00,85.37,85.38,85.36,85.38,33231.0,73.3867,73.3953,73.3781,73.3953,33231.0
2020-02-19 15:40:00,85.38,85.38,85.37,85.38,24002.0,73.3953,73.3953,73.3867,73.3953,24002.0
2020-02-19 15:45:00,85.38,85.39,85.37,85.39,61963.0,73.3953,73.4039,73.3867,73.4039,61963.0
2020-02-19 15:50:00,85.39,85.39,85.38,85.39,38356.0,73.4039,73.4039,73.3953,73.4039,38356.0
2020-02-19 15:55:00,85.39,85.39,85.38,85.39,43469.0,73.4039,73.4039,73.3953,73.4039,43469.0
2020-02-20 09:30:00,85.48,85.48,85.45,85.46,127266.0,73.4813,73.4813,73.4555,73.4641,127266.0
2020-02-20 09:35:00,85.47,85.49,85.47,85.48,12512.0,73.4727,73.4899,73.4727,73.4813,12512.0
2020-02-20 09:40:00,85.48,85.49,85.48,85.49,22195.0,73.4813,73.4899,73.4813,73.4899,22195.0
2020-02-20 09:45:00,85.48,85.5,85.48,85.5,13801.0,73.4813,73.4985,73.4813,73.4985,13801.0
2020-02-20 09:50:00,85.49,85.5,85.47,85.49,87983.0,73.4899,73.4985,73.4727,73.4899,87983.0
2020-02-20 09:55:00,85.49,85.5,85.48,85.5,20129.0,73.4899,73.4985,73.4813,73.4985,20129.0
2020-02-20 10:00:00,85.49,85.5,85.48,85.48,23573.0,73.4899,73.4985,73.4813,73.4813,23573.0
2020-02-20 10:05:00,85.48,85.49,85.47,85.48,28715.0,73.4813,73.4899,73.4727,73.4813,28715.0
2020-02-20 10:10:00,85.48,85.48,85.47,85.48,17772.0,73.4813,73.4813,73.4727,73.4813,17772.0
2020-02-20 10:15:00,85.48,85.49,85.46,85.48,39750.0,73.4813,73.4899,73.4641,73.4813,39750.0
2020-02-20 10:20:00,85.48,85.54,85.48,85.53,98626.0,73.4813,73.5329,73.4813,73.5243,98626.0
2020-02-20 10:25:00,85.54,85.54,85.51,85.52,43501.0,73.5329,73.5329,73.5071,73.5157,43501.0
2020-02-20 10:30:00,85.52,85.53,85.51,85.53,15490.0,73.5157,73.5243,73.5071,73.5243,15490.0
2020-02-20 10:35:00,85.53,85.53,85.51,85.52,35115.0,73.5243,73.5243,73.5071,73.5157,35115.0
2020-02-20 10:40:00,85.52,85.53,85.51,85.52,29121.0,73.5157,73.5243,73.5071,73.5157,29121.0
2020-02-20 10:45:00,85.52,85.52,85.49,85.5,24808.0,73.5157,73.5157,73.4899,73.4985,24808.0
2020-02-20 10:50:00,85.5,85.51,85.49,85.5,19316.0,73.4985,73.5071,73.4899,73.4985,19316.0
2020-02-20 10:55:00,85.51,85.52,85.5,85.52,34089.0,73.5071,73.5157,73.4985,73.5157,34089.0
2020-02-20 11:00:00,85.52,85.53,85.51,85.53,73062.0,73.5157,73.5243,73.5071,73.5243,73062.0
2020-02-20 11:05:00,85.53,85.54,85.52,85.54,62981.0,73.5243,73.5329,73.5157,73.5329,62981.0
2020-02-20 11:10:00,85.54,85.55,85.53,85.54,48330.0,73.5329,73.5415,73.5243,73.5329,48330.0
2020-02-20 11:15:00,85.55,85.57,85.54,85.55,38858.0,73.5415,73.5587,73.5329,73.5415,38858.0
2020-02-20 11:20:00,85.55,85.56,85.55,85.55,40756.0,73.5415,73.5501,73.5415,73.5415,40756.0
2020-02-20 11:25:00,85.55,85.57,85.55,85.56,61187.0,73.5415,73.5587,73.5415,73.5501,61187.0
2020-02-20 11:30:00,85.56,85.58,85.55,85.58,67904.0,73.5501,73.5673,73.5415,73.5673,67904.0
2020-02-20 11:35:00,85.58,85.58,85.54,85.55,66205.0,73.5673,73.5673,73.5329,73.5415,66205.0
2020-02-20 11:40:00,85.55,85.57,85.54,85.56,89798.0,73.5415,73.5587,73.5329,73.5501,89798.0
2020-02-20 11:45:00,85.57,85.58,85.56,85.58,17760.0,73.5587,73.5673,73.5501,73.5673,17760.0
2020-02-20 11:50:00,85.57,85.58,85.55,85.56,4376304.0,73.5587,73.5673,73.5415,73.5501,4376304.0
2020-02-20 11:55:00,85.57,85.58,85.55,85.57,65194.0,73.5587,73.5673,73.5415,73.5587,65194.0
2020-02-20 12:00:00,85.57,85.58,85.57,85.57,209294.0,73.5587,73.5673,73.5587,73.5587,209294.0
2020-02-20 12:05:00,85.58,85.59,85.57,85.58,26301.0,73.5673,73.5758,73.5587,73.5673,26301.0
2020-02-20 12:10:00,85.59,85.59,85.56,85.56,85738.0,73.5758,73.5758,73.5501,73.5501,85738.0
2020-02-20 12:15:00,85.57,85.58,85.56,85.56,94386.0,73.5587,73.5673,73.5501,73.5501,94386.0
2020-02-20 12:20:00,85.56,85.58,85.56,85.58,63880.0,73.5501,73.5673,73.5501,73.5673,63880.0
2020-02-20 12:25:00,85.58,85.58,85.56,85.58,95496.0,73.5673,73.5673,73.5501,73.5673,95496.0
2020-02-20 12:30:00,85.58,85.58,85.57,85.58,155488.0,73.5673,73.5673,73.5587,73.5673,155488.0
2020-02-20 12:35:00,85.57,85.58,85.57,85.58,37093.0,73.5587,73.5673,73.5587,73.5673,37093.0
2020-02-20 12:40:00,85.58,85.58,85.57,85.58,10236.0,73.5673,73.5673,73.5587,73.5673,10236.0
2020-02-20 12:45:00,85.58,85.58,85.55,85.56,111578.0,73.5673,73.5673,73.5415,73.5501,111578.0
2020-02-20 12:50:00,85.56,85.56,85.55,85.55,17229.0,73.5501,73.5501,73.5415,73.5415,17229.0
2020-02-20 12:55:00,85.55,85.56,85.53,85.53,93357.0,73.5415,73.5501,73.5243,73.5243,93357.0
2020-02-20 13:00:00,85.54,85.55,85.53,85.55,18726.0,73.5329,73.5415,73.5243,73.5415,18726.0
2020-02-20 13:05:00,85.56,85.56,85.53,85.54,14582.0,73.5501,73.5501,73.5243,73.5329,14582.0
2020-02-20 13:10:00,85.53,85.54,85.52,85.53,14301.0,73.5243,73.5329,73.5157,73.5243,14301.0
2020-02-20 13:15:00,85.52,85.54,85.52,85.54,21544.0,73.5157,73.5329,73.5157,73.5329,21544.0
2020-02-20 13:20:00,85.54,85.55,85.53,85.54,9937.0,73.5329,73.5415,73.5243,73.5329,9937.0
2020-02-20 13:25:00,85.54,85.55,85.53,85.54,20993.0,73.5329,73.5415,73.5243,73.5329,20993.0
2020-02-20 13:30:00,85.54,85.55,85.53,85.53,33718.0,73.5329,73.5415,73.5243,73.5243,33718.0
2020-02-20 13:35:00,85.54,85.54,85.53,85.53,11516.0,73.5329,73.5329,73.5243,73.5243,11516.0
2020-02-20 13:40:00,85.53,85.54,85.53,85.54,21221.0,73.5243,73.5329,73.5243,73.5329,21221.0
2020-02-20 13:45:00,85.54,85.54,85.53,85.54,5999.0,73.5329,73.5329,73.5243,73.5329,5999.0
2020-02-20 13:50:00,85.54,85.54,85.53,85.54,26916.0,73.5329,73.5329,73.5243,73.5329,26916.0
2020-02-20 13:55:00,85.54,85.54,85.53,85.54,20228.0,73.5329,73.5329,73.5243,73.5329,20228.0
2020-02-20 14:00:00,85.54,85.54,85.53,85.54,31196.0,73.5329,73.5329,73.5243,73.5329,31196.0
2020-02-20 14:05:00,85.54,85.54,85.52,85.54,36130.0,73.5329,73.5329,73.5157,73.5329,36130.0
2020-02-20 14:10:00,85.54,85.54,85.53,85.54,10072.0,73.5329,73.5329,73.5243,73.5329,10072.0
2020-02-20 14:15:00,85.54,85.54,85.53,85.54,8420.0,73.5329,73.5329,73.5243,73.5329,8420.0
2020-02-20 14:20:00,85.54,85.54,85.53,85.54,49575.0,73.5329,73.5329,73.5243,73.5329,49575.0
2020-02-20 14:25:00,85.54,85.54,85.53,85.53,12108.0,73.5329,73.5329,73.5243,73.5243,12108.0
2020-02-20 14:30:00,85.54,85.54,85.53,85.54,72623.0,73.5329,73.5329,73.5243,73.5329,72623.0
2020-02-20 14:35:00,85.54,85.54,85.53,85.54,43099.0,73.5329,73.5329,73.5243,73.5329,43099.0
2020-02-20 14:40:00,85.53,85.54,85.52,85.53,31432.0,73.5243,73.5329,73.5157,73.5243,31432.0
2020-02-20 14:45:00,85.53,85.53,85.52,85.53,37640.0,73.5243,73.5243,73.5157,73.5243,37640.0
2020-02-20 14:50:00,85.53,85.54,85.52,85.54,119659.0,73.5243,73.5329,73.5157,73.5329,119659.0
2020-02-20 14:55:00,85.54,85.56,85.53,85.56,101949.0,73.5329,73.5501,73.5243,73.5501,101949.0
2020-02-20 15:00:00,85.56,85.56,85.55,85.56,8359.0,73.5501,73.5501,73.5415,73.5501,8359.0
2020-02-20 15:05:00,85.55,85.57,85.55,85.56,38587.0,73.5415,73.5587,73.5415,73.5501,38587.0
2020-02-20 15:10:00,85.55,85.57,85.55,85.56,41661.0,73.5415,73.5587,73.5415,73.5501,41661.0
2020-02-20 15:15:00,85.56,85.58,85.56,85.58,46349.0,73.5501,73.5673,73.5501,73.5673,46349.0
2020-02-20 15:20:00,85.58,85.58,85.56,85.56,29806.0,73.5673,73.5673,73.5501,73.5501,29806.0
2020-02-20 15:25:00,85.56,85.58,85.56,85.58,31477.0,73.5501,73.5673,73.5501,73.5673,31477.0
2020-02-20 15:30:00,85.58,85.58,85.57,85.58,66529.0,73.5673,73.5673,73.5587,73.5673,66529.0
2020-02-20 15:35:00,85.58,85.59,85.57,85.59,114431.0,73.5673,73.5758,73.5587,73.5758,114431.0
2020-02-20 15:40:00,85.58,85.59,85.58,85.59,28378.0,73.5673,73.5758,73.5673,73.5758,28378.0
2020-02-20 15:45:00,85.58,85.59,85.58,85.59,62897.0,73.5673,73.5758,73.5673,73.5758,62897.0
2020-02-20 15:50:00,85.59,85.59,85.58,85.59,70769.0,73.5758,73.5758,73.5673,73.5758,70769.0
2020-02-20 15:55:00,85.58,85.59,85.57,85.58,251069.0,73.5673,73.5758,73.5587,73.5673,251069.0
2020-02-21 09:30:00,85.76,85.78,85.73,85.76,94832.0,73.722,73.7392,73.6962,73.722,94832.0
2020-02-21 09:35:00,85.76,85.77,85.75,85.77,40979.0,73.722,73.7306,73.7134,73.7306,40979.0
2020-02-21 09:40:00,85.76,85.78,85.76,85.78,42516.0,73.722,73.7392,73.722,73.7392,42516.0
2020-02-21 09:45:00,85.78,85.91,85.78,85.9,191281.0,73.7392,73.8509,73.7392,73.8423,191281.0
2020-02-21 09:50:00,85.9,85.9,85.87,85.88,495385.0,73.8423,73.8423,73.8165,73.8251,495385.0
2020-02-21 09:55:00,85.87,85.87,85.82,85.82,47619.0,73.8165,73.8165,73.7736,73.7736,47619.0
2020-02-21 10:00:00,85.83,85.85,85.82,85.85,71962.0,73.7822,73.7994,73.7736,73.7994,71962.0
2020-02-21 10:05:00,85.84,85.85,85.81,85.84,115082.0,73.7908,73.7994,73.765,73.7908,115082.0
2020-02-21 10:10:00,85.84,85.86,85.84,85.86,90224.0,73.7908,73.808,73.7908,73.808,90224.0
2020-02-21 10:15:00,85.87,85.88,85.85,85.87,19992.0,73.8165,73.8251,73.7994,73.8165,19992.0
2020-02-21 10:20:00,85.86,85.87,85.83,85.84,113258.0,73.808,73.8165,73.7822,73.7908,113258.0
2020-02-21 10:25:00,85.84,85.86,85.84,85.86,25709.0,73.7908,73.808,73.7908,73.808,25709.0
2020-02-21 10:30:00,85.86,85.87,85.84,85.86,51634.0,73.808,73.8165,73.7908,73.808,51634.0
2020-02-21 10:35:00,85.85,85.89,85.84,85.89,83945.0,73.7994,73.8337,73.7908,73.8337,83945.0
2020-02-21 10:40:00,85.89,85.92,85.88,85.91,76302.0,73.8337,73.8595,73.8251,73.8509,76302.0
2020-02-21 10:45:00,85.91,85.93,85.88,85.89,91193.0,73.8509,73.8681,73.8251,73.8337,91193.0
2020-02-21 10:50:00,85.89,85.9,85.85,85.86,141958.0,73.8337,73.8423,73.7994,73.808,141958.0
2020-02-21 10:55:00,85.86,85.86,85.84,85.86,23223.0,73.808,73.808,73.7908,73.808,23223.0
2020-02-21 11:00:00,85.86,85.86,85.83,85.84,20650.0,73.808,73.808,73.7822,73.7908,20650.0
2020-02-21 11:05:00,85.84,85.85,85.83,85.84,18830.0,73.7908,73.7994,73.7822,73.7908,18830.0
2020-02-21 11:10:00,85.83,85.84,85.81,85.81,20876.0,73.7822,73.7908,73.765,73.765,20876.0
2020-02-21 11:15:00,85.81,85.82,85.81,85.81,8370.0,73.765,73.7736,73.765,73.765,8370.0
2020-02-21 11:20:00,85.81,85.82,85.77,85.79,45131.0,73.765,73.7736,73.7306,73.7478,45131.0
2020-02-21 11:25:00,85.79,85.81,85.79,85.8,32679.0,73.7478,73.765,73.7478,73.7564,32679.0
2020-02-21 11:30:00,85.8,85.8,85.77,85.78,60553.0,73.7564,73.7564,73.7306,73.7392,60553.0
2020-02-21 11:35:00,85.78,85.78,85.77,85.78,28786.0,73.7392,73.7392,73.7306,73.7392,28786.0
2020-02-21 11:40:00,85.77,85.78,85.74,85.74,41694.0,73.7306,73.7392,73.7048,73.7048,41694.0
2020-02-21 11:45:00,85.74,85.77,85.73,85.77,162642.0,73.7048,73.7306,73.6962,73.7306,162642.0
2020-02-21 11:50:00,85.77,85.78,85.76,85.78,104345.0,73.7306,73.7392,73.722,73.7392,104345.0
2020-02-21 11:55:00,85.78,85.78,85.76,85.78,23315.0,73.7392,73.7392,73.722,73.7392,23315.0
2020-02-21 12:00:00,85.78,85.78,85.75,85.76,32542.0,73.7392,73.7392,73.7134,73.722,32542.0
2020-02-21 12:05:00,85.75,85.78,85.75,85.78,32748.0,73.7134,73.7392,73.7134,73.7392,32748.0
2020-02-21 12:10:00,85.78,85.78,85.76,85.76,38173.0,73.7392,73.7392,73.722,73.722,38173.0
2020-02-21 12:15:00,85.77,85.79,85.76,85.79,108589.0,73.7306,73.7478,73.722,73.7478,108589.0
2020-02-21 12:20:00,85.78,85.79,85.77,85.79,26890.0,73.7392,73.7478,73.7306,73.7478,26890.0
2020-02-21 12:25:00,85.78,85.8,85.78,85.79,47268.0,73.7392,73.7564,73.7392,73.7478,47268.0
2020-02-21 12:30:00,85.79,85.81,85.78,85.81,13186.0,73.7478,73.765,73.7392,73.765,13186.0
2020-02-21 12:35:00,85.8,85.83,85.8,85.83,43282.0,73.7564,73.7822,73.7564,73.7822,43282.0
2020-02-21 12:40:00,85.82,85.83,85.81,85.81,30969.0,73.7736,73.7822,73.765,73.765,30969.0
2020-02-21 12:45:00,85.82,85.83,85.81,85.83,25786.0,73.7736,73.7822,73.765,73.7822,25786.0
2020-02-21 12:50:00,85.83,85.83,85.82,85.83,16034.0,73.7822,73.7822,73.7736,73.7822,16034.0
2020-02-21 12:55:00,85.83,85.83,85.81,85.81,58459.0,73.7822,73.7822,73.765,73.765,58459.0
2020-02-21 13:00:00,85.81,85.82,85.8,85.8,46366.0,73.765,73.7736,73.7564,73.7564,46366.0
2020-02-21 13:05:00,85.81,85.81,85.79,85.81,25721.0,73.765,73.765,73.7478,73.765,25721.0
2020-02-21 13:10:00,85.81,85.81,85.79,85.81,20023.0,73.765,73.765,73.7478,73.765,20023.0
2020-02-21 13:15:00,85.81,85.81,85.8,85.81,18817.0,73.765,73.765,73.7564,73.765,18817.0
2020-02-21 13:20:00,85.81,85.82,85.8,85.8,17069.0,73.765,73.7736,73.7564,73.7564,17069.0
2020-02-21 13:25:00,85.81,85.81,85.79,85.81,21731.0,73.765,73.765,73.7478,73.765,21731.0
2020-02-21 13:30:00,85.81,85.81,85.8,85.81,36872.0,73.765,73.765,73.7564,73.765,36872.0
2020-02-21 13:35:00,85.81,85.81,85.8,85.81,64196.0,73.765,73.765,73.7564,73.765,64196.0
2020-02-21 13:40:00,85.8,85.82,85.8,85.82,90416.0,73.7564,73.7736,73.7564,73.7736,90416.0
2020-02-21 13:45:00,85.82,85.83,85.81,85.83,27756.0,73.7736,73.7822,73.765,73.7822,27756.0
2020-02-21 13:50:00,85.82,85.83,85.82,85.83,24620.0,73.7736,73.7822,73.7736,73.7822,24620.0
2020-02-21 13:55:00,85.82,85.83,85.8,85.81,64086.0,73.7736,73.7822,73.7564,73.765,64086.0
2020-02-21 14:00:00,85.81,85.81,85.78,85.79,94511.0,73.765,73.765,73.7392,73.7478,94511.0
2020-02-21 14:05:00,85.79,85.8,85.78,85.8,56244.0,73.7478,73.7564,73.7392,73.7564,56244.0
2020-02-21 14:10:00,85.8,85.82,85.8,85.81,64306.0,73.7564,73.7736,73.7564,73.765,64306.0
2020-02-21 14:15:00,85.81,85.81,85.8,85.81,87408.0,73.765,73.765,73.7564,73.765,87408.0
2020-02-21 14:20:00,85.81,85.81,85.8,85.81,190852.0,73.765,73.765,73.7564,73.765,190852.0
2020-02-21 14:25:00,85.81,85.81,85.79,85.8,65515.0,73.765,73.765,73.7478,73.7564,65515.0
2020-02-21 14:30:00,85.8,85.8,85.77,85.78,218368.0,73.7564,73.7564,73.7306,73.7392,218368.0
2020-02-21 14:35:00,85.78,85.79,85.77,85.79,67091.0,73.7392,73.7478,73.7306,73.7478,67091.0
2020-02-21 14:40:00,85.78,85.79,85.78,85.79,37651.0,73.7392,73.7478,73.7392,73.7478,37651.0
2020-02-21 14:45:00,85.79,85.79,85.78,85.79,186984.0,73.7478,73.7478,73.7392,73.7478,186984.0
2020-02-21 14:50:00,85.79,85.79,85.78,85.79,60913.0,73.7478,73.7478,73.7392,73.7478,60913.0
2020-02-21 14:55:00,85.79,85.79,85.78,85.79,40303.0,73.7478,73.7478,73.7392,73.7478,40303.0
2020-02-21 15:00:00,85.79,85.8,85.78,85.8,53672.0,73.7478,73.7564,73.7392,73.7564,53672.0
2020-02-21 15:05:00,85.8,85.82,85.8,85.82,173059.0,73.7564,73.7736,73.7564,73.7736,173059.0
2020-02-21 15:10:00,85.81,85.82,85.81,85.81,167833.0,73.765,73.7736,73.765,73.765,167833.0
2020-02-21 15:15:00,85.82,85.83,85.81,85.83,130624.0,73.7736,73.7822,73.765,73.7822,130624.0
2020-02-21 15:20:00,85.83,85.84,85.82,85.84,73146.0,73.7822,73.7908,73.7736,73.7908,73146.0
2020-02-21 15:25:00,85.84,85.85,85.83,85.84,76420.0,73.7908,73.7994,73.7822,73.7908,76420.0
2020-02-21 15:30:00,85.85,85.85,85.84,85.84,28671.0,73.7994,73.7994,73.7908,73.7908,28671.0
2020-02-21 15:35:00,85.84,85.85,85.84,85.84,235633.0,73.7908,73.7994,73.7908,73.7908,235633.0
2020-02-21 15:40:00,85.84,85.85,85.81,85.82,108953.0,73.7908,73.7994,73.765,73.7736,108953.0
2020-02-21 15:45:00,85.81,85.82,85.8,85.81,198594.0,73.765,73.7736,73.7564,73.765,198594.0
2020-02-21 15:50:00,85.81,85.81,85.8,85.8,85666.0,73.765,73.765,73.7564,73.7564,85666.0
2020-02-21 15:55:00,85.8,85.81,85.79,85.81,167090.0,73.7564,73.765,73.7478,73.765,167090.0
2020-02-24 09:30:00,86.17,86.18,86.08,86.09,312777.0,74.0744,74.083,73.9971,74.0057,312777.0
2020-02-24 09:35:00,86.09,86.11,86.09,86.09,78179.0,74.0057,74.0229,74.0057,74.0057,78179.0
2020-02-24 09:40:00,86.09,86.11,86.09,86.09,41306.0,74.0057,74.0229,74.0057,74.0057,41306.0
2020-02-24 09:45:00,86.08,86.1,86.08,86.1,58697.0,73.9971,74.0143,73.9971,74.0143,58697.0
2020-02-24 09:50:00,86.09,86.11,86.09,86.11,183501.0,74.0057,74.0229,74.0057,74.0229,183501.0
2020-02-24 09:55:00,86.1,86.12,86.1,86.11,49205.0,74.0143,74.0315,74.0143,74.0229,49205.0
2020-02-24 10:00:00,86.11,86.11,86.08,86.09,51957.0,74.0229,74.0229,73.9971,74.0057,51957.0
2020-02-24 10:05:00,86.09,86.11,86.09,86.1,109352.0,74.0057,74.0229,74.0057,74.0143,109352.0
2020-02-24 10:10:00,86.11,86.11,86.08,86.09,95388.0,74.0229,74.0229,73.9971,74.0057,95388.0
2020-02-24 10:15:00,86.08,86.1,86.07,86.09,52124.0,73.9971,74.0143,73.9885,74.0057,52124.0
2020-02-24 10:20:00,86.09,86.11,86.09,86.11,79194.0,74.0057,74.0229,74.0057,74.0229,79194.0
2020-02-24 10:25:00,86.11,86.12,86.1,86.12,98656.0,74.0229,74.0315,74.0143,74.0315,98656.0
2020-02-24 10:30:00,86.11,86.13,86.11,86.12,48533.0,74.0229,74.0401,74.0229,74.0315,48533.0
2020-02-24 10:35:00,86.11,86.12,86.1,86.12,126499.0,74.0229,74.0315,74.0143,74.0315,126499.0
2020-02-24 10:40:00,86.12,86.12,86.08,86.09,89398.0,74.0315,74.0315,73.9971,74.0057,89398.0
2020-02-24 10:45:00,86.09,86.1,86.09,86.09,45414.0,74.0057,74.0143,74.0057,74.0057,45414.0
2020-02-24 10:50:00,86.09,86.1,86.09,86.1,26254.0,74.0057,74.0143,74.0057,74.0143,26254.0
2020-02-24 10:55:00,86.1,86.12,86.09,86.12,55125.0,74.0143,74.0315,74.0057,74.0315,55125.0
2020-02-24 11:00:00,86.12,86.12,86.1,86.12,44363.0,74.0315,74.0315,74.0143,74.0315,44363.0
2020-02-24 11:05:00,86.12,86.14,86.11,86.13,57434.0,74.0315,74.0486,74.0229,74.0401,57434.0
2020-02-24 11:10:00,86.13,86.14,86.12,86.14,57581.0,74.0401,74.0486,74.0315,74.0486,57581.0
2020-02-24 11:15:00,86.14,86.14,86.11,86.12,69044.0,74.0486,74.0486,74.0229,74.0315,69044.0
2020-02-24 11:20:00,86.12,86.12,86.11,86.12,30751.0,74.0315,74.0315,74.0229,74.0315,30751.0
2020-02-24 11:25:00,86.12,86.13,86.11,86.13,73624.0,74.0315,74.0401,74.0229,74.0401,73624.0
2020-02-24 11:30:00,86.13,86.13,86.1,86.12,43881.0,74.0401,74.0401,74.0143,74.0315,43881.0
2020-02-24 11:35:00,86.12,86.12,86.1,86.11,27815.0,74.0315,74.0315,74.0143,74.0229,27815.0
2020-02-24 11:40:00,86.11,86.12,86.1,86.11,69474.0,74.0229,74.0315,74.0143,74.0229,69474.0
2020-02-24 11:45:00,86.11,86.11,86.1,86.11,18902.0,74.0229,74.0229,74.0143,74.0229,18902.0
2020-02-24 11:50:00,86.1,86.11,86.08,86.09,40782.0,74.0143,74.0229,73.9971,74.0057,40782.0
2020-02-24 11:55:00,86.1,86.11,86.08,86.09,53669.0,74.0143,74.0229,73.9971,74.0057,53669.0
2020-02-24 12:00:00,86.1,86.11,86.1,86.11,27852.0,74.0143,74.0229,74.0143,74.0229,27852.0
2020-02-24 12:05:00,86.11,86.14,86.1,86.13,19986.0,74.0229,74.0486,74.0143,74.0401,19986.0
2020-02-24 12:10:00,86.14,86.14,86.12,86.13,41916.0,74.0486,74.0486,74.0315,74.0401,41916.0
2020-02-24 12:15:00,86.13,86.13,86.12,86.13,82838.0,74.0401,74.0401,74.0315,74.0401,82838.0
2020-02-24 12:20:00,86.13,86.15,86.12,86.15,37265.0,74.0401,74.0572,74.0315,74.0572,37265.0
2020-02-24 12:25:00,86.15,86.15,86.14,86.15,30716.0,74.0572,74.0572,74.0486,74.0572,30716.0
2020-02-24 12:30:00,86.15,86.15,86.13,86.15,30193.0,74.0572,74.0572,74.0401,74.0572,30193.0
2020-02-24 12:35:00,86.14,86.15,86.12,86.13,52677.0,74.0486,74.0572,74.0315,74.0401,52677.0
2020-02-24 12:40:00,86.13,86.14,86.12,86.13,59178.0,74.0401,74.0486,74.0315,74.0401,59178.0
2020-02-24 12:45:00,86.13,86.14,86.12,86.14,30626.0,74.0401,74.0486,74.0315,74.0486,30626.0
2020-02-24 12:50:00,86.14,86.15,86.13,86.14,48356.0,74.0486,74.0572,74.0401,74.0486,48356.0
2020-02-24 12:55:00,86.14,86.15,86.13,86.14,28426.0,74.0486,74.0572,74.0401,74.0486,28426.0
2020-02-24 13:00:00,86.15,86.15,86.14,86.14,77115.0,74.0572,74.0572,74.0486,74.0486,77115.0
2020-02-24 13:05:00,86.15,86.15,86.14,86.15,431618.0,74.0572,74.0572,74.0486,74.0572,431618.0
2020-02-24 13:10:00,86.15,86.16,86.14,86.16,42354.0,74.0572,74.0658,74.0486,74.0658,42354.0
2020-02-24 13:15:00,86.16,86.16,86.15,86.16,84657.0,74.0658,74.0658,74.0572,74.0658,84657.0
2020-02-24 13:20:00,86.16,86.16,86.13,86.14,144631.0,74.0658,74.0658,74.0401,74.0486,144631.0
2020-02-24 13:25:00,86.14,86.14,86.11,86.12,61874.0,74.0486,74.0486,74.0229,74.0315,61874.0
2020-02-24 13:30:00,86.12,86.12,86.11,86.12,49662.0,74.0315,74.0315,74.0229,74.0315,49662.0
2020-02-24 13:35:00,86.12,86.12,86.11,86.12,17609.0,74.0315,74.0315,74.0229,74.0315,17609.0
2020-02-24 13:40:00,86.12,86.13,86.11,86.13,170045.0,74.0315,74.0401,74.0229,74.0401,170045.0
2020-02-24 13:45:00,86.13,86.13,86.12,86.13,51886.0,74.0401,74.0401,74.0315,74.0401,51886.0
2020-02-24 13:50:00,86.13,86.13,86.12,86.13,27967.0,74.0401,74.0401,74.0315,74.0401,27967.0
2020-02-24 13:55:00,86.13,86.13,86.12,86.13,45706.0,74.0401,74.0401,74.0315,74.0401,45706.0
2020-02-24 14:00:00,86.13,86.13,86.11,86.11,46911.0,74.0401,74.0401,74.0229,74.0229,46911.0
2020-02-24 14:05:00,86.12,86.13,86.11,86.13,32329.0,74.0315,74.0401,74.0229,74.0401,32329.0
2020-02-24 14:10:00,86.13,86.13,86.12,86.13,59624.0,74.0401,74.0401,74.0315,74.0401,59624.0
2020-02-24 14:15:00,86.13,86.14,86.12,86.13,103741.0,74.0401,74.0486,74.0315,74.0401,103741.0
2020-02-24 14:20:00,86.14,86.14,86.11,86.12,85096.0,74.0486,74.0486,74.0229,74.0315,85096.0
2020-02-24 14:25:00,86.12,86.12,86.1,86.11,28039.0,74.0315,74.0315,74.0143,74.0229,28039.0
2020-02-24 14:30:00,86.11,86.11,86.08,86.09,84877.0,74.0229,74.0229,73.9971,74.0057,84877.0
2020-02-24 14:35:00,86.09,86.1,86.08,86.09,64176.0,74.0057,74.0143,73.9971,74.0057,64176.0
2020-02-24 14:40:00,86.1,86.12,86.09,86.11,59719.0,74.0143,74.0315,74.0057,74.0229,59719.0
2020-02-24 14:45:00,86.1,86.1,86.08,86.09,37208.0,74.0143,74.0143,73.9971,74.0057,37208.0
2020-02-24 14:50:00,86.1,86.11,86.08,86.09,75446.0,74.0143,74.0229,73.9971,74.0057,75446.0
2020-02-24 14:55:00,86.08,86.09,86.06,86.07,48077.0,73.9971,74.0057,73.9799,73.9885,48077.0
2020-02-24 15:00:00,86.09,86.1,86.07,86.08,106543.0,74.0057,74.0143,73.9885,73.9971,106543.0
2020-02-24 15:05:00,86.08,86.1,86.07,86.09,256560.0,73.9971,74.0143,73.9885,74.0057,256560.0
2020-02-24 15:10:00,86.09,86.11,86.09,86.09,85301.0,74.0057,74.0229,74.0057,74.0057,85301.0
2020-02-24 15:15:00,86.1,86.11,86.08,86.08,96017.0,74.0143,74.0229,73.9971,73.9971,96017.0
2020-02-24 15:20:00,86.09,86.09,86.06,86.08,110518.0,74.0057,74.0057,73.9799,73.9971,110518.0
2020-02-24 15:25:00,86.08,86.08,86.07,86.08,113683.0,73.9971,73.9971,73.9885,73.9971,113683.0
2020-02-24 15:30:00,86.07,86.08,86.07,86.08,224484.0,73.9885,73.9971,73.9885,73.9971,224484.0
2020-02-24 15:35:00,86.08,86.09,86.07,86.09,113190.0,73.9971,74.0057,73.9885,74.0057,113190.0
2020-02-24 15:40:00,86.09,86.09,86.08,86.09,83587.0,74.0057,74.0057,73.9971,74.0057,83587.0
2020-02-24 15:45:00,86.09,86.09,86.07,86.07,120970.0,74.0057,74.0057,73.9885,73.9885,120970.0
2020-02-24 15:50:00,86.08,86.09,86.07,86.08,75360.0,73.9971,74.0057,73.9885,73.9971,75360.0
2020-02-24 15:55:00,86.09,86.09,86.06,86.06,143639.0,74.0057,74.0057,73.9799,73.9799,143639.0
2020-02-25 09:30:00,86.09,86.1,86.07,86.1,152627.0,74.0057,74.0143,73.9885,74.0143,152627.0
2020-02-25 09:35:00,86.1,86.11,86.09,86.1,108992.0,74.0143,74.0229,74.0057,74.0143,108992.0
2020-02-25 09:40:00,86.11,86.14,86.1,86.14,69700.0,74.0229,74.0486,74.0143,74.0486,69700.0
2020-02-25 09:45:00,86.13,86.16,86.12,86.13,208210.0,74.0401,74.0658,74.0315,74.0401,208210.0
2020-02-25 09:50:00,86.13,86.14,86.11,86.11,155789.0,74.0401,74.0486,74.0229,74.0229,155789.0
2020-02-25 09:55:00,86.11,86.13,86.11,86.13,52319.0,74.0229,74.0401,74.0229,74.0401,52319.0
2020-02-25 10:00:00,86.13,86.16,86.11,86.16,88707.0,74.0401,74.0658,74.0229,74.0658,88707.0
2020-02-25 10:05:00,86.16,86.16,86.14,86.15,28887.0,74.0658,74.0658,74.0486,74.0572,28887.0
2020-02-25 10:10:00,86.16,86.17,86.14,86.17,61215.0,74.0658,74.0744,74.0486,74.0744,61215.0
2020-02-25 10:15:00,86.17,86.19,86.15,86.19,139736.0,74.0744,74.0916,74.0572,74.0916,139736.0
2020-02-25 10:20:00,86.19,86.2,86.18,86.2,108034.0,74.0916,74.1002,74.083,74.1002,108034.0
2020-02-25 10:25:00,86.21,86.22,86.19,86.2,95316.0,74.1088,74.1174,74.0916,74.1002,95316.0
2020-02-25 10:30:00,86.2,86.23,86.19,86.19,106140.0,74.1002,74.126,74.0916,74.0916,106140.0
2020-02-25 10:35:00,86.19,86.21,86.18,86.2,65960.0,74.0916,74.1088,74.083,74.1002,65960.0
2020-02-25 10:40:00,86.2,86.2,86.17,86.18,17654.0,74.1002,74.1002,74.0744,74.083,17654.0
2020-02-25 10:45:00,86.17,86.19,86.16,86.19,123115.0,74.0744,74.0916,74.0658,74.0916,123115.0
2020-02-25 10:50:00,86.19,86.24,86.18,86.22,72400.0,74.0916,74.1346,74.083,74.1174,72400.0
2020-02-25 10:55:00,86.22,86.22,86.2,86.22,59668.0,74.1174,74.1174,74.1002,74.1174,59668.0
2020-02-25 11:00:00,86.22,86.23,86.19,86.23,102392.0,74.1174,74.126,74.0916,74.126,102392.0
2020-02-25 11:05:00,86.23,86.24,86.2,86.23,193498.0,74.126,74.1346,74.1002,74.126,193498.0
2020-02-25 11:10:00,86.23,86.24,86.2,86.2,30273.0,74.126,74.1346,74.1002,74.1002,30273.0
2020-02-25 11:15:00,86.21,86.22,86.2,86.21,76434.0,74.1088,74.1174,74.1002,74.1088,76434.0
2020-02-25 11:20:00,86.22,86.22,86.2,86.2,156687.0,74.1174,74.1174,74.1002,74.1002,156687.0
2020-02-25 11:25:00,86.2,86.21,86.18,86.18,99321.0,74.1002,74.1088,74.083,74.083,99321.0
2020-02-25 11:30:00,86.19,86.19,86.17,86.17,73988.0,74.0916,74.0916,74.0744,74.0744,73988.0
2020-02-25 11:35:00,86.18,86.2,86.18,86.2,38992.0,74.083,74.1002,74.083,74.1002,38992.0
2020-02-25 11:40:00,86.19,86.2,86.19,86.2,25465.0,74.0916,74.1002,74.0916,74.1002,25465.0
2020-02-25 11:45:00,86.19,86.2,86.16,86.17,84525.0,74.0916,74.1002,74.0658,74.0744,84525.0
2020-02-25 11:50:00,86.17,86.19,86.17,86.18,47374.0,74.0744,74.0916,74.0744,74.083,47374.0
2020-02-25 11:55:00,86.17,86.18,86.17,86.17,22032.0,74.0744,74.083,74.0744,74.0744,22032.0
2020-02-25 12:00:00,86.17,86.18,86.16,86.18,53485.0,74.0744,74.083,74.0658,74.083,53485.0
2020-02-25 12:05:00,86.17,86.2,86.17,86.19,181737.0,74.0744,74.1002,74.0744,74.0916,181737.0
2020-02-25 12:10:00,86.2,86.22,86.18,86.2,629000.0,74.1002,74.1174,74.083,74.1002,629000.0
2020-02-25 12:15:00,86.2,86.21,86.2,86.2,45320.0,74.1002,74.1088,74.1002,74.1002,45320.0
2020-02-25 12:20:00,86.2,86.21,86.2,86.2,22913.0,74.1002,74.1088,74.1002,74.1002,22913.0
2020-02-25 12:25:00,86.2,86.21,86.2,86.2,17929.0,74.1002,74.1088,74.1002,74.1002,17929.0
2020-02-25 12:30:00,86.2,86.21,86.19,86.2,36214.0,74.1002,74.1088,74.0916,74.1002,36214.0
2020-02-25 12:35:00,86.2,86.2,86.18,86.2,40060.0,74.1002,74.1002,74.083,74.1002,40060.0
2020-02-25 12:40:00,86.19,86.23,86.19,86.22,61295.0,74.0916,74.126,74.0916,74.1174,61295.0
2020-02-25 12:45:00,86.23,86.24,86.22,86.23,38644.0,74.126,74.1346,74.1174,74.126,38644.0
2020-02-25 12:50:00,86.23,86.24,86.23,86.23,28914.0,74.126,74.1346,74.126,74.126,28914.0
2020-02-25 12:55:00,86.23,86.24,86.23,86.24,49920.0,74.126,74.1346,74.126,74.1346,49920.0
2020-02-25 13:00:00,86.23,86.24,86.21,86.23,94817.0,74.126,74.1346,74.1088,74.126,94817.0
2020-02-25 13:05:00,86.23,86.23,86.2,86.2,56430.0,74.126,74.126,74.1002,74.1002,56430.0
2020-02-25 13:10:00,86.2,86.23,86.2,86.23,38221.0,74.1002,74.126,74.1002,74.126,38221.0
2020-02-25 13:15:00,86.23,86.25,86.21,86.25,51500.0,74.126,74.1432,74.1088,74.1432,51500.0
2020-02-25 13:20:00,86.24,86.25,86.23,86.23,276051.0,74.1346,74.1432,74.126,74.126,276051.0
2020-02-25 13:25:00,86.23,86.23,86.21,86.22,86143.0,74.126,74.126,74.1088,74.1174,86143.0
2020-02-25 13:30:00,86.21,86.23,86.21,86.22,18990.0,74.1088,74.126,74.1088,74.1174,18990.0
2020-02-25 13:35:00,86.23,86.24,86.22,86.24,83087.0,74.126,74.1346,74.1174,74.1346,83087.0
2020-02-25 13:40:00,86.23,86.24,86.22,86.22,68111.0,74.126,74.1346,74.1174,74.1174,68111.0
2020-02-25 13:45:00,86.23,86.23,86.22,86.23,50213.0,74.126,74.126,74.1174,74.126,50213.0
2020-02-25 13:50:00,86.23,86.25,86.22,86.23,46269.0,74.126,74.1432,74.1174,74.126,46269.0
2020-02-25 13:55:00,86.23,86.24,86.23,86.23,34047.0,74.126,74.1346,74.126,74.126,34047.0
2020-02-25 14:00:00,86.23,86.24,86.22,86.23,97736.0,74.126,74.1346,74.1174,74.126,97736.0
2020-02-25 14:05:00,86.23,86.25,86.22,86.23,140740.0,74.126,74.1432,74.1174,74.126,140740.0
2020-02-25 14:10:00,86.23,86.24,86.21,86.23,84472.0,74.126,74.1346,74.1088,74.126,84472.0
2020-02-25 14:15:00,86.23,86.24,86.22,86.23,40452.0,74.126,74.1346,74.1174,74.126,40452.0
2020-02-25 14:20:00,86.22,86.23,86.2,86.22,50517.0,74.1174,74.126,74.1002,74.1174,50517.0
2020-02-25 14:25:00,86.21,86.21,86.19,86.21,58805.0,74.1088,74.1088,74.0916,74.1088,58805.0
2020-02-25 14:30:00,86.21,86.21,86.19,86.2,161843.0,74.1088,74.1088,74.0916,74.1002,161843.0
2020-02-25 14:35:00,86.21,86.23,86.2,86.22,86894.0,74.1088,74.126,74.1002,74.1174,86894.0
2020-02-25 14:40:00,86.22,86.22,86.18,86.19,180409.0,74.1174,74.1174,74.083,74.0916,180409.0
2020-02-25 14:45:00,86.19,86.19,86.16,86.16,126487.0,74.0916,74.0916,74.0658,74.0658,126487.0
2020-02-25 14:50:00,86.17,86.18,86.14,86.14,247293.0,74.0744,74.083,74.0486,74.0486,247293.0
2020-02-25 14:55:00,86.15,86.16,86.14,86.16,76510.0,74.0572,74.0658,74.0486,74.0658,76510.0
2020-02-25 15:00:00,86.15,86.18,86.13,86.16,245125.0,74.0572,74.083,74.0401,74.0658,245125.0
2020-02-25 15:05:00,86.18,86.18,86.16,86.17,161416.0,74.083,74.083,74.0658,74.0744,161416.0
2020-02-25 15:10:00,86.17,86.2,86.17,86.19,100173.0,74.0744,74.1002,74.0744,74.0916,100173.0
2020-02-25 15:15:00,86.2,86.22,86.19,86.2,176114.0,74.1002,74.1174,74.0916,74.1002,176114.0
2020-02-25 15:20:00,86.2,86.22,86.2,86.21,82879.0,74.1002,74.1174,74.1002,74.1088,82879.0
2020-02-25 15:25:00,86.21,86.22,86.19,86.2,121326.0,74.1088,74.1174,74.0916,74.1002,121326.0
2020-02-25 15:30:00,86.2,86.2,86.19,86.19,146072.0,74.1002,74.1002,74.0916,74.0916,146072.0
2020-02-25 15:35:00,86.2,86.2,86.19,86.2,84255.0,74.1002,74.1002,74.0916,74.1002,84255.0
2020-02-25 15:40:00,86.2,86.2,86.19,86.19,94550.0,74.1002,74.1002,74.0916,74.0916,94550.0
2020-02-25 15:45:00,86.2,86.2,86.17,86.18,113669.0,74.1002,74.1002,74.0744,74.083,113669.0
2020-02-25 15:50:00,86.19,86.19,86.17,86.17,53744.0,74.0916,74.0916,74.0744,74.0744,53744.0
2020-02-25 15:55:00,86.17,86.18,86.14,86.14,139933.0,74.0744,74.083,74.0486,74.0486,139933.0
2020-02-26 09:30:00,86.08,86.1,86.05,86.07,184767.0,73.9971,74.0143,73.9713,73.9885,184767.0
2020-02-26 09:35:00,86.07,86.08,86.03,86.03,368179.0,73.9885,73.9971,73.9541,73.9541,368179.0
2020-02-26 09:40:00,86.04,86.04,86.0,86.03,80766.0,73.9627,73.9627,73.9283,73.9541,80766.0
2020-02-26 09:45:00,86.03,86.07,86.02,86.07,157777.0,73.9541,73.9885,73.9455,73.9885,157777.0
2020-02-26 09:50:00,86.06,86.09,86.06,86.07,42839.0,73.9799,74.0057,73.9799,73.9885,42839.0
2020-02-26 09:55:00,86.08,86.09,86.07,86.09,76471.0,73.9971,74.0057,73.9885,74.0057,76471.0
2020-02-26 10:00:00,86.08,86.09,86.07,86.08,251604.0,73.9971,74.0057,73.9885,73.9971,251604.0
2020-02-26 10:05:00,86.09,86.09,86.07,86.09,181244.0,74.0057,74.0057,73.9885,74.0057,181244.0
2020-02-26 10:10:00,86.08,86.09,86.06,86.07,209707.0,73.9971,74.0057,73.9799,73.9885,209707.0
2020-02-26 10:15:00,86.06,86.07,86.05,86.06,103953.0,73.9799,73.9885,73.9713,73.9799,103953.0
2020-02-26 10:20:00,86.06,86.12,86.06,86.12,112680.0,73.9799,74.0315,73.9799,74.0315,112680.0
2020-02-26 10:25:00,86.12,86.14,86.09,86.11,120250.0,74.0315,74.0486,74.0057,74.0229,120250.0
2020-02-26 10:30:00,86.11,86.11,86.1,86.11,65123.0,74.0229,74.0229,74.0143,74.0229,65123.0
2020-02-26 10:35:00,86.11,86.14,86.1,86.14,103104.0,74.0229,74.0486,74.0143,74.0486,103104.0
2020-02-26 10:40:00,86.14,86.15,86.11,86.12,134305.0,74.0486,74.0572,74.0229,74.0315,134305.0
2020-02-26 10:45:00,86.12,86.16,86.11,86.16,240525.0,74.0315,74.0658,74.0229,74.0658,240525.0
2020-02-26 10:50:00,86.15,86.16,86.13,86.15,130792.0,74.0572,74.0658,74.0401,74.0572,130792.0
2020-02-26 10:55:00,86.14,86.19,86.13,86.19,64922.0,74.0486,74.0916,74.0401,74.0916,64922.0
2020-02-26 11:00:00,86.19,86.2,86.16,86.17,51679.0,74.0916,74.1002,74.0658,74.0744,51679.0
2020-02-26 11:05:00,86.17,86.2,86.16,86.19,68154.0,74.0744,74.1002,74.0658,74.0916,68154.0
2020-02-26 11:10:00,86.2,86.2,86.18,86.18,40715.0,74.1002,74.1002,74.083,74.083,40715.0
2020-02-26 11:15:00,86.19,86.19,86.15,86.16,54038.0,74.0916,74.0916,74.0572,74.0658,54038.0
2020-02-26 11:20:00,86.16,86.16,86.14,86.16,23663.0,74.0658,74.0658,74.0486,74.0658,23663.0
2020-02-26 11:25:00,86.15,86.16,86.14,86.15,202847.0,74.0572,74.0658,74.0486,74.0572,202847.0
2020-02-26 11:30:00,86.14,86.15,86.13,86.15,21524.0,74.0486,74.0572,74.0401,74.0572,21524.0
2020-02-26 11:35:00,86.15,86.17,86.14,86.17,79562.0,74.0572,74.0744,74.0486,74.0744,79562.0
2020-02-26 11:40:00,86.17,86.18,86.16,86.17,80658.0,74.0744,74.083,74.0658,74.0744,80658.0
2020-02-26 11:45:00,86.17,86.18,86.16,86.17,14310.0,74.0744,74.083,74.0658,74.0744,14310.0
2020-02-26 11:50:00,86.17,86.21,86.17,86.19,62442.0,74.0744,74.1088,74.0744,74.0916,62442.0
2020-02-26 11:55:00,86.2,86.22,86.2,86.21,118460.0,74.1002,74.1174,74.1002,74.1088,118460.0
2020-02-26 12:00:00,86.21,86.22,86.2,86.22,26597.0,74.1088,74.1174,74.1002,74.1174,26597.0
2020-02-26 12:05:00,86.22,86.24,86.2,86.21,162134.0,74.1174,74.1346,74.1002,74.1088,162134.0
2020-02-26 12:10:00,86.21,86.22,86.2,86.22,77829.0,74.1088,74.1174,74.1002,74.1174,77829.0
2020-02-26 12:15:00,86.22,86.23,86.21,86.22,191238.0,74.1174,74.126,74.1088,74.1174,191238.0
2020-02-26 12:20:00,86.21,86.22,86.2,86.2,68188.0,74.1088,74.1174,74.1002,74.1002,68188.0
2020-02-26 12:25:00,86.2,86.22,86.2,86.21,78403.0,74.1002,74.1174,74.1002,74.1088,78403.0
2020-02-26 12:30:00,86.21,86.21,86.19,86.2,133981.0,74.1088,74.1088,74.0916,74.1002,133981.0
2020-02-26 12:35:00,86.21,86.22,86.21,86.21,49224.0,74.1088,74.1174,74.1088,74.1088,49224.0
2020-02-26 12:40:00,86.22,86.24,86.22,86.23,41316.0,74.1174,74.1346,74.1174,74.126,41316.0
2020-02-26 12:45:00,86.23,86.24,86.21,86.23,492402.0,74.126,74.1346,74.1088,74.126,492402.0
2020-02-26 12:50:00,86.22,86.23,86.22,86.23,58675.0,74.1174,74.126,74.1174,74.126,58675.0
2020-02-26 12:55:00,86.23,86.23,86.2,86.21,50852.0,74.126,74.126,74.1002,74.1088,50852.0
2020-02-26 13:00:00,86.2,86.21,86.19,86.19,61129.0,74.1002,74.1088,74.0916,74.0916,61129.0
2020-02-26 13:05:00,86.2,86.2,86.19,86.2,23378.0,74.1002,74.1002,74.0916,74.1002,23378.0
2020-02-26 13:10:00,86.2,86.2,86.19,86.2,19179.0,74.1002,74.1002,74.0916,74.1002,19179.0
2020-02-26 13:15:00,86.2,86.2,86.18,86.2,36076.0,74.1002,74.1002,74.083,74.1002,36076.0
2020-02-26 13:20:00,86.2,86.2,86.18,86.18,26539.0,74.1002,74.1002,74.083,74.083,26539.0
2020-02-26 13:25:00,86.18,86.19,86.17,86.17,20198.0,74.083,74.0916,74.0744,74.0744,20198.0
2020-02-26 13:30:00,86.17,86.22,86.17,86.22,56089.0,74.0744,74.1174,74.0744,74.1174,56089.0
2020-02-26 13:35:00,86.22,86.27,86.21,86.26,156389.0,74.1174,74.1604,74.1088,74.1518,156389.0
2020-02-26 13:40:00,86.26,86.27,86.24,86.25,60267.0,74.1518,74.1604,74.1346,74.1432,60267.0
2020-02-26 13:45:00,86.25,86.25,86.2,86.2,30490.0,74.1432,74.1432,74.1002,74.1002,30490.0
2020-02-26 13:50:00,86.21,86.23,86.21,86.21,45597.0,74.1088,74.126,74.1088,74.1088,45597.0
2020-02-26 13:55:00,86.22,86.23,86.21,86.23,28983.0,74.1174,74.126,74.1088,74.126,28983.0
2020-02-26 14:00:00,86.23,86.26,86.21,86.25,71527.0,74.126,74.1518,74.1088,74.1432,71527.0
2020-02-26 14:05:00,86.26,86.26,86.24,86.25,44970.0,74.1518,74.1518,74.1346,74.1432,44970.0
2020-02-26 14:10:00,86.26,86.27,86.25,86.27,54569.0,74.1518,74.1604,74.1432,74.1604,54569.0
2020-02-26 14:15:00,86.26,86.29,86.26,86.28,45665.0,74.1518,74.1776,74.1518,74.169,45665.0
2020-02-26 14:20:00,86.28,86.28,86.27,86.28,37090.0,74.169,74.169,74.1604,74.169,37090.0
2020-02-26 14:25:00,86.27,86.28,86.25,86.27,33750.0,74.1604,74.169,74.1432,74.1604,33750.0
2020-02-26 14:30:00,86.27,86.28,86.25,86.26,65225.0,74.1604,74.169,74.1432,74.1518,65225.0
2020-02-26 14:35:00,86.25,86.26,86.23,86.25,87744.0,74.1432,74.1518,74.126,74.1432,87744.0
2020-02-26 14:40:00,86.24,86.27,86.24,86.27,61351.0,74.1346,74.1604,74.1346,74.1604,61351.0
2020-02-26 14:45:00,86.26,86.27,86.26,86.27,45851.0,74.1518,74.1604,74.1518,74.1604,45851.0
2020-02-26 14:50:00,86.26,86.29,86.26,86.27,54322.0,74.1518,74.1776,74.1518,74.1604,54322.0
2020-02-26 14:55:00,86.27,86.28,86.24,86.25,153854.0,74.1604,74.169,74.1346,74.1432,153854.0
2020-02-26 15:00:00,86.24,86.24,86.21,86.22,123169.0,74.1346,74.1346,74.1088,74.1174,123169.0
2020-02-26 15:05:00,86.23,86.24,86.2,86.2,139676.0,74.126,74.1346,74.1002,74.1002,139676.0
2020-02-26 15:10:00,86.21,86.21,86.17,86.17,108651.0,74.1088,74.1088,74.0744,74.0744,108651.0
2020-02-26 15:15:00,86.17,86.18,86.16,86.16,100826.0,74.0744,74.083,74.0658,74.0658,100826.0
2020-02-26 15:20:00,86.17,86.18,86.16,86.17,51239.0,74.0744,74.083,74.0658,74.0744,51239.0
2020-02-26 15:25:00,86.17,86.18,86.17,86.17,144672.0,74.0744,74.083,74.0744,74.0744,144672.0
2020-02-26 15:30:00,86.18,86.18,86.15,86.15,148410.0,74.083,74.083,74.0572,74.0572,148410.0
2020-02-26 15:35:00,86.15,86.16,86.13,86.13,133184.0,74.0572,74.0658,74.0401,74.0401,133184.0
2020-02-26 15:40:00,86.13,86.15,86.13,86.13,148928.0,74.0401,74.0572,74.0401,74.0401,148928.0
2020-02-26 15:45:00,86.13,86.15,86.13,86.14,72563.0,74.0401,74.0572,74.0401,74.0486,72563.0
2020-02-26 15:50:00,86.14,86.14,86.12,86.14,86768.0,74.0486,74.0486,74.0315,74.0486,86768.0
2020-02-26 15:55:00,86.13,86.14,86.08,86.09,211515.0,74.0401,74.0486,73.9971,74.0057,211515.0
2020-02-27 09:30:00,86.26,86.38,86.26,86.34,262161.0,74.1518,74.255,74.1518,74.2206,262161.0
2020-02-27 09:35:00,86.33,86.34,86.32,86.32,85183.0,74.212,74.2206,74.2034,74.2034,85183.0
2020-02-27 09:40:00,86.33,86.36,86.32,86.36,81778.0,74.212,74.2378,74.2034,74.2378,81778.0
2020-02-27 09:45:00,86.35,86.37,86.34,86.34,82650.0,74.2292,74.2464,74.2206,74.2206,82650.0
2020-02-27 09:50:00,86.34,86.36,86.3,86.31,140410.0,74.2206,74.2378,74.1862,74.1948,140410.0
2020-02-27 09:55:00,86.3,86.31,86.28,86.29,78254.0,74.1862,74.1948,74.169,74.1776,78254.0
2020-02-27 10:00:00,86.28,86.3,86.28,86.3,79487.0,74.169,74.1862,74.169,74.1862,79487.0
2020-02-27 10:05:00,86.3,86.3,86.27,86.3,102140.0,74.1862,74.1862,74.1604,74.1862,102140.0
2020-02-27 10:10:00,86.3,86.31,86.29,86.3,46960.0,74.1862,74.1948,74.1776,74.1862,46960.0
2020-02-27 10:15:00,86.3,86.32,86.29,86.32,100857.0,74.1862,74.2034,74.1776,74.2034,100857.0
2020-02-27 10:20:00,86.32,86.32,86.3,86.3,68925.0,74.2034,74.2034,74.1862,74.1862,68925.0
2020-02-27 10:25:00,86.3,86.32,86.29,86.3,134676.0,74.1862,74.2034,74.1776,74.1862,134676.0
2020-02-27 10:30:00,86.3,86.34,86.29,86.34,65156.0,74.1862,74.2206,74.1776,74.2206,65156.0
2020-02-27 10:35:00,86.34,86.35,86.27,86.28,99384.0,74.2206,74.2292,74.1604,74.169,99384.0
2020-02-27 10:40:00,86.28,86.32,86.27,86.31,67082.0,74.169,74.2034,74.1604,74.1948,67082.0
2020-02-27 10:45:00,86.31,86.34,86.29,86.33,173799.0,74.1948,74.2206,74.1776,74.212,173799.0
2020-02-27 10:50:00,86.33,86.34,86.32,86.33,45867.0,74.212,74.2206,74.2034,74.212,45867.0
2020-02-27 10:55:00,86.32,86.33,86.26,86.28,130667.0,74.2034,74.212,74.1518,74.169,130667.0
2020-02-27 11:00:00,86.27,86.28,86.25,86.27,239420.0,74.1604,74.169,74.1432,74.1604,239420.0
2020-02-27 11:05:00,86.27,86.28,86.22,86.23,133565.0,74.1604,74.169,74.1174,74.126,133565.0
2020-02-27 11:10:00,86.23,86.24,86.21,86.23,331393.0,74.126,74.1346,74.1088,74.126,331393.0
2020-02-27 11:15:00,86.23,86.27,86.22,86.26,290329.0,74.126,74.1604,74.1174,74.1518,290329.0
2020-02-27 11:20:00,86.27,86.28,86.26,86.28,112650.0,74.1604,74.169,74.1518,74.169,112650.0
2020-02-27 11:25:00,86.28,86.31,86.27,86.31,142170.0,74.169,74.1948,74.1604,74.1948,142170.0
2020-02-27 11:30:00,86.31,86.32,86.29,86.3,143540.0,74.1948,74.2034,74.1776,74.1862,143540.0
2020-02-27 11:35:00,86.29,86.3,86.28,86.29,76035.0,74.1776,74.1862,74.169,74.1776,76035.0
2020-02-27 11:40:00,86.29,86.3,86.25,86.26,126596.0,74.1776,74.1862,74.1432,74.1518,126596.0
2020-02-27 11:45:00,86.27,86.27,86.24,86.25,106140.0,74.1604,74.1604,74.1346,74.1432,106140.0
2020-02-27 11:50:00,86.25,86.26,86.23,86.23,125638.0,74.1432,74.1518,74.126,74.126,125638.0
2020-02-27 11:55:00,86.23,86.25,86.23,86.23,37512.0,74.126,74.1432,74.126,74.126,37512.0
2020-02-27 12:00:00,86.23,86.24,86.21,86.23,92937.0,74.126,74.1346,74.1088,74.126,92937.0
2020-02-27 12:05:00,86.22,86.23,86.18,86.19,35063.0,74.1174,74.126,74.083,74.0916,35063.0
2020-02-27 12:10:00,86.19,86.2,86.16,86.18,182700.0,74.0916,74.1002,74.0658,74.083,182700.0
2020-02-27 12:15:00,86.18,86.21,86.17,86.21,128130.0,74.083,74.1088,74.0744,74.1088,128130.0
2020-02-27 12:20:00,86.2,86.22,86.2,86.22,95723.0,74.1002,74.1174,74.1002,74.1174,95723.0
2020-02-27 12:25:00,86.22,86.22,86.19,86.19,82768.0,74.1174,74.1174,74.0916,74.0916,82768.0
2020-02-27 12:30:00,86.2,86.2,86.13,86.13,177213.0,74.1002,74.1002,74.0401,74.0401,177213.0
2020-02-27 12:35:00,86.14,86.15,86.13,86.14,189071.0,74.0486,74.0572,74.0401,74.0486,189071.0
2020-02-27 12:40:00,86.14,86.15,86.13,86.14,101923.0,74.0486,74.0572,74.0401,74.0486,101923.0
2020-02-27 12:45:00,86.14,86.15,86.12,86.14,92745.0,74.0486,74.0572,74.0315,74.0486,92745.0
2020-02-27 12:50:00,86.14,86.16,86.13,86.16,213411.0,74.0486,74.0658,74.0401,74.0658,213411.0
2020-02-27 12:55:00,86.16,86.19,86.15,86.19,86111.0,74.0658,74.0916,74.0572,74.0916,86111.0
2020-02-27 13:00:00,86.18,86.2,86.14,86.17,191470.0,74.083,74.1002,74.0486,74.0744,191470.0
2020-02-27 13:05:00,86.17,86.23,86.17,86.23,156794.0,74.0744,74.126,74.0744,74.126,156794.0
2020-02-27 13:10:00,86.22,86.23,86.2,86.22,23933.0,74.1174,74.126,74.1002,74.1174,23933.0
2020-02-27 13:15:00,86.22,86.24,86.21,86.24,45826.0,74.1174,74.1346,74.1088,74.1346,45826.0
2020-02-27 13:20:00,86.24,86.24,86.22,86.22,27136.0,74.1346,74.1346,74.1174,74.1174,27136.0
2020-02-27 13:25:00,86.22,86.26,86.2,86.24,62485.0,74.1174,74.1518,74.1002,74.1346,62485.0
2020-02-27 13:30:00,86.23,86.24,86.22,86.23,53155.0,74.126,74.1346,74.1174,74.126,53155.0
2020-02-27 13:35:00,86.23,86.26,86.23,86.25,97554.0,74.126,74.1518,74.126,74.1432,97554.0
2020-02-27 13:40:00,86.26,86.31,86.23,86.28,220347.0,74.1518,74.1948,74.126,74.169,220347.0
2020-02-27 13:45:00,86.28,86.28,86.25,86.26,24871.0,74.169,74.169,74.1432,74.1518,24871.0
2020-02-27 13:50:00,86.26,86.26,86.22,86.22,40224.0,74.1518,74.1518,74.1174,74.1174,40224.0
2020-02-27 13:55:00,86.23,86.26,86.23,86.26,159606.0,74.126,74.1518,74.126,74.1518,159606.0
2020-02-27 14:00:00,86.27,86.3,86.26,86.28,153294.0,74.1604,74.1862,74.1518,74.169,153294.0
2020-02-27 14:05:00,86.28,86.29,86.26,86.28,128241.0,74.169,74.1776,74.1518,74.169,128241.0
2020-02-27 14:10:00,86.28,86.3,86.26,86.29,602703.0,74.169,74.1862,74.1518,74.1776,602703.0
2020-02-27 14:15:00,86.29,86.29,86.26,86.28,53521.0,74.1776,74.1776,74.1518,74.169,53521.0
2020-02-27 14:20:00,86.27,86.28,86.25,86.26,64194.0,74.1604,74.169,74.1432,74.1518,64194.0
2020-02-27 14:25:00,86.26,86.27,86.22,86.23,55670.0,74.1518,74.1604,74.1174,74.126,55670.0
2020-02-27 14:30:00,86.23,86.26,86.23,86.25,75042.0,74.126,74.1518,74.126,74.1432,75042.0
2020-02-27 14:35:00,86.25,86.26,86.23,86.26,56564.0,74.1432,74.1518,74.126,74.1518,56564.0
2020-02-27 14:40:00,86.26,86.27,86.2,86.22,87317.0,74.1518,74.1604,74.1002,74.1174,87317.0
2020-02-27 14:45:00,86.22,86.23,86.19,86.23,129040.0,74.1174,74.126,74.0916,74.126,129040.0
2020-02-27 14:50:00,86.22,86.23,86.18,86.2,117384.0,74.1174,74.126,74.083,74.1002,117384.0
2020-02-27 14:55:00,86.2,86.24,86.19,86.21,79967.0,74.1002,74.1346,74.0916,74.1088,79967.0
2020-02-27 15:00:00,86.21,86.24,86.2,86.2,110856.0,74.1088,74.1346,74.1002,74.1002,110856.0
2020-02-27 15:05:00,86.2,86.21,86.14,86.15,133537.0,74.1002,74.1088,74.0486,74.0572,133537.0
2020-02-27 15:10:00,86.15,86.19,86.15,86.19,40094.0,74.0572,74.0916,74.0572,74.0916,40094.0
2020-02-27 15:15:00,86.18,86.19,86.16,86.18,42382.0,74.083,74.0916,74.0658,74.083,42382.0
2020-02-27 15:20:00,86.17,86.18,86.16,86.17,108996.0,74.0744,74.083,74.0658,74.0744,108996.0
2020-02-27 15:25:00,86.17,86.17,86.13,86.14,191650.0,74.0744,74.0744,74.0401,74.0486,191650.0
2020-02-27 15:30:00,86.15,86.17,86.14,86.17,103968.0,74.0572,74.0744,74.0486,74.0744,103968.0
2020-02-27 15:35:00,86.17,86.18,86.16,86.17,127886.0,74.0744,74.083,74.0658,74.0744,127886.0
2020-02-27 15:40:00,86.17,86.19,86.17,86.18,95970.0,74.0744,74.0916,74.0744,74.083,95970.0
2020-02-27 15:45:00,86.18,86.19,86.14,86.15,60091.0,74.083,74.0916,74.0486,74.0572,60091.0
2020-02-27 15:50:00,86.15,86.17,86.14,86.16,110078.0,74.0572,74.0744,74.0486,74.0658,110078.0
2020-02-27 15:55:00,86.16,86.17,86.15,86.15,129965.0,74.0658,74.0744,74.0572,74.0572,129965.0
2020-02-28 09:30:00,86.52,86.56,86.4,86.45,351993.0,74.3753,74.4097,74.2722,74.3151,351993.0
2020-02-28 09:35:00,86.46,86.48,86.43,86.46,173723.0,74.3237,74.3409,74.2979,74.3237,173723.0
2020-02-28 09:40:00,86.46,86.5,86.45,86.5,136375.0,74.3237,74.3581,74.3151,74.3581,136375.0
2020-02-28 09:45:00,86.5,86.53,86.48,86.52,261697.0,74.3581,74.3839,74.3409,74.3753,261697.0
2020-02-28 09:50:00,86.52,86.53,86.5,86.51,155085.0,74.3753,74.3839,74.3581,74.3667,155085.0
2020-02-28 09:55:00,86.51,86.53,86.5,86.52,135109.0,74.3667,74.3839,74.3581,74.3753,135109.0
2020-02-28 10:00:00,86.52,86.53,86.49,86.51,118014.0,74.3753,74.3839,74.3495,74.3667,118014.0
2020-02-28 10:05:00,86.51,86.52,86.5,86.52,80477.0,74.3667,74.3753,74.3581,74.3753,80477.0
2020-02-28 10:10:00,86.51,86.52,86.48,86.49,93519.0,74.3667,74.3753,74.3409,74.3495,93519.0
2020-02-28 10:15:00,86.49,86.52,86.48,86.5,229791.0,74.3495,74.3753,74.3409,74.3581,229791.0
2020-02-28 10:20:00,86.5,86.51,86.49,86.49,135835.0,74.3581,74.3667,74.3495,74.3495,135835.0
2020-02-28 10:25:00,86.49,86.5,86.47,86.48,139586.0,74.3495,74.3581,74.3323,74.3409,139586.0
2020-02-28 10:30:00,86.47,86.48,86.45,86.47,249394.0,74.3323,74.3409,74.3151,74.3323,249394.0
2020-02-28 10:35:00,86.48,86.54,86.47,86.53,277972.0,74.3409,74.3925,74.3323,74.3839,277972.0
2020-02-28 10:40:00,86.52,86.55,86.52,86.53,100083.0,74.3753,74.4011,74.3753,74.3839,100083.0
2020-02-28 10:45:00,86.52,86.53,86.49,86.51,177820.0,74.3753,74.3839,74.3495,74.3667,177820.0
2020-02-28 10:50:00,86.51,86.54,86.49,86.49,114483.0,74.3667,74.3925,74.3495,74.3495,114483.0
2020-02-28 10:55:00,86.5,86.55,86.49,86.53,102600.0,74.3581,74.4011,74.3495,74.3839,102600.0
2020-02-28 11:00:00,86.53,86.55,86.5,86.55,79674.0,74.3839,74.4011,74.3581,74.4011,79674.0
2020-02-28 11:05:00,86.55,86.58,86.54,86.56,58914.0,74.4011,74.4269,74.3925,74.4097,58914.0
2020-02-28 11:10:00,86.56,86.58,86.54,86.55,161021.0,74.4097,74.4269,74.3925,74.4011,161021.0
2020-02-28 11:15:00,86.55,86.56,86.53,86.55,303917.0,74.4011,74.4097,74.3839,74.4011,303917.0
2020-02-28 11:20:00,86.55,86.58,86.54,86.58,147024.0,74.4011,74.4269,74.3925,74.4269,147024.0
2020-02-28 11:25:00,86.57,86.66,86.57,86.65,164768.0,74.4183,74.4957,74.4183,74.4871,164768.0
2020-02-28 11:30:00,86.64,86.66,86.62,86.62,396587.0,74.4785,74.4957,74.4613,74.4613,396587.0
2020-02-28 11:35:00,86.62,86.64,86.6,86.61,133417.0,74.4613,74.4785,74.4441,74.4527,133417.0
2020-02-28 11:40:00,86.6,86.63,86.6,86.63,111015.0,74.4441,74.4699,74.4441,74.4699,111015.0
2020-02-28 11:45:00,86.63,86.63,86.58,86.59,89869.0,74.4699,74.4699,74.4269,74.4355,89869.0
2020-02-28 11:50:00,86.6,86.63,86.58,86.63,745480.0,74.4441,74.4699,74.4269,74.4699,745480.0
2020-02-28 11:55:00,86.63,86.64,86.59,86.61,107779.0,74.4699,74.4785,74.4355,74.4527,107779.0
2020-02-28 12:00:00,86.61,86.62,86.59,86.59,92443.0,74.4527,74.4613,74.4355,74.4355,92443.0
2020-02-28 12:05:00,86.59,86.62,86.58,86.61,66742.0,74.4355,74.4613,74.4269,74.4527,66742.0
2020-02-28 12:10:00,86.62,86.65,86.61,86.64,40218.0,74.4613,74.4871,74.4527,74.4785,40218.0
2020-02-28 12:15:00,86.65,86.66,86.62,86.64,135620.0,74.4871,74.4957,74.4613,74.4785,135620.0
2020-02-28 12:20:00,86.64,86.65,86.62,86.65,108930.0,74.4785,74.4871,74.4613,74.4871,108930.0
2020-02-28 12:25:00,86.64,86.65,86.6,86.61,100128.0,74.4785,74.4871,74.4441,74.4527,100128.0
2020-02-28 12:30:00,86.62,86.62,86.6,86.62,96267.0,74.4613,74.4613,74.4441,74.4613,96267.0
2020-02-28 12:35:00,86.62,86.63,86.61,86.63,186262.0,74.4613,74.4699,74.4527,74.4699,186262.0
2020-02-28 12:40:00,86.63,86.65,86.62,86.65,310997.0,74.4699,74.4871,74.4613,74.4871,310997.0
2020-02-28 12:45:00,86.65,86.66,86.62,86.62,223795.0,74.4871,74.4957,74.4613,74.4613,223795.0
2020-02-28 12:50:00,86.62,86.63,86.61,86.61,122404.0,74.4613,74.4699,74.4527,74.4527,122404.0
2020-02-28 12:55:00,86.62,86.67,86.61,86.65,396630.0,74.4613,74.5043,74.4527,74.4871,396630.0
2020-02-28 13:00:00,86.65,86.66,86.63,86.64,413700.0,74.4871,74.4957,74.4699,74.4785,413700.0
2020-02-28 13:05:00,86.64,86.64,86.62,86.64,87002.0,74.4785,74.4785,74.4613,74.4785,87002.0
2020-02-28 13:10:00,86.64,86.66,86.63,86.66,83546.0,74.4785,74.4957,74.4699,74.4957,83546.0
2020-02-28 13:15:00,86.66,86.66,86.63,86.64,175303.0,74.4957,74.4957,74.4699,74.4785,175303.0
2020-02-28 13:20:00,86.64,86.65,86.62,86.64,75692.0,74.4785,74.4871,74.4613,74.4785,75692.0
2020-02-28 13:25:00,86.64,86.64,86.62,86.64,80560.0,74.4785,74.4785,74.4613,74.4785,80560.0
2020-02-28 13:30:00,86.63,86.65,86.63,86.65,76670.0,74.4699,74.4871,74.4699,74.4871,76670.0
2020-02-28 13:35:00,86.65,86.65,86.62,86.63,83883.0,74.4871,74.4871,74.4613,74.4699,83883.0
2020-02-28 13:40:00,86.63,86.63,86.62,86.62,124260.0,74.4699,74.4699,74.4613,74.4613,124260.0
2020-02-28 13:45:00,86.62,86.64,86.62,86.63,127281.0,74.4613,74.4785,74.4613,74.4699,127281.0
2020-02-28 13:50:00,86.64,86.65,86.63,86.64,84174.0,74.4785,74.4871,74.4699,74.4785,84174.0
2020-02-28 13:55:00,86.63,86.64,86.62,86.64,87111.0,74.4699,74.4785,74.4613,74.4785,87111.0
2020-02-28 14:00:00,86.65,86.68,86.63,86.67,308390.0,74.4871,74.5128,74.4699,74.5043,308390.0
2020-02-28 14:05:00,86.68,86.68,86.65,86.67,30424.0,74.5128,74.5128,74.4871,74.5043,30424.0
2020-02-28 14:10:00,86.67,86.67,86.64,86.66,68879.0,74.5043,74.5043,74.4785,74.4957,68879.0
2020-02-28 14:15:00,86.67,86.67,86.65,86.67,80772.0,74.5043,74.5043,74.4871,74.5043,80772.0
2020-02-28 14:20:00,86.67,86.69,86.66,86.68,140553.0,74.5043,74.5214,74.4957,74.5128,140553.0
2020-02-28 14:25:00,86.67,86.7,86.67,86.7,152322.0,74.5043,74.53,74.5043,74.53,152322.0
2020-02-28 14:30:00,86.69,86.76,86.65,86.74,285332.0,74.5214,74.5816,74.4871,74.5644,285332.0
2020-02-28 14:35:00,86.75,86.75,86.72,86.73,89747.0,74.573,74.573,74.5472,74.5558,89747.0
2020-02-28 14:40:00,86.73,86.8,86.72,86.79,248192.0,74.5558,74.616,74.5472,74.6074,248192.0
2020-02-28 14:45:00,86.78,86.82,86.78,86.8,114090.0,74.5988,74.6332,74.5988,74.616,114090.0
2020-02-28 14:50:00,86.79,86.8,86.75,86.8,229262.0,74.6074,74.616,74.573,74.616,229262.0
2020-02-28 14:55:00,86.8,86.83,86.76,86.77,286797.0,74.616,74.6418,74.5816,74.5902,286797.0
2020-02-28 15:00:00,86.77,86.78,86.73,86.77,257581.0,74.5902,74.5988,74.5558,74.5902,257581.0
2020-02-28 15:05:00,86.77,86.81,86.75,86.79,349126.0,74.5902,74.6246,74.573,74.6074,349126.0
2020-02-28 15:10:00,86.78,86.8,86.75,86.76,451734.0,74.5988,74.616,74.573,74.5816,451734.0
2020-02-28 15:15:00,86.75,86.8,86.73,86.8,283543.0,74.573,74.616,74.5558,74.616,283543.0
2020-02-28 15:20:00,86.8,86.83,86.79,86.83,292781.0,74.616,74.6418,74.6074,74.6418,292781.0
2020-02-28 15:25:00,86.83,86.84,86.82,86.83,695258.0,74.6418,74.6504,74.6332,74.6418,695258.0
2020-02-28 15:30:00,86.83,86.83,86.78,86.81,103188.0,74.6418,74.6418,74.5988,74.6246,103188.0
2020-02-28 15:35:00,86.81,86.83,86.8,86.81,99292.0,74.6246,74.6418,74.616,74.6246,99292.0
2020-02-28 15:40:00,86.82,86.84,86.81,86.84,288588.0,74.6332,74.6504,74.6246,74.6504,288588.0
2020-02-28 15:45:00,86.83,86.84,86.81,86.82,394258.0,74.6418,74.6504,74.6246,74.6332,394258.0
2020-02-28 15:50:00,86.82,86.87,86.82,86.84,234279.0,74.6332,74.6762,74.6332,74.6504,234279.0
2020-02-28 15:55:00,86.84,86.84,86.77,86.77,870969.0,74.6504,74.6504,74.5902,74.5902,870969.0
2020-03-02 09:30:00,86.82,86.83,86.77,86.81,237738.0,74.7822,74.7908,74.7391,74.7736,237738.0
2020-03-02 09:35:00,86.81,86.85,86.8,86.84,155973.0,74.7736,74.808,74.765,74.7994,155973.0
2020-03-02 09:40:00,86.84,86.85,86.83,86.85,225394.0,74.7994,74.808,74.7908,74.808,225394.0
2020-03-02 09:45:00,86.85,86.89,86.84,86.86,133029.0,74.808,74.8425,74.7994,74.8166,133029.0
2020-03-02 09:50:00,86.86,86.9,86.86,86.86,658734.0,74.8166,74.8511,74.8166,74.8166,658734.0
2020-03-02 09:55:00,86.86,86.87,86.84,86.84,50946.0,74.8166,74.8253,74.7994,74.7994,50946.0
2020-03-02 10:00:00,86.84,86.87,86.83,86.84,237107.0,74.7994,74.8253,74.7908,74.7994,237107.0
2020-03-02 10:05:00,86.85,86.91,86.85,86.91,64563.0,74.808,74.8597,74.808,74.8597,64563.0
2020-03-02 10:10:00,86.91,86.91,86.86,86.87,65987.0,74.8597,74.8597,74.8166,74.8253,65987.0
2020-03-02 10:15:00,86.87,86.88,86.85,86.86,52587.0,74.8253,74.8339,74.808,74.8166,52587.0
2020-03-02 10:20:00,86.86,86.88,86.85,86.87,71348.0,74.8166,74.8339,74.808,74.8253,71348.0
2020-03-02 10:25:00,86.87,86.88,86.85,86.87,41001.0,74.8253,74.8339,74.808,74.8253,41001.0
2020-03-02 10:30:00,86.87,86.9,86.87,86.88,104925.0,74.8253,74.8511,74.8253,74.8339,104925.0
2020-03-02 10:35:00,86.89,86.9,86.87,86.9,142731.0,74.8425,74.8511,74.8253,74.8511,142731.0
2020-03-02 10:40:00,86.89,86.91,86.87,86.88,71549.0,74.8425,74.8597,74.8253,74.8339,71549.0
2020-03-02 10:45:00,86.88,86.88,86.86,86.86,53060.0,74.8339,74.8339,74.8166,74.8166,53060.0
2020-03-02 10:50:00,86.87,86.87,86.83,86.83,66260.0,74.8253,74.8253,74.7908,74.7908,66260.0
2020-03-02 10:55:00,86.84,86.84,86.81,86.82,102828.0,74.7994,74.7994,74.7736,74.7822,102828.0
2020-03-02 11:00:00,86.82,86.84,86.81,86.83,33127.0,74.7822,74.7994,74.7736,74.7908,33127.0
2020-03-02 11:05:00,86.83,86.89,86.82,86.88,52433.0,74.7908,74.8425,74.7822,74.8339,52433.0
2020-03-02 11:10:00,86.88,86.91,86.82,86.87,160562.0,74.8339,74.8597,74.7822,74.8253,160562.0
2020-03-02 11:15:00,86.86,86.87,86.84,86.86,30339.0,74.8166,74.8253,74.7994,74.8166,30339.0
2020-03-02 11:20:00,86.85,86.86,86.82,86.83,25360.0,74.808,74.8166,74.7822,74.7908,25360.0
2020-03-02 11:25:00,86.83,86.84,86.8,86.82,62186.0,74.7908,74.7994,74.765,74.7822,62186.0
2020-03-02 11:30:00,86.81,86.82,86.77,86.8,89227.0,74.7736,74.7822,74.7391,74.765,89227.0
2020-03-02 11:35:00,86.79,86.8,86.76,86.77,53595.0,74.7564,74.765,74.7305,74.7391,53595.0
2020-03-02 11:40:00,86.78,86.81,86.77,86.78,31557.0,74.7477,74.7736,74.7391,74.7477,31557.0
2020-03-02 11:45:00,86.78,86.8,86.77,86.78,213619.0,74.7477,74.765,74.7391,74.7477,213619.0
2020-03-02 11:50:00,86.79,86.8,86.77,86.78,41158.0,74.7564,74.765,74.7391,74.7477,41158.0
2020-03-02 11:55:00,86.77,86.8,86.77,86.8,55475.0,74.7391,74.765,74.7391,74.765,55475.0
2020-03-02 12:00:00,86.79,86.8,86.76,86.79,86422.0,74.7564,74.765,74.7305,74.7564,86422.0
2020-03-02 12:05:00,86.79,86.8,86.77,86.8,29417.0,74.7564,74.765,74.7391,74.765,29417.0
2020-03-02 12:10:00,86.81,86.83,86.8,86.82,45128.0,74.7736,74.7908,74.765,74.7822,45128.0
2020-03-02 12:15:00,86.82,86.84,86.82,86.83,31249.0,74.7822,74.7994,74.7822,74.7908,31249.0
2020-03-02 12:20:00,86.82,86.83,86.79,86.8,50969.0,74.7822,74.7908,74.7564,74.765,50969.0
2020-03-02 12:25:00,86.8,86.82,86.78,86.82,82942.0,74.765,74.7822,74.7477,74.7822,82942.0
2020-03-02 12:30:00,86.82,86.87,86.82,86.87,62035.0,74.7822,74.8253,74.7822,74.8253,62035.0
2020-03-02 12:35:00,86.86,86.88,86.86,86.86,83578.0,74.8166,74.8339,74.8166,74.8166,83578.0
2020-03-02 12:40:00,86.86,86.87,86.83,86.83,44882.0,74.8166,74.8253,74.7908,74.7908,44882.0
2020-03-02 12:45:00,86.83,86.84,86.82,86.83,39315.0,74.7908,74.7994,74.7822,74.7908,39315.0
2020-03-02 12:50:00,86.83,86.84,86.81,86.81,53533.0,74.7908,74.7994,74.7736,74.7736,53533.0
2020-03-02 12:55:00,86.81,86.82,86.79,86.8,61157.0,74.7736,74.7822,74.7564,74.765,61157.0
2020-03-02 13:00:00,86.8,86.81,86.79,86.79,19456.0,74.765,74.7736,74.7564,74.7564,19456.0
2020-03-02 13:05:00,86.8,86.81,86.78,86.8,33949.0,74.765,74.7736,74.7477,74.765,33949.0
2020-03-02 13:10:00,86.8,86.81,86.78,86.79,63810.0,74.765,74.7736,74.7477,74.7564,63810.0
2020-03-02 13:15:00,86.78,86.81,86.78,86.81,58667.0,74.7477,74.7736,74.7477,74.7736,58667.0
2020-03-02 13:20:00,86.8,86.81,86.78,86.81,32373.0,74.765,74.7736,74.7477,74.7736,32373.0
2020-03-02 13:25:00,86.81,86.81,86.79,86.8,221035.0,74.7736,74.7736,74.7564,74.765,221035.0
2020-03-02 13:30:00,86.8,86.8,86.78,86.8,89884.0,74.765,74.765,74.7477,74.765,89884.0
2020-03-02 13:35:00,86.8,86.8,86.78,86.79,37449.0,74.765,74.765,74.7477,74.7564,37449.0
2020-03-02 13:40:00,86.79,86.8,86.77,86.78,279469.0,74.7564,74.765,74.7391,74.7477,279469.0
2020-03-02 13:45:00,86.77,86.79,86.76,86.77,87950.0,74.7391,74.7564,74.7305,74.7391,87950.0
2020-03-02 13:50:00,86.77,86.79,86.76,86.79,126679.0,74.7391,74.7564,74.7305,74.7564,126679.0
2020-03-02 13:55:00,86.79,86.79,86.77,86.78,28501.0,74.7564,74.7564,74.7391,74.7477,28501.0
2020-03-02 14:00:00,86.78,86.8,86.77,86.78,69369.0,74.7477,74.765,74.7391,74.7477,69369.0
2020-03-02 14:05:00,86.79,86.8,86.78,86.78,43507.0,74.7564,74.765,74.7477,74.7477,43507.0
2020-03-02 14:10:00,86.79,86.8,86.78,86.78,29769.0,74.7564,74.765,74.7477,74.7477,29769.0
2020-03-02 14:15:00,86.79,86.8,86.76,86.78,268743.0,74.7564,74.765,74.7305,74.7477,268743.0
2020-03-02 14:20:00,86.78,86.8,86.77,86.79,69718.0,74.7477,74.765,74.7391,74.7564,69718.0
2020-03-02 14:25:00,86.8,86.81,86.79,86.81,73433.0,74.765,74.7736,74.7564,74.7736,73433.0
2020-03-02 14:30:00,86.81,86.82,86.79,86.8,59251.0,74.7736,74.7822,74.7564,74.765,59251.0
2020-03-02 14:35:00,86.8,86.81,86.79,86.8,569854.0,74.765,74.7736,74.7564,74.765,569854.0
2020-03-02 14:40:00,86.81,86.82,86.8,86.81,104123.0,74.7736,74.7822,74.765,74.7736,104123.0
2020-03-02 14:45:00,86.81,86.83,86.79,86.83,201666.0,74.7736,74.7908,74.7564,74.7908,201666.0
2020-03-02 14:50:00,86.83,86.84,86.79,86.79,157340.0,74.7908,74.7994,74.7564,74.7564,157340.0
2020-03-02 14:55:00,86.8,86.8,86.72,86.73,174170.0,74.765,74.765,74.6961,74.7047,174170.0
2020-03-02 15:00:00,86.72,86.74,86.69,86.72,128773.0,74.6961,74.7133,74.6702,74.6961,128773.0
2020-03-02 15:05:00,86.72,86.72,86.69,86.7,105248.0,74.6961,74.6961,74.6702,74.6788,105248.0
2020-03-02 15:10:00,86.71,86.72,86.7,86.71,121067.0,74.6874,74.6961,74.6788,74.6874,121067.0
2020-03-02 15:15:00,86.72,86.73,86.69,86.71,144994.0,74.6961,74.7047,74.6702,74.6874,144994.0
2020-03-02 15:20:00,86.7,86.72,86.68,86.68,324209.0,74.6788,74.6961,74.6616,74.6616,324209.0
2020-03-02 15:25:00,86.69,86.69,86.67,86.69,157087.0,74.6702,74.6702,74.653,74.6702,157087.0
2020-03-02 15:30:00,86.68,86.69,86.63,86.64,68931.0,74.6616,74.6702,74.6185,74.6272,68931.0
2020-03-02 15:35:00,86.64,86.64,86.59,86.61,328170.0,74.6272,74.6272,74.5841,74.6013,328170.0
2020-03-02 15:40:00,86.61,86.62,86.57,86.59,129446.0,74.6013,74.6099,74.5669,74.5841,129446.0
2020-03-02 15:45:00,86.59,86.6,86.5,86.51,314630.0,74.5841,74.5927,74.5066,74.5152,314630.0
2020-03-02 15:50:00,86.51,86.54,86.5,86.53,368373.0,74.5152,74.541,74.5066,74.5324,368373.0
2020-03-02 15:55:00,86.53,86.56,86.51,86.54,450294.0,74.5324,74.5582,74.5152,74.541,450294.0
2020-03-03 09:30:00,86.57,86.6,86.54,86.6,202900.0,74.5669,74.5927,74.541,74.5927,202900.0
2020-03-03 09:35:00,86.59,86.64,86.59,86.62,41076.0,74.5841,74.6272,74.5841,74.6099,41076.0
2020-03-03 09:40:00,86.62,86.66,86.61,86.64,286932.0,74.6099,74.6444,74.6013,74.6272,286932.0
2020-03-03 09:45:00,86.64,86.65,86.62,86.63,52540.0,74.6272,74.6358,74.6099,74.6185,52540.0
2020-03-03 09:50:00,86.64,86.67,86.64,86.67,19490.0,74.6272,74.653,74.6272,74.653,19490.0
2020-03-03 09:55:00,86.67,86.69,86.66,86.67,55919.0,74.653,74.6702,74.6444,74.653,55919.0
2020-03-03 10:00:00,86.68,86.85,86.59,86.67,276106.0,74.6616,74.808,74.5841,74.653,276106.0
2020-03-03 10:05:00,86.68,86.83,86.66,86.72,47031.0,74.6616,74.7908,74.6444,74.6961,47031.0
2020-03-03 10:10:00,86.73,86.81,86.69,86.8,60747.0,74.7047,74.7736,74.6702,74.765,60747.0
2020-03-03 10:15:00,86.8,86.93,86.79,86.91,360529.0,74.765,74.8769,74.7564,74.8597,360529.0
2020-03-03 10:20:00,86.9,86.9,86.82,86.85,145652.0,74.8511,74.8511,74.7822,74.808,145652.0
2020-03-03 10:25:00,86.85,86.88,86.82,86.84,47813.0,74.808,74.8339,74.7822,74.7994,47813.0
2020-03-03 10:30:00,86.84,86.92,86.83,86.87,67031.0,74.7994,74.8683,74.7908,74.8253,67031.0
2020-03-03 10:35:00,86.88,86.93,86.85,86.92,112028.0,74.8339,74.8769,74.808,74.8683,112028.0
2020-03-03 10:40:00,86.92,86.94,86.89,86.91,66261.0,74.8683,74.8856,74.8425,74.8597,66261.0
2020-03-03 10:45:00,86.91,86.92,86.88,86.88,39363.0,74.8597,74.8683,74.8339,74.8339,39363.0
2020-03-03 10:50:00,86.88,86.95,86.84,86.94,181525.0,74.8339,74.8942,74.7994,74.8856,181525.0
2020-03-03 10:55:00,86.94,86.99,86.92,86.92,125835.0,74.8856,74.9286,74.8683,74.8683,125835.0
2020-03-03 11:00:00,86.92,87.03,86.92,87.03,71037.0,74.8683,74.9631,74.8683,74.9631,71037.0
2020-03-03 11:05:00,87.03,87.06,87.01,87.04,200977.0,74.9631,74.9889,74.9459,74.9717,200977.0
2020-03-03 11:10:00,87.04,87.08,86.99,87.0,101247.0,74.9717,75.0061,74.9286,74.9372,101247.0
2020-03-03 11:15:00,87.0,87.01,86.94,86.95,110619.0,74.9372,74.9459,74.8856,74.8942,110619.0
2020-03-03 11:20:00,86.95,87.03,86.94,87.03,73524.0,74.8942,74.9631,74.8856,74.9631,73524.0
2020-03-03 11:25:00,87.03,87.04,86.99,87.04,126432.0,74.9631,74.9717,74.9286,74.9717,126432.0
2020-03-03 11:30:00,87.04,87.06,87.02,87.06,121116.0,74.9717,74.9889,74.9545,74.9889,121116.0
2020-03-03 11:35:00,87.06,87.09,87.05,87.06,57757.0,74.9889,75.0148,74.9803,74.9889,57757.0
2020-03-03 11:40:00,87.06,87.09,87.03,87.08,99093.0,74.9889,75.0148,74.9631,75.0061,99093.0
2020-03-03 11:45:00,87.07,87.11,87.06,87.11,43131.0,74.9975,75.032,74.9889,75.032,43131.0
2020-03-03 11:50:00,87.11,87.11,87.04,87.06,105081.0,75.032,75.032,74.9717,74.9889,105081.0
2020-03-03 11:55:00,87.08,87.1,87.06,87.07,93505.0,75.0061,75.0234,74.9889,74.9975,93505.0
2020-03-03 12:00:00,87.07,87.09,87.06,87.06,52137.0,74.9975,75.0148,74.9889,74.9889,52137.0
2020-03-03 12:05:00,87.06,87.06,86.98,87.0,68532.0,74.9889,74.9889,74.92,74.9372,68532.0
2020-03-03 12:10:00,87.01,87.02,86.98,87.01,112143.0,74.9459,74.9545,74.92,74.9459,112143.0
2020-03-03 12:15:00,87.01,87.04,87.0,87.02,55735.0,74.9459,74.9717,74.9372,74.9545,55735.0
2020-03-03 12:20:00,87.03,87.03,86.97,86.98,50536.0,74.9631,74.9631,74.9114,74.92,50536.0
2020-03-03 12:25:00,86.98,87.03,86.97,87.03,46367.0,74.92,74.9631,74.9114,74.9631,46367.0
2020-03-03 12:30:00,87.04,87.06,87.03,87.05,41302.0,74.9717,74.9889,74.9631,74.9803,41302.0
2020-03-03 12:35:00,87.05,87.06,87.03,87.04,60542.0,74.9803,74.9889,74.9631,74.9717,60542.0
2020-03-03 12:40:00,87.05,87.07,87.03,87.05,45270.0,74.9803,74.9975,74.9631,74.9803,45270.0
2020-03-03 12:45:00,87.05,87.05,87.0,87.03,61043.0,74.9803,74.9803,74.9372,74.9631,61043.0
2020-03-03 12:50:00,87.02,87.06,87.02,87.05,80656.0,74.9545,74.9889,74.9545,74.9803,80656.0
2020-03-03 12:55:00,87.05,87.07,87.04,87.06,83785.0,74.9803,74.9975,74.9717,74.9889,83785.0
2020-03-03 13:00:00,87.06,87.08,87.05,87.06,89880.0,74.9889,75.0061,74.9803,74.9889,89880.0
2020-03-03 13:05:00,87.06,87.08,87.04,87.05,68568.0,74.9889,75.0061,74.9717,74.9803,68568.0
2020-03-03 13:10:00,87.04,87.05,87.02,87.05,38219.0,74.9717,74.9803,74.9545,74.9803,38219.0
2020-03-03 13:15:00,87.05,87.07,87.04,87.07,145560.0,74.9803,74.9975,74.9717,74.9975,145560.0
2020-03-03 13:20:00,87.08,87.08,87.04,87.08,289842.0,75.0061,75.0061,74.9717,75.0061,289842.0
2020-03-03 13:25:00,87.07,87.11,87.06,87.08,75344.0,74.9975,75.032,74.9889,75.0061,75344.0
2020-03-03 13:30:00,87.07,87.15,87.07,87.12,73305.0,74.9975,75.0664,74.9975,75.0406,73305.0
2020-03-03 13:35:00,87.12,87.13,87.08,87.13,45062.0,75.0406,75.0492,75.0061,75.0492,45062.0
2020-03-03 13:40:00,87.12,87.17,87.12,87.17,38234.0,75.0406,75.0837,75.0406,75.0837,38234.0
2020-03-03 13:45:00,87.16,87.2,87.13,87.19,39629.0,75.0751,75.1095,75.0492,75.1009,39629.0
2020-03-03 13:50:00,87.19,87.22,87.18,87.2,52268.0,75.1009,75.1267,75.0923,75.1095,52268.0
2020-03-03 13:55:00,87.19,87.29,87.19,87.28,129574.0,75.1009,75.187,75.1009,75.1784,129574.0
2020-03-03 14:00:00,87.27,87.29,87.2,87.28,64779.0,75.1698,75.187,75.1095,75.1784,64779.0
2020-03-03 14:05:00,87.28,87.52,87.27,87.37,361672.0,75.1784,75.3851,75.1698,75.2559,361672.0
2020-03-03 14:10:00,87.37,87.38,87.25,87.26,87641.0,75.2559,75.2645,75.1526,75.1612,87641.0
2020-03-03 14:15:00,87.25,87.31,87.24,87.28,180985.0,75.1526,75.2043,75.144,75.1784,180985.0
2020-03-03 14:20:00,87.27,87.35,87.26,87.33,162790.0,75.1698,75.2387,75.1612,75.2215,162790.0
2020-03-03 14:25:00,87.33,87.34,87.26,87.26,58021.0,75.2215,75.2301,75.1612,75.1612,58021.0
2020-03-03 14:30:00,87.26,87.3,87.21,87.24,81127.0,75.1612,75.1956,75.1181,75.144,81127.0
2020-03-03 14:35:00,87.25,87.27,87.22,87.25,57892.0,75.1526,75.1698,75.1267,75.1526,57892.0
2020-03-03 14:40:00,87.26,87.3,87.24,87.26,95068.0,75.1612,75.1956,75.144,75.1612,95068.0
2020-03-03 14:45:00,87.25,87.26,87.15,87.15,143548.0,75.1526,75.1612,75.0664,75.0664,143548.0
2020-03-03 14:50:00,87.15,87.17,87.1,87.15,625945.0,75.0664,75.0837,75.0234,75.0664,625945.0
2020-03-03 14:55:00,87.15,87.16,86.99,86.99,79061.0,75.0664,75.0751,74.9286,74.9286,79061.0
2020-03-03 15:00:00,86.98,87.03,86.97,86.98,201243.0,74.92,74.9631,74.9114,74.92,201243.0
2020-03-03 15:05:00,86.98,87.06,86.98,87.06,87347.0,74.92,74.9889,74.92,74.9889,87347.0
2020-03-03 15:10:00,87.05,87.08,87.02,87.03,101813.0,74.9803,75.0061,74.9545,74.9631,101813.0
2020-03-03 15:15:00,87.03,87.03,86.99,87.0,64921.0,74.9631,74.9631,74.9286,74.9372,64921.0
2020-03-03 15:20:00,87.0,87.01,86.97,87.0,97453.0,74.9372,74.9459,74.9114,74.9372,97453.0
2020-03-03 15:25:00,87.0,87.0,86.96,86.98,318317.0,74.9372,74.9372,74.9028,74.92,318317.0
2020-03-03 15:30:00,86.98,87.02,86.96,87.02,61390.0,74.92,74.9545,74.9028,74.9545,61390.0
2020-03-03 15:35:00,87.02,87.04,86.99,87.03,144725.0,74.9545,74.9717,74.9286,74.9631,144725.0
2020-03-03 15:40:00,87.03,87.04,86.99,87.02,68922.0,74.9631,74.9717,74.9286,74.9545,68922.0
2020-03-03 15:45:00,87.02,87.03,87.0,87.01,128301.0,74.9545,74.9631,74.9372,74.9459,128301.0
2020-03-03 15:50:00,87.01,87.04,87.0,87.03,102941.0,74.9459,74.9717,74.9372,74.9631,102941.0
2020-03-03 15:55:00,87.02,87.08,87.0,87.05,226196.0,74.9545,75.0061,74.9372,74.9803,226196.0
2020-03-04 09:30:00,87.26,87.3,87.21,87.29,277238.0,75.1612,75.1956,75.1181,75.187,277238.0
2020-03-04 09:35:00,87.29,87.3,87.26,87.27,259362.0,75.187,75.1956,75.1612,75.1698,259362.0
2020-03-04 09:40:00,87.28,87.31,87.27,87.31,195656.0,75.1784,75.2043,75.1698,75.2043,195656.0
2020-03-04 09:45:00,87.3,87.34,87.3,87.33,84385.0,75.1956,75.2301,75.1956,75.2215,84385.0
2020-03-04 09:50:00,87.33,87.39,87.33,87.39,100471.0,75.2215,75.2732,75.2215,75.2732,100471.0
2020-03-04 09:55:00,87.38,87.4,87.37,87.4,73978.0,75.2645,75.2818,75.2559,75.2818,73978.0
2020-03-04 10:00:00,87.39,87.39,87.34,87.37,244765.0,75.2732,75.2732,75.2301,75.2559,244765.0
2020-03-04 10:05:00,87.36,87.39,87.31,87.32,86200.0,75.2473,75.2732,75.2043,75.2129,86200.0
2020-03-04 10:10:00,87.31,87.34,87.3,87.31,60289.0,75.2043,75.2301,75.1956,75.2043,60289.0
2020-03-04 10:15:00,87.31,87.32,87.27,87.28,40375.0,75.2043,75.2129,75.1698,75.1784,40375.0
2020-03-04 10:20:00,87.28,87.31,87.27,87.29,70684.0,75.1784,75.2043,75.1698,75.187,70684.0
2020-03-04 10:25:00,87.29,87.3,87.25,87.26,130207.0,75.187,75.1956,75.1526,75.1612,130207.0
2020-03-04 10:30:00,87.26,87.28,87.24,87.27,87772.0,75.1612,75.1784,75.144,75.1698,87772.0
2020-03-04 10:35:00,87.28,87.31,87.27,87.3,58873.0,75.1784,75.2043,75.1698,75.1956,58873.0
2020-03-04 10:40:00,87.31,87.33,87.29,87.3,45402.0,75.2043,75.2215,75.187,75.1956,45402.0
2020-03-04 10:45:00,87.3,87.33,87.29,87.33,77890.0,75.1956,75.2215,75.187,75.2215,77890.0
2020-03-04 10:50:00,87.33,87.34,87.31,87.34,45429.0,75.2215,75.2301,75.2043,75.2301,45429.0
2020-03-04 10:55:00,87.34,87.37,87.33,87.36,41128.0,75.2301,75.2559,75.2215,75.2473,41128.0
2020-03-04 11:00:00,87.36,87.37,87.33,87.37,62517.0,75.2473,75.2559,75.2215,75.2559,62517.0
2020-03-04 11:05:00,87.37,87.37,87.29,87.3,59189.0,75.2559,75.2559,75.187,75.1956,59189.0
2020-03-04 11:10:00,87.3,87.31,87.26,87.28,74484.0,75.1956,75.2043,75.1612,75.1784,74484.0
2020-03-04 11:15:00,87.29,87.34,87.27,87.33,117241.0,75.187,75.2301,75.1698,75.2215,117241.0
2020-03-04 11:20:00,87.33,87.36,87.29,87.3,80000.0,75.2215,75.2473,75.187,75.1956,80000.0
2020-03-04 11:25:00,87.3,87.31,87.27,87.28,41132.0,75.1956,75.2043,75.1698,75.1784,41132.0
2020-03-04 11:30:00,87.27,87.28,87.22,87.25,147413.0,75.1698,75.1784,75.1267,75.1526,147413.0
2020-03-04 11:35:00,87.25,87.32,87.24,87.32,170925.0,75.1526,75.2129,75.144,75.2129,170925.0
2020-03-04 11:40:00,87.31,87.35,87.31,87.34,40462.0,75.2043,75.2387,75.2043,75.2301,40462.0
2020-03-04 11:45:00,87.34,87.36,87.32,87.36,38376.0,75.2301,75.2473,75.2129,75.2473,38376.0
2020-03-04 11:50:00,87.36,87.36,87.32,87.35,28950.0,75.2473,75.2473,75.2129,75.2387,28950.0
2020-03-04 11:55:00,87.36,87.37,87.34,87.35,47550.0,75.2473,75.2559,75.2301,75.2387,47550.0
2020-03-04 12:00:00,87.36,87.39,87.35,87.37,29334.0,75.2473,75.2732,75.2387,75.2559,29334.0
2020-03-04 12:05:00,87.37,87.38,87.34,87.35,79816.0,75.2559,75.2645,75.2301,75.2387,79816.0
2020-03-04 12:10:00,87.34,87.35,87.32,87.34,46036.0,75.2301,75.2387,75.2129,75.2301,46036.0
2020-03-04 12:15:00,87.34,87.36,87.33,87.36,44709.0,75.2301,75.2473,75.2215,75.2473,44709.0
2020-03-04 12:20:00,87.36,87.37,87.34,87.36,19620.0,75.2473,75.2559,75.2301,75.2473,19620.0
2020-03-04 12:25:00,87.35,87.35,87.33,87.34,28203.0,75.2387,75.2387,75.2215,75.2301,28203.0
2020-03-04 12:30:00,87.33,87.34,87.29,87.3,66725.0,75.2215,75.2301,75.187,75.1956,66725.0
2020-03-04 12:35:00,87.3,87.3,87.28,87.29,27217.0,75.1956,75.1956,75.1784,75.187,27217.0
2020-03-04 12:40:00,87.3,87.3,87.28,87.3,32911.0,75.1956,75.1956,75.1784,75.1956,32911.0
2020-03-04 12:45:00,87.3,87.3,87.25,87.26,55760.0,75.1956,75.1956,75.1526,75.1612,55760.0
2020-03-04 12:50:00,87.25,87.27,87.21,87.25,124609.0,75.1526,75.1698,75.1181,75.1526,124609.0
2020-03-04 12:55:00,87.25,87.25,87.23,87.23,59279.0,75.1526,75.1526,75.1353,75.1353,59279.0
2020-03-04 13:00:00,87.24,87.26,87.23,87.24,36403.0,75.144,75.1612,75.1353,75.144,36403.0
2020-03-04 13:05:00,87.24,87.26,87.23,87.25,19356.0,75.144,75.1612,75.1353,75.1526,19356.0
2020-03-04 13:10:00,87.25,87.27,87.24,87.26,159095.0,75.1526,75.1698,75.144,75.1612,159095.0
2020-03-04 13:15:00,87.26,87.27,87.24,87.24,45020.0,75.1612,75.1698,75.144,75.144,45020.0
2020-03-04 13:20:00,87.24,87.24,87.22,87.23,43762.0,75.144,75.144,75.1267,75.1353,43762.0
2020-03-04 13:25:00,87.23,87.24,87.21,87.22,55778.0,75.1353,75.144,75.1181,75.1267,55778.0
2020-03-04 13:30:00,87.22,87.24,87.2,87.21,45863.0,75.1267,75.144,75.1095,75.1181,45863.0
2020-03-04 13:35:00,87.2,87.21,87.19,87.2,26687.0,75.1095,75.1181,75.1009,75.1095,26687.0
2020-03-04 13:40:00,87.19,87.23,87.19,87.22,23203.0,75.1009,75.1353,75.1009,75.1267,23203.0
2020-03-04 13:45:00,87.22,87.22,87.18,87.2,66960.0,75.1267,75.1267,75.0923,75.1095,66960.0
2020-03-04 13:50:00,87.2,87.22,87.19,87.2,65677.0,75.1095,75.1267,75.1009,75.1095,65677.0
2020-03-04 13:55:00,87.2,87.22,87.19,87.2,24366.0,75.1095,75.1267,75.1009,75.1095,24366.0
2020-03-04 14:00:00,87.21,87.23,87.19,87.19,85554.0,75.1181,75.1353,75.1009,75.1009,85554.0
2020-03-04 14:05:00,87.19,87.2,87.17,87.18,70172.0,75.1009,75.1095,75.0837,75.0923,70172.0
2020-03-04 14:10:00,87.18,87.19,87.17,87.19,22974.0,75.0923,75.1009,75.0837,75.1009,22974.0
2020-03-04 14:15:00,87.18,87.2,87.16,87.19,49189.0,75.0923,75.1095,75.0751,75.1009,49189.0
2020-03-04 14:20:00,87.2,87.22,87.18,87.19,30076.0,75.1095,75.1267,75.0923,75.1009,30076.0
2020-03-04 14:25:00,87.2,87.2,87.18,87.2,146182.0,75.1095,75.1095,75.0923,75.1095,146182.0
2020-03-04 14:30:00,87.2,87.23,87.2,87.22,40818.0,75.1095,75.1353,75.1095,75.1267,40818.0
2020-03-04 14:35:00,87.22,87.22,87.2,87.22,54057.0,75.1267,75.1267,75.1095,75.1267,54057.0
2020-03-04 14:40:00,87.21,87.24,87.21,87.23,311644.0,75.1181,75.144,75.1181,75.1353,311644.0
2020-03-04 14:45:00,87.23,87.27,87.22,87.24,185087.0,75.1353,75.1698,75.1267,75.144,185087.0
2020-03-04 14:50:00,87.25,87.26,87.23,87.23,96338.0,75.1526,75.1612,75.1353,75.1353,96338.0
2020-03-04 14:55:00,87.24,87.24,87.19,87.21,95751.0,75.144,75.144,75.1009,75.1181,95751.0
2020-03-04 15:00:00,87.21,87.21,87.17,87.17,56629.0,75.1181,75.1181,75.0837,75.0837,56629.0
2020-03-04 15:05:00,87.17,87.19,87.16,87.17,205002.0,75.0837,75.1009,75.0751,75.0837,205002.0
2020-03-04 15:10:00,87.16,87.17,87.16,87.16,67546.0,75.0751,75.0837,75.0751,75.0751,67546.0
2020-03-04 15:15:00,87.17,87.18,87.16,87.16,84754.0,75.0837,75.0923,75.0751,75.0751,84754.0
2020-03-04 15:20:00,87.15,87.17,87.12,87.14,287147.0,75.0664,75.0837,75.0406,75.0578,287147.0
2020-03-04 15:25:00,87.14,87.14,87.09,87.09,49430.0,75.0578,75.0578,75.0148,75.0148,49430.0
2020-03-04 15:30:00,87.09,87.1,87.02,87.04,190504.0,75.0148,75.0234,74.9545,74.9717,190504.0
2020-03-04 15:35:00,87.03,87.04,87.0,87.02,77727.0,74.9631,74.9717,74.9372,74.9545,77727.0
2020-03-04 15:40:00,87.03,87.05,87.01,87.04,79153.0,74.9631,74.9803,74.9459,74.9717,79153.0
2020-03-04 15:45:00,87.04,87.09,87.04,87.07,207046.0,74.9717,75.0148,74.9717,74.9975,207046.0
2020-03-04 15:50:00,87.07,87.07,87.04,87.04,215436.0,74.9975,74.9975,74.9717,74.9717,215436.0
2020-03-04 15:55:00,87.04,87.05,87.02,87.03,369631.0,74.9717,74.9803,74.9545,74.9631,369631.0
2020-03-05 09:30:00,87.36,87.38,87.34,87.37,286231.0,75.2473,75.2645,75.2301,75.2559,286231.0
2020-03-05 09:35:00,87.37,87.38,87.33,87.34,119646.0,75.2559,75.2645,75.2215,75.2301,119646.0
2020-03-05 09:40:00,87.34,87.38,87.34,87.37,51909.0,75.2301,75.2645,75.2301,75.2559,51909.0
2020-03-05 09:45:00,87.36,87.39,87.35,87.38,123569.0,75.2473,75.2732,75.2387,75.2645,123569.0
2020-03-05 09:50:00,87.38,87.39,87.36,87.39,36046.0,75.2645,75.2732,75.2473,75.2732,36046.0
2020-03-05 09:55:00,87.39,87.39,87.37,87.38,45763.0,75.2732,75.2732,75.2559,75.2645,45763.0
2020-03-05 10:00:00,87.38,87.39,87.38,87.39,52580.0,75.2645,75.2732,75.2645,75.2732,52580.0
2020-03-05 10:05:00,87.39,87.39,87.37,87.37,98977.0,75.2732,75.2732,75.2559,75.2559,98977.0
2020-03-05 10:10:00,87.37,87.38,87.32,87.33,49645.0,75.2559,75.2645,75.2129,75.2215,49645.0
2020-03-05 10:15:00,87.33,87.35,87.31,87.31,115593.0,75.2215,75.2387,75.2043,75.2043,115593.0
2020-03-05 10:20:00,87.32,87.34,87.31,87.33,24046.0,75.2129,75.2301,75.2043,75.2215,24046.0
2020-03-05 10:25:00,87.33,87.34,87.31,87.31,26436.0,75.2215,75.2301,75.2043,75.2043,26436.0
2020-03-05 10:30:00,87.32,87.34,87.32,87.33,36904.0,75.2129,75.2301,75.2129,75.2215,36904.0
2020-03-05 10:35:00,87.33,87.37,87.32,87.37,35476.0,75.2215,75.2559,75.2129,75.2559,35476.0
2020-03-05 10:40:00,87.36,87.39,87.34,87.38,33197.0,75.2473,75.2732,75.2301,75.2645,33197.0
2020-03-05 10:45:00,87.38,87.4,87.34,87.35,42516.0,75.2645,75.2818,75.2301,75.2387,42516.0
2020-03-05 10:50:00,87.36,87.37,87.35,87.36,57695.0,75.2473,75.2559,75.2387,75.2473,57695.0
2020-03-05 10:55:00,87.36,87.38,87.35,87.38,62583.0,75.2473,75.2645,75.2387,75.2645,62583.0
2020-03-05 11:00:00,87.38,87.38,87.34,87.36,88312.0,75.2645,75.2645,75.2301,75.2473,88312.0
2020-03-05 11:05:00,87.35,87.35,87.32,87.35,49248.0,75.2387,75.2387,75.2129,75.2387,49248.0
2020-03-05 11:10:00,87.35,87.37,87.33,87.34,46687.0,75.2387,75.2559,75.2215,75.2301,46687.0
2020-03-05 11:15:00,87.33,87.35,87.33,87.34,43737.0,75.2215,75.2387,75.2215,75.2301,43737.0
2020-03-05 11:20:00,87.34,87.35,87.33,87.34,27513.0,75.2301,75.2387,75.2215,75.2301,27513.0
2020-03-05 11:25:00,87.34,87.35,87.32,87.34,66840.0,75.2301,75.2387,75.2129,75.2301,66840.0
2020-03-05 11:30:00,87.34,87.36,87.32,87.36,26509.0,75.2301,75.2473,75.2129,75.2473,26509.0
2020-03-05 11:35:00,87.35,87.39,87.35,87.37,82648.0,75.2387,75.2732,75.2387,75.2559,82648.0
2020-03-05 11:40:00,87.38,87.41,87.38,87.4,28488.0,75.2645,75.2904,75.2645,75.2818,28488.0
2020-03-05 11:45:00,87.4,87.42,87.4,87.42,20684.0,75.2818,75.299,75.2818,75.299,20684.0
2020-03-05 11:50:00,87.41,87.42,87.4,87.41,33551.0,75.2904,75.299,75.2818,75.2904,33551.0
2020-03-05 11:55:00,87.41,87.44,87.4,87.42,216634.0,75.2904,75.3162,75.2818,75.299,216634.0
2020-03-05 12:00:00,87.42,87.44,87.41,87.43,29477.0,75.299,75.3162,75.2904,75.3076,29477.0
2020-03-05 12:05:00,87.43,87.44,87.42,87.43,32464.0,75.3076,75.3162,75.299,75.3076,32464.0
2020-03-05 12:10:00,87.42,87.44,87.41,87.44,112408.0,75.299,75.3162,75.2904,75.3162,112408.0
2020-03-05 12:15:00,87.44,87.45,87.42,87.42,52953.0,75.3162,75.3248,75.299,75.299,52953.0
2020-03-05 12:20:00,87.43,87.45,87.42,87.45,42637.0,75.3076,75.3248,75.299,75.3248,42637.0
2020-03-05 12:25:00,87.45,87.46,87.42,87.43,38823.0,75.3248,75.3335,75.299,75.3076,38823.0
2020-03-05 12:30:00,87.43,87.43,87.41,87.42,23125.0,75.3076,75.3076,75.2904,75.299,23125.0
2020-03-05 12:35:00,87.43,87.46,87.42,87.46,55214.0,75.3076,75.3335,75.299,75.3335,55214.0
2020-03-05 12:40:00,87.45,87.49,87.45,87.48,110941.0,75.3248,75.3593,75.3248,75.3507,110941.0
2020-03-05 12:45:00,87.49,87.5,87.45,87.45,88635.0,75.3593,75.3679,75.3248,75.3248,88635.0
2020-03-05 12:50:00,87.46,87.47,87.45,87.46,22713.0,75.3335,75.3421,75.3248,75.3335,22713.0
2020-03-05 12:55:00,87.45,87.47,87.44,87.47,144798.0,75.3248,75.3421,75.3162,75.3421,144798.0
2020-03-05 13:00:00,87.46,87.48,87.45,87.47,26598.0,75.3335,75.3507,75.3248,75.3421,26598.0
2020-03-05 13:05:00,87.47,87.47,87.45,87.46,61689.0,75.3421,75.3421,75.3248,75.3335,61689.0
2020-03-05 13:10:00,87.46,87.47,87.45,87.47,64073.0,75.3335,75.3421,75.3248,75.3421,64073.0
2020-03-05 13:15:00,87.47,87.47,87.44,87.45,38821.0,75.3421,75.3421,75.3162,75.3248,38821.0
2020-03-05 13:20:00,87.44,87.45,87.44,87.45,76188.0,75.3162,75.3248,75.3162,75.3248,76188.0
2020-03-05 13:25:00,87.44,87.45,87.4,87.41,50409.0,75.3162,75.3248,75.2818,75.2904,50409.0
2020-03-05 13:30:00,87.41,87.42,87.4,87.41,35873.0,75.2904,75.299,75.2818,75.2904,35873.0
2020-03-05 13:35:00,87.4,87.41,87.38,87.41,21913.0,75.2818,75.2904,75.2645,75.2904,21913.0
2020-03-05 13:40:00,87.41,87.43,87.4,87.42,34742.0,75.2904,75.3076,75.2818,75.299,34742.0
2020-03-05 13:45:00,87.42,87.42,87.37,87.38,97269.0,75.299,75.299,75.2559,75.2645,97269.0
2020-03-05 13:50:00,87.37,87.39,87.36,87.37,94927.0,75.2559,75.2732,75.2473,75.2559,94927.0
2020-03-05 13:55:00,87.37,87.37,87.33,87.34,68286.0,75.2559,75.2559,75.2215,75.2301,68286.0
2020-03-05 14:00:00,87.34,87.37,87.34,87.36,42078.0,75.2301,75.2559,75.2301,75.2473,42078.0
2020-03-05 14:05:00,87.36,87.38,87.35,87.37,62442.0,75.2473,75.2645,75.2387,75.2559,62442.0
2020-03-05 14:10:00,87.37,87.38,87.36,87.36,39490.0,75.2559,75.2645,75.2473,75.2473,39490.0
2020-03-05 14:15:00,87.37,87.37,87.34,87.35,35259.0,75.2559,75.2559,75.2301,75.2387,35259.0
2020-03-05 14:20:00,87.34,87.36,87.34,87.36,93827.0,75.2301,75.2473,75.2301,75.2473,93827.0
2020-03-05 14:25:00,87.36,87.38,87.36,87.36,51361.0,75.2473,75.2645,75.2473,75.2473,51361.0
2020-03-05 14:30:00,87.37,87.37,87.35,87.37,71814.0,75.2559,75.2559,75.2387,75.2559,71814.0
2020-03-05 14:35:00,87.37,87.37,87.33,87.34,45786.0,75.2559,75.2559,75.2215,75.2301,45786.0
2020-03-05 14:40:00,87.34,87.38,87.33,87.37,66327.0,75.2301,75.2645,75.2215,75.2559,66327.0
2020-03-05 14:45:00,87.37,87.38,87.35,87.35,37773.0,75.2559,75.2645,75.2387,75.2387,37773.0
2020-03-05 14:50:00,87.36,87.39,87.35,87.38,48429.0,75.2473,75.2732,75.2387,75.2645,48429.0
2020-03-05 14:55:00,87.38,87.39,87.32,87.34,60497.0,75.2645,75.2732,75.2129,75.2301,60497.0
2020-03-05 15:00:00,87.33,87.35,87.3,87.3,66924.0,75.2215,75.2387,75.1956,75.1956,66924.0
2020-03-05 15:05:00,87.3,87.3,87.28,87.29,82702.0,75.1956,75.1956,75.1784,75.187,82702.0
2020-03-05 15:10:00,87.29,87.33,87.28,87.33,67074.0,75.187,75.2215,75.1784,75.2215,67074.0
2020-03-05 15:15:00,87.32,87.38,87.31,87.38,59883.0,75.2129,75.2645,75.2043,75.2645,59883.0
2020-03-05 15:20:00,87.38,87.39,87.35,87.36,29845.0,75.2645,75.2732,75.2387,75.2473,29845.0
2020-03-05 15:25:00,87.36,87.38,87.32,87.35,88407.0,75.2473,75.2645,75.2129,75.2387,88407.0
2020-03-05 15:30:00,87.35,87.36,87.31,87.34,171774.0,75.2387,75.2473,75.2043,75.2301,171774.0
2020-03-05 15:35:00,87.33,87.34,87.32,87.33,173249.0,75.2215,75.2301,75.2129,75.2215,173249.0
2020-03-05 15:40:00,87.33,87.34,87.32,87.33,102399.0,75.2215,75.2301,75.2129,75.2215,102399.0
2020-03-05 15:45:00,87.34,87.35,87.33,87.33,40360.0,75.2301,75.2387,75.2215,75.2215,40360.0
2020-03-05 15:50:00,87.34,87.35,87.33,87.34,79312.0,75.2301,75.2387,75.2215,75.2301,79312.0
2020-03-05 15:55:00,87.34,87.35,87.32,87.33,131332.0,75.2301,75.2387,75.2129,75.2215,131332.0
2020-03-06 09:30:00,88.21,88.25,88.05,88.09,132951.0,75.9795,76.0139,75.8417,75.8761,132951.0
2020-03-06 09:35:00,88.09,88.09,88.01,88.04,73612.0,75.8761,75.8761,75.8072,75.833,73612.0
2020-03-06 09:40:00,88.04,88.1,88.03,88.08,115941.0,75.833,75.8847,75.8244,75.8675,115941.0
2020-03-06 09:45:00,88.08,88.18,88.08,88.18,110811.0,75.8675,75.9536,75.8675,75.9536,110811.0
2020-03-06 09:50:00,88.17,88.21,88.16,88.16,1138848.0,75.945,75.9795,75.9364,75.9364,1138848.0
2020-03-06 09:55:00,88.17,88.18,88.07,88.08,144829.0,75.945,75.9536,75.8589,75.8675,144829.0
2020-03-06 10:00:00,88.09,88.09,88.01,88.02,133136.0,75.8761,75.8761,75.8072,75.8158,133136.0
2020-03-06 10:05:00,88.01,88.07,87.98,88.06,103104.0,75.8072,75.8589,75.7814,75.8503,103104.0
2020-03-06 10:10:00,88.07,88.08,87.92,87.94,136960.0,75.8589,75.8675,75.7297,75.7469,136960.0
2020-03-06 10:15:00,87.95,87.95,87.84,87.88,86015.0,75.7555,75.7555,75.6608,75.6952,86015.0
2020-03-06 10:20:00,87.89,87.91,87.8,87.8,45623.0,75.7038,75.7211,75.6263,75.6263,45623.0
2020-03-06 10:25:00,87.82,87.87,87.66,87.77,183444.0,75.6435,75.6866,75.5057,75.6005,183444.0
2020-03-06 10:30:00,87.78,87.83,87.7,87.81,96798.0,75.6091,75.6522,75.5402,75.6349,96798.0
2020-03-06 10:35:00,87.81,87.84,87.72,87.76,106448.0,75.6349,75.6608,75.5574,75.5919,106448.0
2020-03-06 10:40:00,87.77,87.79,87.71,87.76,41723.0,75.6005,75.6177,75.5488,75.5919,41723.0
2020-03-06 10:45:00,87.76,87.81,87.73,87.74,81982.0,75.5919,75.6349,75.566,75.5746,81982.0
2020-03-06 10:50:00,87.74,87.78,87.72,87.76,83746.0,75.5746,75.6091,75.5574,75.5919,83746.0
2020-03-06 10:55:00,87.76,87.83,87.75,87.8,301757.0,75.5919,75.6522,75.5832,75.6263,301757.0
2020-03-06 11:00:00,87.8,87.89,87.79,87.88,78849.0,75.6263,75.7038,75.6177,75.6952,78849.0
2020-03-06 11:05:00,87.88,87.99,87.87,87.94,178242.0,75.6952,75.79,75.6866,75.7469,178242.0
2020-03-06 11:10:00,87.94,87.96,87.88,87.95,170873.0,75.7469,75.7641,75.6952,75.7555,170873.0
2020-03-06 11:15:00,87.95,87.96,87.9,87.95,86032.0,75.7555,75.7641,75.7125,75.7555,86032.0
2020-03-06 11:20:00,87.94,87.98,87.93,87.97,58198.0,75.7469,75.7814,75.7383,75.7727,58198.0
2020-03-06 11:25:00,87.97,87.98,87.93,87.96,76478.0,75.7727,75.7814,75.7383,75.7641,76478.0
2020-03-06 11:30:00,87.97,87.99,87.94,87.98,88842.0,75.7727,75.79,75.7469,75.7814,88842.0
2020-03-06 11:35:00,87.98,87.99,87.89,87.9,436214.0,75.7814,75.79,75.7038,75.7125,436214.0
2020-03-06 11:40:00,87.9,87.91,87.86,87.9,92907.0,75.7125,75.7211,75.678,75.7125,92907.0
2020-03-06 11:45:00,87.89,87.94,87.89,87.94,46598.0,75.7038,75.7469,75.7038,75.7469,46598.0
2020-03-06 11:50:00,87.94,87.95,87.91,87.94,92694.0,75.7469,75.7555,75.7211,75.7469,92694.0
2020-03-06 11:55:00,87.93,87.96,87.88,87.88,42579.0,75.7383,75.7641,75.6952,75.6952,42579.0
2020-03-06 12:00:00,87.88,87.94,87.88,87.93,44859.0,75.6952,75.7469,75.6952,75.7383,44859.0
2020-03-06 12:05:00,87.92,87.98,87.92,87.97,102946.0,75.7297,75.7814,75.7297,75.7727,102946.0
2020-03-06 12:10:00,87.97,87.98,87.94,87.95,39203.0,75.7727,75.7814,75.7469,75.7555,39203.0
2020-03-06 12:15:00,87.94,87.99,87.93,87.98,42199.0,75.7469,75.79,75.7383,75.7814,42199.0
2020-03-06 12:20:00,87.99,88.0,87.96,87.97,68861.0,75.79,75.7986,75.7641,75.7727,68861.0
2020-03-06 12:25:00,87.97,87.99,87.94,87.97,153915.0,75.7727,75.79,75.7469,75.7727,153915.0
2020-03-06 12:30:00,87.97,87.97,87.89,87.9,112849.0,75.7727,75.7727,75.7038,75.7125,112849.0
2020-03-06 12:35:00,87.9,87.91,87.88,87.88,61418.0,75.7125,75.7211,75.6952,75.6952,61418.0
2020-03-06 12:40:00,87.89,87.89,87.84,87.86,124619.0,75.7038,75.7038,75.6608,75.678,124619.0
2020-03-06 12:45:00,87.86,87.89,87.83,87.88,197659.0,75.678,75.7038,75.6522,75.6952,197659.0
2020-03-06 12:50:00,87.89,87.9,87.86,87.9,67075.0,75.7038,75.7125,75.678,75.7125,67075.0
2020-03-06 12:55:00,87.89,87.91,87.85,87.86,87512.0,75.7038,75.7211,75.6694,75.678,87512.0
2020-03-06 13:00:00,87.86,87.92,87.85,87.91,83891.0,75.678,75.7297,75.6694,75.7211,83891.0
2020-03-06 13:05:00,87.91,87.93,87.88,87.93,56656.0,75.7211,75.7383,75.6952,75.7383,56656.0
2020-03-06 13:10:00,87.92,87.95,87.9,87.94,42149.0,75.7297,75.7555,75.7125,75.7469,42149.0
2020-03-06 13:15:00,87.94,87.96,87.92,87.93,50380.0,75.7469,75.7641,75.7297,75.7383,50380.0
2020-03-06 13:20:00,87.93,87.96,87.91,87.95,47043.0,75.7383,75.7641,75.7211,75.7555,47043.0
2020-03-06 13:25:00,87.94,87.97,87.88,87.89,136323.0,75.7469,75.7727,75.6952,75.7038,136323.0
2020-03-06 13:30:00,87.89,87.92,87.88,87.91,120195.0,75.7038,75.7297,75.6952,75.7211,120195.0
2020-03-06 13:35:00,87.92,87.92,87.9,87.9,24969.0,75.7297,75.7297,75.7125,75.7125,24969.0
2020-03-06 13:40:00,87.9,87.91,87.87,87.91,28116.0,75.7125,75.7211,75.6866,75.7211,28116.0
2020-03-06 13:45:00,87.9,87.91,87.81,87.84,168675.0,75.7125,75.7211,75.6349,75.6608,168675.0
2020-03-06 13:50:00,87.84,87.89,87.81,87.88,226441.0,75.6608,75.7038,75.6349,75.6952,226441.0
2020-03-06 13:55:00,87.88,87.92,87.86,87.9,73949.0,75.6952,75.7297,75.678,75.7125,73949.0
2020-03-06 14:00:00,87.9,87.92,87.87,87.9,104594.0,75.7125,75.7297,75.6866,75.7125,104594.0
2020-03-06 14:05:00,87.9,87.97,87.89,87.97,41988.0,75.7125,75.7727,75.7038,75.7727,41988.0
2020-03-06 14:10:00,87.97,87.98,87.93,87.96,94231.0,75.7727,75.7814,75.7383,75.7641,94231.0
2020-03-06 14:15:00,87.97,87.99,87.95,87.96,81653.0,75.7727,75.79,75.7555,75.7641,81653.0
2020-03-06 14:20:00,87.97,87.97,87.94,87.96,147201.0,75.7727,75.7727,75.7469,75.7641,147201.0
2020-03-06 14:25:00,87.97,88.01,87.95,88.01,48842.0,75.7727,75.8072,75.7555,75.8072,48842.0
2020-03-06 14:30:00,88.0,88.02,87.97,88.01,130289.0,75.7986,75.8158,75.7727,75.8072,130289.0
2020-03-06 14:35:00,88.01,88.07,87.98,88.07,118953.0,75.8072,75.8589,75.7814,75.8589,118953.0
2020-03-06 14:40:00,88.07,88.12,88.05,88.09,82668.0,75.8589,75.9019,75.8417,75.8761,82668.0
2020-03-06 14:45:00,88.09,88.17,88.09,88.17,165351.0,75.8761,75.945,75.8761,75.945,165351.0
2020-03-06 14:50:00,88.17,88.17,88.11,88.14,93820.0,75.945,75.945,75.8933,75.9192,93820.0
2020-03-06 14:55:00,88.13,88.17,88.06,88.17,130821.0,75.9106,75.945,75.8503,75.945,130821.0
2020-03-06 15:00:00,88.17,88.24,88.14,88.24,67673.0,75.945,76.0053,75.9192,76.0053,67673.0
2020-03-06 15:05:00,88.23,88.26,88.2,88.24,190468.0,75.9967,76.0225,75.9709,76.0053,190468.0
2020-03-06 15:10:00,88.23,88.24,88.16,88.18,76551.0,75.9967,76.0053,75.9364,75.9536,76551.0
2020-03-06 15:15:00,88.18,88.21,88.07,88.07,201607.0,75.9536,75.9795,75.8589,75.8589,201607.0
2020-03-06 15:20:00,88.07,88.11,88.02,88.03,146368.0,75.8589,75.8933,75.8158,75.8244,146368.0
2020-03-06 15:25:00,88.03,88.06,87.99,88.04,110955.0,75.8244,75.8503,75.79,75.833,110955.0
2020-03-06 15:30:00,88.05,88.05,87.91,87.93,112699.0,75.8417,75.8417,75.7211,75.7383,112699.0
2020-03-06 15:35:00,87.95,88.0,87.9,87.95,171578.0,75.7555,75.7986,75.7125,75.7555,171578.0
2020-03-06 15:40:00,87.94,87.99,87.93,87.94,157142.0,75.7469,75.79,75.7383,75.7469,157142.0
2020-03-06 15:45:00,87.95,87.96,87.86,87.9,168001.0,75.7555,75.7641,75.678,75.7125,168001.0
2020-03-06 15:50:00,87.9,87.93,87.83,87.92,268050.0,75.7125,75.7383,75.6522,75.7297,268050.0
2020-03-06 15:55:00,87.92,87.99,87.91,87.96,215023.0,75.7297,75.79,75.7211,75.7641,215023.0
2020-03-09 09:30:00,89.26,89.32,88.85,88.9,180020.0,76.8839,76.9356,76.5307,76.5738,180020.0
2020-03-09 09:35:00,88.9,88.9,88.9,88.9,0.0,76.5738,76.5738,76.5738,76.5738,0.0
2020-03-09 09:40:00,88.9,88.9,88.9,88.9,0.0,76.5738,76.5738,76.5738,76.5738,0.0
2020-03-09 09:45:00,88.5,88.94,88.5,88.84,148559.0,76.2293,76.6083,76.2293,76.5221,148559.0
2020-03-09 09:50:00,88.82,88.86,88.48,88.53,157741.0,76.5049,76.5393,76.212,76.2551,157741.0
2020-03-09 09:55:00,88.54,88.59,88.3,88.55,216771.0,76.2637,76.3068,76.057,76.2723,216771.0
2020-03-09 10:00:00,88.53,88.55,88.38,88.54,101734.0,76.2551,76.2723,76.1259,76.2637,101734.0
2020-03-09 10:05:00,88.55,88.56,88.4,88.45,94248.0,76.2723,76.2809,76.1431,76.1862,94248.0
2020-03-09 10:10:00,88.45,88.49,88.41,88.46,205320.0,76.1862,76.2206,76.1517,76.1948,205320.0
2020-03-09 10:15:00,88.45,88.52,88.41,88.42,153240.0,76.1862,76.2465,76.1517,76.1604,153240.0
2020-03-09 10:20:00,88.42,88.42,88.31,88.38,109560.0,76.1604,76.1604,76.0656,76.1259,109560.0
2020-03-09 10:25:00,88.37,88.4,88.3,88.34,98424.0,76.1173,76.1431,76.057,76.0914,98424.0
2020-03-09 10:30:00,88.35,88.42,88.34,88.39,77698.0,76.1001,76.1604,76.0914,76.1345,77698.0
2020-03-09 10:35:00,88.4,88.41,88.35,88.38,118149.0,76.1431,76.1517,76.1001,76.1259,118149.0
2020-03-09 10:40:00,88.38,88.39,88.26,88.31,96561.0,76.1259,76.1345,76.0225,76.0656,96561.0
2020-03-09 10:45:00,88.32,88.33,88.23,88.26,72537.0,76.0742,76.0828,75.9967,76.0225,72537.0
2020-03-09 10:50:00,88.26,88.33,88.21,88.24,174382.0,76.0225,76.0828,75.9795,76.0053,174382.0
2020-03-09 10:55:00,88.25,88.26,88.17,88.21,118662.0,76.0139,76.0225,75.945,75.9795,118662.0
2020-03-09 11:00:00,88.22,88.24,88.17,88.17,117320.0,75.9881,76.0053,75.945,75.945,117320.0
2020-03-09 11:05:00,88.16,88.2,88.12,88.16,80994.0,75.9364,75.9709,75.9019,75.9364,80994.0
2020-03-09 11:10:00,88.17,88.19,88.11,88.13,57023.0,75.945,75.9622,75.8933,75.9106,57023.0
2020-03-09 11:15:00,88.12,88.15,88.07,88.13,68134.0,75.9019,75.9278,75.8589,75.9106,68134.0
2020-03-09 11:20:00,88.14,88.16,88.11,88.12,110068.0,75.9192,75.9364,75.8933,75.9019,110068.0
2020-03-09 11:25:00,88.11,88.12,88.06,88.08,106065.0,75.8933,75.9019,75.8503,75.8675,106065.0
2020-03-09 11:30:00,88.07,88.1,88.03,88.07,139902.0,75.8589,75.8847,75.8244,75.8589,139902.0
2020-03-09 11:35:00,88.06,88.07,87.97,88.06,85102.0,75.8503,75.8589,75.7727,75.8503,85102.0
2020-03-09 11:40:00,88.06,88.12,88.03,88.09,94434.0,75.8503,75.9019,75.8244,75.8761,94434.0
2020-03-09 11:45:00,88.1,88.12,87.97,87.97,137793.0,75.8847,75.9019,75.7727,75.7727,137793.0
2020-03-09 11:50:00,87.98,88.01,87.96,87.97,121942.0,75.7814,75.8072,75.7641,75.7727,121942.0
2020-03-09 11:55:00,87.97,88.02,87.94,87.98,53107.0,75.7727,75.8158,75.7469,75.7814,53107.0
2020-03-09 12:00:00,87.98,87.99,87.92,87.96,125480.0,75.7814,75.79,75.7297,75.7641,125480.0
2020-03-09 12:05:00,87.97,87.98,87.93,87.97,147639.0,75.7727,75.7814,75.7383,75.7727,147639.0
2020-03-09 12:10:00,87.97,88.02,87.94,87.97,62483.0,75.7727,75.8158,75.7469,75.7727,62483.0
2020-03-09 12:15:00,87.96,88.0,87.94,87.98,89506.0,75.7641,75.7986,75.7469,75.7814,89506.0
2020-03-09 12:20:00,87.98,88.01,87.94,88.01,55747.0,75.7814,75.8072,75.7469,75.8072,55747.0
2020-03-09 12:25:00,87.99,88.03,87.98,88.02,120476.0,75.79,75.8244,75.7814,75.8158,120476.0
2020-03-09 12:30:00,88.02,88.07,88.0,88.05,96853.0,75.8158,75.8589,75.7986,75.8417,96853.0
2020-03-09 12:35:00,88.06,88.11,88.04,88.08,88353.0,75.8503,75.8933,75.833,75.8675,88353.0
2020-03-09 12:40:00,88.09,88.13,88.04,88.11,1004361.0,75.8761,75.9106,75.833,75.8933,1004361.0
2020-03-09 12:45:00,88.1,88.19,88.09,88.18,137210.0,75.8847,75.9622,75.8761,75.9536,137210.0
2020-03-09 12:50:00,88.18,88.23,88.15,88.19,114600.0,75.9536,75.9967,75.9278,75.9622,114600.0
2020-03-09 12:55:00,88.19,88.26,88.15,88.25,94901.0,75.9622,76.0225,75.9278,76.0139,94901.0
2020-03-09 13:00:00,88.24,88.26,88.19,88.23,111826.0,76.0053,76.0225,75.9622,75.9967,111826.0
2020-03-09 13:05:00,88.24,88.25,88.2,88.21,58659.0,76.0053,76.0139,75.9709,75.9795,58659.0
2020-03-09 13:10:00,88.21,88.21,88.15,88.19,48061.0,75.9795,75.9795,75.9278,75.9622,48061.0
2020-03-09 13:15:00,88.19,88.25,88.19,88.22,76427.0,75.9622,76.0139,75.9622,75.9881,76427.0
2020-03-09 13:20:00,88.22,88.29,88.19,88.2,57492.0,75.9881,76.0484,75.9622,75.9709,57492.0
2020-03-09 13:25:00,88.21,88.25,88.2,88.23,81738.0,75.9795,76.0139,75.9709,75.9967,81738.0
2020-03-09 13:30:00,88.24,88.27,88.21,88.24,81324.0,76.0053,76.0311,75.9795,76.0053,81324.0
2020-03-09 13:35:00,88.23,88.23,88.18,88.2,52954.0,75.9967,75.9967,75.9536,75.9709,52954.0
2020-03-09 13:40:00,88.2,88.21,88.11,88.14,158412.0,75.9709,75.9795,75.8933,75.9192,158412.0
2020-03-09 13:45:00,88.13,88.14,88.09,88.11,40428.0,75.9106,75.9192,75.8761,75.8933,40428.0
2020-03-09 13:50:00,88.11,88.15,88.1,88.12,108164.0,75.8933,75.9278,75.8847,75.9019,108164.0
2020-03-09 13:55:00,88.13,88.16,88.11,88.15,114589.0,75.9106,75.9364,75.8933,75.9278,114589.0
2020-03-09 14:00:00,88.16,88.2,88.15,88.18,87583.0,75.9364,75.9709,75.9278,75.9536,87583.0
2020-03-09 14:05:00,88.18,88.2,88.14,88.2,142181.0,75.9536,75.9709,75.9192,75.9709,142181.0
2020-03-09 14:10:00,88.19,88.2,88.12,88.13,149412.0,75.9622,75.9709,75.9019,75.9106,149412.0
2020-03-09 14:15:00,88.12,88.13,88.06,88.07,216836.0,75.9019,75.9106,75.8503,75.8589,216836.0
2020-03-09 14:20:00,88.07,88.1,88.05,88.09,249516.0,75.8589,75.8847,75.8417,75.8761,249516.0
2020-03-09 14:25:00,88.08,88.1,88.06,88.09,74315.0,75.8675,75.8847,75.8503,75.8761,74315.0
2020-03-09 14:30:00,88.09,88.15,88.09,88.14,60371.0,75.8761,75.9278,75.8761,75.9192,60371.0
2020-03-09 14:35:00,88.14,88.16,88.12,88.12,129680.0,75.9192,75.9364,75.9019,75.9019,129680.0
2020-03-09 14:40:00,88.12,88.19,88.12,88.16,132882.0,75.9019,75.9622,75.9019,75.9364,132882.0
2020-03-09 14:45:00,88.17,88.18,88.13,88.18,218092.0,75.945,75.9536,75.9106,75.9536,218092.0
2020-03-09 14:50:00,88.19,88.24,88.17,88.22,135706.0,75.9622,76.0053,75.945,75.9881,135706.0
2020-03-09 14:55:00,88.22,88.25,88.18,88.21,193322.0,75.9881,76.0139,75.9536,75.9795,193322.0
2020-03-09 15:00:00,88.21,88.22,88.13,88.2,230944.0,75.9795,75.9881,75.9106,75.9709,230944.0
2020-03-09 15:05:00,88.21,88.23,88.19,88.2,106712.0,75.9795,75.9967,75.9622,75.9709,106712.0
2020-03-09 15:10:00,88.2,88.21,88.16,88.18,85840.0,75.9709,75.9795,75.9364,75.9536,85840.0
2020-03-09 15:15:00,88.17,88.18,88.11,88.17,260302.0,75.945,75.9536,75.8933,75.945,260302.0
2020-03-09 15:20:00,88.16,88.19,88.01,88.01,195306.0,75.9364,75.9622,75.8072,75.8072,195306.0
2020-03-09 15:25:00,88.02,88.03,87.98,88.02,133017.0,75.8158,75.8244,75.7814,75.8158,133017.0
2020-03-09 15:30:00,88.03,88.03,87.96,87.96,252479.0,75.8244,75.8244,75.7641,75.7641,252479.0
2020-03-09 15:35:00,87.96,87.99,87.9,87.92,207521.0,75.7641,75.79,75.7125,75.7297,207521.0
2020-03-09 15:40:00,87.93,87.93,87.84,87.85,152738.0,75.7383,75.7383,75.6608,75.6694,152738.0
2020-03-09 15:45:00,87.85,87.85,87.76,87.81,364136.0,75.6694,75.6694,75.5919,75.6349,364136.0
2020-03-09 15:50:00,87.81,87.85,87.78,87.81,944796.0,75.6349,75.6694,75.6091,75.6349,944796.0
2020-03-09 15:55:00,87.81,87.82,87.71,87.74,728701.0,75.6349,75.6435,75.5488,75.5746,728701.0
2020-03-10 09:30:00,87.44,87.68,87.38,87.4,222624.0,75.3162,75.523,75.2645,75.2818,222624.0
2020-03-10 09:35:00,87.42,87.67,87.32,87.44,206390.0,75.299,75.5143,75.2129,75.3162,206390.0
2020-03-10 09:40:00,87.44,87.55,87.44,87.53,130005.0,75.3162,75.411,75.3162,75.3938,130005.0
2020-03-10 09:45:00,87.53,87.54,87.46,87.48,100876.0,75.3938,75.4024,75.3335,75.3507,100876.0
2020-03-10 09:50:00,87.48,87.52,87.44,87.47,80711.0,75.3507,75.3851,75.3162,75.3421,80711.0
2020-03-10 09:55:00,87.47,87.47,87.37,87.41,542267.0,75.3421,75.3421,75.2559,75.2904,542267.0
2020-03-10 10:00:00,87.41,87.42,87.31,87.33,191871.0,75.2904,75.299,75.2043,75.2215,191871.0
2020-03-10 10:05:00,87.33,87.36,87.3,87.32,176159.0,75.2215,75.2473,75.1956,75.2129,176159.0
2020-03-10 10:10:00,87.33,87.36,87.31,87.34,122094.0,75.2215,75.2473,75.2043,75.2301,122094.0
2020-03-10 10:15:00,87.34,87.42,87.33,87.4,180069.0,75.2301,75.299,75.2215,75.2818,180069.0
2020-03-10 10:20:00,87.4,87.42,87.36,87.41,186605.0,75.2818,75.299,75.2473,75.2904,186605.0
2020-03-10 10:25:00,87.41,87.42,87.34,87.37,145859.0,75.2904,75.299,75.2301,75.2559,145859.0
2020-03-10 10:30:00,87.37,87.41,87.36,87.4,247131.0,75.2559,75.2904,75.2473,75.2818,247131.0
2020-03-10 10:35:00,87.41,87.47,87.39,87.47,130958.0,75.2904,75.3421,75.2732,75.3421,130958.0
2020-03-10 10:40:00,87.48,87.48,87.43,87.45,113432.0,75.3507,75.3507,75.3076,75.3248,113432.0
2020-03-10 10:45:00,87.44,87.55,87.42,87.54,179446.0,75.3162,75.411,75.299,75.4024,179446.0
2020-03-10 10:50:00,87.53,87.63,87.51,87.63,167793.0,75.3938,75.4799,75.3765,75.4799,167793.0
2020-03-10 10:55:00,87.63,87.69,87.6,87.64,81848.0,75.4799,75.5316,75.454,75.4885,81848.0
2020-03-10 11:00:00,87.64,87.68,87.62,87.63,81088.0,75.4885,75.523,75.4713,75.4799,81088.0
2020-03-10 11:05:00,87.62,87.64,87.52,87.53,86012.0,75.4713,75.4885,75.3851,75.3938,86012.0
2020-03-10 11:10:00,87.54,87.62,87.53,87.61,142678.0,75.4024,75.4713,75.3938,75.4627,142678.0
2020-03-10 11:15:00,87.62,87.68,87.61,87.67,145000.0,75.4713,75.523,75.4627,75.5143,145000.0
2020-03-10 11:20:00,87.67,87.67,87.64,87.65,110319.0,75.5143,75.5143,75.4885,75.4971,110319.0
2020-03-10 11:25:00,87.65,87.67,87.55,87.63,107405.0,75.4971,75.5143,75.411,75.4799,107405.0
2020-03-10 11:30:00,87.62,87.65,87.6,87.63,82426.0,75.4713,75.4971,75.454,75.4799,82426.0
2020-03-10 11:35:00,87.63,87.64,87.54,87.56,473570.0,75.4799,75.4885,75.4024,75.4196,473570.0
2020-03-10 11:40:00,87.56,87.6,87.53,87.53,242482.0,75.4196,75.454,75.3938,75.3938,242482.0
2020-03-10 11:45:00,87.53,87.54,87.45,87.46,221173.0,75.3938,75.4024,75.3248,75.3335,221173.0
2020-03-10 11:50:00,87.46,87.56,87.45,87.54,191973.0,75.3335,75.4196,75.3248,75.4024,191973.0
2020-03-10 11:55:00,87.55,87.55,87.45,87.48,79274.0,75.411,75.411,75.3248,75.3507,79274.0
2020-03-10 12:00:00,87.47,87.48,87.42,87.44,124868.0,75.3421,75.3507,75.299,75.3162,124868.0
2020-03-10 12:05:00,87.44,87.46,87.42,87.45,135876.0,75.3162,75.3335,75.299,75.3248,135876.0
2020-03-10 12:10:00,87.45,87.46,87.42,87.43,64813.0,75.3248,75.3335,75.299,75.3076,64813.0
2020-03-10 12:15:00,87.43,87.43,87.33,87.34,157183.0,75.3076,75.3076,75.2215,75.2301,157183.0
2020-03-10 12:20:00,87.34,87.37,87.31,87.33,123192.0,75.2301,75.2559,75.2043,75.2215,123192.0
2020-03-10 12:25:00,87.33,87.37,87.31,87.35,512349.0,75.2215,75.2559,75.2043,75.2387,512349.0
2020-03-10 12:30:00,87.35,87.35,87.31,87.33,200730.0,75.2387,75.2387,75.2043,75.2215,200730.0
2020-03-10 12:35:00,87.33,87.35,87.25,87.29,358740.0,75.2215,75.2387,75.1526,75.187,358740.0
2020-03-10 12:40:00,87.29,87.32,87.28,87.28,224302.0,75.187,75.2129,75.1784,75.1784,224302.0
2020-03-10 12:45:00,87.28,87.38,87.27,87.35,102104.0,75.1784,75.2645,75.1698,75.2387,102104.0
2020-03-10 12:50:00,87.35,87.36,87.27,87.27,132130.0,75.2387,75.2473,75.1698,75.1698,132130.0
2020-03-10 12:55:00,87.27,87.29,87.26,87.26,193482.0,75.1698,75.187,75.1612,75.1612,193482.0
2020-03-10 13:00:00,87.26,87.27,87.17,87.19,186536.0,75.1612,75.1698,75.0837,75.1009,186536.0
2020-03-10 13:05:00,87.19,87.25,87.14,87.17,265428.0,75.1009,75.1526,75.0578,75.0837,265428.0
2020-03-10 13:10:00,87.16,87.21,87.16,87.18,107157.0,75.0751,75.1181,75.0751,75.0923,107157.0
2020-03-10 13:15:00,87.18,87.22,87.13,87.15,145898.0,75.0923,75.1267,75.0492,75.0664,145898.0
2020-03-10 13:20:00,87.15,87.21,87.13,87.21,191439.0,75.0664,75.1181,75.0492,75.1181,191439.0
2020-03-10 13:25:00,87.2,87.22,87.16,87.18,234533.0,75.1095,75.1267,75.0751,75.0923,234533.0
2020-03-10 13:30:00,87.18,87.23,87.16,87.16,276356.0,75.0923,75.1353,75.0751,75.0751,276356.0
2020-03-10 13:35:00,87.17,87.2,87.16,87.19,159856.0,75.0837,75.1095,75.0751,75.1009,159856.0
2020-03-10 13:40:00,87.19,87.19,87.12,87.14,148320.0,75.1009,75.1009,75.0406,75.0578,148320.0
2020-03-10 13:45:00,87.14,87.22,87.14,87.2,80485.0,75.0578,75.1267,75.0578,75.1095,80485.0
2020-03-10 13:50:00,87.19,87.21,87.16,87.2,91629.0,75.1009,75.1181,75.0751,75.1095,91629.0
2020-03-10 13:55:00,87.2,87.2,87.05,87.06,219116.0,75.1095,75.1095,74.9803,74.9889,219116.0
2020-03-10 14:00:00,87.06,87.16,87.06,87.15,125036.0,74.9889,75.0751,74.9889,75.0664,125036.0
2020-03-10 14:05:00,87.16,87.17,87.05,87.06,282395.0,75.0751,75.0837,74.9803,74.9889,282395.0
2020-03-10 14:10:00,87.06,87.09,87.02,87.04,115180.0,74.9889,75.0148,74.9545,74.9717,115180.0
2020-03-10 14:15:00,87.04,87.05,87.0,87.0,87451.0,74.9717,74.9803,74.9372,74.9372,87451.0
2020-03-10 14:20:00,87.0,87.01,86.96,87.01,125959.0,74.9372,74.9459,74.9028,74.9459,125959.0
2020-03-10 14:25:00,87.02,87.04,86.93,86.96,136686.0,74.9545,74.9717,74.8769,74.9028,136686.0
2020-03-10 14:30:00,86.96,86.99,86.94,86.98,165837.0,74.9028,74.9286,74.8856,74.92,165837.0
2020-03-10 14:35:00,86.98,86.99,86.91,86.94,293087.0,74.92,74.9286,74.8597,74.8856,293087.0
2020-03-10 14:40:00,86.94,86.96,86.87,86.88,146734.0,74.8856,74.9028,74.8253,74.8339,146734.0
2020-03-10 14:45:00,86.88,86.9,86.84,86.84,194739.0,74.8339,74.8511,74.7994,74.7994,194739.0
2020-03-10 14:50:00,86.84,86.89,86.84,86.86,184597.0,74.7994,74.8425,74.7994,74.8166,184597.0
2020-03-10 14:55:00,86.86,86.95,86.84,86.88,302835.0,74.8166,74.8942,74.7994,74.8339,302835.0
2020-03-10 15:00:00,86.87,86.87,86.74,86.76,182533.0,74.8253,74.8253,74.7133,74.7305,182533.0
2020-03-10 15:05:00,86.76,86.84,86.74,86.82,206415.0,74.7305,74.7994,74.7133,74.7822,206415.0
2020-03-10 15:10:00,86.82,86.83,86.68,86.73,331729.0,74.7822,74.7908,74.6616,74.7047,331729.0
2020-03-10 15:15:00,86.72,86.76,86.69,86.71,188018.0,74.6961,74.7305,74.6702,74.6874,188018.0
2020-03-10 15:20:00,86.72,86.78,86.7,86.76,65928.0,74.6961,74.7477,74.6788,74.7305,65928.0
2020-03-10 15:25:00,86.76,86.82,86.74,86.82,132336.0,74.7305,74.7822,74.7133,74.7822,132336.0
2020-03-10 15:30:00,86.81,86.86,86.77,86.86,82470.0,74.7736,74.8166,74.7391,74.8166,82470.0
2020-03-10 15:35:00,86.86,86.87,86.76,86.8,162507.0,74.8166,74.8253,74.7305,74.765,162507.0
2020-03-10 15:40:00,86.79,86.83,86.78,86.81,117249.0,74.7564,74.7908,74.7477,74.7736,117249.0
2020-03-10 15:45:00,86.81,86.81,86.72,86.73,208715.0,74.7736,74.7736,74.6961,74.7047,208715.0
2020-03-10 15:50:00,86.73,86.73,86.62,86.67,132279.0,74.7047,74.7047,74.6099,74.653,132279.0
2020-03-10 15:55:00,86.66,86.67,86.59,86.65,299516.0,74.6444,74.653,74.5841,74.6358,299516.0
2020-03-11 09:30:00,86.78,87.24,86.73,86.85,392353.0,74.7477,75.144,74.7047,74.808,392353.0
2020-03-11 09:35:00,86.85,86.93,86.84,86.91,128448.0,74.808,74.8769,74.7994,74.8597,128448.0
2020-03-11 09:40:00,86.92,86.94,86.86,86.92,121650.0,74.8683,74.8856,74.8166,74.8683,121650.0
2020-03-11 09:45:00,86.92,86.92,86.85,86.88,54193.0,74.8683,74.8683,74.808,74.8339,54193.0
2020-03-11 09:50:00,86.87,86.89,86.85,86.87,56730.0,74.8253,74.8425,74.808,74.8253,56730.0
2020-03-11 09:55:00,86.88,86.9,86.86,86.87,69055.0,74.8339,74.8511,74.8166,74.8253,69055.0
2020-03-11 10:00:00,86.87,86.9,86.84,86.84,100393.0,74.8253,74.8511,74.7994,74.7994,100393.0
2020-03-11 10:05:00,86.84,86.85,86.77,86.78,83974.0,74.7994,74.808,74.7391,74.7477,83974.0
2020-03-11 10:10:00,86.78,86.81,86.76,86.77,119198.0,74.7477,74.7736,74.7305,74.7391,119198.0
2020-03-11 10:15:00,86.78,86.8,86.76,86.78,66435.0,74.7477,74.765,74.7305,74.7477,66435.0
2020-03-11 10:20:00,86.78,86.82,86.77,86.81,63715.0,74.7477,74.7822,74.7391,74.7736,63715.0
2020-03-11 10:25:00,86.81,86.82,86.77,86.78,33603.0,74.7736,74.7822,74.7391,74.7477,33603.0
2020-03-11 10:30:00,86.78,86.79,86.71,86.71,38314.0,74.7477,74.7564,74.6874,74.6874,38314.0
2020-03-11 10:35:00,86.71,86.78,86.71,86.73,124791.0,74.6874,74.7477,74.6874,74.7047,124791.0
2020-03-11 10:40:00,86.73,86.77,86.7,86.76,248919.0,74.7047,74.7391,74.6788,74.7305,248919.0
2020-03-11 10:45:00,86.77,86.78,86.72,86.73,184462.0,74.7391,74.7477,74.6961,74.7047,184462.0
2020-03-11 10:50:00,86.73,86.74,86.69,86.71,101124.0,74.7047,74.7133,74.6702,74.6874,101124.0
2020-03-11 10:55:00,86.71,86.73,86.63,86.64,105538.0,74.6874,74.7047,74.6185,74.6272,105538.0
2020-03-11 11:00:00,86.63,86.72,86.63,86.7,84595.0,74.6185,74.6961,74.6185,74.6788,84595.0
2020-03-11 11:05:00,86.7,86.7,86.56,86.56,110635.0,74.6788,74.6788,74.5582,74.5582,110635.0
2020-03-11 11:10:00,86.56,86.57,86.46,86.48,197725.0,74.5582,74.5669,74.4721,74.4893,197725.0
2020-03-11 11:15:00,86.47,86.58,86.47,86.56,196022.0,74.4807,74.5755,74.4807,74.5582,196022.0
2020-03-11 11:20:00,86.56,86.58,86.54,86.56,74174.0,74.5582,74.5755,74.541,74.5582,74174.0
2020-03-11 11:25:00,86.55,86.56,86.44,86.44,114097.0,74.5496,74.5582,74.4549,74.4549,114097.0
2020-03-11 11:30:00,86.44,86.46,86.34,86.36,74103.0,74.4549,74.4721,74.3687,74.386,74103.0
2020-03-11 11:35:00,86.36,86.36,86.25,86.26,95849.0,74.386,74.386,74.2912,74.2998,95849.0
2020-03-11 11:40:00,86.26,86.28,86.21,86.21,86948.0,74.2998,74.3171,74.2568,74.2568,86948.0
2020-03-11 11:45:00,86.22,86.25,86.18,86.2,76895.0,74.2654,74.2912,74.2309,74.2482,76895.0
2020-03-11 11:50:00,86.2,86.23,86.16,86.2,70261.0,74.2482,74.274,74.2137,74.2482,70261.0
2020-03-11 11:55:00,86.21,86.24,86.19,86.22,108944.0,74.2568,74.2826,74.2395,74.2654,108944.0
2020-03-11 12:00:00,86.21,86.26,86.21,86.22,59700.0,74.2568,74.2998,74.2568,74.2654,59700.0
2020-03-11 12:05:00,86.23,86.25,86.19,86.22,113133.0,74.274,74.2912,74.2395,74.2654,113133.0
2020-03-11 12:10:00,86.22,86.24,86.16,86.17,42368.0,74.2654,74.2826,74.2137,74.2223,42368.0
2020-03-11 12:15:00,86.16,86.17,86.1,86.12,140880.0,74.2137,74.2223,74.162,74.1793,140880.0
2020-03-11 12:20:00,86.12,86.13,86.05,86.13,184620.0,74.1793,74.1879,74.119,74.1879,184620.0
2020-03-11 12:25:00,86.13,86.15,86.1,86.14,108050.0,74.1879,74.2051,74.162,74.1965,108050.0
2020-03-11 12:30:00,86.14,86.16,86.11,86.15,38131.0,74.1965,74.2137,74.1706,74.2051,38131.0
2020-03-11 12:35:00,86.16,86.16,86.08,86.12,229018.0,74.2137,74.2137,74.1448,74.1793,229018.0
2020-03-11 12:40:00,86.12,86.12,86.08,86.09,39019.0,74.1793,74.1793,74.1448,74.1534,39019.0
2020-03-11 12:45:00,86.1,86.11,86.04,86.04,48635.0,74.162,74.1706,74.1103,74.1103,48635.0
2020-03-11 12:50:00,86.03,86.04,85.93,85.93,85257.0,74.1017,74.1103,74.0156,74.0156,85257.0
2020-03-11 12:55:00,85.93,85.94,85.81,85.83,183464.0,74.0156,74.0242,73.9122,73.9295,183464.0
2020-03-11 13:00:00,85.84,85.9,85.77,85.86,173299.0,73.9381,73.9898,73.8778,73.9553,173299.0
2020-03-11 13:05:00,85.87,85.91,85.8,85.81,47097.0,73.9639,73.9984,73.9036,73.9122,47097.0
2020-03-11 13:10:00,85.81,85.83,85.79,85.82,32111.0,73.9122,73.9295,73.895,73.9208,32111.0
2020-03-11 13:15:00,85.81,85.83,85.79,85.82,42229.0,73.9122,73.9295,73.895,73.9208,42229.0
2020-03-11 13:20:00,85.81,85.89,85.81,85.89,40177.0,73.9122,73.9811,73.9122,73.9811,40177.0
2020-03-11 13:25:00,85.88,85.93,85.86,85.88,51179.0,73.9725,74.0156,73.9553,73.9725,51179.0
2020-03-11 13:30:00,85.89,85.97,85.88,85.97,57948.0,73.9811,74.05,73.9725,74.05,57948.0
2020-03-11 13:35:00,85.97,86.0,85.96,85.99,58434.0,74.05,74.0759,74.0414,74.0673,58434.0
2020-03-11 13:40:00,85.98,86.02,85.95,85.99,173145.0,74.0587,74.0931,74.0328,74.0673,173145.0
2020-03-11 13:45:00,85.99,86.04,85.97,86.01,243555.0,74.0673,74.1103,74.05,74.0845,243555.0
2020-03-11 13:50:00,86.0,86.01,85.95,85.97,43352.0,74.0759,74.0845,74.0328,74.05,43352.0
2020-03-11 13:55:00,85.97,86.0,85.89,85.9,222350.0,74.05,74.0759,73.9811,73.9898,222350.0
2020-03-11 14:00:00,85.9,85.92,85.86,85.86,119241.0,73.9898,74.007,73.9553,73.9553,119241.0
2020-03-11 14:05:00,85.87,85.89,85.83,85.87,121504.0,73.9639,73.9811,73.9295,73.9639,121504.0
2020-03-11 14:10:00,85.87,85.88,85.83,85.87,294609.0,73.9639,73.9725,73.9295,73.9639,294609.0
2020-03-11 14:15:00,85.87,85.88,85.8,85.82,113161.0,73.9639,73.9725,73.9036,73.9208,113161.0
2020-03-11 14:20:00,85.81,85.82,85.73,85.75,60557.0,73.9122,73.9208,73.8433,73.8606,60557.0
2020-03-11 14:25:00,85.76,85.77,85.72,85.73,55745.0,73.8692,73.8778,73.8347,73.8433,55745.0
2020-03-11 14:30:00,85.73,85.74,85.66,85.67,165694.0,73.8433,73.8519,73.783,73.7916,165694.0
2020-03-11 14:35:00,85.66,85.74,85.66,85.73,224807.0,73.783,73.8519,73.783,73.8433,224807.0
2020-03-11 14:40:00,85.73,85.76,85.69,85.71,168296.0,73.8433,73.8692,73.8089,73.8261,168296.0
2020-03-11 14:45:00,85.7,85.73,85.67,85.73,83797.0,73.8175,73.8433,73.7916,73.8433,83797.0
2020-03-11 14:50:00,85.73,85.75,85.63,85.63,159125.0,73.8433,73.8606,73.7572,73.7572,159125.0
2020-03-11 14:55:00,85.63,85.63,85.51,85.53,129564.0,73.7572,73.7572,73.6538,73.6711,129564.0
2020-03-11 15:00:00,85.53,85.56,85.48,85.51,176550.0,73.6711,73.6969,73.628,73.6538,176550.0
2020-03-11 15:05:00,85.5,85.53,85.41,85.42,634222.0,73.6452,73.6711,73.5677,73.5763,634222.0
2020-03-11 15:10:00,85.41,85.42,85.29,85.3,168554.0,73.5677,73.5763,73.4643,73.4729,168554.0
2020-03-11 15:15:00,85.29,85.32,85.26,85.3,110540.0,73.4643,73.4902,73.4385,73.4729,110540.0
2020-03-11 15:20:00,85.3,85.32,85.19,85.2,133305.0,73.4729,73.4902,73.3782,73.3868,133305.0
2020-03-11 15:25:00,85.2,85.23,85.17,85.17,75054.0,73.3868,73.4127,73.361,73.361,75054.0
2020-03-11 15:30:00,85.17,85.19,85.13,85.17,105887.0,73.361,73.3782,73.3265,73.361,105887.0
2020-03-11 15:35:00,85.17,85.18,85.09,85.09,133002.0,73.361,73.3696,73.2921,73.2921,133002.0
2020-03-11 15:40:00,85.09,85.12,85.06,85.06,161962.0,73.2921,73.3179,73.2662,73.2662,161962.0
2020-03-11 15:45:00,85.07,85.07,84.97,84.99,352652.0,73.2748,73.2748,73.1887,73.2059,352652.0
2020-03-11 15:50:00,84.98,84.99,84.89,84.94,279626.0,73.1973,73.2059,73.1198,73.1629,279626.0
2020-03-11 15:55:00,84.95,84.99,84.87,84.92,351807.0,73.1715,73.2059,73.1026,73.1456,351807.0
2020-03-12 09:30:00,83.48,83.96,83.1,83.1,666847.0,71.9053,72.3187,71.578,71.578,666847.0
2020-03-12 09:35:00,83.11,83.11,83.05,83.06,57613.0,71.5866,71.5866,71.5349,71.5435,57613.0
2020-03-12 09:40:00,83.06,83.06,83.06,83.06,0.0,71.5435,71.5435,71.5435,71.5435,0.0
2020-03-12 09:45:00,83.06,83.06,83.06,83.06,0.0,71.5435,71.5435,71.5435,71.5435,0.0
2020-03-12 09:50:00,81.33,82.0,76.49,80.2,401010.0,70.0534,70.6305,65.8845,69.0801,401010.0
2020-03-12 09:55:00,80.0,83.32,79.81,82.76,220854.0,68.9078,71.7675,68.7441,71.2851,220854.0
2020-03-12 10:00:00,82.76,82.84,78.33,80.46,523160.0,71.2851,71.354,67.4694,69.304,523160.0
2020-03-12 10:05:00,80.82,81.39,80.58,81.23,324479.0,69.6141,70.1051,69.4074,69.9673,324479.0
2020-03-12 10:10:00,81.18,81.56,81.18,81.55,202367.0,69.9242,70.2515,69.9242,70.2429,202367.0
2020-03-12 10:15:00,81.55,81.8,81.49,81.66,89670.0,70.2429,70.4582,70.1912,70.3376,89670.0
2020-03-12 10:20:00,81.66,82.02,81.65,82.0,181038.0,70.3376,70.6477,70.329,70.6305,181038.0
2020-03-12 10:25:00,82.02,82.42,82.01,82.37,117416.0,70.6477,70.9923,70.6391,70.9492,117416.0
2020-03-12 10:30:00,82.33,82.83,82.33,82.83,188673.0,70.9147,71.3454,70.9147,71.3454,188673.0
2020-03-12 10:35:00,82.83,83.09,82.8,83.06,417829.0,71.3454,71.5694,71.3196,71.5435,417829.0
2020-03-12 10:40:00,83.06,83.09,83.02,83.08,119805.0,71.5435,71.5694,71.5091,71.5608,119805.0
2020-03-12 10:45:00,83.07,83.17,83.05,83.16,622853.0,71.5521,71.6383,71.5349,71.6297,622853.0
2020-03-12 10:50:00,83.16,83.49,83.14,83.49,98874.0,71.6297,71.9139,71.6124,71.9139,98874.0
2020-03-12 10:55:00,83.49,84.11,83.49,84.1,171062.0,71.9139,72.4479,71.9139,72.4393,171062.0
2020-03-12 11:00:00,84.13,84.32,84.1,84.1,192207.0,72.4652,72.6288,72.4393,72.4393,192207.0
2020-03-12 11:05:00,84.11,84.11,83.99,84.01,76425.0,72.4479,72.4479,72.3446,72.3618,76425.0
2020-03-12 11:10:00,84.0,84.0,83.95,83.96,63307.0,72.3532,72.3532,72.3101,72.3187,63307.0
2020-03-12 11:15:00,83.97,83.98,83.95,83.96,103390.0,72.3274,72.336,72.3101,72.3187,103390.0
2020-03-12 11:20:00,83.98,83.98,83.88,83.91,145976.0,72.336,72.336,72.2498,72.2757,145976.0
2020-03-12 11:25:00,83.91,83.98,83.9,83.95,165806.0,72.2757,72.336,72.2671,72.3101,165806.0
2020-03-12 11:30:00,83.94,83.94,83.77,83.78,108367.0,72.3015,72.3015,72.1551,72.1637,108367.0
2020-03-12 11:35:00,83.77,83.8,83.7,83.79,104525.0,72.1551,72.1809,72.0948,72.1723,104525.0
2020-03-12 11:40:00,83.78,83.84,83.78,83.79,107904.0,72.1637,72.2154,72.1637,72.1723,107904.0
2020-03-12 11:45:00,83.79,83.89,83.76,83.76,158508.0,72.1723,72.2584,72.1465,72.1465,158508.0
2020-03-12 11:50:00,83.76,83.77,83.22,83.35,64215.0,72.1465,72.1551,71.6813,71.7933,64215.0
2020-03-12 11:55:00,83.39,83.55,83.23,83.55,66946.0,71.8278,71.9656,71.69,71.9656,66946.0
2020-03-12 12:00:00,83.56,83.61,83.52,83.6,71129.0,71.9742,72.0173,71.9397,72.0087,71129.0
2020-03-12 12:05:00,83.6,83.61,83.52,83.59,62876.0,72.0087,72.0173,71.9397,72.0,62876.0
2020-03-12 12:10:00,83.59,83.67,83.58,83.59,83662.0,72.0,72.069,71.9914,72.0,83662.0
2020-03-12 12:15:00,83.58,83.63,83.54,83.57,97987.0,71.9914,72.0345,71.957,71.9828,97987.0
2020-03-12 12:20:00,83.56,83.57,83.51,83.52,48229.0,71.9742,71.9828,71.9311,71.9397,48229.0
2020-03-12 12:25:00,83.53,83.57,83.5,83.56,54617.0,71.9484,71.9828,71.9225,71.9742,54617.0
2020-03-12 12:30:00,83.57,83.59,83.55,83.57,94101.0,71.9828,72.0,71.9656,71.9828,94101.0
2020-03-12 12:35:00,83.58,83.68,83.55,83.68,114815.0,71.9914,72.0776,71.9656,72.0776,114815.0
2020-03-12 12:40:00,83.67,83.67,83.63,83.66,92400.0,72.069,72.069,72.0345,72.0603,92400.0
2020-03-12 12:45:00,83.65,83.8,83.64,83.8,89234.0,72.0517,72.1809,72.0431,72.1809,89234.0
2020-03-12 12:50:00,83.8,83.97,83.79,83.96,69993.0,72.1809,72.3274,72.1723,72.3187,69993.0
2020-03-12 12:55:00,83.96,84.4,83.96,84.4,90535.0,72.3187,72.6977,72.3187,72.6977,90535.0
2020-03-12 13:00:00,84.38,84.69,84.38,84.68,102227.0,72.6805,72.9475,72.6805,72.9389,102227.0
2020-03-12 13:05:00,84.7,84.89,80.5,84.65,462788.0,72.9561,73.1198,69.3385,72.9131,462788.0
2020-03-12 13:10:00,84.67,84.87,84.48,84.53,121137.0,72.9303,73.1026,72.7666,72.8097,121137.0
2020-03-12 13:15:00,84.58,84.79,84.58,84.66,96136.0,72.8528,73.0337,72.8528,72.9217,96136.0
2020-03-12 13:20:00,84.66,84.66,84.2,84.24,1318540.0,72.9217,72.9217,72.5255,72.5599,1318540.0
2020-03-12 13:25:00,84.37,84.37,84.25,84.25,104608.0,72.6719,72.6719,72.5685,72.5685,104608.0
2020-03-12 13:30:00,84.24,84.25,84.13,84.23,273233.0,72.5599,72.5685,72.4652,72.5513,273233.0
2020-03-12 13:35:00,84.22,84.23,84.08,84.09,105611.0,72.5427,72.5513,72.4221,72.4307,105611.0
2020-03-12 13:40:00,84.08,84.09,83.98,84.0,44793.0,72.4221,72.4307,72.336,72.3532,44793.0
2020-03-12 13:45:00,84.0,84.0,83.94,83.97,157105.0,72.3532,72.3532,72.3015,72.3274,157105.0
2020-03-12 13:50:00,83.96,83.97,83.78,83.79,254122.0,72.3187,72.3274,72.1637,72.1723,254122.0
2020-03-12 13:55:00,83.8,83.81,83.73,83.79,81622.0,72.1809,72.1895,72.1206,72.1723,81622.0
2020-03-12 14:00:00,83.78,83.78,83.55,83.58,138265.0,72.1637,72.1637,71.9656,71.9914,138265.0
2020-03-12 14:05:00,83.57,83.58,83.47,83.53,110324.0,71.9828,71.9914,71.8967,71.9484,110324.0
2020-03-12 14:10:00,83.52,83.56,83.42,83.42,704218.0,71.9397,71.9742,71.8536,71.8536,704218.0
2020-03-12 14:15:00,83.42,83.44,83.22,83.23,144085.0,71.8536,71.8708,71.6813,71.69,144085.0
2020-03-12 14:20:00,83.25,83.25,83.16,83.24,227450.0,71.7072,71.7072,71.6297,71.6986,227450.0
2020-03-12 14:25:00,83.24,83.29,83.14,83.15,245749.0,71.6986,71.7416,71.6124,71.621,245749.0
2020-03-12 14:30:00,83.14,83.16,82.95,82.95,78316.0,71.6124,71.6297,71.4488,71.4488,78316.0
2020-03-12 14:35:00,82.96,83.06,82.95,83.05,89851.0,71.4574,71.5435,71.4488,71.5349,89851.0
2020-03-12 14:40:00,83.05,83.07,82.84,82.91,387677.0,71.5349,71.5521,71.354,71.4143,387677.0
2020-03-12 14:45:00,82.91,83.0,82.02,82.72,245789.0,71.4143,71.4918,70.6477,71.2507,245789.0
2020-03-12 14:50:00,82.86,82.92,82.51,82.92,110448.0,71.3713,71.4229,71.0698,71.4229,110448.0
2020-03-12 14:55:00,82.92,82.97,82.81,82.82,161858.0,71.4229,71.466,71.3282,71.3368,161858.0
2020-03-12 15:00:00,82.84,82.85,82.02,82.08,118113.0,71.354,71.3626,70.6477,70.6994,118113.0
2020-03-12 15:05:00,82.15,82.48,82.05,82.19,163771.0,70.7597,71.0439,70.6736,70.7942,163771.0
2020-03-12 15:10:00,82.25,82.36,82.1,82.3,164053.0,70.8458,70.9406,70.7166,70.8889,164053.0
2020-03-12 15:15:00,82.3,82.31,81.87,81.88,127331.0,70.8889,70.8975,70.5185,70.5271,127331.0
2020-03-12 15:20:00,81.9,81.92,80.11,80.28,359265.0,70.5444,70.5616,69.0026,69.149,359265.0
2020-03-12 15:25:00,80.22,80.91,79.71,80.22,350451.0,69.0973,69.6916,68.658,69.0973,350451.0
2020-03-12 15:30:00,80.2,80.29,79.5,80.05,339027.0,69.0801,69.1576,68.4771,68.9509,339027.0
2020-03-12 15:35:00,80.06,80.07,79.75,79.87,326158.0,68.9595,68.9681,68.6925,68.7958,326158.0
2020-03-12 15:40:00,79.86,80.07,79.85,80.03,375336.0,68.7872,68.9681,68.7786,68.9336,375336.0
2020-03-12 15:45:00,80.03,80.39,79.97,80.21,388265.0,68.9336,69.2437,68.882,69.0887,388265.0
2020-03-12 15:50:00,80.21,80.41,80.12,80.36,768927.0,69.0887,69.261,69.0112,69.2179,768927.0
2020-03-12 15:55:00,80.36,80.92,80.19,80.78,457025.0,69.2179,69.7002,69.0715,69.5797,457025.0
2020-03-13 09:30:00,81.69,82.0,81.5,81.97,613057.0,70.3635,70.6305,70.1998,70.6047,613057.0
2020-03-13 09:35:00,81.92,82.33,81.89,82.2,192715.0,70.5616,70.9147,70.5358,70.8028,192715.0
2020-03-13 09:40:00,82.17,82.21,82.03,82.2,208326.0,70.7769,70.8114,70.6563,70.8028,208326.0
2020-03-13 09:45:00,82.19,82.28,82.05,82.07,228865.0,70.7942,70.8717,70.6736,70.6908,228865.0
2020-03-13 09:50:00,82.06,82.11,81.81,81.87,105700.0,70.6822,70.7252,70.4668,70.5185,105700.0
2020-03-13 09:55:00,81.85,82.0,81.81,81.92,285688.0,70.5013,70.6305,70.4668,70.5616,285688.0
2020-03-13 10:00:00,81.92,82.05,81.8,82.04,152824.0,70.5616,70.6736,70.4582,70.665,152824.0
2020-03-13 10:05:00,82.04,82.46,82.03,82.36,94769.0,70.665,71.0267,70.6563,70.9406,94769.0
2020-03-13 10:10:00,82.36,82.6,82.36,82.6,63580.0,70.9406,71.1473,70.9406,71.1473,63580.0
2020-03-13 10:15:00,82.65,83.19,82.6,83.09,62535.0,71.1904,71.6555,71.1473,71.5694,62535.0
2020-03-13 10:20:00,83.09,83.46,83.06,83.46,95008.0,71.5694,71.8881,71.5435,71.8881,95008.0
2020-03-13 10:25:00,83.46,83.5,83.27,83.46,108971.0,71.8881,71.9225,71.7244,71.8881,108971.0
2020-03-13 10:30:00,83.48,83.48,83.19,83.28,104942.0,71.9053,71.9053,71.6555,71.733,104942.0
2020-03-13 10:35:00,83.3,83.49,83.29,83.47,55841.0,71.7503,71.9139,71.7416,71.8967,55841.0
2020-03-13 10:40:00,83.48,83.56,83.46,83.52,82961.0,71.9053,71.9742,71.8881,71.9397,82961.0
2020-03-13 10:45:00,83.53,83.74,83.51,83.7,125918.0,71.9484,72.1292,71.9311,72.0948,125918.0
2020-03-13 10:50:00,83.7,83.72,83.63,83.64,144233.0,72.0948,72.112,72.0345,72.0431,144233.0
2020-03-13 10:55:00,83.64,83.66,83.51,83.63,62503.0,72.0431,72.0603,71.9311,72.0345,62503.0
2020-03-13 11:00:00,83.62,83.62,83.46,83.47,94738.0,72.0259,72.0259,71.8881,71.8967,94738.0
2020-03-13 11:05:00,83.47,83.58,83.47,83.58,64570.0,71.8967,71.9914,71.8967,71.9914,64570.0
2020-03-13 11:10:00,83.57,83.6,83.53,83.59,124579.0,71.9828,72.0087,71.9484,72.0,124579.0
2020-03-13 11:15:00,83.59,83.71,83.58,83.69,100179.0,72.0,72.1034,71.9914,72.0862,100179.0
2020-03-13 11:20:00,83.69,83.77,83.64,83.76,41043.0,72.0862,72.1551,72.0431,72.1465,41043.0
2020-03-13 11:25:00,83.76,83.98,83.76,83.98,101316.0,72.1465,72.336,72.1465,72.336,101316.0
2020-03-13 11:30:00,83.98,83.98,83.88,83.89,58969.0,72.336,72.336,72.2498,72.2584,58969.0
2020-03-13 11:35:00,83.89,84.0,83.84,83.95,48953.0,72.2584,72.3532,72.2154,72.3101,48953.0
2020-03-13 11:40:00,83.95,84.03,83.89,84.03,73690.0,72.3101,72.379,72.2584,72.379,73690.0
2020-03-13 11:45:00,84.03,84.05,83.96,83.97,149151.0,72.379,72.3963,72.3187,72.3274,149151.0
2020-03-13 11:50:00,83.96,84.06,83.96,84.06,57169.0,72.3187,72.4049,72.3187,72.4049,57169.0
2020-03-13 11:55:00,84.07,84.2,84.06,84.11,97790.0,72.4135,72.5255,72.4049,72.4479,97790.0
2020-03-13 12:00:00,84.14,84.23,84.11,84.2,70440.0,72.4738,72.5513,72.4479,72.5255,70440.0
2020-03-13 12:05:00,84.2,84.27,84.18,84.27,61746.0,72.5255,72.5858,72.5082,72.5858,61746.0
2020-03-13 12:10:00,84.26,84.42,84.26,84.42,57341.0,72.5771,72.715,72.5771,72.715,57341.0
2020-03-13 12:15:00,84.42,84.45,84.38,84.42,123138.0,72.715,72.7408,72.6805,72.715,123138.0
2020-03-13 12:20:00,84.42,84.42,84.3,84.31,102148.0,72.715,72.715,72.6116,72.6202,102148.0
2020-03-13 12:25:00,84.31,84.32,84.23,84.3,30271.0,72.6202,72.6288,72.5513,72.6116,30271.0
2020-03-13 12:30:00,84.3,84.3,84.07,84.11,84021.0,72.6116,72.6116,72.4135,72.4479,84021.0
2020-03-13 12:35:00,84.11,84.13,83.86,83.87,1088094.0,72.4479,72.4652,72.2326,72.2412,1088094.0
2020-03-13 12:40:00,83.87,83.92,83.75,83.78,57835.0,72.2412,72.2843,72.1379,72.1637,57835.0
2020-03-13 12:45:00,83.78,83.87,83.76,83.78,105961.0,72.1637,72.2412,72.1465,72.1637,105961.0
2020-03-13 12:50:00,83.78,83.84,83.77,83.83,324415.0,72.1637,72.2154,72.1551,72.2068,324415.0
2020-03-13 12:55:00,83.83,83.89,83.73,83.8,298428.0,72.2068,72.2584,72.1206,72.1809,298428.0
2020-03-13 13:00:00,83.79,83.8,83.47,83.48,1166628.0,72.1723,72.1809,71.8967,71.9053,1166628.0
2020-03-13 13:05:00,83.47,83.57,83.47,83.52,51033.0,71.8967,71.9828,71.8967,71.9397,51033.0
2020-03-13 13:10:00,83.53,83.55,83.41,83.42,136199.0,71.9484,71.9656,71.845,71.8536,136199.0
2020-03-13 13:15:00,83.44,83.5,83.4,83.48,88248.0,71.8708,71.9225,71.8364,71.9053,88248.0
2020-03-13 13:20:00,83.48,83.49,83.42,83.44,78970.0,71.9053,71.9139,71.8536,71.8708,78970.0
2020-03-13 13:25:00,83.44,83.45,83.36,83.36,48257.0,71.8708,71.8795,71.8019,71.8019,48257.0
2020-03-13 13:30:00,83.38,83.47,83.37,83.45,85963.0,71.8192,71.8967,71.8105,71.8795,85963.0
2020-03-13 13:35:00,83.44,83.5,82.26,82.98,1242378.0,71.8708,71.9225,70.8545,71.4746,1242378.0
2020-03-13 13:40:00,82.99,83.13,82.82,83.02,100809.0,71.4832,71.6038,71.3368,71.5091,100809.0
2020-03-13 13:45:00,83.02,83.08,82.88,82.99,94088.0,71.5091,71.5608,71.3885,71.4832,94088.0
2020-03-13 13:50:00,82.98,83.13,82.81,83.03,219803.0,71.4746,71.6038,71.3282,71.5177,219803.0
2020-03-13 13:55:00,82.99,83.31,82.96,83.07,69383.0,71.4832,71.7589,71.4574,71.5521,69383.0
2020-03-13 14:00:00,83.09,83.25,83.01,83.14,70563.0,71.5694,71.7072,71.5005,71.6124,70563.0
2020-03-13 14:05:00,83.13,83.25,83.07,83.15,157649.0,71.6038,71.7072,71.5521,71.621,157649.0
2020-03-13 14:10:00,83.18,83.97,83.11,83.43,235566.0,71.6469,72.3274,71.5866,71.8622,235566.0
2020-03-13 14:15:00,83.39,83.62,83.39,83.49,93264.0,71.8278,72.0259,71.8278,71.9139,93264.0
2020-03-13 14:20:00,83.5,83.53,83.45,83.53,57870.0,71.9225,71.9484,71.8795,71.9484,57870.0
2020-03-13 14:25:00,83.52,83.54,83.39,83.41,49478.0,71.9397,71.957,71.8278,71.845,49478.0
2020-03-13 14:30:00,83.39,83.47,83.39,83.41,76300.0,71.8278,71.8967,71.8278,71.845,76300.0
2020-03-13 14:35:00,83.4,83.59,83.35,83.55,85994.0,71.8364,72.0,71.7933,71.9656,85994.0
2020-03-13 14:40:00,83.56,83.65,83.49,83.65,80957.0,71.9742,72.0517,71.9139,72.0517,80957.0
2020-03-13 14:45:00,83.64,83.77,83.61,83.66,61882.0,72.0431,72.1551,72.0173,72.0603,61882.0
2020-03-13 14:50:00,83.66,83.66,83.49,83.59,51002.0,72.0603,72.0603,71.9139,72.0,51002.0
2020-03-13 14:55:00,83.58,83.59,83.46,83.46,89470.0,71.9914,72.0,71.8881,71.8881,89470.0
2020-03-13 15:00:00,83.46,83.51,83.36,83.39,67612.0,71.8881,71.9311,71.8019,71.8278,67612.0
2020-03-13 15:05:00,83.38,83.41,83.26,83.3,57213.0,71.8192,71.845,71.7158,71.7503,57213.0
2020-03-13 15:10:00,83.29,83.49,83.1,83.45,118262.0,71.7416,71.9139,71.578,71.8795,118262.0
2020-03-13 15:15:00,83.42,83.59,83.38,83.55,85279.0,71.8536,72.0,71.8192,71.9656,85279.0
2020-03-13 15:20:00,83.59,83.67,83.52,83.61,82627.0,72.0,72.069,71.9397,72.0173,82627.0
2020-03-13 15:25:00,83.6,83.74,83.59,83.6,317565.0,72.0087,72.1292,72.0,72.0087,317565.0
2020-03-13 15:30:00,83.61,83.68,83.6,83.61,105580.0,72.0173,72.0776,72.0087,72.0173,105580.0
2020-03-13 15:35:00,83.61,83.68,83.26,83.31,133662.0,72.0173,72.0776,71.7158,71.7589,133662.0
2020-03-13 15:40:00,83.31,83.44,83.24,83.3,274622.0,71.7589,71.8708,71.6986,71.7503,274622.0
2020-03-13 15:45:00,83.3,83.38,83.22,83.35,328479.0,71.7503,71.8192,71.6813,71.7933,328479.0
2020-03-13 15:50:00,83.35,83.65,83.33,83.65,142600.0,71.7933,72.0517,71.7761,72.0517,142600.0
2020-03-13 15:55:00,83.61,83.99,83.54,83.96,309062.0,72.0173,72.3446,71.957,72.3187,309062.0
2020-03-16 09:30:00,81.32,81.32,81.19,81.19,326.0,70.0448,70.0448,69.9328,69.9328,326.0
2020-03-16 09:35:00,81.19,81.19,81.19,81.19,0.0,69.9328,69.9328,69.9328,69.9328,0.0
2020-03-16 09:40:00,81.19,81.19,81.19,81.19,0.0,69.9328,69.9328,69.9328,69.9328,0.0
2020-03-16 09:45:00,79.51,82.0,79.51,81.91,381176.0,68.4857,70.6305,68.4857,70.553,381176.0
2020-03-16 09:50:00,81.87,82.05,81.87,82.01,119713.0,70.5185,70.6736,70.5185,70.6391,119713.0
2020-03-16 09:55:00,82.04,82.12,81.98,82.1,254206.0,70.665,70.7339,70.6133,70.7166,254206.0
2020-03-16 10:00:00,82.11,82.16,82.1,82.13,219709.0,70.7252,70.7683,70.7166,70.7425,219709.0
2020-03-16 10:05:00,82.14,82.23,82.12,82.23,89742.0,70.7511,70.8286,70.7339,70.8286,89742.0
2020-03-16 10:10:00,82.23,82.51,82.2,82.5,101760.0,70.8286,71.0698,70.8028,71.0612,101760.0
2020-03-16 10:15:00,82.5,82.68,82.49,82.65,106145.0,71.0612,71.2162,71.0526,71.1904,106145.0
2020-03-16 10:20:00,82.68,82.69,82.63,82.68,99713.0,71.2162,71.2248,71.1731,71.2162,99713.0
2020-03-16 10:25:00,82.67,82.96,82.67,82.94,43623.0,71.2076,71.4574,71.2076,71.4402,43623.0
2020-03-16 10:30:00,82.95,83.11,82.94,83.08,68066.0,71.4488,71.5866,71.4402,71.5608,68066.0
2020-03-16 10:35:00,83.09,83.58,83.09,83.35,83823.0,71.5694,71.9914,71.5694,71.7933,83823.0
2020-03-16 10:40:00,83.3,83.57,83.28,83.43,62070.0,71.7503,71.9828,71.733,71.8622,62070.0
2020-03-16 10:45:00,83.43,83.6,83.43,83.55,221999.0,71.8622,72.0087,71.8622,71.9656,221999.0
2020-03-16 10:50:00,83.55,83.67,83.55,83.62,223310.0,71.9656,72.069,71.9656,72.0259,223310.0
2020-03-16 10:55:00,83.63,83.67,83.55,83.58,86922.0,72.0345,72.069,71.9656,71.9914,86922.0
2020-03-16 11:00:00,83.57,83.68,83.56,83.65,122873.0,71.9828,72.0776,71.9742,72.0517,122873.0
2020-03-16 11:05:00,83.65,83.72,83.65,83.71,111768.0,72.0517,72.112,72.0517,72.1034,111768.0
2020-03-16 11:10:00,83.72,83.78,83.68,83.77,75768.0,72.112,72.1637,72.0776,72.1551,75768.0
2020-03-16 11:15:00,83.77,83.88,83.76,83.85,36048.0,72.1551,72.2498,72.1465,72.224,36048.0
2020-03-16 11:20:00,83.85,83.97,83.84,83.96,50465.0,72.224,72.3274,72.2154,72.3187,50465.0
2020-03-16 11:25:00,83.97,84.08,83.91,83.91,61707.0,72.3274,72.4221,72.2757,72.2757,61707.0
2020-03-16 11:30:00,83.91,83.92,83.81,83.83,90741.0,72.2757,72.2843,72.1895,72.2068,90741.0
2020-03-16 11:35:00,83.82,83.84,83.76,83.8,122762.0,72.1982,72.2154,72.1465,72.1809,122762.0
2020-03-16 11:40:00,83.79,83.85,83.78,83.82,71224.0,72.1723,72.224,72.1637,72.1982,71224.0
2020-03-16 11:45:00,83.81,83.82,83.66,83.69,120318.0,72.1895,72.1982,72.0603,72.0862,120318.0
2020-03-16 11:50:00,83.66,83.79,83.65,83.79,73761.0,72.0603,72.1723,72.0517,72.1723,73761.0
2020-03-16 11:55:00,83.79,83.79,83.75,83.79,40699.0,72.1723,72.1723,72.1379,72.1723,40699.0
2020-03-16 12:00:00,83.79,83.81,83.75,83.77,56795.0,72.1723,72.1895,72.1379,72.1551,56795.0
2020-03-16 12:05:00,83.77,83.83,83.76,83.82,67134.0,72.1551,72.2068,72.1465,72.1982,67134.0
2020-03-16 12:10:00,83.82,83.84,83.79,83.84,36152.0,72.1982,72.2154,72.1723,72.2154,36152.0
2020-03-16 12:15:00,83.84,83.86,83.83,83.84,35028.0,72.2154,72.2326,72.2068,72.2154,35028.0
2020-03-16 12:20:00,83.84,83.92,83.83,83.9,26108.0,72.2154,72.2843,72.2068,72.2671,26108.0
2020-03-16 12:25:00,83.9,83.97,83.89,83.96,57189.0,72.2671,72.3274,72.2584,72.3187,57189.0
2020-03-16 12:30:00,83.96,84.05,83.95,84.03,318943.0,72.3187,72.3963,72.3101,72.379,318943.0
2020-03-16 12:35:00,84.03,84.1,84.01,84.03,78255.0,72.379,72.4393,72.3618,72.379,78255.0
2020-03-16 12:40:00,84.02,84.19,84.01,84.16,57311.0,72.3704,72.5169,72.3618,72.491,57311.0
2020-03-16 12:45:00,84.15,84.29,84.11,84.28,77876.0,72.4824,72.603,72.4479,72.5944,77876.0
2020-03-16 12:50:00,84.27,84.28,84.21,84.22,42573.0,72.5858,72.5944,72.5341,72.5427,42573.0
2020-03-16 12:55:00,84.22,84.22,84.16,84.21,54700.0,72.5427,72.5427,72.491,72.5341,54700.0
2020-03-16 13:00:00,84.19,84.23,84.15,84.22,74449.0,72.5169,72.5513,72.4824,72.5427,74449.0
2020-03-16 13:05:00,84.22,84.25,84.2,84.24,125210.0,72.5427,72.5685,72.5255,72.5599,125210.0
2020-03-16 13:10:00,84.24,84.33,84.22,84.31,141812.0,72.5599,72.6374,72.5427,72.6202,141812.0
2020-03-16 13:15:00,84.31,84.36,84.31,84.32,75739.0,72.6202,72.6633,72.6202,72.6288,75739.0
2020-03-16 13:20:00,84.32,84.37,84.32,84.34,98209.0,72.6288,72.6719,72.6288,72.6461,98209.0
2020-03-16 13:25:00,84.34,84.38,84.27,84.38,62427.0,72.6461,72.6805,72.5858,72.6805,62427.0
2020-03-16 13:30:00,84.38,84.44,84.32,84.35,98374.0,72.6805,72.7322,72.6288,72.6547,98374.0
2020-03-16 13:35:00,84.35,84.39,84.34,84.38,54592.0,72.6547,72.6891,72.6461,72.6805,54592.0
2020-03-16 13:40:00,84.39,84.47,84.37,84.47,53823.0,72.6891,72.758,72.6719,72.758,53823.0
2020-03-16 13:45:00,84.46,84.48,84.36,84.37,101862.0,72.7494,72.7666,72.6633,72.6719,101862.0
2020-03-16 13:50:00,84.39,84.41,84.38,84.41,146782.0,72.6891,72.7063,72.6805,72.7063,146782.0
2020-03-16 13:55:00,84.41,84.43,84.39,84.42,99134.0,72.7063,72.7236,72.6891,72.715,99134.0
2020-03-16 14:00:00,84.42,84.45,84.39,84.44,118845.0,72.715,72.7408,72.6891,72.7322,118845.0
2020-03-16 14:05:00,84.44,84.65,84.39,84.45,337430.0,72.7322,72.9131,72.6891,72.7408,337430.0
2020-03-16 14:10:00,84.4,84.5,84.4,84.47,30252.0,72.6977,72.7839,72.6977,72.758,30252.0
2020-03-16 14:15:00,84.48,84.48,84.26,84.26,153187.0,72.7666,72.7666,72.5771,72.5771,153187.0
2020-03-16 14:20:00,84.25,84.36,84.23,84.34,57719.0,72.5685,72.6633,72.5513,72.6461,57719.0
2020-03-16 14:25:00,84.34,84.44,84.27,84.27,41063.0,72.6461,72.7322,72.5858,72.5858,41063.0
2020-03-16 14:30:00,84.28,84.36,84.27,84.36,44067.0,72.5944,72.6633,72.5858,72.6633,44067.0
2020-03-16 14:35:00,84.36,84.43,84.35,84.39,55578.0,72.6633,72.7236,72.6547,72.6891,55578.0
2020-03-16 14:40:00,84.39,84.44,84.36,84.41,66701.0,72.6891,72.7322,72.6633,72.7063,66701.0
2020-03-16 14:45:00,84.4,84.41,84.34,84.37,78559.0,72.6977,72.7063,72.6461,72.6719,78559.0
2020-03-16 14:50:00,84.37,84.41,84.22,84.4,329997.0,72.6719,72.7063,72.5427,72.6977,329997.0
2020-03-16 14:55:00,84.41,84.51,84.39,84.5,99224.0,72.7063,72.7925,72.6891,72.7839,99224.0
2020-03-16 15:00:00,84.5,84.5,84.43,84.47,37436.0,72.7839,72.7839,72.7236,72.758,37436.0
2020-03-16 15:05:00,84.47,84.53,84.45,84.52,140486.0,72.758,72.8097,72.7408,72.8011,140486.0
2020-03-16 15:10:00,84.52,84.57,84.47,84.52,121486.0,72.8011,72.8442,72.758,72.8011,121486.0
2020-03-16 15:15:00,84.52,84.52,84.47,84.5,74278.0,72.8011,72.8011,72.758,72.7839,74278.0
2020-03-16 15:20:00,84.5,84.58,84.49,84.52,155345.0,72.7839,72.8528,72.7753,72.8011,155345.0
2020-03-16 15:25:00,84.52,84.58,84.51,84.58,85350.0,72.8011,72.8528,72.7925,72.8528,85350.0
2020-03-16 15:30:00,84.58,84.62,84.53,84.59,80262.0,72.8528,72.8872,72.8097,72.8614,80262.0
2020-03-16 15:35:00,84.58,84.58,84.47,84.54,144351.0,72.8528,72.8528,72.758,72.8183,144351.0
2020-03-16 15:40:00,84.53,84.55,84.51,84.55,146885.0,72.8097,72.8269,72.7925,72.8269,146885.0
2020-03-16 15:45:00,84.54,84.58,84.51,84.57,180032.0,72.8183,72.8528,72.7925,72.8442,180032.0
2020-03-16 15:50:00,84.57,84.65,84.53,84.58,88061.0,72.8442,72.9131,72.8097,72.8528,88061.0
2020-03-16 15:55:00,84.58,84.63,84.52,84.6,129117.0,72.8528,72.8958,72.8011,72.87,129117.0
2020-03-17 09:30:00,83.55,83.83,83.08,83.83,394775.0,71.9656,72.2068,71.5608,72.2068,394775.0
2020-03-17 09:35:00,83.79,84.0,83.74,83.99,232664.0,72.1723,72.3532,72.1292,72.3446,232664.0
2020-03-17 09:40:00,83.99,84.09,83.97,84.08,76830.0,72.3446,72.4307,72.3274,72.4221,76830.0
2020-03-17 09:45:00,84.09,84.19,84.06,84.06,148298.0,72.4307,72.5169,72.4049,72.4049,148298.0
2020-03-17 09:50:00,84.07,84.1,84.04,84.08,58108.0,72.4135,72.4393,72.3876,72.4221,58108.0
2020-03-17 09:55:00,84.07,84.14,84.06,84.14,93000.0,72.4135,72.4738,72.4049,72.4738,93000.0
2020-03-17 10:00:00,84.14,84.17,84.11,84.16,156340.0,72.4738,72.4996,72.4479,72.491,156340.0
2020-03-17 10:05:00,84.16,84.19,84.14,84.18,66026.0,72.491,72.5169,72.4738,72.5082,66026.0
2020-03-17 10:10:00,84.19,84.27,84.16,84.26,66270.0,72.5169,72.5858,72.491,72.5771,66270.0
2020-03-17 10:15:00,84.26,84.32,84.25,84.29,57756.0,72.5771,72.6288,72.5685,72.603,57756.0
2020-03-17 10:20:00,84.29,84.4,84.25,84.39,72037.0,72.603,72.6977,72.5685,72.6891,72037.0
2020-03-17 10:25:00,84.4,84.47,84.38,84.41,44466.0,72.6977,72.758,72.6805,72.7063,44466.0
2020-03-17 10:30:00,84.4,84.49,84.38,84.48,81059.0,72.6977,72.7753,72.6805,72.7666,81059.0
2020-03-17 10:35:00,84.49,84.58,84.44,84.54,562939.0,72.7753,72.8528,72.7322,72.8183,562939.0
2020-03-17 10:40:00,84.55,84.55,84.46,84.48,153022.0,72.8269,72.8269,72.7494,72.7666,153022.0
2020-03-17 10:45:00,84.48,84.53,84.43,84.45,88354.0,72.7666,72.8097,72.7236,72.7408,88354.0
2020-03-17 10:50:00,84.45,84.46,84.38,84.43,246453.0,72.7408,72.7494,72.6805,72.7236,246453.0
2020-03-17 10:55:00,84.44,84.51,84.42,84.5,62477.0,72.7322,72.7925,72.715,72.7839,62477.0
2020-03-17 11:00:00,84.5,84.64,84.49,84.62,130264.0,72.7839,72.9045,72.7753,72.8872,130264.0
2020-03-17 11:05:00,84.62,84.68,84.59,84.67,126048.0,72.8872,72.9389,72.8614,72.9303,126048.0
2020-03-17 11:10:00,84.67,84.72,84.62,84.65,113567.0,72.9303,72.9734,72.8872,72.9131,113567.0
2020-03-17 11:15:00,84.65,84.68,84.45,84.52,200590.0,72.9131,72.9389,72.7408,72.8011,200590.0
2020-03-17 11:20:00,84.52,84.62,84.51,84.53,90561.0,72.8011,72.8872,72.7925,72.8097,90561.0
2020-03-17 11:25:00,84.52,84.53,84.46,84.5,149617.0,72.8011,72.8097,72.7494,72.7839,149617.0
2020-03-17 11:30:00,84.5,84.59,84.48,84.55,54657.0,72.7839,72.8614,72.7666,72.8269,54657.0
2020-03-17 11:35:00,84.56,84.57,84.52,84.56,74516.0,72.8355,72.8442,72.8011,72.8355,74516.0
2020-03-17 11:40:00,84.54,84.56,84.48,84.53,155287.0,72.8183,72.8355,72.7666,72.8097,155287.0
2020-03-17 11:45:00,84.52,84.53,84.44,84.47,214058.0,72.8011,72.8097,72.7322,72.758,214058.0
2020-03-17 11:50:00,84.47,84.49,84.44,84.45,75936.0,72.758,72.7753,72.7322,72.7408,75936.0
2020-03-17 11:55:00,84.46,84.5,84.44,84.46,98605.0,72.7494,72.7839,72.7322,72.7494,98605.0
2020-03-17 12:00:00,84.46,84.57,84.44,84.53,70223.0,72.7494,72.8442,72.7322,72.8097,70223.0
2020-03-17 12:05:00,84.53,84.61,84.53,84.56,43526.0,72.8097,72.8786,72.8097,72.8355,43526.0
2020-03-17 12:10:00,84.57,84.62,84.53,84.58,28600.0,72.8442,72.8872,72.8097,72.8528,28600.0
2020-03-17 12:15:00,84.58,84.59,84.39,84.39,107609.0,72.8528,72.8614,72.6891,72.6891,107609.0
2020-03-17 12:20:00,84.38,84.47,84.37,84.4,126782.0,72.6805,72.758,72.6719,72.6977,126782.0
2020-03-17 12:25:00,84.41,84.46,84.36,84.43,45935.0,72.7063,72.7494,72.6633,72.7236,45935.0
2020-03-17 12:30:00,84.46,84.53,84.42,84.5,23226.0,72.7494,72.8097,72.715,72.7839,23226.0
2020-03-17 12:35:00,84.49,84.49,84.4,84.43,61497.0,72.7753,72.7753,72.6977,72.7236,61497.0
2020-03-17 12:40:00,84.44,84.45,84.37,84.38,51787.0,72.7322,72.7408,72.6719,72.6805,51787.0
2020-03-17 12:45:00,84.38,84.44,84.37,84.4,75572.0,72.6805,72.7322,72.6719,72.6977,75572.0
2020-03-17 12:50:00,84.39,84.44,84.38,84.42,36960.0,72.6891,72.7322,72.6805,72.715,36960.0
2020-03-17 12:55:00,84.43,84.44,84.4,84.43,55040.0,72.7236,72.7322,72.6977,72.7236,55040.0
2020-03-17 13:00:00,84.44,84.46,84.4,84.42,59500.0,72.7322,72.7494,72.6977,72.715,59500.0
2020-03-17 13:05:00,84.42,84.43,84.35,84.39,83280.0,72.715,72.7236,72.6547,72.6891,83280.0
2020-03-17 13:10:00,84.39,84.41,84.24,84.24,57124.0,72.6891,72.7063,72.5599,72.5599,57124.0
2020-03-17 13:15:00,84.26,84.35,84.23,84.26,41777.0,72.5771,72.6547,72.5513,72.5771,41777.0
2020-03-17 13:20:00,84.26,84.3,84.17,84.24,1047520.0,72.5771,72.6116,72.4996,72.5599,1047520.0
2020-03-17 13:25:00,84.25,84.26,84.13,84.14,75097.0,72.5685,72.5771,72.4652,72.4738,75097.0
2020-03-17 13:30:00,84.14,84.17,83.95,83.98,126679.0,72.4738,72.4996,72.3101,72.336,126679.0
2020-03-17 13:35:00,83.99,84.01,83.9,83.94,167023.0,72.3446,72.3618,72.2671,72.3015,167023.0
2020-03-17 13:40:00,83.93,83.96,83.84,83.84,106310.0,72.2929,72.3187,72.2154,72.2154,106310.0
2020-03-17 13:45:00,83.84,83.87,83.71,83.73,651039.0,72.2154,72.2412,72.1034,72.1206,651039.0
2020-03-17 13:50:00,83.74,83.76,83.66,83.7,185108.0,72.1292,72.1465,72.0603,72.0948,185108.0
2020-03-17 13:55:00,83.7,83.73,83.66,83.73,158713.0,72.0948,72.1206,72.0603,72.1206,158713.0
2020-03-17 14:00:00,83.72,83.76,83.72,83.73,132125.0,72.112,72.1465,72.112,72.1206,132125.0
2020-03-17 14:05:00,83.73,83.81,83.72,83.81,622089.0,72.1206,72.1895,72.112,72.1895,622089.0
2020-03-17 14:10:00,83.81,83.84,83.79,83.84,157708.0,72.1895,72.2154,72.1723,72.2154,157708.0
2020-03-17 14:15:00,83.83,83.84,83.71,83.82,264951.0,72.2068,72.2154,72.1034,72.1982,264951.0
2020-03-17 14:20:00,83.82,83.84,83.78,83.8,215525.0,72.1982,72.2154,72.1637,72.1809,215525.0
2020-03-17 14:25:00,83.8,83.81,83.74,83.79,179828.0,72.1809,72.1895,72.1292,72.1723,179828.0
2020-03-17 14:30:00,83.78,83.79,83.67,83.67,161599.0,72.1637,72.1723,72.069,72.069,161599.0
2020-03-17 14:35:00,83.67,83.68,83.54,83.55,316768.0,72.069,72.0776,71.957,71.9656,316768.0
2020-03-17 14:40:00,83.55,83.59,83.41,83.42,236000.0,71.9656,72.0,71.845,71.8536,236000.0
2020-03-17 14:45:00,83.41,83.5,83.32,83.34,265478.0,71.845,71.9225,71.7675,71.7847,265478.0
2020-03-17 14:50:00,83.35,83.4,83.18,83.24,252387.0,71.7933,71.8364,71.6469,71.6986,252387.0
2020-03-17 14:55:00,83.23,83.24,83.13,83.13,221060.0,71.69,71.6986,71.6038,71.6038,221060.0
2020-03-17 15:00:00,83.13,83.13,82.99,83.05,241309.0,71.6038,71.6038,71.4832,71.5349,241309.0
2020-03-17 15:05:00,83.05,83.07,82.97,83.0,269602.0,71.5349,71.5521,71.466,71.4918,269602.0
2020-03-17 15:10:00,82.99,83.05,82.88,82.91,142622.0,71.4832,71.5349,71.3885,71.4143,142622.0
2020-03-17 15:15:00,82.92,82.93,82.79,82.83,117329.0,71.4229,71.4316,71.311,71.3454,117329.0
2020-03-17 15:20:00,82.83,82.93,82.81,82.81,573817.0,71.3454,71.4316,71.3282,71.3282,573817.0
2020-03-17 15:25:00,82.81,82.87,82.8,82.87,109854.0,71.3282,71.3799,71.3196,71.3799,109854.0
2020-03-17 15:30:00,82.87,83.02,82.86,83.0,174290.0,71.3799,71.5091,71.3713,71.4918,174290.0
2020-03-17 15:35:00,82.99,83.06,82.97,83.05,199106.0,71.4832,71.5435,71.466,71.5349,199106.0
2020-03-17 15:40:00,83.04,83.05,82.96,83.0,147227.0,71.5263,71.5349,71.4574,71.4918,147227.0
2020-03-17 15:45:00,83.0,83.0,82.86,82.87,155855.0,71.4918,71.4918,71.3713,71.3799,155855.0
2020-03-17 15:50:00,82.86,82.94,82.82,82.89,157482.0,71.3713,71.4402,71.3368,71.3971,157482.0
2020-03-17 15:55:00,82.9,82.95,82.83,82.92,312595.0,71.4057,71.4488,71.3454,71.4229,312595.0
2020-03-18 09:30:00,81.44,81.99,81.42,81.93,204147.0,70.1481,70.6219,70.1309,70.5702,204147.0
2020-03-18 09:35:00,81.97,81.97,81.75,81.83,115082.0,70.6047,70.6047,70.4152,70.4841,115082.0
2020-03-18 09:40:00,81.8,81.98,81.73,81.94,90362.0,70.4582,70.6133,70.3979,70.5788,90362.0
2020-03-18 09:45:00,81.93,81.99,81.93,81.96,75030.0,70.5702,70.6219,70.5702,70.596,75030.0
2020-03-18 09:50:00,81.96,82.15,81.95,82.09,69269.0,70.596,70.7597,70.5874,70.708,69269.0
2020-03-18 09:55:00,82.1,82.15,82.05,82.13,46215.0,70.7166,70.7597,70.6736,70.7425,46215.0
2020-03-18 10:00:00,82.13,82.36,82.11,82.35,78383.0,70.7425,70.9406,70.7252,70.932,78383.0
2020-03-18 10:05:00,82.35,82.38,82.29,82.37,107716.0,70.932,70.9578,70.8803,70.9492,107716.0
2020-03-18 10:10:00,82.37,82.38,82.28,82.31,121445.0,70.9492,70.9578,70.8717,70.8975,121445.0
2020-03-18 10:15:00,82.31,82.35,82.28,82.29,112128.0,70.8975,70.932,70.8717,70.8803,112128.0
2020-03-18 10:20:00,82.29,82.45,82.28,82.44,84862.0,70.8803,71.0181,70.8717,71.0095,84862.0
2020-03-18 10:25:00,82.43,82.63,82.42,82.61,68009.0,71.0009,71.1731,70.9923,71.1559,68009.0
2020-03-18 10:30:00,82.61,82.67,82.43,82.48,97151.0,71.1559,71.2076,71.0009,71.0439,97151.0
2020-03-18 10:35:00,82.48,82.52,82.41,82.44,40710.0,71.0439,71.0784,70.9837,71.0095,40710.0
2020-03-18 10:40:00,82.44,82.44,82.32,82.34,52987.0,71.0095,71.0095,70.9061,70.9234,52987.0
2020-03-18 10:45:00,82.33,82.34,82.2,82.28,129877.0,70.9147,70.9234,70.8028,70.8717,129877.0
2020-03-18 10:50:00,82.27,82.28,82.14,82.17,86388.0,70.8631,70.8717,70.7511,70.7769,86388.0
2020-03-18 10:55:00,82.17,82.18,82.03,82.04,69944.0,70.7769,70.7855,70.6563,70.665,69944.0
2020-03-18 11:00:00,82.04,82.12,82.03,82.12,98506.0,70.665,70.7339,70.6563,70.7339,98506.0
2020-03-18 11:05:00,82.12,82.14,81.95,81.98,60830.0,70.7339,70.7511,70.5874,70.6133,60830.0
2020-03-18 11:10:00,81.97,82.0,81.87,81.87,93717.0,70.6047,70.6305,70.5185,70.5185,93717.0
2020-03-18 11:15:00,81.88,81.96,81.81,81.91,103253.0,70.5271,70.596,70.4668,70.553,103253.0
2020-03-18 11:20:00,81.87,81.93,81.79,81.83,146208.0,70.5185,70.5702,70.4496,70.4841,146208.0
2020-03-18 11:25:00,81.84,81.92,81.78,81.8,79319.0,70.4927,70.5616,70.441,70.4582,79319.0
2020-03-18 11:30:00,81.8,81.85,81.74,81.77,97883.0,70.4582,70.5013,70.4065,70.4324,97883.0
2020-03-18 11:35:00,81.78,81.82,81.7,81.72,72904.0,70.441,70.4755,70.3721,70.3893,72904.0
2020-03-18 11:40:00,81.71,81.74,81.58,81.63,78288.0,70.3807,70.4065,70.2687,70.3118,78288.0
2020-03-18 11:45:00,81.63,81.63,81.51,81.52,59074.0,70.3118,70.3118,70.2084,70.2171,59074.0
2020-03-18 11:50:00,81.54,81.54,81.41,81.42,64296.0,70.2343,70.2343,70.1223,70.1309,64296.0
2020-03-18 11:55:00,81.4,81.58,81.4,81.54,89494.0,70.1137,70.2687,70.1137,70.2343,89494.0
2020-03-18 12:00:00,81.54,81.56,81.49,81.51,47861.0,70.2343,70.2515,70.1912,70.2084,47861.0
2020-03-18 12:05:00,81.51,81.55,81.46,81.47,69075.0,70.2084,70.2429,70.1654,70.174,69075.0
2020-03-18 12:10:00,81.47,81.54,81.46,81.49,99204.0,70.174,70.2343,70.1654,70.1912,99204.0
2020-03-18 12:15:00,81.48,81.89,81.46,81.51,1097355.0,70.1826,70.5358,70.1654,70.2084,1097355.0
2020-03-18 12:20:00,81.5,81.62,81.49,81.61,85419.0,70.1998,70.3032,70.1912,70.2946,85419.0
2020-03-18 12:25:00,81.61,81.74,81.6,81.65,34888.0,70.2946,70.4065,70.286,70.329,34888.0
2020-03-18 12:30:00,81.61,81.73,81.59,81.62,57616.0,70.2946,70.3979,70.2773,70.3032,57616.0
2020-03-18 12:35:00,81.63,81.68,81.57,81.67,119516.0,70.3118,70.3549,70.2601,70.3463,119516.0
2020-03-18 12:40:00,81.64,81.69,81.58,81.64,68877.0,70.3204,70.3635,70.2687,70.3204,68877.0
2020-03-18 12:45:00,81.65,81.74,81.6,81.65,97622.0,70.329,70.4065,70.286,70.329,97622.0
2020-03-18 12:50:00,81.63,81.68,81.61,81.67,119400.0,70.3118,70.3549,70.2946,70.3463,119400.0
2020-03-18 12:55:00,81.67,81.67,81.61,81.63,6194.0,70.3463,70.3463,70.2946,70.3118,6194.0
2020-03-18 13:00:00,81.63,81.63,81.63,81.63,0.0,70.3118,70.3118,70.3118,70.3118,0.0
2020-03-18 13:05:00,81.63,81.63,81.63,81.63,0.0,70.3118,70.3118,70.3118,70.3118,0.0
2020-03-18 13:10:00,81.51,81.6,81.44,81.49,65332.0,70.2084,70.286,70.1481,70.1912,65332.0
2020-03-18 13:15:00,81.5,81.56,81.43,81.45,54469.0,70.1998,70.2515,70.1395,70.1568,54469.0
2020-03-18 13:20:00,81.45,81.46,81.33,81.38,123324.0,70.1568,70.1654,70.0534,70.0965,123324.0
2020-03-18 13:25:00,81.4,81.43,81.25,81.27,52796.0,70.1137,70.1395,69.9845,70.0017,52796.0
2020-03-18 13:30:00,81.26,81.26,81.07,81.13,99747.0,69.9931,69.9931,69.8294,69.8811,99747.0
2020-03-18 13:35:00,81.14,81.15,81.08,81.11,76826.0,69.8897,69.8984,69.8381,69.8639,76826.0
2020-03-18 13:40:00,81.09,81.29,81.06,81.27,88601.0,69.8467,70.0189,69.8208,70.0017,88601.0
2020-03-18 13:45:00,81.28,81.32,81.13,81.19,112657.0,70.0103,70.0448,69.8811,69.9328,112657.0
2020-03-18 13:50:00,81.19,81.24,81.18,81.2,134573.0,69.9328,69.9759,69.9242,69.9414,134573.0
2020-03-18 13:55:00,81.2,81.21,81.09,81.17,219428.0,69.9414,69.95,69.8467,69.9156,219428.0
2020-03-18 14:00:00,81.17,81.17,81.09,81.15,201492.0,69.9156,69.9156,69.8467,69.8984,201492.0
2020-03-18 14:05:00,81.15,81.18,81.01,81.03,522506.0,69.8984,69.9242,69.7778,69.795,522506.0
2020-03-18 14:10:00,81.02,81.03,80.91,81.0,185258.0,69.7864,69.795,69.6916,69.7692,185258.0
2020-03-18 14:15:00,81.0,81.07,80.91,80.95,112340.0,69.7692,69.8294,69.6916,69.7261,112340.0
2020-03-18 14:20:00,80.97,81.01,80.85,80.91,185829.0,69.7433,69.7778,69.64,69.6916,185829.0
2020-03-18 14:25:00,80.91,80.94,80.88,80.91,114279.0,69.6916,69.7175,69.6658,69.6916,114279.0
2020-03-18 14:30:00,80.91,80.93,80.78,80.88,135363.0,69.6916,69.7089,69.5797,69.6658,135363.0
2020-03-18 14:35:00,80.88,80.91,80.61,80.65,95062.0,69.6658,69.6916,69.4332,69.4677,95062.0
2020-03-18 14:40:00,80.66,80.7,80.31,80.41,97805.0,69.4763,69.5107,69.1748,69.261,97805.0
2020-03-18 14:45:00,80.43,80.7,80.41,80.58,217804.0,69.2782,69.5107,69.261,69.4074,217804.0
2020-03-18 14:50:00,80.69,80.7,80.59,80.63,181605.0,69.5021,69.5107,69.416,69.4505,181605.0
2020-03-18 14:55:00,80.63,80.77,80.61,80.75,113950.0,69.4505,69.571,69.4332,69.5538,113950.0
2020-03-18 15:00:00,80.77,80.96,80.76,80.93,197956.0,69.571,69.7347,69.5624,69.7089,197956.0
2020-03-18 15:05:00,80.93,80.93,80.8,80.89,118202.0,69.7089,69.7089,69.5969,69.6744,118202.0
2020-03-18 15:10:00,80.86,80.93,80.75,80.78,96637.0,69.6486,69.7089,69.5538,69.5797,96637.0
2020-03-18 15:15:00,80.79,80.8,80.71,80.77,79851.0,69.5883,69.5969,69.5194,69.571,79851.0
2020-03-18 15:20:00,80.77,80.84,80.76,80.78,131443.0,69.571,69.6313,69.5624,69.5797,131443.0
2020-03-18 15:25:00,80.77,80.8,80.63,80.66,137683.0,69.571,69.5969,69.4505,69.4763,137683.0
2020-03-18 15:30:00,80.65,80.9,80.65,80.86,146716.0,69.4677,69.683,69.4677,69.6486,146716.0
2020-03-18 15:35:00,80.89,80.94,80.8,80.88,229643.0,69.6744,69.7175,69.5969,69.6658,229643.0
2020-03-18 15:40:00,80.88,80.97,80.83,80.88,151723.0,69.6658,69.7433,69.6227,69.6658,151723.0
2020-03-18 15:45:00,80.9,80.93,80.81,80.91,151026.0,69.683,69.7089,69.6055,69.6916,151026.0
2020-03-18 15:50:00,80.91,81.06,80.87,81.04,75981.0,69.6916,69.8208,69.6572,69.8036,75981.0
2020-03-18 15:55:00,81.04,81.13,80.95,80.99,150611.0,69.8036,69.8811,69.7261,69.7605,150611.0
2020-03-19 09:30:00,79.74,80.7,79.58,80.28,525037.0,68.6839,69.5107,68.546,69.149,525037.0
2020-03-19 09:35:00,80.27,80.45,80.23,80.24,209667.0,69.1404,69.2954,69.1059,69.1145,209667.0
2020-03-19 09:40:00,80.26,80.29,80.13,80.18,161080.0,69.1318,69.1576,69.0198,69.0628,161080.0
2020-03-19 09:45:00,80.19,80.29,80.18,80.25,95103.0,69.0715,69.1576,69.0628,69.1231,95103.0
2020-03-19 09:50:00,80.25,80.27,80.03,80.07,242092.0,69.1231,69.1404,68.9336,68.9681,242092.0
2020-03-19 09:55:00,80.11,80.28,80.07,80.26,97166.0,69.0026,69.149,68.9681,69.1318,97166.0
2020-03-19 10:00:00,80.19,80.3,79.94,80.12,465081.0,69.0715,69.1662,68.8561,69.0112,465081.0
2020-03-19 10:05:00,80.13,80.3,80.11,80.24,55307.0,69.0198,69.1662,69.0026,69.1145,55307.0
2020-03-19 10:10:00,80.23,80.32,80.19,80.32,302347.0,69.1059,69.1834,69.0715,69.1834,302347.0
2020-03-19 10:15:00,80.36,80.44,80.29,80.42,111055.0,69.2179,69.2868,69.1576,69.2696,111055.0
2020-03-19 10:20:00,80.43,80.49,80.37,80.43,52007.0,69.2782,69.3299,69.2265,69.2782,52007.0
2020-03-19 10:25:00,80.42,80.48,80.35,80.44,54637.0,69.2696,69.3213,69.2093,69.2868,54637.0
2020-03-19 10:30:00,80.43,80.56,80.41,80.54,47577.0,69.2782,69.3902,69.261,69.3729,47577.0
2020-03-19 10:35:00,80.54,80.56,80.35,80.36,49260.0,69.3729,69.3902,69.2093,69.2179,49260.0
2020-03-19 10:40:00,80.36,80.43,80.34,80.35,44561.0,69.2179,69.2782,69.2007,69.2093,44561.0
2020-03-19 10:45:00,80.34,80.35,80.23,80.27,67595.0,69.2007,69.2093,69.1059,69.1404,67595.0
2020-03-19 10:50:00,80.28,80.38,80.25,80.33,76228.0,69.149,69.2351,69.1231,69.192,76228.0
2020-03-19 10:55:00,80.34,80.36,80.24,80.25,91876.0,69.2007,69.2179,69.1145,69.1231,91876.0
2020-03-19 11:00:00,80.24,80.37,80.22,80.35,57972.0,69.1145,69.2265,69.0973,69.2093,57972.0
2020-03-19 11:05:00,80.36,80.42,80.29,80.3,133539.0,69.2179,69.2696,69.1576,69.1662,133539.0
2020-03-19 11:10:00,80.3,80.42,80.25,80.42,86054.0,69.1662,69.2696,69.1231,69.2696,86054.0
2020-03-19 11:15:00,80.39,80.46,80.36,80.4,57503.0,69.2437,69.304,69.2179,69.2523,57503.0
2020-03-19 11:20:00,80.41,80.63,80.38,80.62,58766.0,69.261,69.4505,69.2351,69.4418,58766.0
2020-03-19 11:25:00,80.61,80.73,80.57,80.7,58030.0,69.4332,69.5366,69.3988,69.5107,58030.0
2020-03-19 11:30:00,80.67,80.74,80.62,80.62,87657.0,69.4849,69.5452,69.4418,69.4418,87657.0
2020-03-19 11:35:00,80.64,80.66,80.54,80.66,128895.0,69.4591,69.4763,69.3729,69.4763,128895.0
2020-03-19 11:40:00,80.67,80.84,80.64,80.84,67020.0,69.4849,69.6313,69.4591,69.6313,67020.0
2020-03-19 11:45:00,80.85,80.88,80.83,80.86,30935.0,69.64,69.6658,69.6227,69.6486,30935.0
2020-03-19 11:50:00,80.86,80.87,80.75,80.75,51546.0,69.6486,69.6572,69.5538,69.5538,51546.0
2020-03-19 11:55:00,80.75,80.82,80.64,80.64,302801.0,69.5538,69.6141,69.4591,69.4591,302801.0
2020-03-19 12:00:00,80.64,80.85,80.64,80.83,54238.0,69.4591,69.64,69.4591,69.6227,54238.0
2020-03-19 12:05:00,80.83,80.89,80.81,80.84,39530.0,69.6227,69.6744,69.6055,69.6313,39530.0
2020-03-19 12:10:00,80.82,80.84,80.75,80.76,34820.0,69.6141,69.6313,69.5538,69.5624,34820.0
2020-03-19 12:15:00,80.78,80.82,80.7,80.8,34726.0,69.5797,69.6141,69.5107,69.5969,34726.0
2020-03-19 12:20:00,80.8,80.87,80.75,80.8,48896.0,69.5969,69.6572,69.5538,69.5969,48896.0
2020-03-19 12:25:00,80.81,80.82,80.7,80.76,44135.0,69.6055,69.6141,69.5107,69.5624,44135.0
2020-03-19 12:30:00,80.78,80.93,80.78,80.86,64191.0,69.5797,69.7089,69.5797,69.6486,64191.0
2020-03-19 12:35:00,80.82,80.82,80.72,80.77,73131.0,69.6141,69.6141,69.528,69.571,73131.0
2020-03-19 12:40:00,80.77,80.83,80.75,80.76,35843.0,69.571,69.6227,69.5538,69.5624,35843.0
2020-03-19 12:45:00,80.75,80.87,80.75,80.87,62302.0,69.5538,69.6572,69.5538,69.6572,62302.0
2020-03-19 12:50:00,80.86,80.88,80.75,80.81,265738.0,69.6486,69.6658,69.5538,69.6055,265738.0
2020-03-19 12:55:00,80.8,80.83,80.71,80.74,77850.0,69.5969,69.6227,69.5194,69.5452,77850.0
2020-03-19 13:00:00,80.74,80.81,80.74,80.79,73857.0,69.5452,69.6055,69.5452,69.5883,73857.0
2020-03-19 13:05:00,80.79,80.96,80.78,80.95,116979.0,69.5883,69.7347,69.5797,69.7261,116979.0
2020-03-19 13:10:00,80.95,81.09,80.94,81.08,65976.0,69.7261,69.8467,69.7175,69.8381,65976.0
2020-03-19 13:15:00,81.08,81.08,80.93,80.96,46847.0,69.8381,69.8381,69.7089,69.7347,46847.0
2020-03-19 13:20:00,80.97,81.3,80.91,81.28,131568.0,69.7433,70.0276,69.6916,70.0103,131568.0
2020-03-19 13:25:00,81.28,81.39,81.27,81.38,95435.0,70.0103,70.1051,70.0017,70.0965,95435.0
2020-03-19 13:30:00,81.38,81.48,81.36,81.39,214120.0,70.0965,70.1826,70.0792,70.1051,214120.0
2020-03-19 13:35:00,81.37,81.48,81.36,81.38,151939.0,70.0879,70.1826,70.0792,70.0965,151939.0
2020-03-19 13:40:00,81.4,81.52,81.36,81.5,97393.0,70.1137,70.2171,70.0792,70.1998,97393.0
2020-03-19 13:45:00,81.5,81.51,81.44,81.47,119430.0,70.1998,70.2084,70.1481,70.174,119430.0
2020-03-19 13:50:00,81.46,81.59,81.44,81.53,81051.0,70.1654,70.2773,70.1481,70.2257,81051.0
2020-03-19 13:55:00,81.53,81.56,81.52,81.53,78442.0,70.2257,70.2515,70.2171,70.2257,78442.0
2020-03-19 14:00:00,81.52,81.55,81.49,81.51,248138.0,70.2171,70.2429,70.1912,70.2084,248138.0
2020-03-19 14:05:00,81.5,81.51,81.38,81.44,82903.0,70.1998,70.2084,70.0965,70.1481,82903.0
2020-03-19 14:10:00,81.44,81.49,81.38,81.4,83118.0,70.1481,70.1912,70.0965,70.1137,83118.0
2020-03-19 14:15:00,81.4,81.5,81.39,81.48,99231.0,70.1137,70.1998,70.1051,70.1826,99231.0
2020-03-19 14:20:00,81.49,81.5,81.45,81.46,257626.0,70.1912,70.1998,70.1568,70.1654,257626.0
2020-03-19 14:25:00,81.47,81.47,81.37,81.4,114652.0,70.174,70.174,70.0879,70.1137,114652.0
2020-03-19 14:30:00,81.4,81.4,81.13,81.37,451967.0,70.1137,70.1137,69.8811,70.0879,451967.0
2020-03-19 14:35:00,81.36,81.36,81.23,81.33,107240.0,70.0792,70.0792,69.9673,70.0534,107240.0
2020-03-19 14:40:00,81.33,81.36,81.3,81.34,171065.0,70.0534,70.0792,70.0276,70.062,171065.0
2020-03-19 14:45:00,81.34,81.38,81.22,81.23,124567.0,70.062,70.0965,69.9586,69.9673,124567.0
2020-03-19 14:50:00,81.23,81.24,81.05,81.06,89156.0,69.9673,69.9759,69.8122,69.8208,89156.0
2020-03-19 14:55:00,81.06,81.18,81.03,81.11,155216.0,69.8208,69.9242,69.795,69.8639,155216.0
2020-03-19 15:00:00,81.11,81.23,81.09,81.22,102833.0,69.8639,69.9673,69.8467,69.9586,102833.0
2020-03-19 15:05:00,81.23,81.3,81.18,81.2,57961.0,69.9673,70.0276,69.9242,69.9414,57961.0
2020-03-19 15:10:00,81.19,81.2,80.99,81.1,137787.0,69.9328,69.9414,69.7605,69.8553,137787.0
2020-03-19 15:15:00,81.1,81.19,81.05,81.08,132576.0,69.8553,69.9328,69.8122,69.8381,132576.0
2020-03-19 15:20:00,81.08,81.13,81.05,81.1,95836.0,69.8381,69.8811,69.8122,69.8553,95836.0
2020-03-19 15:25:00,81.1,81.2,81.09,81.18,222372.0,69.8553,69.9414,69.8467,69.9242,222372.0
2020-03-19 15:30:00,81.16,81.19,81.0,81.09,249952.0,69.907,69.9328,69.7692,69.8467,249952.0
2020-03-19 15:35:00,81.1,81.15,81.07,81.09,193573.0,69.8553,69.8984,69.8294,69.8467,193573.0
2020-03-19 15:40:00,81.09,81.09,81.01,81.04,234559.0,69.8467,69.8467,69.7778,69.8036,234559.0
2020-03-19 15:45:00,81.04,81.09,81.0,81.01,125294.0,69.8036,69.8467,69.7692,69.7778,125294.0
2020-03-19 15:50:00,81.01,81.07,80.88,80.9,147532.0,69.7778,69.8294,69.6658,69.683,147532.0
2020-03-19 15:55:00,80.89,80.91,80.79,80.82,396696.0,69.6744,69.6916,69.5883,69.6141,396696.0
2020-03-20 09:30:00,80.7,81.24,80.69,81.1,165443.0,69.5107,69.9759,69.5021,69.8553,165443.0
2020-03-20 09:35:00,81.22,81.22,81.04,81.16,63560.0,69.9586,69.9586,69.8036,69.907,63560.0
2020-03-20 09:40:00,81.16,81.18,81.06,81.09,224097.0,69.907,69.9242,69.8208,69.8467,224097.0
2020-03-20 09:45:00,81.08,81.17,81.02,81.15,94149.0,69.8381,69.9156,69.7864,69.8984,94149.0
2020-03-20 09:50:00,81.16,81.17,81.09,81.16,242535.0,69.907,69.9156,69.8467,69.907,242535.0
2020-03-20 09:55:00,81.18,81.21,81.07,81.16,147594.0,69.9242,69.95,69.8294,69.907,147594.0
2020-03-20 10:00:00,81.15,81.29,81.12,81.24,100633.0,69.8984,70.0189,69.8725,69.9759,100633.0
2020-03-20 10:05:00,81.25,81.34,81.17,81.19,72803.0,69.9845,70.062,69.9156,69.9328,72803.0
2020-03-20 10:10:00,81.17,81.24,81.15,81.23,103972.0,69.9156,69.9759,69.8984,69.9673,103972.0
2020-03-20 10:15:00,81.24,81.33,81.22,81.27,55487.0,69.9759,70.0534,69.9586,70.0017,55487.0
2020-03-20 10:20:00,81.27,81.36,81.26,81.36,82918.0,70.0017,70.0792,69.9931,70.0792,82918.0
2020-03-20 10:25:00,81.36,81.49,81.34,81.37,96661.0,70.0792,70.1912,70.062,70.0879,96661.0
2020-03-20 10:30:00,81.37,81.45,81.34,81.43,53056.0,70.0879,70.1568,70.062,70.1395,53056.0
2020-03-20 10:35:00,81.44,81.48,81.41,81.46,55210.0,70.1481,70.1826,70.1223,70.1654,55210.0
2020-03-20 10:40:00,81.45,81.49,81.43,81.45,132850.0,70.1568,70.1912,70.1395,70.1568,132850.0
2020-03-20 10:45:00,81.45,81.58,81.43,81.53,116754.0,70.1568,70.2687,70.1395,70.2257,116754.0
2020-03-20 10:50:00,81.54,81.69,81.53,81.67,53748.0,70.2343,70.3635,70.2257,70.3463,53748.0
2020-03-20 10:55:00,81.66,81.68,81.61,81.63,49088.0,70.3376,70.3549,70.2946,70.3118,49088.0
2020-03-20 11:00:00,81.64,81.73,81.63,81.7,40441.0,70.3204,70.3979,70.3118,70.3721,40441.0
2020-03-20 11:05:00,81.7,81.75,81.68,81.7,82687.0,70.3721,70.4152,70.3549,70.3721,82687.0
2020-03-20 11:10:00,81.7,81.86,81.68,81.83,73160.0,70.3721,70.5099,70.3549,70.4841,73160.0
2020-03-20 11:15:00,81.85,81.93,81.8,81.81,120175.0,70.5013,70.5702,70.4582,70.4668,120175.0
2020-03-20 11:20:00,81.81,81.85,81.75,81.79,183027.0,70.4668,70.5013,70.4152,70.4496,183027.0
2020-03-20 11:25:00,81.79,81.82,81.73,81.8,90344.0,70.4496,70.4755,70.3979,70.4582,90344.0
2020-03-20 11:30:00,81.78,81.8,81.7,81.78,130531.0,70.441,70.4582,70.3721,70.441,130531.0
2020-03-20 11:35:00,81.78,81.97,81.78,81.94,79132.0,70.441,70.6047,70.441,70.5788,79132.0
2020-03-20 11:40:00,81.95,81.99,81.93,81.94,73483.0,70.5874,70.6219,70.5702,70.5788,73483.0
2020-03-20 11:45:00,81.94,82.12,81.94,82.11,77342.0,70.5788,70.7339,70.5788,70.7252,77342.0
2020-03-20 11:50:00,82.13,82.16,82.09,82.12,57569.0,70.7425,70.7683,70.708,70.7339,57569.0
2020-03-20 11:55:00,82.13,82.17,82.07,82.07,32761.0,70.7425,70.7769,70.6908,70.6908,32761.0
2020-03-20 12:00:00,82.08,82.09,82.01,82.04,71088.0,70.6994,70.708,70.6391,70.665,71088.0
2020-03-20 12:05:00,82.04,82.05,81.96,81.97,72649.0,70.665,70.6736,70.596,70.6047,72649.0
2020-03-20 12:10:00,81.98,82.04,81.93,82.02,75747.0,70.6133,70.665,70.5702,70.6477,75747.0
2020-03-20 12:15:00,82.04,82.06,81.92,81.95,62074.0,70.665,70.6822,70.5616,70.5874,62074.0
2020-03-20 12:20:00,81.96,82.04,81.96,82.0,31853.0,70.596,70.665,70.596,70.6305,31853.0
2020-03-20 12:25:00,82.01,82.09,81.99,82.03,64822.0,70.6391,70.708,70.6219,70.6563,64822.0
2020-03-20 12:30:00,82.04,82.37,82.04,82.31,77141.0,70.665,70.9492,70.665,70.8975,77141.0
2020-03-20 12:35:00,82.31,82.36,82.28,82.34,150634.0,70.8975,70.9406,70.8717,70.9234,150634.0
2020-03-20 12:40:00,82.34,82.35,82.28,82.34,126247.0,70.9234,70.932,70.8717,70.9234,126247.0
2020-03-20 12:45:00,82.34,82.4,82.08,82.39,130615.0,70.9234,70.975,70.6994,70.9664,130615.0
2020-03-20 12:50:00,82.39,82.42,82.3,82.35,77638.0,70.9664,70.9923,70.8889,70.932,77638.0
2020-03-20 12:55:00,82.35,82.38,82.15,82.2,119237.0,70.932,70.9578,70.7597,70.8028,119237.0
2020-03-20 13:00:00,82.21,82.37,82.13,82.32,97795.0,70.8114,70.9492,70.7425,70.9061,97795.0
2020-03-20 13:05:00,82.31,82.36,82.28,82.35,105777.0,70.8975,70.9406,70.8717,70.932,105777.0
2020-03-20 13:10:00,82.35,82.38,82.2,82.2,45887.0,70.932,70.9578,70.8028,70.8028,45887.0
2020-03-20 13:15:00,82.2,82.44,82.19,82.43,161066.0,70.8028,71.0095,70.7942,71.0009,161066.0
2020-03-20 13:20:00,82.43,82.43,82.29,82.29,71518.0,71.0009,71.0009,70.8803,70.8803,71518.0
2020-03-20 13:25:00,82.31,82.32,82.13,82.23,199818.0,70.8975,70.9061,70.7425,70.8286,199818.0
2020-03-20 13:30:00,82.23,82.23,82.11,82.13,84869.0,70.8286,70.8286,70.7252,70.7425,84869.0
2020-03-20 13:35:00,82.13,82.24,82.12,82.22,76156.0,70.7425,70.8372,70.7339,70.82,76156.0
2020-03-20 13:40:00,82.22,82.45,82.19,82.44,106325.0,70.82,71.0181,70.7942,71.0095,106325.0
2020-03-20 13:45:00,82.45,82.55,82.29,82.31,99081.0,71.0181,71.1042,70.8803,70.8975,99081.0
2020-03-20 13:50:00,82.34,82.34,82.25,82.31,39644.0,70.9234,70.9234,70.8458,70.8975,39644.0
2020-03-20 13:55:00,82.3,82.31,82.22,82.23,137493.0,70.8889,70.8975,70.82,70.8286,137493.0
2020-03-20 14:00:00,82.23,82.25,82.07,82.15,133864.0,70.8286,70.8458,70.6908,70.7597,133864.0
2020-03-20 14:05:00,82.14,82.16,82.06,82.06,82016.0,70.7511,70.7683,70.6822,70.6822,82016.0
2020-03-20 14:10:00,82.05,82.18,81.93,81.96,395555.0,70.6736,70.7855,70.5702,70.596,395555.0
2020-03-20 14:15:00,81.95,81.99,81.89,81.99,56666.0,70.5874,70.6219,70.5358,70.6219,56666.0
2020-03-20 14:20:00,82.0,82.06,81.91,82.0,82545.0,70.6305,70.6822,70.553,70.6305,82545.0
2020-03-20 14:25:00,81.99,82.13,81.92,82.0,117788.0,70.6219,70.7425,70.5616,70.6305,117788.0
2020-03-20 14:30:00,82.06,82.06,81.97,82.01,27289.0,70.6822,70.6822,70.6047,70.6391,27289.0
2020-03-20 14:35:00,81.98,82.0,81.88,81.9,91694.0,70.6133,70.6305,70.5271,70.5444,91694.0
2020-03-20 14:40:00,81.92,81.95,81.82,81.84,75243.0,70.5616,70.5874,70.4755,70.4927,75243.0
2020-03-20 14:45:00,81.84,81.87,81.78,81.78,144048.0,70.4927,70.5185,70.441,70.441,144048.0
2020-03-20 14:50:00,81.77,81.89,81.76,81.85,162775.0,70.4324,70.5358,70.4238,70.5013,162775.0
2020-03-20 14:55:00,81.85,81.98,81.82,81.93,111701.0,70.5013,70.6133,70.4755,70.5702,111701.0
2020-03-20 15:00:00,81.93,81.93,81.83,81.87,125831.0,70.5702,70.5702,70.4841,70.5185,125831.0
2020-03-20 15:05:00,81.87,81.89,81.81,81.89,110060.0,70.5185,70.5358,70.4668,70.5358,110060.0
2020-03-20 15:10:00,81.88,81.89,81.75,81.76,102757.0,70.5271,70.5358,70.4152,70.4238,102757.0
2020-03-20 15:15:00,81.78,81.78,81.68,81.72,112402.0,70.441,70.441,70.3549,70.3893,112402.0
2020-03-20 15:20:00,81.72,81.73,81.62,81.73,169666.0,70.3893,70.3979,70.3032,70.3979,169666.0
2020-03-20 15:25:00,81.72,81.91,81.72,81.91,199375.0,70.3893,70.553,70.3893,70.553,199375.0
2020-03-20 15:30:00,81.91,81.97,81.88,81.9,48816.0,70.553,70.6047,70.5271,70.5444,48816.0
2020-03-20 15:35:00,81.9,82.05,81.84,81.92,92310.0,70.5444,70.6736,70.4927,70.5616,92310.0
2020-03-20 15:40:00,81.95,81.99,81.92,81.93,125852.0,70.5874,70.6219,70.5616,70.5702,125852.0
2020-03-20 15:45:00,81.92,81.92,81.6,81.84,286779.0,70.5616,70.5616,70.286,70.4927,286779.0
2020-03-20 15:50:00,81.84,82.2,81.76,82.14,234844.0,70.4927,70.8028,70.4238,70.7511,234844.0
2020-03-20 15:55:00,82.19,82.21,82.14,82.17,175784.0,70.7942,70.8114,70.7511,70.7769,175784.0
2020-03-23 09:30:00,81.21,82.77,81.2,82.42,391566.0,69.95,71.2937,69.9414,70.9923,391566.0
2020-03-23 09:35:00,82.6,82.8,82.32,82.49,136636.0,71.1473,71.3196,70.9061,71.0526,136636.0
2020-03-23 09:40:00,82.47,82.71,82.33,82.62,237370.0,71.0353,71.2421,70.9147,71.1645,237370.0
2020-03-23 09:45:00,82.61,82.83,82.61,82.81,149111.0,71.1559,71.3454,71.1559,71.3282,149111.0
2020-03-23 09:50:00,82.8,83.06,82.76,83.0,181913.0,71.3196,71.5435,71.2851,71.4918,181913.0
2020-03-23 09:55:00,82.98,83.06,82.93,82.99,146532.0,71.4746,71.5435,71.4316,71.4832,146532.0
2020-03-23 10:00:00,82.99,83.04,82.84,82.89,158170.0,71.4832,71.5263,71.354,71.3971,158170.0
2020-03-23 10:05:00,82.87,82.98,82.85,82.98,122229.0,71.3799,71.4746,71.3626,71.4746,122229.0
2020-03-23 10:10:00,82.93,83.33,82.92,83.21,154108.0,71.4316,71.7761,71.4229,71.6727,154108.0
2020-03-23 10:15:00,83.17,83.22,83.09,83.2,53494.0,71.6383,71.6813,71.5694,71.6641,53494.0
2020-03-23 10:20:00,83.2,83.34,83.11,83.34,65943.0,71.6641,71.7847,71.5866,71.7847,65943.0
2020-03-23 10:25:00,83.34,83.48,83.33,83.42,73024.0,71.7847,71.9053,71.7761,71.8536,73024.0
2020-03-23 10:30:00,83.42,83.43,83.37,83.38,134347.0,71.8536,71.8622,71.8105,71.8192,134347.0
2020-03-23 10:35:00,83.39,83.47,83.39,83.42,469128.0,71.8278,71.8967,71.8278,71.8536,469128.0
2020-03-23 10:40:00,83.42,83.56,83.42,83.56,241044.0,71.8536,71.9742,71.8536,71.9742,241044.0
2020-03-23 10:45:00,83.56,83.6,83.52,83.55,111714.0,71.9742,72.0087,71.9397,71.9656,111714.0
2020-03-23 10:50:00,83.56,83.6,83.51,83.51,136255.0,71.9742,72.0087,71.9311,71.9311,136255.0
2020-03-23 10:55:00,83.52,83.58,83.51,83.54,68450.0,71.9397,71.9914,71.9311,71.957,68450.0
2020-03-23 11:00:00,83.54,83.6,83.52,83.58,136505.0,71.957,72.0087,71.9397,71.9914,136505.0
2020-03-23 11:05:00,83.57,83.6,83.56,83.59,98731.0,71.9828,72.0087,71.9742,72.0,98731.0
2020-03-23 11:10:00,83.59,83.59,83.52,83.53,116612.0,72.0,72.0,71.9397,71.9484,116612.0
2020-03-23 11:15:00,83.52,83.56,83.51,83.55,121527.0,71.9397,71.9742,71.9311,71.9656,121527.0
2020-03-23 11:20:00,83.55,83.56,83.51,83.56,102654.0,71.9656,71.9742,71.9311,71.9742,102654.0
2020-03-23 11:25:00,83.56,83.6,83.54,83.57,85768.0,71.9742,72.0087,71.957,71.9828,85768.0
2020-03-23 11:30:00,83.56,83.58,83.44,83.56,43775.0,71.9742,71.9914,71.8708,71.9742,43775.0
2020-03-23 11:35:00,83.56,83.59,83.47,83.47,124982.0,71.9742,72.0,71.8967,71.8967,124982.0
2020-03-23 11:40:00,83.46,83.47,83.42,83.43,98677.0,71.8881,71.8967,71.8536,71.8622,98677.0
2020-03-23 11:45:00,83.43,83.45,83.39,83.41,118529.0,71.8622,71.8795,71.8278,71.845,118529.0
2020-03-23 11:50:00,83.4,83.42,83.38,83.39,54726.0,71.8364,71.8536,71.8192,71.8278,54726.0
2020-03-23 11:55:00,83.39,83.41,83.37,83.41,49476.0,71.8278,71.845,71.8105,71.845,49476.0
2020-03-23 12:00:00,83.4,83.45,83.39,83.43,156828.0,71.8364,71.8795,71.8278,71.8622,156828.0
2020-03-23 12:05:00,83.43,83.5,83.42,83.46,98946.0,71.8622,71.9225,71.8536,71.8881,98946.0
2020-03-23 12:10:00,83.45,83.54,83.45,83.5,74580.0,71.8795,71.957,71.8795,71.9225,74580.0
2020-03-23 12:15:00,83.51,83.55,83.48,83.52,203082.0,71.9311,71.9656,71.9053,71.9397,203082.0
2020-03-23 12:20:00,83.5,83.57,83.48,83.56,81277.0,71.9225,71.9828,71.9053,71.9742,81277.0
2020-03-23 12:25:00,83.56,83.57,83.43,83.43,99199.0,71.9742,71.9828,71.8622,71.8622,99199.0
2020-03-23 12:30:00,83.44,83.45,83.26,83.33,89672.0,71.8708,71.8795,71.7158,71.7761,89672.0
2020-03-23 12:35:00,83.32,83.47,83.3,83.46,121741.0,71.7675,71.8967,71.7503,71.8881,121741.0
2020-03-23 12:40:00,83.46,83.52,83.44,83.51,112311.0,71.8881,71.9397,71.8708,71.9311,112311.0
2020-03-23 12:45:00,83.52,83.64,83.47,83.58,72730.0,71.9397,72.0431,71.8967,71.9914,72730.0
2020-03-23 12:50:00,83.58,83.61,83.54,83.57,32244.0,71.9914,72.0173,71.957,71.9828,32244.0
2020-03-23 12:55:00,83.56,83.67,83.51,83.62,225814.0,71.9742,72.069,71.9311,72.0259,225814.0
2020-03-23 13:00:00,83.62,83.7,83.58,83.66,115386.0,72.0259,72.0948,71.9914,72.0603,115386.0
2020-03-23 13:05:00,83.67,83.68,83.61,83.62,52891.0,72.069,72.0776,72.0173,72.0259,52891.0
2020-03-23 13:10:00,83.62,83.75,83.62,83.73,58432.0,72.0259,72.1379,72.0259,72.1206,58432.0
2020-03-23 13:15:00,83.73,83.74,83.69,83.72,45316.0,72.1206,72.1292,72.0862,72.112,45316.0
2020-03-23 13:20:00,83.73,83.76,83.62,83.64,51867.0,72.1206,72.1465,72.0259,72.0431,51867.0
2020-03-23 13:25:00,83.64,83.76,83.63,83.71,82324.0,72.0431,72.1465,72.0345,72.1034,82324.0
2020-03-23 13:30:00,83.75,83.82,83.69,83.82,61837.0,72.1379,72.1982,72.0862,72.1982,61837.0
2020-03-23 13:35:00,83.79,83.82,83.73,83.78,56545.0,72.1723,72.1982,72.1206,72.1637,56545.0
2020-03-23 13:40:00,83.76,83.83,83.72,83.77,42336.0,72.1465,72.2068,72.112,72.1551,42336.0
2020-03-23 13:45:00,83.74,83.82,83.71,83.82,114240.0,72.1292,72.1982,72.1034,72.1982,114240.0
2020-03-23 13:50:00,83.82,83.92,83.81,83.87,43031.0,72.1982,72.2843,72.1895,72.2412,43031.0
2020-03-23 13:55:00,83.84,83.86,83.58,83.71,150352.0,72.2154,72.2326,71.9914,72.1034,150352.0
2020-03-23 14:00:00,83.71,83.87,83.7,83.82,75778.0,72.1034,72.2412,72.0948,72.1982,75778.0
2020-03-23 14:05:00,83.82,83.88,83.8,83.84,143897.0,72.1982,72.2498,72.1809,72.2154,143897.0
2020-03-23 14:10:00,83.84,83.91,83.8,83.88,116367.0,72.2154,72.2757,72.1809,72.2498,116367.0
2020-03-23 14:15:00,83.88,83.94,83.85,83.87,124683.0,72.2498,72.3015,72.224,72.2412,124683.0
2020-03-23 14:20:00,83.86,83.86,83.8,83.81,76433.0,72.2326,72.2326,72.1809,72.1895,76433.0
2020-03-23 14:25:00,83.82,83.84,83.77,83.8,153161.0,72.1982,72.2154,72.1551,72.1809,153161.0
2020-03-23 14:30:00,83.8,83.84,83.6,83.74,78723.0,72.1809,72.2154,72.0087,72.1292,78723.0
2020-03-23 14:35:00,83.75,83.84,83.75,83.8,63315.0,72.1379,72.2154,72.1379,72.1809,63315.0
2020-03-23 14:40:00,83.8,83.81,83.62,83.71,84763.0,72.1809,72.1895,72.0259,72.1034,84763.0
2020-03-23 14:45:00,83.72,83.81,83.7,83.8,71701.0,72.112,72.1895,72.0948,72.1809,71701.0
2020-03-23 14:50:00,83.79,83.85,83.76,83.81,35249.0,72.1723,72.224,72.1465,72.1895,35249.0
2020-03-23 14:55:00,83.81,83.84,83.78,83.79,87062.0,72.1895,72.2154,72.1637,72.1723,87062.0
2020-03-23 15:00:00,83.79,83.9,83.76,83.89,107062.0,72.1723,72.2671,72.1465,72.2584,107062.0
2020-03-23 15:05:00,83.89,83.91,83.83,83.84,77218.0,72.2584,72.2757,72.2068,72.2154,77218.0
2020-03-23 15:10:00,83.83,83.89,83.77,83.83,197610.0,72.2068,72.2584,72.1551,72.2068,197610.0
2020-03-23 15:15:00,83.84,83.89,83.83,83.84,72787.0,72.2154,72.2584,72.2068,72.2154,72787.0
2020-03-23 15:20:00,83.85,83.85,83.71,83.74,109571.0,72.224,72.224,72.1034,72.1292,109571.0
2020-03-23 15:25:00,83.73,83.75,83.69,83.75,115525.0,72.1206,72.1379,72.0862,72.1379,115525.0
2020-03-23 15:30:00,83.74,83.75,83.6,83.62,157528.0,72.1292,72.1379,72.0087,72.0259,157528.0
2020-03-23 15:35:00,83.63,83.73,83.62,83.68,259633.0,72.0345,72.1206,72.0259,72.0776,259633.0
2020-03-23 15:40:00,83.67,83.69,83.61,83.66,461568.0,72.069,72.0862,72.0173,72.0603,461568.0
2020-03-23 15:45:00,83.66,83.82,83.65,83.77,241983.0,72.0603,72.1982,72.0517,72.1551,241983.0
2020-03-23 15:50:00,83.72,83.79,83.69,83.76,221232.0,72.112,72.1723,72.0862,72.1465,221232.0
2020-03-23 15:55:00,83.76,83.97,83.76,83.97,192856.0,72.1465,72.3274,72.1465,72.3274,192856.0
2020-03-24 09:30:00,82.95,83.85,82.74,83.52,261133.0,71.4488,72.224,71.2679,71.9397,261133.0
2020-03-24 09:35:00,83.52,83.75,83.51,83.51,67804.0,71.9397,72.1379,71.9311,71.9311,67804.0
2020-03-24 09:40:00,83.51,83.75,83.26,83.68,93551.0,71.9311,72.1379,71.7158,72.0776,93551.0
2020-03-24 09:45:00,83.7,83.8,83.67,83.76,40848.0,72.0948,72.1809,72.069,72.1465,40848.0
2020-03-24 09:50:00,83.77,83.94,83.7,83.85,95205.0,72.1551,72.3015,72.0948,72.224,95205.0
2020-03-24 09:55:00,83.85,83.92,83.79,83.87,121176.0,72.224,72.2843,72.1723,72.2412,121176.0
2020-03-24 10:00:00,83.87,83.98,83.78,83.97,144641.0,72.2412,72.336,72.1637,72.3274,144641.0
2020-03-24 10:05:00,83.97,83.98,83.9,83.98,352767.0,72.3274,72.336,72.2671,72.336,352767.0
2020-03-24 10:10:00,83.96,83.98,83.84,83.92,42357.0,72.3187,72.336,72.2154,72.2843,42357.0
2020-03-24 10:15:00,83.92,83.98,83.88,83.98,89848.0,72.2843,72.336,72.2498,72.336,89848.0
2020-03-24 10:20:00,83.98,84.07,83.97,84.02,200533.0,72.336,72.4135,72.3274,72.3704,200533.0
2020-03-24 10:25:00,84.03,84.06,83.94,84.05,1102763.0,72.379,72.4049,72.3015,72.3963,1102763.0
2020-03-24 10:30:00,84.06,84.14,84.05,84.07,61942.0,72.4049,72.4738,72.3963,72.4135,61942.0
2020-03-24 10:35:00,84.06,84.12,84.05,84.09,38245.0,72.4049,72.4566,72.3963,72.4307,38245.0
2020-03-24 10:40:00,84.07,84.19,84.02,84.19,123436.0,72.4135,72.5169,72.3704,72.5169,123436.0
2020-03-24 10:45:00,84.18,84.22,84.16,84.21,52186.0,72.5082,72.5427,72.491,72.5341,52186.0
2020-03-24 10:50:00,84.21,84.24,84.12,84.16,49645.0,72.5341,72.5599,72.4566,72.491,49645.0
2020-03-24 10:55:00,84.17,84.21,84.17,84.18,59653.0,72.4996,72.5341,72.4996,72.5082,59653.0
2020-03-24 11:00:00,84.18,84.2,84.16,84.16,39731.0,72.5082,72.5255,72.491,72.491,39731.0
2020-03-24 11:05:00,84.16,84.18,84.14,84.16,51907.0,72.491,72.5082,72.4738,72.491,51907.0
2020-03-24 11:10:00,84.17,84.18,84.14,84.15,79462.0,72.4996,72.5082,72.4738,72.4824,79462.0
2020-03-24 11:15:00,84.15,84.17,84.1,84.11,142500.0,72.4824,72.4996,72.4393,72.4479,142500.0
2020-03-24 11:20:00,84.12,84.12,84.01,84.02,104830.0,72.4566,72.4566,72.3618,72.3704,104830.0
2020-03-24 11:25:00,84.03,84.07,83.95,84.0,90393.0,72.379,72.4135,72.3101,72.3532,90393.0
2020-03-24 11:30:00,84.01,84.02,83.95,83.97,118107.0,72.3618,72.3704,72.3101,72.3274,118107.0
2020-03-24 11:35:00,83.97,84.0,83.94,84.0,190275.0,72.3274,72.3532,72.3015,72.3532,190275.0
2020-03-24 11:40:00,83.99,84.09,83.97,84.06,107846.0,72.3446,72.4307,72.3274,72.4049,107846.0
2020-03-24 11:45:00,84.09,84.15,83.92,84.07,102637.0,72.4307,72.4824,72.2843,72.4135,102637.0
2020-03-24 11:50:00,84.08,84.16,83.72,84.09,59564.0,72.4221,72.491,72.112,72.4307,59564.0
2020-03-24 11:55:00,84.07,84.15,84.03,84.11,51898.0,72.4135,72.4824,72.379,72.4479,51898.0
2020-03-24 12:00:00,84.12,84.15,84.02,84.04,48962.0,72.4566,72.4824,72.3704,72.3876,48962.0
2020-03-24 12:05:00,84.02,84.07,84.0,84.05,31664.0,72.3704,72.4135,72.3532,72.3963,31664.0
2020-03-24 12:10:00,84.03,84.04,83.95,83.99,31500.0,72.379,72.3876,72.3101,72.3446,31500.0
2020-03-24 12:15:00,83.99,84.01,83.95,83.96,40775.0,72.3446,72.3618,72.3101,72.3187,40775.0
2020-03-24 12:20:00,83.97,83.99,83.92,83.98,34125.0,72.3274,72.3446,72.2843,72.336,34125.0
2020-03-24 12:25:00,83.99,83.99,83.88,83.94,39006.0,72.3446,72.3446,72.2498,72.3015,39006.0
2020-03-24 12:30:00,83.94,83.97,83.86,83.88,79019.0,72.3015,72.3274,72.2326,72.2498,79019.0
2020-03-24 12:35:00,83.87,83.9,83.83,83.88,51120.0,72.2412,72.2671,72.2068,72.2498,51120.0
2020-03-24 12:40:00,83.87,83.93,83.84,83.89,52303.0,72.2412,72.2929,72.2154,72.2584,52303.0
2020-03-24 12:45:00,83.9,83.91,83.8,83.81,82349.0,72.2671,72.2757,72.1809,72.1895,82349.0
2020-03-24 12:50:00,83.81,83.89,83.81,83.86,83816.0,72.1895,72.2584,72.1895,72.2326,83816.0
2020-03-24 12:55:00,83.85,83.96,83.84,83.91,73835.0,72.224,72.3187,72.2154,72.2757,73835.0
2020-03-24 13:00:00,83.91,84.04,83.87,84.04,87776.0,72.2757,72.3876,72.2412,72.3876,87776.0
2020-03-24 13:05:00,84.03,84.12,84.01,84.03,60745.0,72.379,72.4566,72.3618,72.379,60745.0
2020-03-24 13:10:00,84.05,84.06,83.97,84.02,43326.0,72.3963,72.4049,72.3274,72.3704,43326.0
2020-03-24 13:15:00,84.03,84.09,83.97,84.05,44033.0,72.379,72.4307,72.3274,72.3963,44033.0
2020-03-24 13:20:00,84.06,84.09,84.0,84.06,37083.0,72.4049,72.4307,72.3532,72.4049,37083.0
2020-03-24 13:25:00,84.06,84.08,84.02,84.07,33852.0,72.4049,72.4221,72.3704,72.4135,33852.0
2020-03-24 13:30:00,84.07,84.08,83.99,84.0,44755.0,72.4135,72.4221,72.3446,72.3532,44755.0
2020-03-24 13:35:00,84.01,84.09,83.98,84.04,31719.0,72.3618,72.4307,72.336,72.3876,31719.0
2020-03-24 13:40:00,84.03,84.08,83.99,84.07,94061.0,72.379,72.4221,72.3446,72.4135,94061.0
2020-03-24 13:45:00,84.07,84.1,84.03,84.07,444510.0,72.4135,72.4393,72.379,72.4135,444510.0
2020-03-24 13:50:00,84.08,84.1,84.0,84.04,63358.0,72.4221,72.4393,72.3532,72.3876,63358.0
2020-03-24 13:55:00,84.04,84.1,84.02,84.07,55413.0,72.3876,72.4393,72.3704,72.4135,55413.0
2020-03-24 14:00:00,84.07,84.07,83.94,84.02,81047.0,72.4135,72.4135,72.3015,72.3704,81047.0
2020-03-24 14:05:00,84.01,84.06,83.98,84.03,118857.0,72.3618,72.4049,72.336,72.379,118857.0
2020-03-24 14:10:00,84.04,84.08,83.94,83.95,56949.0,72.3876,72.4221,72.3015,72.3101,56949.0
2020-03-24 14:15:00,83.95,84.07,83.94,84.05,80991.0,72.3101,72.4135,72.3015,72.3963,80991.0
2020-03-24 14:20:00,84.05,84.07,84.01,84.03,58558.0,72.3963,72.4135,72.3618,72.379,58558.0
2020-03-24 14:25:00,84.03,84.06,83.89,83.94,130138.0,72.379,72.4049,72.2584,72.3015,130138.0
2020-03-24 14:30:00,83.94,84.08,83.91,84.07,69325.0,72.3015,72.4221,72.2757,72.4135,69325.0
2020-03-24 14:35:00,84.08,84.1,84.04,84.06,73747.0,72.4221,72.4393,72.3876,72.4049,73747.0
2020-03-24 14:40:00,84.06,84.08,84.01,84.06,79850.0,72.4049,72.4221,72.3618,72.4049,79850.0
2020-03-24 14:45:00,84.07,84.1,84.02,84.09,98284.0,72.4135,72.4393,72.3704,72.4307,98284.0
2020-03-24 14:50:00,84.1,84.12,84.04,84.06,111919.0,72.4393,72.4566,72.3876,72.4049,111919.0
2020-03-24 14:55:00,84.06,84.12,84.0,84.11,111356.0,72.4049,72.4566,72.3532,72.4479,111356.0
2020-03-24 15:00:00,84.1,84.12,84.04,84.09,107991.0,72.4393,72.4566,72.3876,72.4307,107991.0
2020-03-24 15:05:00,84.09,84.2,84.05,84.1,259181.0,72.4307,72.5255,72.3963,72.4393,259181.0
2020-03-24 15:10:00,84.11,84.14,84.05,84.07,123814.0,72.4479,72.4738,72.3963,72.4135,123814.0
2020-03-24 15:15:00,84.08,84.1,83.99,84.04,245325.0,72.4221,72.4393,72.3446,72.3876,245325.0
2020-03-24 15:20:00,84.03,84.06,83.95,84.0,113524.0,72.379,72.4049,72.3101,72.3532,113524.0
2020-03-24 15:25:00,84.0,84.03,83.96,84.02,152144.0,72.3532,72.379,72.3187,72.3704,152144.0
2020-03-24 15:30:00,84.02,84.03,83.97,84.03,136096.0,72.3704,72.379,72.3274,72.379,136096.0
2020-03-24 15:35:00,84.03,84.1,84.01,84.09,140075.0,72.379,72.4393,72.3618,72.4307,140075.0
2020-03-24 15:40:00,84.1,84.14,84.06,84.14,285148.0,72.4393,72.4738,72.4049,72.4738,285148.0
2020-03-24 15:45:00,84.13,84.18,84.13,84.16,162937.0,72.4652,72.5082,72.4652,72.491,162937.0
2020-03-24 15:50:00,84.15,84.17,84.09,84.12,173270.0,72.4824,72.4996,72.4307,72.4566,173270.0
2020-03-24 15:55:00,84.12,84.18,84.08,84.09,212079.0,72.4566,72.5082,72.4221,72.4307,212079.0
2020-03-25 09:30:00,84.17,84.73,84.14,84.41,150549.0,72.4996,72.982,72.4738,72.7063,150549.0
2020-03-25 09:35:00,84.56,84.63,84.46,84.63,31721.0,72.8355,72.8958,72.7494,72.8958,31721.0
2020-03-25 09:40:00,84.63,84.7,84.6,84.67,100041.0,72.8958,72.9561,72.87,72.9303,100041.0
2020-03-25 09:45:00,84.67,84.68,84.56,84.66,105073.0,72.9303,72.9389,72.8355,72.9217,105073.0
2020-03-25 09:50:00,84.65,84.73,84.51,84.54,128396.0,72.9131,72.982,72.7925,72.8183,128396.0
2020-03-25 09:55:00,84.55,84.72,84.45,84.55,126867.0,72.8269,72.9734,72.7408,72.8269,126867.0
2020-03-25 10:00:00,84.55,84.58,84.46,84.46,137534.0,72.8269,72.8528,72.7494,72.7494,137534.0
2020-03-25 10:05:00,84.48,84.54,84.45,84.49,95147.0,72.7666,72.8183,72.7408,72.7753,95147.0
2020-03-25 10:10:00,84.51,84.54,84.46,84.52,150405.0,72.7925,72.8183,72.7494,72.8011,150405.0
2020-03-25 10:15:00,84.52,84.56,84.47,84.56,120143.0,72.8011,72.8355,72.758,72.8355,120143.0
2020-03-25 10:20:00,84.55,84.64,84.55,84.56,148086.0,72.8269,72.9045,72.8269,72.8355,148086.0
2020-03-25 10:25:00,84.56,84.58,84.52,84.56,123385.0,72.8355,72.8528,72.8011,72.8355,123385.0
2020-03-25 10:30:00,84.56,84.59,84.53,84.56,92534.0,72.8355,72.8614,72.8097,72.8355,92534.0
2020-03-25 10:35:00,84.56,84.56,84.47,84.54,138631.0,72.8355,72.8355,72.758,72.8183,138631.0
2020-03-25 10:40:00,84.53,84.6,84.51,84.58,57463.0,72.8097,72.87,72.7925,72.8528,57463.0
2020-03-25 10:45:00,84.57,84.61,84.55,84.57,35471.0,72.8442,72.8786,72.8269,72.8442,35471.0
2020-03-25 10:50:00,84.58,84.65,84.57,84.6,58330.0,72.8528,72.9131,72.8442,72.87,58330.0
2020-03-25 10:55:00,84.6,84.64,84.58,84.63,82951.0,72.87,72.9045,72.8528,72.8958,82951.0
2020-03-25 11:00:00,84.64,84.64,84.59,84.59,64849.0,72.9045,72.9045,72.8614,72.8614,64849.0
2020-03-25 11:05:00,84.6,84.65,84.59,84.65,39405.0,72.87,72.9131,72.8614,72.9131,39405.0
2020-03-25 11:10:00,84.64,84.65,84.56,84.56,39705.0,72.9045,72.9131,72.8355,72.8355,39705.0
2020-03-25 11:15:00,84.57,84.66,84.53,84.65,71237.0,72.8442,72.9217,72.8097,72.9131,71237.0
2020-03-25 11:20:00,84.64,84.66,84.54,84.6,71956.0,72.9045,72.9217,72.8183,72.87,71956.0
2020-03-25 11:25:00,84.59,84.63,84.58,84.62,61075.0,72.8614,72.8958,72.8528,72.8872,61075.0
2020-03-25 11:30:00,84.62,84.63,84.56,84.58,91774.0,72.8872,72.8958,72.8355,72.8528,91774.0
2020-03-25 11:35:00,84.58,84.6,84.54,84.58,67133.0,72.8528,72.87,72.8183,72.8528,67133.0
2020-03-25 11:40:00,84.57,84.59,84.52,84.53,42860.0,72.8442,72.8614,72.8011,72.8097,42860.0
2020-03-25 11:45:00,84.54,84.63,84.53,84.59,74974.0,72.8183,72.8958,72.8097,72.8614,74974.0
2020-03-25 11:50:00,84.59,84.59,84.57,84.58,60876.0,72.8614,72.8614,72.8442,72.8528,60876.0
2020-03-25 11:55:00,84.59,84.61,84.55,84.6,122766.0,72.8614,72.8786,72.8269,72.87,122766.0
2020-03-25 12:00:00,84.6,84.69,84.59,84.69,114463.0,72.87,72.9475,72.8614,72.9475,114463.0
2020-03-25 12:05:00,84.69,84.71,84.65,84.65,124317.0,72.9475,72.9648,72.9131,72.9131,124317.0
2020-03-25 12:10:00,84.66,84.66,84.57,84.62,394648.0,72.9217,72.9217,72.8442,72.8872,394648.0
2020-03-25 12:15:00,84.62,84.73,84.61,84.68,56572.0,72.8872,72.982,72.8786,72.9389,56572.0
2020-03-25 12:20:00,84.69,84.8,84.69,84.78,37400.0,72.9475,73.0423,72.9475,73.025,37400.0
2020-03-25 12:25:00,84.78,84.84,84.76,84.83,38466.0,73.025,73.0767,73.0078,73.0681,38466.0
2020-03-25 12:30:00,84.83,84.83,84.76,84.8,74563.0,73.0681,73.0681,73.0078,73.0423,74563.0
2020-03-25 12:35:00,84.8,84.82,84.76,84.81,58818.0,73.0423,73.0595,73.0078,73.0509,58818.0
2020-03-25 12:40:00,84.81,84.85,84.77,84.78,173589.0,73.0509,73.0853,73.0164,73.025,173589.0
2020-03-25 12:45:00,84.79,84.87,84.76,84.85,88715.0,73.0337,73.1026,73.0078,73.0853,88715.0
2020-03-25 12:50:00,84.86,84.88,84.82,84.87,68984.0,73.094,73.1112,73.0595,73.1026,68984.0
2020-03-25 12:55:00,84.87,84.94,84.87,84.93,127932.0,73.1026,73.1629,73.1026,73.1542,127932.0
2020-03-25 13:00:00,84.93,85.04,84.92,85.02,150592.0,73.1542,73.249,73.1456,73.2318,150592.0
2020-03-25 13:05:00,85.02,85.07,85.0,85.05,126157.0,73.2318,73.2748,73.2145,73.2576,126157.0
2020-03-25 13:10:00,85.05,85.16,85.04,85.14,121749.0,73.2576,73.3524,73.249,73.3351,121749.0
2020-03-25 13:15:00,85.14,85.18,85.11,85.15,54013.0,73.3351,73.3696,73.3093,73.3437,54013.0
2020-03-25 13:20:00,85.15,85.18,85.09,85.12,57790.0,73.3437,73.3696,73.2921,73.3179,57790.0
2020-03-25 13:25:00,85.12,85.16,85.1,85.15,45196.0,73.3179,73.3524,73.3007,73.3437,45196.0
2020-03-25 13:30:00,85.15,85.22,85.14,85.21,119153.0,73.3437,73.404,73.3351,73.3954,119153.0
2020-03-25 13:35:00,85.22,85.65,85.16,85.33,458201.0,73.404,73.7744,73.3524,73.4988,458201.0
2020-03-25 13:40:00,85.33,85.38,85.19,85.25,76456.0,73.4988,73.5419,73.3782,73.4299,76456.0
2020-03-25 13:45:00,85.28,85.42,85.2,85.35,130856.0,73.4557,73.5763,73.3868,73.516,130856.0
2020-03-25 13:50:00,85.34,85.44,85.33,85.42,40314.0,73.5074,73.5935,73.4988,73.5763,40314.0
2020-03-25 13:55:00,85.42,85.47,85.32,85.35,93325.0,73.5763,73.6194,73.4902,73.516,93325.0
2020-03-25 14:00:00,85.34,85.36,85.23,85.3,90245.0,73.5074,73.5246,73.4127,73.4729,90245.0
2020-03-25 14:05:00,85.33,85.37,85.19,85.24,70954.0,73.4988,73.5332,73.3782,73.4213,70954.0
2020-03-25 14:10:00,85.24,85.27,85.17,85.19,85980.0,73.4213,73.4471,73.361,73.3782,85980.0
2020-03-25 14:15:00,85.2,85.24,85.17,85.2,138018.0,73.3868,73.4213,73.361,73.3868,138018.0
2020-03-25 14:20:00,85.2,85.23,85.15,85.21,88550.0,73.3868,73.4127,73.3437,73.3954,88550.0
2020-03-25 14:25:00,85.18,85.23,85.09,85.11,40105.0,73.3696,73.4127,73.2921,73.3093,40105.0
2020-03-25 14:30:00,85.13,85.15,85.1,85.14,682102.0,73.3265,73.3437,73.3007,73.3351,682102.0
2020-03-25 14:35:00,85.14,85.28,85.13,85.26,124088.0,73.3351,73.4557,73.3265,73.4385,124088.0
2020-03-25 14:40:00,85.27,85.28,85.18,85.2,81466.0,73.4471,73.4557,73.3696,73.3868,81466.0
2020-03-25 14:45:00,85.2,85.23,85.19,85.21,82227.0,73.3868,73.4127,73.3782,73.3954,82227.0
2020-03-25 14:50:00,85.2,85.22,84.97,85.0,164693.0,73.3868,73.404,73.1887,73.2145,164693.0
2020-03-25 14:55:00,84.99,85.16,84.92,85.0,265967.0,73.2059,73.3524,73.1456,73.2145,265967.0
2020-03-25 15:00:00,84.99,85.14,84.97,85.14,130803.0,73.2059,73.3351,73.1887,73.3351,130803.0
2020-03-25 15:05:00,85.14,85.18,85.04,85.15,154535.0,73.3351,73.3696,73.249,73.3437,154535.0
2020-03-25 15:10:00,85.15,85.18,84.81,85.03,93774.0,73.3437,73.3696,73.0509,73.2404,93774.0
2020-03-25 15:15:00,85.02,85.07,84.94,85.06,142663.0,73.2318,73.2748,73.1629,73.2662,142663.0
2020-03-25 15:20:00,85.05,85.07,85.01,85.05,89225.0,73.2576,73.2748,73.2232,73.2576,89225.0
2020-03-25 15:25:00,85.06,85.06,85.01,85.03,68023.0,73.2662,73.2662,73.2232,73.2404,68023.0
2020-03-25 15:30:00,85.03,85.17,85.03,85.13,160723.0,73.2404,73.361,73.2404,73.3265,160723.0
2020-03-25 15:35:00,85.12,85.21,85.09,85.12,194615.0,73.3179,73.3954,73.2921,73.3179,194615.0
2020-03-25 15:40:00,85.11,85.16,85.07,85.09,105995.0,73.3093,73.3524,73.2748,73.2921,105995.0
2020-03-25 15:45:00,85.09,85.11,85.01,85.08,215366.0,73.2921,73.3093,73.2232,73.2835,215366.0
2020-03-25 15:50:00,85.08,85.2,85.06,85.19,222186.0,73.2835,73.3868,73.2662,73.3782,222186.0
2020-03-25 15:55:00,85.2,85.28,85.19,85.23,264987.0,73.3868,73.4557,73.3782,73.4127,264987.0
2020-03-26 09:30:00,85.05,85.42,85.04,85.24,216372.0,73.2576,73.5763,73.249,73.4213,216372.0
2020-03-26 09:35:00,85.25,85.43,85.25,85.42,75361.0,73.4299,73.5849,73.4299,73.5763,75361.0
2020-03-26 09:40:00,85.42,85.43,85.36,85.39,67853.0,73.5763,73.5849,73.5246,73.5505,67853.0
2020-03-26 09:45:00,85.39,85.41,85.32,85.39,80397.0,73.5505,73.5677,73.4902,73.5505,80397.0
2020-03-26 09:50:00,85.39,85.39,85.31,85.37,118837.0,73.5505,73.5505,73.4816,73.5332,118837.0
2020-03-26 09:55:00,85.37,85.39,85.18,85.26,120331.0,73.5332,73.5505,73.3696,73.4385,120331.0
2020-03-26 10:00:00,85.26,85.28,85.19,85.26,111082.0,73.4385,73.4557,73.3782,73.4385,111082.0
2020-03-26 10:05:00,85.26,85.33,85.25,85.29,120701.0,73.4385,73.4988,73.4299,73.4643,120701.0
2020-03-26 10:10:00,85.3,85.3,85.18,85.18,520152.0,73.4729,73.4729,73.3696,73.3696,520152.0
2020-03-26 10:15:00,85.2,85.3,85.15,85.29,78993.0,73.3868,73.4729,73.3437,73.4643,78993.0
2020-03-26 10:20:00,85.3,85.31,85.22,85.23,45586.0,73.4729,73.4816,73.404,73.4127,45586.0
2020-03-26 10:25:00,85.23,85.25,85.17,85.23,58503.0,73.4127,73.4299,73.361,73.4127,58503.0
2020-03-26 10:30:00,85.22,85.3,85.22,85.28,72259.0,73.404,73.4729,73.404,73.4557,72259.0
2020-03-26 10:35:00,85.28,85.33,85.22,85.26,126579.0,73.4557,73.4988,73.404,73.4385,126579.0
2020-03-26 10:40:00,85.26,85.36,85.21,85.35,44903.0,73.4385,73.5246,73.3954,73.516,44903.0
2020-03-26 10:45:00,85.33,85.4,85.28,85.31,36461.0,73.4988,73.5591,73.4557,73.4816,36461.0
2020-03-26 10:50:00,85.32,85.38,85.29,85.38,167819.0,73.4902,73.5419,73.4643,73.5419,167819.0
2020-03-26 10:55:00,85.38,85.38,85.3,85.32,94983.0,73.5419,73.5419,73.4729,73.4902,94983.0
2020-03-26 11:00:00,85.32,85.38,85.3,85.38,58563.0,73.4902,73.5419,73.4729,73.5419,58563.0
2020-03-26 11:05:00,85.37,85.39,85.34,85.34,63207.0,73.5332,73.5505,73.5074,73.5074,63207.0
2020-03-26 11:10:00,85.34,85.36,85.29,85.34,81285.0,73.5074,73.5246,73.4643,73.5074,81285.0
2020-03-26 11:15:00,85.35,85.39,85.29,85.39,118196.0,73.516,73.5505,73.4643,73.5505,118196.0
2020-03-26 11:20:00,85.38,85.4,85.26,85.27,95069.0,73.5419,73.5591,73.4385,73.4471,95069.0
2020-03-26 11:25:00,85.28,85.29,85.2,85.24,73063.0,73.4557,73.4643,73.3868,73.4213,73063.0
2020-03-26 11:30:00,85.23,85.3,85.23,85.26,81930.0,73.4127,73.4729,73.4127,73.4385,81930.0
2020-03-26 11:35:00,85.26,85.32,85.23,85.26,121785.0,73.4385,73.4902,73.4127,73.4385,121785.0
2020-03-26 11:40:00,85.27,85.27,85.2,85.24,118034.0,73.4471,73.4471,73.3868,73.4213,118034.0
2020-03-26 11:45:00,85.24,85.29,85.22,85.28,126250.0,73.4213,73.4643,73.404,73.4557,126250.0
2020-03-26 11:50:00,85.28,85.3,85.25,85.27,78494.0,73.4557,73.4729,73.4299,73.4471,78494.0
2020-03-26 11:55:00,85.26,85.26,85.19,85.23,103943.0,73.4385,73.4385,73.3782,73.4127,103943.0
2020-03-26 12:00:00,85.23,85.29,85.22,85.25,163581.0,73.4127,73.4643,73.404,73.4299,163581.0
2020-03-26 12:05:00,85.25,85.3,85.25,85.3,128259.0,73.4299,73.4729,73.4299,73.4729,128259.0
2020-03-26 12:10:00,85.29,85.32,85.26,85.32,90279.0,73.4643,73.4902,73.4385,73.4902,90279.0
2020-03-26 12:15:00,85.32,85.32,85.27,85.31,123173.0,73.4902,73.4902,73.4471,73.4816,123173.0
2020-03-26 12:20:00,85.31,85.37,85.3,85.34,101164.0,73.4816,73.5332,73.4729,73.5074,101164.0
2020-03-26 12:25:00,85.34,85.43,85.33,85.41,91989.0,73.5074,73.5849,73.4988,73.5677,91989.0
2020-03-26 12:30:00,85.41,85.45,85.36,85.42,117698.0,73.5677,73.6021,73.5246,73.5763,117698.0
2020-03-26 12:35:00,85.42,85.44,85.38,85.39,131726.0,73.5763,73.5935,73.5419,73.5505,131726.0
2020-03-26 12:40:00,85.39,85.41,85.33,85.38,55494.0,73.5505,73.5677,73.4988,73.5419,55494.0
2020-03-26 12:45:00,85.37,85.37,85.33,85.35,26301.0,73.5332,73.5332,73.4988,73.516,26301.0
2020-03-26 12:50:00,85.36,85.41,85.36,85.38,39923.0,73.5246,73.5677,73.5246,73.5419,39923.0
2020-03-26 12:55:00,85.37,85.4,85.33,85.37,94894.0,73.5332,73.5591,73.4988,73.5332,94894.0
2020-03-26 13:00:00,85.37,85.51,85.35,85.5,160835.0,73.5332,73.6538,73.516,73.6452,160835.0
2020-03-26 13:05:00,85.5,85.55,85.5,85.51,52841.0,73.6452,73.6883,73.6452,73.6538,52841.0
2020-03-26 13:10:00,85.52,85.53,85.44,85.51,92825.0,73.6624,73.6711,73.5935,73.6538,92825.0
2020-03-26 13:15:00,85.51,85.52,85.47,85.5,94599.0,73.6538,73.6624,73.6194,73.6452,94599.0
2020-03-26 13:20:00,85.5,85.53,85.48,85.52,126603.0,73.6452,73.6711,73.628,73.6624,126603.0
2020-03-26 13:25:00,85.52,85.55,85.5,85.51,91485.0,73.6624,73.6883,73.6452,73.6538,91485.0
2020-03-26 13:30:00,85.51,85.54,85.47,85.51,33222.0,73.6538,73.6797,73.6194,73.6538,33222.0
2020-03-26 13:35:00,85.5,85.52,85.46,85.51,72837.0,73.6452,73.6624,73.6108,73.6538,72837.0
2020-03-26 13:40:00,85.5,85.54,85.49,85.52,140633.0,73.6452,73.6797,73.6366,73.6624,140633.0
2020-03-26 13:45:00,85.52,85.61,85.52,85.55,215838.0,73.6624,73.74,73.6624,73.6883,215838.0
2020-03-26 13:50:00,85.57,85.57,85.47,85.47,80480.0,73.7055,73.7055,73.6194,73.6194,80480.0
2020-03-26 13:55:00,85.48,85.53,85.48,85.51,59340.0,73.628,73.6711,73.628,73.6538,59340.0
2020-03-26 14:00:00,85.49,85.52,85.44,85.45,92712.0,73.6366,73.6624,73.5935,73.6021,92712.0
2020-03-26 14:05:00,85.45,85.46,85.41,85.44,72481.0,73.6021,73.6108,73.5677,73.5935,72481.0
2020-03-26 14:10:00,85.44,85.55,85.43,85.5,116019.0,73.5935,73.6883,73.5849,73.6452,116019.0
2020-03-26 14:15:00,85.51,85.53,85.43,85.5,167243.0,73.6538,73.6711,73.5849,73.6452,167243.0
2020-03-26 14:20:00,85.48,85.52,85.46,85.49,69705.0,73.628,73.6624,73.6108,73.6366,69705.0
2020-03-26 14:25:00,85.5,85.53,85.46,85.47,171969.0,73.6452,73.6711,73.6108,73.6194,171969.0
2020-03-26 14:30:00,85.48,85.5,85.35,85.4,172609.0,73.628,73.6452,73.516,73.5591,172609.0
2020-03-26 14:35:00,85.41,85.5,85.4,85.47,137480.0,73.5677,73.6452,73.5591,73.6194,137480.0
2020-03-26 14:40:00,85.47,85.54,85.45,85.53,113567.0,73.6194,73.6797,73.6021,73.6711,113567.0
2020-03-26 14:45:00,85.52,85.55,85.48,85.5,169056.0,73.6624,73.6883,73.628,73.6452,169056.0
2020-03-26 14:50:00,85.5,85.5,85.43,85.48,106584.0,73.6452,73.6452,73.5849,73.628,106584.0
2020-03-26 14:55:00,85.47,85.48,85.31,85.31,248428.0,73.6194,73.628,73.4816,73.4816,248428.0
2020-03-26 15:00:00,85.3,85.35,85.27,85.29,177422.0,73.4729,73.516,73.4471,73.4643,177422.0
2020-03-26 15:05:00,85.29,85.35,85.28,85.33,120586.0,73.4643,73.516,73.4557,73.4988,120586.0
2020-03-26 15:10:00,85.32,85.33,85.25,85.3,120907.0,73.4902,73.4988,73.4299,73.4729,120907.0
2020-03-26 15:15:00,85.3,85.33,85.27,85.31,158841.0,73.4729,73.4988,73.4471,73.4816,158841.0
2020-03-26 15:20:00,85.31,85.34,85.26,85.27,153742.0,73.4816,73.5074,73.4385,73.4471,153742.0
2020-03-26 15:25:00,85.28,85.33,85.26,85.33,159257.0,73.4557,73.4988,73.4385,73.4988,159257.0
2020-03-26 15:30:00,85.33,85.4,85.32,85.39,176807.0,73.4988,73.5591,73.4902,73.5505,176807.0
2020-03-26 15:35:00,85.4,85.41,85.27,85.3,123026.0,73.5591,73.5677,73.4471,73.4729,123026.0
2020-03-26 15:40:00,85.31,85.38,85.31,85.38,130108.0,73.4816,73.5419,73.4816,73.5419,130108.0
2020-03-26 15:45:00,85.38,85.44,85.36,85.44,125084.0,73.5419,73.5935,73.5246,73.5935,125084.0
2020-03-26 15:50:00,85.44,85.64,85.44,85.62,175493.0,73.5935,73.7658,73.5935,73.7486,175493.0
2020-03-26 15:55:00,85.63,85.69,85.58,85.63,424148.0,73.7572,73.8089,73.7141,73.7572,424148.0
2020-03-27 09:30:00,85.36,85.83,85.21,85.76,160524.0,73.5246,73.9295,73.3954,73.8692,160524.0
2020-03-27 09:35:00,85.7,85.78,85.63,85.7,61496.0,73.8175,73.8864,73.7572,73.8175,61496.0
2020-03-27 09:40:00,85.73,85.73,85.59,85.63,28638.0,73.8433,73.8433,73.7227,73.7572,28638.0
2020-03-27 09:45:00,85.62,85.63,85.59,85.61,16841.0,73.7486,73.7572,73.7227,73.74,16841.0
2020-03-27 09:50:00,85.61,85.67,85.6,85.63,72187.0,73.74,73.7916,73.7314,73.7572,72187.0
2020-03-27 09:55:00,85.64,85.68,85.61,85.67,46040.0,73.7658,73.8003,73.74,73.7916,46040.0
2020-03-27 10:00:00,85.66,85.68,85.6,85.66,332348.0,73.783,73.8003,73.7314,73.783,332348.0
2020-03-27 10:05:00,85.66,85.69,85.62,85.64,34800.0,73.783,73.8089,73.7486,73.7658,34800.0
2020-03-27 10:10:00,85.62,85.67,85.58,85.64,39019.0,73.7486,73.7916,73.7141,73.7658,39019.0
2020-03-27 10:15:00,85.64,85.65,85.55,85.61,39056.0,73.7658,73.7744,73.6883,73.74,39056.0
2020-03-27 10:20:00,85.61,85.62,85.59,85.59,21362.0,73.74,73.7486,73.7227,73.7227,21362.0
2020-03-27 10:25:00,85.59,85.63,85.55,85.61,23546.0,73.7227,73.7572,73.6883,73.74,23546.0
2020-03-27 10:30:00,85.63,85.64,85.59,85.59,44792.0,73.7572,73.7658,73.7227,73.7227,44792.0
2020-03-27 10:35:00,85.59,85.69,85.58,85.68,71963.0,73.7227,73.8089,73.7141,73.8003,71963.0
2020-03-27 10:40:00,85.68,85.74,85.64,85.69,74313.0,73.8003,73.8519,73.7658,73.8089,74313.0
2020-03-27 10:45:00,85.71,85.73,85.65,85.73,44583.0,73.8261,73.8433,73.7744,73.8433,44583.0
2020-03-27 10:50:00,85.73,85.75,85.7,85.71,54246.0,73.8433,73.8606,73.8175,73.8261,54246.0
2020-03-27 10:55:00,85.72,85.82,85.71,85.81,103762.0,73.8347,73.9208,73.8261,73.9122,103762.0
2020-03-27 11:00:00,85.8,85.82,85.76,85.8,60230.0,73.9036,73.9208,73.8692,73.9036,60230.0
2020-03-27 11:05:00,85.78,85.79,85.7,85.72,50680.0,73.8864,73.895,73.8175,73.8347,50680.0
2020-03-27 11:10:00,85.73,85.76,85.71,85.73,22720.0,73.8433,73.8692,73.8261,73.8433,22720.0
2020-03-27 11:15:00,85.75,85.75,85.68,85.72,67018.0,73.8606,73.8606,73.8003,73.8347,67018.0
2020-03-27 11:20:00,85.73,85.75,85.63,85.7,91124.0,73.8433,73.8606,73.7572,73.8175,91124.0
2020-03-27 11:25:00,85.69,85.7,85.66,85.7,78849.0,73.8089,73.8175,73.783,73.8175,78849.0
2020-03-27 11:30:00,85.7,85.74,85.7,85.73,20433.0,73.8175,73.8519,73.8175,73.8433,20433.0
2020-03-27 11:35:00,85.74,85.76,85.7,85.72,30250.0,73.8519,73.8692,73.8175,73.8347,30250.0
2020-03-27 11:40:00,85.74,85.75,85.7,85.75,26672.0,73.8519,73.8606,73.8175,73.8606,26672.0
2020-03-27 11:45:00,85.74,85.74,85.68,85.74,16826.0,73.8519,73.8519,73.8003,73.8519,16826.0
2020-03-27 11:50:00,85.73,85.77,85.73,85.76,30441.0,73.8433,73.8778,73.8433,73.8692,30441.0
2020-03-27 11:55:00,85.76,85.77,85.73,85.77,26708.0,73.8692,73.8778,73.8433,73.8778,26708.0
2020-03-27 12:00:00,85.77,85.79,85.74,85.77,57165.0,73.8778,73.895,73.8519,73.8778,57165.0
2020-03-27 12:05:00,85.78,85.8,85.76,85.78,49247.0,73.8864,73.9036,73.8692,73.8864,49247.0
2020-03-27 12:10:00,85.77,85.8,85.74,85.77,41302.0,73.8778,73.9036,73.8519,73.8778,41302.0
2020-03-27 12:15:00,85.77,85.83,85.77,85.81,33517.0,73.8778,73.9295,73.8778,73.9122,33517.0
2020-03-27 12:20:00,85.81,85.83,85.77,85.78,45177.0,73.9122,73.9295,73.8778,73.8864,45177.0
2020-03-27 12:25:00,85.76,85.83,85.76,85.81,37357.0,73.8692,73.9295,73.8692,73.9122,37357.0
2020-03-27 12:30:00,85.81,85.84,85.8,85.84,50616.0,73.9122,73.9381,73.9036,73.9381,50616.0
2020-03-27 12:35:00,85.84,85.87,85.83,85.87,42645.0,73.9381,73.9639,73.9295,73.9639,42645.0
2020-03-27 12:40:00,85.87,85.87,85.83,85.84,24982.0,73.9639,73.9639,73.9295,73.9381,24982.0
2020-03-27 12:45:00,85.84,85.84,85.81,85.83,34109.0,73.9381,73.9381,73.9122,73.9295,34109.0
2020-03-27 12:50:00,85.83,85.84,85.8,85.83,28084.0,73.9295,73.9381,73.9036,73.9295,28084.0
2020-03-27 12:55:00,85.83,85.85,85.8,85.84,28509.0,73.9295,73.9467,73.9036,73.9381,28509.0
2020-03-27 13:00:00,85.84,85.91,85.83,85.9,76182.0,73.9381,73.9984,73.9295,73.9898,76182.0
2020-03-27 13:05:00,85.91,85.93,85.86,85.88,39195.0,73.9984,74.0156,73.9553,73.9725,39195.0
2020-03-27 13:10:00,85.87,85.89,85.82,85.84,22583.0,73.9639,73.9811,73.9208,73.9381,22583.0
2020-03-27 13:15:00,85.84,85.89,85.83,85.87,26484.0,73.9381,73.9811,73.9295,73.9639,26484.0
2020-03-27 13:20:00,85.89,85.91,85.82,85.82,26169.0,73.9811,73.9984,73.9208,73.9208,26169.0
2020-03-27 13:25:00,85.83,85.86,85.76,85.77,44420.0,73.9295,73.9553,73.8692,73.8778,44420.0
2020-03-27 13:30:00,85.78,85.84,85.77,85.84,52210.0,73.8864,73.9381,73.8778,73.9381,52210.0
2020-03-27 13:35:00,85.84,85.85,85.83,85.84,34019.0,73.9381,73.9467,73.9295,73.9381,34019.0
2020-03-27 13:40:00,85.84,85.86,85.81,85.84,57631.0,73.9381,73.9553,73.9122,73.9381,57631.0
2020-03-27 13:45:00,85.83,85.87,85.8,85.82,54617.0,73.9295,73.9639,73.9036,73.9208,54617.0
2020-03-27 13:50:00,85.83,85.87,85.81,85.84,22263.0,73.9295,73.9639,73.9122,73.9381,22263.0
2020-03-27 13:55:00,85.84,85.85,85.81,85.84,77855.0,73.9381,73.9467,73.9122,73.9381,77855.0
2020-03-27 14:00:00,85.83,85.86,85.77,85.85,53107.0,73.9295,73.9553,73.8778,73.9467,53107.0
2020-03-27 14:05:00,85.84,85.87,85.79,85.84,130970.0,73.9381,73.9639,73.895,73.9381,130970.0
2020-03-27 14:10:00,85.84,85.86,85.83,85.86,27399.0,73.9381,73.9553,73.9295,73.9553,27399.0
2020-03-27 14:15:00,85.86,85.87,85.82,85.85,141137.0,73.9553,73.9639,73.9208,73.9467,141137.0
2020-03-27 14:20:00,85.85,85.88,85.8,85.86,69431.0,73.9467,73.9725,73.9036,73.9553,69431.0
2020-03-27 14:25:00,85.85,85.88,85.83,85.85,44129.0,73.9467,73.9725,73.9295,73.9467,44129.0
2020-03-27 14:30:00,85.86,85.89,85.85,85.88,33751.0,73.9553,73.9811,73.9467,73.9725,33751.0
2020-03-27 14:35:00,85.88,85.89,85.85,85.85,57216.0,73.9725,73.9811,73.9467,73.9467,57216.0
2020-03-27 14:40:00,85.85,85.86,85.8,85.8,41635.0,73.9467,73.9553,73.9036,73.9036,41635.0
2020-03-27 14:45:00,85.81,85.85,85.8,85.85,40660.0,73.9122,73.9467,73.9036,73.9467,40660.0
2020-03-27 14:50:00,85.84,85.9,85.84,85.86,86777.0,73.9381,73.9898,73.9381,73.9553,86777.0
2020-03-27 14:55:00,85.86,85.87,85.82,85.86,59504.0,73.9553,73.9639,73.9208,73.9553,59504.0
2020-03-27 15:00:00,85.86,85.92,85.85,85.91,71475.0,73.9553,74.007,73.9467,73.9984,71475.0
2020-03-27 15:05:00,85.92,85.96,85.9,85.96,68015.0,74.007,74.0414,73.9898,74.0414,68015.0
2020-03-27 15:10:00,85.95,86.03,85.95,85.98,114783.0,74.0328,74.1017,74.0328,74.0587,114783.0
2020-03-27 15:15:00,85.98,86.0,85.95,85.97,66734.0,74.0587,74.0759,74.0328,74.05,66734.0
2020-03-27 15:20:00,85.98,86.01,85.94,86.01,87133.0,74.0587,74.0845,74.0242,74.0845,87133.0
2020-03-27 15:25:00,86.01,86.05,86.01,86.04,72064.0,74.0845,74.119,74.0845,74.1103,72064.0
2020-03-27 15:30:00,86.04,86.04,85.99,86.02,81990.0,74.1103,74.1103,74.0673,74.0931,81990.0
2020-03-27 15:35:00,86.02,86.15,86.01,86.1,89265.0,74.0931,74.2051,74.0845,74.162,89265.0
2020-03-27 15:40:00,86.1,86.12,86.0,86.05,111092.0,74.162,74.1793,74.0759,74.119,111092.0
2020-03-27 15:45:00,86.06,86.1,86.04,86.09,75728.0,74.1276,74.162,74.1103,74.1534,75728.0
2020-03-27 15:50:00,86.1,86.12,86.01,86.03,80293.0,74.162,74.1793,74.0845,74.1017,80293.0
2020-03-27 15:55:00,86.03,86.09,86.01,86.03,153379.0,74.1017,74.1534,74.0845,74.1017,153379.0
2020-03-30 09:30:00,86.02,86.39,86.02,86.36,137735.0,74.0931,74.4118,74.0931,74.386,137735.0
2020-03-30 09:35:00,86.36,86.39,86.31,86.39,98095.0,74.386,74.4118,74.3429,74.4118,98095.0
2020-03-30 09:40:00,86.38,86.39,86.32,86.36,86257.0,74.4032,74.4118,74.3515,74.386,86257.0
2020-03-30 09:45:00,86.35,86.39,86.32,86.34,47800.0,74.3774,74.4118,74.3515,74.3687,47800.0
2020-03-30 09:50:00,86.33,86.41,86.33,86.37,56776.0,74.3601,74.429,74.3601,74.3946,56776.0
2020-03-30 09:55:00,86.38,86.4,86.34,86.39,1089936.0,74.4032,74.4204,74.3687,74.4118,1089936.0
2020-03-30 10:00:00,86.4,86.41,86.35,86.39,46492.0,74.4204,74.429,74.3774,74.4118,46492.0
2020-03-30 10:05:00,86.4,86.41,86.36,86.38,81288.0,74.4204,74.429,74.386,74.4032,81288.0
2020-03-30 10:10:00,86.38,86.46,86.38,86.45,67025.0,74.4032,74.4721,74.4032,74.4635,67025.0
2020-03-30 10:15:00,86.45,86.47,86.43,86.45,49737.0,74.4635,74.4807,74.4463,74.4635,49737.0
2020-03-30 10:20:00,86.46,86.49,86.41,86.42,54065.0,74.4721,74.498,74.429,74.4377,54065.0
2020-03-30 10:25:00,86.42,86.47,86.39,86.45,39598.0,74.4377,74.4807,74.4118,74.4635,39598.0
2020-03-30 10:30:00,86.45,86.48,86.42,86.48,54992.0,74.4635,74.4893,74.4377,74.4893,54992.0
2020-03-30 10:35:00,86.47,86.51,86.47,86.49,56816.0,74.4807,74.5152,74.4807,74.498,56816.0
2020-03-30 10:40:00,86.49,86.54,86.48,86.52,64328.0,74.498,74.541,74.4893,74.5238,64328.0
2020-03-30 10:45:00,86.53,86.55,86.52,86.52,46345.0,74.5324,74.5496,74.5238,74.5238,46345.0
2020-03-30 10:50:00,86.52,86.53,86.5,86.52,46157.0,74.5238,74.5324,74.5066,74.5238,46157.0
2020-03-30 10:55:00,86.51,86.53,86.46,86.5,69104.0,74.5152,74.5324,74.4721,74.5066,69104.0
2020-03-30 11:00:00,86.49,86.51,86.45,86.45,66245.0,74.498,74.5152,74.4635,74.4635,66245.0
2020-03-30 11:05:00,86.44,86.47,86.42,86.45,54707.0,74.4549,74.4807,74.4377,74.4635,54707.0
2020-03-30 11:10:00,86.45,86.46,86.42,86.44,74512.0,74.4635,74.4721,74.4377,74.4549,74512.0
2020-03-30 11:15:00,86.43,86.44,86.38,86.43,47897.0,74.4463,74.4549,74.4032,74.4463,47897.0
2020-03-30 11:20:00,86.42,86.49,86.42,86.49,106288.0,74.4377,74.498,74.4377,74.498,106288.0
2020-03-30 11:25:00,86.49,86.49,86.45,86.46,46367.0,74.498,74.498,74.4635,74.4721,46367.0
2020-03-30 11:30:00,86.46,86.47,86.43,86.46,44555.0,74.4721,74.4807,74.4463,74.4721,44555.0
2020-03-30 11:35:00,86.45,86.46,86.4,86.43,28668.0,74.4635,74.4721,74.4204,74.4463,28668.0
2020-03-30 11:40:00,86.42,86.43,86.37,86.4,51669.0,74.4377,74.4463,74.3946,74.4204,51669.0
2020-03-30 11:45:00,86.39,86.42,86.35,86.4,85198.0,74.4118,74.4377,74.3774,74.4204,85198.0
2020-03-30 11:50:00,86.42,86.45,86.4,86.41,59845.0,74.4377,74.4635,74.4204,74.429,59845.0
2020-03-30 11:55:00,86.41,86.42,86.36,86.39,54905.0,74.429,74.4377,74.386,74.4118,54905.0
2020-03-30 12:00:00,86.38,86.42,86.38,86.41,43414.0,74.4032,74.4377,74.4032,74.429,43414.0
2020-03-30 12:05:00,86.4,86.44,86.38,86.44,38592.0,74.4204,74.4549,74.4032,74.4549,38592.0
2020-03-30 12:10:00,86.44,86.46,86.43,86.46,25876.0,74.4549,74.4721,74.4463,74.4721,25876.0
2020-03-30 12:15:00,86.45,86.5,86.44,86.5,67046.0,74.4635,74.5066,74.4549,74.5066,67046.0
2020-03-30 12:20:00,86.5,86.51,86.46,86.48,35812.0,74.5066,74.5152,74.4721,74.4893,35812.0
2020-03-30 12:25:00,86.48,86.52,86.48,86.52,59925.0,74.4893,74.5238,74.4893,74.5238,59925.0
2020-03-30 12:30:00,86.51,86.54,86.48,86.49,64659.0,74.5152,74.541,74.4893,74.498,64659.0
2020-03-30 12:35:00,86.5,86.55,86.49,86.53,53908.0,74.5066,74.5496,74.498,74.5324,53908.0
2020-03-30 12:40:00,86.53,86.56,86.52,86.54,31183.0,74.5324,74.5582,74.5238,74.541,31183.0
2020-03-30 12:45:00,86.55,86.55,86.46,86.5,41504.0,74.5496,74.5496,74.4721,74.5066,41504.0
2020-03-30 12:50:00,86.5,86.5,86.46,86.49,49374.0,74.5066,74.5066,74.4721,74.498,49374.0
2020-03-30 12:55:00,86.48,86.5,86.46,86.49,74473.0,74.4893,74.5066,74.4721,74.498,74473.0
2020-03-30 13:00:00,86.49,86.55,86.48,86.54,54991.0,74.498,74.5496,74.4893,74.541,54991.0
2020-03-30 13:05:00,86.54,86.56,86.52,86.54,38297.0,74.541,74.5582,74.5238,74.541,38297.0
2020-03-30 13:10:00,86.54,86.56,86.52,86.53,37300.0,74.541,74.5582,74.5238,74.5324,37300.0
2020-03-30 13:15:00,86.54,86.57,86.52,86.52,41275.0,74.541,74.5669,74.5238,74.5238,41275.0
2020-03-30 13:20:00,86.54,86.54,86.47,86.48,25283.0,74.541,74.541,74.4807,74.4893,25283.0
2020-03-30 13:25:00,86.48,86.48,86.43,86.44,23742.0,74.4893,74.4893,74.4463,74.4549,23742.0
2020-03-30 13:30:00,86.43,86.43,86.4,86.42,31070.0,74.4463,74.4463,74.4204,74.4377,31070.0
2020-03-30 13:35:00,86.41,86.44,86.38,86.39,46842.0,74.429,74.4549,74.4032,74.4118,46842.0
2020-03-30 13:40:00,86.4,86.4,86.35,86.37,41912.0,74.4204,74.4204,74.3774,74.3946,41912.0
2020-03-30 13:45:00,86.37,86.37,86.28,86.34,50852.0,74.3946,74.3946,74.3171,74.3687,50852.0
2020-03-30 13:50:00,86.34,86.36,86.32,86.34,43798.0,74.3687,74.386,74.3515,74.3687,43798.0
2020-03-30 13:55:00,86.34,86.36,86.31,86.36,22170.0,74.3687,74.386,74.3429,74.386,22170.0
2020-03-30 14:00:00,86.36,86.36,86.28,86.33,72099.0,74.386,74.386,74.3171,74.3601,72099.0
2020-03-30 14:05:00,86.32,86.32,86.28,86.29,17984.0,74.3515,74.3515,74.3171,74.3257,17984.0
2020-03-30 14:10:00,86.29,86.29,86.25,86.28,103768.0,74.3257,74.3257,74.2912,74.3171,103768.0
2020-03-30 14:15:00,86.28,86.33,86.28,86.3,29276.0,74.3171,74.3601,74.3171,74.3343,29276.0
2020-03-30 14:20:00,86.29,86.37,86.29,86.35,21462.0,74.3257,74.3946,74.3257,74.3774,21462.0
2020-03-30 14:25:00,86.35,86.38,86.34,86.38,55241.0,74.3774,74.4032,74.3687,74.4032,55241.0
2020-03-30 14:30:00,86.38,86.4,86.35,86.4,50584.0,74.4032,74.4204,74.3774,74.4204,50584.0
2020-03-30 14:35:00,86.4,86.44,86.38,86.41,69372.0,74.4204,74.4549,74.4032,74.429,69372.0
2020-03-30 14:40:00,86.42,86.45,86.34,86.34,35516.0,74.4377,74.4635,74.3687,74.3687,35516.0
2020-03-30 14:45:00,86.34,86.37,86.28,86.29,113854.0,74.3687,74.3946,74.3171,74.3257,113854.0
2020-03-30 14:50:00,86.29,86.31,86.26,86.26,58615.0,74.3257,74.3429,74.2998,74.2998,58615.0
2020-03-30 14:55:00,86.27,86.29,86.21,86.23,55900.0,74.3085,74.3257,74.2568,74.274,55900.0
2020-03-30 15:00:00,86.23,86.25,86.18,86.21,33445.0,74.274,74.2912,74.2309,74.2568,33445.0
2020-03-30 15:05:00,86.21,86.22,86.19,86.19,44761.0,74.2568,74.2654,74.2395,74.2395,44761.0
2020-03-30 15:10:00,86.19,86.23,86.15,86.15,76200.0,74.2395,74.274,74.2051,74.2051,76200.0
2020-03-30 15:15:00,86.16,86.2,86.15,86.18,70113.0,74.2137,74.2482,74.2051,74.2309,70113.0
2020-03-30 15:20:00,86.19,86.21,86.15,86.17,64405.0,74.2395,74.2568,74.2051,74.2223,64405.0
2020-03-30 15:25:00,86.18,86.18,86.12,86.15,91879.0,74.2309,74.2309,74.1793,74.2051,91879.0
2020-03-30 15:30:00,86.16,86.18,86.12,86.17,70687.0,74.2137,74.2309,74.1793,74.2223,70687.0
2020-03-30 15:35:00,86.17,86.23,86.16,86.21,129747.0,74.2223,74.274,74.2137,74.2568,129747.0
2020-03-30 15:40:00,86.22,86.25,86.21,86.23,94873.0,74.2654,74.2912,74.2568,74.274,94873.0
2020-03-30 15:45:00,86.23,86.23,86.13,86.14,130203.0,74.274,74.274,74.1879,74.1965,130203.0
2020-03-30 15:50:00,86.14,86.17,86.11,86.14,132319.0,74.1965,74.2223,74.1706,74.1965,132319.0
2020-03-30 15:55:00,86.13,86.15,86.12,86.14,144743.0,74.1879,74.2051,74.1793,74.1965,144743.0
2020-03-31 09:30:00,86.25,86.4,86.04,86.16,131262.0,74.2912,74.4204,74.1103,74.2137,131262.0
2020-03-31 09:35:00,86.16,86.18,86.11,86.14,48132.0,74.2137,74.2309,74.1706,74.1965,48132.0
2020-03-31 09:40:00,86.14,86.23,86.13,86.18,54092.0,74.1965,74.274,74.1879,74.2309,54092.0
2020-03-31 09:45:00,86.2,86.22,86.16,86.21,35432.0,74.2482,74.2654,74.2137,74.2568,35432.0
2020-03-31 09:50:00,86.22,86.25,86.2,86.22,61174.0,74.2654,74.2912,74.2482,74.2654,61174.0
2020-03-31 09:55:00,86.21,86.23,86.17,86.18,200466.0,74.2568,74.274,74.2223,74.2309,200466.0
2020-03-31 10:00:00,86.17,86.21,86.17,86.2,85181.0,74.2223,74.2568,74.2223,74.2482,85181.0
2020-03-31 10:05:00,86.21,86.22,86.16,86.17,113139.0,74.2568,74.2654,74.2137,74.2223,113139.0
2020-03-31 10:10:00,86.18,86.24,86.17,86.24,138448.0,74.2309,74.2826,74.2223,74.2826,138448.0
2020-03-31 10:15:00,86.23,86.23,86.19,86.22,103033.0,74.274,74.274,74.2395,74.2654,103033.0
2020-03-31 10:20:00,86.22,86.25,86.2,86.23,122209.0,74.2654,74.2912,74.2482,74.274,122209.0
2020-03-31 10:25:00,86.23,86.26,86.21,86.24,101965.0,74.274,74.2998,74.2568,74.2826,101965.0
2020-03-31 10:30:00,86.24,86.29,86.23,86.28,70939.0,74.2826,74.3257,74.274,74.3171,70939.0
2020-03-31 10:35:00,86.27,86.3,86.25,86.28,28749.0,74.3085,74.3343,74.2912,74.3171,28749.0
2020-03-31 10:40:00,86.29,86.32,86.28,86.29,89065.0,74.3257,74.3515,74.3171,74.3257,89065.0
2020-03-31 10:45:00,86.28,86.3,86.27,86.29,26084.0,74.3171,74.3343,74.3085,74.3257,26084.0
2020-03-31 10:50:00,86.3,86.3,86.26,86.27,24062.0,74.3343,74.3343,74.2998,74.3085,24062.0
2020-03-31 10:55:00,86.26,86.28,86.19,86.22,62731.0,74.2998,74.3171,74.2395,74.2654,62731.0
2020-03-31 11:00:00,86.22,86.24,86.2,86.21,53166.0,74.2654,74.2826,74.2482,74.2568,53166.0
2020-03-31 11:05:00,86.22,86.23,86.21,86.22,20665.0,74.2654,74.274,74.2568,74.2654,20665.0
2020-03-31 11:10:00,86.22,86.23,86.19,86.23,47499.0,74.2654,74.274,74.2395,74.274,47499.0
2020-03-31 11:15:00,86.22,86.28,86.22,86.27,28025.0,74.2654,74.3171,74.2654,74.3085,28025.0
2020-03-31 11:20:00,86.26,86.29,86.23,86.27,21769.0,74.2998,74.3257,74.274,74.3085,21769.0
2020-03-31 11:25:00,86.28,86.3,86.24,86.27,40392.0,74.3171,74.3343,74.2826,74.3085,40392.0
2020-03-31 11:30:00,86.27,86.3,86.24,86.29,22742.0,74.3085,74.3343,74.2826,74.3257,22742.0
2020-03-31 11:35:00,86.29,86.33,86.27,86.31,41100.0,74.3257,74.3601,74.3085,74.3429,41100.0
2020-03-31 11:40:00,86.31,86.33,86.28,86.3,35191.0,74.3429,74.3601,74.3171,74.3343,35191.0
2020-03-31 11:45:00,86.3,86.31,86.26,86.29,25759.0,74.3343,74.3429,74.2998,74.3257,25759.0
2020-03-31 11:50:00,86.31,86.32,86.27,86.31,36774.0,74.3429,74.3515,74.3085,74.3429,36774.0
2020-03-31 11:55:00,86.31,86.32,86.28,86.3,25345.0,74.3429,74.3515,74.3171,74.3343,25345.0
2020-03-31 12:00:00,86.29,86.3,86.27,86.29,20437.0,74.3257,74.3343,74.3085,74.3257,20437.0
2020-03-31 12:05:00,86.29,86.31,86.28,86.31,44979.0,74.3257,74.3429,74.3171,74.3429,44979.0
2020-03-31 12:10:00,86.3,86.36,86.3,86.35,34993.0,74.3343,74.386,74.3343,74.3774,34993.0
2020-03-31 12:15:00,86.36,86.37,86.34,86.36,39228.0,74.386,74.3946,74.3687,74.386,39228.0
2020-03-31 12:20:00,86.36,86.37,86.31,86.32,24842.0,74.386,74.3946,74.3429,74.3515,24842.0
2020-03-31 12:25:00,86.32,86.32,86.25,86.29,35887.0,74.3515,74.3515,74.2912,74.3257,35887.0
2020-03-31 12:30:00,86.28,86.3,86.26,86.3,49040.0,74.3171,74.3343,74.2998,74.3343,49040.0
2020-03-31 12:35:00,86.29,86.3,86.23,86.3,26143.0,74.3257,74.3343,74.274,74.3343,26143.0
2020-03-31 12:40:00,86.3,86.31,86.28,86.28,19561.0,74.3343,74.3429,74.3171,74.3171,19561.0
2020-03-31 12:45:00,86.29,86.3,86.26,86.3,30576.0,74.3257,74.3343,74.2998,74.3343,30576.0
2020-03-31 12:50:00,86.29,86.34,86.29,86.33,36525.0,74.3257,74.3687,74.3257,74.3601,36525.0
2020-03-31 12:55:00,86.33,86.37,86.32,86.35,56333.0,74.3601,74.3946,74.3515,74.3774,56333.0
2020-03-31 13:00:00,86.34,86.38,86.34,86.34,32583.0,74.3687,74.4032,74.3687,74.3687,32583.0
2020-03-31 13:05:00,86.34,86.35,86.32,86.34,23380.0,74.3687,74.3774,74.3515,74.3687,23380.0
2020-03-31 13:10:00,86.34,86.34,86.29,86.33,21083.0,74.3687,74.3687,74.3257,74.3601,21083.0
2020-03-31 13:15:00,86.33,86.37,86.31,86.37,23146.0,74.3601,74.3946,74.3429,74.3946,23146.0
2020-03-31 13:20:00,86.37,86.37,86.31,86.32,23224.0,74.3946,74.3946,74.3429,74.3515,23224.0
2020-03-31 13:25:00,86.32,86.35,86.31,86.34,68099.0,74.3515,74.3774,74.3429,74.3687,68099.0
2020-03-31 13:30:00,86.34,86.38,86.32,86.36,67008.0,74.3687,74.4032,74.3515,74.386,67008.0
2020-03-31 13:35:00,86.37,86.39,86.34,86.38,54928.0,74.3946,74.4118,74.3687,74.4032,54928.0
2020-03-31 13:40:00,86.37,86.4,86.36,86.38,81952.0,74.3946,74.4204,74.386,74.4032,81952.0
2020-03-31 13:45:00,86.39,86.42,86.37,86.4,51093.0,74.4118,74.4377,74.3946,74.4204,51093.0
2020-03-31 13:50:00,86.4,86.41,86.36,86.38,78655.0,74.4204,74.429,74.386,74.4032,78655.0
2020-03-31 13:55:00,86.38,86.41,86.37,86.39,110721.0,74.4032,74.429,74.3946,74.4118,110721.0
2020-03-31 14:00:00,86.39,86.4,86.35,86.37,56767.0,74.4118,74.4204,74.3774,74.3946,56767.0
2020-03-31 14:05:00,86.36,86.37,86.28,86.33,81577.0,74.386,74.3946,74.3171,74.3601,81577.0
2020-03-31 14:10:00,86.35,86.38,86.33,86.34,207975.0,74.3774,74.4032,74.3601,74.3687,207975.0
2020-03-31 14:15:00,86.34,86.34,86.26,86.29,74315.0,74.3687,74.3687,74.2998,74.3257,74315.0
2020-03-31 14:20:00,86.28,86.29,86.23,86.25,36620.0,74.3171,74.3257,74.274,74.2912,36620.0
2020-03-31 14:25:00,86.25,86.31,86.24,86.31,53140.0,74.2912,74.3429,74.2826,74.3429,53140.0
2020-03-31 14:30:00,86.31,86.41,86.3,86.4,34604.0,74.3429,74.429,74.3343,74.4204,34604.0
2020-03-31 14:35:00,86.4,86.4,86.31,86.33,64716.0,74.4204,74.4204,74.3429,74.3601,64716.0
2020-03-31 14:40:00,86.32,86.33,86.27,86.28,39320.0,74.3515,74.3601,74.3085,74.3171,39320.0
2020-03-31 14:45:00,86.28,86.31,86.24,86.28,45573.0,74.3171,74.3429,74.2826,74.3171,45573.0
2020-03-31 14:50:00,86.28,86.31,86.27,86.29,110795.0,74.3171,74.3429,74.3085,74.3257,110795.0
2020-03-31 14:55:00,86.28,86.33,86.2,86.2,127002.0,74.3171,74.3601,74.2482,74.2482,127002.0
2020-03-31 15:00:00,86.21,86.28,86.21,86.23,378489.0,74.2568,74.3171,74.2568,74.274,378489.0
2020-03-31 15:05:00,86.22,86.29,86.21,86.28,123097.0,74.2654,74.3257,74.2568,74.3171,123097.0
2020-03-31 15:10:00,86.28,86.29,86.25,86.26,67262.0,74.3171,74.3257,74.2912,74.2998,67262.0
2020-03-31 15:15:00,86.26,86.29,86.1,86.11,194498.0,74.2998,74.3257,74.162,74.1706,194498.0
2020-03-31 15:20:00,86.1,86.12,86.03,86.04,235032.0,74.162,74.1793,74.1017,74.1103,235032.0
2020-03-31 15:25:00,86.04,86.11,86.0,86.09,229495.0,74.1103,74.1706,74.0759,74.1534,229495.0
2020-03-31 15:30:00,86.06,86.14,85.82,86.1,589880.0,74.1276,74.1965,73.9208,74.162,589880.0
2020-03-31 15:35:00,86.07,86.2,85.85,86.07,549592.0,74.1362,74.2482,73.9467,74.1362,549592.0
2020-03-31 15:40:00,86.07,86.12,85.98,86.09,334561.0,74.1362,74.1793,74.0587,74.1534,334561.0
2020-03-31 15:45:00,86.09,86.1,86.0,86.03,426832.0,74.1534,74.162,74.0759,74.1017,426832.0
2020-03-31 15:50:00,86.03,86.08,86.0,86.05,392044.0,74.1017,74.1448,74.0759,74.119,392044.0
2020-03-31 15:55:00,86.06,86.06,85.95,85.99,722539.0,74.1276,74.1276,74.0328,74.0673,722539.0
2020-04-01 09:30:00,86.12,86.26,86.01,86.22,94533.0,74.3443,74.4652,74.2493,74.4306,94533.0
2020-04-01 09:35:00,86.17,86.18,86.04,86.08,46973.0,74.3875,74.3961,74.2752,74.3098,46973.0
2020-04-01 09:40:00,86.06,86.11,86.01,86.04,272647.0,74.2925,74.3357,74.2493,74.2752,272647.0
2020-04-01 09:45:00,86.04,86.05,85.95,86.02,147351.0,74.2752,74.2839,74.1975,74.258,147351.0
2020-04-01 09:50:00,86.01,86.02,85.95,85.98,60327.0,74.2493,74.258,74.1975,74.2234,60327.0
2020-04-01 09:55:00,85.97,85.97,85.87,85.91,56854.0,74.2148,74.2148,74.1285,74.163,56854.0
2020-04-01 10:00:00,85.9,85.96,85.84,85.89,79079.0,74.1544,74.2062,74.1026,74.1458,79079.0
2020-04-01 10:05:00,85.91,85.92,85.81,85.92,143225.0,74.163,74.1716,74.0767,74.1716,143225.0
2020-04-01 10:10:00,85.91,85.92,85.84,85.86,81660.0,74.163,74.1716,74.1026,74.1199,81660.0
2020-04-01 10:15:00,85.86,85.88,85.8,85.85,110885.0,74.1199,74.1371,74.0681,74.1112,110885.0
2020-04-01 10:20:00,85.86,85.93,85.85,85.86,48999.0,74.1199,74.1803,74.1112,74.1199,48999.0
2020-04-01 10:25:00,85.86,85.89,85.84,85.85,86210.0,74.1199,74.1458,74.1026,74.1112,86210.0
2020-04-01 10:30:00,85.84,85.88,85.82,85.82,47131.0,74.1026,74.1371,74.0853,74.0853,47131.0
2020-04-01 10:35:00,85.83,85.89,85.82,85.88,60482.0,74.094,74.1458,74.0853,74.1371,60482.0
2020-04-01 10:40:00,85.89,85.95,85.87,85.92,47539.0,74.1458,74.1975,74.1285,74.1716,47539.0
2020-04-01 10:45:00,85.92,85.96,85.89,85.93,47523.0,74.1716,74.2062,74.1458,74.1803,47523.0
2020-04-01 10:50:00,85.93,85.97,85.9,85.94,60026.0,74.1803,74.2148,74.1544,74.1889,60026.0
2020-04-01 10:55:00,85.94,85.94,85.92,85.92,20356.0,74.1889,74.1889,74.1716,74.1716,20356.0
2020-04-01 11:00:00,85.92,85.94,85.91,85.92,24743.0,74.1716,74.1889,74.163,74.1716,24743.0
2020-04-01 11:05:00,85.93,85.95,85.9,85.91,32185.0,74.1803,74.1975,74.1544,74.163,32185.0
2020-04-01 11:10:00,85.91,85.94,85.89,85.9,29270.0,74.163,74.1889,74.1458,74.1544,29270.0
2020-04-01 11:15:00,85.9,85.94,85.89,85.92,19325.0,74.1544,74.1889,74.1458,74.1716,19325.0
2020-04-01 11:20:00,85.91,85.94,85.89,85.91,50556.0,74.163,74.1889,74.1458,74.163,50556.0
2020-04-01 11:25:00,85.89,85.91,85.86,85.89,26529.0,74.1458,74.163,74.1199,74.1458,26529.0
2020-04-01 11:30:00,85.88,85.88,85.82,85.85,48632.0,74.1371,74.1371,74.0853,74.1112,48632.0
2020-04-01 11:35:00,85.86,85.88,85.82,85.83,40303.0,74.1199,74.1371,74.0853,74.094,40303.0
2020-04-01 11:40:00,85.82,85.85,85.78,85.85,55895.0,74.0853,74.1112,74.0508,74.1112,55895.0
2020-04-01 11:45:00,85.84,85.89,85.82,85.83,55659.0,74.1026,74.1458,74.0853,74.094,55659.0
2020-04-01 11:50:00,85.83,85.84,85.81,85.82,25384.0,74.094,74.1026,74.0767,74.0853,25384.0
2020-04-01 11:55:00,85.82,85.89,85.82,85.86,34341.0,74.0853,74.1458,74.0853,74.1199,34341.0
2020-04-01 12:00:00,85.86,85.88,85.84,85.86,26266.0,74.1199,74.1371,74.1026,74.1199,26266.0
2020-04-01 12:05:00,85.85,85.87,85.84,85.86,38095.0,74.1112,74.1285,74.1026,74.1199,38095.0
2020-04-01 12:10:00,85.87,85.88,85.86,85.87,44202.0,74.1285,74.1371,74.1199,74.1285,44202.0
2020-04-01 12:15:00,85.87,85.88,85.84,85.84,40868.0,74.1285,74.1371,74.1026,74.1026,40868.0
2020-04-01 12:20:00,85.84,85.87,85.84,85.86,133074.0,74.1026,74.1285,74.1026,74.1199,133074.0
2020-04-01 12:25:00,85.86,85.87,85.83,85.84,26776.0,74.1199,74.1285,74.094,74.1026,26776.0
2020-04-01 12:30:00,85.85,85.86,85.81,85.83,28352.0,74.1112,74.1199,74.0767,74.094,28352.0
2020-04-01 12:35:00,85.84,85.84,85.81,85.83,35395.0,74.1026,74.1026,74.0767,74.094,35395.0
2020-04-01 12:40:00,85.84,85.86,85.83,85.83,64065.0,74.1026,74.1199,74.094,74.094,64065.0
2020-04-01 12:45:00,85.83,85.86,85.78,85.78,176526.0,74.094,74.1199,74.0508,74.0508,176526.0
2020-04-01 12:50:00,85.78,85.81,85.77,85.8,44210.0,74.0508,74.0767,74.0422,74.0681,44210.0
2020-04-01 12:55:00,85.79,85.8,85.75,85.75,62776.0,74.0594,74.0681,74.0249,74.0249,62776.0
2020-04-01 13:00:00,85.76,85.78,85.75,85.76,24604.0,74.0335,74.0508,74.0249,74.0335,24604.0
2020-04-01 13:05:00,85.76,85.76,85.7,85.76,47580.0,74.0335,74.0335,73.9817,74.0335,47580.0
2020-04-01 13:10:00,85.75,85.75,85.73,85.74,50715.0,74.0249,74.0249,74.0076,74.0163,50715.0
2020-04-01 13:15:00,85.74,85.77,85.72,85.75,32824.0,74.0163,74.0422,73.999,74.0249,32824.0
2020-04-01 13:20:00,85.76,85.76,85.71,85.72,150806.0,74.0335,74.0335,73.9904,73.999,150806.0
2020-04-01 13:25:00,85.72,85.72,85.67,85.71,33916.0,73.999,73.999,73.9558,73.9904,33916.0
2020-04-01 13:30:00,85.72,85.72,85.66,85.68,33822.0,73.999,73.999,73.9472,73.9645,33822.0
2020-04-01 13:35:00,85.68,85.73,85.67,85.71,34082.0,73.9645,74.0076,73.9558,73.9904,34082.0
2020-04-01 13:40:00,85.71,85.74,85.7,85.72,32742.0,73.9904,74.0163,73.9817,73.999,32742.0
2020-04-01 13:45:00,85.72,85.72,85.67,85.68,41177.0,73.999,73.999,73.9558,73.9645,41177.0
2020-04-01 13:50:00,85.7,85.7,85.66,85.67,27925.0,73.9817,73.9817,73.9472,73.9558,27925.0
2020-04-01 13:55:00,85.68,85.69,85.63,85.63,47799.0,73.9645,73.9731,73.9213,73.9213,47799.0
2020-04-01 14:00:00,85.64,85.69,85.63,85.67,24152.0,73.9299,73.9731,73.9213,73.9558,24152.0
2020-04-01 14:05:00,85.67,85.72,85.67,85.69,35345.0,73.9558,73.999,73.9558,73.9731,35345.0
2020-04-01 14:10:00,85.69,85.69,85.63,85.66,33789.0,73.9731,73.9731,73.9213,73.9472,33789.0
2020-04-01 14:15:00,85.66,85.67,85.61,85.62,20247.0,73.9472,73.9558,73.904,73.9127,20247.0
2020-04-01 14:20:00,85.62,85.67,85.62,85.65,41445.0,73.9127,73.9558,73.9127,73.9386,41445.0
2020-04-01 14:25:00,85.66,85.7,85.64,85.68,28183.0,73.9472,73.9817,73.9299,73.9645,28183.0
2020-04-01 14:30:00,85.7,85.72,85.62,85.65,45548.0,73.9817,73.999,73.9127,73.9386,45548.0
2020-04-01 14:35:00,85.64,85.68,85.63,85.67,90003.0,73.9299,73.9645,73.9213,73.9558,90003.0
2020-04-01 14:40:00,85.67,85.68,85.63,85.64,156609.0,73.9558,73.9645,73.9213,73.9299,156609.0
2020-04-01 14:45:00,85.64,85.65,85.6,85.61,46830.0,73.9299,73.9386,73.8954,73.904,46830.0
2020-04-01 14:50:00,85.61,85.62,85.59,85.6,15805.0,73.904,73.9127,73.8868,73.8954,15805.0
2020-04-01 14:55:00,85.61,85.62,85.55,85.56,52714.0,73.904,73.9127,73.8522,73.8609,52714.0
2020-04-01 15:00:00,85.57,85.6,85.56,85.57,41892.0,73.8695,73.8954,73.8609,73.8695,41892.0
2020-04-01 15:05:00,85.57,85.59,85.55,85.56,103151.0,73.8695,73.8868,73.8522,73.8609,103151.0
2020-04-01 15:10:00,85.56,85.65,85.56,85.65,43555.0,73.8609,73.9386,73.8609,73.9386,43555.0
2020-04-01 15:15:00,85.65,85.71,85.64,85.66,177580.0,73.9386,73.9904,73.9299,73.9472,177580.0
2020-04-01 15:20:00,85.66,85.68,85.64,85.68,32688.0,73.9472,73.9645,73.9299,73.9645,32688.0
2020-04-01 15:25:00,85.67,85.73,85.67,85.72,124666.0,73.9558,74.0076,73.9558,73.999,124666.0
2020-04-01 15:30:00,85.72,85.79,85.72,85.76,98356.0,73.999,74.0594,73.999,74.0335,98356.0
2020-04-01 15:35:00,85.77,85.83,85.76,85.8,179705.0,74.0422,74.094,74.0335,74.0681,179705.0
2020-04-01 15:40:00,85.8,85.81,85.77,85.79,174176.0,74.0681,74.0767,74.0422,74.0594,174176.0
2020-04-01 15:45:00,85.8,85.8,85.74,85.76,450252.0,74.0681,74.0681,74.0163,74.0335,450252.0
2020-04-01 15:50:00,85.75,85.78,85.71,85.75,174094.0,74.0249,74.0508,73.9904,74.0249,174094.0
2020-04-01 15:55:00,85.75,85.77,85.6,85.6,105807.0,74.0249,74.0422,73.8954,73.8954,105807.0
2020-04-02 09:30:00,86.12,86.17,86.01,86.12,191493.0,74.3443,74.3875,74.2493,74.3443,191493.0
2020-04-02 09:35:00,86.12,86.12,86.05,86.06,86106.0,74.3443,74.3443,74.2839,74.2925,86106.0
2020-04-02 09:40:00,86.06,86.06,86.02,86.04,11585.0,74.2925,74.2925,74.258,74.2752,11585.0
2020-04-02 09:45:00,86.03,86.03,85.96,85.98,128028.0,74.2666,74.2666,74.2062,74.2234,128028.0
2020-04-02 09:50:00,85.97,86.02,85.97,86.01,76032.0,74.2148,74.258,74.2148,74.2493,76032.0
2020-04-02 09:55:00,86.01,86.08,85.97,86.05,384111.0,74.2493,74.3098,74.2148,74.2839,384111.0
2020-04-02 10:00:00,86.04,86.06,86.01,86.05,91026.0,74.2752,74.2925,74.2493,74.2839,91026.0
2020-04-02 10:05:00,86.05,86.07,86.02,86.06,33668.0,74.2839,74.3011,74.258,74.2925,33668.0
2020-04-02 10:10:00,86.05,86.1,86.05,86.1,65972.0,74.2839,74.327,74.2839,74.327,65972.0
2020-04-02 10:15:00,86.09,86.13,86.08,86.13,43025.0,74.3184,74.3529,74.3098,74.3529,43025.0
2020-04-02 10:20:00,86.12,86.14,86.06,86.08,39583.0,74.3443,74.3616,74.2925,74.3098,39583.0
2020-04-02 10:25:00,86.09,86.09,86.05,86.08,29156.0,74.3184,74.3184,74.2839,74.3098,29156.0
2020-04-02 10:30:00,86.08,86.14,86.06,86.14,33100.0,74.3098,74.3616,74.2925,74.3616,33100.0
2020-04-02 10:35:00,86.15,86.18,86.13,86.17,95141.0,74.3702,74.3961,74.3529,74.3875,95141.0
2020-04-02 10:40:00,86.17,86.18,86.1,86.13,198857.0,74.3875,74.3961,74.327,74.3529,198857.0
2020-04-02 10:45:00,86.13,86.16,86.08,86.09,159473.0,74.3529,74.3788,74.3098,74.3184,159473.0
2020-04-02 10:50:00,86.09,86.12,86.07,86.12,23752.0,74.3184,74.3443,74.3011,74.3443,23752.0
2020-04-02 10:55:00,86.12,86.16,86.11,86.14,144790.0,74.3443,74.3788,74.3357,74.3616,144790.0
2020-04-02 11:00:00,86.14,86.16,86.01,86.02,63724.0,74.3616,74.3788,74.2493,74.258,63724.0
2020-04-02 11:05:00,86.03,86.06,86.01,86.06,23279.0,74.2666,74.2925,74.2493,74.2925,23279.0
2020-04-02 11:10:00,86.05,86.08,86.03,86.04,108824.0,74.2839,74.3098,74.2666,74.2752,108824.0
2020-04-02 11:15:00,86.04,86.1,86.04,86.09,51963.0,74.2752,74.327,74.2752,74.3184,51963.0
2020-04-02 11:20:00,86.09,86.1,86.07,86.1,31644.0,74.3184,74.327,74.3011,74.327,31644.0
2020-04-02 11:25:00,86.09,86.12,86.07,86.12,748269.0,74.3184,74.3443,74.3011,74.3443,748269.0
2020-04-02 11:30:00,86.11,86.12,86.1,86.12,24374.0,74.3357,74.3443,74.327,74.3443,24374.0
2020-04-02 11:35:00,86.12,86.13,86.09,86.11,53273.0,74.3443,74.3529,74.3184,74.3357,53273.0
2020-04-02 11:40:00,86.11,86.14,86.11,86.12,77578.0,74.3357,74.3616,74.3357,74.3443,77578.0
2020-04-02 11:45:00,86.12,86.14,86.11,86.14,106972.0,74.3443,74.3616,74.3357,74.3616,106972.0
2020-04-02 11:50:00,86.14,86.16,86.12,86.13,39001.0,74.3616,74.3788,74.3443,74.3529,39001.0
2020-04-02 11:55:00,86.13,86.15,86.12,86.15,28841.0,74.3529,74.3702,74.3443,74.3702,28841.0
2020-04-02 12:00:00,86.14,86.14,86.09,86.1,22712.0,74.3616,74.3616,74.3184,74.327,22712.0
2020-04-02 12:05:00,86.1,86.13,86.08,86.09,15700.0,74.327,74.3529,74.3098,74.3184,15700.0
2020-04-02 12:10:00,86.09,86.13,86.08,86.12,40721.0,74.3184,74.3529,74.3098,74.3443,40721.0
2020-04-02 12:15:00,86.11,86.13,86.1,86.1,17749.0,74.3357,74.3529,74.327,74.327,17749.0
2020-04-02 12:20:00,86.11,86.13,86.07,86.07,24771.0,74.3357,74.3529,74.3011,74.3011,24771.0
2020-04-02 12:25:00,86.07,86.1,86.03,86.04,46972.0,74.3011,74.327,74.2666,74.2752,46972.0
2020-04-02 12:30:00,86.04,86.05,86.02,86.04,40071.0,74.2752,74.2839,74.258,74.2752,40071.0
2020-04-02 12:35:00,86.04,86.1,86.03,86.09,31349.0,74.2752,74.327,74.2666,74.3184,31349.0
2020-04-02 12:40:00,86.09,86.13,86.08,86.09,123724.0,74.3184,74.3529,74.3098,74.3184,123724.0
2020-04-02 12:45:00,86.09,86.12,86.07,86.12,69780.0,74.3184,74.3443,74.3011,74.3443,69780.0
2020-04-02 12:50:00,86.13,86.15,86.08,86.09,51981.0,74.3529,74.3702,74.3098,74.3184,51981.0
2020-04-02 12:55:00,86.09,86.09,86.04,86.06,28895.0,74.3184,74.3184,74.2752,74.2925,28895.0
2020-04-02 13:00:00,86.05,86.09,86.05,86.08,17142.0,74.2839,74.3184,74.2839,74.3098,17142.0
2020-04-02 13:05:00,86.07,86.07,86.02,86.02,18755.0,74.3011,74.3011,74.258,74.258,18755.0
2020-04-02 13:10:00,86.01,86.05,86.0,86.04,14538.0,74.2493,74.2839,74.2407,74.2752,14538.0
2020-04-02 13:15:00,86.03,86.06,86.0,86.05,20566.0,74.2666,74.2925,74.2407,74.2839,20566.0
2020-04-02 13:20:00,86.05,86.05,86.01,86.02,22623.0,74.2839,74.2839,74.2493,74.258,22623.0
2020-04-02 13:25:00,86.02,86.02,85.98,86.0,42893.0,74.258,74.258,74.2234,74.2407,42893.0
2020-04-02 13:30:00,85.99,85.99,85.96,85.98,25862.0,74.2321,74.2321,74.2062,74.2234,25862.0
2020-04-02 13:35:00,85.98,86.0,85.97,85.99,56876.0,74.2234,74.2407,74.2148,74.2321,56876.0
2020-04-02 13:40:00,85.99,86.03,85.98,86.02,64991.0,74.2321,74.2666,74.2234,74.258,64991.0
2020-04-02 13:45:00,86.02,86.03,86.01,86.02,64560.0,74.258,74.2666,74.2493,74.258,64560.0
2020-04-02 13:50:00,86.02,86.02,85.96,85.97,45641.0,74.258,74.258,74.2062,74.2148,45641.0
2020-04-02 13:55:00,85.97,86.0,85.96,85.98,68501.0,74.2148,74.2407,74.2062,74.2234,68501.0
2020-04-02 14:00:00,85.98,86.03,85.97,86.02,48084.0,74.2234,74.2666,74.2148,74.258,48084.0
2020-04-02 14:05:00,86.02,86.03,85.96,85.98,53374.0,74.258,74.2666,74.2062,74.2234,53374.0
2020-04-02 14:10:00,85.97,86.0,85.96,85.99,52894.0,74.2148,74.2407,74.2062,74.2321,52894.0
2020-04-02 14:15:00,85.98,85.98,85.93,85.93,34222.0,74.2234,74.2234,74.1803,74.1803,34222.0
2020-04-02 14:20:00,85.94,85.97,85.89,85.97,67284.0,74.1889,74.2148,74.1458,74.2148,67284.0
2020-04-02 14:25:00,85.97,86.0,85.95,85.98,103808.0,74.2148,74.2407,74.1975,74.2234,103808.0
2020-04-02 14:30:00,85.98,85.99,85.97,85.98,40016.0,74.2234,74.2321,74.2148,74.2234,40016.0
2020-04-02 14:35:00,85.98,86.03,85.98,86.02,41379.0,74.2234,74.2666,74.2234,74.258,41379.0
2020-04-02 14:40:00,86.03,86.03,85.95,85.95,37251.0,74.2666,74.2666,74.1975,74.1975,37251.0
2020-04-02 14:45:00,85.95,85.99,85.92,85.98,128300.0,74.1975,74.2321,74.1716,74.2234,128300.0
2020-04-02 14:50:00,85.98,85.99,85.95,85.96,76643.0,74.2234,74.2321,74.1975,74.2062,76643.0
2020-04-02 14:55:00,85.95,85.97,85.93,85.95,78616.0,74.1975,74.2148,74.1803,74.1975,78616.0
2020-04-02 15:00:00,85.95,85.99,85.95,85.96,72544.0,74.1975,74.2321,74.1975,74.2062,72544.0
2020-04-02 15:05:00,85.96,85.98,85.92,85.94,47161.0,74.2062,74.2234,74.1716,74.1889,47161.0
2020-04-02 15:10:00,85.94,85.95,85.91,85.93,87185.0,74.1889,74.1975,74.163,74.1803,87185.0
2020-04-02 15:15:00,85.92,85.94,85.89,85.92,307387.0,74.1716,74.1889,74.1458,74.1716,307387.0
2020-04-02 15:20:00,85.92,85.93,85.89,85.92,76276.0,74.1716,74.1803,74.1458,74.1716,76276.0
2020-04-02 15:25:00,85.92,85.97,85.91,85.97,98344.0,74.1716,74.2148,74.163,74.2148,98344.0
2020-04-02 15:30:00,85.98,85.98,85.93,85.95,54870.0,74.2234,74.2234,74.1803,74.1975,54870.0
2020-04-02 15:35:00,85.95,85.96,85.92,85.95,45170.0,74.1975,74.2062,74.1716,74.1975,45170.0
2020-04-02 15:40:00,85.96,85.99,85.95,85.98,42354.0,74.2062,74.2321,74.1975,74.2234,42354.0
2020-04-02 15:45:00,85.98,86.13,85.97,86.05,250421.0,74.2234,74.3529,74.2148,74.2839,250421.0
2020-04-02 15:50:00,86.04,86.08,85.97,86.01,87397.0,74.2752,74.3098,74.2148,74.2493,87397.0
2020-04-02 15:55:00,86.0,86.07,85.96,86.07,45159.0,74.2407,74.3011,74.2062,74.3011,45159.0
2020-04-03 09:30:00,86.05,86.13,86.0,86.06,121624.0,74.2839,74.3529,74.2407,74.2925,121624.0
2020-04-03 09:35:00,86.07,86.11,86.05,86.09,94522.0,74.3011,74.3357,74.2839,74.3184,94522.0
2020-04-03 09:40:00,86.09,86.13,86.08,86.12,36640.0,74.3184,74.3529,74.3098,74.3443,36640.0
2020-04-03 09:45:00,86.13,86.13,86.06,86.06,26427.0,74.3529,74.3529,74.2925,74.2925,26427.0
2020-04-03 09:50:00,86.06,86.08,86.03,86.05,68834.0,74.2925,74.3098,74.2666,74.2839,68834.0
2020-04-03 09:55:00,86.05,86.08,86.03,86.06,65245.0,74.2839,74.3098,74.2666,74.2925,65245.0
2020-04-03 10:00:00,86.06,86.09,86.06,86.07,31782.0,74.2925,74.3184,74.2925,74.3011,31782.0
2020-04-03 10:05:00,86.07,86.08,86.01,86.04,423311.0,74.3011,74.3098,74.2493,74.2752,423311.0
2020-04-03 10:10:00,86.03,86.04,86.01,86.02,24398.0,74.2666,74.2752,74.2493,74.258,24398.0
2020-04-03 10:15:00,86.02,86.04,86.01,86.04,40303.0,74.258,74.2752,74.2493,74.2752,40303.0
2020-04-03 10:20:00,86.04,86.04,86.0,86.01,39372.0,74.2752,74.2752,74.2407,74.2493,39372.0
2020-04-03 10:25:00,86.01,86.02,85.99,86.01,38594.0,74.2493,74.258,74.2321,74.2493,38594.0
2020-04-03 10:30:00,86.01,86.01,85.97,85.98,38673.0,74.2493,74.2493,74.2148,74.2234,38673.0
2020-04-03 10:35:00,85.98,86.02,85.98,85.99,18003.0,74.2234,74.258,74.2234,74.2321,18003.0
2020-04-03 10:40:00,86.0,86.03,85.99,86.01,32021.0,74.2407,74.2666,74.2321,74.2493,32021.0
2020-04-03 10:45:00,86.02,86.03,86.01,86.02,22941.0,74.258,74.2666,74.2493,74.258,22941.0
2020-04-03 10:50:00,86.02,86.02,85.99,85.99,24907.0,74.258,74.258,74.2321,74.2321,24907.0
2020-04-03 10:55:00,85.98,86.02,85.98,86.02,25126.0,74.2234,74.258,74.2234,74.258,25126.0
2020-04-03 11:00:00,86.02,86.05,86.01,86.02,32351.0,74.258,74.2839,74.2493,74.258,32351.0
2020-04-03 11:05:00,86.02,86.03,85.99,86.01,18486.0,74.258,74.2666,74.2321,74.2493,18486.0
2020-04-03 11:10:00,86.01,86.02,85.99,86.01,20399.0,74.2493,74.258,74.2321,74.2493,20399.0
2020-04-03 11:15:00,86.02,86.02,85.98,86.0,53092.0,74.258,74.258,74.2234,74.2407,53092.0
2020-04-03 11:20:00,86.01,86.01,85.97,85.98,42623.0,74.2493,74.2493,74.2148,74.2234,42623.0
2020-04-03 11:25:00,85.98,86.04,85.98,86.03,45205.0,74.2234,74.2752,74.2234,74.2666,45205.0
2020-04-03 11:30:00,86.02,86.03,86.01,86.02,26243.0,74.258,74.2666,74.2493,74.258,26243.0
2020-04-03 11:35:00,86.01,86.02,86.0,86.02,48281.0,74.2493,74.258,74.2407,74.258,48281.0
2020-04-03 11:40:00,86.02,86.02,86.0,86.01,68828.0,74.258,74.258,74.2407,74.2493,68828.0
2020-04-03 11:45:00,86.01,86.02,85.99,86.0,26360.0,74.2493,74.258,74.2321,74.2407,26360.0
2020-04-03 11:50:00,86.0,86.01,85.98,86.0,41968.0,74.2407,74.2493,74.2234,74.2407,41968.0
2020-04-03 11:55:00,86.0,86.01,85.99,86.0,30271.0,74.2407,74.2493,74.2321,74.2407,30271.0
2020-04-03 12:00:00,86.0,86.0,85.98,86.0,21591.0,74.2407,74.2407,74.2234,74.2407,21591.0
2020-04-03 12:05:00,86.0,86.02,85.99,86.0,23571.0,74.2407,74.258,74.2321,74.2407,23571.0
2020-04-03 12:10:00,86.0,86.02,86.0,86.02,27658.0,74.2407,74.258,74.2407,74.258,27658.0
2020-04-03 12:15:00,86.02,86.02,86.01,86.02,10506.0,74.258,74.258,74.2493,74.258,10506.0
2020-04-03 12:20:00,86.01,86.03,86.0,86.01,42547.0,74.2493,74.2666,74.2407,74.2493,42547.0
2020-04-03 12:25:00,86.01,86.03,86.0,86.03,57469.0,74.2493,74.2666,74.2407,74.2666,57469.0
2020-04-03 12:30:00,86.03,86.04,86.0,86.01,83116.0,74.2666,74.2752,74.2407,74.2493,83116.0
2020-04-03 12:35:00,86.01,86.03,86.0,86.02,41388.0,74.2493,74.2666,74.2407,74.258,41388.0
2020-04-03 12:40:00,86.02,86.08,86.02,86.07,76805.0,74.258,74.3098,74.258,74.3011,76805.0
2020-04-03 12:45:00,86.06,86.07,86.01,86.01,19807.0,74.2925,74.3011,74.2493,74.2493,19807.0
2020-04-03 12:50:00,86.02,86.05,86.02,86.04,65842.0,74.258,74.2839,74.258,74.2752,65842.0
2020-04-03 12:55:00,86.04,86.06,86.04,86.06,24715.0,74.2752,74.2925,74.2752,74.2925,24715.0
2020-04-03 13:00:00,86.06,86.06,86.04,86.05,30369.0,74.2925,74.2925,74.2752,74.2839,30369.0
2020-04-03 13:05:00,86.05,86.05,86.04,86.04,22784.0,74.2839,74.2839,74.2752,74.2752,22784.0
2020-04-03 13:10:00,86.05,86.07,86.03,86.07,22628.0,74.2839,74.3011,74.2666,74.3011,22628.0
2020-04-03 13:15:00,86.06,86.07,86.05,86.07,12757.0,74.2925,74.3011,74.2839,74.3011,12757.0
2020-04-03 13:20:00,86.06,86.08,86.04,86.08,36848.0,74.2925,74.3098,74.2752,74.3098,36848.0
2020-04-03 13:25:00,86.08,86.08,86.06,86.06,11975.0,74.3098,74.3098,74.2925,74.2925,11975.0
2020-04-03 13:30:00,86.06,86.08,86.03,86.06,35095.0,74.2925,74.3098,74.2666,74.2925,35095.0
2020-04-03 13:35:00,86.07,86.1,86.07,86.09,33892.0,74.3011,74.327,74.3011,74.3184,33892.0
2020-04-03 13:40:00,86.08,86.1,86.08,86.09,25136.0,74.3098,74.327,74.3098,74.3184,25136.0
2020-04-03 13:45:00,86.08,86.1,86.07,86.08,34657.0,74.3098,74.327,74.3011,74.3098,34657.0
2020-04-03 13:50:00,86.07,86.09,86.05,86.06,18772.0,74.3011,74.3184,74.2839,74.2925,18772.0
2020-04-03 13:55:00,86.05,86.06,86.04,86.05,59084.0,74.2839,74.2925,74.2752,74.2839,59084.0
2020-04-03 14:00:00,86.05,86.11,86.04,86.1,48524.0,74.2839,74.3357,74.2752,74.327,48524.0
2020-04-03 14:05:00,86.09,86.11,86.07,86.09,111831.0,74.3184,74.3357,74.3011,74.3184,111831.0
2020-04-03 14:10:00,86.09,86.1,86.08,86.09,30389.0,74.3184,74.327,74.3098,74.3184,30389.0
2020-04-03 14:15:00,86.09,86.1,86.07,86.08,36833.0,74.3184,74.327,74.3011,74.3098,36833.0
2020-04-03 14:20:00,86.08,86.12,86.07,86.1,54583.0,74.3098,74.3443,74.3011,74.327,54583.0
2020-04-03 14:25:00,86.1,86.11,86.09,86.11,37223.0,74.327,74.3357,74.3184,74.3357,37223.0
2020-04-03 14:30:00,86.11,86.11,86.05,86.07,29186.0,74.3357,74.3357,74.2839,74.3011,29186.0
2020-04-03 14:35:00,86.06,86.08,86.05,86.06,24664.0,74.2925,74.3098,74.2839,74.2925,24664.0
2020-04-03 14:40:00,86.06,86.07,86.03,86.04,52676.0,74.2925,74.3011,74.2666,74.2752,52676.0
2020-04-03 14:45:00,86.04,86.05,86.01,86.05,136498.0,74.2752,74.2839,74.2493,74.2839,136498.0
2020-04-03 14:50:00,86.05,86.08,86.04,86.07,57029.0,74.2839,74.3098,74.2752,74.3011,57029.0
2020-04-03 14:55:00,86.07,86.07,86.04,86.04,29375.0,74.3011,74.3011,74.2752,74.2752,29375.0
2020-04-03 15:00:00,86.04,86.06,86.02,86.02,46598.0,74.2752,74.2925,74.258,74.258,46598.0
2020-04-03 15:05:00,86.02,86.02,85.96,85.96,103027.0,74.258,74.258,74.2062,74.2062,103027.0
2020-04-03 15:10:00,85.95,85.97,85.9,85.97,57967.0,74.1975,74.2148,74.1544,74.2148,57967.0
2020-04-03 15:15:00,85.96,85.97,85.93,85.94,31547.0,74.2062,74.2148,74.1803,74.1889,31547.0
2020-04-03 15:20:00,85.93,85.95,85.92,85.92,29282.0,74.1803,74.1975,74.1716,74.1716,29282.0
2020-04-03 15:25:00,85.92,85.95,85.83,85.9,88628.0,74.1716,74.1975,74.094,74.1544,88628.0
2020-04-03 15:30:00,85.91,85.93,85.9,85.9,116843.0,74.163,74.1803,74.1544,74.1544,116843.0
2020-04-03 15:35:00,85.9,85.96,85.89,85.94,83532.0,74.1544,74.2062,74.1458,74.1889,83532.0
2020-04-03 15:40:00,85.95,85.95,85.9,85.91,58831.0,74.1975,74.1975,74.1544,74.163,58831.0
2020-04-03 15:45:00,85.91,85.96,85.9,85.95,105022.0,74.163,74.2062,74.1544,74.1975,105022.0
2020-04-03 15:50:00,85.95,85.97,85.92,85.94,69348.0,74.1975,74.2148,74.1716,74.1889,69348.0
2020-04-03 15:55:00,85.94,85.97,85.92,85.97,55949.0,74.1889,74.2148,74.1716,74.2148,55949.0
2020-04-06 09:30:00,86.3,86.3,86.0,86.12,271777.0,74.4997,74.4997,74.2407,74.3443,271777.0
2020-04-06 09:35:00,86.12,86.13,86.08,86.11,60361.0,74.3443,74.3529,74.3098,74.3357,60361.0
2020-04-06 09:40:00,86.12,86.13,86.08,86.11,47171.0,74.3443,74.3529,74.3098,74.3357,47171.0
2020-04-06 09:45:00,86.11,86.13,86.1,86.12,46835.0,74.3357,74.3529,74.327,74.3443,46835.0
2020-04-06 09:50:00,86.12,86.15,86.1,86.14,73430.0,74.3443,74.3702,74.327,74.3616,73430.0
2020-04-06 09:55:00,86.14,86.15,86.11,86.13,25709.0,74.3616,74.3702,74.3357,74.3529,25709.0
2020-04-06 10:00:00,86.13,86.16,86.08,86.08,59765.0,74.3529,74.3788,74.3098,74.3098,59765.0
2020-04-06 10:05:00,86.07,86.13,86.05,86.12,48672.0,74.3011,74.3529,74.2839,74.3443,48672.0
2020-04-06 10:10:00,86.11,86.15,86.09,86.13,32837.0,74.3357,74.3702,74.3184,74.3529,32837.0
2020-04-06 10:15:00,86.13,86.14,86.08,86.12,41812.0,74.3529,74.3616,74.3098,74.3443,41812.0
2020-04-06 10:20:00,86.12,86.15,86.1,86.13,57726.0,74.3443,74.3702,74.327,74.3529,57726.0
2020-04-06 10:25:00,86.14,86.14,86.09,86.11,25671.0,74.3616,74.3616,74.3184,74.3357,25671.0
2020-04-06 10:30:00,86.1,86.11,86.06,86.11,35107.0,74.327,74.3357,74.2925,74.3357,35107.0
2020-04-06 10:35:00,86.1,86.11,86.07,86.11,44064.0,74.327,74.3357,74.3011,74.3357,44064.0
2020-04-06 10:40:00,86.12,86.12,86.07,86.08,55744.0,74.3443,74.3443,74.3011,74.3098,55744.0
2020-04-06 10:45:00,86.08,86.08,86.04,86.05,39462.0,74.3098,74.3098,74.2752,74.2839,39462.0
2020-04-06 10:50:00,86.04,86.06,86.02,86.04,26625.0,74.2752,74.2925,74.258,74.2752,26625.0
2020-04-06 10:55:00,86.05,86.05,86.02,86.02,60616.0,74.2839,74.2839,74.258,74.258,60616.0
2020-04-06 11:00:00,86.02,86.06,86.02,86.05,45663.0,74.258,74.2925,74.258,74.2839,45663.0
2020-04-06 11:05:00,86.05,86.07,86.04,86.06,66478.0,74.2839,74.3011,74.2752,74.2925,66478.0
2020-04-06 11:10:00,86.06,86.07,86.02,86.04,206827.0,74.2925,74.3011,74.258,74.2752,206827.0
2020-04-06 11:15:00,86.05,86.1,86.04,86.06,47425.0,74.2839,74.327,74.2752,74.2925,47425.0
2020-04-06 11:20:00,86.06,86.08,86.05,86.07,27359.0,74.2925,74.3098,74.2839,74.3011,27359.0
2020-04-06 11:25:00,86.08,86.09,86.05,86.06,88604.0,74.3098,74.3184,74.2839,74.2925,88604.0
2020-04-06 11:30:00,86.06,86.07,86.03,86.05,63898.0,74.2925,74.3011,74.2666,74.2839,63898.0
2020-04-06 11:35:00,86.05,86.07,86.03,86.06,26471.0,74.2839,74.3011,74.2666,74.2925,26471.0
2020-04-06 11:40:00,86.06,86.08,86.04,86.08,48727.0,74.2925,74.3098,74.2752,74.3098,48727.0
2020-04-06 11:45:00,86.08,86.11,86.06,86.11,58365.0,74.3098,74.3357,74.2925,74.3357,58365.0
2020-04-06 11:50:00,86.11,86.13,86.07,86.08,75557.0,74.3357,74.3529,74.3011,74.3098,75557.0
2020-04-06 11:55:00,86.07,86.11,86.03,86.1,46997.0,74.3011,74.3357,74.2666,74.327,46997.0
2020-04-06 12:00:00,86.08,86.14,86.07,86.14,33008.0,74.3098,74.3616,74.3011,74.3616,33008.0
2020-04-06 12:05:00,86.14,86.16,86.12,86.15,67418.0,74.3616,74.3788,74.3443,74.3702,67418.0
2020-04-06 12:10:00,86.15,86.2,86.12,86.2,60922.0,74.3702,74.4134,74.3443,74.4134,60922.0
2020-04-06 12:15:00,86.19,86.19,86.16,86.19,40324.0,74.4047,74.4047,74.3788,74.4047,40324.0
2020-04-06 12:20:00,86.18,86.19,86.15,86.16,70915.0,74.3961,74.4047,74.3702,74.3788,70915.0
2020-04-06 12:25:00,86.17,86.19,86.16,86.19,60504.0,74.3875,74.4047,74.3788,74.4047,60504.0
2020-04-06 12:30:00,86.19,86.2,86.17,86.18,28347.0,74.4047,74.4134,74.3875,74.3961,28347.0
2020-04-06 12:35:00,86.18,86.19,86.15,86.16,20630.0,74.3961,74.4047,74.3702,74.3788,20630.0
2020-04-06 12:40:00,86.16,86.18,86.16,86.17,22771.0,74.3788,74.3961,74.3788,74.3875,22771.0
2020-04-06 12:45:00,86.18,86.19,86.17,86.19,23170.0,74.3961,74.4047,74.3875,74.4047,23170.0
2020-04-06 12:50:00,86.18,86.19,86.17,86.18,6347.0,74.3961,74.4047,74.3875,74.3961,6347.0
2020-04-06 12:55:00,86.18,86.19,86.15,86.16,24171.0,74.3961,74.4047,74.3702,74.3788,24171.0
2020-04-06 13:00:00,86.17,86.17,86.14,86.15,34299.0,74.3875,74.3875,74.3616,74.3702,34299.0
2020-04-06 13:05:00,86.14,86.15,86.12,86.12,38299.0,74.3616,74.3702,74.3443,74.3443,38299.0
2020-04-06 13:10:00,86.13,86.15,86.12,86.14,32310.0,74.3529,74.3702,74.3443,74.3616,32310.0
2020-04-06 13:15:00,86.14,86.15,86.12,86.15,38729.0,74.3616,74.3702,74.3443,74.3702,38729.0
2020-04-06 13:20:00,86.15,86.16,86.13,86.13,14518.0,74.3702,74.3788,74.3529,74.3529,14518.0
2020-04-06 13:25:00,86.13,86.15,86.13,86.14,16632.0,74.3529,74.3702,74.3529,74.3616,16632.0
2020-04-06 13:30:00,86.14,86.14,86.12,86.12,10066.0,74.3616,74.3616,74.3443,74.3443,10066.0
2020-04-06 13:35:00,86.13,86.14,86.11,86.12,39072.0,74.3529,74.3616,74.3357,74.3443,39072.0
2020-04-06 13:40:00,86.12,86.12,86.1,86.11,15878.0,74.3443,74.3443,74.327,74.3357,15878.0
2020-04-06 13:45:00,86.1,86.13,86.1,86.11,46159.0,74.327,74.3529,74.327,74.3357,46159.0
2020-04-06 13:50:00,86.11,86.12,86.09,86.11,62312.0,74.3357,74.3443,74.3184,74.3357,62312.0
2020-04-06 13:55:00,86.11,86.13,86.1,86.1,34395.0,74.3357,74.3529,74.327,74.327,34395.0
2020-04-06 14:00:00,86.11,86.12,86.08,86.08,67129.0,74.3357,74.3443,74.3098,74.3098,67129.0
2020-04-06 14:05:00,86.09,86.11,86.08,86.09,27378.0,74.3184,74.3357,74.3098,74.3184,27378.0
2020-04-06 14:10:00,86.09,86.11,86.08,86.1,52988.0,74.3184,74.3357,74.3098,74.327,52988.0
2020-04-06 14:15:00,86.11,86.13,86.1,86.12,57472.0,74.3357,74.3529,74.327,74.3443,57472.0
2020-04-06 14:20:00,86.12,86.12,86.1,86.12,28966.0,74.3443,74.3443,74.327,74.3443,28966.0
2020-04-06 14:25:00,86.11,86.13,86.11,86.11,37451.0,74.3357,74.3529,74.3357,74.3357,37451.0
2020-04-06 14:30:00,86.11,86.12,86.1,86.1,30917.0,74.3357,74.3443,74.327,74.327,30917.0
2020-04-06 14:35:00,86.11,86.13,86.1,86.11,33647.0,74.3357,74.3529,74.327,74.3357,33647.0
2020-04-06 14:40:00,86.12,86.14,86.11,86.14,27254.0,74.3443,74.3616,74.3357,74.3616,27254.0
2020-04-06 14:45:00,86.14,86.14,86.1,86.11,55768.0,74.3616,74.3616,74.327,74.3357,55768.0
2020-04-06 14:50:00,86.11,86.11,86.09,86.09,56434.0,74.3357,74.3357,74.3184,74.3184,56434.0
2020-04-06 14:55:00,86.09,86.1,86.07,86.09,27001.0,74.3184,74.327,74.3011,74.3184,27001.0
2020-04-06 15:00:00,86.09,86.11,86.06,86.11,118333.0,74.3184,74.3357,74.2925,74.3357,118333.0
2020-04-06 15:05:00,86.11,86.13,86.1,86.13,42626.0,74.3357,74.3529,74.327,74.3529,42626.0
2020-04-06 15:10:00,86.13,86.17,86.12,86.15,63419.0,74.3529,74.3875,74.3443,74.3702,63419.0
2020-04-06 15:15:00,86.15,86.18,86.14,86.17,33684.0,74.3702,74.3961,74.3616,74.3875,33684.0
2020-04-06 15:20:00,86.17,86.18,86.16,86.17,67301.0,74.3875,74.3961,74.3788,74.3875,67301.0
2020-04-06 15:25:00,86.17,86.18,86.17,86.17,29001.0,74.3875,74.3961,74.3875,74.3875,29001.0
2020-04-06 15:30:00,86.16,86.17,86.13,86.15,51114.0,74.3788,74.3875,74.3529,74.3702,51114.0
2020-04-06 15:35:00,86.15,86.17,86.13,86.17,104847.0,74.3702,74.3875,74.3529,74.3875,104847.0
2020-04-06 15:40:00,86.16,86.18,86.15,86.16,56637.0,74.3788,74.3961,74.3702,74.3788,56637.0
2020-04-06 15:45:00,86.16,86.17,86.15,86.17,125916.0,74.3788,74.3875,74.3702,74.3875,125916.0
2020-04-06 15:50:00,86.17,86.21,86.16,86.2,103147.0,74.3875,74.422,74.3788,74.4134,103147.0
2020-04-06 15:55:00,86.21,86.25,86.2,86.25,110153.0,74.422,74.4565,74.4134,74.4565,110153.0
2020-04-07 09:30:00,86.23,86.26,86.07,86.17,128641.0,74.4393,74.4652,74.3011,74.3875,128641.0
2020-04-07 09:35:00,86.17,86.24,86.15,86.23,75117.0,74.3875,74.4479,74.3702,74.4393,75117.0
2020-04-07 09:40:00,86.24,86.26,86.2,86.26,53746.0,74.4479,74.4652,74.4134,74.4652,53746.0
2020-04-07 09:45:00,86.25,86.27,86.23,86.27,86139.0,74.4565,74.4738,74.4393,74.4738,86139.0
2020-04-07 09:50:00,86.26,86.26,86.19,86.2,99964.0,74.4652,74.4652,74.4047,74.4134,99964.0
2020-04-07 09:55:00,86.21,86.22,86.12,86.13,65329.0,74.422,74.4306,74.3443,74.3529,65329.0
2020-04-07 10:00:00,86.12,86.23,86.12,86.17,50288.0,74.3443,74.4393,74.3443,74.3875,50288.0
2020-04-07 10:05:00,86.17,86.24,86.16,86.2,397005.0,74.3875,74.4479,74.3788,74.4134,397005.0
2020-04-07 10:10:00,86.2,86.21,86.16,86.16,139442.0,74.4134,74.422,74.3788,74.3788,139442.0
2020-04-07 10:15:00,86.16,86.17,86.14,86.16,80618.0,74.3788,74.3875,74.3616,74.3788,80618.0
2020-04-07 10:20:00,86.16,86.18,86.13,86.17,33801.0,74.3788,74.3961,74.3529,74.3875,33801.0
2020-04-07 10:25:00,86.17,86.22,86.16,86.21,62125.0,74.3875,74.4306,74.3788,74.422,62125.0
2020-04-07 10:30:00,86.21,86.23,86.2,86.21,39561.0,74.422,74.4393,74.4134,74.422,39561.0
2020-04-07 10:35:00,86.21,86.22,86.17,86.21,53063.0,74.422,74.4306,74.3875,74.422,53063.0
2020-04-07 10:40:00,86.2,86.25,86.18,86.22,313389.0,74.4134,74.4565,74.3961,74.4306,313389.0
2020-04-07 10:45:00,86.21,86.25,86.21,86.25,51268.0,74.422,74.4565,74.422,74.4565,51268.0
2020-04-07 10:50:00,86.25,86.27,86.23,86.23,62317.0,74.4565,74.4738,74.4393,74.4393,62317.0
2020-04-07 10:55:00,86.23,86.27,86.23,86.25,52108.0,74.4393,74.4738,74.4393,74.4565,52108.0
2020-04-07 11:00:00,86.25,86.26,86.23,86.25,30700.0,74.4565,74.4652,74.4393,74.4565,30700.0
2020-04-07 11:05:00,86.25,86.26,86.22,86.24,40490.0,74.4565,74.4652,74.4306,74.4479,40490.0
2020-04-07 11:10:00,86.24,86.24,86.2,86.2,29924.0,74.4479,74.4479,74.4134,74.4134,29924.0
2020-04-07 11:15:00,86.21,86.22,86.17,86.2,97003.0,74.422,74.4306,74.3875,74.4134,97003.0
2020-04-07 11:20:00,86.2,86.24,86.19,86.24,26258.0,74.4134,74.4479,74.4047,74.4479,26258.0
2020-04-07 11:25:00,86.24,86.24,86.21,86.22,54315.0,74.4479,74.4479,74.422,74.4306,54315.0
2020-04-07 11:30:00,86.22,86.22,86.16,86.17,53877.0,74.4306,74.4306,74.3788,74.3875,53877.0
2020-04-07 11:35:00,86.17,86.18,86.16,86.16,49706.0,74.3875,74.3961,74.3788,74.3788,49706.0
2020-04-07 11:40:00,86.17,86.17,86.15,86.15,52830.0,74.3875,74.3875,74.3702,74.3702,52830.0
2020-04-07 11:45:00,86.16,86.16,86.12,86.14,44434.0,74.3788,74.3788,74.3443,74.3616,44434.0
2020-04-07 11:50:00,86.13,86.14,86.09,86.1,49939.0,74.3529,74.3616,74.3184,74.327,49939.0
2020-04-07 11:55:00,86.1,86.12,86.09,86.09,71235.0,74.327,74.3443,74.3184,74.3184,71235.0
2020-04-07 12:00:00,86.09,86.11,86.08,86.09,87775.0,74.3184,74.3357,74.3098,74.3184,87775.0
2020-04-07 12:05:00,86.09,86.11,86.08,86.1,79124.0,74.3184,74.3357,74.3098,74.327,79124.0
2020-04-07 12:10:00,86.09,86.12,86.08,86.11,42952.0,74.3184,74.3443,74.3098,74.3357,42952.0
2020-04-07 12:15:00,86.11,86.11,86.08,86.09,114857.0,74.3357,74.3357,74.3098,74.3184,114857.0
2020-04-07 12:20:00,86.09,86.1,86.07,86.08,40889.0,74.3184,74.327,74.3011,74.3098,40889.0
2020-04-07 12:25:00,86.08,86.13,86.07,86.13,40559.0,74.3098,74.3529,74.3011,74.3529,40559.0
2020-04-07 12:30:00,86.12,86.13,86.09,86.09,45528.0,74.3443,74.3529,74.3184,74.3184,45528.0
2020-04-07 12:35:00,86.09,86.1,86.07,86.08,24737.0,74.3184,74.327,74.3011,74.3098,24737.0
2020-04-07 12:40:00,86.08,86.11,86.06,86.1,53881.0,74.3098,74.3357,74.2925,74.327,53881.0
2020-04-07 12:45:00,86.11,86.14,86.1,86.13,66984.0,74.3357,74.3616,74.327,74.3529,66984.0
2020-04-07 12:50:00,86.13,86.13,86.1,86.12,53221.0,74.3529,74.3529,74.327,74.3443,53221.0
2020-04-07 12:55:00,86.12,86.13,86.11,86.12,52045.0,74.3443,74.3529,74.3357,74.3443,52045.0
2020-04-07 13:00:00,86.12,86.12,86.07,86.09,38560.0,74.3443,74.3443,74.3011,74.3184,38560.0
2020-04-07 13:05:00,86.09,86.1,86.06,86.1,68261.0,74.3184,74.327,74.2925,74.327,68261.0
2020-04-07 13:10:00,86.1,86.12,86.08,86.12,44362.0,74.327,74.3443,74.3098,74.3443,44362.0
2020-04-07 13:15:00,86.12,86.13,86.09,86.11,50090.0,74.3443,74.3529,74.3184,74.3357,50090.0
2020-04-07 13:20:00,86.1,86.12,86.09,86.12,31612.0,74.327,74.3443,74.3184,74.3443,31612.0
2020-04-07 13:25:00,86.11,86.14,86.1,86.14,22144.0,74.3357,74.3616,74.327,74.3616,22144.0
2020-04-07 13:30:00,86.14,86.15,86.13,86.14,74894.0,74.3616,74.3702,74.3529,74.3616,74894.0
2020-04-07 13:35:00,86.14,86.15,86.13,86.14,84669.0,74.3616,74.3702,74.3529,74.3616,84669.0
2020-04-07 13:40:00,86.13,86.16,86.13,86.14,65134.0,74.3529,74.3788,74.3529,74.3616,65134.0
2020-04-07 13:45:00,86.14,86.15,86.13,86.13,42993.0,74.3616,74.3702,74.3529,74.3529,42993.0
2020-04-07 13:50:00,86.14,86.14,86.11,86.13,73365.0,74.3616,74.3616,74.3357,74.3529,73365.0
2020-04-07 13:55:00,86.13,86.14,86.11,86.14,61488.0,74.3529,74.3616,74.3357,74.3616,61488.0
2020-04-07 14:00:00,86.13,86.17,86.13,86.17,65707.0,74.3529,74.3875,74.3529,74.3875,65707.0
2020-04-07 14:05:00,86.17,86.2,86.16,86.19,49809.0,74.3875,74.4134,74.3788,74.4047,49809.0
2020-04-07 14:10:00,86.19,86.2,86.18,86.19,61764.0,74.4047,74.4134,74.3961,74.4047,61764.0
2020-04-07 14:15:00,86.19,86.26,86.19,86.23,88625.0,74.4047,74.4652,74.4047,74.4393,88625.0
2020-04-07 14:20:00,86.23,86.24,86.21,86.22,40863.0,74.4393,74.4479,74.422,74.4306,40863.0
2020-04-07 14:25:00,86.23,86.24,86.21,86.23,110649.0,74.4393,74.4479,74.422,74.4393,110649.0
2020-04-07 14:30:00,86.22,86.24,86.21,86.22,91511.0,74.4306,74.4479,74.422,74.4306,91511.0
2020-04-07 14:35:00,86.22,86.24,86.2,86.24,113020.0,74.4306,74.4479,74.4134,74.4479,113020.0
2020-04-07 14:40:00,86.24,86.28,86.23,86.27,50836.0,74.4479,74.4824,74.4393,74.4738,50836.0
2020-04-07 14:45:00,86.28,86.29,86.27,86.28,120037.0,74.4824,74.4911,74.4738,74.4824,120037.0
2020-04-07 14:50:00,86.28,86.3,86.27,86.28,40359.0,74.4824,74.4997,74.4738,74.4824,40359.0
2020-04-07 14:55:00,86.28,86.28,86.23,86.24,50009.0,74.4824,74.4824,74.4393,74.4479,50009.0
2020-04-07 15:00:00,86.23,86.24,86.19,86.2,60318.0,74.4393,74.4479,74.4047,74.4134,60318.0
2020-04-07 15:05:00,86.2,86.2,86.15,86.2,79683.0,74.4134,74.4134,74.3702,74.4134,79683.0
2020-04-07 15:10:00,86.2,86.24,86.2,86.23,59732.0,74.4134,74.4479,74.4134,74.4393,59732.0
2020-04-07 15:15:00,86.23,86.25,86.23,86.25,29117.0,74.4393,74.4565,74.4393,74.4565,29117.0
2020-04-07 15:20:00,86.25,86.25,86.21,86.22,79824.0,74.4565,74.4565,74.422,74.4306,79824.0
2020-04-07 15:25:00,86.22,86.25,86.21,86.25,48362.0,74.4306,74.4565,74.422,74.4565,48362.0
2020-04-07 15:30:00,86.25,86.3,86.24,86.29,42366.0,74.4565,74.4997,74.4479,74.4911,42366.0
2020-04-07 15:35:00,86.28,86.35,86.27,86.34,238772.0,74.4824,74.5429,74.4738,74.5342,238772.0
2020-04-07 15:40:00,86.35,86.39,86.35,86.38,108085.0,74.5429,74.5774,74.5429,74.5688,108085.0
2020-04-07 15:45:00,86.38,86.39,86.35,86.38,106468.0,74.5688,74.5774,74.5429,74.5688,106468.0
2020-04-07 15:50:00,86.38,86.38,86.28,86.29,110402.0,74.5688,74.5688,74.4824,74.4911,110402.0
2020-04-07 15:55:00,86.29,86.31,86.26,86.3,113588.0,74.4911,74.5083,74.4652,74.4997,113588.0
2020-04-08 09:30:00,86.3,86.3,86.2,86.3,108191.0,74.4997,74.4997,74.4134,74.4997,108191.0
2020-04-08 09:35:00,86.3,86.32,86.29,86.31,22096.0,74.4997,74.517,74.4911,74.5083,22096.0
2020-04-08 09:40:00,86.31,86.31,86.26,86.29,70833.0,74.5083,74.5083,74.4652,74.4911,70833.0
2020-04-08 09:45:00,86.29,86.3,86.24,86.25,44158.0,74.4911,74.4997,74.4479,74.4565,44158.0
2020-04-08 09:50:00,86.25,86.29,86.22,86.26,60101.0,74.4565,74.4911,74.4306,74.4652,60101.0
2020-04-08 09:55:00,86.25,86.26,86.22,86.24,63720.0,74.4565,74.4652,74.4306,74.4479,63720.0
2020-04-08 10:00:00,86.25,86.28,86.24,86.26,42794.0,74.4565,74.4824,74.4479,74.4652,42794.0
2020-04-08 10:05:00,86.27,86.3,86.26,86.27,32628.0,74.4738,74.4997,74.4652,74.4738,32628.0
2020-04-08 10:10:00,86.27,86.29,86.27,86.29,19308.0,74.4738,74.4911,74.4738,74.4911,19308.0
2020-04-08 10:15:00,86.29,86.31,86.28,86.3,38108.0,74.4911,74.5083,74.4824,74.4997,38108.0
2020-04-08 10:20:00,86.3,86.31,86.28,86.29,43821.0,74.4997,74.5083,74.4824,74.4911,43821.0
2020-04-08 10:25:00,86.29,86.32,86.28,86.31,93781.0,74.4911,74.517,74.4824,74.5083,93781.0
2020-04-08 10:30:00,86.31,86.35,86.3,86.34,97173.0,74.5083,74.5429,74.4997,74.5342,97173.0
2020-04-08 10:35:00,86.34,86.38,86.33,86.37,83405.0,74.5342,74.5688,74.5256,74.5601,83405.0
2020-04-08 10:40:00,86.37,86.4,86.34,86.4,72550.0,74.5601,74.586,74.5342,74.586,72550.0
2020-04-08 10:45:00,86.39,86.4,86.38,86.4,50021.0,74.5774,74.586,74.5688,74.586,50021.0
2020-04-08 10:50:00,86.39,86.41,86.38,86.4,70538.0,74.5774,74.5946,74.5688,74.586,70538.0
2020-04-08 10:55:00,86.39,86.41,86.37,86.4,65739.0,74.5774,74.5946,74.5601,74.586,65739.0
2020-04-08 11:00:00,86.39,86.41,86.37,86.4,49697.0,74.5774,74.5946,74.5601,74.586,49697.0
2020-04-08 11:05:00,86.4,86.41,86.39,86.41,82323.0,74.586,74.5946,74.5774,74.5946,82323.0
2020-04-08 11:10:00,86.4,86.43,86.38,86.42,65245.0,74.586,74.6119,74.5688,74.6033,65245.0
2020-04-08 11:15:00,86.41,86.42,86.39,86.42,41478.0,74.5946,74.6033,74.5774,74.6033,41478.0
2020-04-08 11:20:00,86.42,86.46,86.41,86.44,47345.0,74.6033,74.6378,74.5946,74.6205,47345.0
2020-04-08 11:25:00,86.44,86.47,86.44,86.45,91687.0,74.6205,74.6464,74.6205,74.6292,91687.0
2020-04-08 11:30:00,86.45,86.47,86.44,86.47,58915.0,74.6292,74.6464,74.6205,74.6464,58915.0
2020-04-08 11:35:00,86.47,86.49,86.45,86.47,57175.0,74.6464,74.6637,74.6292,74.6464,57175.0
2020-04-08 11:40:00,86.47,86.48,86.46,86.48,44489.0,74.6464,74.6551,74.6378,74.6551,44489.0
2020-04-08 11:45:00,86.48,86.49,86.46,86.47,52182.0,74.6551,74.6637,74.6378,74.6464,52182.0
2020-04-08 11:50:00,86.46,86.47,86.44,86.45,27446.0,74.6378,74.6464,74.6205,74.6292,27446.0
2020-04-08 11:55:00,86.45,86.47,86.45,86.45,37561.0,74.6292,74.6464,74.6292,74.6292,37561.0
2020-04-08 12:00:00,86.46,86.48,86.45,86.47,39761.0,74.6378,74.6551,74.6292,74.6464,39761.0
2020-04-08 12:05:00,86.47,86.47,86.46,86.47,12344.0,74.6464,74.6464,74.6378,74.6464,12344.0
2020-04-08 12:10:00,86.46,86.47,86.42,86.45,81918.0,74.6378,74.6464,74.6033,74.6292,81918.0
2020-04-08 12:15:00,86.45,86.46,86.43,86.45,34228.0,74.6292,74.6378,74.6119,74.6292,34228.0
2020-04-08 12:20:00,86.45,86.47,86.44,86.46,37876.0,74.6292,74.6464,74.6205,74.6378,37876.0
2020-04-08 12:25:00,86.45,86.47,86.44,86.46,36550.0,74.6292,74.6464,74.6205,74.6378,36550.0
2020-04-08 12:30:00,86.45,86.47,86.43,86.44,51089.0,74.6292,74.6464,74.6119,74.6205,51089.0
2020-04-08 12:35:00,86.45,86.48,86.44,86.46,40584.0,74.6292,74.6551,74.6205,74.6378,40584.0
2020-04-08 12:40:00,86.45,86.47,86.44,86.47,41599.0,74.6292,74.6464,74.6205,74.6464,41599.0
2020-04-08 12:45:00,86.46,86.48,86.45,86.48,36492.0,74.6378,74.6551,74.6292,74.6551,36492.0
2020-04-08 12:50:00,86.47,86.49,86.45,86.48,90611.0,74.6464,74.6637,74.6292,74.6551,90611.0
2020-04-08 12:55:00,86.48,86.49,86.45,86.45,22964.0,74.6551,74.6637,74.6292,74.6292,22964.0
2020-04-08 13:00:00,86.45,86.49,86.45,86.47,86409.0,74.6292,74.6637,74.6292,74.6464,86409.0
2020-04-08 13:05:00,86.47,86.48,86.43,86.45,54593.0,74.6464,74.6551,74.6119,74.6292,54593.0
2020-04-08 13:10:00,86.46,86.46,86.41,86.43,70095.0,74.6378,74.6378,74.5946,74.6119,70095.0
2020-04-08 13:15:00,86.42,86.44,86.41,86.42,74135.0,74.6033,74.6205,74.5946,74.6033,74135.0
2020-04-08 13:20:00,86.42,86.46,86.42,86.45,73902.0,74.6033,74.6378,74.6033,74.6292,73902.0
2020-04-08 13:25:00,86.45,86.48,86.45,86.47,34271.0,74.6292,74.6551,74.6292,74.6464,34271.0
2020-04-08 13:30:00,86.47,86.5,86.47,86.5,97705.0,74.6464,74.6723,74.6464,74.6723,97705.0
2020-04-08 13:35:00,86.49,86.5,86.47,86.47,25987.0,74.6637,74.6723,74.6464,74.6464,25987.0
2020-04-08 13:40:00,86.48,86.5,86.47,86.49,42641.0,74.6551,74.6723,74.6464,74.6637,42641.0
2020-04-08 13:45:00,86.49,86.49,86.47,86.48,33956.0,74.6637,74.6637,74.6464,74.6551,33956.0
2020-04-08 13:50:00,86.49,86.5,86.48,86.49,36541.0,74.6637,74.6723,74.6551,74.6637,36541.0
2020-04-08 13:55:00,86.49,86.5,86.48,86.49,52261.0,74.6637,74.6723,74.6551,74.6637,52261.0
2020-04-08 14:00:00,86.49,86.5,86.48,86.49,37064.0,74.6637,74.6723,74.6551,74.6637,37064.0
2020-04-08 14:05:00,86.48,86.49,86.44,86.48,49095.0,74.6551,74.6637,74.6205,74.6551,49095.0
2020-04-08 14:10:00,86.48,86.5,86.47,86.48,33570.0,74.6551,74.6723,74.6464,74.6551,33570.0
2020-04-08 14:15:00,86.47,86.48,86.45,86.47,48434.0,74.6464,74.6551,74.6292,74.6464,48434.0
2020-04-08 14:20:00,86.47,86.5,86.46,86.48,58965.0,74.6464,74.6723,74.6378,74.6551,58965.0
2020-04-08 14:25:00,86.48,86.5,86.47,86.5,29156.0,74.6551,74.6723,74.6464,74.6723,29156.0
2020-04-08 14:30:00,86.5,86.51,86.47,86.47,63100.0,74.6723,74.681,74.6464,74.6464,63100.0
2020-04-08 14:35:00,86.48,86.49,86.47,86.48,61535.0,74.6551,74.6637,74.6464,74.6551,61535.0
2020-04-08 14:40:00,86.48,86.51,86.48,86.5,46459.0,74.6551,74.681,74.6551,74.6723,46459.0
2020-04-08 14:45:00,86.5,86.5,86.46,86.46,64077.0,74.6723,74.6723,74.6378,74.6378,64077.0
2020-04-08 14:50:00,86.47,86.5,86.46,86.47,78900.0,74.6464,74.6723,74.6378,74.6464,78900.0
2020-04-08 14:55:00,86.48,86.48,86.45,86.46,43082.0,74.6551,74.6551,74.6292,74.6378,43082.0
2020-04-08 15:00:00,86.47,86.47,86.42,86.44,54735.0,74.6464,74.6464,74.6033,74.6205,54735.0
2020-04-08 15:05:00,86.44,86.45,86.42,86.44,95830.0,74.6205,74.6292,74.6033,74.6205,95830.0
2020-04-08 15:10:00,86.44,86.46,86.42,86.45,42814.0,74.6205,74.6378,74.6033,74.6292,42814.0
2020-04-08 15:15:00,86.45,86.47,86.44,86.46,94003.0,74.6292,74.6464,74.6205,74.6378,94003.0
2020-04-08 15:20:00,86.45,86.49,86.44,86.49,49179.0,74.6292,74.6637,74.6205,74.6637,49179.0
2020-04-08 15:25:00,86.48,86.5,86.47,86.48,76006.0,74.6551,74.6723,74.6464,74.6551,76006.0
2020-04-08 15:30:00,86.48,86.51,86.45,86.45,85627.0,74.6551,74.681,74.6292,74.6292,85627.0
2020-04-08 15:35:00,86.45,86.46,86.44,86.45,43727.0,74.6292,74.6378,74.6205,74.6292,43727.0
2020-04-08 15:40:00,86.45,86.46,86.42,86.46,51884.0,74.6292,74.6378,74.6033,74.6378,51884.0
2020-04-08 15:45:00,86.46,86.49,86.44,86.49,81335.0,74.6378,74.6637,74.6205,74.6637,81335.0
2020-04-08 15:50:00,86.48,86.51,86.47,86.5,74261.0,74.6551,74.681,74.6464,74.6723,74261.0
2020-04-08 15:55:00,86.51,86.53,86.5,86.53,64333.0,74.681,74.6982,74.6723,74.6982,64333.0
2020-04-09 09:30:00,86.75,87.0,86.75,86.99,106357.0,74.8882,75.104,74.8882,75.0953,106357.0
2020-04-09 09:35:00,86.99,87.2,86.98,87.11,57410.0,75.0953,75.2766,75.0867,75.1989,57410.0
2020-04-09 09:40:00,87.12,87.13,87.01,87.03,64200.0,75.2076,75.2162,75.1126,75.1299,64200.0
2020-04-09 09:45:00,87.02,87.02,86.93,86.95,114387.0,75.1212,75.1212,75.0435,75.0608,114387.0
2020-04-09 09:50:00,86.95,87.04,86.94,87.03,81398.0,75.0608,75.1385,75.0522,75.1299,81398.0
2020-04-09 09:55:00,87.04,87.08,87.03,87.06,34934.0,75.1385,75.173,75.1299,75.1558,34934.0
2020-04-09 10:00:00,87.06,87.18,87.05,87.17,46588.0,75.1558,75.2594,75.1471,75.2507,46588.0
2020-04-09 10:05:00,87.17,87.23,87.15,87.21,32047.0,75.2507,75.3025,75.2335,75.2853,32047.0
2020-04-09 10:10:00,87.21,87.28,87.21,87.27,96660.0,75.2853,75.3457,75.2853,75.3371,96660.0
2020-04-09 10:15:00,87.28,87.29,87.2,87.23,51088.0,75.3457,75.3543,75.2766,75.3025,51088.0
2020-04-09 10:20:00,87.23,87.26,87.22,87.23,38222.0,75.3025,75.3284,75.2939,75.3025,38222.0
2020-04-09 10:25:00,87.23,87.23,87.18,87.22,86783.0,75.3025,75.3025,75.2594,75.2939,86783.0
2020-04-09 10:30:00,87.21,87.25,87.2,87.23,75279.0,75.2853,75.3198,75.2766,75.3025,75279.0
2020-04-09 10:35:00,87.24,87.26,87.23,87.24,59989.0,75.3112,75.3284,75.3025,75.3112,59989.0
2020-04-09 10:40:00,87.25,87.26,87.23,87.23,67320.0,75.3198,75.3284,75.3025,75.3025,67320.0
2020-04-09 10:45:00,87.23,87.25,87.2,87.21,59395.0,75.3025,75.3198,75.2766,75.2853,59395.0
2020-04-09 10:50:00,87.21,87.22,87.14,87.14,55757.0,75.2853,75.2939,75.2248,75.2248,55757.0
2020-04-09 10:55:00,87.15,87.17,87.14,87.16,37950.0,75.2335,75.2507,75.2248,75.2421,37950.0
2020-04-09 11:00:00,87.17,87.23,87.16,87.23,34246.0,75.2507,75.3025,75.2421,75.3025,34246.0
2020-04-09 11:05:00,87.23,87.26,87.22,87.24,33990.0,75.3025,75.3284,75.2939,75.3112,33990.0
2020-04-09 11:10:00,87.24,87.25,87.21,87.25,43687.0,75.3112,75.3198,75.2853,75.3198,43687.0
2020-04-09 11:15:00,87.24,87.29,87.23,87.29,27795.0,75.3112,75.3543,75.3025,75.3543,27795.0
2020-04-09 11:20:00,87.29,87.3,87.25,87.28,40601.0,75.3543,75.363,75.3198,75.3457,40601.0
2020-04-09 11:25:00,87.28,87.29,87.25,87.28,38378.0,75.3457,75.3543,75.3198,75.3457,38378.0
2020-04-09 11:30:00,87.28,87.29,87.25,87.28,48076.0,75.3457,75.3543,75.3198,75.3457,48076.0
2020-04-09 11:35:00,87.27,87.28,87.26,87.27,56669.0,75.3371,75.3457,75.3284,75.3371,56669.0
2020-04-09 11:40:00,87.26,87.29,87.25,87.29,24078.0,75.3284,75.3543,75.3198,75.3543,24078.0
2020-04-09 11:45:00,87.29,87.3,87.28,87.29,15245.0,75.3543,75.363,75.3457,75.3543,15245.0
2020-04-09 11:50:00,87.28,87.32,87.27,87.31,47119.0,75.3457,75.3802,75.3371,75.3716,47119.0
2020-04-09 11:55:00,87.3,87.35,87.3,87.32,54097.0,75.363,75.4061,75.363,75.3802,54097.0
2020-04-09 12:00:00,87.33,87.33,87.32,87.33,60744.0,75.3889,75.3889,75.3802,75.3889,60744.0
2020-04-09 12:05:00,87.33,87.36,87.32,87.35,40302.0,75.3889,75.4147,75.3802,75.4061,40302.0
2020-04-09 12:10:00,87.35,87.37,87.34,87.36,104386.0,75.4061,75.4234,75.3975,75.4147,104386.0
2020-04-09 12:15:00,87.36,87.4,87.35,87.37,56707.0,75.4147,75.4493,75.4061,75.4234,56707.0
2020-04-09 12:20:00,87.37,87.4,87.35,87.36,77921.0,75.4234,75.4493,75.4061,75.4147,77921.0
2020-04-09 12:25:00,87.36,87.39,87.35,87.36,45998.0,75.4147,75.4406,75.4061,75.4147,45998.0
2020-04-09 12:30:00,87.36,87.37,87.33,87.34,27001.0,75.4147,75.4234,75.3889,75.3975,27001.0
2020-04-09 12:35:00,87.33,87.36,87.32,87.34,28382.0,75.3889,75.4147,75.3802,75.3975,28382.0
2020-04-09 12:40:00,87.34,87.35,87.32,87.32,49322.0,75.3975,75.4061,75.3802,75.3802,49322.0
2020-04-09 12:45:00,87.33,87.34,87.31,87.34,79887.0,75.3889,75.3975,75.3716,75.3975,79887.0
2020-04-09 12:50:00,87.33,87.35,87.32,87.35,24209.0,75.3889,75.4061,75.3802,75.4061,24209.0
2020-04-09 12:55:00,87.34,87.35,87.31,87.31,42135.0,75.3975,75.4061,75.3716,75.3716,42135.0
2020-04-09 13:00:00,87.31,87.32,87.29,87.31,16536.0,75.3716,75.3802,75.3543,75.3716,16536.0
2020-04-09 13:05:00,87.31,87.33,87.29,87.31,70636.0,75.3716,75.3889,75.3543,75.3716,70636.0
2020-04-09 13:10:00,87.31,87.31,87.28,87.29,34513.0,75.3716,75.3716,75.3457,75.3543,34513.0
2020-04-09 13:15:00,87.29,87.31,87.27,87.29,81572.0,75.3543,75.3716,75.3371,75.3543,81572.0
2020-04-09 13:20:00,87.29,87.33,87.28,87.32,51174.0,75.3543,75.3889,75.3457,75.3802,51174.0
2020-04-09 13:25:00,87.33,87.36,87.31,87.35,37414.0,75.3889,75.4147,75.3716,75.4061,37414.0
2020-04-09 13:30:00,87.35,87.35,87.3,87.33,18546.0,75.4061,75.4061,75.363,75.3889,18546.0
2020-04-09 13:35:00,87.33,87.35,87.31,87.35,44094.0,75.3889,75.4061,75.3716,75.4061,44094.0
2020-04-09 13:40:00,87.36,87.37,87.32,87.34,41214.0,75.4147,75.4234,75.3802,75.3975,41214.0
2020-04-09 13:45:00,87.34,87.36,87.33,87.33,33272.0,75.3975,75.4147,75.3889,75.3889,33272.0
2020-04-09 13:50:00,87.33,87.36,87.32,87.36,53496.0,75.3889,75.4147,75.3802,75.4147,53496.0
2020-04-09 13:55:00,87.36,87.39,87.35,87.38,72634.0,75.4147,75.4406,75.4061,75.432,72634.0
2020-04-09 14:00:00,87.38,87.39,87.33,87.36,71803.0,75.432,75.4406,75.3889,75.4147,71803.0
2020-04-09 14:05:00,87.35,87.37,87.3,87.31,40060.0,75.4061,75.4234,75.363,75.3716,40060.0
2020-04-09 14:10:00,87.3,87.33,87.3,87.33,192304.0,75.363,75.3889,75.363,75.3889,192304.0
2020-04-09 14:15:00,87.32,87.39,87.32,87.39,51636.0,75.3802,75.4406,75.3802,75.4406,51636.0
2020-04-09 14:20:00,87.39,87.39,87.35,87.36,36525.0,75.4406,75.4406,75.4061,75.4147,36525.0
2020-04-09 14:25:00,87.36,87.42,87.36,87.41,137526.0,75.4147,75.4665,75.4147,75.4579,137526.0
2020-04-09 14:30:00,87.41,87.44,87.39,87.4,47623.0,75.4579,75.4838,75.4406,75.4493,47623.0
2020-04-09 14:35:00,87.4,87.42,87.38,87.41,132841.0,75.4493,75.4665,75.432,75.4579,132841.0
2020-04-09 14:40:00,87.41,87.41,87.36,87.39,33919.0,75.4579,75.4579,75.4147,75.4406,33919.0
2020-04-09 14:45:00,87.39,87.43,87.37,87.38,81422.0,75.4406,75.4752,75.4234,75.432,81422.0
2020-04-09 14:50:00,87.37,87.39,87.3,87.33,78657.0,75.4234,75.4406,75.363,75.3889,78657.0
2020-04-09 14:55:00,87.32,87.35,87.29,87.34,53567.0,75.3802,75.4061,75.3543,75.3975,53567.0
2020-04-09 15:00:00,87.33,87.34,87.28,87.3,39467.0,75.3889,75.3975,75.3457,75.363,39467.0
2020-04-09 15:05:00,87.3,87.33,87.28,87.32,26659.0,75.363,75.3889,75.3457,75.3802,26659.0
2020-04-09 15:10:00,87.32,87.34,87.29,87.34,42949.0,75.3802,75.3975,75.3543,75.3975,42949.0
2020-04-09 15:15:00,87.34,87.36,87.31,87.34,57766.0,75.3975,75.4147,75.3716,75.3975,57766.0
2020-04-09 15:20:00,87.33,87.37,87.32,87.37,22076.0,75.3889,75.4234,75.3802,75.4234,22076.0
2020-04-09 15:25:00,87.37,87.39,87.35,87.36,244178.0,75.4234,75.4406,75.4061,75.4147,244178.0
2020-04-09 15:30:00,87.36,87.38,87.35,87.38,91187.0,75.4147,75.432,75.4061,75.432,91187.0
2020-04-09 15:35:00,87.38,87.43,87.37,87.42,68534.0,75.432,75.4752,75.4234,75.4665,68534.0
2020-04-09 15:40:00,87.42,87.42,87.36,87.37,94748.0,75.4665,75.4665,75.4147,75.4234,94748.0
2020-04-09 15:45:00,87.37,87.43,87.36,87.39,144130.0,75.4234,75.4752,75.4147,75.4406,144130.0
2020-04-09 15:50:00,87.39,87.46,87.38,87.45,146337.0,75.4406,75.5011,75.432,75.4924,146337.0
2020-04-09 15:55:00,87.44,87.46,87.43,87.46,85646.0,75.4838,75.5011,75.4752,75.5011,85646.0
2020-04-13 09:30:00,87.39,87.39,87.14,87.14,191314.0,75.4406,75.4406,75.2248,75.2248,191314.0
2020-04-13 09:35:00,87.13,87.24,87.1,87.23,77130.0,75.2162,75.3112,75.1903,75.3025,77130.0
2020-04-13 09:40:00,87.24,87.24,87.19,87.2,95965.0,75.3112,75.3112,75.268,75.2766,95965.0
2020-04-13 09:45:00,87.21,87.22,87.14,87.15,113985.0,75.2853,75.2939,75.2248,75.2335,113985.0
2020-04-13 09:50:00,87.15,87.2,87.15,87.17,49558.0,75.2335,75.2766,75.2335,75.2507,49558.0
2020-04-13 09:55:00,87.18,87.22,87.17,87.17,65478.0,75.2594,75.2939,75.2507,75.2507,65478.0
2020-04-13 10:00:00,87.17,87.18,87.16,87.17,74527.0,75.2507,75.2594,75.2421,75.2507,74527.0
2020-04-13 10:05:00,87.17,87.19,87.14,87.14,85361.0,75.2507,75.268,75.2248,75.2248,85361.0
2020-04-13 10:10:00,87.15,87.16,87.13,87.16,68023.0,75.2335,75.2421,75.2162,75.2421,68023.0
2020-04-13 10:15:00,87.16,87.16,87.11,87.11,75026.0,75.2421,75.2421,75.1989,75.1989,75026.0
2020-04-13 10:20:00,87.11,87.13,87.08,87.09,83342.0,75.1989,75.2162,75.173,75.1817,83342.0
2020-04-13 10:25:00,87.09,87.09,87.04,87.05,90759.0,75.1817,75.1817,75.1385,75.1471,90759.0
2020-04-13 10:30:00,87.04,87.05,86.94,86.98,188029.0,75.1385,75.1471,75.0522,75.0867,188029.0
2020-04-13 10:35:00,86.99,87.0,86.98,86.99,71895.0,75.0953,75.104,75.0867,75.0953,71895.0
2020-04-13 10:40:00,86.98,87.01,86.97,86.98,73416.0,75.0867,75.1126,75.0781,75.0867,73416.0
2020-04-13 10:45:00,86.98,87.0,86.97,86.98,84834.0,75.0867,75.104,75.0781,75.0867,84834.0
2020-04-13 10:50:00,86.99,87.01,86.98,87.0,75184.0,75.0953,75.1126,75.0867,75.104,75184.0
2020-04-13 10:55:00,87.0,87.01,86.96,86.97,110326.0,75.104,75.1126,75.0694,75.0781,110326.0
2020-04-13 11:00:00,86.98,87.01,86.94,87.01,112238.0,75.0867,75.1126,75.0522,75.1126,112238.0
2020-04-13 11:05:00,87.01,87.02,86.99,87.01,104068.0,75.1126,75.1212,75.0953,75.1126,104068.0
2020-04-13 11:10:00,87.01,87.04,87.0,87.03,127807.0,75.1126,75.1385,75.104,75.1299,127807.0
2020-04-13 11:15:00,87.04,87.09,87.03,87.08,126485.0,75.1385,75.1817,75.1299,75.173,126485.0
2020-04-13 11:20:00,87.08,87.11,87.07,87.08,115286.0,75.173,75.1989,75.1644,75.173,115286.0
2020-04-13 11:25:00,87.09,87.09,87.06,87.06,111879.0,75.1817,75.1817,75.1558,75.1558,111879.0
2020-04-13 11:30:00,87.07,87.08,87.05,87.08,91420.0,75.1644,75.173,75.1471,75.173,91420.0
2020-04-13 11:35:00,87.08,87.13,87.07,87.13,104616.0,75.173,75.2162,75.1644,75.2162,104616.0
2020-04-13 11:40:00,87.12,87.17,87.11,87.16,96903.0,75.2076,75.2507,75.1989,75.2421,96903.0
2020-04-13 11:45:00,87.16,87.18,87.14,87.17,101636.0,75.2421,75.2594,75.2248,75.2507,101636.0
2020-04-13 11:50:00,87.17,87.2,87.16,87.17,73949.0,75.2507,75.2766,75.2421,75.2507,73949.0
2020-04-13 11:55:00,87.17,87.18,87.15,87.17,83144.0,75.2507,75.2594,75.2335,75.2507,83144.0
2020-04-13 12:00:00,87.16,87.22,87.16,87.22,40201.0,75.2421,75.2939,75.2421,75.2939,40201.0
2020-04-13 12:05:00,87.21,87.22,87.19,87.21,57676.0,75.2853,75.2939,75.268,75.2853,57676.0
2020-04-13 12:10:00,87.2,87.23,87.19,87.23,60677.0,75.2766,75.3025,75.268,75.3025,60677.0
2020-04-13 12:15:00,87.23,87.24,87.21,87.22,60263.0,75.3025,75.3112,75.2853,75.2939,60263.0
2020-04-13 12:20:00,87.22,87.25,87.21,87.23,59530.0,75.2939,75.3198,75.2853,75.3025,59530.0
2020-04-13 12:25:00,87.24,87.27,87.23,87.25,64220.0,75.3112,75.3371,75.3025,75.3198,64220.0
2020-04-13 12:30:00,87.24,87.25,87.2,87.23,87130.0,75.3112,75.3198,75.2766,75.3025,87130.0
2020-04-13 12:35:00,87.23,87.24,87.22,87.22,60659.0,75.3025,75.3112,75.2939,75.2939,60659.0
2020-04-13 12:40:00,87.23,87.24,87.2,87.22,60405.0,75.3025,75.3112,75.2766,75.2939,60405.0
2020-04-13 12:45:00,87.22,87.23,87.21,87.22,37548.0,75.2939,75.3025,75.2853,75.2939,37548.0
2020-04-13 12:50:00,87.23,87.24,87.21,87.23,113916.0,75.3025,75.3112,75.2853,75.3025,113916.0
2020-04-13 12:55:00,87.23,87.24,87.21,87.24,64709.0,75.3025,75.3112,75.2853,75.3112,64709.0
2020-04-13 13:00:00,87.24,87.25,87.22,87.22,42392.0,75.3112,75.3198,75.2939,75.2939,42392.0
2020-04-13 13:05:00,87.22,87.25,87.2,87.25,62831.0,75.2939,75.3198,75.2766,75.3198,62831.0
2020-04-13 13:10:00,87.24,87.25,87.22,87.24,42516.0,75.3112,75.3198,75.2939,75.3112,42516.0
2020-04-13 13:15:00,87.24,87.25,87.22,87.23,47772.0,75.3112,75.3198,75.2939,75.3025,47772.0
2020-04-13 13:20:00,87.24,87.25,87.22,87.25,45835.0,75.3112,75.3198,75.2939,75.3198,45835.0
2020-04-13 13:25:00,87.25,87.26,87.23,87.23,33788.0,75.3198,75.3284,75.3025,75.3025,33788.0
2020-04-13 13:30:00,87.23,87.24,87.21,87.22,43141.0,75.3025,75.3112,75.2853,75.2939,43141.0
2020-04-13 13:35:00,87.22,87.25,87.22,87.23,76961.0,75.2939,75.3198,75.2939,75.3025,76961.0
2020-04-13 13:40:00,87.24,87.24,87.2,87.21,85391.0,75.3112,75.3112,75.2766,75.2853,85391.0
2020-04-13 13:45:00,87.22,87.25,87.22,87.23,34802.0,75.2939,75.3198,75.2939,75.3025,34802.0
2020-04-13 13:50:00,87.24,87.24,87.22,87.23,45615.0,75.3112,75.3112,75.2939,75.3025,45615.0
2020-04-13 13:55:00,87.24,87.25,87.2,87.2,51167.0,75.3112,75.3198,75.2766,75.2766,51167.0
2020-04-13 14:00:00,87.21,87.24,87.21,87.23,85934.0,75.2853,75.3112,75.2853,75.3025,85934.0
2020-04-13 14:05:00,87.23,87.25,87.22,87.23,127785.0,75.3025,75.3198,75.2939,75.3025,127785.0
2020-04-13 14:10:00,87.23,87.23,87.19,87.2,67973.0,75.3025,75.3025,75.268,75.2766,67973.0
2020-04-13 14:15:00,87.2,87.22,87.18,87.22,66196.0,75.2766,75.2939,75.2594,75.2939,66196.0
2020-04-13 14:20:00,87.21,87.21,87.16,87.17,39031.0,75.2853,75.2853,75.2421,75.2507,39031.0
2020-04-13 14:25:00,87.16,87.19,87.16,87.17,47418.0,75.2421,75.268,75.2421,75.2507,47418.0
2020-04-13 14:30:00,87.17,87.2,87.17,87.2,56017.0,75.2507,75.2766,75.2507,75.2766,56017.0
2020-04-13 14:35:00,87.2,87.21,87.18,87.19,95388.0,75.2766,75.2853,75.2594,75.268,95388.0
2020-04-13 14:40:00,87.18,87.2,87.15,87.16,50145.0,75.2594,75.2766,75.2335,75.2421,50145.0
2020-04-13 14:45:00,87.17,87.17,87.14,87.16,45075.0,75.2507,75.2507,75.2248,75.2421,45075.0
2020-04-13 14:50:00,87.15,87.16,87.13,87.15,47085.0,75.2335,75.2421,75.2162,75.2335,47085.0
2020-04-13 14:55:00,87.15,87.16,87.14,87.15,37588.0,75.2335,75.2421,75.2248,75.2335,37588.0
2020-04-13 15:00:00,87.15,87.16,87.14,87.16,23103.0,75.2335,75.2421,75.2248,75.2421,23103.0
2020-04-13 15:05:00,87.16,87.17,87.12,87.13,41740.0,75.2421,75.2507,75.2076,75.2162,41740.0
2020-04-13 15:10:00,87.14,87.15,87.13,87.15,28129.0,75.2248,75.2335,75.2162,75.2335,28129.0
2020-04-13 15:15:00,87.15,87.2,87.14,87.16,69545.0,75.2335,75.2766,75.2248,75.2421,69545.0
2020-04-13 15:20:00,87.16,87.17,87.12,87.13,78391.0,75.2421,75.2507,75.2076,75.2162,78391.0
2020-04-13 15:25:00,87.12,87.13,87.11,87.13,75369.0,75.2076,75.2162,75.1989,75.2162,75369.0
2020-04-13 15:30:00,87.13,87.13,87.1,87.13,115155.0,75.2162,75.2162,75.1903,75.2162,115155.0
2020-04-13 15:35:00,87.12,87.15,87.09,87.13,89667.0,75.2076,75.2335,75.1817,75.2162,89667.0
2020-04-13 15:40:00,87.14,87.16,87.13,87.14,54157.0,75.2248,75.2421,75.2162,75.2248,54157.0
2020-04-13 15:45:00,87.14,87.16,87.12,87.14,114971.0,75.2248,75.2421,75.2076,75.2248,114971.0
2020-04-13 15:50:00,87.14,87.14,87.09,87.09,41384.0,75.2248,75.2248,75.1817,75.1817,41384.0
2020-04-13 15:55:00,87.1,87.19,87.07,87.19,164267.0,75.1903,75.268,75.1644,75.268,164267.0
2020-04-14 09:30:00,87.39,87.39,87.24,87.26,570994.0,75.4406,75.4406,75.3112,75.3284,570994.0
2020-04-14 09:35:00,87.26,87.29,87.26,87.26,68033.0,75.3284,75.3543,75.3284,75.3284,68033.0
2020-04-14 09:40:00,87.26,87.3,87.25,87.28,143456.0,75.3284,75.363,75.3198,75.3457,143456.0
2020-04-14 09:45:00,87.29,87.32,87.27,87.31,93536.0,75.3543,75.3802,75.3371,75.3716,93536.0
2020-04-14 09:50:00,87.31,87.31,87.23,87.24,87434.0,75.3716,75.3716,75.3025,75.3112,87434.0
2020-04-14 09:55:00,87.23,87.25,87.21,87.25,48645.0,75.3025,75.3198,75.2853,75.3198,48645.0
2020-04-14 10:00:00,87.25,87.26,87.22,87.23,41236.0,75.3198,75.3284,75.2939,75.3025,41236.0
2020-04-14 10:05:00,87.23,87.25,87.21,87.25,17823.0,75.3025,75.3198,75.2853,75.3198,17823.0
2020-04-14 10:10:00,87.24,87.26,87.22,87.23,39094.0,75.3112,75.3284,75.2939,75.3025,39094.0
2020-04-14 10:15:00,87.23,87.26,87.22,87.25,166414.0,75.3025,75.3284,75.2939,75.3198,166414.0
2020-04-14 10:20:00,87.26,87.27,87.23,87.23,40533.0,75.3284,75.3371,75.3025,75.3025,40533.0
2020-04-14 10:25:00,87.23,87.24,87.21,87.21,19206.0,75.3025,75.3112,75.2853,75.2853,19206.0
2020-04-14 10:30:00,87.21,87.25,87.21,87.23,42026.0,75.2853,75.3198,75.2853,75.3025,42026.0
2020-04-14 10:35:00,87.23,87.25,87.22,87.23,23071.0,75.3025,75.3198,75.2939,75.3025,23071.0
2020-04-14 10:40:00,87.24,87.25,87.21,87.21,19458.0,75.3112,75.3198,75.2853,75.2853,19458.0
2020-04-14 10:45:00,87.22,87.22,87.2,87.2,21497.0,75.2939,75.2939,75.2766,75.2766,21497.0
2020-04-14 10:50:00,87.21,87.22,87.2,87.21,28062.0,75.2853,75.2939,75.2766,75.2853,28062.0
2020-04-14 10:55:00,87.22,87.24,87.2,87.2,46335.0,75.2939,75.3112,75.2766,75.2766,46335.0
2020-04-14 11:00:00,87.2,87.24,87.2,87.24,67448.0,75.2766,75.3112,75.2766,75.3112,67448.0
2020-04-14 11:05:00,87.23,87.24,87.18,87.23,985461.0,75.3025,75.3112,75.2594,75.3025,985461.0
2020-04-14 11:10:00,87.23,87.25,87.2,87.22,24927.0,75.3025,75.3198,75.2766,75.2939,24927.0
2020-04-14 11:15:00,87.21,87.22,87.2,87.22,28850.0,75.2853,75.2939,75.2766,75.2939,28850.0
2020-04-14 11:20:00,87.22,87.22,87.2,87.21,57447.0,75.2939,75.2939,75.2766,75.2853,57447.0
2020-04-14 11:25:00,87.22,87.24,87.21,87.23,70488.0,75.2939,75.3112,75.2853,75.3025,70488.0
2020-04-14 11:30:00,87.23,87.24,87.21,87.22,73734.0,75.3025,75.3112,75.2853,75.2939,73734.0
2020-04-14 11:35:00,87.21,87.22,87.2,87.22,17306.0,75.2853,75.2939,75.2766,75.2939,17306.0
2020-04-14 11:40:00,87.21,87.24,87.21,87.22,44555.0,75.2853,75.3112,75.2853,75.2939,44555.0
2020-04-14 11:45:00,87.22,87.25,87.21,87.23,18723.0,75.2939,75.3198,75.2853,75.3025,18723.0
2020-04-14 11:50:00,87.24,87.25,87.21,87.22,28158.0,75.3112,75.3198,75.2853,75.2939,28158.0
2020-04-14 11:55:00,87.22,87.24,87.21,87.23,21695.0,75.2939,75.3112,75.2853,75.3025,21695.0
2020-04-14 12:00:00,87.23,87.27,87.22,87.26,82281.0,75.3025,75.3371,75.2939,75.3284,82281.0
2020-04-14 12:05:00,87.25,87.26,87.25,87.26,8803.0,75.3198,75.3284,75.3198,75.3284,8803.0
2020-04-14 12:10:00,87.25,87.27,87.25,87.27,43285.0,75.3198,75.3371,75.3198,75.3371,43285.0
2020-04-14 12:15:00,87.27,87.3,87.26,87.3,36727.0,75.3371,75.363,75.3284,75.363,36727.0
2020-04-14 12:20:00,87.29,87.3,87.28,87.3,39080.0,75.3543,75.363,75.3457,75.363,39080.0
2020-04-14 12:25:00,87.3,87.3,87.28,87.29,20317.0,75.363,75.363,75.3457,75.3543,20317.0
2020-04-14 12:30:00,87.29,87.29,87.22,87.23,73325.0,75.3543,75.3543,75.2939,75.3025,73325.0
2020-04-14 12:35:00,87.22,87.28,87.22,87.27,58504.0,75.2939,75.3457,75.2939,75.3371,58504.0
2020-04-14 12:40:00,87.27,87.28,87.26,87.28,29956.0,75.3371,75.3457,75.3284,75.3457,29956.0
2020-04-14 12:45:00,87.28,87.28,87.25,87.25,21340.0,75.3457,75.3457,75.3198,75.3198,21340.0
2020-04-14 12:50:00,87.25,87.26,87.24,87.26,177440.0,75.3198,75.3284,75.3112,75.3284,177440.0
2020-04-14 12:55:00,87.26,87.26,87.24,87.25,21314.0,75.3284,75.3284,75.3112,75.3198,21314.0
2020-04-14 13:00:00,87.25,87.25,87.23,87.23,18130.0,75.3198,75.3198,75.3025,75.3025,18130.0
2020-04-14 13:05:00,87.24,87.25,87.23,87.23,25654.0,75.3112,75.3198,75.3025,75.3025,25654.0
2020-04-14 13:10:00,87.23,87.24,87.23,87.24,25294.0,75.3025,75.3112,75.3025,75.3112,25294.0
2020-04-14 13:15:00,87.23,87.24,87.23,87.23,10841.0,75.3025,75.3112,75.3025,75.3025,10841.0
2020-04-14 13:20:00,87.23,87.26,87.23,87.24,37028.0,75.3025,75.3284,75.3025,75.3112,37028.0
2020-04-14 13:25:00,87.24,87.25,87.23,87.23,25242.0,75.3112,75.3198,75.3025,75.3025,25242.0
2020-04-14 13:30:00,87.23,87.28,87.23,87.27,41622.0,75.3025,75.3457,75.3025,75.3371,41622.0
2020-04-14 13:35:00,87.27,87.27,87.26,87.26,31208.0,75.3371,75.3371,75.3284,75.3284,31208.0
2020-04-14 13:40:00,87.27,87.28,87.26,87.28,53614.0,75.3371,75.3457,75.3284,75.3457,53614.0
2020-04-14 13:45:00,87.28,87.29,87.27,87.28,19273.0,75.3457,75.3543,75.3371,75.3457,19273.0
2020-04-14 13:50:00,87.29,87.3,87.27,87.28,86149.0,75.3543,75.363,75.3371,75.3457,86149.0
2020-04-14 13:55:00,87.28,87.28,87.22,87.22,30510.0,75.3457,75.3457,75.2939,75.2939,30510.0
2020-04-14 14:00:00,87.23,87.24,87.22,87.23,20827.0,75.3025,75.3112,75.2939,75.3025,20827.0
2020-04-14 14:05:00,87.23,87.24,87.21,87.22,55398.0,75.3025,75.3112,75.2853,75.2939,55398.0
2020-04-14 14:10:00,87.21,87.24,87.21,87.23,45161.0,75.2853,75.3112,75.2853,75.3025,45161.0
2020-04-14 14:15:00,87.22,87.23,87.2,87.22,319295.0,75.2939,75.3025,75.2766,75.2939,319295.0
2020-04-14 14:20:00,87.22,87.22,87.19,87.2,32181.0,75.2939,75.2939,75.268,75.2766,32181.0
2020-04-14 14:25:00,87.19,87.2,87.16,87.19,37341.0,75.268,75.2766,75.2421,75.268,37341.0
2020-04-14 14:30:00,87.18,87.19,87.14,87.17,42872.0,75.2594,75.268,75.2248,75.2507,42872.0
2020-04-14 14:35:00,87.18,87.2,87.16,87.19,32067.0,75.2594,75.2766,75.2421,75.268,32067.0
2020-04-14 14:40:00,87.18,87.19,87.17,87.18,17106.0,75.2594,75.268,75.2507,75.2594,17106.0
2020-04-14 14:45:00,87.19,87.19,87.15,87.17,19692.0,75.268,75.268,75.2335,75.2507,19692.0
2020-04-14 14:50:00,87.18,87.19,87.16,87.17,54800.0,75.2594,75.268,75.2421,75.2507,54800.0
2020-04-14 14:55:00,87.18,87.18,87.15,87.17,47224.0,75.2594,75.2594,75.2335,75.2507,47224.0
2020-04-14 15:00:00,87.17,87.18,87.14,87.14,43126.0,75.2507,75.2594,75.2248,75.2248,43126.0
2020-04-14 15:05:00,87.15,87.16,87.13,87.16,19474.0,75.2335,75.2421,75.2162,75.2421,19474.0
2020-04-14 15:10:00,87.16,87.17,87.14,87.15,36164.0,75.2421,75.2507,75.2248,75.2335,36164.0
2020-04-14 15:15:00,87.15,87.15,87.11,87.12,28750.0,75.2335,75.2335,75.1989,75.2076,28750.0
2020-04-14 15:20:00,87.12,87.15,87.11,87.15,25679.0,75.2076,75.2335,75.1989,75.2335,25679.0
2020-04-14 15:25:00,87.14,87.16,87.13,87.14,25963.0,75.2248,75.2421,75.2162,75.2248,25963.0
2020-04-14 15:30:00,87.14,87.14,87.12,87.12,21508.0,75.2248,75.2248,75.2076,75.2076,21508.0
2020-04-14 15:35:00,87.12,87.14,87.11,87.13,43806.0,75.2076,75.2248,75.1989,75.2162,43806.0
2020-04-14 15:40:00,87.13,87.14,87.12,87.14,68830.0,75.2162,75.2248,75.2076,75.2248,68830.0
2020-04-14 15:45:00,87.13,87.16,87.12,87.16,55301.0,75.2162,75.2421,75.2076,75.2421,55301.0
2020-04-14 15:50:00,87.16,87.2,87.15,87.2,145095.0,75.2421,75.2766,75.2335,75.2766,145095.0
2020-04-14 15:55:00,87.2,87.22,87.19,87.2,261135.0,75.2766,75.2939,75.268,75.2766,261135.0
2020-04-15 09:30:00,87.24,87.35,87.2,87.28,53273.0,75.3112,75.4061,75.2766,75.3457,53273.0
2020-04-15 09:35:00,87.28,87.34,87.25,87.32,44347.0,75.3457,75.3975,75.3198,75.3802,44347.0
2020-04-15 09:40:00,87.33,87.36,87.31,87.31,21500.0,75.3889,75.4147,75.3716,75.3716,21500.0
2020-04-15 09:45:00,87.31,87.38,87.31,87.38,34659.0,75.3716,75.432,75.3716,75.432,34659.0
2020-04-15 09:50:00,87.38,87.39,87.33,87.34,26937.0,75.432,75.4406,75.3889,75.3975,26937.0
2020-04-15 09:55:00,87.34,87.36,87.33,87.36,12855.0,75.3975,75.4147,75.3889,75.4147,12855.0
2020-04-15 10:00:00,87.35,87.38,87.35,87.38,25036.0,75.4061,75.432,75.4061,75.432,25036.0
2020-04-15 10:05:00,87.38,87.39,87.37,87.39,15524.0,75.432,75.4406,75.4234,75.4406,15524.0
2020-04-15 10:10:00,87.39,87.4,87.37,87.38,37256.0,75.4406,75.4493,75.4234,75.432,37256.0
2020-04-15 10:15:00,87.38,87.4,87.37,87.39,15642.0,75.432,75.4493,75.4234,75.4406,15642.0
2020-04-15 10:20:00,87.4,87.42,87.39,87.41,123928.0,75.4493,75.4665,75.4406,75.4579,123928.0
2020-04-15 10:25:00,87.41,87.42,87.38,87.41,29972.0,75.4579,75.4665,75.432,75.4579,29972.0
2020-04-15 10:30:00,87.42,87.45,87.42,87.45,13868.0,75.4665,75.4924,75.4665,75.4924,13868.0
2020-04-15 10:35:00,87.45,87.48,87.45,87.48,18471.0,75.4924,75.5183,75.4924,75.5183,18471.0
2020-04-15 10:40:00,87.48,87.49,87.4,87.4,27775.0,75.5183,75.527,75.4493,75.4493,27775.0
2020-04-15 10:45:00,87.4,87.42,87.4,87.4,26475.0,75.4493,75.4665,75.4493,75.4493,26475.0
2020-04-15 10:50:00,87.41,87.41,87.38,87.38,39648.0,75.4579,75.4579,75.432,75.432,39648.0
2020-04-15 10:55:00,87.39,87.39,87.36,87.36,60594.0,75.4406,75.4406,75.4147,75.4147,60594.0
2020-04-15 11:00:00,87.37,87.39,87.36,87.39,58392.0,75.4234,75.4406,75.4147,75.4406,58392.0
2020-04-15 11:05:00,87.38,87.42,87.38,87.41,95003.0,75.432,75.4665,75.432,75.4579,95003.0
2020-04-15 11:10:00,87.42,87.47,87.41,87.46,87776.0,75.4665,75.5097,75.4579,75.5011,87776.0
2020-04-15 11:15:00,87.45,87.46,87.42,87.45,42400.0,75.4924,75.5011,75.4665,75.4924,42400.0
2020-04-15 11:20:00,87.44,87.45,87.39,87.4,20117.0,75.4838,75.4924,75.4406,75.4493,20117.0
2020-04-15 11:25:00,87.41,87.41,87.39,87.4,16794.0,75.4579,75.4579,75.4406,75.4493,16794.0
2020-04-15 11:30:00,87.4,87.4,87.34,87.35,56433.0,75.4493,75.4493,75.3975,75.4061,56433.0
2020-04-15 11:35:00,87.35,87.41,87.35,87.4,39362.0,75.4061,75.4579,75.4061,75.4493,39362.0
2020-04-15 11:40:00,87.41,87.44,87.4,87.42,54197.0,75.4579,75.4838,75.4493,75.4665,54197.0
2020-04-15 11:45:00,87.43,87.46,87.42,87.44,51784.0,75.4752,75.5011,75.4665,75.4838,51784.0
2020-04-15 11:50:00,87.43,87.44,87.42,87.44,58252.0,75.4752,75.4838,75.4665,75.4838,58252.0
2020-04-15 11:55:00,87.44,87.46,87.43,87.44,43892.0,75.4838,75.5011,75.4752,75.4838,43892.0
2020-04-15 12:00:00,87.45,87.48,87.44,87.47,43714.0,75.4924,75.5183,75.4838,75.5097,43714.0
2020-04-15 12:05:00,87.47,87.48,87.46,87.48,14470.0,75.5097,75.5183,75.5011,75.5183,14470.0
2020-04-15 12:10:00,87.48,87.5,87.47,87.48,27961.0,75.5183,75.5356,75.5097,75.5183,27961.0
2020-04-15 12:15:00,87.49,87.49,87.45,87.45,22075.0,75.527,75.527,75.4924,75.4924,22075.0
2020-04-15 12:20:00,87.45,87.48,87.43,87.44,38584.0,75.4924,75.5183,75.4752,75.4838,38584.0
2020-04-15 12:25:00,87.43,87.44,87.41,87.42,38073.0,75.4752,75.4838,75.4579,75.4665,38073.0
2020-04-15 12:30:00,87.42,87.43,87.41,87.42,29852.0,75.4665,75.4752,75.4579,75.4665,29852.0
2020-04-15 12:35:00,87.42,87.43,87.41,87.43,33583.0,75.4665,75.4752,75.4579,75.4752,33583.0
2020-04-15 12:40:00,87.42,87.44,87.42,87.43,33757.0,75.4665,75.4838,75.4665,75.4752,33757.0
2020-04-15 12:45:00,87.42,87.44,87.4,87.4,29249.0,75.4665,75.4838,75.4493,75.4493,29249.0
2020-04-15 12:50:00,87.4,87.41,87.37,87.38,84034.0,75.4493,75.4579,75.4234,75.432,84034.0
2020-04-15 12:55:00,87.38,87.4,87.37,87.39,29397.0,75.432,75.4493,75.4234,75.4406,29397.0
2020-04-15 13:00:00,87.38,87.39,87.37,87.39,40595.0,75.432,75.4406,75.4234,75.4406,40595.0
2020-04-15 13:05:00,87.38,87.38,87.37,87.38,12646.0,75.432,75.432,75.4234,75.432,12646.0
2020-04-15 13:10:00,87.37,87.42,87.37,87.42,247514.0,75.4234,75.4665,75.4234,75.4665,247514.0
2020-04-15 13:15:00,87.42,87.45,87.39,87.45,19489.0,75.4665,75.4924,75.4406,75.4924,19489.0
2020-04-15 13:20:00,87.45,87.48,87.44,87.47,37067.0,75.4924,75.5183,75.4838,75.5097,37067.0
2020-04-15 13:25:00,87.47,87.49,87.46,87.48,30284.0,75.5097,75.527,75.5011,75.5183,30284.0
2020-04-15 13:30:00,87.48,87.51,87.48,87.5,40870.0,75.5183,75.5442,75.5183,75.5356,40870.0
2020-04-15 13:35:00,87.49,87.51,87.49,87.49,21156.0,75.527,75.5442,75.527,75.527,21156.0
2020-04-15 13:40:00,87.5,87.5,87.47,87.47,13835.0,75.5356,75.5356,75.5097,75.5097,13835.0
2020-04-15 13:45:00,87.47,87.48,87.46,87.47,37793.0,75.5097,75.5183,75.5011,75.5097,37793.0
2020-04-15 13:50:00,87.46,87.49,87.45,87.47,75950.0,75.5011,75.527,75.4924,75.5097,75950.0
2020-04-15 13:55:00,87.48,87.48,87.45,87.48,18109.0,75.5183,75.5183,75.4924,75.5183,18109.0
2020-04-15 14:00:00,87.47,87.48,87.46,87.48,27139.0,75.5097,75.5183,75.5011,75.5183,27139.0
2020-04-15 14:05:00,87.47,87.48,87.43,87.45,32205.0,75.5097,75.5183,75.4752,75.4924,32205.0
2020-04-15 14:10:00,87.46,87.46,87.45,87.45,10659.0,75.5011,75.5011,75.4924,75.4924,10659.0
2020-04-15 14:15:00,87.45,87.47,87.45,87.47,28185.0,75.4924,75.5097,75.4924,75.5097,28185.0
2020-04-15 14:20:00,87.46,87.47,87.45,87.47,25278.0,75.5011,75.5097,75.4924,75.5097,25278.0
2020-04-15 14:25:00,87.47,87.5,87.46,87.5,16564.0,75.5097,75.5356,75.5011,75.5356,16564.0
2020-04-15 14:30:00,87.49,87.5,87.48,87.49,45789.0,75.527,75.5356,75.5183,75.527,45789.0
2020-04-15 14:35:00,87.48,87.5,87.46,87.47,88313.0,75.5183,75.5356,75.5011,75.5097,88313.0
2020-04-15 14:40:00,87.48,87.52,87.47,87.51,47722.0,75.5183,75.5529,75.5097,75.5442,47722.0
2020-04-15 14:45:00,87.52,87.54,87.51,87.54,25224.0,75.5529,75.5701,75.5442,75.5701,25224.0
2020-04-15 14:50:00,87.54,87.55,87.53,87.53,48134.0,75.5701,75.5788,75.5615,75.5615,48134.0
2020-04-15 14:55:00,87.52,87.56,87.52,87.55,28053.0,75.5529,75.5874,75.5529,75.5788,28053.0
2020-04-15 15:00:00,87.53,87.56,87.52,87.53,25440.0,75.5615,75.5874,75.5529,75.5615,25440.0
2020-04-15 15:05:00,87.54,87.57,87.54,87.56,45397.0,75.5701,75.596,75.5701,75.5874,45397.0
2020-04-15 15:10:00,87.56,87.58,87.55,87.56,35315.0,75.5874,75.6047,75.5788,75.5874,35315.0
2020-04-15 15:15:00,87.56,87.57,87.51,87.53,42402.0,75.5874,75.596,75.5442,75.5615,42402.0
2020-04-15 15:20:00,87.52,87.56,87.51,87.56,68767.0,75.5529,75.5874,75.5442,75.5874,68767.0
2020-04-15 15:25:00,87.56,87.6,87.55,87.58,51099.0,75.5874,75.6219,75.5788,75.6047,51099.0
2020-04-15 15:30:00,87.58,87.61,87.55,87.59,89549.0,75.6047,75.6306,75.5788,75.6133,89549.0
2020-04-15 15:35:00,87.59,87.6,87.56,87.58,38442.0,75.6133,75.6219,75.5874,75.6047,38442.0
2020-04-15 15:40:00,87.57,87.58,87.55,87.58,28421.0,75.596,75.6047,75.5788,75.6047,28421.0
2020-04-15 15:45:00,87.57,87.6,87.57,87.59,87612.0,75.596,75.6219,75.596,75.6133,87612.0
2020-04-15 15:50:00,87.59,87.63,87.58,87.62,145364.0,75.6133,75.6478,75.6047,75.6392,145364.0
2020-04-15 15:55:00,87.62,87.65,87.61,87.63,209463.0,75.6392,75.6651,75.6306,75.6478,209463.0
2020-04-16 09:30:00,87.63,87.69,87.5,87.67,150092.0,75.6478,75.6996,75.5356,75.6824,150092.0
2020-04-16 09:35:00,87.68,87.71,87.67,87.7,33916.0,75.691,75.7169,75.6824,75.7083,33916.0
2020-04-16 09:40:00,87.7,87.7,87.64,87.66,119647.0,75.7083,75.7083,75.6565,75.6737,119647.0
2020-04-16 09:45:00,87.66,87.7,87.65,87.68,16977.0,75.6737,75.7083,75.6651,75.691,16977.0
2020-04-16 09:50:00,87.67,87.7,87.64,87.68,24306.0,75.6824,75.7083,75.6565,75.691,24306.0
2020-04-16 09:55:00,87.69,87.71,87.68,87.7,34988.0,75.6996,75.7169,75.691,75.7083,34988.0
2020-04-16 10:00:00,87.69,87.71,87.69,87.7,32211.0,75.6996,75.7169,75.6996,75.7083,32211.0
2020-04-16 10:05:00,87.7,87.7,87.68,87.7,32915.0,75.7083,75.7083,75.691,75.7083,32915.0
2020-04-16 10:10:00,87.7,87.72,87.69,87.7,18289.0,75.7083,75.7255,75.6996,75.7083,18289.0
2020-04-16 10:15:00,87.71,87.72,87.7,87.71,37839.0,75.7169,75.7255,75.7083,75.7169,37839.0
2020-04-16 10:20:00,87.7,87.72,87.7,87.72,24513.0,75.7083,75.7255,75.7083,75.7255,24513.0
2020-04-16 10:25:00,87.72,87.75,87.71,87.73,32736.0,75.7255,75.7514,75.7169,75.7342,32736.0
2020-04-16 10:30:00,87.73,87.75,87.73,87.74,27896.0,75.7342,75.7514,75.7342,75.7428,27896.0
2020-04-16 10:35:00,87.74,87.75,87.73,87.73,18668.0,75.7428,75.7514,75.7342,75.7342,18668.0
2020-04-16 10:40:00,87.74,87.74,87.73,87.73,40537.0,75.7428,75.7428,75.7342,75.7342,40537.0
2020-04-16 10:45:00,87.74,87.75,87.73,87.75,16125.0,75.7428,75.7514,75.7342,75.7514,16125.0
2020-04-16 10:50:00,87.75,87.78,87.74,87.77,37703.0,75.7514,75.7773,75.7428,75.7687,37703.0
2020-04-16 10:55:00,87.77,87.8,87.76,87.8,35283.0,75.7687,75.7946,75.7601,75.7946,35283.0
2020-04-16 11:00:00,87.79,87.8,87.77,87.77,33500.0,75.786,75.7946,75.7687,75.7687,33500.0
2020-04-16 11:05:00,87.77,87.78,87.76,87.77,35405.0,75.7687,75.7773,75.7601,75.7687,35405.0
2020-04-16 11:10:00,87.77,87.77,87.74,87.75,19228.0,75.7687,75.7687,75.7428,75.7514,19228.0
2020-04-16 11:15:00,87.75,87.78,87.74,87.75,22386.0,75.7514,75.7773,75.7428,75.7514,22386.0
2020-04-16 11:20:00,87.75,87.78,87.73,87.77,34061.0,75.7514,75.7773,75.7342,75.7687,34061.0
2020-04-16 11:25:00,87.77,87.78,87.74,87.74,18600.0,75.7687,75.7773,75.7428,75.7428,18600.0
2020-04-16 11:30:00,87.73,87.75,87.72,87.72,38895.0,75.7342,75.7514,75.7255,75.7255,38895.0
2020-04-16 11:35:00,87.72,87.74,87.71,87.73,31526.0,75.7255,75.7428,75.7169,75.7342,31526.0
2020-04-16 11:40:00,87.73,87.74,87.72,87.74,23316.0,75.7342,75.7428,75.7255,75.7428,23316.0
2020-04-16 11:45:00,87.73,87.75,87.71,87.73,61995.0,75.7342,75.7514,75.7169,75.7342,61995.0
2020-04-16 11:50:00,87.73,87.74,87.71,87.73,94850.0,75.7342,75.7428,75.7169,75.7342,94850.0
2020-04-16 11:55:00,87.73,87.75,87.7,87.71,36867.0,75.7342,75.7514,75.7083,75.7169,36867.0
2020-04-16 12:00:00,87.71,87.74,87.7,87.73,13845.0,75.7169,75.7428,75.7083,75.7342,13845.0
2020-04-16 12:05:00,87.72,87.75,87.72,87.74,26742.0,75.7255,75.7514,75.7255,75.7428,26742.0
2020-04-16 12:10:00,87.74,87.75,87.71,87.73,23207.0,75.7428,75.7514,75.7169,75.7342,23207.0
2020-04-16 12:15:00,87.73,87.74,87.72,87.73,17823.0,75.7342,75.7428,75.7255,75.7342,17823.0
2020-04-16 12:20:00,87.73,87.75,87.73,87.75,23947.0,75.7342,75.7514,75.7342,75.7514,23947.0
2020-04-16 12:25:00,87.75,87.79,87.73,87.77,99133.0,75.7514,75.786,75.7342,75.7687,99133.0
2020-04-16 12:30:00,87.77,87.77,87.75,87.76,18697.0,75.7687,75.7687,75.7514,75.7601,18697.0
2020-04-16 12:35:00,87.76,87.78,87.75,87.77,32087.0,75.7601,75.7773,75.7514,75.7687,32087.0
2020-04-16 12:40:00,87.76,87.77,87.76,87.76,11736.0,75.7601,75.7687,75.7601,75.7601,11736.0
2020-04-16 12:45:00,87.77,87.78,87.76,87.77,19824.0,75.7687,75.7773,75.7601,75.7687,19824.0
2020-04-16 12:50:00,87.77,87.78,87.76,87.77,20180.0,75.7687,75.7773,75.7601,75.7687,20180.0
2020-04-16 12:55:00,87.77,87.77,87.74,87.77,46316.0,75.7687,75.7687,75.7428,75.7687,46316.0
2020-04-16 13:00:00,87.77,87.77,87.74,87.75,18595.0,75.7687,75.7687,75.7428,75.7514,18595.0
2020-04-16 13:05:00,87.74,87.78,87.74,87.78,15858.0,75.7428,75.7773,75.7428,75.7773,15858.0
2020-04-16 13:10:00,87.78,87.78,87.75,87.75,40360.0,75.7773,75.7773,75.7514,75.7514,40360.0
2020-04-16 13:15:00,87.75,87.77,87.73,87.77,31348.0,75.7514,75.7687,75.7342,75.7687,31348.0
2020-04-16 13:20:00,87.77,87.78,87.76,87.78,17877.0,75.7687,75.7773,75.7601,75.7773,17877.0
2020-04-16 13:25:00,87.77,87.79,87.77,87.78,18347.0,75.7687,75.786,75.7687,75.7773,18347.0
2020-04-16 13:30:00,87.77,87.79,87.76,87.78,31757.0,75.7687,75.786,75.7601,75.7773,31757.0
2020-04-16 13:35:00,87.78,87.78,87.74,87.75,29844.0,75.7773,75.7773,75.7428,75.7514,29844.0
2020-04-16 13:40:00,87.74,87.75,87.72,87.74,44927.0,75.7428,75.7514,75.7255,75.7428,44927.0
2020-04-16 13:45:00,87.74,87.74,87.71,87.72,13649.0,75.7428,75.7428,75.7169,75.7255,13649.0
2020-04-16 13:50:00,87.72,87.72,87.68,87.7,24093.0,75.7255,75.7255,75.691,75.7083,24093.0
2020-04-16 13:55:00,87.69,87.74,87.69,87.74,42138.0,75.6996,75.7428,75.6996,75.7428,42138.0
2020-04-16 14:00:00,87.74,87.76,87.72,87.72,20871.0,75.7428,75.7601,75.7255,75.7255,20871.0
2020-04-16 14:05:00,87.73,87.74,87.71,87.74,54300.0,75.7342,75.7428,75.7169,75.7428,54300.0
2020-04-16 14:10:00,87.73,87.74,87.73,87.73,17693.0,75.7342,75.7428,75.7342,75.7342,17693.0
2020-04-16 14:15:00,87.73,87.74,87.72,87.73,59239.0,75.7342,75.7428,75.7255,75.7342,59239.0
2020-04-16 14:20:00,87.73,87.74,87.69,87.7,26416.0,75.7342,75.7428,75.6996,75.7083,26416.0
2020-04-16 14:25:00,87.7,87.71,87.69,87.7,18422.0,75.7083,75.7169,75.6996,75.7083,18422.0
2020-04-16 14:30:00,87.7,87.71,87.68,87.69,16532.0,75.7083,75.7169,75.691,75.6996,16532.0
2020-04-16 14:35:00,87.7,87.73,87.69,87.73,39009.0,75.7083,75.7342,75.6996,75.7342,39009.0
2020-04-16 14:40:00,87.73,87.74,87.71,87.72,28201.0,75.7342,75.7428,75.7169,75.7255,28201.0
2020-04-16 14:45:00,87.72,87.73,87.7,87.7,21832.0,75.7255,75.7342,75.7083,75.7083,21832.0
2020-04-16 14:50:00,87.7,87.72,87.69,87.72,65749.0,75.7083,75.7255,75.6996,75.7255,65749.0
2020-04-16 14:55:00,87.72,87.72,87.69,87.7,24196.0,75.7255,75.7255,75.6996,75.7083,24196.0
2020-04-16 15:00:00,87.7,87.72,87.68,87.71,30354.0,75.7083,75.7255,75.691,75.7169,30354.0
2020-04-16 15:05:00,87.71,87.71,87.68,87.7,25090.0,75.7169,75.7169,75.691,75.7083,25090.0
2020-04-16 15:10:00,87.7,87.72,87.69,87.71,35411.0,75.7083,75.7255,75.6996,75.7169,35411.0
2020-04-16 15:15:00,87.7,87.71,87.68,87.69,38337.0,75.7083,75.7169,75.691,75.6996,38337.0
2020-04-16 15:20:00,87.7,87.7,87.69,87.69,32197.0,75.7083,75.7083,75.6996,75.6996,32197.0
2020-04-16 15:25:00,87.7,87.7,87.68,87.68,30731.0,75.7083,75.7083,75.691,75.691,30731.0
2020-04-16 15:30:00,87.68,87.69,87.67,87.67,43396.0,75.691,75.6996,75.6824,75.6824,43396.0
2020-04-16 15:35:00,87.67,87.68,87.65,87.67,71020.0,75.6824,75.691,75.6651,75.6824,71020.0
2020-04-16 15:40:00,87.67,87.67,87.65,87.67,40208.0,75.6824,75.6824,75.6651,75.6824,40208.0
2020-04-16 15:45:00,87.67,87.69,87.66,87.69,150802.0,75.6824,75.6996,75.6737,75.6996,150802.0
2020-04-16 15:50:00,87.69,87.69,87.65,87.67,197277.0,75.6996,75.6996,75.6651,75.6824,197277.0
2020-04-16 15:55:00,87.68,87.69,87.63,87.67,230201.0,75.691,75.6996,75.6478,75.6824,230201.0
2020-04-17 09:30:00,87.71,87.86,87.71,87.8,75989.0,75.7169,75.8464,75.7169,75.7946,75989.0
2020-04-17 09:35:00,87.79,87.82,87.78,87.81,63051.0,75.786,75.8119,75.7773,75.8032,63051.0
2020-04-17 09:40:00,87.81,87.82,87.79,87.82,45816.0,75.8032,75.8119,75.786,75.8119,45816.0
2020-04-17 09:45:00,87.82,87.85,87.81,87.83,73223.0,75.8119,75.8377,75.8032,75.8205,73223.0
2020-04-17 09:50:00,87.83,87.83,87.79,87.8,20757.0,75.8205,75.8205,75.786,75.7946,20757.0
2020-04-17 09:55:00,87.8,87.81,87.79,87.8,20445.0,75.7946,75.8032,75.786,75.7946,20445.0
2020-04-17 10:00:00,87.8,87.84,87.79,87.84,54183.0,75.7946,75.8291,75.786,75.8291,54183.0
2020-04-17 10:05:00,87.84,87.84,87.83,87.83,35853.0,75.8291,75.8291,75.8205,75.8205,35853.0
2020-04-17 10:10:00,87.84,87.85,87.8,87.84,156188.0,75.8291,75.8377,75.7946,75.8291,156188.0
2020-04-17 10:15:00,87.85,87.86,87.84,87.86,60460.0,75.8377,75.8464,75.8291,75.8464,60460.0
2020-04-17 10:20:00,87.86,87.86,87.85,87.86,28101.0,75.8464,75.8464,75.8377,75.8464,28101.0
2020-04-17 10:25:00,87.86,87.86,87.85,87.86,12837.0,75.8464,75.8464,75.8377,75.8464,12837.0
2020-04-17 10:30:00,87.86,87.86,87.85,87.85,24019.0,75.8464,75.8464,75.8377,75.8377,24019.0
2020-04-17 10:35:00,87.86,87.86,87.83,87.83,23772.0,75.8464,75.8464,75.8205,75.8205,23772.0
2020-04-17 10:40:00,87.84,87.84,87.75,87.81,45707.0,75.8291,75.8291,75.7514,75.8032,45707.0
2020-04-17 10:45:00,87.81,87.82,87.8,87.81,10204.0,75.8032,75.8119,75.7946,75.8032,10204.0
2020-04-17 10:50:00,87.81,87.82,87.8,87.81,18847.0,75.8032,75.8119,75.7946,75.8032,18847.0
2020-04-17 10:55:00,87.8,87.8,87.77,87.79,11626.0,75.7946,75.7946,75.7687,75.786,11626.0
2020-04-17 11:00:00,87.79,87.8,87.77,87.78,17648.0,75.786,75.7946,75.7687,75.7773,17648.0
2020-04-17 11:05:00,87.78,87.79,87.76,87.78,7687.0,75.7773,75.786,75.7601,75.7773,7687.0
2020-04-17 11:10:00,87.78,87.8,87.77,87.8,28923.0,75.7773,75.7946,75.7687,75.7946,28923.0
2020-04-17 11:15:00,87.8,87.8,87.78,87.78,21971.0,75.7946,75.7946,75.7773,75.7773,21971.0
2020-04-17 11:20:00,87.79,87.79,87.77,87.78,24062.0,75.786,75.786,75.7687,75.7773,24062.0
2020-04-17 11:25:00,87.78,87.79,87.75,87.76,29420.0,75.7773,75.786,75.7514,75.7601,29420.0
2020-04-17 11:30:00,87.76,87.76,87.74,87.75,20841.0,75.7601,75.7601,75.7428,75.7514,20841.0
2020-04-17 11:35:00,87.75,87.76,87.74,87.76,20985.0,75.7514,75.7601,75.7428,75.7601,20985.0
2020-04-17 11:40:00,87.76,87.76,87.73,87.73,23305.0,75.7601,75.7601,75.7342,75.7342,23305.0
2020-04-17 11:45:00,87.74,87.74,87.73,87.73,15511.0,75.7428,75.7428,75.7342,75.7342,15511.0
2020-04-17 11:50:00,87.73,87.78,87.73,87.77,15922.0,75.7342,75.7773,75.7342,75.7687,15922.0
2020-04-17 11:55:00,87.78,87.78,87.72,87.73,24950.0,75.7773,75.7773,75.7255,75.7342,24950.0
2020-04-17 12:00:00,87.73,87.78,87.73,87.77,19443.0,75.7342,75.7773,75.7342,75.7687,19443.0
2020-04-17 12:05:00,87.77,87.77,87.73,87.74,10395.0,75.7687,75.7687,75.7342,75.7428,10395.0
2020-04-17 12:10:00,87.75,87.75,87.74,87.75,17058.0,75.7514,75.7514,75.7428,75.7514,17058.0
2020-04-17 12:15:00,87.74,87.76,87.73,87.73,24757.0,75.7428,75.7601,75.7342,75.7342,24757.0
2020-04-17 12:20:00,87.73,87.75,87.73,87.75,35938.0,75.7342,75.7514,75.7342,75.7514,35938.0
2020-04-17 12:25:00,87.74,87.75,87.72,87.72,31131.0,75.7428,75.7514,75.7255,75.7255,31131.0
2020-04-17 12:30:00,87.72,87.73,87.72,87.73,8231.0,75.7255,75.7342,75.7255,75.7342,8231.0
2020-04-17 12:35:00,87.73,87.75,87.72,87.73,13786.0,75.7342,75.7514,75.7255,75.7342,13786.0
2020-04-17 12:40:00,87.73,87.73,87.7,87.72,15360.0,75.7342,75.7342,75.7083,75.7255,15360.0
2020-04-17 12:45:00,87.72,87.73,87.71,87.73,71176.0,75.7255,75.7342,75.7169,75.7342,71176.0
2020-04-17 12:50:00,87.72,87.75,87.72,87.75,24248.0,75.7255,75.7514,75.7255,75.7514,24248.0
2020-04-17 12:55:00,87.75,87.75,87.72,87.72,39084.0,75.7514,75.7514,75.7255,75.7255,39084.0
2020-04-17 13:00:00,87.73,87.74,87.72,87.73,38911.0,75.7342,75.7428,75.7255,75.7342,38911.0
2020-04-17 13:05:00,87.74,87.76,87.73,87.75,41767.0,75.7428,75.7601,75.7342,75.7514,41767.0
2020-04-17 13:10:00,87.76,87.76,87.75,87.75,36023.0,75.7601,75.7601,75.7514,75.7514,36023.0
2020-04-17 13:15:00,87.75,87.76,87.74,87.76,18894.0,75.7514,75.7601,75.7428,75.7601,18894.0
2020-04-17 13:20:00,87.76,87.77,87.74,87.77,21628.0,75.7601,75.7687,75.7428,75.7687,21628.0
2020-04-17 13:25:00,87.77,87.77,87.74,87.75,13931.0,75.7687,75.7687,75.7428,75.7514,13931.0
2020-04-17 13:30:00,87.75,87.75,87.72,87.73,15520.0,75.7514,75.7514,75.7255,75.7342,15520.0
2020-04-17 13:35:00,87.74,87.74,87.72,87.73,23629.0,75.7428,75.7428,75.7255,75.7342,23629.0
2020-04-17 13:40:00,87.72,87.75,87.72,87.75,35423.0,75.7255,75.7514,75.7255,75.7514,35423.0
2020-04-17 13:45:00,87.74,87.76,87.72,87.74,64843.0,75.7428,75.7601,75.7255,75.7428,64843.0
2020-04-17 13:50:00,87.73,87.74,87.72,87.73,18114.0,75.7342,75.7428,75.7255,75.7342,18114.0
2020-04-17 13:55:00,87.72,87.72,87.7,87.7,24774.0,75.7255,75.7255,75.7083,75.7083,24774.0
2020-04-17 14:00:00,87.7,87.7,87.61,87.62,40779.0,75.7083,75.7083,75.6306,75.6392,40779.0
2020-04-17 14:05:00,87.62,87.62,87.56,87.56,45676.0,75.6392,75.6392,75.5874,75.5874,45676.0
2020-04-17 14:10:00,87.56,87.56,87.47,87.48,49813.0,75.5874,75.5874,75.5097,75.5183,49813.0
2020-04-17 14:15:00,87.47,87.52,87.46,87.51,23320.0,75.5097,75.5529,75.5011,75.5442,23320.0
2020-04-17 14:20:00,87.51,87.51,87.47,87.49,149120.0,75.5442,75.5442,75.5097,75.527,149120.0
2020-04-17 14:25:00,87.5,87.5,87.45,87.48,46486.0,75.5356,75.5356,75.4924,75.5183,46486.0
2020-04-17 14:30:00,87.48,87.5,87.46,87.49,43801.0,75.5183,75.5356,75.5011,75.527,43801.0
2020-04-17 14:35:00,87.48,87.48,87.43,87.44,36363.0,75.5183,75.5183,75.4752,75.4838,36363.0
2020-04-17 14:40:00,87.45,87.48,87.42,87.48,45824.0,75.4924,75.5183,75.4665,75.5183,45824.0
2020-04-17 14:45:00,87.48,87.49,87.46,87.48,26611.0,75.5183,75.527,75.5011,75.5183,26611.0
2020-04-17 14:50:00,87.48,87.5,87.44,87.46,19112.0,75.5183,75.5356,75.4838,75.5011,19112.0
2020-04-17 14:55:00,87.45,87.46,87.43,87.43,42782.0,75.4924,75.5011,75.4752,75.4752,42782.0
2020-04-17 15:00:00,87.43,87.51,87.43,87.51,31559.0,75.4752,75.5442,75.4752,75.5442,31559.0
2020-04-17 15:05:00,87.51,87.52,87.49,87.51,33764.0,75.5442,75.5529,75.527,75.5442,33764.0
2020-04-17 15:10:00,87.51,87.52,87.5,87.52,20511.0,75.5442,75.5529,75.5356,75.5529,20511.0
2020-04-17 15:15:00,87.52,87.52,87.49,87.5,40775.0,75.5529,75.5529,75.527,75.5356,40775.0
2020-04-17 15:20:00,87.5,87.51,87.48,87.49,51575.0,75.5356,75.5442,75.5183,75.527,51575.0
2020-04-17 15:25:00,87.5,87.5,87.48,87.48,24595.0,75.5356,75.5356,75.5183,75.5183,24595.0
2020-04-17 15:30:00,87.48,87.51,87.48,87.5,49892.0,75.5183,75.5442,75.5183,75.5356,49892.0
2020-04-17 15:35:00,87.5,87.51,87.48,87.5,64805.0,75.5356,75.5442,75.5183,75.5356,64805.0
2020-04-17 15:40:00,87.5,87.53,87.49,87.53,147772.0,75.5356,75.5615,75.527,75.5615,147772.0
2020-04-17 15:45:00,87.53,87.55,87.52,87.55,89443.0,75.5615,75.5788,75.5529,75.5788,89443.0
2020-04-17 15:50:00,87.55,87.59,87.55,87.56,205143.0,75.5788,75.6133,75.5788,75.5874,205143.0
2020-04-17 15:55:00,87.56,87.57,87.55,87.56,247510.0,75.5874,75.596,75.5788,75.5874,247510.0
2020-04-20 09:30:00,87.53,87.54,87.4,87.43,366109.0,75.5615,75.5701,75.4493,75.4752,366109.0
2020-04-20 09:35:00,87.43,87.44,87.43,87.44,71547.0,75.4752,75.4838,75.4752,75.4838,71547.0
2020-04-20 09:40:00,87.44,87.46,87.43,87.44,41486.0,75.4838,75.5011,75.4752,75.4838,41486.0
2020-04-20 09:45:00,87.43,87.44,87.41,87.44,35750.0,75.4752,75.4838,75.4579,75.4838,35750.0
2020-04-20 09:50:00,87.42,87.43,87.41,87.42,11632.0,75.4665,75.4752,75.4579,75.4665,11632.0
2020-04-20 09:55:00,87.42,87.43,87.41,87.42,27688.0,75.4665,75.4752,75.4579,75.4665,27688.0
2020-04-20 10:00:00,87.41,87.43,87.41,87.42,17126.0,75.4579,75.4752,75.4579,75.4665,17126.0
2020-04-20 10:05:00,87.42,87.42,87.4,87.41,56696.0,75.4665,75.4665,75.4493,75.4579,56696.0
2020-04-20 10:10:00,87.4,87.43,87.4,87.43,32314.0,75.4493,75.4752,75.4493,75.4752,32314.0
2020-04-20 10:15:00,87.43,87.45,87.42,87.44,58774.0,75.4752,75.4924,75.4665,75.4838,58774.0
2020-04-20 10:20:00,87.44,87.44,87.42,87.42,27560.0,75.4838,75.4838,75.4665,75.4665,27560.0
2020-04-20 10:25:00,87.42,87.44,87.41,87.42,25977.0,75.4665,75.4838,75.4579,75.4665,25977.0
2020-04-20 10:30:00,87.42,87.43,87.41,87.43,16541.0,75.4665,75.4752,75.4579,75.4752,16541.0
2020-04-20 10:35:00,87.43,87.43,87.42,87.42,20217.0,75.4752,75.4752,75.4665,75.4665,20217.0
2020-04-20 10:40:00,87.43,87.43,87.42,87.42,12825.0,75.4752,75.4752,75.4665,75.4665,12825.0
2020-04-20 10:45:00,87.42,87.43,87.41,87.42,26794.0,75.4665,75.4752,75.4579,75.4665,26794.0
2020-04-20 10:50:00,87.42,87.44,87.41,87.43,34756.0,75.4665,75.4838,75.4579,75.4752,34756.0
2020-04-20 10:55:00,87.43,87.46,87.43,87.45,38899.0,75.4752,75.5011,75.4752,75.4924,38899.0
2020-04-20 11:00:00,87.45,87.48,87.45,87.47,55066.0,75.4924,75.5183,75.4924,75.5097,55066.0
2020-04-20 11:05:00,87.47,87.48,87.46,87.48,43357.0,75.5097,75.5183,75.5011,75.5183,43357.0
2020-04-20 11:10:00,87.48,87.48,87.46,87.47,21379.0,75.5183,75.5183,75.5011,75.5097,21379.0
2020-04-20 11:15:00,87.46,87.47,87.44,87.45,16076.0,75.5011,75.5097,75.4838,75.4924,16076.0
2020-04-20 11:20:00,87.45,87.45,87.41,87.43,36361.0,75.4924,75.4924,75.4579,75.4752,36361.0
2020-04-20 11:25:00,87.43,87.43,87.41,87.43,47767.0,75.4752,75.4752,75.4579,75.4752,47767.0
2020-04-20 11:30:00,87.42,87.44,87.4,87.41,26161.0,75.4665,75.4838,75.4493,75.4579,26161.0
2020-04-20 11:35:00,87.4,87.41,87.39,87.39,17883.0,75.4493,75.4579,75.4406,75.4406,17883.0
2020-04-20 11:40:00,87.4,87.41,87.39,87.39,16728.0,75.4493,75.4579,75.4406,75.4406,16728.0
2020-04-20 11:45:00,87.4,87.4,87.39,87.4,20546.0,75.4493,75.4493,75.4406,75.4493,20546.0
2020-04-20 11:50:00,87.4,87.42,87.39,87.42,31264.0,75.4493,75.4665,75.4406,75.4665,31264.0
2020-04-20 11:55:00,87.42,87.42,87.4,87.4,20986.0,75.4665,75.4665,75.4493,75.4493,20986.0
2020-04-20 12:00:00,87.41,87.44,87.41,87.43,29664.0,75.4579,75.4838,75.4579,75.4752,29664.0
2020-04-20 12:05:00,87.42,87.43,87.4,87.42,24391.0,75.4665,75.4752,75.4493,75.4665,24391.0
2020-04-20 12:10:00,87.42,87.43,87.41,87.43,23710.0,75.4665,75.4752,75.4579,75.4752,23710.0
2020-04-20 12:15:00,87.43,87.44,87.41,87.42,12770.0,75.4752,75.4838,75.4579,75.4665,12770.0
2020-04-20 12:20:00,87.42,87.42,87.4,87.41,18714.0,75.4665,75.4665,75.4493,75.4579,18714.0
2020-04-20 12:25:00,87.4,87.41,87.38,87.39,44850.0,75.4493,75.4579,75.432,75.4406,44850.0
2020-04-20 12:30:00,87.39,87.39,87.37,87.39,22155.0,75.4406,75.4406,75.4234,75.4406,22155.0
2020-04-20 12:35:00,87.37,87.39,87.37,87.38,21797.0,75.4234,75.4406,75.4234,75.432,21797.0
2020-04-20 12:40:00,87.38,87.39,87.37,87.39,13783.0,75.432,75.4406,75.4234,75.4406,13783.0
2020-04-20 12:45:00,87.39,87.4,87.38,87.38,16170.0,75.4406,75.4493,75.432,75.432,16170.0
2020-04-20 12:50:00,87.39,87.39,87.38,87.39,47914.0,75.4406,75.4406,75.432,75.4406,47914.0
2020-04-20 12:55:00,87.39,87.39,87.37,87.38,24109.0,75.4406,75.4406,75.4234,75.432,24109.0
2020-04-20 13:00:00,87.38,87.4,87.37,87.4,48287.0,75.432,75.4493,75.4234,75.4493,48287.0
2020-04-20 13:05:00,87.4,87.4,87.39,87.4,29771.0,75.4493,75.4493,75.4406,75.4493,29771.0
2020-04-20 13:10:00,87.4,87.4,87.39,87.4,16330.0,75.4493,75.4493,75.4406,75.4493,16330.0
2020-04-20 13:15:00,87.39,87.4,87.37,87.39,48585.0,75.4406,75.4493,75.4234,75.4406,48585.0
2020-04-20 13:20:00,87.39,87.41,87.38,87.39,78792.0,75.4406,75.4579,75.432,75.4406,78792.0
2020-04-20 13:25:00,87.39,87.4,87.39,87.4,13215.0,75.4406,75.4493,75.4406,75.4493,13215.0
2020-04-20 13:30:00,87.39,87.4,87.38,87.39,18615.0,75.4406,75.4493,75.432,75.4406,18615.0
2020-04-20 13:35:00,87.38,87.39,87.38,87.39,16514.0,75.432,75.4406,75.432,75.4406,16514.0
2020-04-20 13:40:00,87.38,87.39,87.38,87.38,35033.0,75.432,75.4406,75.432,75.432,35033.0
2020-04-20 13:45:00,87.39,87.39,87.37,87.37,18854.0,75.4406,75.4406,75.4234,75.4234,18854.0
2020-04-20 13:50:00,87.38,87.38,87.36,87.37,19869.0,75.432,75.432,75.4147,75.4234,19869.0
2020-04-20 13:55:00,87.37,87.38,87.36,87.38,21138.0,75.4234,75.432,75.4147,75.432,21138.0
2020-04-20 14:00:00,87.38,87.39,87.37,87.38,26253.0,75.432,75.4406,75.4234,75.432,26253.0
2020-04-20 14:05:00,87.39,87.39,87.38,87.38,15471.0,75.4406,75.4406,75.432,75.432,15471.0
2020-04-20 14:10:00,87.39,87.39,87.37,87.38,34539.0,75.4406,75.4406,75.4234,75.432,34539.0
2020-04-20 14:15:00,87.38,87.4,87.34,87.39,143476.0,75.432,75.4493,75.3975,75.4406,143476.0
2020-04-20 14:20:00,87.4,87.41,87.38,87.4,123199.0,75.4493,75.4579,75.432,75.4493,123199.0
2020-04-20 14:25:00,87.39,87.42,87.39,87.42,63800.0,75.4406,75.4665,75.4406,75.4665,63800.0
2020-04-20 14:30:00,87.42,87.44,87.42,87.42,33085.0,75.4665,75.4838,75.4665,75.4665,33085.0
2020-04-20 14:35:00,87.43,87.43,87.41,87.42,21228.0,75.4752,75.4752,75.4579,75.4665,21228.0
2020-04-20 14:40:00,87.42,87.42,87.4,87.4,16228.0,75.4665,75.4665,75.4493,75.4493,16228.0
2020-04-20 14:45:00,87.41,87.43,87.39,87.43,56333.0,75.4579,75.4752,75.4406,75.4752,56333.0
2020-04-20 14:50:00,87.43,87.44,87.4,87.43,169020.0,75.4752,75.4838,75.4493,75.4752,169020.0
2020-04-20 14:55:00,87.43,87.44,87.4,87.4,118581.0,75.4752,75.4838,75.4493,75.4493,118581.0
2020-04-20 15:00:00,87.4,87.42,87.39,87.41,32114.0,75.4493,75.4665,75.4406,75.4579,32114.0
2020-04-20 15:05:00,87.4,87.41,87.39,87.41,28531.0,75.4493,75.4579,75.4406,75.4579,28531.0
2020-04-20 15:10:00,87.4,87.41,87.39,87.41,118222.0,75.4493,75.4579,75.4406,75.4579,118222.0
2020-04-20 15:15:00,87.41,87.42,87.4,87.42,61373.0,75.4579,75.4665,75.4493,75.4665,61373.0
2020-04-20 15:20:00,87.42,87.42,87.41,87.42,18756.0,75.4665,75.4665,75.4579,75.4665,18756.0
2020-04-20 15:25:00,87.41,87.43,87.41,87.42,46368.0,75.4579,75.4752,75.4579,75.4665,46368.0
2020-04-20 15:30:00,87.42,87.43,87.41,87.42,40334.0,75.4665,75.4752,75.4579,75.4665,40334.0
2020-04-20 15:35:00,87.42,87.43,87.42,87.42,72691.0,75.4665,75.4752,75.4665,75.4665,72691.0
2020-04-20 15:40:00,87.43,87.44,87.42,87.44,66157.0,75.4752,75.4838,75.4665,75.4838,66157.0
2020-04-20 15:45:00,87.44,87.45,87.43,87.45,83516.0,75.4838,75.4924,75.4752,75.4924,83516.0
2020-04-20 15:50:00,87.45,87.46,87.43,87.43,103203.0,75.4924,75.5011,75.4752,75.4752,103203.0
2020-04-20 15:55:00,87.44,87.44,87.41,87.42,64555.0,75.4838,75.4838,75.4579,75.4665,64555.0
2020-04-21 09:30:00,87.7,87.71,87.54,87.63,427348.0,75.7083,75.7169,75.5701,75.6478,427348.0
2020-04-21 09:35:00,87.63,87.68,87.63,87.67,38553.0,75.6478,75.691,75.6478,75.6824,38553.0
2020-04-21 09:40:00,87.67,87.67,87.66,87.67,24816.0,75.6824,75.6824,75.6737,75.6824,24816.0
2020-04-21 09:45:00,87.67,87.68,87.62,87.62,191746.0,75.6824,75.691,75.6392,75.6392,191746.0
2020-04-21 09:50:00,87.63,87.63,87.55,87.57,47582.0,75.6478,75.6478,75.5788,75.596,47582.0
2020-04-21 09:55:00,87.56,87.58,87.54,87.58,34134.0,75.5874,75.6047,75.5701,75.6047,34134.0
2020-04-21 10:00:00,87.58,87.61,87.58,87.59,129469.0,75.6047,75.6306,75.6047,75.6133,129469.0
2020-04-21 10:05:00,87.59,87.6,87.55,87.56,83446.0,75.6133,75.6219,75.5788,75.5874,83446.0
2020-04-21 10:10:00,87.56,87.59,87.54,87.55,35711.0,75.5874,75.6133,75.5701,75.5788,35711.0
2020-04-21 10:15:00,87.56,87.58,87.55,87.58,29169.0,75.5874,75.6047,75.5788,75.6047,29169.0
2020-04-21 10:20:00,87.58,87.59,87.55,87.56,48559.0,75.6047,75.6133,75.5788,75.5874,48559.0
2020-04-21 10:25:00,87.56,87.58,87.55,87.58,26308.0,75.5874,75.6047,75.5788,75.6047,26308.0
2020-04-21 10:30:00,87.57,87.58,87.47,87.48,51333.0,75.596,75.6047,75.5097,75.5183,51333.0
2020-04-21 10:35:00,87.48,87.49,87.46,87.47,29396.0,75.5183,75.527,75.5011,75.5097,29396.0
2020-04-21 10:40:00,87.46,87.51,87.46,87.51,63555.0,75.5011,75.5442,75.5011,75.5442,63555.0
2020-04-21 10:45:00,87.5,87.53,87.49,87.52,30664.0,75.5356,75.5615,75.527,75.5529,30664.0
2020-04-21 10:50:00,87.52,87.53,87.49,87.49,28816.0,75.5529,75.5615,75.527,75.527,28816.0
2020-04-21 10:55:00,87.5,87.53,87.49,87.52,52799.0,75.5356,75.5615,75.527,75.5529,52799.0
2020-04-21 11:00:00,87.52,87.53,87.5,87.53,64398.0,75.5529,75.5615,75.5356,75.5615,64398.0
2020-04-21 11:05:00,87.52,87.54,87.52,87.53,33190.0,75.5529,75.5701,75.5529,75.5615,33190.0
2020-04-21 11:10:00,87.53,87.54,87.5,87.53,29154.0,75.5615,75.5701,75.5356,75.5615,29154.0
2020-04-21 11:15:00,87.53,87.54,87.52,87.54,57946.0,75.5615,75.5701,75.5529,75.5701,57946.0
2020-04-21 11:20:00,87.54,87.54,87.51,87.53,29947.0,75.5701,75.5701,75.5442,75.5615,29947.0
2020-04-21 11:25:00,87.53,87.57,87.53,87.55,50758.0,75.5615,75.596,75.5615,75.5788,50758.0
2020-04-21 11:30:00,87.56,87.56,87.55,87.56,24356.0,75.5874,75.5874,75.5788,75.5874,24356.0
2020-04-21 11:35:00,87.56,87.58,87.55,87.58,26998.0,75.5874,75.6047,75.5788,75.6047,26998.0
2020-04-21 11:40:00,87.58,87.58,87.56,87.57,16922.0,75.6047,75.6047,75.5874,75.596,16922.0
2020-04-21 11:45:00,87.57,87.57,87.54,87.54,25607.0,75.596,75.596,75.5701,75.5701,25607.0
2020-04-21 11:50:00,87.53,87.53,87.51,87.53,40905.0,75.5615,75.5615,75.5442,75.5615,40905.0
2020-04-21 11:55:00,87.52,87.54,87.52,87.52,38647.0,75.5529,75.5701,75.5529,75.5529,38647.0
2020-04-21 12:00:00,87.52,87.53,87.5,87.53,16994.0,75.5529,75.5615,75.5356,75.5615,16994.0
2020-04-21 12:05:00,87.52,87.54,87.52,87.52,37969.0,75.5529,75.5701,75.5529,75.5529,37969.0
2020-04-21 12:10:00,87.53,87.55,87.52,87.54,86555.0,75.5615,75.5788,75.5529,75.5701,86555.0
2020-04-21 12:15:00,87.53,87.54,87.52,87.52,32300.0,75.5615,75.5701,75.5529,75.5529,32300.0
2020-04-21 12:20:00,87.52,87.53,87.52,87.53,7824.0,75.5529,75.5615,75.5529,75.5615,7824.0
2020-04-21 12:25:00,87.52,87.56,87.51,87.56,30418.0,75.5529,75.5874,75.5442,75.5874,30418.0
2020-04-21 12:30:00,87.55,87.56,87.52,87.53,24994.0,75.5788,75.5874,75.5529,75.5615,24994.0
2020-04-21 12:35:00,87.53,87.55,87.53,87.54,28799.0,75.5615,75.5788,75.5615,75.5701,28799.0
2020-04-21 12:40:00,87.54,87.55,87.52,87.53,80712.0,75.5701,75.5788,75.5529,75.5615,80712.0
2020-04-21 12:45:00,87.53,87.53,87.51,87.52,65921.0,75.5615,75.5615,75.5442,75.5529,65921.0
2020-04-21 12:50:00,87.52,87.52,87.5,87.52,11678.0,75.5529,75.5529,75.5356,75.5529,11678.0
2020-04-21 12:55:00,87.51,87.52,87.49,87.5,32496.0,75.5442,75.5529,75.527,75.5356,32496.0
2020-04-21 13:00:00,87.5,87.51,87.49,87.49,308603.0,75.5356,75.5442,75.527,75.527,308603.0
2020-04-21 13:05:00,87.49,87.5,87.48,87.5,15126.0,75.527,75.5356,75.5183,75.5356,15126.0
2020-04-21 13:10:00,87.5,87.5,87.49,87.49,11734.0,75.5356,75.5356,75.527,75.527,11734.0
2020-04-21 13:15:00,87.49,87.5,87.47,87.48,23294.0,75.527,75.5356,75.5097,75.5183,23294.0
2020-04-21 13:20:00,87.47,87.48,87.47,87.48,10593.0,75.5097,75.5183,75.5097,75.5183,10593.0
2020-04-21 13:25:00,87.48,87.48,87.46,87.47,10127.0,75.5183,75.5183,75.5011,75.5097,10127.0
2020-04-21 13:30:00,87.47,87.47,87.46,87.47,33901.0,75.5097,75.5097,75.5011,75.5097,33901.0
2020-04-21 13:35:00,87.47,87.48,87.46,87.46,33601.0,75.5097,75.5183,75.5011,75.5011,33601.0
2020-04-21 13:40:00,87.47,87.47,87.46,87.47,12018.0,75.5097,75.5097,75.5011,75.5097,12018.0
2020-04-21 13:45:00,87.46,87.47,87.46,87.46,34789.0,75.5011,75.5097,75.5011,75.5011,34789.0
2020-04-21 13:50:00,87.47,87.48,87.46,87.47,19400.0,75.5097,75.5183,75.5011,75.5097,19400.0
2020-04-21 13:55:00,87.47,87.47,87.44,87.45,28020.0,75.5097,75.5097,75.4838,75.4924,28020.0
2020-04-21 14:00:00,87.45,87.48,87.44,87.47,34129.0,75.4924,75.5183,75.4838,75.5097,34129.0
2020-04-21 14:05:00,87.47,87.47,87.46,87.47,31184.0,75.5097,75.5097,75.5011,75.5097,31184.0
2020-04-21 14:10:00,87.47,87.49,87.46,87.48,31576.0,75.5097,75.527,75.5011,75.5183,31576.0
2020-04-21 14:15:00,87.48,87.49,87.46,87.47,20645.0,75.5183,75.527,75.5011,75.5097,20645.0
2020-04-21 14:20:00,87.47,87.48,87.45,87.47,57832.0,75.5097,75.5183,75.4924,75.5097,57832.0
2020-04-21 14:25:00,87.47,87.48,87.46,87.48,15430.0,75.5097,75.5183,75.5011,75.5183,15430.0
2020-04-21 14:30:00,87.47,87.49,87.47,87.48,13966.0,75.5097,75.527,75.5097,75.5183,13966.0
2020-04-21 14:35:00,87.48,87.49,87.47,87.49,99837.0,75.5183,75.527,75.5097,75.527,99837.0
2020-04-21 14:40:00,87.48,87.49,87.44,87.45,106195.0,75.5183,75.527,75.4838,75.4924,106195.0
2020-04-21 14:45:00,87.45,87.48,87.44,87.47,46545.0,75.4924,75.5183,75.4838,75.5097,46545.0
2020-04-21 14:50:00,87.47,87.47,87.45,87.45,57381.0,75.5097,75.5097,75.4924,75.4924,57381.0
2020-04-21 14:55:00,87.45,87.49,87.45,87.49,28790.0,75.4924,75.527,75.4924,75.527,28790.0
2020-04-21 15:00:00,87.49,87.51,87.47,87.48,27179.0,75.527,75.5442,75.5097,75.5183,27179.0
2020-04-21 15:05:00,87.48,87.48,87.46,87.47,37700.0,75.5183,75.5183,75.5011,75.5097,37700.0
2020-04-21 15:10:00,87.46,87.48,87.46,87.48,34638.0,75.5011,75.5183,75.5011,75.5183,34638.0
2020-04-21 15:15:00,87.48,87.48,87.47,87.47,157781.0,75.5183,75.5183,75.5097,75.5097,157781.0
2020-04-21 15:20:00,87.47,87.48,87.46,87.48,106681.0,75.5097,75.5183,75.5011,75.5183,106681.0
2020-04-21 15:25:00,87.48,87.49,87.47,87.48,25922.0,75.5183,75.527,75.5097,75.5183,25922.0
2020-04-21 15:30:00,87.48,87.5,87.48,87.49,34793.0,75.5183,75.5356,75.5183,75.527,34793.0
2020-04-21 15:35:00,87.49,87.5,87.48,87.49,74987.0,75.527,75.5356,75.5183,75.527,74987.0
2020-04-21 15:40:00,87.49,87.52,87.48,87.52,147356.0,75.527,75.5529,75.5183,75.5529,147356.0
2020-04-21 15:45:00,87.52,87.52,87.51,87.51,59801.0,75.5529,75.5529,75.5442,75.5442,59801.0
2020-04-21 15:50:00,87.51,87.53,87.5,87.52,46284.0,75.5442,75.5615,75.5356,75.5529,46284.0
2020-04-21 15:55:00,87.51,87.54,87.51,87.53,210712.0,75.5442,75.5701,75.5442,75.5615,210712.0
2020-04-22 09:30:00,87.45,87.5,87.41,87.5,46090.0,75.4924,75.5356,75.4579,75.5356,46090.0
2020-04-22 09:35:00,87.5,87.5,87.45,87.46,33407.0,75.5356,75.5356,75.4924,75.5011,33407.0
2020-04-22 09:40:00,87.46,87.52,87.46,87.51,94133.0,75.5011,75.5529,75.5011,75.5442,94133.0
2020-04-22 09:45:00,87.51,87.51,87.48,87.48,38550.0,75.5442,75.5442,75.5183,75.5183,38550.0
2020-04-22 09:50:00,87.49,87.49,87.46,87.46,20328.0,75.527,75.527,75.5011,75.5011,20328.0
2020-04-22 09:55:00,87.47,87.47,87.46,87.47,41193.0,75.5097,75.5097,75.5011,75.5097,41193.0
2020-04-22 10:00:00,87.47,87.48,87.46,87.48,34726.0,75.5097,75.5183,75.5011,75.5183,34726.0
2020-04-22 10:05:00,87.48,87.48,87.47,87.48,16203.0,75.5183,75.5183,75.5097,75.5183,16203.0
2020-04-22 10:10:00,87.48,87.48,87.47,87.47,25915.0,75.5183,75.5183,75.5097,75.5097,25915.0
2020-04-22 10:15:00,87.48,87.48,87.47,87.48,17861.0,75.5183,75.5183,75.5097,75.5183,17861.0
2020-04-22 10:20:00,87.48,87.48,87.45,87.45,12739.0,75.5183,75.5183,75.4924,75.4924,12739.0
2020-04-22 10:25:00,87.46,87.46,87.41,87.43,21959.0,75.5011,75.5011,75.4579,75.4752,21959.0
2020-04-22 10:30:00,87.42,87.43,87.37,87.38,9481.0,75.4665,75.4752,75.4234,75.432,9481.0
2020-04-22 10:35:00,87.38,87.38,87.36,87.36,15681.0,75.432,75.432,75.4147,75.4147,15681.0
2020-04-22 10:40:00,87.36,87.39,87.36,87.39,18567.0,75.4147,75.4406,75.4147,75.4406,18567.0
2020-04-22 10:45:00,87.39,87.39,87.36,87.37,51727.0,75.4406,75.4406,75.4147,75.4234,51727.0
2020-04-22 10:50:00,87.37,87.4,87.35,87.39,20621.0,75.4234,75.4493,75.4061,75.4406,20621.0
2020-04-22 10:55:00,87.39,87.41,87.38,87.39,14613.0,75.4406,75.4579,75.432,75.4406,14613.0
2020-04-22 11:00:00,87.39,87.41,87.38,87.39,32904.0,75.4406,75.4579,75.432,75.4406,32904.0
2020-04-22 11:05:00,87.38,87.4,87.38,87.4,11373.0,75.432,75.4493,75.432,75.4493,11373.0
2020-04-22 11:10:00,87.41,87.41,87.37,87.38,42394.0,75.4579,75.4579,75.4234,75.432,42394.0
2020-04-22 11:15:00,87.38,87.39,87.35,87.39,51804.0,75.432,75.4406,75.4061,75.4406,51804.0
2020-04-22 11:20:00,87.39,87.41,87.38,87.41,45597.0,75.4406,75.4579,75.432,75.4579,45597.0
2020-04-22 11:25:00,87.41,87.41,87.39,87.41,35294.0,75.4579,75.4579,75.4406,75.4579,35294.0
2020-04-22 11:30:00,87.41,87.47,87.39,87.47,82076.0,75.4579,75.5097,75.4406,75.5097,82076.0
2020-04-22 11:35:00,87.41,87.43,87.4,87.42,58253.0,75.4579,75.4752,75.4493,75.4665,58253.0
2020-04-22 11:40:00,87.42,87.43,87.42,87.42,49165.0,75.4665,75.4752,75.4665,75.4665,49165.0
2020-04-22 11:45:00,87.42,87.42,87.41,87.41,22229.0,75.4665,75.4665,75.4579,75.4579,22229.0
2020-04-22 11:50:00,87.42,87.42,87.4,87.4,64517.0,75.4665,75.4665,75.4493,75.4493,64517.0
2020-04-22 11:55:00,87.41,87.42,87.38,87.39,45936.0,75.4579,75.4665,75.432,75.4406,45936.0
2020-04-22 12:00:00,87.39,87.39,87.32,87.35,81801.0,75.4406,75.4406,75.3802,75.4061,81801.0
2020-04-22 12:05:00,87.35,87.38,87.34,87.37,40969.0,75.4061,75.432,75.3975,75.4234,40969.0
2020-04-22 12:10:00,87.37,87.37,87.36,87.37,33297.0,75.4234,75.4234,75.4147,75.4234,33297.0
2020-04-22 12:15:00,87.37,87.37,87.34,87.35,31358.0,75.4234,75.4234,75.3975,75.4061,31358.0
2020-04-22 12:20:00,87.34,87.36,87.34,87.35,67454.0,75.3975,75.4147,75.3975,75.4061,67454.0
2020-04-22 12:25:00,87.36,87.37,87.35,87.37,38319.0,75.4147,75.4234,75.4061,75.4234,38319.0
2020-04-22 12:30:00,87.37,87.37,87.35,87.36,21933.0,75.4234,75.4234,75.4061,75.4147,21933.0
2020-04-22 12:35:00,87.35,87.37,87.35,87.37,37450.0,75.4061,75.4234,75.4061,75.4234,37450.0
2020-04-22 12:40:00,87.37,87.37,87.35,87.37,51607.0,75.4234,75.4234,75.4061,75.4234,51607.0
2020-04-22 12:45:00,87.37,87.38,87.36,87.38,7883.0,75.4234,75.432,75.4147,75.432,7883.0
2020-04-22 12:50:00,87.38,87.38,87.37,87.37,23469.0,75.432,75.432,75.4234,75.4234,23469.0
2020-04-22 12:55:00,87.38,87.39,87.37,87.39,22865.0,75.432,75.4406,75.4234,75.4406,22865.0
2020-04-22 13:00:00,87.39,87.4,87.38,87.4,33523.0,75.4406,75.4493,75.432,75.4493,33523.0
2020-04-22 13:05:00,87.4,87.41,87.38,87.4,23909.0,75.4493,75.4579,75.432,75.4493,23909.0
2020-04-22 13:10:00,87.4,87.4,87.39,87.4,53567.0,75.4493,75.4493,75.4406,75.4493,53567.0
2020-04-22 13:15:00,87.4,87.4,87.39,87.4,37538.0,75.4493,75.4493,75.4406,75.4493,37538.0
2020-04-22 13:20:00,87.4,87.44,87.39,87.43,44755.0,75.4493,75.4838,75.4406,75.4752,44755.0
2020-04-22 13:25:00,87.44,87.44,87.42,87.42,47929.0,75.4838,75.4838,75.4665,75.4665,47929.0
2020-04-22 13:30:00,87.42,87.43,87.42,87.42,21414.0,75.4665,75.4752,75.4665,75.4665,21414.0
2020-04-22 13:35:00,87.43,87.44,87.42,87.44,30827.0,75.4752,75.4838,75.4665,75.4838,30827.0
2020-04-22 13:40:00,87.44,87.45,87.43,87.44,40689.0,75.4838,75.4924,75.4752,75.4838,40689.0
2020-04-22 13:45:00,87.44,87.44,87.43,87.44,38289.0,75.4838,75.4838,75.4752,75.4838,38289.0
2020-04-22 13:50:00,87.44,87.45,87.43,87.43,60232.0,75.4838,75.4924,75.4752,75.4752,60232.0
2020-04-22 13:55:00,87.44,87.46,87.43,87.45,62026.0,75.4838,75.5011,75.4752,75.4924,62026.0
2020-04-22 14:00:00,87.45,87.45,87.42,87.43,38434.0,75.4924,75.4924,75.4665,75.4752,38434.0
2020-04-22 14:05:00,87.43,87.44,87.42,87.44,25647.0,75.4752,75.4838,75.4665,75.4838,25647.0
2020-04-22 14:10:00,87.44,87.44,87.43,87.43,37327.0,75.4838,75.4838,75.4752,75.4752,37327.0
2020-04-22 14:15:00,87.44,87.44,87.42,87.43,111166.0,75.4838,75.4838,75.4665,75.4752,111166.0
2020-04-22 14:20:00,87.42,87.44,87.42,87.44,83745.0,75.4665,75.4838,75.4665,75.4838,83745.0
2020-04-22 14:25:00,87.44,87.44,87.42,87.44,75240.0,75.4838,75.4838,75.4665,75.4838,75240.0
2020-04-22 14:30:00,87.44,87.45,87.42,87.42,27704.0,75.4838,75.4924,75.4665,75.4665,27704.0
2020-04-22 14:35:00,87.42,87.45,87.42,87.45,31769.0,75.4665,75.4924,75.4665,75.4924,31769.0
2020-04-22 14:40:00,87.45,87.46,87.44,87.45,42869.0,75.4924,75.5011,75.4838,75.4924,42869.0
2020-04-22 14:45:00,87.46,87.46,87.45,87.46,24386.0,75.5011,75.5011,75.4924,75.5011,24386.0
2020-04-22 14:50:00,87.46,87.48,87.45,87.48,59052.0,75.5011,75.5183,75.4924,75.5183,59052.0
2020-04-22 14:55:00,87.48,87.48,87.47,87.47,12557.0,75.5183,75.5183,75.5097,75.5097,12557.0
2020-04-22 15:00:00,87.48,87.48,87.46,87.47,23376.0,75.5183,75.5183,75.5011,75.5097,23376.0
2020-04-22 15:05:00,87.47,87.47,87.45,87.45,27525.0,75.5097,75.5097,75.4924,75.4924,27525.0
2020-04-22 15:10:00,87.46,87.47,87.45,87.46,22726.0,75.5011,75.5097,75.4924,75.5011,22726.0
2020-04-22 15:15:00,87.45,87.46,87.44,87.45,25712.0,75.4924,75.5011,75.4838,75.4924,25712.0
2020-04-22 15:20:00,87.44,87.45,87.43,87.45,26610.0,75.4838,75.4924,75.4752,75.4924,26610.0
2020-04-22 15:25:00,87.45,87.46,87.44,87.45,25424.0,75.4924,75.5011,75.4838,75.4924,25424.0
2020-04-22 15:30:00,87.44,87.47,87.44,87.47,34246.0,75.4838,75.5097,75.4838,75.5097,34246.0
2020-04-22 15:35:00,87.47,87.48,87.46,87.48,26162.0,75.5097,75.5183,75.5011,75.5183,26162.0
2020-04-22 15:40:00,87.48,87.48,87.47,87.48,32061.0,75.5183,75.5183,75.5097,75.5183,32061.0
2020-04-22 15:45:00,87.48,87.48,87.46,87.47,27126.0,75.5183,75.5183,75.5011,75.5097,27126.0
2020-04-22 15:50:00,87.47,87.47,87.46,87.47,92464.0,75.5097,75.5097,75.5011,75.5097,92464.0
2020-04-22 15:55:00,87.47,87.48,87.46,87.47,32475.0,75.5097,75.5183,75.5011,75.5097,32475.0
2020-04-23 09:30:00,87.57,87.67,87.5,87.61,69050.0,75.596,75.6824,75.5356,75.6306,69050.0
2020-04-23 09:35:00,87.61,87.62,87.58,87.6,24250.0,75.6306,75.6392,75.6047,75.6219,24250.0
2020-04-23 09:40:00,87.59,87.62,87.59,87.61,18142.0,75.6133,75.6392,75.6133,75.6306,18142.0
2020-04-23 09:45:00,87.61,87.62,87.59,87.61,28539.0,75.6306,75.6392,75.6133,75.6306,28539.0
2020-04-23 09:50:00,87.62,87.62,87.6,87.62,16893.0,75.6392,75.6392,75.6219,75.6392,16893.0
2020-04-23 09:55:00,87.61,87.63,87.6,87.61,12237.0,75.6306,75.6478,75.6219,75.6306,12237.0
2020-04-23 10:00:00,87.61,87.63,87.6,87.62,43333.0,75.6306,75.6478,75.6219,75.6392,43333.0
2020-04-23 10:05:00,87.62,87.63,87.61,87.61,26620.0,75.6392,75.6478,75.6306,75.6306,26620.0
2020-04-23 10:10:00,87.61,87.64,87.61,87.62,18124.0,75.6306,75.6565,75.6306,75.6392,18124.0
2020-04-23 10:15:00,87.63,87.63,87.58,87.59,23582.0,75.6478,75.6478,75.6047,75.6133,23582.0
2020-04-23 10:20:00,87.59,87.6,87.58,87.59,12881.0,75.6133,75.6219,75.6047,75.6133,12881.0
2020-04-23 10:25:00,87.58,87.59,87.57,87.58,30653.0,75.6047,75.6133,75.596,75.6047,30653.0
2020-04-23 10:30:00,87.57,87.59,87.56,87.58,22998.0,75.596,75.6133,75.5874,75.6047,22998.0
2020-04-23 10:35:00,87.58,87.58,87.56,87.58,12323.0,75.6047,75.6047,75.5874,75.6047,12323.0
2020-04-23 10:40:00,87.58,87.6,87.57,87.59,24664.0,75.6047,75.6219,75.596,75.6133,24664.0
2020-04-23 10:45:00,87.59,87.63,87.59,87.62,19482.0,75.6133,75.6478,75.6133,75.6392,19482.0
2020-04-23 10:50:00,87.61,87.62,87.61,87.62,24265.0,75.6306,75.6392,75.6306,75.6392,24265.0
2020-04-23 10:55:00,87.62,87.64,87.62,87.64,20037.0,75.6392,75.6565,75.6392,75.6565,20037.0
2020-04-23 11:00:00,87.64,87.64,87.62,87.64,22364.0,75.6565,75.6565,75.6392,75.6565,22364.0
2020-04-23 11:05:00,87.64,87.64,87.6,87.61,46222.0,75.6565,75.6565,75.6219,75.6306,46222.0
2020-04-23 11:10:00,87.6,87.61,87.59,87.59,42779.0,75.6219,75.6306,75.6133,75.6133,42779.0
2020-04-23 11:15:00,87.59,87.6,87.58,87.59,45025.0,75.6133,75.6219,75.6047,75.6133,45025.0
2020-04-23 11:20:00,87.59,87.59,87.58,87.59,13303.0,75.6133,75.6133,75.6047,75.6133,13303.0
2020-04-23 11:25:00,87.58,87.59,87.58,87.59,17943.0,75.6047,75.6133,75.6047,75.6133,17943.0
2020-04-23 11:30:00,87.59,87.61,87.58,87.6,32323.0,75.6133,75.6306,75.6047,75.6219,32323.0
2020-04-23 11:35:00,87.59,87.61,87.59,87.61,21187.0,75.6133,75.6306,75.6133,75.6306,21187.0
2020-04-23 11:40:00,87.61,87.61,87.58,87.6,22048.0,75.6306,75.6306,75.6047,75.6219,22048.0
2020-04-23 11:45:00,87.59,87.61,87.59,87.6,9364.0,75.6133,75.6306,75.6133,75.6219,9364.0
2020-04-23 11:50:00,87.61,87.61,87.59,87.59,12441.0,75.6306,75.6306,75.6133,75.6133,12441.0
2020-04-23 11:55:00,87.59,87.61,87.59,87.61,32456.0,75.6133,75.6306,75.6133,75.6306,32456.0
2020-04-23 12:00:00,87.61,87.61,87.58,87.59,18163.0,75.6306,75.6306,75.6047,75.6133,18163.0
2020-04-23 12:05:00,87.59,87.59,87.56,87.56,16406.0,75.6133,75.6133,75.5874,75.5874,16406.0
2020-04-23 12:10:00,87.56,87.59,87.56,87.58,199679.0,75.5874,75.6133,75.5874,75.6047,199679.0
2020-04-23 12:15:00,87.58,87.61,87.58,87.6,38798.0,75.6047,75.6306,75.6047,75.6219,38798.0
2020-04-23 12:20:00,87.61,87.61,87.58,87.58,72708.0,75.6306,75.6306,75.6047,75.6047,72708.0
2020-04-23 12:25:00,87.58,87.59,87.58,87.58,20216.0,75.6047,75.6133,75.6047,75.6047,20216.0
2020-04-23 12:30:00,87.58,87.59,87.57,87.58,20717.0,75.6047,75.6133,75.596,75.6047,20717.0
2020-04-23 12:35:00,87.58,87.61,87.57,87.61,88725.0,75.6047,75.6306,75.596,75.6306,88725.0
2020-04-23 12:40:00,87.6,87.63,87.6,87.61,39096.0,75.6219,75.6478,75.6219,75.6306,39096.0
2020-04-23 12:45:00,87.61,87.63,87.59,87.61,18413.0,75.6306,75.6478,75.6133,75.6306,18413.0
2020-04-23 12:50:00,87.61,87.63,87.6,87.61,26878.0,75.6306,75.6478,75.6219,75.6306,26878.0
2020-04-23 12:55:00,87.61,87.63,87.6,87.61,11487.0,75.6306,75.6478,75.6219,75.6306,11487.0
2020-04-23 13:00:00,87.61,87.64,87.61,87.64,26830.0,75.6306,75.6565,75.6306,75.6565,26830.0
2020-04-23 13:05:00,87.63,87.65,87.63,87.64,14640.0,75.6478,75.6651,75.6478,75.6565,14640.0
2020-04-23 13:10:00,87.63,87.66,87.63,87.65,11671.0,75.6478,75.6737,75.6478,75.6651,11671.0
2020-04-23 13:15:00,87.66,87.66,87.63,87.65,15384.0,75.6737,75.6737,75.6478,75.6651,15384.0
2020-04-23 13:20:00,87.65,87.67,87.64,87.67,13107.0,75.6651,75.6824,75.6565,75.6824,13107.0
2020-04-23 13:25:00,87.67,87.67,87.66,87.66,7897.0,75.6824,75.6824,75.6737,75.6737,7897.0
2020-04-23 13:30:00,87.66,87.66,87.61,87.62,12327.0,75.6737,75.6737,75.6306,75.6392,12327.0
2020-04-23 13:35:00,87.63,87.65,87.62,87.65,70449.0,75.6478,75.6651,75.6392,75.6651,70449.0
2020-04-23 13:40:00,87.65,87.65,87.62,87.63,26798.0,75.6651,75.6651,75.6392,75.6478,26798.0
2020-04-23 13:45:00,87.62,87.63,87.6,87.62,15044.0,75.6392,75.6478,75.6219,75.6392,15044.0
2020-04-23 13:50:00,87.61,87.62,87.61,87.62,14954.0,75.6306,75.6392,75.6306,75.6392,14954.0
2020-04-23 13:55:00,87.61,87.63,87.6,87.62,169662.0,75.6306,75.6478,75.6219,75.6392,169662.0
2020-04-23 14:00:00,87.62,87.65,87.61,87.63,15109.0,75.6392,75.6651,75.6306,75.6478,15109.0
2020-04-23 14:05:00,87.64,87.65,87.63,87.64,17633.0,75.6565,75.6651,75.6478,75.6565,17633.0
2020-04-23 14:10:00,87.64,87.64,87.62,87.63,18672.0,75.6565,75.6565,75.6392,75.6478,18672.0
2020-04-23 14:15:00,87.64,87.66,87.62,87.64,23544.0,75.6565,75.6737,75.6392,75.6565,23544.0
2020-04-23 14:20:00,87.63,87.64,87.62,87.63,19229.0,75.6478,75.6565,75.6392,75.6478,19229.0
2020-04-23 14:25:00,87.63,87.64,87.63,87.64,22028.0,75.6478,75.6565,75.6478,75.6565,22028.0
2020-04-23 14:30:00,87.64,87.65,87.63,87.65,29053.0,75.6565,75.6651,75.6478,75.6651,29053.0
2020-04-23 14:35:00,87.64,87.65,87.64,87.65,28637.0,75.6565,75.6651,75.6565,75.6651,28637.0
2020-04-23 14:40:00,87.65,87.65,87.63,87.63,47193.0,75.6651,75.6651,75.6478,75.6478,47193.0
2020-04-23 14:45:00,87.63,87.63,87.6,87.61,40906.0,75.6478,75.6478,75.6219,75.6306,40906.0
2020-04-23 14:50:00,87.61,87.61,87.57,87.58,27305.0,75.6306,75.6306,75.596,75.6047,27305.0
2020-04-23 14:55:00,87.58,87.58,87.55,87.57,27249.0,75.6047,75.6047,75.5788,75.596,27249.0
2020-04-23 15:00:00,87.57,87.58,87.56,87.58,33534.0,75.596,75.6047,75.5874,75.6047,33534.0
2020-04-23 15:05:00,87.57,87.59,87.56,87.59,16629.0,75.596,75.6133,75.5874,75.6133,16629.0
2020-04-23 15:10:00,87.59,87.6,87.58,87.6,45666.0,75.6133,75.6219,75.6047,75.6219,45666.0
2020-04-23 15:15:00,87.6,87.61,87.59,87.6,23273.0,75.6219,75.6306,75.6133,75.6219,23273.0
2020-04-23 15:20:00,87.6,87.6,87.58,87.59,22865.0,75.6219,75.6219,75.6047,75.6133,22865.0
2020-04-23 15:25:00,87.59,87.63,87.59,87.63,56104.0,75.6133,75.6478,75.6133,75.6478,56104.0
2020-04-23 15:30:00,87.62,87.63,87.6,87.61,9707.0,75.6392,75.6478,75.6219,75.6306,9707.0
2020-04-23 15:35:00,87.6,87.61,87.6,87.61,18650.0,75.6219,75.6306,75.6219,75.6306,18650.0
2020-04-23 15:40:00,87.61,87.62,87.6,87.6,26427.0,75.6306,75.6392,75.6219,75.6219,26427.0
2020-04-23 15:45:00,87.61,87.62,87.6,87.62,29251.0,75.6306,75.6392,75.6219,75.6392,29251.0
2020-04-23 15:50:00,87.61,87.64,87.6,87.61,52492.0,75.6306,75.6565,75.6219,75.6306,52492.0
2020-04-23 15:55:00,87.61,87.63,87.6,87.61,53548.0,75.6306,75.6478,75.6219,75.6306,53548.0
2020-04-24 09:30:00,87.56,87.62,87.5,87.56,120979.0,75.5874,75.6392,75.5356,75.5874,120979.0
2020-04-24 09:35:00,87.56,87.57,87.52,87.54,28596.0,75.5874,75.596,75.5529,75.5701,28596.0
2020-04-24 09:40:00,87.54,87.54,87.53,87.54,9015.0,75.5701,75.5701,75.5615,75.5701,9015.0
2020-04-24 09:45:00,87.54,87.54,87.53,87.54,16281.0,75.5701,75.5701,75.5615,75.5701,16281.0
2020-04-24 09:50:00,87.54,87.56,87.53,87.56,19524.0,75.5701,75.5874,75.5615,75.5874,19524.0
2020-04-24 09:55:00,87.56,87.57,87.55,87.55,19010.0,75.5874,75.596,75.5788,75.5788,19010.0
2020-04-24 10:00:00,87.56,87.56,87.54,87.54,10665.0,75.5874,75.5874,75.5701,75.5701,10665.0
2020-04-24 10:05:00,87.54,87.54,87.51,87.53,49506.0,75.5701,75.5701,75.5442,75.5615,49506.0
2020-04-24 10:10:00,87.52,87.55,87.52,87.53,21446.0,75.5529,75.5788,75.5529,75.5615,21446.0
2020-04-24 10:15:00,87.53,87.54,87.53,87.54,8265.0,75.5615,75.5701,75.5615,75.5701,8265.0
2020-04-24 10:20:00,87.54,87.54,87.53,87.54,10271.0,75.5701,75.5701,75.5615,75.5701,10271.0
2020-04-24 10:25:00,87.53,87.54,87.51,87.52,20450.0,75.5615,75.5701,75.5442,75.5529,20450.0
2020-04-24 10:30:00,87.51,87.52,87.47,87.47,21280.0,75.5442,75.5529,75.5097,75.5097,21280.0
2020-04-24 10:35:00,87.48,87.49,87.47,87.48,15120.0,75.5183,75.527,75.5097,75.5183,15120.0
2020-04-24 10:40:00,87.49,87.5,87.49,87.49,9383.0,75.527,75.5356,75.527,75.527,9383.0
2020-04-24 10:45:00,87.5,87.51,87.49,87.51,45014.0,75.5356,75.5442,75.527,75.5442,45014.0
2020-04-24 10:50:00,87.51,87.51,87.5,87.51,25695.0,75.5442,75.5442,75.5356,75.5442,25695.0
2020-04-24 10:55:00,87.51,87.53,87.5,87.53,15617.0,75.5442,75.5615,75.5356,75.5615,15617.0
2020-04-24 11:00:00,87.53,87.54,87.52,87.54,22908.0,75.5615,75.5701,75.5529,75.5701,22908.0
2020-04-24 11:05:00,87.54,87.55,87.53,87.54,13006.0,75.5701,75.5788,75.5615,75.5701,13006.0
2020-04-24 11:10:00,87.55,87.56,87.53,87.53,29140.0,75.5788,75.5874,75.5615,75.5615,29140.0
2020-04-24 11:15:00,87.54,87.54,87.52,87.54,43148.0,75.5701,75.5701,75.5529,75.5701,43148.0
2020-04-24 11:20:00,87.53,87.55,87.53,87.54,43270.0,75.5615,75.5788,75.5615,75.5701,43270.0
2020-04-24 11:25:00,87.55,87.56,87.54,87.55,22656.0,75.5788,75.5874,75.5701,75.5788,22656.0
2020-04-24 11:30:00,87.54,87.55,87.54,87.55,6125.0,75.5701,75.5788,75.5701,75.5788,6125.0
2020-04-24 11:35:00,87.54,87.56,87.54,87.55,28987.0,75.5701,75.5874,75.5701,75.5788,28987.0
2020-04-24 11:40:00,87.56,87.57,87.55,87.56,17633.0,75.5874,75.596,75.5788,75.5874,17633.0
2020-04-24 11:45:00,87.56,87.57,87.55,87.55,16087.0,75.5874,75.596,75.5788,75.5788,16087.0
2020-04-24 11:50:00,87.56,87.56,87.55,87.56,19554.0,75.5874,75.5874,75.5788,75.5874,19554.0
2020-04-24 11:55:00,87.56,87.56,87.55,87.56,10777.0,75.5874,75.5874,75.5788,75.5874,10777.0
2020-04-24 12:00:00,87.56,87.56,87.55,87.56,9802.0,75.5874,75.5874,75.5788,75.5874,9802.0
2020-04-24 12:05:00,87.56,87.56,87.55,87.55,17079.0,75.5874,75.5874,75.5788,75.5788,17079.0
2020-04-24 12:10:00,87.56,87.56,87.55,87.55,18402.0,75.5874,75.5874,75.5788,75.5788,18402.0
2020-04-24 12:15:00,87.56,87.56,87.54,87.56,21445.0,75.5874,75.5874,75.5701,75.5874,21445.0
2020-04-24 12:20:00,87.56,87.56,87.55,87.56,9225.0,75.5874,75.5874,75.5788,75.5874,9225.0
2020-04-24 12:25:00,87.56,87.57,87.55,87.56,23113.0,75.5874,75.596,75.5788,75.5874,23113.0
2020-04-24 12:30:00,87.56,87.57,87.56,87.57,7612.0,75.5874,75.596,75.5874,75.596,7612.0
2020-04-24 12:35:00,87.57,87.59,87.56,87.58,36343.0,75.596,75.6133,75.5874,75.6047,36343.0
2020-04-24 12:40:00,87.57,87.58,87.56,87.57,20815.0,75.596,75.6047,75.5874,75.596,20815.0
2020-04-24 12:45:00,87.58,87.58,87.57,87.58,19057.0,75.6047,75.6047,75.596,75.6047,19057.0
2020-04-24 12:50:00,87.58,87.59,87.57,87.58,31741.0,75.6047,75.6133,75.596,75.6047,31741.0
2020-04-24 12:55:00,87.58,87.59,87.57,87.58,13536.0,75.6047,75.6133,75.596,75.6047,13536.0
2020-04-24 13:00:00,87.57,87.58,87.52,87.58,79307.0,75.596,75.6047,75.5529,75.6047,79307.0
2020-04-24 13:05:00,87.58,87.58,87.57,87.57,28066.0,75.6047,75.6047,75.596,75.596,28066.0
2020-04-24 13:10:00,87.58,87.58,87.57,87.57,19105.0,75.6047,75.6047,75.596,75.596,19105.0
2020-04-24 13:15:00,87.58,87.58,87.56,87.56,20786.0,75.6047,75.6047,75.5874,75.5874,20786.0
2020-04-24 13:20:00,87.56,87.58,87.56,87.58,54430.0,75.5874,75.6047,75.5874,75.6047,54430.0
2020-04-24 13:25:00,87.58,87.58,87.57,87.58,20646.0,75.6047,75.6047,75.596,75.6047,20646.0
2020-04-24 13:30:00,87.57,87.59,87.57,87.58,31682.0,75.596,75.6133,75.596,75.6047,31682.0
2020-04-24 13:35:00,87.58,87.59,87.58,87.59,9689.0,75.6047,75.6133,75.6047,75.6133,9689.0
2020-04-24 13:40:00,87.59,87.59,87.58,87.58,15084.0,75.6133,75.6133,75.6047,75.6047,15084.0
2020-04-24 13:45:00,87.58,87.59,87.58,87.59,28542.0,75.6047,75.6133,75.6047,75.6133,28542.0
2020-04-24 13:50:00,87.58,87.59,87.56,87.58,75168.0,75.6047,75.6133,75.5874,75.6047,75168.0
2020-04-24 13:55:00,87.57,87.57,87.56,87.57,12795.0,75.596,75.596,75.5874,75.596,12795.0
2020-04-24 14:00:00,87.56,87.57,87.56,87.56,12745.0,75.5874,75.596,75.5874,75.5874,12745.0
2020-04-24 14:05:00,87.56,87.57,87.54,87.55,49522.0,75.5874,75.596,75.5701,75.5788,49522.0
2020-04-24 14:10:00,87.55,87.55,87.54,87.54,23214.0,75.5788,75.5788,75.5701,75.5701,23214.0
2020-04-24 14:15:00,87.54,87.55,87.54,87.54,13227.0,75.5701,75.5788,75.5701,75.5701,13227.0
2020-04-24 14:20:00,87.55,87.56,87.54,87.56,18388.0,75.5788,75.5874,75.5701,75.5874,18388.0
2020-04-24 14:25:00,87.55,87.57,87.55,87.57,18889.0,75.5788,75.596,75.5788,75.596,18889.0
2020-04-24 14:30:00,87.57,87.59,87.56,87.59,37913.0,75.596,75.6133,75.5874,75.6133,37913.0
2020-04-24 14:35:00,87.59,87.59,87.56,87.56,45065.0,75.6133,75.6133,75.5874,75.5874,45065.0
2020-04-24 14:40:00,87.56,87.59,87.56,87.58,34540.0,75.5874,75.6133,75.5874,75.6047,34540.0
2020-04-24 14:45:00,87.59,87.62,87.58,87.59,25287.0,75.6133,75.6392,75.6047,75.6133,25287.0
2020-04-24 14:50:00,87.58,87.59,87.57,87.57,11681.0,75.6047,75.6133,75.596,75.596,11681.0
2020-04-24 14:55:00,87.57,87.58,87.55,87.56,51270.0,75.596,75.6047,75.5788,75.5874,51270.0
2020-04-24 15:00:00,87.55,87.57,87.55,87.56,53900.0,75.5788,75.596,75.5788,75.5874,53900.0
2020-04-24 15:05:00,87.56,87.57,87.56,87.56,14575.0,75.5874,75.596,75.5874,75.5874,14575.0
2020-04-24 15:10:00,87.57,87.57,87.56,87.57,17429.0,75.596,75.596,75.5874,75.596,17429.0
2020-04-24 15:15:00,87.57,87.57,87.56,87.57,23101.0,75.596,75.596,75.5874,75.596,23101.0
2020-04-24 15:20:00,87.56,87.57,87.56,87.57,18304.0,75.5874,75.596,75.5874,75.596,18304.0
2020-04-24 15:25:00,87.56,87.58,87.56,87.58,26341.0,75.5874,75.6047,75.5874,75.6047,26341.0
2020-04-24 15:30:00,87.58,87.59,87.57,87.58,48561.0,75.6047,75.6133,75.596,75.6047,48561.0
2020-04-24 15:35:00,87.59,87.59,87.57,87.58,31983.0,75.6133,75.6133,75.596,75.6047,31983.0
2020-04-24 15:40:00,87.57,87.59,87.57,87.59,39640.0,75.596,75.6133,75.596,75.6133,39640.0
2020-04-24 15:45:00,87.59,87.59,87.58,87.59,23376.0,75.6133,75.6133,75.6047,75.6133,23376.0
2020-04-24 15:50:00,87.59,87.59,87.57,87.57,53292.0,75.6133,75.6133,75.596,75.596,53292.0
2020-04-24 15:55:00,87.57,87.6,87.57,87.6,29654.0,75.596,75.6219,75.596,75.6219,29654.0
2020-04-27 09:30:00,87.53,87.55,87.49,87.53,97757.0,75.5615,75.5788,75.527,75.5615,97757.0
2020-04-27 09:35:00,87.53,87.53,87.51,87.51,26008.0,75.5615,75.5615,75.5442,75.5442,26008.0
2020-04-27 09:40:00,87.51,87.53,87.51,87.51,16537.0,75.5442,75.5615,75.5442,75.5442,16537.0
2020-04-27 09:45:00,87.52,87.52,87.49,87.5,17249.0,75.5529,75.5529,75.527,75.5356,17249.0
2020-04-27 09:50:00,87.5,87.5,87.47,87.48,18336.0,75.5356,75.5356,75.5097,75.5183,18336.0
2020-04-27 09:55:00,87.48,87.48,87.43,87.43,25812.0,75.5183,75.5183,75.4752,75.4752,25812.0
2020-04-27 10:00:00,87.42,87.43,87.38,87.39,33946.0,75.4665,75.4752,75.432,75.4406,33946.0
2020-04-27 10:05:00,87.39,87.4,87.37,87.4,28793.0,75.4406,75.4493,75.4234,75.4493,28793.0
2020-04-27 10:10:00,87.4,87.41,87.39,87.41,22485.0,75.4493,75.4579,75.4406,75.4579,22485.0
2020-04-27 10:15:00,87.41,87.42,87.4,87.41,22963.0,75.4579,75.4665,75.4493,75.4579,22963.0
2020-04-27 10:20:00,87.42,87.42,87.4,87.41,26208.0,75.4665,75.4665,75.4493,75.4579,26208.0
2020-04-27 10:25:00,87.41,87.42,87.39,87.4,44611.0,75.4579,75.4665,75.4406,75.4493,44611.0
2020-04-27 10:30:00,87.4,87.4,87.37,87.4,32005.0,75.4493,75.4493,75.4234,75.4493,32005.0
2020-04-27 10:35:00,87.4,87.41,87.39,87.41,23721.0,75.4493,75.4579,75.4406,75.4579,23721.0
2020-04-27 10:40:00,87.4,87.41,87.38,87.38,26227.0,75.4493,75.4579,75.432,75.432,26227.0
2020-04-27 10:45:00,87.39,87.4,87.38,87.4,13364.0,75.4406,75.4493,75.432,75.4493,13364.0
2020-04-27 10:50:00,87.39,87.4,87.36,87.37,26534.0,75.4406,75.4493,75.4147,75.4234,26534.0
2020-04-27 10:55:00,87.37,87.38,87.36,87.38,24893.0,75.4234,75.432,75.4147,75.432,24893.0
2020-04-27 11:00:00,87.37,87.38,87.36,87.36,20379.0,75.4234,75.432,75.4147,75.4147,20379.0
2020-04-27 11:05:00,87.37,87.38,87.36,87.38,15441.0,75.4234,75.432,75.4147,75.432,15441.0
2020-04-27 11:10:00,87.37,87.38,87.36,87.37,27069.0,75.4234,75.432,75.4147,75.4234,27069.0
2020-04-27 11:15:00,87.38,87.38,87.35,87.36,27717.0,75.432,75.432,75.4061,75.4147,27717.0
2020-04-27 11:20:00,87.36,87.36,87.35,87.36,14119.0,75.4147,75.4147,75.4061,75.4147,14119.0
2020-04-27 11:25:00,87.36,87.37,87.35,87.36,23804.0,75.4147,75.4234,75.4061,75.4147,23804.0
2020-04-27 11:30:00,87.35,87.4,87.35,87.4,39276.0,75.4061,75.4493,75.4061,75.4493,39276.0
2020-04-27 11:35:00,87.4,87.4,87.39,87.4,70421.0,75.4493,75.4493,75.4406,75.4493,70421.0
2020-04-27 11:40:00,87.4,87.4,87.39,87.4,17930.0,75.4493,75.4493,75.4406,75.4493,17930.0
2020-04-27 11:45:00,87.39,87.42,87.39,87.42,19465.0,75.4406,75.4665,75.4406,75.4665,19465.0
2020-04-27 11:50:00,87.42,87.42,87.39,87.4,15286.0,75.4665,75.4665,75.4406,75.4493,15286.0
2020-04-27 11:55:00,87.4,87.41,87.39,87.41,21098.0,75.4493,75.4579,75.4406,75.4579,21098.0
2020-04-27 12:00:00,87.41,87.41,87.4,87.4,17258.0,75.4579,75.4579,75.4493,75.4493,17258.0
2020-04-27 12:05:00,87.4,87.41,87.4,87.41,10708.0,75.4493,75.4579,75.4493,75.4579,10708.0
2020-04-27 12:10:00,87.41,87.43,87.4,87.42,22347.0,75.4579,75.4752,75.4493,75.4665,22347.0
2020-04-27 12:15:00,87.41,87.42,87.39,87.4,26106.0,75.4579,75.4665,75.4406,75.4493,26106.0
2020-04-27 12:20:00,87.39,87.41,87.39,87.41,22337.0,75.4406,75.4579,75.4406,75.4579,22337.0
2020-04-27 12:25:00,87.41,87.41,87.4,87.4,13232.0,75.4579,75.4579,75.4493,75.4493,13232.0
2020-04-27 12:30:00,87.41,87.41,87.4,87.41,18680.0,75.4579,75.4579,75.4493,75.4579,18680.0
2020-04-27 12:35:00,87.41,87.41,87.38,87.39,52562.0,75.4579,75.4579,75.432,75.4406,52562.0
2020-04-27 12:40:00,87.38,87.39,87.36,87.36,51425.0,75.432,75.4406,75.4147,75.4147,51425.0
2020-04-27 12:45:00,87.36,87.36,87.33,87.35,47201.0,75.4147,75.4147,75.3889,75.4061,47201.0
2020-04-27 12:50:00,87.35,87.36,87.34,87.34,33096.0,75.4061,75.4147,75.3975,75.3975,33096.0
2020-04-27 12:55:00,87.34,87.35,87.34,87.34,63220.0,75.3975,75.4061,75.3975,75.3975,63220.0
2020-04-27 13:00:00,87.34,87.37,87.34,87.37,32915.0,75.3975,75.4234,75.3975,75.4234,32915.0
2020-04-27 13:05:00,87.37,87.37,87.35,87.37,21437.0,75.4234,75.4234,75.4061,75.4234,21437.0
2020-04-27 13:10:00,87.37,87.39,87.36,87.39,14916.0,75.4234,75.4406,75.4147,75.4406,14916.0
2020-04-27 13:15:00,87.38,87.39,87.36,87.36,31652.0,75.432,75.4406,75.4147,75.4147,31652.0
2020-04-27 13:20:00,87.37,87.37,87.35,87.36,25204.0,75.4234,75.4234,75.4061,75.4147,25204.0
2020-04-27 13:25:00,87.37,87.37,87.35,87.36,22303.0,75.4234,75.4234,75.4061,75.4147,22303.0
2020-04-27 13:30:00,87.36,87.36,87.34,87.36,17858.0,75.4147,75.4147,75.3975,75.4147,17858.0
2020-04-27 13:35:00,87.36,87.36,87.35,87.36,11912.0,75.4147,75.4147,75.4061,75.4147,11912.0
2020-04-27 13:40:00,87.35,87.36,87.35,87.35,10795.0,75.4061,75.4147,75.4061,75.4061,10795.0
2020-04-27 13:45:00,87.35,87.36,87.35,87.36,20718.0,75.4061,75.4147,75.4061,75.4147,20718.0
2020-04-27 13:50:00,87.36,87.37,87.35,87.37,180283.0,75.4147,75.4234,75.4061,75.4234,180283.0
2020-04-27 13:55:00,87.37,87.37,87.36,87.37,10959.0,75.4234,75.4234,75.4147,75.4234,10959.0
2020-04-27 14:00:00,87.37,87.37,87.36,87.37,14460.0,75.4234,75.4234,75.4147,75.4234,14460.0
2020-04-27 14:05:00,87.36,87.37,87.35,87.36,27602.0,75.4147,75.4234,75.4061,75.4147,27602.0
2020-04-27 14:10:00,87.35,87.36,87.34,87.36,30783.0,75.4061,75.4147,75.3975,75.4147,30783.0
2020-04-27 14:15:00,87.36,87.36,87.34,87.36,40868.0,75.4147,75.4147,75.3975,75.4147,40868.0
2020-04-27 14:20:00,87.36,87.36,87.34,87.34,20452.0,75.4147,75.4147,75.3975,75.3975,20452.0
2020-04-27 14:25:00,87.34,87.35,87.32,87.34,32508.0,75.3975,75.4061,75.3802,75.3975,32508.0
2020-04-27 14:30:00,87.33,87.34,87.29,87.29,62162.0,75.3889,75.3975,75.3543,75.3543,62162.0
2020-04-27 14:35:00,87.29,87.32,87.29,87.31,8338.0,75.3543,75.3802,75.3543,75.3716,8338.0
2020-04-27 14:40:00,87.32,87.32,87.3,87.31,20692.0,75.3802,75.3802,75.363,75.3716,20692.0
2020-04-27 14:45:00,87.31,87.32,87.28,87.29,61580.0,75.3716,75.3802,75.3457,75.3543,61580.0
2020-04-27 14:50:00,87.28,87.3,87.28,87.3,11580.0,75.3457,75.363,75.3457,75.363,11580.0
2020-04-27 14:55:00,87.3,87.31,87.28,87.3,35928.0,75.363,75.3716,75.3457,75.363,35928.0
2020-04-27 15:00:00,87.31,87.31,87.29,87.29,31435.0,75.3716,75.3716,75.3543,75.3543,31435.0
2020-04-27 15:05:00,87.29,87.3,87.27,87.27,22155.0,75.3543,75.363,75.3371,75.3371,22155.0
2020-04-27 15:10:00,87.28,87.28,87.25,87.27,44279.0,75.3457,75.3457,75.3198,75.3371,44279.0
2020-04-27 15:15:00,87.26,87.27,87.24,87.26,26625.0,75.3284,75.3371,75.3112,75.3284,26625.0
2020-04-27 15:20:00,87.26,87.28,87.25,87.28,11976.0,75.3284,75.3457,75.3198,75.3457,11976.0
2020-04-27 15:25:00,87.27,87.29,87.27,87.29,32333.0,75.3371,75.3543,75.3371,75.3543,32333.0
2020-04-27 15:30:00,87.28,87.29,87.27,87.28,20480.0,75.3457,75.3543,75.3371,75.3457,20480.0
2020-04-27 15:35:00,87.27,87.28,87.27,87.27,34115.0,75.3371,75.3457,75.3371,75.3371,34115.0
2020-04-27 15:40:00,87.28,87.28,87.27,87.27,42305.0,75.3457,75.3457,75.3371,75.3371,42305.0
2020-04-27 15:45:00,87.27,87.28,87.27,87.28,43544.0,75.3371,75.3457,75.3371,75.3457,43544.0
2020-04-27 15:50:00,87.28,87.28,87.27,87.28,42224.0,75.3457,75.3457,75.3371,75.3457,42224.0
2020-04-27 15:55:00,87.28,87.28,87.25,87.26,80083.0,75.3457,75.3457,75.3198,75.3284,80083.0
2020-04-28 09:30:00,87.5,87.53,87.41,87.45,114751.0,75.5356,75.5615,75.4579,75.4924,114751.0
2020-04-28 09:35:00,87.45,87.49,87.45,87.48,56440.0,75.4924,75.527,75.4924,75.5183,56440.0
2020-04-28 09:40:00,87.49,87.49,87.46,87.46,22961.0,75.527,75.527,75.5011,75.5011,22961.0
2020-04-28 09:45:00,87.47,87.48,87.46,87.47,23188.0,75.5097,75.5183,75.5011,75.5097,23188.0
2020-04-28 09:50:00,87.48,87.48,87.46,87.47,25163.0,75.5183,75.5183,75.5011,75.5097,25163.0
2020-04-28 09:55:00,87.47,87.48,87.46,87.47,25252.0,75.5097,75.5183,75.5011,75.5097,25252.0
2020-04-28 10:00:00,87.48,87.48,87.45,87.46,53930.0,75.5183,75.5183,75.4924,75.5011,53930.0
2020-04-28 10:05:00,87.45,87.47,87.45,87.46,20428.0,75.4924,75.5097,75.4924,75.5011,20428.0
2020-04-28 10:10:00,87.47,87.48,87.46,87.48,32093.0,75.5097,75.5183,75.5011,75.5183,32093.0
2020-04-28 10:15:00,87.47,87.48,87.45,87.46,28672.0,75.5097,75.5183,75.4924,75.5011,28672.0
2020-04-28 10:20:00,87.45,87.46,87.45,87.46,32956.0,75.4924,75.5011,75.4924,75.5011,32956.0
2020-04-28 10:25:00,87.46,87.46,87.44,87.45,38042.0,75.5011,75.5011,75.4838,75.4924,38042.0
2020-04-28 10:30:00,87.45,87.46,87.44,87.45,41483.0,75.4924,75.5011,75.4838,75.4924,41483.0
2020-04-28 10:35:00,87.45,87.47,87.45,87.45,50152.0,75.4924,75.5097,75.4924,75.4924,50152.0
2020-04-28 10:40:00,87.45,87.46,87.45,87.46,24307.0,75.4924,75.5011,75.4924,75.5011,24307.0
2020-04-28 10:45:00,87.45,87.47,87.45,87.47,51894.0,75.4924,75.5097,75.4924,75.5097,51894.0
2020-04-28 10:50:00,87.47,87.47,87.46,87.47,43340.0,75.5097,75.5097,75.5011,75.5097,43340.0
2020-04-28 10:55:00,87.46,87.47,87.43,87.44,38464.0,75.5011,75.5097,75.4752,75.4838,38464.0
2020-04-28 11:00:00,87.44,87.44,87.42,87.42,24527.0,75.4838,75.4838,75.4665,75.4665,24527.0
2020-04-28 11:05:00,87.42,87.43,87.41,87.42,48109.0,75.4665,75.4752,75.4579,75.4665,48109.0
2020-04-28 11:10:00,87.42,87.42,87.41,87.41,30973.0,75.4665,75.4665,75.4579,75.4579,30973.0
2020-04-28 11:15:00,87.42,87.42,87.4,87.42,28020.0,75.4665,75.4665,75.4493,75.4665,28020.0
2020-04-28 11:20:00,87.42,87.43,87.41,87.42,41783.0,75.4665,75.4752,75.4579,75.4665,41783.0
2020-04-28 11:25:00,87.42,87.44,87.42,87.44,95210.0,75.4665,75.4838,75.4665,75.4838,95210.0
2020-04-28 11:30:00,87.44,87.47,87.43,87.45,163010.0,75.4838,75.5097,75.4752,75.4924,163010.0
2020-04-28 11:35:00,87.45,87.47,87.44,87.47,32636.0,75.4924,75.5097,75.4838,75.5097,32636.0
2020-04-28 11:40:00,87.46,87.47,87.46,87.47,26079.0,75.5011,75.5097,75.5011,75.5097,26079.0
2020-04-28 11:45:00,87.47,87.48,87.46,87.48,25342.0,75.5097,75.5183,75.5011,75.5183,25342.0
2020-04-28 11:50:00,87.47,87.48,87.46,87.48,18774.0,75.5097,75.5183,75.5011,75.5183,18774.0
2020-04-28 11:55:00,87.47,87.48,87.47,87.48,17098.0,75.5097,75.5183,75.5097,75.5183,17098.0
2020-04-28 12:00:00,87.47,87.49,87.46,87.48,23941.0,75.5097,75.527,75.5011,75.5183,23941.0
2020-04-28 12:05:00,87.48,87.52,87.48,87.5,76900.0,75.5183,75.5529,75.5183,75.5356,76900.0
2020-04-28 12:10:00,87.5,87.5,87.47,87.48,30770.0,75.5356,75.5356,75.5097,75.5183,30770.0
2020-04-28 12:15:00,87.47,87.48,87.47,87.47,18989.0,75.5097,75.5183,75.5097,75.5097,18989.0
2020-04-28 12:20:00,87.47,87.48,87.46,87.47,14964.0,75.5097,75.5183,75.5011,75.5097,14964.0
2020-04-28 12:25:00,87.46,87.47,87.45,87.47,38623.0,75.5011,75.5097,75.4924,75.5097,38623.0
2020-04-28 12:30:00,87.47,87.47,87.45,87.46,9911.0,75.5097,75.5097,75.4924,75.5011,9911.0
2020-04-28 12:35:00,87.45,87.46,87.44,87.45,48804.0,75.4924,75.5011,75.4838,75.4924,48804.0
2020-04-28 12:40:00,87.45,87.46,87.45,87.45,93026.0,75.4924,75.5011,75.4924,75.4924,93026.0
2020-04-28 12:45:00,87.46,87.47,87.46,87.47,13301.0,75.5011,75.5097,75.5011,75.5097,13301.0
2020-04-28 12:50:00,87.46,87.48,87.46,87.48,17825.0,75.5011,75.5183,75.5011,75.5183,17825.0
2020-04-28 12:55:00,87.48,87.48,87.47,87.48,39170.0,75.5183,75.5183,75.5097,75.5183,39170.0
2020-04-28 13:00:00,87.47,87.5,87.47,87.48,20434.0,75.5097,75.5356,75.5097,75.5183,20434.0
2020-04-28 13:05:00,87.47,87.48,87.46,87.47,11830.0,75.5097,75.5183,75.5011,75.5097,11830.0
2020-04-28 13:10:00,87.47,87.49,87.47,87.48,42706.0,75.5097,75.527,75.5097,75.5183,42706.0
2020-04-28 13:15:00,87.48,87.51,87.48,87.5,43795.0,75.5183,75.5442,75.5183,75.5356,43795.0
2020-04-28 13:20:00,87.51,87.51,87.49,87.49,21689.0,75.5442,75.5442,75.527,75.527,21689.0
2020-04-28 13:25:00,87.5,87.5,87.48,87.48,18875.0,75.5356,75.5356,75.5183,75.5183,18875.0
2020-04-28 13:30:00,87.48,87.51,87.48,87.51,16112.0,75.5183,75.5442,75.5183,75.5442,16112.0
2020-04-28 13:35:00,87.5,87.51,87.5,87.51,30268.0,75.5356,75.5442,75.5356,75.5442,30268.0
2020-04-28 13:40:00,87.5,87.51,87.5,87.51,16984.0,75.5356,75.5442,75.5356,75.5442,16984.0
2020-04-28 13:45:00,87.5,87.51,87.5,87.51,11593.0,75.5356,75.5442,75.5356,75.5442,11593.0
2020-04-28 13:50:00,87.52,87.52,87.5,87.51,12967.0,75.5529,75.5529,75.5356,75.5442,12967.0
2020-04-28 13:55:00,87.51,87.52,87.5,87.51,47938.0,75.5442,75.5529,75.5356,75.5442,47938.0
2020-04-28 14:00:00,87.52,87.55,87.51,87.53,13742.0,75.5529,75.5788,75.5442,75.5615,13742.0
2020-04-28 14:05:00,87.53,87.54,87.52,87.54,38042.0,75.5615,75.5701,75.5529,75.5701,38042.0
2020-04-28 14:10:00,87.53,87.53,87.51,87.52,26821.0,75.5615,75.5615,75.5442,75.5529,26821.0
2020-04-28 14:15:00,87.52,87.52,87.51,87.51,46607.0,75.5529,75.5529,75.5442,75.5442,46607.0
2020-04-28 14:20:00,87.51,87.52,87.5,87.52,16213.0,75.5442,75.5529,75.5356,75.5529,16213.0
2020-04-28 14:25:00,87.52,87.53,87.52,87.53,15159.0,75.5529,75.5615,75.5529,75.5615,15159.0
2020-04-28 14:30:00,87.53,87.53,87.51,87.52,26115.0,75.5615,75.5615,75.5442,75.5529,26115.0
2020-04-28 14:35:00,87.53,87.54,87.52,87.54,18103.0,75.5615,75.5701,75.5529,75.5701,18103.0
2020-04-28 14:40:00,87.53,87.54,87.53,87.53,18454.0,75.5615,75.5701,75.5615,75.5615,18454.0
2020-04-28 14:45:00,87.54,87.54,87.5,87.51,36810.0,75.5701,75.5701,75.5356,75.5442,36810.0
2020-04-28 14:50:00,87.51,87.52,87.5,87.52,21403.0,75.5442,75.5529,75.5356,75.5529,21403.0
2020-04-28 14:55:00,87.51,87.52,87.5,87.5,18342.0,75.5442,75.5529,75.5356,75.5356,18342.0
2020-04-28 15:00:00,87.51,87.52,87.5,87.5,104983.0,75.5442,75.5529,75.5356,75.5356,104983.0
2020-04-28 15:05:00,87.51,87.51,87.5,87.5,56239.0,75.5442,75.5442,75.5356,75.5356,56239.0
2020-04-28 15:10:00,87.51,87.52,87.5,87.51,28103.0,75.5442,75.5529,75.5356,75.5442,28103.0
2020-04-28 15:15:00,87.51,87.51,87.5,87.51,22765.0,75.5442,75.5442,75.5356,75.5442,22765.0
2020-04-28 15:20:00,87.51,87.52,87.5,87.51,27621.0,75.5442,75.5529,75.5356,75.5442,27621.0
2020-04-28 15:25:00,87.52,87.53,87.51,87.52,72075.0,75.5529,75.5615,75.5442,75.5529,72075.0
2020-04-28 15:30:00,87.53,87.53,87.52,87.52,22656.0,75.5615,75.5615,75.5529,75.5529,22656.0
2020-04-28 15:35:00,87.53,87.53,87.52,87.53,55592.0,75.5615,75.5615,75.5529,75.5615,55592.0
2020-04-28 15:40:00,87.52,87.54,87.52,87.54,27734.0,75.5529,75.5701,75.5529,75.5701,27734.0
2020-04-28 15:45:00,87.53,87.54,87.52,87.52,31317.0,75.5615,75.5701,75.5529,75.5529,31317.0
2020-04-28 15:50:00,87.52,87.53,87.51,87.52,59641.0,75.5529,75.5615,75.5442,75.5529,59641.0
2020-04-28 15:55:00,87.52,87.52,87.49,87.49,95166.0,75.5529,75.5529,75.527,75.527,95166.0
2020-04-29 09:30:00,87.64,87.64,87.61,87.62,73931.0,75.6565,75.6565,75.6306,75.6392,73931.0
2020-04-29 09:35:00,87.63,87.64,87.62,87.63,18842.0,75.6478,75.6565,75.6392,75.6478,18842.0
2020-04-29 09:40:00,87.63,87.64,87.63,87.63,16535.0,75.6478,75.6565,75.6478,75.6478,16535.0
2020-04-29 09:45:00,87.64,87.66,87.63,87.66,62221.0,75.6565,75.6737,75.6478,75.6737,62221.0
2020-04-29 09:50:00,87.66,87.69,87.65,87.68,41650.0,75.6737,75.6996,75.6651,75.691,41650.0
2020-04-29 09:55:00,87.69,87.69,87.68,87.69,8963.0,75.6996,75.6996,75.691,75.6996,8963.0
2020-04-29 10:00:00,87.69,87.69,87.68,87.69,16406.0,75.6996,75.6996,75.691,75.6996,16406.0
2020-04-29 10:05:00,87.69,87.7,87.68,87.7,32808.0,75.6996,75.7083,75.691,75.7083,32808.0
2020-04-29 10:10:00,87.7,87.7,87.68,87.69,26991.0,75.7083,75.7083,75.691,75.6996,26991.0
2020-04-29 10:15:00,87.69,87.69,87.66,87.66,28539.0,75.6996,75.6996,75.6737,75.6737,28539.0
2020-04-29 10:20:00,87.66,87.69,87.65,87.69,22404.0,75.6737,75.6996,75.6651,75.6996,22404.0
2020-04-29 10:25:00,87.69,87.69,87.67,87.67,22027.0,75.6996,75.6996,75.6824,75.6824,22027.0
2020-04-29 10:30:00,87.67,87.68,87.66,87.68,20263.0,75.6824,75.691,75.6737,75.691,20263.0
2020-04-29 10:35:00,87.67,87.69,87.66,87.69,33496.0,75.6824,75.6996,75.6737,75.6996,33496.0
2020-04-29 10:40:00,87.69,87.69,87.66,87.67,26348.0,75.6996,75.6996,75.6737,75.6824,26348.0
2020-04-29 10:45:00,87.67,87.69,87.66,87.69,23655.0,75.6824,75.6996,75.6737,75.6996,23655.0
2020-04-29 10:50:00,87.69,87.71,87.68,87.69,59221.0,75.6996,75.7169,75.691,75.6996,59221.0
2020-04-29 10:55:00,87.69,87.69,87.66,87.68,48286.0,75.6996,75.6996,75.6737,75.691,48286.0
2020-04-29 11:00:00,87.68,87.69,87.67,87.68,56382.0,75.691,75.6996,75.6824,75.691,56382.0
2020-04-29 11:05:00,87.68,87.68,87.64,87.65,42627.0,75.691,75.691,75.6565,75.6651,42627.0
2020-04-29 11:10:00,87.66,87.66,87.65,87.66,22504.0,75.6737,75.6737,75.6651,75.6737,22504.0
2020-04-29 11:15:00,87.66,87.66,87.64,87.64,31456.0,75.6737,75.6737,75.6565,75.6565,31456.0
2020-04-29 11:20:00,87.64,87.65,87.63,87.63,11872.0,75.6565,75.6651,75.6478,75.6478,11872.0
2020-04-29 11:25:00,87.64,87.65,87.63,87.63,43915.0,75.6565,75.6651,75.6478,75.6478,43915.0
2020-04-29 11:30:00,87.63,87.64,87.62,87.63,16184.0,75.6478,75.6565,75.6392,75.6478,16184.0
2020-04-29 11:35:00,87.62,87.63,87.62,87.63,50371.0,75.6392,75.6478,75.6392,75.6478,50371.0
2020-04-29 11:40:00,87.63,87.63,87.62,87.62,48012.0,75.6478,75.6478,75.6392,75.6392,48012.0
2020-04-29 11:45:00,87.62,87.63,87.62,87.62,10374.0,75.6392,75.6478,75.6392,75.6392,10374.0
2020-04-29 11:50:00,87.62,87.63,87.62,87.62,11183.0,75.6392,75.6478,75.6392,75.6392,11183.0
2020-04-29 11:55:00,87.62,87.63,87.61,87.61,29436.0,75.6392,75.6478,75.6306,75.6306,29436.0
2020-04-29 12:00:00,87.62,87.62,87.6,87.6,27559.0,75.6392,75.6392,75.6219,75.6219,27559.0
2020-04-29 12:05:00,87.61,87.62,87.6,87.62,29449.0,75.6306,75.6392,75.6219,75.6392,29449.0
2020-04-29 12:10:00,87.62,87.63,87.61,87.62,26594.0,75.6392,75.6478,75.6306,75.6392,26594.0
2020-04-29 12:15:00,87.62,87.64,87.61,87.64,28993.0,75.6392,75.6565,75.6306,75.6565,28993.0
2020-04-29 12:20:00,87.64,87.65,87.63,87.64,27839.0,75.6565,75.6651,75.6478,75.6565,27839.0
2020-04-29 12:25:00,87.65,87.66,87.64,87.66,37276.0,75.6651,75.6737,75.6565,75.6737,37276.0
2020-04-29 12:30:00,87.66,87.66,87.64,87.65,16210.0,75.6737,75.6737,75.6565,75.6651,16210.0
2020-04-29 12:35:00,87.65,87.66,87.63,87.64,45174.0,75.6651,75.6737,75.6478,75.6565,45174.0
2020-04-29 12:40:00,87.64,87.64,87.59,87.62,74859.0,75.6565,75.6565,75.6133,75.6392,74859.0
2020-04-29 12:45:00,87.63,87.64,87.62,87.63,19828.0,75.6478,75.6565,75.6392,75.6478,19828.0
2020-04-29 12:50:00,87.64,87.64,87.63,87.64,24529.0,75.6565,75.6565,75.6478,75.6565,24529.0
2020-04-29 12:55:00,87.64,87.64,87.63,87.63,26358.0,75.6565,75.6565,75.6478,75.6478,26358.0
2020-04-29 13:00:00,87.64,87.64,87.63,87.64,16767.0,75.6565,75.6565,75.6478,75.6565,16767.0
2020-04-29 13:05:00,87.64,87.64,87.63,87.64,20075.0,75.6565,75.6565,75.6478,75.6565,20075.0
2020-04-29 13:10:00,87.64,87.64,87.62,87.63,67793.0,75.6565,75.6565,75.6392,75.6478,67793.0
2020-04-29 13:15:00,87.62,87.64,87.62,87.64,24668.0,75.6392,75.6565,75.6392,75.6565,24668.0
2020-04-29 13:20:00,87.64,87.64,87.62,87.63,23253.0,75.6565,75.6565,75.6392,75.6478,23253.0
2020-04-29 13:25:00,87.63,87.64,87.62,87.64,56211.0,75.6478,75.6565,75.6392,75.6565,56211.0
2020-04-29 13:30:00,87.64,87.65,87.63,87.64,150719.0,75.6565,75.6651,75.6478,75.6565,150719.0
2020-04-29 13:35:00,87.64,87.64,87.61,87.61,22102.0,75.6565,75.6565,75.6306,75.6306,22102.0
2020-04-29 13:40:00,87.62,87.62,87.57,87.6,79191.0,75.6392,75.6392,75.596,75.6219,79191.0
2020-04-29 13:45:00,87.59,87.6,87.59,87.59,16073.0,75.6133,75.6219,75.6133,75.6133,16073.0
2020-04-29 13:50:00,87.6,87.6,87.58,87.6,22694.0,75.6219,75.6219,75.6047,75.6219,22694.0
2020-04-29 13:55:00,87.59,87.62,87.59,87.61,108686.0,75.6133,75.6392,75.6133,75.6306,108686.0
2020-04-29 14:00:00,87.61,87.62,87.59,87.6,102030.0,75.6306,75.6392,75.6133,75.6219,102030.0
2020-04-29 14:05:00,87.6,87.61,87.54,87.54,60841.0,75.6219,75.6306,75.5701,75.5701,60841.0
2020-04-29 14:10:00,87.54,87.55,87.53,87.54,18378.0,75.5701,75.5788,75.5615,75.5701,18378.0
2020-04-29 14:15:00,87.54,87.54,87.49,87.51,41534.0,75.5701,75.5701,75.527,75.5442,41534.0
2020-04-29 14:20:00,87.51,87.54,87.49,87.54,34130.0,75.5442,75.5701,75.527,75.5701,34130.0
2020-04-29 14:25:00,87.54,87.54,87.51,87.51,48832.0,75.5701,75.5701,75.5442,75.5442,48832.0
2020-04-29 14:30:00,87.52,87.53,87.48,87.48,52425.0,75.5529,75.5615,75.5183,75.5183,52425.0
2020-04-29 14:35:00,87.48,87.51,87.48,87.51,44475.0,75.5183,75.5442,75.5183,75.5442,44475.0
2020-04-29 14:40:00,87.51,87.56,87.5,87.56,79187.0,75.5442,75.5874,75.5356,75.5874,79187.0
2020-04-29 14:45:00,87.56,87.57,87.54,87.55,51024.0,75.5874,75.596,75.5701,75.5788,51024.0
2020-04-29 14:50:00,87.55,87.57,87.54,87.56,88392.0,75.5788,75.596,75.5701,75.5874,88392.0
2020-04-29 14:55:00,87.55,87.59,87.54,87.55,89251.0,75.5788,75.6133,75.5701,75.5788,89251.0
2020-04-29 15:00:00,87.54,87.56,87.52,87.56,78899.0,75.5701,75.5874,75.5529,75.5874,78899.0
2020-04-29 15:05:00,87.56,87.6,87.55,87.59,153445.0,75.5874,75.6219,75.5788,75.6133,153445.0
2020-04-29 15:10:00,87.58,87.59,87.57,87.58,54221.0,75.6047,75.6133,75.596,75.6047,54221.0
2020-04-29 15:15:00,87.57,87.58,87.55,87.58,31453.0,75.596,75.6047,75.5788,75.6047,31453.0
2020-04-29 15:20:00,87.57,87.58,87.56,87.56,47531.0,75.596,75.6047,75.5874,75.5874,47531.0
2020-04-29 15:25:00,87.56,87.58,87.56,87.56,42704.0,75.5874,75.6047,75.5874,75.5874,42704.0
2020-04-29 15:30:00,87.56,87.57,87.56,87.56,91609.0,75.5874,75.596,75.5874,75.5874,91609.0
2020-04-29 15:35:00,87.57,87.57,87.55,87.56,40633.0,75.596,75.596,75.5788,75.5874,40633.0
2020-04-29 15:40:00,87.55,87.57,87.55,87.57,104406.0,75.5788,75.596,75.5788,75.596,104406.0
2020-04-29 15:45:00,87.56,87.58,87.55,87.58,75246.0,75.5874,75.6047,75.5788,75.6047,75246.0
2020-04-29 15:50:00,87.58,87.59,87.54,87.59,145132.0,75.6047,75.6133,75.5701,75.6133,145132.0
2020-04-29 15:55:00,87.59,87.59,87.56,87.56,128470.0,75.6133,75.6133,75.5874,75.5874,128470.0
2020-04-30 09:30:00,87.69,87.69,87.6,87.61,85559.0,75.6996,75.6996,75.6219,75.6306,85559.0
2020-04-30 09:35:00,87.61,87.61,87.58,87.59,53418.0,75.6306,75.6306,75.6047,75.6133,53418.0
2020-04-30 09:40:00,87.58,87.62,87.57,87.62,30375.0,75.6047,75.6392,75.596,75.6392,30375.0
2020-04-30 09:45:00,87.62,87.62,87.61,87.61,26780.0,75.6392,75.6392,75.6306,75.6306,26780.0
2020-04-30 09:50:00,87.62,87.62,87.61,87.62,15258.0,75.6392,75.6392,75.6306,75.6392,15258.0
2020-04-30 09:55:00,87.62,87.63,87.6,87.62,24560.0,75.6392,75.6478,75.6219,75.6392,24560.0
2020-04-30 10:00:00,87.62,87.63,87.6,87.63,172188.0,75.6392,75.6478,75.6219,75.6478,172188.0
2020-04-30 10:05:00,87.63,87.64,87.62,87.64,12713.0,75.6478,75.6565,75.6392,75.6565,12713.0
2020-04-30 10:10:00,87.64,87.65,87.63,87.64,17290.0,75.6565,75.6651,75.6478,75.6565,17290.0
2020-04-30 10:15:00,87.64,87.67,87.63,87.67,27790.0,75.6565,75.6824,75.6478,75.6824,27790.0
2020-04-30 10:20:00,87.67,87.68,87.66,87.67,92939.0,75.6824,75.691,75.6737,75.6824,92939.0
2020-04-30 10:25:00,87.67,87.7,87.66,87.69,192030.0,75.6824,75.7083,75.6737,75.6996,192030.0
2020-04-30 10:30:00,87.69,87.7,87.68,87.69,323193.0,75.6996,75.7083,75.691,75.6996,323193.0
2020-04-30 10:35:00,87.69,87.7,87.68,87.7,64169.0,75.6996,75.7083,75.691,75.7083,64169.0
2020-04-30 10:40:00,87.69,87.72,87.68,87.68,89067.0,75.6996,75.7255,75.691,75.691,89067.0
2020-04-30 10:45:00,87.67,87.67,87.63,87.64,33672.0,75.6824,75.6824,75.6478,75.6565,33672.0
2020-04-30 10:50:00,87.64,87.66,87.63,87.65,27314.0,75.6565,75.6737,75.6478,75.6651,27314.0
2020-04-30 10:55:00,87.65,87.65,87.63,87.64,25723.0,75.6651,75.6651,75.6478,75.6565,25723.0
2020-04-30 11:00:00,87.65,87.65,87.64,87.65,16811.0,75.6651,75.6651,75.6565,75.6651,16811.0
2020-04-30 11:05:00,87.65,87.66,87.64,87.66,97554.0,75.6651,75.6737,75.6565,75.6737,97554.0
2020-04-30 11:10:00,87.66,87.66,87.63,87.65,35588.0,75.6737,75.6737,75.6478,75.6651,35588.0
2020-04-30 11:15:00,87.65,87.68,87.65,87.68,27536.0,75.6651,75.691,75.6651,75.691,27536.0
2020-04-30 11:20:00,87.67,87.69,87.67,87.69,32757.0,75.6824,75.6996,75.6824,75.6996,32757.0
2020-04-30 11:25:00,87.69,87.7,87.67,87.69,38734.0,75.6996,75.7083,75.6824,75.6996,38734.0
2020-04-30 11:30:00,87.69,87.7,87.68,87.69,31738.0,75.6996,75.7083,75.691,75.6996,31738.0
2020-04-30 11:35:00,87.69,87.7,87.68,87.69,34370.0,75.6996,75.7083,75.691,75.6996,34370.0
2020-04-30 11:40:00,87.69,87.69,87.68,87.68,26250.0,75.6996,75.6996,75.691,75.691,26250.0
2020-04-30 11:45:00,87.68,87.7,87.68,87.7,18003.0,75.691,75.7083,75.691,75.7083,18003.0
2020-04-30 11:50:00,87.7,87.7,87.69,87.7,12319.0,75.7083,75.7083,75.6996,75.7083,12319.0
2020-04-30 11:55:00,87.7,87.7,87.68,87.69,29553.0,75.7083,75.7083,75.691,75.6996,29553.0
2020-04-30 12:00:00,87.69,87.69,87.67,87.69,24830.0,75.6996,75.6996,75.6824,75.6996,24830.0
2020-04-30 12:05:00,87.69,87.69,87.66,87.67,28210.0,75.6996,75.6996,75.6737,75.6824,28210.0
2020-04-30 12:10:00,87.68,87.68,87.67,87.67,9036.0,75.691,75.691,75.6824,75.6824,9036.0
2020-04-30 12:15:00,87.67,87.68,87.66,87.67,20002.0,75.6824,75.691,75.6737,75.6824,20002.0
2020-04-30 12:20:00,87.67,87.67,87.66,87.67,7845.0,75.6824,75.6824,75.6737,75.6824,7845.0
2020-04-30 12:25:00,87.67,87.67,87.66,87.67,18888.0,75.6824,75.6824,75.6737,75.6824,18888.0
2020-04-30 12:30:00,87.67,87.67,87.66,87.66,29741.0,75.6824,75.6824,75.6737,75.6737,29741.0
2020-04-30 12:35:00,87.66,87.68,87.66,87.67,98546.0,75.6737,75.691,75.6737,75.6824,98546.0
2020-04-30 12:40:00,87.67,87.69,87.67,87.69,25383.0,75.6824,75.6996,75.6824,75.6996,25383.0
2020-04-30 12:45:00,87.69,87.71,87.68,87.71,31380.0,75.6996,75.7169,75.691,75.7169,31380.0
2020-04-30 12:50:00,87.7,87.71,87.7,87.71,34179.0,75.7083,75.7169,75.7083,75.7169,34179.0
2020-04-30 12:55:00,87.7,87.71,87.7,87.7,32068.0,75.7083,75.7169,75.7083,75.7083,32068.0
2020-04-30 13:00:00,87.71,87.71,87.69,87.7,26391.0,75.7169,75.7169,75.6996,75.7083,26391.0
2020-04-30 13:05:00,87.69,87.71,87.69,87.7,23692.0,75.6996,75.7169,75.6996,75.7083,23692.0
2020-04-30 13:10:00,87.7,87.72,87.7,87.7,30405.0,75.7083,75.7255,75.7083,75.7083,30405.0
2020-04-30 13:15:00,87.7,87.71,87.7,87.71,10316.0,75.7083,75.7169,75.7083,75.7169,10316.0
2020-04-30 13:20:00,87.71,87.71,87.69,87.7,13070.0,75.7169,75.7169,75.6996,75.7083,13070.0
2020-04-30 13:25:00,87.69,87.7,87.68,87.69,24562.0,75.6996,75.7083,75.691,75.6996,24562.0
2020-04-30 13:30:00,87.68,87.68,87.66,87.66,17390.0,75.691,75.691,75.6737,75.6737,17390.0
2020-04-30 13:35:00,87.66,87.66,87.62,87.62,61370.0,75.6737,75.6737,75.6392,75.6392,61370.0
2020-04-30 13:40:00,87.62,87.62,87.61,87.62,16192.0,75.6392,75.6392,75.6306,75.6392,16192.0
2020-04-30 13:45:00,87.62,87.64,87.61,87.64,49258.0,75.6392,75.6565,75.6306,75.6565,49258.0
2020-04-30 13:50:00,87.64,87.64,87.63,87.64,20934.0,75.6565,75.6565,75.6478,75.6565,20934.0
2020-04-30 13:55:00,87.64,87.65,87.63,87.64,38354.0,75.6565,75.6651,75.6478,75.6565,38354.0
2020-04-30 14:00:00,87.65,87.66,87.63,87.63,37366.0,75.6651,75.6737,75.6478,75.6478,37366.0
2020-04-30 14:05:00,87.63,87.66,87.63,87.65,466327.0,75.6478,75.6737,75.6478,75.6651,466327.0
2020-04-30 14:10:00,87.65,87.66,87.64,87.66,13850.0,75.6651,75.6737,75.6565,75.6737,13850.0
2020-04-30 14:15:00,87.66,87.67,87.65,87.66,24925.0,75.6737,75.6824,75.6651,75.6737,24925.0
2020-04-30 14:20:00,87.66,87.66,87.64,87.66,177118.0,75.6737,75.6737,75.6565,75.6737,177118.0
2020-04-30 14:25:00,87.66,87.67,87.64,87.65,45161.0,75.6737,75.6824,75.6565,75.6651,45161.0
2020-04-30 14:30:00,87.65,87.65,87.63,87.65,114820.0,75.6651,75.6651,75.6478,75.6651,114820.0
2020-04-30 14:35:00,87.64,87.65,87.61,87.62,104785.0,75.6565,75.6651,75.6306,75.6392,104785.0
2020-04-30 14:40:00,87.62,87.62,87.57,87.59,21942.0,75.6392,75.6392,75.596,75.6133,21942.0
2020-04-30 14:45:00,87.58,87.61,87.56,87.56,23078.0,75.6047,75.6306,75.5874,75.5874,23078.0
2020-04-30 14:50:00,87.56,87.57,87.53,87.53,61554.0,75.5874,75.596,75.5615,75.5615,61554.0
2020-04-30 14:55:00,87.54,87.57,87.53,87.55,35551.0,75.5701,75.596,75.5615,75.5788,35551.0
2020-04-30 15:00:00,87.55,87.57,87.54,87.56,368775.0,75.5788,75.596,75.5701,75.5874,368775.0
2020-04-30 15:05:00,87.55,87.58,87.55,87.58,91804.0,75.5788,75.6047,75.5788,75.6047,91804.0
2020-04-30 15:10:00,87.58,87.58,87.55,87.55,52297.0,75.6047,75.6047,75.5788,75.5788,52297.0
2020-04-30 15:15:00,87.55,87.57,87.55,87.56,91303.0,75.5788,75.596,75.5788,75.5874,91303.0
2020-04-30 15:20:00,87.56,87.58,87.56,87.58,59239.0,75.5874,75.6047,75.5874,75.6047,59239.0
2020-04-30 15:25:00,87.58,87.59,87.57,87.58,60429.0,75.6047,75.6133,75.596,75.6047,60429.0
2020-04-30 15:30:00,87.57,87.58,87.56,87.58,79033.0,75.596,75.6047,75.5874,75.6047,79033.0
2020-04-30 15:35:00,87.58,87.59,87.57,87.59,66229.0,75.6047,75.6133,75.596,75.6133,66229.0
2020-04-30 15:40:00,87.59,87.6,87.58,87.59,86204.0,75.6133,75.6219,75.6047,75.6133,86204.0
2020-04-30 15:45:00,87.58,87.59,87.53,87.55,84823.0,75.6047,75.6133,75.5615,75.5788,84823.0
2020-04-30 15:50:00,87.55,87.56,87.54,87.55,173341.0,75.5788,75.5874,75.5701,75.5788,173341.0
2020-04-30 15:55:00,87.55,87.55,87.5,87.51,206129.0,75.5788,75.5788,75.5356,75.5442,206129.0
2020-05-01 09:30:00,87.38,87.45,87.33,87.34,221010.0,75.5822,75.6428,75.539,75.5476,221010.0
2020-05-01 09:35:00,87.33,87.36,87.3,87.3,187629.0,75.539,75.5649,75.513,75.513,187629.0
2020-05-01 09:40:00,87.31,87.31,87.22,87.23,152678.0,75.5217,75.5217,75.4438,75.4525,152678.0
2020-05-01 09:45:00,87.23,87.25,87.23,87.25,47446.0,75.4525,75.4698,75.4525,75.4698,47446.0
2020-05-01 09:50:00,87.24,87.25,87.19,87.2,59993.0,75.4611,75.4698,75.4179,75.4265,59993.0
2020-05-01 09:55:00,87.2,87.2,87.16,87.19,30753.0,75.4265,75.4265,75.3919,75.4179,30753.0
2020-05-01 10:00:00,87.18,87.19,87.16,87.17,34012.0,75.4092,75.4179,75.3919,75.4006,34012.0
2020-05-01 10:05:00,87.17,87.18,87.16,87.17,17021.0,75.4006,75.4092,75.3919,75.4006,17021.0
2020-05-01 10:10:00,87.17,87.18,87.16,87.18,13876.0,75.4006,75.4092,75.3919,75.4092,13876.0
2020-05-01 10:15:00,87.17,87.18,87.16,87.17,17434.0,75.4006,75.4092,75.3919,75.4006,17434.0
2020-05-01 10:20:00,87.17,87.19,87.16,87.19,41053.0,75.4006,75.4179,75.3919,75.4179,41053.0
2020-05-01 10:25:00,87.19,87.19,87.17,87.18,107032.0,75.4179,75.4179,75.4006,75.4092,107032.0
2020-05-01 10:30:00,87.19,87.22,87.18,87.19,67908.0,75.4179,75.4438,75.4092,75.4179,67908.0
2020-05-01 10:35:00,87.19,87.19,87.16,87.16,108069.0,75.4179,75.4179,75.3919,75.3919,108069.0
2020-05-01 10:40:00,87.17,87.2,87.16,87.19,76649.0,75.4006,75.4265,75.3919,75.4179,76649.0
2020-05-01 10:45:00,87.19,87.21,87.18,87.2,24063.0,75.4179,75.4352,75.4092,75.4265,24063.0
2020-05-01 10:50:00,87.21,87.21,87.2,87.2,16236.0,75.4352,75.4352,75.4265,75.4265,16236.0
2020-05-01 10:55:00,87.21,87.22,87.19,87.22,49282.0,75.4352,75.4438,75.4179,75.4438,49282.0
2020-05-01 11:00:00,87.21,87.22,87.19,87.22,84229.0,75.4352,75.4438,75.4179,75.4438,84229.0
2020-05-01 11:05:00,87.22,87.22,87.19,87.2,38241.0,75.4438,75.4438,75.4179,75.4265,38241.0
2020-05-01 11:10:00,87.2,87.2,87.18,87.2,53135.0,75.4265,75.4265,75.4092,75.4265,53135.0
2020-05-01 11:15:00,87.2,87.22,87.19,87.22,86377.0,75.4265,75.4438,75.4179,75.4438,86377.0
2020-05-01 11:20:00,87.22,87.23,87.21,87.21,22237.0,75.4438,75.4525,75.4352,75.4352,22237.0
2020-05-01 11:25:00,87.2,87.25,87.2,87.25,24039.0,75.4265,75.4698,75.4265,75.4698,24039.0
2020-05-01 11:30:00,87.25,87.25,87.23,87.23,18179.0,75.4698,75.4698,75.4525,75.4525,18179.0
2020-05-01 11:35:00,87.23,87.26,87.23,87.25,19442.0,75.4525,75.4784,75.4525,75.4698,19442.0
2020-05-01 11:40:00,87.25,87.26,87.24,87.25,28019.0,75.4698,75.4784,75.4611,75.4698,28019.0
2020-05-01 11:45:00,87.25,87.25,87.21,87.23,29063.0,75.4698,75.4698,75.4352,75.4525,29063.0
2020-05-01 11:50:00,87.23,87.24,87.22,87.24,20820.0,75.4525,75.4611,75.4438,75.4611,20820.0
2020-05-01 11:55:00,87.24,87.27,87.23,87.26,31968.0,75.4611,75.4871,75.4525,75.4784,31968.0
2020-05-01 12:00:00,87.27,87.28,87.25,87.27,22349.0,75.4871,75.4957,75.4698,75.4871,22349.0
2020-05-01 12:05:00,87.27,87.27,87.24,87.25,14132.0,75.4871,75.4871,75.4611,75.4698,14132.0
2020-05-01 12:10:00,87.25,87.25,87.21,87.25,55090.0,75.4698,75.4698,75.4352,75.4698,55090.0
2020-05-01 12:15:00,87.25,87.25,87.24,87.25,17485.0,75.4698,75.4698,75.4611,75.4698,17485.0
2020-05-01 12:20:00,87.25,87.25,87.22,87.23,21646.0,75.4698,75.4698,75.4438,75.4525,21646.0
2020-05-01 12:25:00,87.23,87.24,87.23,87.23,20415.0,75.4525,75.4611,75.4525,75.4525,20415.0
2020-05-01 12:30:00,87.23,87.24,87.22,87.23,28999.0,75.4525,75.4611,75.4438,75.4525,28999.0
2020-05-01 12:35:00,87.23,87.25,87.22,87.25,604339.0,75.4525,75.4698,75.4438,75.4698,604339.0
2020-05-01 12:40:00,87.24,87.25,87.23,87.24,40719.0,75.4611,75.4698,75.4525,75.4611,40719.0
2020-05-01 12:45:00,87.25,87.28,87.24,87.28,37340.0,75.4698,75.4957,75.4611,75.4957,37340.0
2020-05-01 12:50:00,87.27,87.29,87.26,87.28,23949.0,75.4871,75.5044,75.4784,75.4957,23949.0
2020-05-01 12:55:00,87.29,87.29,87.28,87.29,21020.0,75.5044,75.5044,75.4957,75.5044,21020.0
2020-05-01 13:00:00,87.29,87.29,87.28,87.28,14458.0,75.5044,75.5044,75.4957,75.4957,14458.0
2020-05-01 13:05:00,87.29,87.29,87.27,87.27,10131.0,75.5044,75.5044,75.4871,75.4871,10131.0
2020-05-01 13:10:00,87.28,87.28,87.26,87.27,455188.0,75.4957,75.4957,75.4784,75.4871,455188.0
2020-05-01 13:15:00,87.26,87.27,87.26,87.26,21470.0,75.4784,75.4871,75.4784,75.4784,21470.0
2020-05-01 13:20:00,87.27,87.27,87.26,87.27,25523.0,75.4871,75.4871,75.4784,75.4871,25523.0
2020-05-01 13:25:00,87.27,87.27,87.26,87.27,60913.0,75.4871,75.4871,75.4784,75.4871,60913.0
2020-05-01 13:30:00,87.26,87.27,87.24,87.25,48667.0,75.4784,75.4871,75.4611,75.4698,48667.0
2020-05-01 13:35:00,87.25,87.26,87.24,87.25,14964.0,75.4698,75.4784,75.4611,75.4698,14964.0
2020-05-01 13:40:00,87.25,87.27,87.25,87.27,55912.0,75.4698,75.4871,75.4698,75.4871,55912.0
2020-05-01 13:45:00,87.27,87.27,87.26,87.26,23905.0,75.4871,75.4871,75.4784,75.4784,23905.0
2020-05-01 13:50:00,87.27,87.27,87.26,87.26,19577.0,75.4871,75.4871,75.4784,75.4784,19577.0
2020-05-01 13:55:00,87.26,87.28,87.26,87.28,19756.0,75.4784,75.4957,75.4784,75.4957,19756.0
2020-05-01 14:00:00,87.28,87.28,87.23,87.24,30187.0,75.4957,75.4957,75.4525,75.4611,30187.0
2020-05-01 14:05:00,87.24,87.26,87.23,87.25,63448.0,75.4611,75.4784,75.4525,75.4698,63448.0
2020-05-01 14:10:00,87.25,87.26,87.24,87.26,28148.0,75.4698,75.4784,75.4611,75.4784,28148.0
2020-05-01 14:15:00,87.26,87.26,87.24,87.26,17431.0,75.4784,75.4784,75.4611,75.4784,17431.0
2020-05-01 14:20:00,87.25,87.27,87.25,87.26,18350.0,75.4698,75.4871,75.4698,75.4784,18350.0
2020-05-01 14:25:00,87.26,87.27,87.26,87.27,12894.0,75.4784,75.4871,75.4784,75.4871,12894.0
2020-05-01 14:30:00,87.26,87.27,87.25,87.27,18083.0,75.4784,75.4871,75.4698,75.4871,18083.0
2020-05-01 14:35:00,87.27,87.28,87.26,87.27,42049.0,75.4871,75.4957,75.4784,75.4871,42049.0
2020-05-01 14:40:00,87.26,87.27,87.26,87.27,9677.0,75.4784,75.4871,75.4784,75.4871,9677.0
2020-05-01 14:45:00,87.27,87.28,87.26,87.26,67312.0,75.4871,75.4957,75.4784,75.4784,67312.0
2020-05-01 14:50:00,87.27,87.27,87.26,87.27,27892.0,75.4871,75.4871,75.4784,75.4871,27892.0
2020-05-01 14:55:00,87.27,87.27,87.25,87.27,26053.0,75.4871,75.4871,75.4698,75.4871,26053.0
2020-05-01 15:00:00,87.27,87.31,87.26,87.31,20329.0,75.4871,75.5217,75.4784,75.5217,20329.0
2020-05-01 15:05:00,87.31,87.32,87.29,87.32,24573.0,75.5217,75.5303,75.5044,75.5303,24573.0
2020-05-01 15:10:00,87.31,87.32,87.3,87.31,51536.0,75.5217,75.5303,75.513,75.5217,51536.0
2020-05-01 15:15:00,87.31,87.32,87.3,87.32,183976.0,75.5217,75.5303,75.513,75.5303,183976.0
2020-05-01 15:20:00,87.31,87.32,87.3,87.31,23222.0,75.5217,75.5303,75.513,75.5217,23222.0
2020-05-01 15:25:00,87.31,87.31,87.3,87.3,85900.0,75.5217,75.5217,75.513,75.513,85900.0
2020-05-01 15:30:00,87.31,87.33,87.3,87.31,196461.0,75.5217,75.539,75.513,75.5217,196461.0
2020-05-01 15:35:00,87.32,87.35,87.3,87.31,20541.0,75.5303,75.5563,75.513,75.5217,20541.0
2020-05-01 15:40:00,87.31,87.33,87.3,87.32,30922.0,75.5217,75.539,75.513,75.5303,30922.0
2020-05-01 15:45:00,87.33,87.33,87.32,87.33,25290.0,75.539,75.539,75.5303,75.539,25290.0
2020-05-01 15:50:00,87.32,87.33,87.3,87.31,42189.0,75.5303,75.539,75.513,75.5217,42189.0
2020-05-01 15:55:00,87.31,87.32,87.27,87.29,125146.0,75.5217,75.5303,75.4871,75.5044,125146.0
2020-05-04 09:30:00,87.34,87.36,87.3,87.31,120063.0,75.5476,75.5649,75.513,75.5217,120063.0
2020-05-04 09:35:00,87.31,87.32,87.3,87.31,144018.0,75.5217,75.5303,75.513,75.5217,144018.0
2020-05-04 09:40:00,87.31,87.32,87.3,87.31,14834.0,75.5217,75.5303,75.513,75.5217,14834.0
2020-05-04 09:45:00,87.32,87.33,87.31,87.33,33286.0,75.5303,75.539,75.5217,75.539,33286.0
2020-05-04 09:50:00,87.33,87.33,87.3,87.31,34898.0,75.539,75.539,75.513,75.5217,34898.0
2020-05-04 09:55:00,87.31,87.32,87.3,87.31,14674.0,75.5217,75.5303,75.513,75.5217,14674.0
2020-05-04 10:00:00,87.33,87.33,87.32,87.33,17368.0,75.539,75.539,75.5303,75.539,17368.0
2020-05-04 10:05:00,87.33,87.34,87.3,87.33,44980.0,75.539,75.5476,75.513,75.539,44980.0
2020-05-04 10:10:00,87.33,87.33,87.31,87.31,36335.0,75.539,75.539,75.5217,75.5217,36335.0
2020-05-04 10:15:00,87.31,87.33,87.31,87.32,39744.0,75.5217,75.539,75.5217,75.5303,39744.0
2020-05-04 10:20:00,87.33,87.33,87.31,87.31,30660.0,75.539,75.539,75.5217,75.5217,30660.0
2020-05-04 10:25:00,87.31,87.32,87.27,87.28,76753.0,75.5217,75.5303,75.4871,75.4957,76753.0
2020-05-04 10:30:00,87.28,87.3,87.27,87.28,20821.0,75.4957,75.513,75.4871,75.4957,20821.0
2020-05-04 10:35:00,87.29,87.29,87.27,87.29,18917.0,75.5044,75.5044,75.4871,75.5044,18917.0
2020-05-04 10:40:00,87.29,87.3,87.27,87.29,16603.0,75.5044,75.513,75.4871,75.5044,16603.0
2020-05-04 10:45:00,87.3,87.31,87.28,87.31,21169.0,75.513,75.5217,75.4957,75.5217,21169.0
2020-05-04 10:50:00,87.31,87.31,87.29,87.3,16215.0,75.5217,75.5217,75.5044,75.513,16215.0
2020-05-04 10:55:00,87.3,87.32,87.29,87.32,50395.0,75.513,75.5303,75.5044,75.5303,50395.0
2020-05-04 11:00:00,87.32,87.33,87.31,87.33,28080.0,75.5303,75.539,75.5217,75.539,28080.0
2020-05-04 11:05:00,87.33,87.33,87.31,87.33,40884.0,75.539,75.539,75.5217,75.539,40884.0
2020-05-04 11:10:00,87.33,87.33,87.32,87.33,26596.0,75.539,75.539,75.5303,75.539,26596.0
2020-05-04 11:15:00,87.33,87.34,87.32,87.34,29972.0,75.539,75.5476,75.5303,75.5476,29972.0
2020-05-04 11:20:00,87.33,87.35,87.33,87.34,46353.0,75.539,75.5563,75.539,75.5476,46353.0
2020-05-04 11:25:00,87.34,87.36,87.33,87.36,25666.0,75.5476,75.5649,75.539,75.5649,25666.0
2020-05-04 11:30:00,87.36,87.36,87.35,87.36,36788.0,75.5649,75.5649,75.5563,75.5649,36788.0
2020-05-04 11:35:00,87.36,87.37,87.35,87.37,29411.0,75.5649,75.5736,75.5563,75.5736,29411.0
2020-05-04 11:40:00,87.37,87.37,87.35,87.36,45640.0,75.5736,75.5736,75.5563,75.5649,45640.0
2020-05-04 11:45:00,87.35,87.38,87.35,87.37,84592.0,75.5563,75.5822,75.5563,75.5736,84592.0
2020-05-04 11:50:00,87.38,87.38,87.37,87.38,33202.0,75.5822,75.5822,75.5736,75.5822,33202.0
2020-05-04 11:55:00,87.38,87.4,87.37,87.4,19034.0,75.5822,75.5995,75.5736,75.5995,19034.0
2020-05-04 12:00:00,87.4,87.4,87.39,87.4,16426.0,75.5995,75.5995,75.5909,75.5995,16426.0
2020-05-04 12:05:00,87.4,87.41,87.39,87.4,23304.0,75.5995,75.6082,75.5909,75.5995,23304.0
2020-05-04 12:10:00,87.4,87.42,87.39,87.42,131669.0,75.5995,75.6168,75.5909,75.6168,131669.0
2020-05-04 12:15:00,87.42,87.42,87.4,87.41,30854.0,75.6168,75.6168,75.5995,75.6082,30854.0
2020-05-04 12:20:00,87.41,87.41,87.39,87.39,25811.0,75.6082,75.6082,75.5909,75.5909,25811.0
2020-05-04 12:25:00,87.39,87.39,87.37,87.38,23428.0,75.5909,75.5909,75.5736,75.5822,23428.0
2020-05-04 12:30:00,87.38,87.38,87.35,87.36,19087.0,75.5822,75.5822,75.5563,75.5649,19087.0
2020-05-04 12:35:00,87.36,87.36,87.35,87.36,38363.0,75.5649,75.5649,75.5563,75.5649,38363.0
2020-05-04 12:40:00,87.36,87.38,87.36,87.38,18286.0,75.5649,75.5822,75.5649,75.5822,18286.0
2020-05-04 12:45:00,87.37,87.38,87.36,87.38,16650.0,75.5736,75.5822,75.5649,75.5822,16650.0
2020-05-04 12:50:00,87.38,87.38,87.37,87.38,45873.0,75.5822,75.5822,75.5736,75.5822,45873.0
2020-05-04 12:55:00,87.38,87.38,87.36,87.37,15008.0,75.5822,75.5822,75.5649,75.5736,15008.0
2020-05-04 13:00:00,87.37,87.38,87.36,87.38,30264.0,75.5736,75.5822,75.5649,75.5822,30264.0
2020-05-04 13:05:00,87.38,87.38,87.37,87.37,11986.0,75.5822,75.5822,75.5736,75.5736,11986.0
2020-05-04 13:10:00,87.38,87.38,87.36,87.38,22125.0,75.5822,75.5822,75.5649,75.5822,22125.0
2020-05-04 13:15:00,87.38,87.39,87.36,87.36,76114.0,75.5822,75.5909,75.5649,75.5649,76114.0
2020-05-04 13:20:00,87.36,87.38,87.36,87.38,127444.0,75.5649,75.5822,75.5649,75.5822,127444.0
2020-05-04 13:25:00,87.38,87.38,87.36,87.37,64332.0,75.5822,75.5822,75.5649,75.5736,64332.0
2020-05-04 13:30:00,87.37,87.37,87.35,87.36,17794.0,75.5736,75.5736,75.5563,75.5649,17794.0
2020-05-04 13:35:00,87.36,87.36,87.35,87.35,14752.0,75.5649,75.5649,75.5563,75.5563,14752.0
2020-05-04 13:40:00,87.35,87.36,87.35,87.36,11879.0,75.5563,75.5649,75.5563,75.5649,11879.0
2020-05-04 13:45:00,87.35,87.36,87.34,87.36,43060.0,75.5563,75.5649,75.5476,75.5649,43060.0
2020-05-04 13:50:00,87.36,87.36,87.33,87.34,116887.0,75.5649,75.5649,75.539,75.5476,116887.0
2020-05-04 13:55:00,87.34,87.34,87.33,87.34,23213.0,75.5476,75.5476,75.539,75.5476,23213.0
2020-05-04 14:00:00,87.34,87.34,87.33,87.34,27870.0,75.5476,75.5476,75.539,75.5476,27870.0
2020-05-04 14:05:00,87.33,87.34,87.32,87.33,36879.0,75.539,75.5476,75.5303,75.539,36879.0
2020-05-04 14:10:00,87.33,87.33,87.32,87.33,54286.0,75.539,75.539,75.5303,75.539,54286.0
2020-05-04 14:15:00,87.33,87.33,87.32,87.33,10601.0,75.539,75.539,75.5303,75.539,10601.0
2020-05-04 14:20:00,87.33,87.33,87.32,87.32,44971.0,75.539,75.539,75.5303,75.5303,44971.0
2020-05-04 14:25:00,87.33,87.33,87.32,87.33,84709.0,75.539,75.539,75.5303,75.539,84709.0
2020-05-04 14:30:00,87.33,87.33,87.31,87.31,134790.0,75.539,75.539,75.5217,75.5217,134790.0
2020-05-04 14:35:00,87.31,87.32,87.29,87.3,31307.0,75.5217,75.5303,75.5044,75.513,31307.0
2020-05-04 14:40:00,87.3,87.34,87.3,87.32,163965.0,75.513,75.5476,75.513,75.5303,163965.0
2020-05-04 14:45:00,87.33,87.37,87.31,87.31,2372647.0,75.539,75.5736,75.5217,75.5217,2372647.0
2020-05-04 14:50:00,87.31,87.33,87.31,87.33,306097.0,75.5217,75.539,75.5217,75.539,306097.0
2020-05-04 14:55:00,87.33,87.36,87.32,87.35,45508.0,75.539,75.5649,75.5303,75.5563,45508.0
2020-05-04 15:00:00,87.35,87.36,87.33,87.34,124308.0,75.5563,75.5649,75.539,75.5476,124308.0
2020-05-04 15:05:00,87.35,87.35,87.34,87.35,100649.0,75.5563,75.5563,75.5476,75.5563,100649.0
2020-05-04 15:10:00,87.34,87.35,87.34,87.34,248577.0,75.5476,75.5563,75.5476,75.5476,248577.0
2020-05-04 15:15:00,87.34,87.35,87.32,87.33,324597.0,75.5476,75.5563,75.5303,75.539,324597.0
2020-05-04 15:20:00,87.33,87.34,87.32,87.34,64177.0,75.539,75.5476,75.5303,75.5476,64177.0
2020-05-04 15:25:00,87.34,87.36,87.33,87.36,39395.0,75.5476,75.5649,75.539,75.5649,39395.0
2020-05-04 15:30:00,87.35,87.38,87.35,87.37,134949.0,75.5563,75.5822,75.5563,75.5736,134949.0
2020-05-04 15:35:00,87.37,87.37,87.36,87.36,89733.0,75.5736,75.5736,75.5649,75.5649,89733.0
2020-05-04 15:40:00,87.37,87.37,87.35,87.35,81127.0,75.5736,75.5736,75.5563,75.5563,81127.0
2020-05-04 15:45:00,87.36,87.36,87.34,87.36,60593.0,75.5649,75.5649,75.5476,75.5649,60593.0
2020-05-04 15:50:00,87.36,87.39,87.35,87.37,89026.0,75.5649,75.5909,75.5563,75.5736,89026.0
2020-05-04 15:55:00,87.38,87.38,87.37,87.38,222762.0,75.5822,75.5822,75.5736,75.5822,222762.0
2020-05-05 09:30:00,87.31,87.32,87.3,87.31,293054.0,75.5217,75.5303,75.513,75.5217,293054.0
2020-05-05 09:35:00,87.32,87.32,87.3,87.31,43272.0,75.5303,75.5303,75.513,75.5217,43272.0
2020-05-05 09:40:00,87.31,87.32,87.3,87.32,47485.0,75.5217,75.5303,75.513,75.5303,47485.0
2020-05-05 09:45:00,87.31,87.31,87.29,87.31,169515.0,75.5217,75.5217,75.5044,75.5217,169515.0
2020-05-05 09:50:00,87.31,87.31,87.3,87.31,31829.0,75.5217,75.5217,75.513,75.5217,31829.0
2020-05-05 09:55:00,87.31,87.31,87.27,87.29,25674.0,75.5217,75.5217,75.4871,75.5044,25674.0
2020-05-05 10:00:00,87.28,87.3,87.27,87.3,25198.0,75.4957,75.513,75.4871,75.513,25198.0
2020-05-05 10:05:00,87.3,87.33,87.29,87.33,40158.0,75.513,75.539,75.5044,75.539,40158.0
2020-05-05 10:10:00,87.33,87.34,87.32,87.33,39737.0,75.539,75.5476,75.5303,75.539,39737.0
2020-05-05 10:15:00,87.32,87.36,87.32,87.36,29173.0,75.5303,75.5649,75.5303,75.5649,29173.0
2020-05-05 10:20:00,87.36,87.37,87.33,87.34,119258.0,75.5649,75.5736,75.539,75.5476,119258.0
2020-05-05 10:25:00,87.34,87.34,87.3,87.31,76359.0,75.5476,75.5476,75.513,75.5217,76359.0
2020-05-05 10:30:00,87.31,87.32,87.3,87.31,14095.0,75.5217,75.5303,75.513,75.5217,14095.0
2020-05-05 10:35:00,87.31,87.32,87.3,87.31,43790.0,75.5217,75.5303,75.513,75.5217,43790.0
2020-05-05 10:40:00,87.31,87.32,87.3,87.32,46993.0,75.5217,75.5303,75.513,75.5303,46993.0
2020-05-05 10:45:00,87.32,87.33,87.29,87.3,66239.0,75.5303,75.539,75.5044,75.513,66239.0
2020-05-05 10:50:00,87.3,87.31,87.29,87.31,229094.0,75.513,75.5217,75.5044,75.5217,229094.0
2020-05-05 10:55:00,87.31,87.32,87.29,87.31,30225.0,75.5217,75.5303,75.5044,75.5217,30225.0
2020-05-05 11:00:00,87.32,87.34,87.31,87.34,18303.0,75.5303,75.5476,75.5217,75.5476,18303.0
2020-05-05 11:05:00,87.34,87.35,87.33,87.34,17979.0,75.5476,75.5563,75.539,75.5476,17979.0
2020-05-05 11:10:00,87.34,87.35,87.34,87.35,44501.0,75.5476,75.5563,75.5476,75.5563,44501.0
2020-05-05 11:15:00,87.34,87.35,87.33,87.34,66010.0,75.5476,75.5563,75.539,75.5476,66010.0
2020-05-05 11:20:00,87.33,87.34,87.31,87.31,6165.0,75.539,75.5476,75.5217,75.5217,6165.0
2020-05-05 11:25:00,87.31,87.31,87.3,87.31,6088.0,75.5217,75.5217,75.513,75.5217,6088.0
2020-05-05 11:30:00,87.31,87.32,87.3,87.32,12790.0,75.5217,75.5303,75.513,75.5303,12790.0
2020-05-05 11:35:00,87.32,87.34,87.32,87.34,180240.0,75.5303,75.5476,75.5303,75.5476,180240.0
2020-05-05 11:40:00,87.34,87.34,87.31,87.31,23526.0,75.5476,75.5476,75.5217,75.5217,23526.0
2020-05-05 11:45:00,87.32,87.33,87.31,87.33,14318.0,75.5303,75.539,75.5217,75.539,14318.0
2020-05-05 11:50:00,87.32,87.34,87.32,87.33,20690.0,75.5303,75.5476,75.5303,75.539,20690.0
2020-05-05 11:55:00,87.33,87.33,87.3,87.31,34152.0,75.539,75.539,75.513,75.5217,34152.0
2020-05-05 12:00:00,87.31,87.32,87.31,87.31,14663.0,75.5217,75.5303,75.5217,75.5217,14663.0
2020-05-05 12:05:00,87.31,87.32,87.31,87.31,12665.0,75.5217,75.5303,75.5217,75.5217,12665.0
2020-05-05 12:10:00,87.32,87.32,87.3,87.31,29401.0,75.5303,75.5303,75.513,75.5217,29401.0
2020-05-05 12:15:00,87.3,87.3,87.29,87.3,29160.0,75.513,75.513,75.5044,75.513,29160.0
2020-05-05 12:20:00,87.29,87.3,87.29,87.29,11841.0,75.5044,75.513,75.5044,75.5044,11841.0
2020-05-05 12:25:00,87.29,87.31,87.29,87.31,47610.0,75.5044,75.5217,75.5044,75.5217,47610.0
2020-05-05 12:30:00,87.32,87.34,87.31,87.34,25407.0,75.5303,75.5476,75.5217,75.5476,25407.0
2020-05-05 12:35:00,87.34,87.34,87.33,87.33,15067.0,75.5476,75.5476,75.539,75.539,15067.0
2020-05-05 12:40:00,87.33,87.34,87.33,87.34,27845.0,75.539,75.5476,75.539,75.5476,27845.0
2020-05-05 12:45:00,87.33,87.35,87.33,87.35,37837.0,75.539,75.5563,75.539,75.5563,37837.0
2020-05-05 12:50:00,87.35,87.37,87.35,87.37,23103.0,75.5563,75.5736,75.5563,75.5736,23103.0
2020-05-05 12:55:00,87.36,87.37,87.36,87.37,13138.0,75.5649,75.5736,75.5649,75.5736,13138.0
2020-05-05 13:00:00,87.36,87.37,87.35,87.36,34214.0,75.5649,75.5736,75.5563,75.5649,34214.0
2020-05-05 13:05:00,87.35,87.36,87.35,87.35,26975.0,75.5563,75.5649,75.5563,75.5563,26975.0
2020-05-05 13:10:00,87.36,87.36,87.33,87.34,31283.0,75.5649,75.5649,75.539,75.5476,31283.0
2020-05-05 13:15:00,87.34,87.35,87.33,87.34,54952.0,75.5476,75.5563,75.539,75.5476,54952.0
2020-05-05 13:20:00,87.34,87.35,87.34,87.34,25713.0,75.5476,75.5563,75.5476,75.5476,25713.0
2020-05-05 13:25:00,87.34,87.35,87.33,87.34,47828.0,75.5476,75.5563,75.539,75.5476,47828.0
2020-05-05 13:30:00,87.33,87.34,87.33,87.34,15842.0,75.539,75.5476,75.539,75.5476,15842.0
2020-05-05 13:35:00,87.33,87.34,87.33,87.34,24469.0,75.539,75.5476,75.539,75.5476,24469.0
2020-05-05 13:40:00,87.34,87.35,87.33,87.34,11639.0,75.5476,75.5563,75.539,75.5476,11639.0
2020-05-05 13:45:00,87.34,87.35,87.34,87.34,12124.0,75.5476,75.5563,75.5476,75.5476,12124.0
2020-05-05 13:50:00,87.34,87.35,87.34,87.34,46667.0,75.5476,75.5563,75.5476,75.5476,46667.0
2020-05-05 13:55:00,87.35,87.35,87.33,87.33,25957.0,75.5563,75.5563,75.539,75.539,25957.0
2020-05-05 14:00:00,87.33,87.35,87.33,87.33,23320.0,75.539,75.5563,75.539,75.539,23320.0
2020-05-05 14:05:00,87.34,87.35,87.33,87.34,91701.0,75.5476,75.5563,75.539,75.5476,91701.0
2020-05-05 14:10:00,87.34,87.35,87.33,87.35,60899.0,75.5476,75.5563,75.539,75.5563,60899.0
2020-05-05 14:15:00,87.34,87.35,87.33,87.34,15903.0,75.5476,75.5563,75.539,75.5476,15903.0
2020-05-05 14:20:00,87.34,87.34,87.32,87.33,27959.0,75.5476,75.5476,75.5303,75.539,27959.0
2020-05-05 14:25:00,87.33,87.34,87.32,87.34,15431.0,75.539,75.5476,75.5303,75.5476,15431.0
2020-05-05 14:30:00,87.34,87.34,87.33,87.34,11528.0,75.5476,75.5476,75.539,75.5476,11528.0
2020-05-05 14:35:00,87.34,87.34,87.32,87.33,22569.0,75.5476,75.5476,75.5303,75.539,22569.0
2020-05-05 14:40:00,87.33,87.34,87.32,87.34,12444.0,75.539,75.5476,75.5303,75.5476,12444.0
2020-05-05 14:45:00,87.33,87.34,87.32,87.33,48680.0,75.539,75.5476,75.5303,75.539,48680.0
2020-05-05 14:50:00,87.33,87.33,87.31,87.32,20010.0,75.539,75.539,75.5217,75.5303,20010.0
2020-05-05 14:55:00,87.32,87.32,87.31,87.31,34811.0,75.5303,75.5303,75.5217,75.5217,34811.0
2020-05-05 15:00:00,87.31,87.33,87.3,87.33,17907.0,75.5217,75.539,75.513,75.539,17907.0
2020-05-05 15:05:00,87.33,87.33,87.32,87.33,23121.0,75.539,75.539,75.5303,75.539,23121.0
2020-05-05 15:10:00,87.33,87.34,87.32,87.34,32442.0,75.539,75.5476,75.5303,75.5476,32442.0
2020-05-05 15:15:00,87.34,87.34,87.32,87.33,91482.0,75.5476,75.5476,75.5303,75.539,91482.0
2020-05-05 15:20:00,87.32,87.33,87.3,87.31,40866.0,75.5303,75.539,75.513,75.5217,40866.0
2020-05-05 15:25:00,87.31,87.31,87.3,87.3,50574.0,75.5217,75.5217,75.513,75.513,50574.0
2020-05-05 15:30:00,87.3,87.31,87.29,87.3,59699.0,75.513,75.5217,75.5044,75.513,59699.0
2020-05-05 15:35:00,87.3,87.31,87.29,87.29,45502.0,75.513,75.5217,75.5044,75.5044,45502.0
2020-05-05 15:40:00,87.29,87.31,87.29,87.29,99851.0,75.5044,75.5217,75.5044,75.5044,99851.0
2020-05-05 15:45:00,87.3,87.32,87.29,87.32,28207.0,75.513,75.5303,75.5044,75.5303,28207.0
2020-05-05 15:50:00,87.31,87.32,87.3,87.3,22269.0,75.5217,75.5303,75.513,75.513,22269.0
2020-05-05 15:55:00,87.31,87.31,87.29,87.3,41369.0,75.5217,75.5217,75.5044,75.513,41369.0
2020-05-06 09:30:00,87.24,87.28,87.11,87.15,397001.0,75.4611,75.4957,75.3487,75.3833,397001.0
2020-05-06 09:35:00,87.15,87.15,87.07,87.08,143023.0,75.3833,75.3833,75.3141,75.3227,143023.0
2020-05-06 09:40:00,87.08,87.08,87.06,87.08,44244.0,75.3227,75.3227,75.3054,75.3227,44244.0
2020-05-06 09:45:00,87.08,87.08,87.06,87.06,46900.0,75.3227,75.3227,75.3054,75.3054,46900.0
2020-05-06 09:50:00,87.06,87.07,87.03,87.04,26233.0,75.3054,75.3141,75.2795,75.2881,26233.0
2020-05-06 09:55:00,87.04,87.04,87.02,87.03,59787.0,75.2881,75.2881,75.2708,75.2795,59787.0
2020-05-06 10:00:00,87.03,87.03,87.0,87.01,54087.0,75.2795,75.2795,75.2535,75.2622,54087.0
2020-05-06 10:05:00,87.01,87.01,86.97,86.98,47493.0,75.2622,75.2622,75.2276,75.2362,47493.0
2020-05-06 10:10:00,86.97,86.98,86.96,86.97,27421.0,75.2276,75.2362,75.2189,75.2276,27421.0
2020-05-06 10:15:00,86.96,86.96,86.93,86.94,15095.0,75.2189,75.2189,75.193,75.2016,15095.0
2020-05-06 10:20:00,86.93,86.93,86.89,86.92,27833.0,75.193,75.193,75.1584,75.1843,27833.0
2020-05-06 10:25:00,86.91,86.91,86.86,86.87,52756.0,75.1757,75.1757,75.1324,75.1411,52756.0
2020-05-06 10:30:00,86.87,86.89,86.86,86.89,11000.0,75.1411,75.1584,75.1324,75.1584,11000.0
2020-05-06 10:35:00,86.88,86.91,86.87,86.9,26854.0,75.1497,75.1757,75.1411,75.167,26854.0
2020-05-06 10:40:00,86.9,86.91,86.89,86.91,30589.0,75.167,75.1757,75.1584,75.1757,30589.0
2020-05-06 10:45:00,86.91,86.94,86.91,86.94,23573.0,75.1757,75.2016,75.1757,75.2016,23573.0
2020-05-06 10:50:00,86.93,86.95,86.93,86.93,18524.0,75.193,75.2103,75.193,75.193,18524.0
2020-05-06 10:55:00,86.93,86.94,86.92,86.93,16750.0,75.193,75.2016,75.1843,75.193,16750.0
2020-05-06 11:00:00,86.94,86.96,86.93,86.94,27030.0,75.2016,75.2189,75.193,75.2016,27030.0
2020-05-06 11:05:00,86.94,86.95,86.93,86.95,19833.0,75.2016,75.2103,75.193,75.2103,19833.0
2020-05-06 11:10:00,86.94,86.96,86.94,86.95,27339.0,75.2016,75.2189,75.2016,75.2103,27339.0
2020-05-06 11:15:00,86.95,86.96,86.93,86.93,17179.0,75.2103,75.2189,75.193,75.193,17179.0
2020-05-06 11:20:00,86.94,86.94,86.92,86.92,68399.0,75.2016,75.2016,75.1843,75.1843,68399.0
2020-05-06 11:25:00,86.94,86.94,86.92,86.92,23406.0,75.2016,75.2016,75.1843,75.1843,23406.0
2020-05-06 11:30:00,86.92,86.94,86.92,86.94,47469.0,75.1843,75.2016,75.1843,75.2016,47469.0
2020-05-06 11:35:00,86.94,86.94,86.92,86.94,51497.0,75.2016,75.2016,75.1843,75.2016,51497.0
2020-05-06 11:40:00,86.94,86.96,86.93,86.95,36814.0,75.2016,75.2189,75.193,75.2103,36814.0
2020-05-06 11:45:00,86.94,86.96,86.94,86.95,26324.0,75.2016,75.2189,75.2016,75.2103,26324.0
2020-05-06 11:50:00,86.96,86.96,86.94,86.95,23539.0,75.2189,75.2189,75.2016,75.2103,23539.0
2020-05-06 11:55:00,86.95,86.95,86.93,86.95,42810.0,75.2103,75.2103,75.193,75.2103,42810.0
2020-05-06 12:00:00,86.94,86.95,86.92,86.92,14822.0,75.2016,75.2103,75.1843,75.1843,14822.0
2020-05-06 12:05:00,86.92,86.93,86.91,86.93,21384.0,75.1843,75.193,75.1757,75.193,21384.0
2020-05-06 12:10:00,86.92,86.93,86.9,86.91,15586.0,75.1843,75.193,75.167,75.1757,15586.0
2020-05-06 12:15:00,86.9,86.93,86.9,86.92,17282.0,75.167,75.193,75.167,75.1843,17282.0
2020-05-06 12:20:00,86.93,86.94,86.92,86.92,23722.0,75.193,75.2016,75.1843,75.1843,23722.0
2020-05-06 12:25:00,86.92,86.93,86.91,86.92,5731.0,75.1843,75.193,75.1757,75.1843,5731.0
2020-05-06 12:30:00,86.91,86.92,86.89,86.91,62137.0,75.1757,75.1843,75.1584,75.1757,62137.0
2020-05-06 12:35:00,86.92,86.93,86.91,86.92,55225.0,75.1843,75.193,75.1757,75.1843,55225.0
2020-05-06 12:40:00,86.93,86.93,86.91,86.93,103002.0,75.193,75.193,75.1757,75.193,103002.0
2020-05-06 12:45:00,86.93,86.93,86.91,86.91,78640.0,75.193,75.193,75.1757,75.1757,78640.0
2020-05-06 12:50:00,86.92,86.92,86.91,86.91,40920.0,75.1843,75.1843,75.1757,75.1757,40920.0
2020-05-06 12:55:00,86.92,86.92,86.91,86.91,29892.0,75.1843,75.1843,75.1757,75.1757,29892.0
2020-05-06 13:00:00,86.92,86.92,86.91,86.92,22242.0,75.1843,75.1843,75.1757,75.1843,22242.0
2020-05-06 13:05:00,86.91,86.92,86.91,86.92,24898.0,75.1757,75.1843,75.1757,75.1843,24898.0
2020-05-06 13:10:00,86.92,86.92,86.91,86.92,18424.0,75.1843,75.1843,75.1757,75.1843,18424.0
2020-05-06 13:15:00,86.92,86.92,86.91,86.92,28630.0,75.1843,75.1843,75.1757,75.1843,28630.0
2020-05-06 13:20:00,86.92,86.92,86.91,86.91,18749.0,75.1843,75.1843,75.1757,75.1757,18749.0
2020-05-06 13:25:00,86.92,86.92,86.91,86.91,23302.0,75.1843,75.1843,75.1757,75.1757,23302.0
2020-05-06 13:30:00,86.91,86.92,86.91,86.91,23844.0,75.1757,75.1843,75.1757,75.1757,23844.0
2020-05-06 13:35:00,86.92,86.92,86.91,86.92,24284.0,75.1843,75.1843,75.1757,75.1843,24284.0
2020-05-06 13:40:00,86.92,86.94,86.91,86.94,29768.0,75.1843,75.2016,75.1757,75.2016,29768.0
2020-05-06 13:45:00,86.94,86.94,86.91,86.92,42821.0,75.2016,75.2016,75.1757,75.1843,42821.0
2020-05-06 13:50:00,86.91,86.94,86.91,86.93,33484.0,75.1757,75.2016,75.1757,75.193,33484.0
2020-05-06 13:55:00,86.94,86.94,86.91,86.92,19517.0,75.2016,75.2016,75.1757,75.1843,19517.0
2020-05-06 14:00:00,86.92,86.93,86.89,86.91,93890.0,75.1843,75.193,75.1584,75.1757,93890.0
2020-05-06 14:05:00,86.91,86.93,86.9,86.93,13259.0,75.1757,75.193,75.167,75.193,13259.0
2020-05-06 14:10:00,86.92,86.93,86.92,86.93,9301.0,75.1843,75.193,75.1843,75.193,9301.0
2020-05-06 14:15:00,86.92,86.93,86.92,86.93,22915.0,75.1843,75.193,75.1843,75.193,22915.0
2020-05-06 14:20:00,86.92,86.94,86.92,86.94,26046.0,75.1843,75.2016,75.1843,75.2016,26046.0
2020-05-06 14:25:00,86.94,86.96,86.94,86.95,50545.0,75.2016,75.2189,75.2016,75.2103,50545.0
2020-05-06 14:30:00,86.95,86.96,86.94,86.95,53743.0,75.2103,75.2189,75.2016,75.2103,53743.0
2020-05-06 14:35:00,86.95,86.97,86.94,86.95,30070.0,75.2103,75.2276,75.2016,75.2103,30070.0
2020-05-06 14:40:00,86.96,86.97,86.95,86.97,24506.0,75.2189,75.2276,75.2103,75.2276,24506.0
2020-05-06 14:45:00,86.97,86.97,86.94,86.95,36268.0,75.2276,75.2276,75.2016,75.2103,36268.0
2020-05-06 14:50:00,86.95,86.97,86.94,86.97,38047.0,75.2103,75.2276,75.2016,75.2276,38047.0
2020-05-06 14:55:00,86.97,87.0,86.96,86.96,38737.0,75.2276,75.2535,75.2189,75.2189,38737.0
2020-05-06 15:00:00,86.97,86.97,86.95,86.96,33075.0,75.2276,75.2276,75.2103,75.2189,33075.0
2020-05-06 15:05:00,86.96,86.97,86.95,86.97,25635.0,75.2189,75.2276,75.2103,75.2276,25635.0
2020-05-06 15:10:00,86.97,86.99,86.96,86.98,41325.0,75.2276,75.2449,75.2189,75.2362,41325.0
2020-05-06 15:15:00,86.99,87.0,86.96,86.97,122681.0,75.2449,75.2535,75.2189,75.2276,122681.0
2020-05-06 15:20:00,86.96,86.97,86.96,86.97,63398.0,75.2189,75.2276,75.2189,75.2276,63398.0
2020-05-06 15:25:00,86.97,86.97,86.95,86.95,36746.0,75.2276,75.2276,75.2103,75.2103,36746.0
2020-05-06 15:30:00,86.95,86.96,86.95,86.95,48663.0,75.2103,75.2189,75.2103,75.2103,48663.0
2020-05-06 15:35:00,86.95,86.96,86.95,86.95,51990.0,75.2103,75.2189,75.2103,75.2103,51990.0
2020-05-06 15:40:00,86.94,86.96,86.94,86.96,31611.0,75.2016,75.2189,75.2016,75.2189,31611.0
2020-05-06 15:45:00,86.96,86.98,86.95,86.95,140272.0,75.2189,75.2362,75.2103,75.2103,140272.0
2020-05-06 15:50:00,86.96,86.99,86.92,86.95,238730.0,75.2189,75.2449,75.1843,75.2103,238730.0
2020-05-06 15:55:00,86.94,86.95,86.92,86.94,102806.0,75.2016,75.2103,75.1843,75.2016,102806.0
2020-05-07 09:30:00,87.18,87.24,87.0,87.0,171175.0,75.4092,75.4611,75.2535,75.2535,171175.0
2020-05-07 09:35:00,87.0,87.01,86.97,86.97,83875.0,75.2535,75.2622,75.2276,75.2276,83875.0
2020-05-07 09:40:00,86.97,86.99,86.97,86.98,23927.0,75.2276,75.2449,75.2276,75.2362,23927.0
2020-05-07 09:45:00,86.98,87.01,86.97,87.0,26991.0,75.2362,75.2622,75.2276,75.2535,26991.0
2020-05-07 09:50:00,87.01,87.02,87.0,87.0,70869.0,75.2622,75.2708,75.2535,75.2535,70869.0
2020-05-07 09:55:00,87.0,87.01,86.99,87.0,39180.0,75.2535,75.2622,75.2449,75.2535,39180.0
2020-05-07 10:00:00,87.0,87.01,86.99,87.01,31267.0,75.2535,75.2622,75.2449,75.2622,31267.0
2020-05-07 10:05:00,87.0,87.02,87.0,87.02,28981.0,75.2535,75.2708,75.2535,75.2708,28981.0
2020-05-07 10:10:00,87.02,87.04,87.01,87.03,36326.0,75.2708,75.2881,75.2622,75.2795,36326.0
2020-05-07 10:15:00,87.03,87.04,87.02,87.04,21417.0,75.2795,75.2881,75.2708,75.2881,21417.0
2020-05-07 10:20:00,87.04,87.04,87.03,87.04,16620.0,75.2881,75.2881,75.2795,75.2881,16620.0
2020-05-07 10:25:00,87.03,87.05,87.03,87.04,36134.0,75.2795,75.2968,75.2795,75.2881,36134.0
2020-05-07 10:30:00,87.04,87.06,87.03,87.06,24537.0,75.2881,75.3054,75.2795,75.3054,24537.0
2020-05-07 10:35:00,87.06,87.07,87.05,87.05,37813.0,75.3054,75.3141,75.2968,75.2968,37813.0
2020-05-07 10:40:00,87.05,87.06,87.05,87.05,19976.0,75.2968,75.3054,75.2968,75.2968,19976.0
2020-05-07 10:45:00,87.05,87.07,87.05,87.06,135264.0,75.2968,75.3141,75.2968,75.3054,135264.0
2020-05-07 10:50:00,87.06,87.07,87.05,87.06,22122.0,75.3054,75.3141,75.2968,75.3054,22122.0
2020-05-07 10:55:00,87.06,87.07,87.04,87.06,20203.0,75.3054,75.3141,75.2881,75.3054,20203.0
2020-05-07 11:00:00,87.06,87.08,87.05,87.06,32268.0,75.3054,75.3227,75.2968,75.3054,32268.0
2020-05-07 11:05:00,87.05,87.06,87.05,87.06,34763.0,75.2968,75.3054,75.2968,75.3054,34763.0
2020-05-07 11:10:00,87.06,87.07,87.05,87.07,61343.0,75.3054,75.3141,75.2968,75.3141,61343.0
2020-05-07 11:15:00,87.06,87.1,87.06,87.09,36587.0,75.3054,75.34,75.3054,75.3314,36587.0
2020-05-07 11:20:00,87.09,87.11,87.08,87.08,29266.0,75.3314,75.3487,75.3227,75.3227,29266.0
2020-05-07 11:25:00,87.07,87.1,87.07,87.07,74623.0,75.3141,75.34,75.3141,75.3141,74623.0
2020-05-07 11:30:00,87.07,87.1,87.05,87.06,30372.0,75.3141,75.34,75.2968,75.3054,30372.0
2020-05-07 11:35:00,87.06,87.11,87.05,87.08,25645.0,75.3054,75.3487,75.2968,75.3227,25645.0
2020-05-07 11:40:00,87.09,87.11,87.08,87.11,34970.0,75.3314,75.3487,75.3227,75.3487,34970.0
2020-05-07 11:45:00,87.11,87.11,87.09,87.09,45991.0,75.3487,75.3487,75.3314,75.3314,45991.0
2020-05-07 11:50:00,87.09,87.1,87.07,87.09,40723.0,75.3314,75.34,75.3141,75.3314,40723.0
2020-05-07 11:55:00,87.09,87.12,87.09,87.1,35940.0,75.3314,75.3573,75.3314,75.34,35940.0
2020-05-07 12:00:00,87.1,87.12,87.1,87.12,24805.0,75.34,75.3573,75.34,75.3573,24805.0
2020-05-07 12:05:00,87.12,87.13,87.11,87.12,22604.0,75.3573,75.366,75.3487,75.3573,22604.0
2020-05-07 12:10:00,87.12,87.12,87.1,87.1,21058.0,75.3573,75.3573,75.34,75.34,21058.0
2020-05-07 12:15:00,87.1,87.11,87.09,87.09,30553.0,75.34,75.3487,75.3314,75.3314,30553.0
2020-05-07 12:20:00,87.09,87.14,87.09,87.13,61316.0,75.3314,75.3746,75.3314,75.366,61316.0
2020-05-07 12:25:00,87.14,87.14,87.11,87.14,25493.0,75.3746,75.3746,75.3487,75.3746,25493.0
2020-05-07 12:30:00,87.14,87.18,87.13,87.17,44945.0,75.3746,75.4092,75.366,75.4006,44945.0
2020-05-07 12:35:00,87.17,87.17,87.15,87.17,29545.0,75.4006,75.4006,75.3833,75.4006,29545.0
2020-05-07 12:40:00,87.17,87.21,87.16,87.21,34724.0,75.4006,75.4352,75.3919,75.4352,34724.0
2020-05-07 12:45:00,87.2,87.22,87.17,87.18,53533.0,75.4265,75.4438,75.4006,75.4092,53533.0
2020-05-07 12:50:00,87.18,87.22,87.17,87.17,43284.0,75.4092,75.4438,75.4006,75.4006,43284.0
2020-05-07 12:55:00,87.17,87.18,87.15,87.16,43177.0,75.4006,75.4092,75.3833,75.3919,43177.0
2020-05-07 13:00:00,87.15,87.17,87.15,87.17,30298.0,75.3833,75.4006,75.3833,75.4006,30298.0
2020-05-07 13:05:00,87.17,87.17,87.15,87.17,24308.0,75.4006,75.4006,75.3833,75.4006,24308.0
2020-05-07 13:10:00,87.17,87.17,87.15,87.17,25857.0,75.4006,75.4006,75.3833,75.4006,25857.0
2020-05-07 13:15:00,87.17,87.18,87.16,87.17,43672.0,75.4006,75.4092,75.3919,75.4006,43672.0
2020-05-07 13:20:00,87.17,87.19,87.16,87.17,23814.0,75.4006,75.4179,75.3919,75.4006,23814.0
2020-05-07 13:25:00,87.17,87.2,87.16,87.2,34043.0,75.4006,75.4265,75.3919,75.4265,34043.0
2020-05-07 13:30:00,87.2,87.21,87.16,87.16,34758.0,75.4265,75.4352,75.3919,75.3919,34758.0
2020-05-07 13:35:00,87.16,87.16,87.13,87.15,24082.0,75.3919,75.3919,75.366,75.3833,24082.0
2020-05-07 13:40:00,87.14,87.17,87.14,87.17,12006.0,75.3746,75.4006,75.3746,75.4006,12006.0
2020-05-07 13:45:00,87.17,87.17,87.15,87.16,40313.0,75.4006,75.4006,75.3833,75.3919,40313.0
2020-05-07 13:50:00,87.15,87.17,87.15,87.17,31234.0,75.3833,75.4006,75.3833,75.4006,31234.0
2020-05-07 13:55:00,87.17,87.17,87.15,87.17,23897.0,75.4006,75.4006,75.3833,75.4006,23897.0
2020-05-07 14:00:00,87.17,87.19,87.16,87.19,44890.0,75.4006,75.4179,75.3919,75.4179,44890.0
2020-05-07 14:05:00,87.19,87.19,87.17,87.19,50526.0,75.4179,75.4179,75.4006,75.4179,50526.0
2020-05-07 14:10:00,87.18,87.19,87.17,87.17,29696.0,75.4092,75.4179,75.4006,75.4006,29696.0
2020-05-07 14:15:00,87.17,87.18,87.15,87.16,30096.0,75.4006,75.4092,75.3833,75.3919,30096.0
2020-05-07 14:20:00,87.16,87.18,87.15,87.16,31741.0,75.3919,75.4092,75.3833,75.3919,31741.0
2020-05-07 14:25:00,87.16,87.19,87.15,87.19,14315.0,75.3919,75.4179,75.3833,75.4179,14315.0
2020-05-07 14:30:00,87.19,87.19,87.16,87.17,22244.0,75.4179,75.4179,75.3919,75.4006,22244.0
2020-05-07 14:35:00,87.16,87.17,87.15,87.16,14772.0,75.3919,75.4006,75.3833,75.3919,14772.0
2020-05-07 14:40:00,87.17,87.19,87.16,87.18,33049.0,75.4006,75.4179,75.3919,75.4092,33049.0
2020-05-07 14:45:00,87.17,87.18,87.16,87.17,30283.0,75.4006,75.4092,75.3919,75.4006,30283.0
2020-05-07 14:50:00,87.17,87.2,87.16,87.2,20226.0,75.4006,75.4265,75.3919,75.4265,20226.0
2020-05-07 14:55:00,87.19,87.2,87.17,87.18,71382.0,75.4179,75.4265,75.4006,75.4092,71382.0
2020-05-07 15:00:00,87.19,87.19,87.17,87.18,26238.0,75.4179,75.4179,75.4006,75.4092,26238.0
2020-05-07 15:05:00,87.19,87.2,87.18,87.2,38227.0,75.4179,75.4265,75.4092,75.4265,38227.0
2020-05-07 15:10:00,87.2,87.2,87.19,87.2,73230.0,75.4265,75.4265,75.4179,75.4265,73230.0
2020-05-07 15:15:00,87.2,87.22,87.19,87.21,22930.0,75.4265,75.4438,75.4179,75.4352,22930.0
2020-05-07 15:20:00,87.22,87.22,87.2,87.2,16143.0,75.4438,75.4438,75.4265,75.4265,16143.0
2020-05-07 15:25:00,87.2,87.22,87.2,87.2,82531.0,75.4265,75.4438,75.4265,75.4265,82531.0
2020-05-07 15:30:00,87.2,87.22,87.2,87.2,41410.0,75.4265,75.4438,75.4265,75.4265,41410.0
2020-05-07 15:35:00,87.2,87.2,87.18,87.18,23668.0,75.4265,75.4265,75.4092,75.4092,23668.0
2020-05-07 15:40:00,87.18,87.19,87.17,87.18,38763.0,75.4092,75.4179,75.4006,75.4092,38763.0
2020-05-07 15:45:00,87.18,87.2,87.18,87.2,39483.0,75.4092,75.4265,75.4092,75.4265,39483.0
2020-05-07 15:50:00,87.2,87.2,87.17,87.19,116500.0,75.4265,75.4265,75.4006,75.4179,116500.0
2020-05-07 15:55:00,87.18,87.2,87.18,87.19,177208.0,75.4092,75.4265,75.4092,75.4179,177208.0
2020-05-08 09:30:00,87.13,87.14,87.07,87.07,66053.0,75.366,75.3746,75.3141,75.3141,66053.0
2020-05-08 09:35:00,87.07,87.1,87.07,87.07,65986.0,75.3141,75.34,75.3141,75.3141,65986.0
2020-05-08 09:40:00,87.06,87.08,87.06,87.07,26855.0,75.3054,75.3227,75.3054,75.3141,26855.0
2020-05-08 09:45:00,87.07,87.08,87.05,87.08,57720.0,75.3141,75.3227,75.2968,75.3227,57720.0
2020-05-08 09:50:00,87.07,87.07,87.05,87.06,19326.0,75.3141,75.3141,75.2968,75.3054,19326.0
2020-05-08 09:55:00,87.06,87.07,87.04,87.06,29869.0,75.3054,75.3141,75.2881,75.3054,29869.0
2020-05-08 10:00:00,87.05,87.05,87.03,87.04,78206.0,75.2968,75.2968,75.2795,75.2881,78206.0
2020-05-08 10:05:00,87.04,87.05,87.03,87.05,52286.0,75.2881,75.2968,75.2795,75.2968,52286.0
2020-05-08 10:10:00,87.04,87.05,87.02,87.03,100074.0,75.2881,75.2968,75.2708,75.2795,100074.0
2020-05-08 10:15:00,87.03,87.05,87.02,87.05,32340.0,75.2795,75.2968,75.2708,75.2968,32340.0
2020-05-08 10:20:00,87.04,87.08,87.04,87.07,35200.0,75.2881,75.3227,75.2881,75.3141,35200.0
2020-05-08 10:25:00,87.08,87.08,87.07,87.08,20539.0,75.3227,75.3227,75.3141,75.3227,20539.0
2020-05-08 10:30:00,87.08,87.09,87.07,87.09,73269.0,75.3227,75.3314,75.3141,75.3314,73269.0
2020-05-08 10:35:00,87.09,87.1,87.08,87.09,31379.0,75.3314,75.34,75.3227,75.3314,31379.0
2020-05-08 10:40:00,87.1,87.16,87.09,87.14,156215.0,75.34,75.3919,75.3314,75.3746,156215.0
2020-05-08 10:45:00,87.15,87.17,87.14,87.15,49289.0,75.3833,75.4006,75.3746,75.3833,49289.0
2020-05-08 10:50:00,87.15,87.15,87.13,87.15,13424.0,75.3833,75.3833,75.366,75.3833,13424.0
2020-05-08 10:55:00,87.14,87.15,87.11,87.13,21570.0,75.3746,75.3833,75.3487,75.366,21570.0
2020-05-08 11:00:00,87.13,87.16,87.12,87.15,27621.0,75.366,75.3919,75.3573,75.3833,27621.0
2020-05-08 11:05:00,87.15,87.15,87.12,87.13,16049.0,75.3833,75.3833,75.3573,75.366,16049.0
2020-05-08 11:10:00,87.13,87.13,87.11,87.11,14539.0,75.366,75.366,75.3487,75.3487,14539.0
2020-05-08 11:15:00,87.12,87.12,87.1,87.11,14896.0,75.3573,75.3573,75.34,75.3487,14896.0
2020-05-08 11:20:00,87.11,87.11,87.09,87.09,73565.0,75.3487,75.3487,75.3314,75.3314,73565.0
2020-05-08 11:25:00,87.09,87.1,87.08,87.09,17193.0,75.3314,75.34,75.3227,75.3314,17193.0
2020-05-08 11:30:00,87.09,87.1,87.06,87.09,30980.0,75.3314,75.34,75.3054,75.3314,30980.0
2020-05-08 11:35:00,87.09,87.1,87.08,87.09,9598.0,75.3314,75.34,75.3227,75.3314,9598.0
2020-05-08 11:40:00,87.07,87.08,87.07,87.07,20317.0,75.3141,75.3227,75.3141,75.3141,20317.0
2020-05-08 11:45:00,87.07,87.08,87.06,87.07,35603.0,75.3141,75.3227,75.3054,75.3141,35603.0
2020-05-08 11:50:00,87.08,87.1,87.07,87.1,15624.0,75.3227,75.34,75.3141,75.34,15624.0
2020-05-08 11:55:00,87.1,87.1,87.07,87.08,22777.0,75.34,75.34,75.3141,75.3227,22777.0
2020-05-08 12:00:00,87.08,87.08,87.04,87.04,27127.0,75.3227,75.3227,75.2881,75.2881,27127.0
2020-05-08 12:05:00,87.05,87.05,87.03,87.05,9247.0,75.2968,75.2968,75.2795,75.2968,9247.0
2020-05-08 12:10:00,87.05,87.06,87.04,87.04,13635.0,75.2968,75.3054,75.2881,75.2881,13635.0
2020-05-08 12:15:00,87.04,87.06,87.03,87.05,30418.0,75.2881,75.3054,75.2795,75.2968,30418.0
2020-05-08 12:20:00,87.04,87.05,87.03,87.05,56110.0,75.2881,75.2968,75.2795,75.2968,56110.0
2020-05-08 12:25:00,87.05,87.06,87.03,87.03,16878.0,75.2968,75.3054,75.2795,75.2795,16878.0
2020-05-08 12:30:00,87.03,87.05,87.02,87.05,47425.0,75.2795,75.2968,75.2708,75.2968,47425.0
2020-05-08 12:35:00,87.05,87.06,87.03,87.04,35170.0,75.2968,75.3054,75.2795,75.2881,35170.0
2020-05-08 12:40:00,87.04,87.04,87.01,87.02,20715.0,75.2881,75.2881,75.2622,75.2708,20715.0
2020-05-08 12:45:00,87.01,87.02,87.01,87.02,15930.0,75.2622,75.2708,75.2622,75.2708,15930.0
2020-05-08 12:50:00,87.02,87.02,87.0,87.02,32482.0,75.2708,75.2708,75.2535,75.2708,32482.0
2020-05-08 12:55:00,87.02,87.02,87.0,87.01,49222.0,75.2708,75.2708,75.2535,75.2622,49222.0
2020-05-08 13:00:00,87.01,87.02,87.0,87.02,8076.0,75.2622,75.2708,75.2535,75.2708,8076.0
2020-05-08 13:05:00,87.02,87.02,87.0,87.01,14194.0,75.2708,75.2708,75.2535,75.2622,14194.0
2020-05-08 13:10:00,87.01,87.02,87.0,87.01,14427.0,75.2622,75.2708,75.2535,75.2622,14427.0
2020-05-08 13:15:00,87.01,87.01,87.0,87.0,16970.0,75.2622,75.2622,75.2535,75.2535,16970.0
2020-05-08 13:20:00,87.0,87.01,86.99,87.0,28184.0,75.2535,75.2622,75.2449,75.2535,28184.0
2020-05-08 13:25:00,86.99,87.0,86.99,87.0,24420.0,75.2449,75.2535,75.2449,75.2535,24420.0
2020-05-08 13:30:00,86.99,87.0,86.97,86.98,26271.0,75.2449,75.2535,75.2276,75.2362,26271.0
2020-05-08 13:35:00,86.97,86.98,86.97,86.97,6415.0,75.2276,75.2362,75.2276,75.2276,6415.0
2020-05-08 13:40:00,86.97,86.98,86.96,86.98,37476.0,75.2276,75.2362,75.2189,75.2362,37476.0
2020-05-08 13:45:00,86.98,86.98,86.95,86.95,20028.0,75.2362,75.2362,75.2103,75.2103,20028.0
2020-05-08 13:50:00,86.95,86.96,86.94,86.95,22878.0,75.2103,75.2189,75.2016,75.2103,22878.0
2020-05-08 13:55:00,86.95,86.96,86.94,86.95,28854.0,75.2103,75.2189,75.2016,75.2103,28854.0
2020-05-08 14:00:00,86.95,86.97,86.95,86.95,18486.0,75.2103,75.2276,75.2103,75.2103,18486.0
2020-05-08 14:05:00,86.95,86.96,86.92,86.95,24526.0,75.2103,75.2189,75.1843,75.2103,24526.0
2020-05-08 14:10:00,86.94,86.94,86.92,86.92,44348.0,75.2016,75.2016,75.1843,75.1843,44348.0
2020-05-08 14:15:00,86.92,86.95,86.92,86.94,31701.0,75.1843,75.2103,75.1843,75.2016,31701.0
2020-05-08 14:20:00,86.94,86.94,86.93,86.94,35254.0,75.2016,75.2016,75.193,75.2016,35254.0
2020-05-08 14:25:00,86.94,86.96,86.93,86.96,30784.0,75.2016,75.2189,75.193,75.2189,30784.0
2020-05-08 14:30:00,86.95,86.96,86.94,86.95,43577.0,75.2103,75.2189,75.2016,75.2103,43577.0
2020-05-08 14:35:00,86.96,86.96,86.94,86.96,22646.0,75.2189,75.2189,75.2016,75.2189,22646.0
2020-05-08 14:40:00,86.96,86.97,86.95,86.95,34320.0,75.2189,75.2276,75.2103,75.2103,34320.0
2020-05-08 14:45:00,86.96,86.96,86.95,86.95,22257.0,75.2189,75.2189,75.2103,75.2103,22257.0
2020-05-08 14:50:00,86.95,86.95,86.92,86.92,27563.0,75.2103,75.2103,75.1843,75.1843,27563.0
2020-05-08 14:55:00,86.92,86.95,86.91,86.93,58900.0,75.1843,75.2103,75.1757,75.193,58900.0
2020-05-08 15:00:00,86.92,86.94,86.91,86.94,28058.0,75.1843,75.2016,75.1757,75.2016,28058.0
2020-05-08 15:05:00,86.94,86.94,86.91,86.92,31210.0,75.2016,75.2016,75.1757,75.1843,31210.0
2020-05-08 15:10:00,86.92,86.93,86.91,86.92,38738.0,75.1843,75.193,75.1757,75.1843,38738.0
2020-05-08 15:15:00,86.93,86.94,86.92,86.94,43893.0,75.193,75.2016,75.1843,75.2016,43893.0
2020-05-08 15:20:00,86.94,86.94,86.93,86.93,35631.0,75.2016,75.2016,75.193,75.193,35631.0
2020-05-08 15:25:00,86.94,86.94,86.92,86.92,33480.0,75.2016,75.2016,75.1843,75.1843,33480.0
2020-05-08 15:30:00,86.92,86.93,86.91,86.92,89017.0,75.1843,75.193,75.1757,75.1843,89017.0
2020-05-08 15:35:00,86.92,86.93,86.9,86.91,72397.0,75.1843,75.193,75.167,75.1757,72397.0
2020-05-08 15:40:00,86.91,86.92,86.9,86.91,56689.0,75.1757,75.1843,75.167,75.1757,56689.0
2020-05-08 15:45:00,86.91,86.92,86.9,86.92,96288.0,75.1757,75.1843,75.167,75.1843,96288.0
2020-05-08 15:50:00,86.92,86.94,86.91,86.93,69578.0,75.1843,75.2016,75.1757,75.193,69578.0
2020-05-08 15:55:00,86.93,86.95,86.92,86.95,120812.0,75.193,75.2103,75.1843,75.2103,120812.0
2020-05-11 09:30:00,86.93,86.97,86.91,86.91,88347.0,75.193,75.2276,75.1757,75.1757,88347.0
2020-05-11 09:35:00,86.92,86.92,86.89,86.9,46532.0,75.1843,75.1843,75.1584,75.167,46532.0
2020-05-11 09:40:00,86.9,86.9,86.86,86.86,48580.0,75.167,75.167,75.1324,75.1324,48580.0
2020-05-11 09:45:00,86.86,86.87,86.85,86.86,24189.0,75.1324,75.1411,75.1238,75.1324,24189.0
2020-05-11 09:50:00,86.85,86.86,86.83,86.84,52042.0,75.1238,75.1324,75.1065,75.1151,52042.0
2020-05-11 09:55:00,86.84,86.86,86.83,86.84,39284.0,75.1151,75.1324,75.1065,75.1151,39284.0
2020-05-11 10:00:00,86.84,86.85,86.83,86.84,25448.0,75.1151,75.1238,75.1065,75.1151,25448.0
2020-05-11 10:05:00,86.84,86.84,86.81,86.83,49818.0,75.1151,75.1151,75.0892,75.1065,49818.0
2020-05-11 10:10:00,86.83,86.84,86.82,86.84,46212.0,75.1065,75.1151,75.0978,75.1151,46212.0
2020-05-11 10:15:00,86.84,86.84,86.83,86.83,33463.0,75.1151,75.1151,75.1065,75.1065,33463.0
2020-05-11 10:20:00,86.84,86.84,86.78,86.78,38851.0,75.1151,75.1151,75.0632,75.0632,38851.0
2020-05-11 10:25:00,86.79,86.8,86.78,86.8,28602.0,75.0719,75.0805,75.0632,75.0805,28602.0
2020-05-11 10:30:00,86.8,86.81,86.78,86.78,35520.0,75.0805,75.0892,75.0632,75.0632,35520.0
2020-05-11 10:35:00,86.79,86.79,86.77,86.78,24760.0,75.0719,75.0719,75.0546,75.0632,24760.0
2020-05-11 10:40:00,86.78,86.78,86.77,86.77,23863.0,75.0632,75.0632,75.0546,75.0546,23863.0
2020-05-11 10:45:00,86.78,86.78,86.77,86.78,25070.0,75.0632,75.0632,75.0546,75.0632,25070.0
2020-05-11 10:50:00,86.78,86.78,86.77,86.78,12778.0,75.0632,75.0632,75.0546,75.0632,12778.0
2020-05-11 10:55:00,86.78,86.78,86.76,86.77,27051.0,75.0632,75.0632,75.0459,75.0546,27051.0
2020-05-11 11:00:00,86.77,86.77,86.75,86.76,24844.0,75.0546,75.0546,75.0373,75.0459,24844.0
2020-05-11 11:05:00,86.76,86.77,86.75,86.76,28425.0,75.0459,75.0546,75.0373,75.0459,28425.0
2020-05-11 11:10:00,86.77,86.78,86.75,86.75,105687.0,75.0546,75.0632,75.0373,75.0373,105687.0
2020-05-11 11:15:00,86.75,86.77,86.75,86.76,34715.0,75.0373,75.0546,75.0373,75.0459,34715.0
2020-05-11 11:20:00,86.77,86.77,86.76,86.76,37643.0,75.0546,75.0546,75.0459,75.0459,37643.0
2020-05-11 11:25:00,86.76,86.77,86.76,86.77,22504.0,75.0459,75.0546,75.0459,75.0546,22504.0
2020-05-11 11:30:00,86.77,86.77,86.75,86.76,30726.0,75.0546,75.0546,75.0373,75.0459,30726.0
2020-05-11 11:35:00,86.76,86.76,86.71,86.72,32373.0,75.0459,75.0459,75.0027,75.0113,32373.0
2020-05-11 11:40:00,86.71,86.73,86.71,86.72,30620.0,75.0027,75.02,75.0027,75.0113,30620.0
2020-05-11 11:45:00,86.72,86.73,86.7,86.72,79933.0,75.0113,75.02,74.994,75.0113,79933.0
2020-05-11 11:50:00,86.72,86.72,86.7,86.71,30288.0,75.0113,75.0113,74.994,75.0027,30288.0
2020-05-11 11:55:00,86.71,86.72,86.7,86.72,54599.0,75.0027,75.0113,74.994,75.0113,54599.0
2020-05-11 12:00:00,86.71,86.72,86.69,86.7,50112.0,75.0027,75.0113,74.9854,74.994,50112.0
2020-05-11 12:05:00,86.7,86.72,86.67,86.67,79171.0,74.994,75.0113,74.9681,74.9681,79171.0
2020-05-11 12:10:00,86.67,86.68,86.67,86.68,10107.0,74.9681,74.9767,74.9681,74.9767,10107.0
2020-05-11 12:15:00,86.68,86.68,86.67,86.68,17197.0,74.9767,74.9767,74.9681,74.9767,17197.0
2020-05-11 12:20:00,86.68,86.68,86.67,86.68,12839.0,74.9767,74.9767,74.9681,74.9767,12839.0
2020-05-11 12:25:00,86.68,86.69,86.67,86.69,13441.0,74.9767,74.9854,74.9681,74.9854,13441.0
2020-05-11 12:30:00,86.69,86.71,86.68,86.7,96259.0,74.9854,75.0027,74.9767,74.994,96259.0
2020-05-11 12:35:00,86.7,86.71,86.7,86.7,27405.0,74.994,75.0027,74.994,74.994,27405.0
2020-05-11 12:40:00,86.7,86.71,86.7,86.7,52765.0,74.994,75.0027,74.994,74.994,52765.0
2020-05-11 12:45:00,86.7,86.71,86.7,86.7,19525.0,74.994,75.0027,74.994,74.994,19525.0
2020-05-11 12:50:00,86.71,86.71,86.69,86.7,19332.0,75.0027,75.0027,74.9854,74.994,19332.0
2020-05-11 12:55:00,86.69,86.7,86.68,86.69,16830.0,74.9854,74.994,74.9767,74.9854,16830.0
2020-05-11 13:00:00,86.68,86.7,86.68,86.69,15851.0,74.9767,74.994,74.9767,74.9854,15851.0
2020-05-11 13:05:00,86.69,86.7,86.68,86.69,14288.0,74.9854,74.994,74.9767,74.9854,14288.0
2020-05-11 13:10:00,86.69,86.69,86.67,86.67,16466.0,74.9854,74.9854,74.9681,74.9681,16466.0
2020-05-11 13:15:00,86.67,86.7,86.67,86.68,30636.0,74.9681,74.994,74.9681,74.9767,30636.0
2020-05-11 13:20:00,86.69,86.7,86.67,86.67,19526.0,74.9854,74.994,74.9681,74.9681,19526.0
2020-05-11 13:25:00,86.67,86.68,86.65,86.66,53979.0,74.9681,74.9767,74.9508,74.9594,53979.0
2020-05-11 13:30:00,86.66,86.66,86.63,86.63,45695.0,74.9594,74.9594,74.9335,74.9335,45695.0
2020-05-11 13:35:00,86.64,86.64,86.63,86.63,14128.0,74.9421,74.9421,74.9335,74.9335,14128.0
2020-05-11 13:40:00,86.64,86.65,86.63,86.65,53738.0,74.9421,74.9508,74.9335,74.9508,53738.0
2020-05-11 13:45:00,86.65,86.65,86.64,86.64,24709.0,74.9508,74.9508,74.9421,74.9421,24709.0
2020-05-11 13:50:00,86.65,86.66,86.64,86.66,34741.0,74.9508,74.9594,74.9421,74.9594,34741.0
2020-05-11 13:55:00,86.66,86.66,86.65,86.65,11813.0,74.9594,74.9594,74.9508,74.9508,11813.0
2020-05-11 14:00:00,86.66,86.66,86.65,86.65,33996.0,74.9594,74.9594,74.9508,74.9508,33996.0
2020-05-11 14:05:00,86.65,86.66,86.64,86.65,28444.0,74.9508,74.9594,74.9421,74.9508,28444.0
2020-05-11 14:10:00,86.64,86.65,86.64,86.64,31989.0,74.9421,74.9508,74.9421,74.9421,31989.0
2020-05-11 14:15:00,86.64,86.66,86.64,86.66,25916.0,74.9421,74.9594,74.9421,74.9594,25916.0
2020-05-11 14:20:00,86.65,86.67,86.65,86.66,54554.0,74.9508,74.9681,74.9508,74.9594,54554.0
2020-05-11 14:25:00,86.66,86.66,86.65,86.65,23965.0,74.9594,74.9594,74.9508,74.9508,23965.0
2020-05-11 14:30:00,86.66,86.66,86.64,86.65,21127.0,74.9594,74.9594,74.9421,74.9508,21127.0
2020-05-11 14:35:00,86.63,86.65,86.63,86.64,45239.0,74.9335,74.9508,74.9335,74.9421,45239.0
2020-05-11 14:40:00,86.65,86.66,86.64,86.64,190658.0,74.9508,74.9594,74.9421,74.9421,190658.0
2020-05-11 14:45:00,86.65,86.68,86.64,86.67,222882.0,74.9508,74.9767,74.9421,74.9681,222882.0
2020-05-11 14:50:00,86.68,86.68,86.66,86.66,59766.0,74.9767,74.9767,74.9594,74.9594,59766.0
2020-05-11 14:55:00,86.67,86.67,86.65,86.66,178875.0,74.9681,74.9681,74.9508,74.9594,178875.0
2020-05-11 15:00:00,86.65,86.67,86.65,86.67,123528.0,74.9508,74.9681,74.9508,74.9681,123528.0
2020-05-11 15:05:00,86.67,86.67,86.66,86.67,101223.0,74.9681,74.9681,74.9594,74.9681,101223.0
2020-05-11 15:10:00,86.66,86.68,86.66,86.68,33075.0,74.9594,74.9767,74.9594,74.9767,33075.0
2020-05-11 15:15:00,86.67,86.68,86.67,86.67,83249.0,74.9681,74.9767,74.9681,74.9681,83249.0
2020-05-11 15:20:00,86.67,86.69,86.67,86.68,100992.0,74.9681,74.9854,74.9681,74.9767,100992.0
2020-05-11 15:25:00,86.68,86.69,86.68,86.69,78387.0,74.9767,74.9854,74.9767,74.9854,78387.0
2020-05-11 15:30:00,86.7,86.71,86.69,86.7,81312.0,74.994,75.0027,74.9854,74.994,81312.0
2020-05-11 15:35:00,86.7,86.71,86.68,86.69,208005.0,74.994,75.0027,74.9767,74.9854,208005.0
2020-05-11 15:40:00,86.68,86.7,86.68,86.7,83980.0,74.9767,74.994,74.9767,74.994,83980.0
2020-05-11 15:45:00,86.7,86.71,86.69,86.69,174536.0,74.994,75.0027,74.9854,74.9854,174536.0
2020-05-11 15:50:00,86.69,86.71,86.67,86.67,70092.0,74.9854,75.0027,74.9681,74.9681,70092.0
2020-05-11 15:55:00,86.67,86.68,86.65,86.67,97602.0,74.9681,74.9767,74.9508,74.9681,97602.0
2020-05-12 09:30:00,86.87,86.95,86.83,86.84,136585.0,75.1411,75.2103,75.1065,75.1151,136585.0
2020-05-12 09:35:00,86.83,86.85,86.79,86.8,40554.0,75.1065,75.1238,75.0719,75.0805,40554.0
2020-05-12 09:40:00,86.8,86.8,86.78,86.79,26089.0,75.0805,75.0805,75.0632,75.0719,26089.0
2020-05-12 09:45:00,86.79,86.83,86.79,86.81,31855.0,75.0719,75.1065,75.0719,75.0892,31855.0
2020-05-12 09:50:00,86.82,86.84,86.81,86.83,30662.0,75.0978,75.1151,75.0892,75.1065,30662.0
2020-05-12 09:55:00,86.83,86.86,86.82,86.86,52397.0,75.1065,75.1324,75.0978,75.1324,52397.0
2020-05-12 10:00:00,86.86,86.86,86.85,86.86,26596.0,75.1324,75.1324,75.1238,75.1324,26596.0
2020-05-12 10:05:00,86.86,86.87,86.85,86.87,64495.0,75.1324,75.1411,75.1238,75.1411,64495.0
2020-05-12 10:10:00,86.87,86.89,86.85,86.89,45976.0,75.1411,75.1584,75.1238,75.1584,45976.0
2020-05-12 10:15:00,86.89,86.89,86.86,86.88,27853.0,75.1584,75.1584,75.1324,75.1497,27853.0
2020-05-12 10:20:00,86.88,86.9,86.87,86.9,69518.0,75.1497,75.167,75.1411,75.167,69518.0
2020-05-12 10:25:00,86.9,86.9,86.89,86.9,18653.0,75.167,75.167,75.1584,75.167,18653.0
2020-05-12 10:30:00,86.9,86.91,86.89,86.9,17096.0,75.167,75.1757,75.1584,75.167,17096.0
2020-05-12 10:35:00,86.9,86.91,86.88,86.9,20593.0,75.167,75.1757,75.1497,75.167,20593.0
2020-05-12 10:40:00,86.9,86.9,86.87,86.88,16968.0,75.167,75.167,75.1411,75.1497,16968.0
2020-05-12 10:45:00,86.89,86.89,86.87,86.88,272975.0,75.1584,75.1584,75.1411,75.1497,272975.0
2020-05-12 10:50:00,86.88,86.9,86.87,86.9,37821.0,75.1497,75.167,75.1411,75.167,37821.0
2020-05-12 10:55:00,86.9,86.9,86.89,86.9,18481.0,75.167,75.167,75.1584,75.167,18481.0
2020-05-12 11:00:00,86.9,86.92,86.89,86.92,103453.0,75.167,75.1843,75.1584,75.1843,103453.0
2020-05-12 11:05:00,86.91,86.92,86.9,86.91,56432.0,75.1757,75.1843,75.167,75.1757,56432.0
2020-05-12 11:10:00,86.91,86.92,86.91,86.92,83067.0,75.1757,75.1843,75.1757,75.1843,83067.0
2020-05-12 11:15:00,86.92,86.93,86.91,86.92,72895.0,75.1843,75.193,75.1757,75.1843,72895.0
2020-05-12 11:20:00,86.91,86.93,86.91,86.93,30852.0,75.1757,75.193,75.1757,75.193,30852.0
2020-05-12 11:25:00,86.92,86.93,86.92,86.92,12158.0,75.1843,75.193,75.1843,75.1843,12158.0
2020-05-12 11:30:00,86.92,86.93,86.89,86.89,45603.0,75.1843,75.193,75.1584,75.1584,45603.0
2020-05-12 11:35:00,86.9,86.9,86.88,86.9,53167.0,75.167,75.167,75.1497,75.167,53167.0
2020-05-12 11:40:00,86.9,86.9,86.88,86.9,13884.0,75.167,75.167,75.1497,75.167,13884.0
2020-05-12 11:45:00,86.9,86.92,86.88,86.9,70107.0,75.167,75.1843,75.1497,75.167,70107.0
2020-05-12 11:50:00,86.9,86.92,86.9,86.92,60737.0,75.167,75.1843,75.167,75.1843,60737.0
2020-05-12 11:55:00,86.92,86.92,86.9,86.92,50790.0,75.1843,75.1843,75.167,75.1843,50790.0
2020-05-12 12:00:00,86.92,86.92,86.9,86.91,28396.0,75.1843,75.1843,75.167,75.1757,28396.0
2020-05-12 12:05:00,86.92,86.92,86.91,86.92,13685.0,75.1843,75.1843,75.1757,75.1843,13685.0
2020-05-12 12:10:00,86.91,86.93,86.91,86.92,23983.0,75.1757,75.193,75.1757,75.1843,23983.0
2020-05-12 12:15:00,86.92,86.93,86.91,86.91,30731.0,75.1843,75.193,75.1757,75.1757,30731.0
2020-05-12 12:20:00,86.92,86.93,86.91,86.93,28260.0,75.1843,75.193,75.1757,75.193,28260.0
2020-05-12 12:25:00,86.93,86.94,86.91,86.92,36513.0,75.193,75.2016,75.1757,75.1843,36513.0
2020-05-12 12:30:00,86.92,86.94,86.92,86.94,19315.0,75.1843,75.2016,75.1843,75.2016,19315.0
2020-05-12 12:35:00,86.94,86.94,86.93,86.93,15480.0,75.2016,75.2016,75.193,75.193,15480.0
2020-05-12 12:40:00,86.94,86.94,86.93,86.94,13523.0,75.2016,75.2016,75.193,75.2016,13523.0
2020-05-12 12:45:00,86.94,86.94,86.93,86.94,61320.0,75.2016,75.2016,75.193,75.2016,61320.0
2020-05-12 12:50:00,86.94,86.94,86.92,86.94,144047.0,75.2016,75.2016,75.1843,75.2016,144047.0
2020-05-12 12:55:00,86.94,86.94,86.92,86.94,49099.0,75.2016,75.2016,75.1843,75.2016,49099.0
2020-05-12 13:00:00,86.95,86.98,86.93,86.97,47085.0,75.2103,75.2362,75.193,75.2276,47085.0
2020-05-12 13:05:00,86.97,86.99,86.95,86.97,98489.0,75.2276,75.2449,75.2103,75.2276,98489.0
2020-05-12 13:10:00,86.96,86.99,86.96,86.98,13953.0,75.2189,75.2449,75.2189,75.2362,13953.0
2020-05-12 13:15:00,86.98,87.01,86.97,87.0,41526.0,75.2362,75.2622,75.2276,75.2535,41526.0
2020-05-12 13:20:00,87.0,87.05,86.99,87.04,42717.0,75.2535,75.2968,75.2449,75.2881,42717.0
2020-05-12 13:25:00,87.05,87.07,87.03,87.05,19859.0,75.2968,75.3141,75.2795,75.2968,19859.0
2020-05-12 13:30:00,87.05,87.05,87.01,87.02,14887.0,75.2968,75.2968,75.2622,75.2708,14887.0
2020-05-12 13:35:00,87.02,87.04,87.01,87.04,58402.0,75.2708,75.2881,75.2622,75.2881,58402.0
2020-05-12 13:40:00,87.04,87.05,87.03,87.04,14410.0,75.2881,75.2968,75.2795,75.2881,14410.0
2020-05-12 13:45:00,87.04,87.04,87.03,87.04,25341.0,75.2881,75.2881,75.2795,75.2881,25341.0
2020-05-12 13:50:00,87.04,87.04,87.02,87.03,6239.0,75.2881,75.2881,75.2708,75.2795,6239.0
2020-05-12 13:55:00,87.03,87.05,87.02,87.04,13655.0,75.2795,75.2968,75.2708,75.2881,13655.0
2020-05-12 14:00:00,87.05,87.05,87.03,87.04,9481.0,75.2968,75.2968,75.2795,75.2881,9481.0
2020-05-12 14:05:00,87.04,87.04,87.02,87.03,57943.0,75.2881,75.2881,75.2708,75.2795,57943.0
2020-05-12 14:10:00,87.02,87.03,87.02,87.03,35450.0,75.2708,75.2795,75.2708,75.2795,35450.0
2020-05-12 14:15:00,87.02,87.02,86.99,87.0,50780.0,75.2708,75.2708,75.2449,75.2535,50780.0
2020-05-12 14:20:00,87.0,87.01,86.99,87.01,12346.0,75.2535,75.2622,75.2449,75.2622,12346.0
2020-05-12 14:25:00,87.01,87.01,86.99,87.0,31851.0,75.2622,75.2622,75.2449,75.2535,31851.0
2020-05-12 14:30:00,86.99,87.0,86.98,86.98,39552.0,75.2449,75.2535,75.2362,75.2362,39552.0
2020-05-12 14:35:00,86.98,87.0,86.98,86.98,20124.0,75.2362,75.2535,75.2362,75.2362,20124.0
2020-05-12 14:40:00,86.98,87.01,86.98,87.0,52432.0,75.2362,75.2622,75.2362,75.2535,52432.0
2020-05-12 14:45:00,87.01,87.01,86.96,86.97,37963.0,75.2622,75.2622,75.2189,75.2276,37963.0
2020-05-12 14:50:00,86.98,86.99,86.97,86.98,44299.0,75.2362,75.2449,75.2276,75.2362,44299.0
2020-05-12 14:55:00,86.98,87.0,86.97,87.0,54307.0,75.2362,75.2535,75.2276,75.2535,54307.0
2020-05-12 15:00:00,87.0,87.0,86.98,87.0,30016.0,75.2535,75.2535,75.2362,75.2535,30016.0
2020-05-12 15:05:00,87.0,87.0,86.99,86.99,20976.0,75.2535,75.2535,75.2449,75.2449,20976.0
2020-05-12 15:10:00,86.99,87.0,86.98,86.98,18115.0,75.2449,75.2535,75.2362,75.2362,18115.0
2020-05-12 15:15:00,86.98,86.99,86.96,86.97,99225.0,75.2362,75.2449,75.2189,75.2276,99225.0
2020-05-12 15:20:00,86.98,86.98,86.97,86.98,32158.0,75.2362,75.2362,75.2276,75.2362,32158.0
2020-05-12 15:25:00,86.98,86.98,86.97,86.97,22004.0,75.2362,75.2362,75.2276,75.2276,22004.0
2020-05-12 15:30:00,86.98,86.99,86.97,86.99,40583.0,75.2362,75.2449,75.2276,75.2449,40583.0
2020-05-12 15:35:00,86.98,86.99,86.97,86.97,24856.0,75.2362,75.2449,75.2276,75.2276,24856.0
2020-05-12 15:40:00,86.97,86.98,86.97,86.97,45055.0,75.2276,75.2362,75.2276,75.2276,45055.0
2020-05-12 15:45:00,86.98,86.98,86.94,86.95,158821.0,75.2362,75.2362,75.2016,75.2103,158821.0
2020-05-12 15:50:00,86.95,86.96,86.93,86.95,119312.0,75.2103,75.2189,75.193,75.2103,119312.0
2020-05-12 15:55:00,86.95,86.96,86.92,86.92,110749.0,75.2103,75.2189,75.1843,75.1843,110749.0
2020-05-13 09:30:00,87.14,87.15,87.03,87.03,58424.0,75.3746,75.3833,75.2795,75.2795,58424.0
2020-05-13 09:35:00,87.03,87.06,87.01,87.04,32828.0,75.2795,75.3054,75.2622,75.2881,32828.0
2020-05-13 09:40:00,87.05,87.05,87.02,87.03,30455.0,75.2968,75.2968,75.2708,75.2795,30455.0
2020-05-13 09:45:00,87.04,87.07,87.01,87.06,38772.0,75.2881,75.3141,75.2622,75.3054,38772.0
2020-05-13 09:50:00,87.06,87.09,87.06,87.09,19548.0,75.3054,75.3314,75.3054,75.3314,19548.0
2020-05-13 09:55:00,87.09,87.1,87.07,87.08,26434.0,75.3314,75.34,75.3141,75.3227,26434.0
2020-05-13 10:00:00,87.08,87.09,87.07,87.08,25148.0,75.3227,75.3314,75.3141,75.3227,25148.0
2020-05-13 10:05:00,87.08,87.09,87.07,87.08,31616.0,75.3227,75.3314,75.3141,75.3227,31616.0
2020-05-13 10:10:00,87.09,87.1,87.08,87.09,23083.0,75.3314,75.34,75.3227,75.3314,23083.0
2020-05-13 10:15:00,87.09,87.11,87.09,87.11,23068.0,75.3314,75.3487,75.3314,75.3487,23068.0
2020-05-13 10:20:00,87.11,87.13,87.1,87.13,20911.0,75.3487,75.366,75.34,75.366,20911.0
2020-05-13 10:25:00,87.13,87.13,87.07,87.08,23515.0,75.366,75.366,75.3141,75.3227,23515.0
2020-05-13 10:30:00,87.08,87.1,87.07,87.09,30383.0,75.3227,75.34,75.3141,75.3314,30383.0
2020-05-13 10:35:00,87.09,87.11,87.09,87.1,33748.0,75.3314,75.3487,75.3314,75.34,33748.0
2020-05-13 10:40:00,87.09,87.12,87.09,87.11,43833.0,75.3314,75.3573,75.3314,75.3487,43833.0
2020-05-13 10:45:00,87.12,87.13,87.1,87.11,19046.0,75.3573,75.366,75.34,75.3487,19046.0
2020-05-13 10:50:00,87.11,87.13,87.11,87.11,22633.0,75.3487,75.366,75.3487,75.3487,22633.0
2020-05-13 10:55:00,87.12,87.13,87.11,87.12,13221.0,75.3573,75.366,75.3487,75.3573,13221.0
2020-05-13 11:00:00,87.13,87.14,87.12,87.14,25742.0,75.366,75.3746,75.3573,75.3746,25742.0
2020-05-13 11:05:00,87.14,87.14,87.11,87.12,14392.0,75.3746,75.3746,75.3487,75.3573,14392.0
2020-05-13 11:10:00,87.12,87.13,87.11,87.12,29421.0,75.3573,75.366,75.3487,75.3573,29421.0
2020-05-13 11:15:00,87.11,87.14,87.11,87.14,16470.0,75.3487,75.3746,75.3487,75.3746,16470.0
2020-05-13 11:20:00,87.14,87.14,87.11,87.13,39305.0,75.3746,75.3746,75.3487,75.366,39305.0
2020-05-13 11:25:00,87.13,87.13,87.12,87.13,17221.0,75.366,75.366,75.3573,75.366,17221.0
2020-05-13 11:30:00,87.13,87.14,87.12,87.14,36262.0,75.366,75.3746,75.3573,75.3746,36262.0
2020-05-13 11:35:00,87.14,87.15,87.13,87.14,69580.0,75.3746,75.3833,75.366,75.3746,69580.0
2020-05-13 11:40:00,87.14,87.14,87.13,87.14,4344.0,75.3746,75.3746,75.366,75.3746,4344.0
2020-05-13 11:45:00,87.13,87.16,87.13,87.15,17623.0,75.366,75.3919,75.366,75.3833,17623.0
2020-05-13 11:50:00,87.16,87.16,87.13,87.14,6351.0,75.3919,75.3919,75.366,75.3746,6351.0
2020-05-13 11:55:00,87.16,87.17,87.15,87.16,30729.0,75.3919,75.4006,75.3833,75.3919,30729.0
2020-05-13 12:00:00,87.16,87.16,87.13,87.14,21937.0,75.3919,75.3919,75.366,75.3746,21937.0
2020-05-13 12:05:00,87.14,87.17,87.13,87.16,16785.0,75.3746,75.4006,75.366,75.3919,16785.0
2020-05-13 12:10:00,87.16,87.17,87.12,87.14,23615.0,75.3919,75.4006,75.3573,75.3746,23615.0
2020-05-13 12:15:00,87.14,87.14,87.11,87.12,24756.0,75.3746,75.3746,75.3487,75.3573,24756.0
2020-05-13 12:20:00,87.12,87.14,87.11,87.14,27198.0,75.3573,75.3746,75.3487,75.3746,27198.0
2020-05-13 12:25:00,87.14,87.15,87.13,87.14,8768.0,75.3746,75.3833,75.366,75.3746,8768.0
2020-05-13 12:30:00,87.14,87.15,87.12,87.15,17494.0,75.3746,75.3833,75.3573,75.3833,17494.0
2020-05-13 12:35:00,87.15,87.17,87.14,87.17,64629.0,75.3833,75.4006,75.3746,75.4006,64629.0
2020-05-13 12:40:00,87.17,87.17,87.15,87.17,28804.0,75.4006,75.4006,75.3833,75.4006,28804.0
2020-05-13 12:45:00,87.17,87.19,87.16,87.19,44799.0,75.4006,75.4179,75.3919,75.4179,44799.0
2020-05-13 12:50:00,87.19,87.19,87.18,87.19,12740.0,75.4179,75.4179,75.4092,75.4179,12740.0
2020-05-13 12:55:00,87.18,87.18,87.15,87.16,17530.0,75.4092,75.4092,75.3833,75.3919,17530.0
2020-05-13 13:00:00,87.16,87.16,87.12,87.12,24406.0,75.3919,75.3919,75.3573,75.3573,24406.0
2020-05-13 13:05:00,87.12,87.14,87.1,87.14,43881.0,75.3573,75.3746,75.34,75.3746,43881.0
2020-05-13 13:10:00,87.14,87.15,87.13,87.14,7946.0,75.3746,75.3833,75.366,75.3746,7946.0
2020-05-13 13:15:00,87.15,87.15,87.13,87.15,44113.0,75.3833,75.3833,75.366,75.3833,44113.0
2020-05-13 13:20:00,87.14,87.15,87.12,87.14,88630.0,75.3746,75.3833,75.3573,75.3746,88630.0
2020-05-13 13:25:00,87.13,87.14,87.13,87.13,11160.0,75.366,75.3746,75.366,75.366,11160.0
2020-05-13 13:30:00,87.13,87.14,87.11,87.12,20184.0,75.366,75.3746,75.3487,75.3573,20184.0
2020-05-13 13:35:00,87.12,87.13,87.11,87.11,39501.0,75.3573,75.366,75.3487,75.3487,39501.0
2020-05-13 13:40:00,87.11,87.11,87.09,87.09,28542.0,75.3487,75.3487,75.3314,75.3314,28542.0
2020-05-13 13:45:00,87.09,87.1,87.08,87.09,25000.0,75.3314,75.34,75.3227,75.3314,25000.0
2020-05-13 13:50:00,87.09,87.1,87.07,87.09,46399.0,75.3314,75.34,75.3141,75.3314,46399.0
2020-05-13 13:55:00,87.09,87.1,87.08,87.09,12021.0,75.3314,75.34,75.3227,75.3314,12021.0
2020-05-13 14:00:00,87.09,87.09,87.08,87.09,23741.0,75.3314,75.3314,75.3227,75.3314,23741.0
2020-05-13 14:05:00,87.09,87.1,87.08,87.09,31259.0,75.3314,75.34,75.3227,75.3314,31259.0
2020-05-13 14:10:00,87.09,87.11,87.09,87.11,27214.0,75.3314,75.3487,75.3314,75.3487,27214.0
2020-05-13 14:15:00,87.1,87.12,87.1,87.11,24527.0,75.34,75.3573,75.34,75.3487,24527.0
2020-05-13 14:20:00,87.12,87.12,87.1,87.1,20014.0,75.3573,75.3573,75.34,75.34,20014.0
2020-05-13 14:25:00,87.11,87.11,87.09,87.1,61330.0,75.3487,75.3487,75.3314,75.34,61330.0
2020-05-13 14:30:00,87.09,87.1,87.09,87.1,12451.0,75.3314,75.34,75.3314,75.34,12451.0
2020-05-13 14:35:00,87.1,87.11,87.09,87.1,33012.0,75.34,75.3487,75.3314,75.34,33012.0
2020-05-13 14:40:00,87.11,87.11,87.09,87.1,26020.0,75.3487,75.3487,75.3314,75.34,26020.0
2020-05-13 14:45:00,87.1,87.1,87.08,87.09,38834.0,75.34,75.34,75.3227,75.3314,38834.0
2020-05-13 14:50:00,87.09,87.09,87.08,87.09,23862.0,75.3314,75.3314,75.3227,75.3314,23862.0
2020-05-13 14:55:00,87.08,87.1,87.08,87.09,32408.0,75.3227,75.34,75.3227,75.3314,32408.0
2020-05-13 15:00:00,87.08,87.1,87.08,87.09,29959.0,75.3227,75.34,75.3227,75.3314,29959.0
2020-05-13 15:05:00,87.1,87.1,87.09,87.09,25391.0,75.34,75.34,75.3314,75.3314,25391.0
2020-05-13 15:10:00,87.09,87.1,87.09,87.09,33166.0,75.3314,75.34,75.3314,75.3314,33166.0
2020-05-13 15:15:00,87.09,87.1,87.09,87.1,24929.0,75.3314,75.34,75.3314,75.34,24929.0
2020-05-13 15:20:00,87.1,87.1,87.08,87.08,54141.0,75.34,75.34,75.3227,75.3227,54141.0
2020-05-13 15:25:00,87.08,87.09,87.07,87.08,24139.0,75.3227,75.3314,75.3141,75.3227,24139.0
2020-05-13 15:30:00,87.07,87.07,87.05,87.06,108269.0,75.3141,75.3141,75.2968,75.3054,108269.0
2020-05-13 15:35:00,87.07,87.07,87.05,87.06,25094.0,75.3141,75.3141,75.2968,75.3054,25094.0
2020-05-13 15:40:00,87.06,87.06,87.05,87.06,53815.0,75.3054,75.3054,75.2968,75.3054,53815.0
2020-05-13 15:45:00,87.05,87.06,87.04,87.04,34085.0,75.2968,75.3054,75.2881,75.2881,34085.0
2020-05-13 15:50:00,87.05,87.06,87.04,87.06,41251.0,75.2968,75.3054,75.2881,75.3054,41251.0
2020-05-13 15:55:00,87.06,87.06,87.04,87.05,81660.0,75.3054,75.3054,75.2881,75.2968,81660.0
2020-05-14 09:30:00,87.23,87.26,87.17,87.2,100881.0,75.4525,75.4784,75.4006,75.4265,100881.0
2020-05-14 09:35:00,87.2,87.2,87.19,87.19,26188.0,75.4265,75.4265,75.4179,75.4179,26188.0
2020-05-14 09:40:00,87.2,87.2,87.18,87.2,29191.0,75.4265,75.4265,75.4092,75.4265,29191.0
2020-05-14 09:45:00,87.2,87.21,87.19,87.2,36408.0,75.4265,75.4352,75.4179,75.4265,36408.0
2020-05-14 09:50:00,87.2,87.2,87.18,87.18,23818.0,75.4265,75.4265,75.4092,75.4092,23818.0
2020-05-14 09:55:00,87.19,87.19,87.18,87.18,37114.0,75.4179,75.4179,75.4092,75.4092,37114.0
2020-05-14 10:00:00,87.19,87.2,87.18,87.19,43535.0,75.4179,75.4265,75.4092,75.4179,43535.0
2020-05-14 10:05:00,87.19,87.2,87.18,87.2,40324.0,75.4179,75.4265,75.4092,75.4265,40324.0
2020-05-14 10:10:00,87.2,87.23,87.19,87.23,54420.0,75.4265,75.4525,75.4179,75.4525,54420.0
2020-05-14 10:15:00,87.23,87.25,87.22,87.23,19335.0,75.4525,75.4698,75.4438,75.4525,19335.0
2020-05-14 10:20:00,87.24,87.24,87.23,87.23,17550.0,75.4611,75.4611,75.4525,75.4525,17550.0
2020-05-14 10:25:00,87.23,87.24,87.22,87.24,34828.0,75.4525,75.4611,75.4438,75.4611,34828.0
2020-05-14 10:30:00,87.23,87.24,87.22,87.23,24656.0,75.4525,75.4611,75.4438,75.4525,24656.0
2020-05-14 10:35:00,87.23,87.23,87.22,87.23,23252.0,75.4525,75.4525,75.4438,75.4525,23252.0
2020-05-14 10:40:00,87.23,87.24,87.22,87.23,40242.0,75.4525,75.4611,75.4438,75.4525,40242.0
2020-05-14 10:45:00,87.23,87.25,87.23,87.24,78360.0,75.4525,75.4698,75.4525,75.4611,78360.0
2020-05-14 10:50:00,87.23,87.24,87.23,87.23,39804.0,75.4525,75.4611,75.4525,75.4525,39804.0
2020-05-14 10:55:00,87.23,87.27,87.23,87.27,56550.0,75.4525,75.4871,75.4525,75.4871,56550.0
2020-05-14 11:00:00,87.27,87.27,87.25,87.26,16145.0,75.4871,75.4871,75.4698,75.4784,16145.0
2020-05-14 11:05:00,87.25,87.26,87.25,87.26,15716.0,75.4698,75.4784,75.4698,75.4784,15716.0
2020-05-14 11:10:00,87.26,87.26,87.25,87.26,21950.0,75.4784,75.4784,75.4698,75.4784,21950.0
2020-05-14 11:15:00,87.26,87.27,87.25,87.26,22941.0,75.4784,75.4871,75.4698,75.4784,22941.0
2020-05-14 11:20:00,87.26,87.29,87.26,87.29,28553.0,75.4784,75.5044,75.4784,75.5044,28553.0
2020-05-14 11:25:00,87.29,87.29,87.27,87.28,37753.0,75.5044,75.5044,75.4871,75.4957,37753.0
2020-05-14 11:30:00,87.28,87.28,87.25,87.26,35533.0,75.4957,75.4957,75.4698,75.4784,35533.0
2020-05-14 11:35:00,87.26,87.27,87.25,87.27,37358.0,75.4784,75.4871,75.4698,75.4871,37358.0
2020-05-14 11:40:00,87.26,87.26,87.25,87.26,12393.0,75.4784,75.4784,75.4698,75.4784,12393.0
2020-05-14 11:45:00,87.26,87.27,87.25,87.27,28900.0,75.4784,75.4871,75.4698,75.4871,28900.0
2020-05-14 11:50:00,87.27,87.28,87.26,87.27,24300.0,75.4871,75.4957,75.4784,75.4871,24300.0
2020-05-14 11:55:00,87.27,87.28,87.27,87.28,29651.0,75.4871,75.4957,75.4871,75.4957,29651.0
2020-05-14 12:00:00,87.28,87.28,87.27,87.28,10898.0,75.4957,75.4957,75.4871,75.4957,10898.0
2020-05-14 12:05:00,87.28,87.28,87.27,87.28,12571.0,75.4957,75.4957,75.4871,75.4957,12571.0
2020-05-14 12:10:00,87.28,87.28,87.25,87.26,12525.0,75.4957,75.4957,75.4698,75.4784,12525.0
2020-05-14 12:15:00,87.26,87.26,87.25,87.26,12871.0,75.4784,75.4784,75.4698,75.4784,12871.0
2020-05-14 12:20:00,87.26,87.28,87.25,87.28,27995.0,75.4784,75.4957,75.4698,75.4957,27995.0
2020-05-14 12:25:00,87.28,87.29,87.27,87.28,49674.0,75.4957,75.5044,75.4871,75.4957,49674.0
2020-05-14 12:30:00,87.28,87.28,87.26,87.27,19958.0,75.4957,75.4957,75.4784,75.4871,19958.0
2020-05-14 12:35:00,87.27,87.27,87.26,87.27,11476.0,75.4871,75.4871,75.4784,75.4871,11476.0
2020-05-14 12:40:00,87.27,87.27,87.26,87.27,33407.0,75.4871,75.4871,75.4784,75.4871,33407.0
2020-05-14 12:45:00,87.27,87.28,87.25,87.26,29341.0,75.4871,75.4957,75.4698,75.4784,29341.0
2020-05-14 12:50:00,87.26,87.27,87.25,87.26,47323.0,75.4784,75.4871,75.4698,75.4784,47323.0
2020-05-14 12:55:00,87.27,87.28,87.26,87.28,19635.0,75.4871,75.4957,75.4784,75.4957,19635.0
2020-05-14 13:00:00,87.28,87.29,87.27,87.28,39654.0,75.4957,75.5044,75.4871,75.4957,39654.0
2020-05-14 13:05:00,87.28,87.29,87.27,87.28,12017.0,75.4957,75.5044,75.4871,75.4957,12017.0
2020-05-14 13:10:00,87.28,87.28,87.26,87.27,5655.0,75.4957,75.4957,75.4784,75.4871,5655.0
2020-05-14 13:15:00,87.27,87.27,87.26,87.27,9922.0,75.4871,75.4871,75.4784,75.4871,9922.0
2020-05-14 13:20:00,87.26,87.27,87.26,87.27,24847.0,75.4784,75.4871,75.4784,75.4871,24847.0
2020-05-14 13:25:00,87.27,87.28,87.26,87.27,16030.0,75.4871,75.4957,75.4784,75.4871,16030.0
2020-05-14 13:30:00,87.27,87.28,87.26,87.27,24426.0,75.4871,75.4957,75.4784,75.4871,24426.0
2020-05-14 13:35:00,87.27,87.28,87.27,87.28,5452.0,75.4871,75.4957,75.4871,75.4957,5452.0
2020-05-14 13:40:00,87.28,87.28,87.27,87.28,22441.0,75.4957,75.4957,75.4871,75.4957,22441.0
2020-05-14 13:45:00,87.28,87.28,87.25,87.25,21736.0,75.4957,75.4957,75.4698,75.4698,21736.0
2020-05-14 13:50:00,87.26,87.27,87.25,87.27,21989.0,75.4784,75.4871,75.4698,75.4871,21989.0
2020-05-14 13:55:00,87.26,87.27,87.26,87.27,50646.0,75.4784,75.4871,75.4784,75.4871,50646.0
2020-05-14 14:00:00,87.27,87.27,87.25,87.26,10769.0,75.4871,75.4871,75.4698,75.4784,10769.0
2020-05-14 14:05:00,87.25,87.26,87.24,87.24,29074.0,75.4698,75.4784,75.4611,75.4611,29074.0
2020-05-14 14:10:00,87.24,87.25,87.24,87.25,20369.0,75.4611,75.4698,75.4611,75.4698,20369.0
2020-05-14 14:15:00,87.25,87.25,87.24,87.25,42072.0,75.4698,75.4698,75.4611,75.4698,42072.0
2020-05-14 14:20:00,87.24,87.25,87.24,87.24,23364.0,75.4611,75.4698,75.4611,75.4611,23364.0
2020-05-14 14:25:00,87.25,87.26,87.24,87.26,31376.0,75.4698,75.4784,75.4611,75.4784,31376.0
2020-05-14 14:30:00,87.26,87.26,87.25,87.25,14636.0,75.4784,75.4784,75.4698,75.4698,14636.0
2020-05-14 14:35:00,87.26,87.26,87.25,87.26,27314.0,75.4784,75.4784,75.4698,75.4784,27314.0
2020-05-14 14:40:00,87.26,87.26,87.25,87.26,19555.0,75.4784,75.4784,75.4698,75.4784,19555.0
2020-05-14 14:45:00,87.26,87.28,87.25,87.26,35216.0,75.4784,75.4957,75.4698,75.4784,35216.0
2020-05-14 14:50:00,87.27,87.27,87.26,87.27,26931.0,75.4871,75.4871,75.4784,75.4871,26931.0
2020-05-14 14:55:00,87.28,87.28,87.26,87.27,21522.0,75.4957,75.4957,75.4784,75.4871,21522.0
2020-05-14 15:00:00,87.27,87.27,87.26,87.27,19323.0,75.4871,75.4871,75.4784,75.4871,19323.0
2020-05-14 15:05:00,87.27,87.27,87.26,87.27,17400.0,75.4871,75.4871,75.4784,75.4871,17400.0
2020-05-14 15:10:00,87.26,87.27,87.22,87.23,60538.0,75.4784,75.4871,75.4438,75.4525,60538.0
2020-05-14 15:15:00,87.23,87.24,87.23,87.23,51605.0,75.4525,75.4611,75.4525,75.4525,51605.0
2020-05-14 15:20:00,87.23,87.24,87.23,87.24,57707.0,75.4525,75.4611,75.4525,75.4611,57707.0
2020-05-14 15:25:00,87.23,87.25,87.23,87.24,40190.0,75.4525,75.4698,75.4525,75.4611,40190.0
2020-05-14 15:30:00,87.24,87.26,87.24,87.25,172972.0,75.4611,75.4784,75.4611,75.4698,172972.0
2020-05-14 15:35:00,87.25,87.26,87.24,87.26,25399.0,75.4698,75.4784,75.4611,75.4784,25399.0
2020-05-14 15:40:00,87.25,87.26,87.24,87.25,43425.0,75.4698,75.4784,75.4611,75.4698,43425.0
2020-05-14 15:45:00,87.24,87.25,87.24,87.25,36246.0,75.4611,75.4698,75.4611,75.4698,36246.0
2020-05-14 15:50:00,87.25,87.29,87.24,87.28,76219.0,75.4698,75.5044,75.4611,75.4957,76219.0
2020-05-14 15:55:00,87.29,87.29,87.27,87.28,65572.0,75.5044,75.5044,75.4871,75.4957,65572.0
2020-05-15 09:30:00,87.44,87.51,87.35,87.43,133331.0,75.6341,75.6947,75.5563,75.6255,133331.0
2020-05-15 09:35:00,87.43,87.44,87.38,87.39,76613.0,75.6255,75.6341,75.5822,75.5909,76613.0
2020-05-15 09:40:00,87.38,87.38,87.36,87.38,84357.0,75.5822,75.5822,75.5649,75.5822,84357.0
2020-05-15 09:45:00,87.38,87.4,87.37,87.39,33445.0,75.5822,75.5995,75.5736,75.5909,33445.0
2020-05-15 09:50:00,87.38,87.39,87.33,87.36,18819.0,75.5822,75.5909,75.539,75.5649,18819.0
2020-05-15 09:55:00,87.36,87.4,87.35,87.39,63414.0,75.5649,75.5995,75.5563,75.5909,63414.0
2020-05-15 10:00:00,87.4,87.41,87.38,87.4,41595.0,75.5995,75.6082,75.5822,75.5995,41595.0
2020-05-15 10:05:00,87.4,87.41,87.35,87.36,36554.0,75.5995,75.6082,75.5563,75.5649,36554.0
2020-05-15 10:10:00,87.36,87.38,87.35,87.37,27551.0,75.5649,75.5822,75.5563,75.5736,27551.0
2020-05-15 10:15:00,87.37,87.37,87.33,87.34,32535.0,75.5736,75.5736,75.539,75.5476,32535.0
2020-05-15 10:20:00,87.34,87.37,87.33,87.37,17082.0,75.5476,75.5736,75.539,75.5736,17082.0
2020-05-15 10:25:00,87.36,87.37,87.35,87.35,36423.0,75.5649,75.5736,75.5563,75.5563,36423.0
2020-05-15 10:30:00,87.36,87.37,87.35,87.36,12704.0,75.5649,75.5736,75.5563,75.5649,12704.0
2020-05-15 10:35:00,87.36,87.37,87.35,87.37,15262.0,75.5649,75.5736,75.5563,75.5736,15262.0
2020-05-15 10:40:00,87.37,87.37,87.34,87.36,18670.0,75.5736,75.5736,75.5476,75.5649,18670.0
2020-05-15 10:45:00,87.35,87.35,87.34,87.35,15148.0,75.5563,75.5563,75.5476,75.5563,15148.0
2020-05-15 10:50:00,87.34,87.36,87.34,87.35,25562.0,75.5476,75.5649,75.5476,75.5563,25562.0
2020-05-15 10:55:00,87.36,87.36,87.33,87.34,12063.0,75.5649,75.5649,75.539,75.5476,12063.0
2020-05-15 11:00:00,87.33,87.35,87.33,87.35,21177.0,75.539,75.5563,75.539,75.5563,21177.0
2020-05-15 11:05:00,87.34,87.38,87.34,87.38,42577.0,75.5476,75.5822,75.5476,75.5822,42577.0
2020-05-15 11:10:00,87.38,87.38,87.35,87.36,11680.0,75.5822,75.5822,75.5563,75.5649,11680.0
2020-05-15 11:15:00,87.36,87.36,87.34,87.34,17679.0,75.5649,75.5649,75.5476,75.5476,17679.0
2020-05-15 11:20:00,87.34,87.34,87.33,87.34,16678.0,75.5476,75.5476,75.539,75.5476,16678.0
2020-05-15 11:25:00,87.34,87.34,87.3,87.31,11694.0,75.5476,75.5476,75.513,75.5217,11694.0
2020-05-15 11:30:00,87.31,87.34,87.31,87.32,21332.0,75.5217,75.5476,75.5217,75.5303,21332.0
2020-05-15 11:35:00,87.33,87.34,87.32,87.33,15431.0,75.539,75.5476,75.5303,75.539,15431.0
2020-05-15 11:40:00,87.33,87.34,87.32,87.33,18786.0,75.539,75.5476,75.5303,75.539,18786.0
2020-05-15 11:45:00,87.33,87.33,87.32,87.33,12245.0,75.539,75.539,75.5303,75.539,12245.0
2020-05-15 11:50:00,87.33,87.34,87.32,87.33,6249.0,75.539,75.5476,75.5303,75.539,6249.0
2020-05-15 11:55:00,87.33,87.33,87.32,87.33,18727.0,75.539,75.539,75.5303,75.539,18727.0
2020-05-15 12:00:00,87.33,87.33,87.3,87.31,32316.0,75.539,75.539,75.513,75.5217,32316.0
2020-05-15 12:05:00,87.31,87.32,87.28,87.28,56022.0,75.5217,75.5303,75.4957,75.4957,56022.0
2020-05-15 12:10:00,87.29,87.3,87.28,87.3,13382.0,75.5044,75.513,75.4957,75.513,13382.0
2020-05-15 12:15:00,87.3,87.32,87.29,87.31,27568.0,75.513,75.5303,75.5044,75.5217,27568.0
2020-05-15 12:20:00,87.3,87.32,87.29,87.3,17563.0,75.513,75.5303,75.5044,75.513,17563.0
2020-05-15 12:25:00,87.3,87.3,87.29,87.29,12570.0,75.513,75.513,75.5044,75.5044,12570.0
2020-05-15 12:30:00,87.29,87.3,87.28,87.29,29460.0,75.5044,75.513,75.4957,75.5044,29460.0
2020-05-15 12:35:00,87.29,87.32,87.29,87.31,47179.0,75.5044,75.5303,75.5044,75.5217,47179.0
2020-05-15 12:40:00,87.31,87.33,87.31,87.31,49227.0,75.5217,75.539,75.5217,75.5217,49227.0
2020-05-15 12:45:00,87.32,87.32,87.31,87.32,26338.0,75.5303,75.5303,75.5217,75.5303,26338.0
2020-05-15 12:50:00,87.31,87.33,87.31,87.33,23973.0,75.5217,75.539,75.5217,75.539,23973.0
2020-05-15 12:55:00,87.32,87.33,87.31,87.33,16787.0,75.5303,75.539,75.5217,75.539,16787.0
2020-05-15 13:00:00,87.32,87.33,87.31,87.31,22518.0,75.5303,75.539,75.5217,75.5217,22518.0
2020-05-15 13:05:00,87.32,87.32,87.31,87.31,18723.0,75.5303,75.5303,75.5217,75.5217,18723.0
2020-05-15 13:10:00,87.31,87.33,87.31,87.31,70260.0,75.5217,75.539,75.5217,75.5217,70260.0
2020-05-15 13:15:00,87.31,87.32,87.31,87.32,9064.0,75.5217,75.5303,75.5217,75.5303,9064.0
2020-05-15 13:20:00,87.32,87.32,87.31,87.31,45758.0,75.5303,75.5303,75.5217,75.5217,45758.0
2020-05-15 13:25:00,87.32,87.32,87.3,87.31,26045.0,75.5303,75.5303,75.513,75.5217,26045.0
2020-05-15 13:30:00,87.31,87.31,87.29,87.3,7513.0,75.5217,75.5217,75.5044,75.513,7513.0
2020-05-15 13:35:00,87.3,87.31,87.29,87.31,76421.0,75.513,75.5217,75.5044,75.5217,76421.0
2020-05-15 13:40:00,87.31,87.32,87.3,87.31,14576.0,75.5217,75.5303,75.513,75.5217,14576.0
2020-05-15 13:45:00,87.31,87.32,87.31,87.31,19100.0,75.5217,75.5303,75.5217,75.5217,19100.0
2020-05-15 13:50:00,87.31,87.32,87.31,87.32,34224.0,75.5217,75.5303,75.5217,75.5303,34224.0
2020-05-15 13:55:00,87.31,87.33,87.31,87.33,15328.0,75.5217,75.539,75.5217,75.539,15328.0
2020-05-15 14:00:00,87.33,87.33,87.31,87.31,32040.0,75.539,75.539,75.5217,75.5217,32040.0
2020-05-15 14:05:00,87.32,87.34,87.32,87.34,74803.0,75.5303,75.5476,75.5303,75.5476,74803.0
2020-05-15 14:10:00,87.34,87.35,87.33,87.34,15493.0,75.5476,75.5563,75.539,75.5476,15493.0
2020-05-15 14:15:00,87.34,87.36,87.34,87.34,19938.0,75.5476,75.5649,75.5476,75.5476,19938.0
2020-05-15 14:20:00,87.35,87.36,87.34,87.36,30341.0,75.5563,75.5649,75.5476,75.5649,30341.0
2020-05-15 14:25:00,87.35,87.37,87.35,87.36,46834.0,75.5563,75.5736,75.5563,75.5649,46834.0
2020-05-15 14:30:00,87.37,87.39,87.36,87.39,32641.0,75.5736,75.5909,75.5649,75.5909,32641.0
2020-05-15 14:35:00,87.39,87.39,87.38,87.39,38224.0,75.5909,75.5909,75.5822,75.5909,38224.0
2020-05-15 14:40:00,87.38,87.39,87.38,87.38,21745.0,75.5822,75.5909,75.5822,75.5822,21745.0
2020-05-15 14:45:00,87.39,87.39,87.37,87.38,38279.0,75.5909,75.5909,75.5736,75.5822,38279.0
2020-05-15 14:50:00,87.38,87.39,87.37,87.38,49574.0,75.5822,75.5909,75.5736,75.5822,49574.0
2020-05-15 14:55:00,87.38,87.38,87.35,87.37,26249.0,75.5822,75.5822,75.5563,75.5736,26249.0
2020-05-15 15:00:00,87.36,87.38,87.36,87.36,22301.0,75.5649,75.5822,75.5649,75.5649,22301.0
2020-05-15 15:05:00,87.37,87.37,87.36,87.36,45723.0,75.5736,75.5736,75.5649,75.5649,45723.0
2020-05-15 15:10:00,87.36,87.37,87.34,87.34,59557.0,75.5649,75.5736,75.5476,75.5476,59557.0
2020-05-15 15:15:00,87.34,87.35,87.33,87.33,27307.0,75.5476,75.5563,75.539,75.539,27307.0
2020-05-15 15:20:00,87.33,87.34,87.32,87.32,38079.0,75.539,75.5476,75.5303,75.5303,38079.0
2020-05-15 15:25:00,87.33,87.33,87.32,87.32,27082.0,75.539,75.539,75.5303,75.5303,27082.0
2020-05-15 15:30:00,87.33,87.34,87.32,87.34,37323.0,75.539,75.5476,75.5303,75.5476,37323.0
2020-05-15 15:35:00,87.33,87.34,87.33,87.34,55071.0,75.539,75.5476,75.539,75.5476,55071.0
2020-05-15 15:40:00,87.34,87.34,87.33,87.33,47211.0,75.5476,75.5476,75.539,75.539,47211.0
2020-05-15 15:45:00,87.33,87.34,87.33,87.34,49585.0,75.539,75.5476,75.539,75.5476,49585.0
2020-05-15 15:50:00,87.34,87.35,87.33,87.34,46202.0,75.5476,75.5563,75.539,75.5476,46202.0
2020-05-15 15:55:00,87.35,87.36,87.34,87.35,148522.0,75.5563,75.5649,75.5476,75.5563,148522.0
2020-05-18 09:30:00,87.39,87.39,87.35,87.36,170727.0,75.5909,75.5909,75.5563,75.5649,170727.0
2020-05-18 09:35:00,87.35,87.37,87.33,87.33,29991.0,75.5563,75.5736,75.539,75.539,29991.0
2020-05-18 09:40:00,87.34,87.34,87.32,87.34,31814.0,75.5476,75.5476,75.5303,75.5476,31814.0
2020-05-18 09:45:00,87.34,87.35,87.33,87.34,25537.0,75.5476,75.5563,75.539,75.5476,25537.0
2020-05-18 09:50:00,87.35,87.35,87.33,87.34,25951.0,75.5563,75.5563,75.539,75.5476,25951.0
2020-05-18 09:55:00,87.34,87.35,87.33,87.34,46429.0,75.5476,75.5563,75.539,75.5476,46429.0
2020-05-18 10:00:00,87.34,87.35,87.34,87.34,15283.0,75.5476,75.5563,75.5476,75.5476,15283.0
2020-05-18 10:05:00,87.34,87.35,87.34,87.34,16351.0,75.5476,75.5563,75.5476,75.5476,16351.0
2020-05-18 10:10:00,87.34,87.35,87.34,87.35,11778.0,75.5476,75.5563,75.5476,75.5563,11778.0
2020-05-18 10:15:00,87.34,87.35,87.3,87.31,30690.0,75.5476,75.5563,75.513,75.5217,30690.0
2020-05-18 10:20:00,87.31,87.32,87.29,87.3,28226.0,75.5217,75.5303,75.5044,75.513,28226.0
2020-05-18 10:25:00,87.3,87.3,87.29,87.29,23110.0,75.513,75.513,75.5044,75.5044,23110.0
2020-05-18 10:30:00,87.29,87.3,87.28,87.29,28908.0,75.5044,75.513,75.4957,75.5044,28908.0
2020-05-18 10:35:00,87.29,87.29,87.26,87.26,45728.0,75.5044,75.5044,75.4784,75.4784,45728.0
2020-05-18 10:40:00,87.26,87.26,87.25,87.25,34998.0,75.4784,75.4784,75.4698,75.4698,34998.0
2020-05-18 10:45:00,87.26,87.26,87.25,87.26,34402.0,75.4784,75.4784,75.4698,75.4784,34402.0
2020-05-18 10:50:00,87.26,87.26,87.24,87.24,47859.0,75.4784,75.4784,75.4611,75.4611,47859.0
2020-05-18 10:55:00,87.23,87.24,87.23,87.23,21340.0,75.4525,75.4611,75.4525,75.4525,21340.0
2020-05-18 11:00:00,87.24,87.24,87.22,87.23,27454.0,75.4611,75.4611,75.4438,75.4525,27454.0
2020-05-18 11:05:00,87.22,87.23,87.2,87.2,40100.0,75.4438,75.4525,75.4265,75.4265,40100.0
2020-05-18 11:10:00,87.21,87.22,87.2,87.22,46493.0,75.4352,75.4438,75.4265,75.4438,46493.0
2020-05-18 11:15:00,87.22,87.22,87.2,87.22,35319.0,75.4438,75.4438,75.4265,75.4438,35319.0
2020-05-18 11:20:00,87.22,87.23,87.2,87.21,64294.0,75.4438,75.4525,75.4265,75.4352,64294.0
2020-05-18 11:25:00,87.2,87.21,87.16,87.16,38823.0,75.4265,75.4352,75.3919,75.3919,38823.0
2020-05-18 11:30:00,87.16,87.19,87.16,87.19,20787.0,75.3919,75.4179,75.3919,75.4179,20787.0
2020-05-18 11:35:00,87.19,87.19,87.16,87.17,25035.0,75.4179,75.4179,75.3919,75.4006,25035.0
2020-05-18 11:40:00,87.17,87.18,87.15,87.17,31335.0,75.4006,75.4092,75.3833,75.4006,31335.0
2020-05-18 11:45:00,87.17,87.2,87.17,87.18,30994.0,75.4006,75.4265,75.4006,75.4092,30994.0
2020-05-18 11:50:00,87.17,87.19,87.17,87.19,10520.0,75.4006,75.4179,75.4006,75.4179,10520.0
2020-05-18 11:55:00,87.18,87.19,87.18,87.18,53010.0,75.4092,75.4179,75.4092,75.4092,53010.0
2020-05-18 12:00:00,87.18,87.19,87.18,87.18,30845.0,75.4092,75.4179,75.4092,75.4092,30845.0
2020-05-18 12:05:00,87.19,87.2,87.18,87.2,70952.0,75.4179,75.4265,75.4092,75.4265,70952.0
2020-05-18 12:10:00,87.2,87.2,87.18,87.19,24644.0,75.4265,75.4265,75.4092,75.4179,24644.0
2020-05-18 12:15:00,87.19,87.19,87.18,87.18,28129.0,75.4179,75.4179,75.4092,75.4092,28129.0
2020-05-18 12:20:00,87.18,87.19,87.17,87.17,14582.0,75.4092,75.4179,75.4006,75.4006,14582.0
2020-05-18 12:25:00,87.18,87.18,87.17,87.17,16451.0,75.4092,75.4092,75.4006,75.4006,16451.0
2020-05-18 12:30:00,87.17,87.19,87.17,87.19,29448.0,75.4006,75.4179,75.4006,75.4179,29448.0
2020-05-18 12:35:00,87.18,87.2,87.18,87.19,60288.0,75.4092,75.4265,75.4092,75.4179,60288.0
2020-05-18 12:40:00,87.19,87.2,87.19,87.2,41259.0,75.4179,75.4265,75.4179,75.4265,41259.0
2020-05-18 12:45:00,87.19,87.21,87.19,87.2,32075.0,75.4179,75.4352,75.4179,75.4265,32075.0
2020-05-18 12:50:00,87.2,87.21,87.2,87.2,33041.0,75.4265,75.4352,75.4265,75.4265,33041.0
2020-05-18 12:55:00,87.2,87.21,87.19,87.2,32109.0,75.4265,75.4352,75.4179,75.4265,32109.0
2020-05-18 13:00:00,87.2,87.2,87.19,87.2,52890.0,75.4265,75.4265,75.4179,75.4265,52890.0
2020-05-18 13:05:00,87.19,87.2,87.19,87.2,21563.0,75.4179,75.4265,75.4179,75.4265,21563.0
2020-05-18 13:10:00,87.19,87.2,87.18,87.18,29284.0,75.4179,75.4265,75.4092,75.4092,29284.0
2020-05-18 13:15:00,87.19,87.19,87.18,87.19,23264.0,75.4179,75.4179,75.4092,75.4179,23264.0
2020-05-18 13:20:00,87.19,87.19,87.18,87.19,17460.0,75.4179,75.4179,75.4092,75.4179,17460.0
2020-05-18 13:25:00,87.19,87.19,87.18,87.18,47973.0,75.4179,75.4179,75.4092,75.4092,47973.0
2020-05-18 13:30:00,87.19,87.19,87.18,87.18,37108.0,75.4179,75.4179,75.4092,75.4092,37108.0
2020-05-18 13:35:00,87.19,87.2,87.18,87.2,37403.0,75.4179,75.4265,75.4092,75.4265,37403.0
2020-05-18 13:40:00,87.2,87.2,87.19,87.19,25306.0,75.4265,75.4265,75.4179,75.4179,25306.0
2020-05-18 13:45:00,87.2,87.2,87.19,87.19,17921.0,75.4265,75.4265,75.4179,75.4179,17921.0
2020-05-18 13:50:00,87.2,87.2,87.19,87.19,10891.0,75.4265,75.4265,75.4179,75.4179,10891.0
2020-05-18 13:55:00,87.19,87.2,87.17,87.18,16492.0,75.4179,75.4265,75.4006,75.4092,16492.0
2020-05-18 14:00:00,87.17,87.18,87.17,87.18,39124.0,75.4006,75.4092,75.4006,75.4092,39124.0
2020-05-18 14:05:00,87.18,87.19,87.17,87.19,20018.0,75.4092,75.4179,75.4006,75.4179,20018.0
2020-05-18 14:10:00,87.19,87.19,87.18,87.19,21842.0,75.4179,75.4179,75.4092,75.4179,21842.0
2020-05-18 14:15:00,87.19,87.19,87.18,87.18,15689.0,75.4179,75.4179,75.4092,75.4092,15689.0
2020-05-18 14:20:00,87.18,87.19,87.17,87.17,31961.0,75.4092,75.4179,75.4006,75.4006,31961.0
2020-05-18 14:25:00,87.17,87.18,87.16,87.17,19135.0,75.4006,75.4092,75.3919,75.4006,19135.0
2020-05-18 14:30:00,87.17,87.17,87.13,87.15,23051.0,75.4006,75.4006,75.366,75.3833,23051.0
2020-05-18 14:35:00,87.15,87.15,87.14,87.14,11734.0,75.3833,75.3833,75.3746,75.3746,11734.0
2020-05-18 14:40:00,87.15,87.15,87.14,87.15,24713.0,75.3833,75.3833,75.3746,75.3833,24713.0
2020-05-18 14:45:00,87.15,87.15,87.11,87.12,28321.0,75.3833,75.3833,75.3487,75.3573,28321.0
2020-05-18 14:50:00,87.12,87.12,87.11,87.12,22204.0,75.3573,75.3573,75.3487,75.3573,22204.0
2020-05-18 14:55:00,87.12,87.13,87.07,87.08,50084.0,75.3573,75.366,75.3141,75.3227,50084.0
2020-05-18 15:00:00,87.08,87.09,87.07,87.09,53665.0,75.3227,75.3314,75.3141,75.3314,53665.0
2020-05-18 15:05:00,87.09,87.1,87.08,87.1,61267.0,75.3314,75.34,75.3227,75.34,61267.0
2020-05-18 15:10:00,87.09,87.11,87.09,87.11,59353.0,75.3314,75.3487,75.3314,75.3487,59353.0
2020-05-18 15:15:00,87.11,87.11,87.1,87.11,80961.0,75.3487,75.3487,75.34,75.3487,80961.0
2020-05-18 15:20:00,87.11,87.11,87.1,87.11,52101.0,75.3487,75.3487,75.34,75.3487,52101.0
2020-05-18 15:25:00,87.11,87.11,87.1,87.11,54869.0,75.3487,75.3487,75.34,75.3487,54869.0
2020-05-18 15:30:00,87.11,87.12,87.1,87.12,83770.0,75.3487,75.3573,75.34,75.3573,83770.0
2020-05-18 15:35:00,87.12,87.12,87.1,87.11,87199.0,75.3573,75.3573,75.34,75.3487,87199.0
2020-05-18 15:40:00,87.11,87.11,87.1,87.11,79088.0,75.3487,75.3487,75.34,75.3487,79088.0
2020-05-18 15:45:00,87.11,87.11,87.1,87.11,64108.0,75.3487,75.3487,75.34,75.3487,64108.0
2020-05-18 15:50:00,87.11,87.14,87.1,87.14,113889.0,75.3487,75.3746,75.34,75.3746,113889.0
2020-05-18 15:55:00,87.14,87.18,87.13,87.17,290078.0,75.3746,75.4092,75.366,75.4006,290078.0
2020-05-19 09:30:00,87.15,87.27,87.15,87.22,99574.0,75.3833,75.4871,75.3833,75.4438,99574.0
2020-05-19 09:35:00,87.22,87.23,87.2,87.23,34700.0,75.4438,75.4525,75.4265,75.4525,34700.0
2020-05-19 09:40:00,87.23,87.24,87.22,87.23,33873.0,75.4525,75.4611,75.4438,75.4525,33873.0
2020-05-19 09:45:00,87.23,87.24,87.21,87.22,67637.0,75.4525,75.4611,75.4352,75.4438,67637.0
2020-05-19 09:50:00,87.22,87.22,87.19,87.2,32976.0,75.4438,75.4438,75.4179,75.4265,32976.0
2020-05-19 09:55:00,87.2,87.2,87.16,87.17,42900.0,75.4265,75.4265,75.3919,75.4006,42900.0
2020-05-19 10:00:00,87.17,87.19,87.17,87.19,25428.0,75.4006,75.4179,75.4006,75.4179,25428.0
2020-05-19 10:05:00,87.19,87.19,87.17,87.19,25573.0,75.4179,75.4179,75.4006,75.4179,25573.0
2020-05-19 10:10:00,87.19,87.2,87.18,87.19,41958.0,75.4179,75.4265,75.4092,75.4179,41958.0
2020-05-19 10:15:00,87.19,87.22,87.19,87.2,42141.0,75.4179,75.4438,75.4179,75.4265,42141.0
2020-05-19 10:20:00,87.2,87.24,87.2,87.23,34371.0,75.4265,75.4611,75.4265,75.4525,34371.0
2020-05-19 10:25:00,87.24,87.24,87.21,87.22,36215.0,75.4611,75.4611,75.4352,75.4438,36215.0
2020-05-19 10:30:00,87.22,87.22,87.2,87.2,22195.0,75.4438,75.4438,75.4265,75.4265,22195.0
2020-05-19 10:35:00,87.2,87.21,87.19,87.2,29795.0,75.4265,75.4352,75.4179,75.4265,29795.0
2020-05-19 10:40:00,87.2,87.21,87.18,87.19,27794.0,75.4265,75.4352,75.4092,75.4179,27794.0
2020-05-19 10:45:00,87.2,87.2,87.18,87.19,34931.0,75.4265,75.4265,75.4092,75.4179,34931.0
2020-05-19 10:50:00,87.18,87.19,87.16,87.17,48375.0,75.4092,75.4179,75.3919,75.4006,48375.0
2020-05-19 10:55:00,87.17,87.19,87.17,87.18,58332.0,75.4006,75.4179,75.4006,75.4092,58332.0
2020-05-19 11:00:00,87.17,87.18,87.17,87.17,15557.0,75.4006,75.4092,75.4006,75.4006,15557.0
2020-05-19 11:05:00,87.17,87.19,87.16,87.19,18464.0,75.4006,75.4179,75.3919,75.4179,18464.0
2020-05-19 11:10:00,87.18,87.19,87.17,87.17,17521.0,75.4092,75.4179,75.4006,75.4006,17521.0
2020-05-19 11:15:00,87.18,87.2,87.17,87.2,48082.0,75.4092,75.4265,75.4006,75.4265,48082.0
2020-05-19 11:20:00,87.2,87.22,87.2,87.2,19446.0,75.4265,75.4438,75.4265,75.4265,19446.0
2020-05-19 11:25:00,87.2,87.21,87.19,87.21,58369.0,75.4265,75.4352,75.4179,75.4352,58369.0
2020-05-19 11:30:00,87.21,87.22,87.2,87.22,16605.0,75.4352,75.4438,75.4265,75.4438,16605.0
2020-05-19 11:35:00,87.22,87.24,87.21,87.23,23045.0,75.4438,75.4611,75.4352,75.4525,23045.0
2020-05-19 11:40:00,87.23,87.24,87.21,87.23,29272.0,75.4525,75.4611,75.4352,75.4525,29272.0
2020-05-19 11:45:00,87.23,87.23,87.22,87.23,45204.0,75.4525,75.4525,75.4438,75.4525,45204.0
2020-05-19 11:50:00,87.23,87.23,87.22,87.23,16393.0,75.4525,75.4525,75.4438,75.4525,16393.0
2020-05-19 11:55:00,87.23,87.23,87.21,87.22,48120.0,75.4525,75.4525,75.4352,75.4438,48120.0
2020-05-19 12:00:00,87.22,87.22,87.19,87.2,25168.0,75.4438,75.4438,75.4179,75.4265,25168.0
2020-05-19 12:05:00,87.2,87.21,87.19,87.21,19942.0,75.4265,75.4352,75.4179,75.4352,19942.0
2020-05-19 12:10:00,87.21,87.21,87.2,87.21,21136.0,75.4352,75.4352,75.4265,75.4352,21136.0
2020-05-19 12:15:00,87.21,87.24,87.2,87.23,38029.0,75.4352,75.4611,75.4265,75.4525,38029.0
2020-05-19 12:20:00,87.23,87.24,87.2,87.2,31954.0,75.4525,75.4611,75.4265,75.4265,31954.0
2020-05-19 12:25:00,87.2,87.22,87.2,87.22,29246.0,75.4265,75.4438,75.4265,75.4438,29246.0
2020-05-19 12:30:00,87.22,87.24,87.21,87.23,36541.0,75.4438,75.4611,75.4352,75.4525,36541.0
2020-05-19 12:35:00,87.23,87.24,87.23,87.24,46108.0,75.4525,75.4611,75.4525,75.4611,46108.0
2020-05-19 12:40:00,87.23,87.26,87.23,87.26,123140.0,75.4525,75.4784,75.4525,75.4784,123140.0
2020-05-19 12:45:00,87.26,87.26,87.25,87.26,22052.0,75.4784,75.4784,75.4698,75.4784,22052.0
2020-05-19 12:50:00,87.25,87.26,87.25,87.25,19362.0,75.4698,75.4784,75.4698,75.4698,19362.0
2020-05-19 12:55:00,87.25,87.26,87.24,87.26,103182.0,75.4698,75.4784,75.4611,75.4784,103182.0
2020-05-19 13:00:00,87.25,87.26,87.25,87.26,16359.0,75.4698,75.4784,75.4698,75.4784,16359.0
2020-05-19 13:05:00,87.26,87.26,87.25,87.26,7081.0,75.4784,75.4784,75.4698,75.4784,7081.0
2020-05-19 13:10:00,87.26,87.26,87.25,87.25,10516.0,75.4784,75.4784,75.4698,75.4698,10516.0
2020-05-19 13:15:00,87.26,87.26,87.25,87.26,15991.0,75.4784,75.4784,75.4698,75.4784,15991.0
2020-05-19 13:20:00,87.25,87.27,87.25,87.27,25685.0,75.4698,75.4871,75.4698,75.4871,25685.0
2020-05-19 13:25:00,87.27,87.27,87.26,87.27,17951.0,75.4871,75.4871,75.4784,75.4871,17951.0
2020-05-19 13:30:00,87.27,87.27,87.26,87.27,35850.0,75.4871,75.4871,75.4784,75.4871,35850.0
2020-05-19 13:35:00,87.27,87.27,87.26,87.27,11812.0,75.4871,75.4871,75.4784,75.4871,11812.0
2020-05-19 13:40:00,87.27,87.27,87.26,87.27,8596.0,75.4871,75.4871,75.4784,75.4871,8596.0
2020-05-19 13:45:00,87.27,87.27,87.25,87.25,17985.0,75.4871,75.4871,75.4698,75.4698,17985.0
2020-05-19 13:50:00,87.26,87.27,87.25,87.27,15217.0,75.4784,75.4871,75.4698,75.4871,15217.0
2020-05-19 13:55:00,87.27,87.28,87.26,87.28,21304.0,75.4871,75.4957,75.4784,75.4957,21304.0
2020-05-19 14:00:00,87.27,87.28,87.27,87.28,13698.0,75.4871,75.4957,75.4871,75.4957,13698.0
2020-05-19 14:05:00,87.28,87.28,87.27,87.27,31905.0,75.4957,75.4957,75.4871,75.4871,31905.0
2020-05-19 14:10:00,87.27,87.28,87.27,87.27,20497.0,75.4871,75.4957,75.4871,75.4871,20497.0
2020-05-19 14:15:00,87.28,87.28,87.27,87.28,20842.0,75.4957,75.4957,75.4871,75.4957,20842.0
2020-05-19 14:20:00,87.28,87.29,87.27,87.29,58145.0,75.4957,75.5044,75.4871,75.5044,58145.0
2020-05-19 14:25:00,87.29,87.29,87.28,87.29,9595.0,75.5044,75.5044,75.4957,75.5044,9595.0
2020-05-19 14:30:00,87.29,87.29,87.27,87.28,39332.0,75.5044,75.5044,75.4871,75.4957,39332.0
2020-05-19 14:35:00,87.28,87.28,87.27,87.28,22983.0,75.4957,75.4957,75.4871,75.4957,22983.0
2020-05-19 14:40:00,87.28,87.28,87.27,87.28,23448.0,75.4957,75.4957,75.4871,75.4957,23448.0
2020-05-19 14:45:00,87.28,87.28,87.27,87.27,65209.0,75.4957,75.4957,75.4871,75.4871,65209.0
2020-05-19 14:50:00,87.27,87.28,87.27,87.28,31887.0,75.4871,75.4957,75.4871,75.4957,31887.0
2020-05-19 14:55:00,87.28,87.28,87.24,87.25,44999.0,75.4957,75.4957,75.4611,75.4698,44999.0
2020-05-19 15:00:00,87.26,87.28,87.25,87.27,34233.0,75.4784,75.4957,75.4698,75.4871,34233.0
2020-05-19 15:05:00,87.27,87.28,87.26,87.28,33991.0,75.4871,75.4957,75.4784,75.4957,33991.0
2020-05-19 15:10:00,87.27,87.28,87.27,87.28,47644.0,75.4871,75.4957,75.4871,75.4957,47644.0
2020-05-19 15:15:00,87.27,87.28,87.26,87.28,31420.0,75.4871,75.4957,75.4784,75.4957,31420.0
2020-05-19 15:20:00,87.28,87.28,87.27,87.28,25138.0,75.4957,75.4957,75.4871,75.4957,25138.0
2020-05-19 15:25:00,87.28,87.29,87.27,87.27,31053.0,75.4957,75.5044,75.4871,75.4871,31053.0
2020-05-19 15:30:00,87.28,87.28,87.27,87.28,33927.0,75.4957,75.4957,75.4871,75.4957,33927.0
2020-05-19 15:35:00,87.28,87.29,87.26,87.28,170578.0,75.4957,75.5044,75.4784,75.4957,170578.0
2020-05-19 15:40:00,87.28,87.29,87.27,87.29,38722.0,75.4957,75.5044,75.4871,75.5044,38722.0
2020-05-19 15:45:00,87.29,87.31,87.29,87.31,79171.0,75.5044,75.5217,75.5044,75.5217,79171.0
2020-05-19 15:50:00,87.31,87.31,87.29,87.3,91339.0,75.5217,75.5217,75.5044,75.513,91339.0
2020-05-19 15:55:00,87.3,87.3,87.27,87.27,100511.0,75.513,75.513,75.4871,75.4871,100511.0
2020-05-20 09:30:00,87.37,87.38,87.27,87.31,62560.0,75.5736,75.5822,75.4871,75.5217,62560.0
2020-05-20 09:35:00,87.31,87.33,87.31,87.31,61988.0,75.5217,75.539,75.5217,75.5217,61988.0
2020-05-20 09:40:00,87.31,87.33,87.3,87.33,39088.0,75.5217,75.539,75.513,75.539,39088.0
2020-05-20 09:45:00,87.32,87.34,87.32,87.34,15439.0,75.5303,75.5476,75.5303,75.5476,15439.0
2020-05-20 09:50:00,87.34,87.36,87.33,87.36,16319.0,75.5476,75.5649,75.539,75.5649,16319.0
2020-05-20 09:55:00,87.35,87.37,87.33,87.34,17863.0,75.5563,75.5736,75.539,75.5476,17863.0
2020-05-20 10:00:00,87.34,87.37,87.33,87.36,27844.0,75.5476,75.5736,75.539,75.5649,27844.0
2020-05-20 10:05:00,87.36,87.36,87.33,87.34,20960.0,75.5649,75.5649,75.539,75.5476,20960.0
2020-05-20 10:10:00,87.34,87.35,87.32,87.33,23499.0,75.5476,75.5563,75.5303,75.539,23499.0
2020-05-20 10:15:00,87.33,87.35,87.32,87.33,30648.0,75.539,75.5563,75.5303,75.539,30648.0
2020-05-20 10:20:00,87.34,87.34,87.32,87.32,27803.0,75.5476,75.5476,75.5303,75.5303,27803.0
2020-05-20 10:25:00,87.33,87.34,87.32,87.34,13151.0,75.539,75.5476,75.5303,75.5476,13151.0
2020-05-20 10:30:00,87.34,87.34,87.31,87.33,38225.0,75.5476,75.5476,75.5217,75.539,38225.0
2020-05-20 10:35:00,87.33,87.34,87.32,87.33,67179.0,75.539,75.5476,75.5303,75.539,67179.0
2020-05-20 10:40:00,87.33,87.34,87.32,87.33,8489.0,75.539,75.5476,75.5303,75.539,8489.0
2020-05-20 10:45:00,87.33,87.33,87.31,87.31,35991.0,75.539,75.539,75.5217,75.5217,35991.0
2020-05-20 10:50:00,87.31,87.34,87.31,87.34,37080.0,75.5217,75.5476,75.5217,75.5476,37080.0
2020-05-20 10:55:00,87.34,87.34,87.33,87.34,14979.0,75.5476,75.5476,75.539,75.5476,14979.0
2020-05-20 11:00:00,87.33,87.34,87.33,87.34,18219.0,75.539,75.5476,75.539,75.5476,18219.0
2020-05-20 11:05:00,87.34,87.35,87.33,87.34,24370.0,75.5476,75.5563,75.539,75.5476,24370.0
2020-05-20 11:10:00,87.34,87.34,87.33,87.34,27648.0,75.5476,75.5476,75.539,75.5476,27648.0
2020-05-20 11:15:00,87.34,87.34,87.33,87.33,13201.0,75.5476,75.5476,75.539,75.539,13201.0
2020-05-20 11:20:00,87.34,87.36,87.33,87.35,34998.0,75.5476,75.5649,75.539,75.5563,34998.0
2020-05-20 11:25:00,87.35,87.38,87.35,87.37,32164.0,75.5563,75.5822,75.5563,75.5736,32164.0
2020-05-20 11:30:00,87.38,87.38,87.37,87.38,29206.0,75.5822,75.5822,75.5736,75.5822,29206.0
2020-05-20 11:35:00,87.37,87.38,87.36,87.36,30469.0,75.5736,75.5822,75.5649,75.5649,30469.0
2020-05-20 11:40:00,87.37,87.4,87.36,87.39,40451.0,75.5736,75.5995,75.5649,75.5909,40451.0
2020-05-20 11:45:00,87.4,87.41,87.39,87.41,15405.0,75.5995,75.6082,75.5909,75.6082,15405.0
2020-05-20 11:50:00,87.41,87.43,87.4,87.42,693015.0,75.6082,75.6255,75.5995,75.6168,693015.0
2020-05-20 11:55:00,87.42,87.42,87.41,87.41,624213.0,75.6168,75.6168,75.6082,75.6082,624213.0
2020-05-20 12:00:00,87.42,87.43,87.41,87.43,23149.0,75.6168,75.6255,75.6082,75.6255,23149.0
2020-05-20 12:05:00,87.42,87.43,87.41,87.42,61694.0,75.6168,75.6255,75.6082,75.6168,61694.0
2020-05-20 12:10:00,87.41,87.42,87.41,87.42,20138.0,75.6082,75.6168,75.6082,75.6168,20138.0
2020-05-20 12:15:00,87.42,87.44,87.42,87.44,54807.0,75.6168,75.6341,75.6168,75.6341,54807.0
2020-05-20 12:20:00,87.44,87.44,87.41,87.42,52733.0,75.6341,75.6341,75.6082,75.6168,52733.0
2020-05-20 12:25:00,87.42,87.42,87.4,87.41,12974.0,75.6168,75.6168,75.5995,75.6082,12974.0
2020-05-20 12:30:00,87.41,87.41,87.4,87.41,15239.0,75.6082,75.6082,75.5995,75.6082,15239.0
2020-05-20 12:35:00,87.4,87.41,87.38,87.4,19444.0,75.5995,75.6082,75.5822,75.5995,19444.0
2020-05-20 12:40:00,87.39,87.4,87.38,87.39,22324.0,75.5909,75.5995,75.5822,75.5909,22324.0
2020-05-20 12:45:00,87.39,87.4,87.38,87.4,61724.0,75.5909,75.5995,75.5822,75.5995,61724.0
2020-05-20 12:50:00,87.4,87.42,87.39,87.42,26944.0,75.5995,75.6168,75.5909,75.6168,26944.0
2020-05-20 12:55:00,87.41,87.42,87.4,87.41,26603.0,75.6082,75.6168,75.5995,75.6082,26603.0
2020-05-20 13:00:00,87.41,87.45,87.4,87.45,26437.0,75.6082,75.6428,75.5995,75.6428,26437.0
2020-05-20 13:05:00,87.45,87.46,87.43,87.45,18545.0,75.6428,75.6514,75.6255,75.6428,18545.0
2020-05-20 13:10:00,87.44,87.47,87.44,87.46,11208.0,75.6341,75.6601,75.6341,75.6514,11208.0
2020-05-20 13:15:00,87.45,87.47,87.44,87.46,137438.0,75.6428,75.6601,75.6341,75.6514,137438.0
2020-05-20 13:20:00,87.46,87.48,87.46,87.47,28385.0,75.6514,75.6687,75.6514,75.6601,28385.0
2020-05-20 13:25:00,87.47,87.5,87.47,87.5,60526.0,75.6601,75.686,75.6601,75.686,60526.0
2020-05-20 13:30:00,87.5,87.53,87.49,87.53,79815.0,75.686,75.712,75.6774,75.712,79815.0
2020-05-20 13:35:00,87.53,87.56,87.52,87.55,52437.0,75.712,75.7379,75.7033,75.7293,52437.0
2020-05-20 13:40:00,87.55,87.56,87.55,87.56,22429.0,75.7293,75.7379,75.7293,75.7379,22429.0
2020-05-20 13:45:00,87.55,87.56,87.5,87.5,31573.0,75.7293,75.7379,75.686,75.686,31573.0
2020-05-20 13:50:00,87.5,87.51,87.49,87.5,82151.0,75.686,75.6947,75.6774,75.686,82151.0
2020-05-20 13:55:00,87.5,87.51,87.49,87.49,23980.0,75.686,75.6947,75.6774,75.6774,23980.0
2020-05-20 14:00:00,87.49,87.5,87.48,87.49,22755.0,75.6774,75.686,75.6687,75.6774,22755.0
2020-05-20 14:05:00,87.5,87.52,87.5,87.5,33210.0,75.686,75.7033,75.686,75.686,33210.0
2020-05-20 14:10:00,87.51,87.55,87.51,87.52,21483.0,75.6947,75.7293,75.6947,75.7033,21483.0
2020-05-20 14:15:00,87.53,87.54,87.52,87.53,12148.0,75.712,75.7206,75.7033,75.712,12148.0
2020-05-20 14:20:00,87.54,87.56,87.54,87.55,10691.0,75.7206,75.7379,75.7206,75.7293,10691.0
2020-05-20 14:25:00,87.56,87.57,87.53,87.54,35141.0,75.7379,75.7466,75.712,75.7206,35141.0
2020-05-20 14:30:00,87.54,87.54,87.53,87.53,16438.0,75.7206,75.7206,75.712,75.712,16438.0
2020-05-20 14:35:00,87.53,87.54,87.52,87.53,34882.0,75.712,75.7206,75.7033,75.712,34882.0
2020-05-20 14:40:00,87.53,87.53,87.51,87.53,25385.0,75.712,75.712,75.6947,75.712,25385.0
2020-05-20 14:45:00,87.53,87.53,87.5,87.51,34746.0,75.712,75.712,75.686,75.6947,34746.0
2020-05-20 14:50:00,87.51,87.52,87.5,87.51,22825.0,75.6947,75.7033,75.686,75.6947,22825.0
2020-05-20 14:55:00,87.52,87.54,87.51,87.54,23776.0,75.7033,75.7206,75.6947,75.7206,23776.0
2020-05-20 15:00:00,87.53,87.54,87.51,87.52,18214.0,75.712,75.7206,75.6947,75.7033,18214.0
2020-05-20 15:05:00,87.51,87.52,87.5,87.5,16390.0,75.6947,75.7033,75.686,75.686,16390.0
2020-05-20 15:10:00,87.51,87.51,87.48,87.49,36521.0,75.6947,75.6947,75.6687,75.6774,36521.0
2020-05-20 15:15:00,87.49,87.5,87.49,87.5,18489.0,75.6774,75.686,75.6774,75.686,18489.0
2020-05-20 15:20:00,87.49,87.51,87.49,87.51,29891.0,75.6774,75.6947,75.6774,75.6947,29891.0
2020-05-20 15:25:00,87.5,87.53,87.5,87.52,17205.0,75.686,75.712,75.686,75.7033,17205.0
2020-05-20 15:30:00,87.53,87.54,87.52,87.54,18557.0,75.712,75.7206,75.7033,75.7206,18557.0
2020-05-20 15:35:00,87.54,87.54,87.53,87.54,30548.0,75.7206,75.7206,75.712,75.7206,30548.0
2020-05-20 15:40:00,87.54,87.57,87.53,87.57,35582.0,75.7206,75.7466,75.712,75.7466,35582.0
2020-05-20 15:45:00,87.56,87.57,87.54,87.55,88321.0,75.7379,75.7466,75.7206,75.7293,88321.0
2020-05-20 15:50:00,87.55,87.55,87.52,87.52,67914.0,75.7293,75.7293,75.7033,75.7033,67914.0
2020-05-20 15:55:00,87.53,87.53,87.5,87.52,92528.0,75.712,75.712,75.686,75.7033,92528.0
2020-05-21 09:30:00,87.6,87.65,87.6,87.61,91315.0,75.7725,75.8158,75.7725,75.7812,91315.0
2020-05-21 09:35:00,87.61,87.62,87.6,87.61,38042.0,75.7812,75.7898,75.7725,75.7812,38042.0
2020-05-21 09:40:00,87.61,87.61,87.59,87.6,21782.0,75.7812,75.7812,75.7639,75.7725,21782.0
2020-05-21 09:45:00,87.59,87.61,87.59,87.61,27519.0,75.7639,75.7812,75.7639,75.7812,27519.0
2020-05-21 09:50:00,87.61,87.63,87.6,87.62,25121.0,75.7812,75.7985,75.7725,75.7898,25121.0
2020-05-21 09:55:00,87.63,87.63,87.62,87.63,26107.0,75.7985,75.7985,75.7898,75.7985,26107.0
2020-05-21 10:00:00,87.62,87.64,87.62,87.64,53010.0,75.7898,75.8071,75.7898,75.8071,53010.0
2020-05-21 10:05:00,87.64,87.64,87.63,87.63,27757.0,75.8071,75.8071,75.7985,75.7985,27757.0
2020-05-21 10:10:00,87.64,87.64,87.62,87.64,43830.0,75.8071,75.8071,75.7898,75.8071,43830.0
2020-05-21 10:15:00,87.64,87.65,87.63,87.64,29483.0,75.8071,75.8158,75.7985,75.8071,29483.0
2020-05-21 10:20:00,87.64,87.65,87.63,87.65,12049.0,75.8071,75.8158,75.7985,75.8158,12049.0
2020-05-21 10:25:00,87.65,87.65,87.64,87.64,30376.0,75.8158,75.8158,75.8071,75.8071,30376.0
2020-05-21 10:30:00,87.65,87.66,87.64,87.66,46480.0,75.8158,75.8244,75.8071,75.8244,46480.0
2020-05-21 10:35:00,87.66,87.68,87.65,87.67,57258.0,75.8244,75.8417,75.8158,75.8331,57258.0
2020-05-21 10:40:00,87.68,87.69,87.67,87.68,55743.0,75.8417,75.8504,75.8331,75.8417,55743.0
2020-05-21 10:45:00,87.69,87.69,87.66,87.67,42051.0,75.8504,75.8504,75.8244,75.8331,42051.0
2020-05-21 10:50:00,87.67,87.68,87.67,87.67,18090.0,75.8331,75.8417,75.8331,75.8331,18090.0
2020-05-21 10:55:00,87.67,87.68,87.67,87.67,31968.0,75.8331,75.8417,75.8331,75.8331,31968.0
2020-05-21 11:00:00,87.67,87.68,87.66,87.67,32318.0,75.8331,75.8417,75.8244,75.8331,32318.0
2020-05-21 11:05:00,87.67,87.67,87.66,87.67,25005.0,75.8331,75.8331,75.8244,75.8331,25005.0
2020-05-21 11:10:00,87.67,87.67,87.65,87.65,38920.0,75.8331,75.8331,75.8158,75.8158,38920.0
2020-05-21 11:15:00,87.66,87.67,87.65,87.67,23731.0,75.8244,75.8331,75.8158,75.8331,23731.0
2020-05-21 11:20:00,87.67,87.67,87.65,87.66,28995.0,75.8331,75.8331,75.8158,75.8244,28995.0
2020-05-21 11:25:00,87.66,87.66,87.65,87.66,19858.0,75.8244,75.8244,75.8158,75.8244,19858.0
2020-05-21 11:30:00,87.65,87.66,87.63,87.63,56789.0,75.8158,75.8244,75.7985,75.7985,56789.0
2020-05-21 11:35:00,87.63,87.64,87.63,87.63,22225.0,75.7985,75.8071,75.7985,75.7985,22225.0
2020-05-21 11:40:00,87.63,87.64,87.63,87.64,23112.0,75.7985,75.8071,75.7985,75.8071,23112.0
2020-05-21 11:45:00,87.64,87.64,87.63,87.64,20780.0,75.8071,75.8071,75.7985,75.8071,20780.0
2020-05-21 11:50:00,87.64,87.66,87.63,87.66,21855.0,75.8071,75.8244,75.7985,75.8244,21855.0
2020-05-21 11:55:00,87.65,87.67,87.65,87.67,42934.0,75.8158,75.8331,75.8158,75.8331,42934.0
2020-05-21 12:00:00,87.66,87.67,87.64,87.65,63185.0,75.8244,75.8331,75.8071,75.8158,63185.0
2020-05-21 12:05:00,87.65,87.65,87.63,87.63,15635.0,75.8158,75.8158,75.7985,75.7985,15635.0
2020-05-21 12:10:00,87.64,87.64,87.63,87.64,17099.0,75.8071,75.8071,75.7985,75.8071,17099.0
2020-05-21 12:15:00,87.64,87.64,87.63,87.63,18799.0,75.8071,75.8071,75.7985,75.7985,18799.0
2020-05-21 12:20:00,87.63,87.64,87.62,87.62,138834.0,75.7985,75.8071,75.7898,75.7898,138834.0
2020-05-21 12:25:00,87.63,87.63,87.62,87.63,21262.0,75.7985,75.7985,75.7898,75.7985,21262.0
2020-05-21 12:30:00,87.63,87.63,87.62,87.62,27701.0,75.7985,75.7985,75.7898,75.7898,27701.0
2020-05-21 12:35:00,87.63,87.64,87.62,87.64,30615.0,75.7985,75.8071,75.7898,75.8071,30615.0
2020-05-21 12:40:00,87.64,87.65,87.63,87.65,62555.0,75.8071,75.8158,75.7985,75.8158,62555.0
2020-05-21 12:45:00,87.65,87.65,87.63,87.64,47209.0,75.8158,75.8158,75.7985,75.8071,47209.0
2020-05-21 12:50:00,87.64,87.64,87.63,87.64,17199.0,75.8071,75.8071,75.7985,75.8071,17199.0
2020-05-21 12:55:00,87.63,87.64,87.63,87.64,20954.0,75.7985,75.8071,75.7985,75.8071,20954.0
2020-05-21 13:00:00,87.64,87.65,87.62,87.63,37635.0,75.8071,75.8158,75.7898,75.7985,37635.0
2020-05-21 13:05:00,87.63,87.63,87.62,87.63,8974.0,75.7985,75.7985,75.7898,75.7985,8974.0
2020-05-21 13:10:00,87.62,87.63,87.62,87.63,11416.0,75.7898,75.7985,75.7898,75.7985,11416.0
2020-05-21 13:15:00,87.62,87.63,87.62,87.63,21301.0,75.7898,75.7985,75.7898,75.7985,21301.0
2020-05-21 13:20:00,87.63,87.63,87.61,87.62,39546.0,75.7985,75.7985,75.7812,75.7898,39546.0
2020-05-21 13:25:00,87.62,87.62,87.6,87.61,37068.0,75.7898,75.7898,75.7725,75.7812,37068.0
2020-05-21 13:30:00,87.61,87.61,87.59,87.61,55915.0,75.7812,75.7812,75.7639,75.7812,55915.0
2020-05-21 13:35:00,87.61,87.61,87.58,87.59,29891.0,75.7812,75.7812,75.7552,75.7639,29891.0
2020-05-21 13:40:00,87.59,87.61,87.59,87.61,12187.0,75.7639,75.7812,75.7639,75.7812,12187.0
2020-05-21 13:45:00,87.61,87.66,87.6,87.63,415268.0,75.7812,75.8244,75.7725,75.7985,415268.0
2020-05-21 13:50:00,87.63,87.63,87.62,87.62,164058.0,75.7985,75.7985,75.7898,75.7898,164058.0
2020-05-21 13:55:00,87.63,87.65,87.62,87.65,35216.0,75.7985,75.8158,75.7898,75.8158,35216.0
2020-05-21 14:00:00,87.65,87.65,87.64,87.65,29066.0,75.8158,75.8158,75.8071,75.8158,29066.0
2020-05-21 14:05:00,87.64,87.67,87.64,87.66,2039379.0,75.8071,75.8331,75.8071,75.8244,2039379.0
2020-05-21 14:10:00,87.66,87.66,87.65,87.66,34258.0,75.8244,75.8244,75.8158,75.8244,34258.0
2020-05-21 14:15:00,87.66,87.66,87.65,87.66,19571.0,75.8244,75.8244,75.8158,75.8244,19571.0
2020-05-21 14:20:00,87.66,87.67,87.65,87.67,35371.0,75.8244,75.8331,75.8158,75.8331,35371.0
2020-05-21 14:25:00,87.67,87.68,87.66,87.67,44288.0,75.8331,75.8417,75.8244,75.8331,44288.0
2020-05-21 14:30:00,87.67,87.67,87.65,87.65,25227.0,75.8331,75.8331,75.8158,75.8158,25227.0
2020-05-21 14:35:00,87.66,87.66,87.64,87.65,18795.0,75.8244,75.8244,75.8071,75.8158,18795.0
2020-05-21 14:40:00,87.64,87.65,87.62,87.62,24668.0,75.8071,75.8158,75.7898,75.7898,24668.0
2020-05-21 14:45:00,87.63,87.63,87.61,87.62,28012.0,75.7985,75.7985,75.7812,75.7898,28012.0
2020-05-21 14:50:00,87.62,87.63,87.61,87.63,26399.0,75.7898,75.7985,75.7812,75.7985,26399.0
2020-05-21 14:55:00,87.63,87.63,87.59,87.59,40345.0,75.7985,75.7985,75.7639,75.7639,40345.0
2020-05-21 15:00:00,87.6,87.6,87.59,87.59,39600.0,75.7725,75.7725,75.7639,75.7639,39600.0
2020-05-21 15:05:00,87.59,87.6,87.58,87.59,156177.0,75.7639,75.7725,75.7552,75.7639,156177.0
2020-05-21 15:10:00,87.59,87.59,87.57,87.57,43601.0,75.7639,75.7639,75.7466,75.7466,43601.0
2020-05-21 15:15:00,87.57,87.58,87.57,87.57,34686.0,75.7466,75.7552,75.7466,75.7466,34686.0
2020-05-21 15:20:00,87.58,87.58,87.57,87.58,24700.0,75.7552,75.7552,75.7466,75.7552,24700.0
2020-05-21 15:25:00,87.57,87.58,87.57,87.57,41249.0,75.7466,75.7552,75.7466,75.7466,41249.0
2020-05-21 15:30:00,87.58,87.58,87.57,87.58,42308.0,75.7552,75.7552,75.7466,75.7552,42308.0
2020-05-21 15:35:00,87.58,87.58,87.57,87.58,29263.0,75.7552,75.7552,75.7466,75.7552,29263.0
2020-05-21 15:40:00,87.57,87.58,87.56,87.57,73498.0,75.7466,75.7552,75.7379,75.7466,73498.0
2020-05-21 15:45:00,87.57,87.59,87.56,87.58,61779.0,75.7466,75.7639,75.7379,75.7552,61779.0
2020-05-21 15:50:00,87.59,87.6,87.58,87.59,54319.0,75.7639,75.7725,75.7552,75.7639,54319.0
2020-05-21 15:55:00,87.6,87.61,87.59,87.6,97643.0,75.7725,75.7812,75.7639,75.7725,97643.0
2020-05-22 09:30:00,87.68,87.69,87.63,87.63,94672.0,75.8417,75.8504,75.7985,75.7985,94672.0
2020-05-22 09:35:00,87.63,87.64,87.61,87.63,50119.0,75.7985,75.8071,75.7812,75.7985,50119.0
2020-05-22 09:40:00,87.63,87.64,87.62,87.63,23493.0,75.7985,75.8071,75.7898,75.7985,23493.0
2020-05-22 09:45:00,87.64,87.64,87.63,87.64,10727.0,75.8071,75.8071,75.7985,75.8071,10727.0
2020-05-22 09:50:00,87.63,87.65,87.63,87.65,34336.0,75.7985,75.8158,75.7985,75.8158,34336.0
2020-05-22 09:55:00,87.65,87.65,87.63,87.63,22021.0,75.8158,75.8158,75.7985,75.7985,22021.0
2020-05-22 10:00:00,87.64,87.66,87.63,87.66,31744.0,75.8071,75.8244,75.7985,75.8244,31744.0
2020-05-22 10:05:00,87.66,87.67,87.65,87.67,25408.0,75.8244,75.8331,75.8158,75.8331,25408.0
2020-05-22 10:10:00,87.66,87.67,87.66,87.67,25563.0,75.8244,75.8331,75.8244,75.8331,25563.0
2020-05-22 10:15:00,87.67,87.67,87.65,87.65,49614.0,75.8331,75.8331,75.8158,75.8158,49614.0
2020-05-22 10:20:00,87.66,87.66,87.65,87.65,20106.0,75.8244,75.8244,75.8158,75.8158,20106.0
2020-05-22 10:25:00,87.65,87.67,87.65,87.67,42759.0,75.8158,75.8331,75.8158,75.8331,42759.0
2020-05-22 10:30:00,87.67,87.67,87.66,87.67,44304.0,75.8331,75.8331,75.8244,75.8331,44304.0
2020-05-22 10:35:00,87.67,87.67,87.64,87.64,71006.0,75.8331,75.8331,75.8071,75.8071,71006.0
2020-05-22 10:40:00,87.64,87.64,87.63,87.64,28603.0,75.8071,75.8071,75.7985,75.8071,28603.0
2020-05-22 10:45:00,87.63,87.64,87.63,87.64,27892.0,75.7985,75.8071,75.7985,75.8071,27892.0
2020-05-22 10:50:00,87.63,87.64,87.63,87.63,25909.0,75.7985,75.8071,75.7985,75.7985,25909.0
2020-05-22 10:55:00,87.64,87.64,87.63,87.63,18424.0,75.8071,75.8071,75.7985,75.7985,18424.0
2020-05-22 11:00:00,87.63,87.65,87.63,87.65,39207.0,75.7985,75.8158,75.7985,75.8158,39207.0
2020-05-22 11:05:00,87.65,87.65,87.64,87.65,34340.0,75.8158,75.8158,75.8071,75.8158,34340.0
2020-05-22 11:10:00,87.65,87.66,87.64,87.66,24482.0,75.8158,75.8244,75.8071,75.8244,24482.0
2020-05-22 11:15:00,87.66,87.66,87.65,87.66,43690.0,75.8244,75.8244,75.8158,75.8244,43690.0
2020-05-22 11:20:00,87.66,87.66,87.65,87.66,29289.0,75.8244,75.8244,75.8158,75.8244,29289.0
2020-05-22 11:25:00,87.66,87.66,87.65,87.66,29653.0,75.8244,75.8244,75.8158,75.8244,29653.0
2020-05-22 11:30:00,87.66,87.66,87.65,87.66,27644.0,75.8244,75.8244,75.8158,75.8244,27644.0
2020-05-22 11:35:00,87.66,87.66,87.65,87.65,29682.0,75.8244,75.8244,75.8158,75.8158,29682.0
2020-05-22 11:40:00,87.65,87.66,87.65,87.66,12480.0,75.8158,75.8244,75.8158,75.8244,12480.0
2020-05-22 11:45:00,87.65,87.66,87.65,87.65,24048.0,75.8158,75.8244,75.8158,75.8158,24048.0
2020-05-22 11:50:00,87.66,87.67,87.65,87.67,53542.0,75.8244,75.8331,75.8158,75.8331,53542.0
2020-05-22 11:55:00,87.67,87.67,87.66,87.66,33680.0,75.8331,75.8331,75.8244,75.8244,33680.0
2020-05-22 12:00:00,87.67,87.67,87.66,87.66,33280.0,75.8331,75.8331,75.8244,75.8244,33280.0
2020-05-22 12:05:00,87.66,87.66,87.64,87.64,33952.0,75.8244,75.8244,75.8071,75.8071,33952.0
2020-05-22 12:10:00,87.65,87.65,87.64,87.65,19728.0,75.8158,75.8158,75.8071,75.8158,19728.0
2020-05-22 12:15:00,87.65,87.65,87.64,87.65,34577.0,75.8158,75.8158,75.8071,75.8158,34577.0
2020-05-22 12:20:00,87.65,87.65,87.64,87.64,24498.0,75.8158,75.8158,75.8071,75.8071,24498.0
2020-05-22 12:25:00,87.64,87.65,87.64,87.65,34523.0,75.8071,75.8158,75.8071,75.8158,34523.0
2020-05-22 12:30:00,87.64,87.65,87.64,87.65,49395.0,75.8071,75.8158,75.8071,75.8158,49395.0
2020-05-22 12:35:00,87.64,87.65,87.64,87.65,40129.0,75.8071,75.8158,75.8071,75.8158,40129.0
2020-05-22 12:40:00,87.64,87.65,87.64,87.65,40946.0,75.8071,75.8158,75.8071,75.8158,40946.0
2020-05-22 12:45:00,87.65,87.65,87.64,87.65,51616.0,75.8158,75.8158,75.8071,75.8158,51616.0
2020-05-22 12:50:00,87.64,87.65,87.63,87.63,32229.0,75.8071,75.8158,75.7985,75.7985,32229.0
2020-05-22 12:55:00,87.63,87.64,87.62,87.63,30836.0,75.7985,75.8071,75.7898,75.7985,30836.0
2020-05-22 13:00:00,87.63,87.63,87.62,87.63,35026.0,75.7985,75.7985,75.7898,75.7985,35026.0
2020-05-22 13:05:00,87.62,87.63,87.62,87.63,32817.0,75.7898,75.7985,75.7898,75.7985,32817.0
2020-05-22 13:10:00,87.62,87.63,87.62,87.63,29803.0,75.7898,75.7985,75.7898,75.7985,29803.0
2020-05-22 13:15:00,87.63,87.63,87.62,87.63,20926.0,75.7985,75.7985,75.7898,75.7985,20926.0
2020-05-22 13:20:00,87.63,87.63,87.62,87.63,35999.0,75.7985,75.7985,75.7898,75.7985,35999.0
2020-05-22 13:25:00,87.62,87.63,87.62,87.62,27190.0,75.7898,75.7985,75.7898,75.7898,27190.0
2020-05-22 13:30:00,87.63,87.63,87.62,87.63,18076.0,75.7985,75.7985,75.7898,75.7985,18076.0
2020-05-22 13:35:00,87.62,87.64,87.62,87.64,36531.0,75.7898,75.8071,75.7898,75.8071,36531.0
2020-05-22 13:40:00,87.63,87.64,87.63,87.64,21447.0,75.7985,75.8071,75.7985,75.8071,21447.0
2020-05-22 13:45:00,87.64,87.64,87.63,87.64,22614.0,75.8071,75.8071,75.7985,75.8071,22614.0
2020-05-22 13:50:00,87.64,87.64,87.63,87.64,32824.0,75.8071,75.8071,75.7985,75.8071,32824.0
2020-05-22 13:55:00,87.64,87.64,87.63,87.64,21664.0,75.8071,75.8071,75.7985,75.8071,21664.0
2020-05-22 14:00:00,87.63,87.64,87.63,87.64,20907.0,75.7985,75.8071,75.7985,75.8071,20907.0
2020-05-22 14:05:00,87.64,87.64,87.63,87.64,20450.0,75.8071,75.8071,75.7985,75.8071,20450.0
2020-05-22 14:10:00,87.63,87.64,87.63,87.63,23904.0,75.7985,75.8071,75.7985,75.7985,23904.0
2020-05-22 14:15:00,87.64,87.64,87.63,87.63,20407.0,75.8071,75.8071,75.7985,75.7985,20407.0
2020-05-22 14:20:00,87.64,87.64,87.63,87.64,20323.0,75.8071,75.8071,75.7985,75.8071,20323.0
2020-05-22 14:25:00,87.63,87.65,87.63,87.65,38909.0,75.7985,75.8158,75.7985,75.8158,38909.0
2020-05-22 14:30:00,87.65,87.65,87.64,87.65,36881.0,75.8158,75.8158,75.8071,75.8158,36881.0
2020-05-22 14:35:00,87.65,87.65,87.64,87.65,16996.0,75.8158,75.8158,75.8071,75.8158,16996.0
2020-05-22 14:40:00,87.64,87.65,87.64,87.64,35366.0,75.8071,75.8158,75.8071,75.8071,35366.0
2020-05-22 14:45:00,87.64,87.65,87.64,87.65,35068.0,75.8071,75.8158,75.8071,75.8158,35068.0
2020-05-22 14:50:00,87.64,87.65,87.64,87.65,22923.0,75.8071,75.8158,75.8071,75.8158,22923.0
2020-05-22 14:55:00,87.65,87.65,87.64,87.64,29087.0,75.8158,75.8158,75.8071,75.8071,29087.0
2020-05-22 15:00:00,87.64,87.65,87.64,87.65,25692.0,75.8071,75.8158,75.8071,75.8158,25692.0
2020-05-22 15:05:00,87.64,87.65,87.64,87.64,14155.0,75.8071,75.8158,75.8071,75.8071,14155.0
2020-05-22 15:10:00,87.65,87.65,87.64,87.65,50273.0,75.8158,75.8158,75.8071,75.8158,50273.0
2020-05-22 15:15:00,87.65,87.65,87.64,87.64,35731.0,75.8158,75.8158,75.8071,75.8071,35731.0
2020-05-22 15:20:00,87.64,87.65,87.64,87.65,33074.0,75.8071,75.8158,75.8071,75.8158,33074.0
2020-05-22 15:25:00,87.64,87.65,87.64,87.65,43873.0,75.8071,75.8158,75.8071,75.8158,43873.0
2020-05-22 15:30:00,87.65,87.65,87.64,87.65,38799.0,75.8158,75.8158,75.8071,75.8158,38799.0
2020-05-22 15:35:00,87.64,87.65,87.64,87.64,32166.0,75.8071,75.8158,75.8071,75.8071,32166.0
2020-05-22 15:40:00,87.64,87.65,87.64,87.65,42285.0,75.8071,75.8158,75.8071,75.8158,42285.0
2020-05-22 15:45:00,87.65,87.65,87.64,87.65,35452.0,75.8158,75.8158,75.8071,75.8158,35452.0
2020-05-22 15:50:00,87.64,87.65,87.64,87.64,98070.0,75.8071,75.8158,75.8071,75.8071,98070.0
2020-05-22 15:55:00,87.64,87.65,87.61,87.65,174880.0,75.8071,75.8158,75.7812,75.8158,174880.0
2020-05-26 09:30:00,87.66,87.66,87.6,87.62,132924.0,75.8244,75.8244,75.7725,75.7898,132924.0
2020-05-26 09:35:00,87.62,87.65,87.62,87.65,41434.0,75.7898,75.8158,75.7898,75.8158,41434.0
2020-05-26 09:40:00,87.65,87.65,87.64,87.65,37461.0,75.8158,75.8158,75.8071,75.8158,37461.0
2020-05-26 09:45:00,87.65,87.65,87.62,87.62,47812.0,75.8158,75.8158,75.7898,75.7898,47812.0
2020-05-26 09:50:00,87.63,87.63,87.61,87.61,41727.0,75.7985,75.7985,75.7812,75.7812,41727.0
2020-05-26 09:55:00,87.61,87.64,87.61,87.64,51864.0,75.7812,75.8071,75.7812,75.8071,51864.0
2020-05-26 10:00:00,87.63,87.64,87.62,87.63,32622.0,75.7985,75.8071,75.7898,75.7985,32622.0
2020-05-26 10:05:00,87.63,87.63,87.62,87.62,26973.0,75.7985,75.7985,75.7898,75.7898,26973.0
2020-05-26 10:10:00,87.62,87.63,87.62,87.63,28994.0,75.7898,75.7985,75.7898,75.7985,28994.0
2020-05-26 10:15:00,87.63,87.63,87.6,87.61,42485.0,75.7985,75.7985,75.7725,75.7812,42485.0
2020-05-26 10:20:00,87.61,87.61,87.6,87.61,43976.0,75.7812,75.7812,75.7725,75.7812,43976.0
2020-05-26 10:25:00,87.61,87.61,87.6,87.61,81566.0,75.7812,75.7812,75.7725,75.7812,81566.0
2020-05-26 10:30:00,87.61,87.61,87.58,87.58,44734.0,75.7812,75.7812,75.7552,75.7552,44734.0
2020-05-26 10:35:00,87.58,87.61,87.58,87.61,43926.0,75.7552,75.7812,75.7552,75.7812,43926.0
2020-05-26 10:40:00,87.61,87.61,87.6,87.61,19233.0,75.7812,75.7812,75.7725,75.7812,19233.0
2020-05-26 10:45:00,87.61,87.63,87.6,87.63,27033.0,75.7812,75.7985,75.7725,75.7985,27033.0
2020-05-26 10:50:00,87.63,87.63,87.62,87.62,21712.0,75.7985,75.7985,75.7898,75.7898,21712.0
2020-05-26 10:55:00,87.62,87.63,87.61,87.61,37359.0,75.7898,75.7985,75.7812,75.7812,37359.0
2020-05-26 11:00:00,87.61,87.62,87.6,87.6,17996.0,75.7812,75.7898,75.7725,75.7725,17996.0
2020-05-26 11:05:00,87.61,87.61,87.6,87.6,15497.0,75.7812,75.7812,75.7725,75.7725,15497.0
2020-05-26 11:10:00,87.61,87.61,87.6,87.6,50763.0,75.7812,75.7812,75.7725,75.7725,50763.0
2020-05-26 11:15:00,87.61,87.61,87.6,87.61,27022.0,75.7812,75.7812,75.7725,75.7812,27022.0
2020-05-26 11:20:00,87.61,87.61,87.59,87.59,36022.0,75.7812,75.7812,75.7639,75.7639,36022.0
2020-05-26 11:25:00,87.59,87.6,87.56,87.56,35007.0,75.7639,75.7725,75.7379,75.7379,35007.0
2020-05-26 11:30:00,87.57,87.57,87.55,87.55,23671.0,75.7466,75.7466,75.7293,75.7293,23671.0
2020-05-26 11:35:00,87.56,87.56,87.55,87.56,45175.0,75.7379,75.7379,75.7293,75.7379,45175.0
2020-05-26 11:40:00,87.56,87.56,87.55,87.56,24233.0,75.7379,75.7379,75.7293,75.7379,24233.0
2020-05-26 11:45:00,87.55,87.56,87.55,87.56,17131.0,75.7293,75.7379,75.7293,75.7379,17131.0
2020-05-26 11:50:00,87.56,87.56,87.55,87.56,23385.0,75.7379,75.7379,75.7293,75.7379,23385.0
2020-05-26 11:55:00,87.56,87.56,87.55,87.55,29463.0,75.7379,75.7379,75.7293,75.7293,29463.0
2020-05-26 12:00:00,87.56,87.57,87.55,87.56,34609.0,75.7379,75.7466,75.7293,75.7379,34609.0
2020-05-26 12:05:00,87.56,87.57,87.56,87.56,35748.0,75.7379,75.7466,75.7379,75.7379,35748.0
2020-05-26 12:10:00,87.57,87.57,87.56,87.56,39830.0,75.7466,75.7466,75.7379,75.7379,39830.0
2020-05-26 12:15:00,87.56,87.57,87.56,87.57,17362.0,75.7379,75.7466,75.7379,75.7466,17362.0
2020-05-26 12:20:00,87.57,87.58,87.56,87.58,26509.0,75.7466,75.7552,75.7379,75.7552,26509.0
2020-05-26 12:25:00,87.58,87.58,87.57,87.58,27161.0,75.7552,75.7552,75.7466,75.7552,27161.0
2020-05-26 12:30:00,87.57,87.58,87.57,87.57,32490.0,75.7466,75.7552,75.7466,75.7466,32490.0
2020-05-26 12:35:00,87.58,87.58,87.57,87.57,21007.0,75.7552,75.7552,75.7466,75.7466,21007.0
2020-05-26 12:40:00,87.57,87.58,87.57,87.57,19084.0,75.7466,75.7552,75.7466,75.7466,19084.0
2020-05-26 12:45:00,87.58,87.58,87.55,87.56,61447.0,75.7552,75.7552,75.7293,75.7379,61447.0
2020-05-26 12:50:00,87.56,87.56,87.55,87.55,82516.0,75.7379,75.7379,75.7293,75.7293,82516.0
2020-05-26 12:55:00,87.56,87.56,87.55,87.56,40026.0,75.7379,75.7379,75.7293,75.7379,40026.0
2020-05-26 13:00:00,87.56,87.56,87.55,87.55,27019.0,75.7379,75.7379,75.7293,75.7293,27019.0
2020-05-26 13:05:00,87.56,87.56,87.55,87.56,19267.0,75.7379,75.7379,75.7293,75.7379,19267.0
2020-05-26 13:10:00,87.56,87.56,87.55,87.56,18439.0,75.7379,75.7379,75.7293,75.7379,18439.0
2020-05-26 13:15:00,87.55,87.58,87.55,87.58,98918.0,75.7293,75.7552,75.7293,75.7552,98918.0
2020-05-26 13:20:00,87.58,87.58,87.57,87.58,39299.0,75.7552,75.7552,75.7466,75.7552,39299.0
2020-05-26 13:25:00,87.57,87.58,87.57,87.57,80179.0,75.7466,75.7552,75.7466,75.7466,80179.0
2020-05-26 13:30:00,87.58,87.58,87.57,87.58,37890.0,75.7552,75.7552,75.7466,75.7552,37890.0
2020-05-26 13:35:00,87.58,87.59,87.57,87.59,44217.0,75.7552,75.7639,75.7466,75.7639,44217.0
2020-05-26 13:40:00,87.59,87.6,87.58,87.59,167431.0,75.7639,75.7725,75.7552,75.7639,167431.0
2020-05-26 13:45:00,87.59,87.6,87.59,87.59,15525.0,75.7639,75.7725,75.7639,75.7639,15525.0
2020-05-26 13:50:00,87.59,87.6,87.59,87.59,56315.0,75.7639,75.7725,75.7639,75.7639,56315.0
2020-05-26 13:55:00,87.6,87.6,87.59,87.59,36365.0,75.7725,75.7725,75.7639,75.7639,36365.0
2020-05-26 14:00:00,87.59,87.61,87.59,87.59,511428.0,75.7639,75.7812,75.7639,75.7639,511428.0
2020-05-26 14:05:00,87.6,87.6,87.59,87.59,29966.0,75.7725,75.7725,75.7639,75.7639,29966.0
2020-05-26 14:10:00,87.59,87.6,87.59,87.59,26227.0,75.7639,75.7725,75.7639,75.7639,26227.0
2020-05-26 14:15:00,87.59,87.6,87.59,87.59,57050.0,75.7639,75.7725,75.7639,75.7639,57050.0
2020-05-26 14:20:00,87.59,87.6,87.59,87.59,21974.0,75.7639,75.7725,75.7639,75.7639,21974.0
2020-05-26 14:25:00,87.59,87.6,87.59,87.59,17688.0,75.7639,75.7725,75.7639,75.7639,17688.0
2020-05-26 14:30:00,87.59,87.6,87.59,87.59,44368.0,75.7639,75.7725,75.7639,75.7639,44368.0
2020-05-26 14:35:00,87.59,87.6,87.59,87.59,49205.0,75.7639,75.7725,75.7639,75.7639,49205.0
2020-05-26 14:40:00,87.6,87.6,87.59,87.59,32078.0,75.7725,75.7725,75.7639,75.7639,32078.0
2020-05-26 14:45:00,87.59,87.6,87.59,87.59,40716.0,75.7639,75.7725,75.7639,75.7639,40716.0
2020-05-26 14:50:00,87.6,87.6,87.59,87.59,40382.0,75.7725,75.7725,75.7639,75.7639,40382.0
2020-05-26 14:55:00,87.59,87.6,87.59,87.59,33270.0,75.7639,75.7725,75.7639,75.7639,33270.0
2020-05-26 15:00:00,87.6,87.6,87.59,87.59,45430.0,75.7725,75.7725,75.7639,75.7639,45430.0
2020-05-26 15:05:00,87.59,87.6,87.59,87.59,49968.0,75.7639,75.7725,75.7639,75.7639,49968.0
2020-05-26 15:10:00,87.59,87.6,87.59,87.6,24905.0,75.7639,75.7725,75.7639,75.7725,24905.0
2020-05-26 15:15:00,87.59,87.63,87.59,87.62,218031.0,75.7639,75.7985,75.7639,75.7898,218031.0
2020-05-26 15:20:00,87.61,87.62,87.61,87.62,29101.0,75.7812,75.7898,75.7812,75.7898,29101.0
2020-05-26 15:25:00,87.62,87.62,87.61,87.62,29669.0,75.7898,75.7898,75.7812,75.7898,29669.0
2020-05-26 15:30:00,87.61,87.62,87.61,87.62,30076.0,75.7812,75.7898,75.7812,75.7898,30076.0
2020-05-26 15:35:00,87.62,87.63,87.61,87.63,32389.0,75.7898,75.7985,75.7812,75.7985,32389.0
2020-05-26 15:40:00,87.63,87.64,87.62,87.62,138146.0,75.7985,75.8071,75.7898,75.7898,138146.0
2020-05-26 15:45:00,87.62,87.62,87.56,87.56,89896.0,75.7898,75.7898,75.7379,75.7379,89896.0
2020-05-26 15:50:00,87.56,87.57,87.56,87.56,54739.0,75.7379,75.7466,75.7379,75.7379,54739.0
2020-05-26 15:55:00,87.56,87.57,87.53,87.53,124183.0,75.7379,75.7466,75.712,75.712,124183.0
2020-05-27 09:30:00,87.75,87.78,87.57,87.59,109317.0,75.9023,75.9282,75.7466,75.7639,109317.0
2020-05-27 09:35:00,87.59,87.62,87.58,87.59,38508.0,75.7639,75.7898,75.7552,75.7639,38508.0
2020-05-27 09:40:00,87.59,87.61,87.59,87.61,35443.0,75.7639,75.7812,75.7639,75.7812,35443.0
2020-05-27 09:45:00,87.61,87.65,87.6,87.64,122794.0,75.7812,75.8158,75.7725,75.8071,122794.0
2020-05-27 09:50:00,87.63,87.64,87.59,87.59,122867.0,75.7985,75.8071,75.7639,75.7639,122867.0
2020-05-27 09:55:00,87.59,87.6,87.58,87.59,35112.0,75.7639,75.7725,75.7552,75.7639,35112.0
2020-05-27 10:00:00,87.59,87.6,87.58,87.59,30672.0,75.7639,75.7725,75.7552,75.7639,30672.0
2020-05-27 10:05:00,87.59,87.62,87.58,87.61,24212.0,75.7639,75.7898,75.7552,75.7812,24212.0
2020-05-27 10:10:00,87.61,87.62,87.6,87.62,20842.0,75.7812,75.7898,75.7725,75.7898,20842.0
2020-05-27 10:15:00,87.61,87.63,87.61,87.62,55025.0,75.7812,75.7985,75.7812,75.7898,55025.0
2020-05-27 10:20:00,87.62,87.62,87.61,87.62,62183.0,75.7898,75.7898,75.7812,75.7898,62183.0
2020-05-27 10:25:00,87.61,87.64,87.61,87.64,35988.0,75.7812,75.8071,75.7812,75.8071,35988.0
2020-05-27 10:30:00,87.64,87.66,87.63,87.65,61597.0,75.8071,75.8244,75.7985,75.8158,61597.0
2020-05-27 10:35:00,87.65,87.68,87.64,87.67,46136.0,75.8158,75.8417,75.8071,75.8331,46136.0
2020-05-27 10:40:00,87.67,87.68,87.65,87.66,76923.0,75.8331,75.8417,75.8158,75.8244,76923.0
2020-05-27 10:45:00,87.65,87.66,87.64,87.65,24734.0,75.8158,75.8244,75.8071,75.8158,24734.0
2020-05-27 10:50:00,87.65,87.67,87.64,87.66,98354.0,75.8158,75.8331,75.8071,75.8244,98354.0
2020-05-27 10:55:00,87.66,87.67,87.65,87.67,54095.0,75.8244,75.8331,75.8158,75.8331,54095.0
2020-05-27 11:00:00,87.67,87.67,87.66,87.66,32589.0,75.8331,75.8331,75.8244,75.8244,32589.0
2020-05-27 11:05:00,87.66,87.68,87.66,87.67,48795.0,75.8244,75.8417,75.8244,75.8331,48795.0
2020-05-27 11:10:00,87.67,87.67,87.66,87.67,39531.0,75.8331,75.8331,75.8244,75.8331,39531.0
2020-05-27 11:15:00,87.66,87.68,87.66,87.67,44889.0,75.8244,75.8417,75.8244,75.8331,44889.0
2020-05-27 11:20:00,87.67,87.68,87.66,87.66,59230.0,75.8331,75.8417,75.8244,75.8244,59230.0
2020-05-27 11:25:00,87.66,87.67,87.66,87.67,51118.0,75.8244,75.8331,75.8244,75.8331,51118.0
2020-05-27 11:30:00,87.66,87.67,87.66,87.67,28406.0,75.8244,75.8331,75.8244,75.8331,28406.0
2020-05-27 11:35:00,87.66,87.7,87.66,87.7,31204.0,75.8244,75.859,75.8244,75.859,31204.0
2020-05-27 11:40:00,87.7,87.7,87.68,87.68,32634.0,75.859,75.859,75.8417,75.8417,32634.0
2020-05-27 11:45:00,87.69,87.69,87.67,87.67,49705.0,75.8504,75.8504,75.8331,75.8331,49705.0
2020-05-27 11:50:00,87.67,87.68,87.67,87.67,22136.0,75.8331,75.8417,75.8331,75.8331,22136.0
2020-05-27 11:55:00,87.67,87.68,87.67,87.67,52454.0,75.8331,75.8417,75.8331,75.8331,52454.0
2020-05-27 12:00:00,87.67,87.68,87.67,87.67,19906.0,75.8331,75.8417,75.8331,75.8331,19906.0
2020-05-27 12:05:00,87.67,87.68,87.67,87.68,21557.0,75.8331,75.8417,75.8331,75.8417,21557.0
2020-05-27 12:10:00,87.67,87.69,87.67,87.69,39798.0,75.8331,75.8504,75.8331,75.8504,39798.0
2020-05-27 12:15:00,87.69,87.69,87.68,87.69,18029.0,75.8504,75.8504,75.8417,75.8504,18029.0
2020-05-27 12:20:00,87.69,87.69,87.68,87.68,18297.0,75.8504,75.8504,75.8417,75.8417,18297.0
2020-05-27 12:25:00,87.68,87.7,87.68,87.7,36012.0,75.8417,75.859,75.8417,75.859,36012.0
2020-05-27 12:30:00,87.7,87.71,87.69,87.7,26207.0,75.859,75.8677,75.8504,75.859,26207.0
2020-05-27 12:35:00,87.7,87.71,87.7,87.7,32876.0,75.859,75.8677,75.859,75.859,32876.0
2020-05-27 12:40:00,87.7,87.71,87.69,87.69,59122.0,75.859,75.8677,75.8504,75.8504,59122.0
2020-05-27 12:45:00,87.69,87.71,87.69,87.7,34689.0,75.8504,75.8677,75.8504,75.859,34689.0
2020-05-27 12:50:00,87.71,87.72,87.7,87.72,31878.0,75.8677,75.8763,75.859,75.8763,31878.0
2020-05-27 12:55:00,87.72,87.72,87.71,87.72,14078.0,75.8763,75.8763,75.8677,75.8763,14078.0
2020-05-27 13:00:00,87.72,87.73,87.7,87.7,55012.0,75.8763,75.885,75.859,75.859,55012.0
2020-05-27 13:05:00,87.7,87.71,87.69,87.7,59559.0,75.859,75.8677,75.8504,75.859,59559.0
2020-05-27 13:10:00,87.7,87.7,87.68,87.69,27375.0,75.859,75.859,75.8417,75.8504,27375.0
2020-05-27 13:15:00,87.69,87.69,87.68,87.68,26264.0,75.8504,75.8504,75.8417,75.8417,26264.0
2020-05-27 13:20:00,87.69,87.7,87.68,87.69,62647.0,75.8504,75.859,75.8417,75.8504,62647.0
2020-05-27 13:25:00,87.69,87.7,87.68,87.7,39657.0,75.8504,75.859,75.8417,75.859,39657.0
2020-05-27 13:30:00,87.7,87.7,87.69,87.7,16763.0,75.859,75.859,75.8504,75.859,16763.0
2020-05-27 13:35:00,87.7,87.7,87.69,87.69,25888.0,75.859,75.859,75.8504,75.8504,25888.0
2020-05-27 13:40:00,87.69,87.71,87.69,87.71,50088.0,75.8504,75.8677,75.8504,75.8677,50088.0
2020-05-27 13:45:00,87.71,87.71,87.7,87.7,22426.0,75.8677,75.8677,75.859,75.859,22426.0
2020-05-27 13:50:00,87.71,87.72,87.7,87.71,3238087.0,75.8677,75.8763,75.859,75.8677,3238087.0
2020-05-27 13:55:00,87.72,87.72,87.7,87.7,24673.0,75.8763,75.8763,75.859,75.859,24673.0
2020-05-27 14:00:00,87.7,87.71,87.7,87.7,16602.0,75.859,75.8677,75.859,75.859,16602.0
2020-05-27 14:05:00,87.7,87.71,87.7,87.71,46097.0,75.859,75.8677,75.859,75.8677,46097.0
2020-05-27 14:10:00,87.71,87.73,87.7,87.72,41419.0,75.8677,75.885,75.859,75.8763,41419.0
2020-05-27 14:15:00,87.73,87.73,87.72,87.73,29846.0,75.885,75.885,75.8763,75.885,29846.0
2020-05-27 14:20:00,87.73,87.73,87.72,87.73,31994.0,75.885,75.885,75.8763,75.885,31994.0
2020-05-27 14:25:00,87.72,87.73,87.72,87.73,37372.0,75.8763,75.885,75.8763,75.885,37372.0
2020-05-27 14:30:00,87.72,87.73,87.72,87.73,24964.0,75.8763,75.885,75.8763,75.885,24964.0
2020-05-27 14:35:00,87.73,87.73,87.71,87.72,33094.0,75.885,75.885,75.8677,75.8763,33094.0
2020-05-27 14:40:00,87.71,87.72,87.7,87.7,41553.0,75.8677,75.8763,75.859,75.859,41553.0
2020-05-27 14:45:00,87.7,87.71,87.67,87.67,59971.0,75.859,75.8677,75.8331,75.8331,59971.0
2020-05-27 14:50:00,87.67,87.68,87.67,87.67,21766.0,75.8331,75.8417,75.8331,75.8331,21766.0
2020-05-27 14:55:00,87.67,87.7,87.67,87.7,28975.0,75.8331,75.859,75.8331,75.859,28975.0
2020-05-27 15:00:00,87.7,87.7,87.69,87.69,36221.0,75.859,75.859,75.8504,75.8504,36221.0
2020-05-27 15:05:00,87.7,87.71,87.69,87.71,39256.0,75.859,75.8677,75.8504,75.8677,39256.0
2020-05-27 15:10:00,87.7,87.71,87.7,87.7,37926.0,75.859,75.8677,75.859,75.859,37926.0
2020-05-27 15:15:00,87.7,87.71,87.7,87.7,63886.0,75.859,75.8677,75.859,75.859,63886.0
2020-05-27 15:20:00,87.7,87.71,87.7,87.7,33475.0,75.859,75.8677,75.859,75.859,33475.0
2020-05-27 15:25:00,87.7,87.71,87.69,87.7,38582.0,75.859,75.8677,75.8504,75.859,38582.0
2020-05-27 15:30:00,87.69,87.7,87.69,87.69,27544.0,75.8504,75.859,75.8504,75.8504,27544.0
2020-05-27 15:35:00,87.69,87.7,87.67,87.68,104943.0,75.8504,75.859,75.8331,75.8417,104943.0
2020-05-27 15:40:00,87.68,87.68,87.65,87.65,86258.0,75.8417,75.8417,75.8158,75.8158,86258.0
2020-05-27 15:45:00,87.65,87.67,87.65,87.67,80677.0,75.8158,75.8331,75.8158,75.8331,80677.0
2020-05-27 15:50:00,87.67,87.69,87.66,87.69,59606.0,75.8331,75.8504,75.8244,75.8504,59606.0
2020-05-27 15:55:00,87.69,87.69,87.64,87.67,86227.0,75.8504,75.8504,75.8071,75.8331,86227.0
2020-05-28 09:30:00,87.55,87.57,87.5,87.51,111813.0,75.7293,75.7466,75.686,75.6947,111813.0
2020-05-28 09:35:00,87.52,87.56,87.51,87.56,37490.0,75.7033,75.7379,75.6947,75.7379,37490.0
2020-05-28 09:40:00,87.55,87.56,87.51,87.52,42370.0,75.7293,75.7379,75.6947,75.7033,42370.0
2020-05-28 09:45:00,87.52,87.54,87.51,87.53,18846.0,75.7033,75.7206,75.6947,75.712,18846.0
2020-05-28 09:50:00,87.53,87.56,87.53,87.56,23073.0,75.712,75.7379,75.712,75.7379,23073.0
2020-05-28 09:55:00,87.56,87.58,87.56,87.56,23074.0,75.7379,75.7552,75.7379,75.7379,23074.0
2020-05-28 10:00:00,87.56,87.57,87.56,87.56,20915.0,75.7379,75.7466,75.7379,75.7379,20915.0
2020-05-28 10:05:00,87.56,87.57,87.54,87.56,44255.0,75.7379,75.7466,75.7206,75.7379,44255.0
2020-05-28 10:10:00,87.56,87.59,87.56,87.58,36938.0,75.7379,75.7639,75.7379,75.7552,36938.0
2020-05-28 10:15:00,87.59,87.59,87.58,87.59,25764.0,75.7639,75.7639,75.7552,75.7639,25764.0
2020-05-28 10:20:00,87.59,87.6,87.57,87.57,39469.0,75.7639,75.7725,75.7466,75.7466,39469.0
2020-05-28 10:25:00,87.58,87.58,87.56,87.56,49909.0,75.7552,75.7552,75.7379,75.7379,49909.0
2020-05-28 10:30:00,87.56,87.58,87.55,87.58,24868.0,75.7379,75.7552,75.7293,75.7552,24868.0
2020-05-28 10:35:00,87.58,87.61,87.57,87.6,38202.0,75.7552,75.7812,75.7466,75.7725,38202.0
2020-05-28 10:40:00,87.61,87.61,87.6,87.6,30431.0,75.7812,75.7812,75.7725,75.7725,30431.0
2020-05-28 10:45:00,87.61,87.61,87.59,87.61,34886.0,75.7812,75.7812,75.7639,75.7812,34886.0
2020-05-28 10:50:00,87.61,87.62,87.61,87.62,16978.0,75.7812,75.7898,75.7812,75.7898,16978.0
2020-05-28 10:55:00,87.62,87.62,87.61,87.61,20965.0,75.7898,75.7898,75.7812,75.7812,20965.0
2020-05-28 11:00:00,87.62,87.63,87.61,87.62,33335.0,75.7898,75.7985,75.7812,75.7898,33335.0
2020-05-28 11:05:00,87.61,87.62,87.58,87.59,33699.0,75.7812,75.7898,75.7552,75.7639,33699.0
2020-05-28 11:10:00,87.59,87.61,87.58,87.6,39828.0,75.7639,75.7812,75.7552,75.7725,39828.0
2020-05-28 11:15:00,87.61,87.61,87.59,87.59,14400.0,75.7812,75.7812,75.7639,75.7639,14400.0
2020-05-28 11:20:00,87.59,87.61,87.59,87.61,47953.0,75.7639,75.7812,75.7639,75.7812,47953.0
2020-05-28 11:25:00,87.61,87.61,87.6,87.61,17932.0,75.7812,75.7812,75.7725,75.7812,17932.0
2020-05-28 11:30:00,87.61,87.61,87.6,87.61,17821.0,75.7812,75.7812,75.7725,75.7812,17821.0
2020-05-28 11:35:00,87.6,87.61,87.6,87.61,17417.0,75.7725,75.7812,75.7725,75.7812,17417.0
2020-05-28 11:40:00,87.6,87.61,87.6,87.6,25219.0,75.7725,75.7812,75.7725,75.7725,25219.0
2020-05-28 11:45:00,87.61,87.61,87.6,87.61,16782.0,75.7812,75.7812,75.7725,75.7812,16782.0
2020-05-28 11:50:00,87.61,87.61,87.58,87.59,36592.0,75.7812,75.7812,75.7552,75.7639,36592.0
2020-05-28 11:55:00,87.59,87.59,87.58,87.59,24776.0,75.7639,75.7639,75.7552,75.7639,24776.0
2020-05-28 12:00:00,87.58,87.59,87.57,87.57,34571.0,75.7552,75.7639,75.7466,75.7466,34571.0
2020-05-28 12:05:00,87.57,87.58,87.56,87.56,20931.0,75.7466,75.7552,75.7379,75.7379,20931.0
2020-05-28 12:10:00,87.56,87.57,87.56,87.56,26264.0,75.7379,75.7466,75.7379,75.7379,26264.0
2020-05-28 12:15:00,87.56,87.57,87.56,87.56,44460.0,75.7379,75.7466,75.7379,75.7379,44460.0
2020-05-28 12:20:00,87.57,87.57,87.56,87.57,16936.0,75.7466,75.7466,75.7379,75.7466,16936.0
2020-05-28 12:25:00,87.57,87.57,87.56,87.57,44388.0,75.7466,75.7466,75.7379,75.7466,44388.0
2020-05-28 12:30:00,87.57,87.58,87.56,87.58,35458.0,75.7466,75.7552,75.7379,75.7552,35458.0
2020-05-28 12:35:00,87.58,87.58,87.55,87.55,75051.0,75.7552,75.7552,75.7293,75.7293,75051.0
2020-05-28 12:40:00,87.56,87.56,87.55,87.55,36622.0,75.7379,75.7379,75.7293,75.7293,36622.0
2020-05-28 12:45:00,87.56,87.56,87.54,87.54,43071.0,75.7379,75.7379,75.7206,75.7206,43071.0
2020-05-28 12:50:00,87.54,87.56,87.54,87.56,69669.0,75.7206,75.7379,75.7206,75.7379,69669.0
2020-05-28 12:55:00,87.56,87.58,87.55,87.58,38136.0,75.7379,75.7552,75.7293,75.7552,38136.0
2020-05-28 13:00:00,87.58,87.58,87.55,87.56,65491.0,75.7552,75.7552,75.7293,75.7379,65491.0
2020-05-28 13:05:00,87.56,87.59,87.56,87.58,19867.0,75.7379,75.7639,75.7379,75.7552,19867.0
2020-05-28 13:10:00,87.59,87.59,87.58,87.59,26119.0,75.7639,75.7639,75.7552,75.7639,26119.0
2020-05-28 13:15:00,87.58,87.59,87.58,87.59,20589.0,75.7552,75.7639,75.7552,75.7639,20589.0
2020-05-28 13:20:00,87.59,87.59,87.58,87.59,158305.0,75.7639,75.7639,75.7552,75.7639,158305.0
2020-05-28 13:25:00,87.59,87.6,87.58,87.59,52460.0,75.7639,75.7725,75.7552,75.7639,52460.0
2020-05-28 13:30:00,87.59,87.6,87.59,87.6,17135.0,75.7639,75.7725,75.7639,75.7725,17135.0
2020-05-28 13:35:00,87.6,87.61,87.59,87.61,31433.0,75.7725,75.7812,75.7639,75.7812,31433.0
2020-05-28 13:40:00,87.61,87.61,87.6,87.61,27199.0,75.7812,75.7812,75.7725,75.7812,27199.0
2020-05-28 13:45:00,87.61,87.62,87.6,87.62,51203.0,75.7812,75.7898,75.7725,75.7898,51203.0
2020-05-28 13:50:00,87.62,87.62,87.61,87.62,13477.0,75.7898,75.7898,75.7812,75.7898,13477.0
2020-05-28 13:55:00,87.61,87.62,87.61,87.61,34404.0,75.7812,75.7898,75.7812,75.7812,34404.0
2020-05-28 14:00:00,87.62,87.62,87.6,87.6,57488.0,75.7898,75.7898,75.7725,75.7725,57488.0
2020-05-28 14:05:00,87.6,87.61,87.6,87.6,27727.0,75.7725,75.7812,75.7725,75.7725,27727.0
2020-05-28 14:10:00,87.61,87.61,87.59,87.59,55590.0,75.7812,75.7812,75.7639,75.7639,55590.0
2020-05-28 14:15:00,87.59,87.6,87.59,87.6,37906.0,75.7639,75.7725,75.7639,75.7725,37906.0
2020-05-28 14:20:00,87.59,87.6,87.59,87.59,28934.0,75.7639,75.7725,75.7639,75.7639,28934.0
2020-05-28 14:25:00,87.59,87.6,87.58,87.58,28747.0,75.7639,75.7725,75.7552,75.7552,28747.0
2020-05-28 14:30:00,87.59,87.6,87.58,87.59,68795.0,75.7639,75.7725,75.7552,75.7639,68795.0
2020-05-28 14:35:00,87.6,87.6,87.59,87.6,13462.0,75.7725,75.7725,75.7639,75.7725,13462.0
2020-05-28 14:40:00,87.59,87.6,87.59,87.59,46438.0,75.7639,75.7725,75.7639,75.7639,46438.0
2020-05-28 14:45:00,87.6,87.6,87.59,87.6,39021.0,75.7725,75.7725,75.7639,75.7725,39021.0
2020-05-28 14:50:00,87.6,87.6,87.59,87.6,38173.0,75.7725,75.7725,75.7639,75.7725,38173.0
2020-05-28 14:55:00,87.6,87.6,87.59,87.59,23860.0,75.7725,75.7725,75.7639,75.7639,23860.0
2020-05-28 15:00:00,87.59,87.6,87.59,87.6,49350.0,75.7639,75.7725,75.7639,75.7725,49350.0
2020-05-28 15:05:00,87.59,87.6,87.59,87.59,34008.0,75.7639,75.7725,75.7639,75.7639,34008.0
2020-05-28 15:10:00,87.59,87.61,87.59,87.61,63574.0,75.7639,75.7812,75.7639,75.7812,63574.0
2020-05-28 15:15:00,87.61,87.61,87.6,87.61,79277.0,75.7812,75.7812,75.7725,75.7812,79277.0
2020-05-28 15:20:00,87.61,87.61,87.6,87.61,33814.0,75.7812,75.7812,75.7725,75.7812,33814.0
2020-05-28 15:25:00,87.6,87.61,87.6,87.61,46452.0,75.7725,75.7812,75.7725,75.7812,46452.0
2020-05-28 15:30:00,87.6,87.61,87.6,87.6,60896.0,75.7725,75.7812,75.7725,75.7725,60896.0
2020-05-28 15:35:00,87.61,87.61,87.58,87.59,92960.0,75.7812,75.7812,75.7552,75.7639,92960.0
2020-05-28 15:40:00,87.59,87.6,87.59,87.6,38820.0,75.7639,75.7725,75.7639,75.7725,38820.0
2020-05-28 15:45:00,87.59,87.6,87.59,87.59,51601.0,75.7639,75.7725,75.7639,75.7639,51601.0
2020-05-28 15:50:00,87.59,87.64,87.59,87.63,242906.0,75.7639,75.8071,75.7639,75.7985,242906.0
2020-05-28 15:55:00,87.64,87.67,87.63,87.66,381886.0,75.8071,75.8331,75.7985,75.8244,381886.0
2020-05-29 09:30:00,87.72,87.73,87.69,87.72,96955.0,75.8763,75.885,75.8504,75.8763,96955.0
2020-05-29 09:35:00,87.72,87.72,87.7,87.7,27515.0,75.8763,75.8763,75.859,75.859,27515.0
2020-05-29 09:40:00,87.71,87.72,87.69,87.7,84059.0,75.8677,75.8763,75.8504,75.859,84059.0
2020-05-29 09:45:00,87.7,87.71,87.67,87.68,55897.0,75.859,75.8677,75.8331,75.8417,55897.0
2020-05-29 09:50:00,87.67,87.69,87.65,87.65,22884.0,75.8331,75.8504,75.8158,75.8158,22884.0
2020-05-29 09:55:00,87.66,87.67,87.63,87.65,62654.0,75.8244,75.8331,75.7985,75.8158,62654.0
2020-05-29 10:00:00,87.64,87.69,87.64,87.68,42860.0,75.8071,75.8504,75.8071,75.8417,42860.0
2020-05-29 10:05:00,87.68,87.69,87.68,87.68,21155.0,75.8417,75.8504,75.8417,75.8417,21155.0
2020-05-29 10:10:00,87.69,87.69,87.68,87.68,26131.0,75.8504,75.8504,75.8417,75.8417,26131.0
2020-05-29 10:15:00,87.69,87.69,87.66,87.66,39218.0,75.8504,75.8504,75.8244,75.8244,39218.0
2020-05-29 10:20:00,87.67,87.68,87.66,87.67,36309.0,75.8331,75.8417,75.8244,75.8331,36309.0
2020-05-29 10:25:00,87.68,87.7,87.68,87.69,140736.0,75.8417,75.859,75.8417,75.8504,140736.0
2020-05-29 10:30:00,87.69,87.7,87.67,87.69,24423.0,75.8504,75.859,75.8331,75.8504,24423.0
2020-05-29 10:35:00,87.7,87.7,87.67,87.69,42087.0,75.859,75.859,75.8331,75.8504,42087.0
2020-05-29 10:40:00,87.69,87.7,87.68,87.69,33430.0,75.8504,75.859,75.8417,75.8504,33430.0
2020-05-29 10:45:00,87.7,87.71,87.69,87.7,44429.0,75.859,75.8677,75.8504,75.859,44429.0
2020-05-29 10:50:00,87.7,87.72,87.7,87.72,23208.0,75.859,75.8763,75.859,75.8763,23208.0
2020-05-29 10:55:00,87.72,87.75,87.71,87.75,28376.0,75.8763,75.9023,75.8677,75.9023,28376.0
2020-05-29 11:00:00,87.75,87.76,87.73,87.76,49759.0,75.9023,75.9109,75.885,75.9109,49759.0
2020-05-29 11:05:00,87.76,87.76,87.72,87.73,84330.0,75.9109,75.9109,75.8763,75.885,84330.0
2020-05-29 11:10:00,87.73,87.74,87.72,87.73,33076.0,75.885,75.8936,75.8763,75.885,33076.0
2020-05-29 11:15:00,87.73,87.74,87.73,87.74,33079.0,75.885,75.8936,75.885,75.8936,33079.0
2020-05-29 11:20:00,87.73,87.74,87.72,87.72,40258.0,75.885,75.8936,75.8763,75.8763,40258.0
2020-05-29 11:25:00,87.72,87.73,87.71,87.72,41570.0,75.8763,75.885,75.8677,75.8763,41570.0
2020-05-29 11:30:00,87.73,87.73,87.71,87.72,40386.0,75.885,75.885,75.8677,75.8763,40386.0
2020-05-29 11:35:00,87.72,87.72,87.71,87.71,26031.0,75.8763,75.8763,75.8677,75.8677,26031.0
2020-05-29 11:40:00,87.71,87.74,87.71,87.74,35393.0,75.8677,75.8936,75.8677,75.8936,35393.0
2020-05-29 11:45:00,87.73,87.74,87.73,87.73,46869.0,75.885,75.8936,75.885,75.885,46869.0
2020-05-29 11:50:00,87.73,87.76,87.73,87.76,35688.0,75.885,75.9109,75.885,75.9109,35688.0
2020-05-29 11:55:00,87.76,87.78,87.75,87.78,38190.0,75.9109,75.9282,75.9023,75.9282,38190.0
2020-05-29 12:00:00,87.78,87.78,87.77,87.77,23841.0,75.9282,75.9282,75.9196,75.9196,23841.0
2020-05-29 12:05:00,87.78,87.78,87.74,87.76,46315.0,75.9282,75.9282,75.8936,75.9109,46315.0
2020-05-29 12:10:00,87.75,87.76,87.75,87.76,38052.0,75.9023,75.9109,75.9023,75.9109,38052.0
2020-05-29 12:15:00,87.76,87.78,87.75,87.77,44268.0,75.9109,75.9282,75.9023,75.9196,44268.0
2020-05-29 12:20:00,87.78,87.78,87.75,87.76,173461.0,75.9282,75.9282,75.9023,75.9109,173461.0
2020-05-29 12:25:00,87.75,87.76,87.75,87.75,16529.0,75.9023,75.9109,75.9023,75.9023,16529.0
2020-05-29 12:30:00,87.75,87.76,87.75,87.75,32710.0,75.9023,75.9109,75.9023,75.9023,32710.0
2020-05-29 12:35:00,87.75,87.76,87.75,87.75,50829.0,75.9023,75.9109,75.9023,75.9023,50829.0
2020-05-29 12:40:00,87.76,87.78,87.75,87.78,40250.0,75.9109,75.9282,75.9023,75.9282,40250.0
2020-05-29 12:45:00,87.78,87.79,87.77,87.78,49723.0,75.9282,75.9369,75.9196,75.9282,49723.0
2020-05-29 12:50:00,87.79,87.79,87.78,87.79,37877.0,75.9369,75.9369,75.9282,75.9369,37877.0
2020-05-29 12:55:00,87.78,87.79,87.78,87.78,17159.0,75.9282,75.9369,75.9282,75.9282,17159.0
2020-05-29 13:00:00,87.79,87.79,87.78,87.79,27568.0,75.9369,75.9369,75.9282,75.9369,27568.0
2020-05-29 13:05:00,87.79,87.8,87.78,87.8,38184.0,75.9369,75.9455,75.9282,75.9455,38184.0
2020-05-29 13:10:00,87.81,87.81,87.8,87.81,18198.0,75.9542,75.9542,75.9455,75.9542,18198.0
2020-05-29 13:15:00,87.81,87.81,87.8,87.81,22416.0,75.9542,75.9542,75.9455,75.9542,22416.0
2020-05-29 13:20:00,87.81,87.81,87.8,87.81,41880.0,75.9542,75.9542,75.9455,75.9542,41880.0
2020-05-29 13:25:00,87.8,87.81,87.8,87.81,42141.0,75.9455,75.9542,75.9455,75.9542,42141.0
2020-05-29 13:30:00,87.81,87.81,87.8,87.81,44098.0,75.9542,75.9542,75.9455,75.9542,44098.0
2020-05-29 13:35:00,87.81,87.81,87.8,87.81,32819.0,75.9542,75.9542,75.9455,75.9542,32819.0
2020-05-29 13:40:00,87.81,87.81,87.8,87.81,26320.0,75.9542,75.9542,75.9455,75.9542,26320.0
2020-05-29 13:45:00,87.81,87.81,87.8,87.81,29097.0,75.9542,75.9542,75.9455,75.9542,29097.0
2020-05-29 13:50:00,87.81,87.81,87.8,87.81,26761.0,75.9542,75.9542,75.9455,75.9542,26761.0
2020-05-29 13:55:00,87.8,87.81,87.79,87.8,24439.0,75.9455,75.9542,75.9369,75.9455,24439.0
2020-05-29 14:00:00,87.8,87.81,87.79,87.8,40447.0,75.9455,75.9542,75.9369,75.9455,40447.0
2020-05-29 14:05:00,87.81,87.81,87.78,87.79,64594.0,75.9542,75.9542,75.9282,75.9369,64594.0
2020-05-29 14:10:00,87.78,87.79,87.77,87.78,32183.0,75.9282,75.9369,75.9196,75.9282,32183.0
2020-05-29 14:15:00,87.78,87.81,87.77,87.8,38503.0,75.9282,75.9542,75.9196,75.9455,38503.0
2020-05-29 14:20:00,87.8,87.81,87.8,87.81,27628.0,75.9455,75.9542,75.9455,75.9542,27628.0
2020-05-29 14:25:00,87.81,87.81,87.8,87.8,35845.0,75.9542,75.9542,75.9455,75.9455,35845.0
2020-05-29 14:30:00,87.81,87.83,87.8,87.83,52911.0,75.9542,75.9715,75.9455,75.9715,52911.0
2020-05-29 14:35:00,87.83,87.83,87.82,87.83,44457.0,75.9715,75.9715,75.9628,75.9715,44457.0
2020-05-29 14:40:00,87.83,87.83,87.82,87.83,47320.0,75.9715,75.9715,75.9628,75.9715,47320.0
2020-05-29 14:45:00,87.82,87.83,87.81,87.83,90467.0,75.9628,75.9715,75.9542,75.9715,90467.0
2020-05-29 14:50:00,87.82,87.85,87.82,87.84,45396.0,75.9628,75.9888,75.9628,75.9801,45396.0
2020-05-29 14:55:00,87.84,87.91,87.84,87.91,101524.0,75.9801,76.0407,75.9801,76.0407,101524.0
2020-05-29 15:00:00,87.92,87.93,87.91,87.92,80024.0,76.0493,76.058,76.0407,76.0493,80024.0
2020-05-29 15:05:00,87.91,87.92,87.87,87.87,78393.0,76.0407,76.0493,76.0061,76.0061,78393.0
2020-05-29 15:10:00,87.88,87.89,87.85,87.88,37530.0,76.0147,76.0234,75.9888,76.0147,37530.0
2020-05-29 15:15:00,87.87,87.88,87.87,87.88,15920.0,76.0061,76.0147,76.0061,76.0147,15920.0
2020-05-29 15:20:00,87.88,87.88,87.85,87.85,60070.0,76.0147,76.0147,75.9888,75.9888,60070.0
2020-05-29 15:25:00,87.86,87.87,87.85,87.87,30838.0,75.9974,76.0061,75.9888,76.0061,30838.0
2020-05-29 15:30:00,87.87,87.88,87.86,87.88,47790.0,76.0061,76.0147,75.9974,76.0147,47790.0
2020-05-29 15:35:00,87.88,87.89,87.87,87.89,50423.0,76.0147,76.0234,76.0061,76.0234,50423.0
2020-05-29 15:40:00,87.88,87.9,87.88,87.89,58843.0,76.0147,76.032,76.0147,76.0234,58843.0
2020-05-29 15:45:00,87.89,87.9,87.89,87.9,37799.0,76.0234,76.032,76.0234,76.032,37799.0
2020-05-29 15:50:00,87.9,87.92,87.89,87.92,158990.0,76.032,76.0493,76.0234,76.0493,158990.0
2020-05-29 15:55:00,87.92,87.94,87.91,87.91,283535.0,76.0493,76.0666,76.0407,76.0407,283535.0
2020-06-01 09:30:00,87.59,87.61,87.56,87.58,133838.0,75.9097,75.927,75.8837,75.901,133838.0
2020-06-01 09:35:00,87.58,87.59,87.58,87.59,52850.0,75.901,75.9097,75.901,75.9097,52850.0
2020-06-01 09:40:00,87.58,87.6,87.57,87.6,83252.0,75.901,75.9184,75.8924,75.9184,83252.0
2020-06-01 09:45:00,87.59,87.61,87.59,87.59,50664.0,75.9097,75.927,75.9097,75.9097,50664.0
2020-06-01 09:50:00,87.59,87.6,87.59,87.59,9748.0,75.9097,75.9184,75.9097,75.9097,9748.0
2020-06-01 09:55:00,87.59,87.6,87.58,87.59,26092.0,75.9097,75.9184,75.901,75.9097,26092.0
2020-06-01 10:00:00,87.59,87.61,87.59,87.61,39870.0,75.9097,75.927,75.9097,75.927,39870.0
2020-06-01 10:05:00,87.61,87.61,87.58,87.59,60454.0,75.927,75.927,75.901,75.9097,60454.0
2020-06-01 10:10:00,87.59,87.61,87.58,87.61,48285.0,75.9097,75.927,75.901,75.927,48285.0
2020-06-01 10:15:00,87.6,87.61,87.57,87.57,58448.0,75.9184,75.927,75.8924,75.8924,58448.0
2020-06-01 10:20:00,87.57,87.57,87.55,87.57,49199.0,75.8924,75.8924,75.875,75.8924,49199.0
2020-06-01 10:25:00,87.56,87.58,87.56,87.58,21616.0,75.8837,75.901,75.8837,75.901,21616.0
2020-06-01 10:30:00,87.58,87.58,87.57,87.57,26006.0,75.901,75.901,75.8924,75.8924,26006.0
2020-06-01 10:35:00,87.57,87.59,87.57,87.59,21485.0,75.8924,75.9097,75.8924,75.9097,21485.0
2020-06-01 10:40:00,87.58,87.59,87.58,87.59,17629.0,75.901,75.9097,75.901,75.9097,17629.0
2020-06-01 10:45:00,87.58,87.6,87.58,87.6,41918.0,75.901,75.9184,75.901,75.9184,41918.0
2020-06-01 10:50:00,87.59,87.6,87.59,87.59,43744.0,75.9097,75.9184,75.9097,75.9097,43744.0
2020-06-01 10:55:00,87.59,87.6,87.59,87.59,21313.0,75.9097,75.9184,75.9097,75.9097,21313.0
2020-06-01 11:00:00,87.6,87.61,87.59,87.61,31262.0,75.9184,75.927,75.9097,75.927,31262.0
2020-06-01 11:05:00,87.6,87.62,87.6,87.62,20856.0,75.9184,75.9357,75.9184,75.9357,20856.0
2020-06-01 11:10:00,87.62,87.62,87.58,87.59,82906.0,75.9357,75.9357,75.901,75.9097,82906.0
2020-06-01 11:15:00,87.59,87.59,87.58,87.59,26871.0,75.9097,75.9097,75.901,75.9097,26871.0
2020-06-01 11:20:00,87.59,87.6,87.58,87.6,37979.0,75.9097,75.9184,75.901,75.9184,37979.0
2020-06-01 11:25:00,87.6,87.61,87.6,87.61,26986.0,75.9184,75.927,75.9184,75.927,26986.0
2020-06-01 11:30:00,87.61,87.61,87.6,87.61,17830.0,75.927,75.927,75.9184,75.927,17830.0
2020-06-01 11:35:00,87.6,87.61,87.6,87.6,16183.0,75.9184,75.927,75.9184,75.9184,16183.0
2020-06-01 11:40:00,87.61,87.62,87.6,87.62,48784.0,75.927,75.9357,75.9184,75.9357,48784.0
2020-06-01 11:45:00,87.62,87.62,87.61,87.61,43392.0,75.9357,75.9357,75.927,75.927,43392.0
2020-06-01 11:50:00,87.62,87.62,87.61,87.61,25102.0,75.9357,75.9357,75.927,75.927,25102.0
2020-06-01 11:55:00,87.61,87.63,87.61,87.62,26169.0,75.927,75.9444,75.927,75.9357,26169.0
2020-06-01 12:00:00,87.62,87.63,87.62,87.63,22925.0,75.9357,75.9444,75.9357,75.9444,22925.0
2020-06-01 12:05:00,87.63,87.63,87.62,87.63,29251.0,75.9444,75.9444,75.9357,75.9444,29251.0
2020-06-01 12:10:00,87.62,87.63,87.62,87.62,17781.0,75.9357,75.9444,75.9357,75.9357,17781.0
2020-06-01 12:15:00,87.62,87.63,87.62,87.62,49913.0,75.9357,75.9444,75.9357,75.9357,49913.0
2020-06-01 12:20:00,87.62,87.63,87.62,87.63,16294.0,75.9357,75.9444,75.9357,75.9444,16294.0
2020-06-01 12:25:00,87.63,87.64,87.62,87.63,43090.0,75.9444,75.953,75.9357,75.9444,43090.0
2020-06-01 12:30:00,87.64,87.64,87.63,87.64,19614.0,75.953,75.953,75.9444,75.953,19614.0
2020-06-01 12:35:00,87.63,87.64,87.63,87.63,23702.0,75.9444,75.953,75.9444,75.9444,23702.0
2020-06-01 12:40:00,87.63,87.64,87.61,87.62,37125.0,75.9444,75.953,75.927,75.9357,37125.0
2020-06-01 12:45:00,87.62,87.64,87.61,87.64,62442.0,75.9357,75.953,75.927,75.953,62442.0
2020-06-01 12:50:00,87.64,87.64,87.63,87.64,28370.0,75.953,75.953,75.9444,75.953,28370.0
2020-06-01 12:55:00,87.63,87.65,87.63,87.65,29284.0,75.9444,75.9617,75.9444,75.9617,29284.0
2020-06-01 13:00:00,87.65,87.65,87.64,87.64,11169.0,75.9617,75.9617,75.953,75.953,11169.0
2020-06-01 13:05:00,87.65,87.65,87.64,87.64,18062.0,75.9617,75.9617,75.953,75.953,18062.0
2020-06-01 13:10:00,87.65,87.65,87.6,87.61,33816.0,75.9617,75.9617,75.9184,75.927,33816.0
2020-06-01 13:15:00,87.6,87.62,87.6,87.61,19035.0,75.9184,75.9357,75.9184,75.927,19035.0
2020-06-01 13:20:00,87.62,87.63,87.61,87.63,34595.0,75.9357,75.9444,75.927,75.9444,34595.0
2020-06-01 13:25:00,87.63,87.65,87.62,87.65,39718.0,75.9444,75.9617,75.9357,75.9617,39718.0
2020-06-01 13:30:00,87.65,87.65,87.62,87.63,34570.0,75.9617,75.9617,75.9357,75.9444,34570.0
2020-06-01 13:35:00,87.62,87.63,87.62,87.62,13830.0,75.9357,75.9444,75.9357,75.9357,13830.0
2020-06-01 13:40:00,87.63,87.63,87.62,87.62,17964.0,75.9444,75.9444,75.9357,75.9357,17964.0
2020-06-01 13:45:00,87.62,87.63,87.62,87.62,33787.0,75.9357,75.9444,75.9357,75.9357,33787.0
2020-06-01 13:50:00,87.63,87.64,87.62,87.63,63648.0,75.9444,75.953,75.9357,75.9444,63648.0
2020-06-01 13:55:00,87.63,87.63,87.62,87.63,28511.0,75.9444,75.9444,75.9357,75.9444,28511.0
2020-06-01 14:00:00,87.62,87.63,87.61,87.62,41958.0,75.9357,75.9444,75.927,75.9357,41958.0
2020-06-01 14:05:00,87.62,87.62,87.6,87.6,28993.0,75.9357,75.9357,75.9184,75.9184,28993.0
2020-06-01 14:10:00,87.61,87.62,87.6,87.62,37828.0,75.927,75.9357,75.9184,75.9357,37828.0
2020-06-01 14:15:00,87.62,87.62,87.59,87.59,62527.0,75.9357,75.9357,75.9097,75.9097,62527.0
2020-06-01 14:20:00,87.59,87.61,87.59,87.61,14081.0,75.9097,75.927,75.9097,75.927,14081.0
2020-06-01 14:25:00,87.61,87.62,87.6,87.6,82846.0,75.927,75.9357,75.9184,75.9184,82846.0
2020-06-01 14:30:00,87.6,87.61,87.57,87.61,266130.0,75.9184,75.927,75.8924,75.927,266130.0
2020-06-01 14:35:00,87.6,87.61,87.6,87.61,29274.0,75.9184,75.927,75.9184,75.927,29274.0
2020-06-01 14:40:00,87.6,87.61,87.6,87.6,23639.0,75.9184,75.927,75.9184,75.9184,23639.0
2020-06-01 14:45:00,87.6,87.62,87.6,87.62,30230.0,75.9184,75.9357,75.9184,75.9357,30230.0
2020-06-01 14:50:00,87.62,87.64,87.61,87.62,19686.0,75.9357,75.953,75.927,75.9357,19686.0
2020-06-01 14:55:00,87.62,87.66,87.62,87.66,38624.0,75.9357,75.9704,75.9357,75.9704,38624.0
2020-06-01 15:00:00,87.66,87.68,87.66,87.66,40519.0,75.9704,75.9877,75.9704,75.9704,40519.0
2020-06-01 15:05:00,87.67,87.67,87.66,87.66,45165.0,75.979,75.979,75.9704,75.9704,45165.0
2020-06-01 15:10:00,87.67,87.67,87.65,87.66,61518.0,75.979,75.979,75.9617,75.9704,61518.0
2020-06-01 15:15:00,87.66,87.67,87.64,87.65,34997.0,75.9704,75.979,75.953,75.9617,34997.0
2020-06-01 15:20:00,87.65,87.66,87.65,87.66,64208.0,75.9617,75.9704,75.9617,75.9704,64208.0
2020-06-01 15:25:00,87.65,87.67,87.65,87.67,54350.0,75.9617,75.979,75.9617,75.979,54350.0
2020-06-01 15:30:00,87.66,87.67,87.64,87.67,54690.0,75.9704,75.979,75.953,75.979,54690.0
2020-06-01 15:35:00,87.66,87.67,87.65,87.66,96527.0,75.9704,75.979,75.9617,75.9704,96527.0
2020-06-01 15:40:00,87.66,87.66,87.64,87.65,87030.0,75.9704,75.9704,75.953,75.9617,87030.0
2020-06-01 15:45:00,87.65,87.65,87.62,87.62,57005.0,75.9617,75.9617,75.9357,75.9357,57005.0
2020-06-01 15:50:00,87.62,87.63,87.62,87.62,71181.0,75.9357,75.9444,75.9357,75.9357,71181.0
2020-06-01 15:55:00,87.62,87.67,87.62,87.66,177917.0,75.9357,75.979,75.9357,75.9704,177917.0
2020-06-02 09:30:00,87.67,87.67,87.66,87.67,111666.0,75.979,75.979,75.9704,75.979,111666.0
2020-06-02 09:35:00,87.66,87.7,87.66,87.7,54664.0,75.9704,76.005,75.9704,76.005,54664.0
2020-06-02 09:40:00,87.7,87.7,87.67,87.68,130307.0,76.005,76.005,75.979,75.9877,130307.0
2020-06-02 09:45:00,87.68,87.69,87.66,87.67,673887.0,75.9877,75.9963,75.9704,75.979,673887.0
2020-06-02 09:50:00,87.67,87.67,87.65,87.65,89561.0,75.979,75.979,75.9617,75.9617,89561.0
2020-06-02 09:55:00,87.65,87.67,87.65,87.67,14737.0,75.9617,75.979,75.9617,75.979,14737.0
2020-06-02 10:00:00,87.67,87.68,87.66,87.67,21653.0,75.979,75.9877,75.9704,75.979,21653.0
2020-06-02 10:05:00,87.68,87.68,87.67,87.67,23467.0,75.9877,75.9877,75.979,75.979,23467.0
2020-06-02 10:10:00,87.67,87.68,87.66,87.67,53577.0,75.979,75.9877,75.9704,75.979,53577.0
2020-06-02 10:15:00,87.66,87.68,87.66,87.68,34479.0,75.9704,75.9877,75.9704,75.9877,34479.0
2020-06-02 10:20:00,87.67,87.68,87.66,87.66,28616.0,75.979,75.9877,75.9704,75.9704,28616.0
2020-06-02 10:25:00,87.67,87.7,87.65,87.66,55737.0,75.979,76.005,75.9617,75.9704,55737.0
2020-06-02 10:30:00,87.66,87.66,87.65,87.66,35588.0,75.9704,75.9704,75.9617,75.9704,35588.0
2020-06-02 10:35:00,87.65,87.69,87.65,87.68,32059.0,75.9617,75.9963,75.9617,75.9877,32059.0
2020-06-02 10:40:00,87.68,87.69,87.68,87.68,123255.0,75.9877,75.9963,75.9877,75.9877,123255.0
2020-06-02 10:45:00,87.69,87.7,87.68,87.69,43093.0,75.9963,76.005,75.9877,75.9963,43093.0
2020-06-02 10:50:00,87.69,87.69,87.67,87.67,44602.0,75.9963,75.9963,75.979,75.979,44602.0
2020-06-02 10:55:00,87.67,87.68,87.64,87.65,27176.0,75.979,75.9877,75.953,75.9617,27176.0
2020-06-02 11:00:00,87.65,87.66,87.63,87.66,29791.0,75.9617,75.9704,75.9444,75.9704,29791.0
2020-06-02 11:05:00,87.66,87.68,87.65,87.67,25159.0,75.9704,75.9877,75.9617,75.979,25159.0
2020-06-02 11:10:00,87.68,87.68,87.66,87.67,40237.0,75.9877,75.9877,75.9704,75.979,40237.0
2020-06-02 11:15:00,87.66,87.67,87.66,87.67,14114.0,75.9704,75.979,75.9704,75.979,14114.0
2020-06-02 11:20:00,87.66,87.68,87.66,87.67,34124.0,75.9704,75.9877,75.9704,75.979,34124.0
2020-06-02 11:25:00,87.67,87.67,87.65,87.66,34154.0,75.979,75.979,75.9617,75.9704,34154.0
2020-06-02 11:30:00,87.66,87.68,87.66,87.67,10893.0,75.9704,75.9877,75.9704,75.979,10893.0
2020-06-02 11:35:00,87.67,87.7,87.67,87.7,18732.0,75.979,76.005,75.979,76.005,18732.0
2020-06-02 11:40:00,87.7,87.71,87.69,87.7,32160.0,76.005,76.0137,75.9963,76.005,32160.0
2020-06-02 11:45:00,87.7,87.7,87.69,87.69,13571.0,76.005,76.005,75.9963,75.9963,13571.0
2020-06-02 11:50:00,87.7,87.72,87.69,87.71,34006.0,76.005,76.0223,75.9963,76.0137,34006.0
2020-06-02 11:55:00,87.72,87.72,87.71,87.71,27392.0,76.0223,76.0223,76.0137,76.0137,27392.0
2020-06-02 12:00:00,87.72,87.72,87.7,87.71,35599.0,76.0223,76.0223,76.005,76.0137,35599.0
2020-06-02 12:05:00,87.7,87.71,87.7,87.7,23679.0,76.005,76.0137,76.005,76.005,23679.0
2020-06-02 12:10:00,87.7,87.71,87.69,87.69,31398.0,76.005,76.0137,75.9963,75.9963,31398.0
2020-06-02 12:15:00,87.69,87.7,87.69,87.7,20250.0,75.9963,76.005,75.9963,76.005,20250.0
2020-06-02 12:20:00,87.7,87.7,87.69,87.7,18162.0,76.005,76.005,75.9963,76.005,18162.0
2020-06-02 12:25:00,87.69,87.7,87.68,87.68,26122.0,75.9963,76.005,75.9877,75.9877,26122.0
2020-06-02 12:30:00,87.68,87.69,87.68,87.69,16102.0,75.9877,75.9963,75.9877,75.9963,16102.0
2020-06-02 12:35:00,87.68,87.69,87.67,87.67,28359.0,75.9877,75.9963,75.979,75.979,28359.0
2020-06-02 12:40:00,87.67,87.68,87.66,87.67,25559.0,75.979,75.9877,75.9704,75.979,25559.0
2020-06-02 12:45:00,87.66,87.68,87.66,87.67,54806.0,75.9704,75.9877,75.9704,75.979,54806.0
2020-06-02 12:50:00,87.67,87.68,87.67,87.68,15549.0,75.979,75.9877,75.979,75.9877,15549.0
2020-06-02 12:55:00,87.67,87.68,87.66,87.67,99960.0,75.979,75.9877,75.9704,75.979,99960.0
2020-06-02 13:00:00,87.67,87.68,87.67,87.67,10555.0,75.979,75.9877,75.979,75.979,10555.0
2020-06-02 13:05:00,87.67,87.68,87.67,87.67,15247.0,75.979,75.9877,75.979,75.979,15247.0
2020-06-02 13:10:00,87.67,87.68,87.67,87.68,13883.0,75.979,75.9877,75.979,75.9877,13883.0
2020-06-02 13:15:00,87.67,87.68,87.67,87.68,124065.0,75.979,75.9877,75.979,75.9877,124065.0
2020-06-02 13:20:00,87.67,87.68,87.66,87.67,33786.0,75.979,75.9877,75.9704,75.979,33786.0
2020-06-02 13:25:00,87.67,87.68,87.67,87.67,69140.0,75.979,75.9877,75.979,75.979,69140.0
2020-06-02 13:30:00,87.67,87.68,87.67,87.67,25360.0,75.979,75.9877,75.979,75.979,25360.0
2020-06-02 13:35:00,87.67,87.69,87.67,87.69,32645.0,75.979,75.9963,75.979,75.9963,32645.0
2020-06-02 13:40:00,87.69,87.69,87.68,87.69,16480.0,75.9963,75.9963,75.9877,75.9963,16480.0
2020-06-02 13:45:00,87.69,87.69,87.68,87.69,31790.0,75.9963,75.9963,75.9877,75.9963,31790.0
2020-06-02 13:50:00,87.69,87.7,87.68,87.7,52832.0,75.9963,76.005,75.9877,76.005,52832.0
2020-06-02 13:55:00,87.7,87.71,87.69,87.7,81607.0,76.005,76.0137,75.9963,76.005,81607.0
2020-06-02 14:00:00,87.7,87.72,87.7,87.71,36618.0,76.005,76.0223,76.005,76.0137,36618.0
2020-06-02 14:05:00,87.72,87.72,87.71,87.72,28970.0,76.0223,76.0223,76.0137,76.0223,28970.0
2020-06-02 14:10:00,87.72,87.72,87.71,87.72,25276.0,76.0223,76.0223,76.0137,76.0223,25276.0
2020-06-02 14:15:00,87.72,87.72,87.71,87.72,26943.0,76.0223,76.0223,76.0137,76.0223,26943.0
2020-06-02 14:20:00,87.72,87.73,87.71,87.73,78435.0,76.0223,76.031,76.0137,76.031,78435.0
2020-06-02 14:25:00,87.73,87.73,87.7,87.7,63881.0,76.031,76.031,76.005,76.005,63881.0
2020-06-02 14:30:00,87.7,87.7,87.67,87.67,60720.0,76.005,76.005,75.979,75.979,60720.0
2020-06-02 14:35:00,87.67,87.67,87.66,87.67,26012.0,75.979,75.979,75.9704,75.979,26012.0
2020-06-02 14:40:00,87.67,87.67,87.66,87.67,72265.0,75.979,75.979,75.9704,75.979,72265.0
2020-06-02 14:45:00,87.67,87.67,87.66,87.67,48320.0,75.979,75.979,75.9704,75.979,48320.0
2020-06-02 14:50:00,87.67,87.7,87.66,87.69,40565.0,75.979,76.005,75.9704,75.9963,40565.0
2020-06-02 14:55:00,87.69,87.71,87.69,87.7,43818.0,75.9963,76.0137,75.9963,76.005,43818.0
2020-06-02 15:00:00,87.7,87.71,87.7,87.71,58784.0,76.005,76.0137,76.005,76.0137,58784.0
2020-06-02 15:05:00,87.7,87.71,87.69,87.7,157002.0,76.005,76.0137,75.9963,76.005,157002.0
2020-06-02 15:10:00,87.7,87.71,87.7,87.7,173372.0,76.005,76.0137,76.005,76.005,173372.0
2020-06-02 15:15:00,87.7,87.71,87.68,87.69,57227.0,76.005,76.0137,75.9877,75.9963,57227.0
2020-06-02 15:20:00,87.68,87.69,87.68,87.69,34658.0,75.9877,75.9963,75.9877,75.9963,34658.0
2020-06-02 15:25:00,87.69,87.69,87.67,87.67,71306.0,75.9963,75.9963,75.979,75.979,71306.0
2020-06-02 15:30:00,87.67,87.68,87.67,87.68,63381.0,75.979,75.9877,75.979,75.9877,63381.0
2020-06-02 15:35:00,87.68,87.7,87.68,87.69,40088.0,75.9877,76.005,75.9877,75.9963,40088.0
2020-06-02 15:40:00,87.7,87.7,87.69,87.69,78121.0,76.005,76.005,75.9963,75.9963,78121.0
2020-06-02 15:45:00,87.7,87.72,87.7,87.72,111136.0,76.005,76.0223,76.005,76.0223,111136.0
2020-06-02 15:50:00,87.72,87.72,87.71,87.72,72044.0,76.0223,76.0223,76.0137,76.0223,72044.0
2020-06-02 15:55:00,87.72,87.75,87.71,87.74,114534.0,76.0223,76.0483,76.0137,76.0397,114534.0
2020-06-03 09:30:00,87.63,87.68,87.61,87.62,113482.0,75.9444,75.9877,75.927,75.9357,113482.0
2020-06-03 09:35:00,87.62,87.65,87.62,87.63,88258.0,75.9357,75.9617,75.9357,75.9444,88258.0
2020-06-03 09:40:00,87.64,87.66,87.63,87.66,40577.0,75.953,75.9704,75.9444,75.9704,40577.0
2020-06-03 09:45:00,87.66,87.67,87.62,87.63,78894.0,75.9704,75.979,75.9357,75.9444,78894.0
2020-06-03 09:50:00,87.64,87.64,87.6,87.62,25875.0,75.953,75.953,75.9184,75.9357,25875.0
2020-06-03 09:55:00,87.61,87.62,87.61,87.61,24867.0,75.927,75.9357,75.927,75.927,24867.0
2020-06-03 10:00:00,87.61,87.61,87.57,87.58,56861.0,75.927,75.927,75.8924,75.901,56861.0
2020-06-03 10:05:00,87.58,87.58,87.55,87.56,35491.0,75.901,75.901,75.875,75.8837,35491.0
2020-06-03 10:10:00,87.55,87.56,87.52,87.53,44141.0,75.875,75.8837,75.849,75.8577,44141.0
2020-06-03 10:15:00,87.52,87.52,87.51,87.52,32113.0,75.849,75.849,75.8404,75.849,32113.0
2020-06-03 10:20:00,87.52,87.53,87.51,87.52,40941.0,75.849,75.8577,75.8404,75.849,40941.0
2020-06-03 10:25:00,87.52,87.52,87.5,87.51,60627.0,75.849,75.849,75.8317,75.8404,60627.0
2020-06-03 10:30:00,87.51,87.51,87.46,87.47,90402.0,75.8404,75.8404,75.797,75.8057,90402.0
2020-06-03 10:35:00,87.48,87.49,87.46,87.48,54043.0,75.8144,75.823,75.797,75.8144,54043.0
2020-06-03 10:40:00,87.48,87.49,87.47,87.48,57869.0,75.8144,75.823,75.8057,75.8144,57869.0
2020-06-03 10:45:00,87.49,87.49,87.48,87.49,22425.0,75.823,75.823,75.8144,75.823,22425.0
2020-06-03 10:50:00,87.48,87.51,87.48,87.5,98875.0,75.8144,75.8404,75.8144,75.8317,98875.0
2020-06-03 10:55:00,87.5,87.5,87.47,87.48,81852.0,75.8317,75.8317,75.8057,75.8144,81852.0
2020-06-03 11:00:00,87.48,87.48,87.47,87.48,32598.0,75.8144,75.8144,75.8057,75.8144,32598.0
2020-06-03 11:05:00,87.47,87.49,87.47,87.49,35653.0,75.8057,75.823,75.8057,75.823,35653.0
2020-06-03 11:10:00,87.49,87.5,87.48,87.5,55298.0,75.823,75.8317,75.8144,75.8317,55298.0
2020-06-03 11:15:00,87.5,87.5,87.46,87.48,50744.0,75.8317,75.8317,75.797,75.8144,50744.0
2020-06-03 11:20:00,87.48,87.5,87.48,87.49,33730.0,75.8144,75.8317,75.8144,75.823,33730.0
2020-06-03 11:25:00,87.5,87.54,87.49,87.54,89208.0,75.8317,75.8664,75.823,75.8664,89208.0
2020-06-03 11:30:00,87.53,87.54,87.5,87.51,71200.0,75.8577,75.8664,75.8317,75.8404,71200.0
2020-06-03 11:35:00,87.51,87.51,87.48,87.49,47922.0,75.8404,75.8404,75.8144,75.823,47922.0
2020-06-03 11:40:00,87.5,87.52,87.49,87.51,75867.0,75.8317,75.849,75.823,75.8404,75867.0
2020-06-03 11:45:00,87.51,87.53,87.51,87.52,38617.0,75.8404,75.8577,75.8404,75.849,38617.0
2020-06-03 11:50:00,87.52,87.55,87.52,87.55,36419.0,75.849,75.875,75.849,75.875,36419.0
2020-06-03 11:55:00,87.55,87.57,87.54,87.56,30740.0,75.875,75.8924,75.8664,75.8837,30740.0
2020-06-03 12:00:00,87.56,87.57,87.55,87.55,44948.0,75.8837,75.8924,75.875,75.875,44948.0
2020-06-03 12:05:00,87.55,87.56,87.54,87.55,57800.0,75.875,75.8837,75.8664,75.875,57800.0
2020-06-03 12:10:00,87.54,87.55,87.54,87.54,47851.0,75.8664,75.875,75.8664,75.8664,47851.0
2020-06-03 12:15:00,87.54,87.55,87.51,87.51,75296.0,75.8664,75.875,75.8404,75.8404,75296.0
2020-06-03 12:20:00,87.52,87.52,87.51,87.52,19461.0,75.849,75.849,75.8404,75.849,19461.0
2020-06-03 12:25:00,87.51,87.52,87.51,87.51,8482.0,75.8404,75.849,75.8404,75.8404,8482.0
2020-06-03 12:30:00,87.52,87.52,87.51,87.52,28380.0,75.849,75.849,75.8404,75.849,28380.0
2020-06-03 12:35:00,87.51,87.53,87.51,87.53,25079.0,75.8404,75.8577,75.8404,75.8577,25079.0
2020-06-03 12:40:00,87.53,87.53,87.49,87.49,55183.0,75.8577,75.8577,75.823,75.823,55183.0
2020-06-03 12:45:00,87.49,87.51,87.49,87.5,43500.0,75.823,75.8404,75.823,75.8317,43500.0
2020-06-03 12:50:00,87.51,87.51,87.5,87.5,39269.0,75.8404,75.8404,75.8317,75.8317,39269.0
2020-06-03 12:55:00,87.51,87.51,87.5,87.51,30171.0,75.8404,75.8404,75.8317,75.8404,30171.0
2020-06-03 13:00:00,87.5,87.52,87.5,87.52,27853.0,75.8317,75.849,75.8317,75.849,27853.0
2020-06-03 13:05:00,87.52,87.53,87.51,87.53,43651.0,75.849,75.8577,75.8404,75.8577,43651.0
2020-06-03 13:10:00,87.53,87.53,87.51,87.52,35293.0,75.8577,75.8577,75.8404,75.849,35293.0
2020-06-03 13:15:00,87.51,87.52,87.49,87.5,28948.0,75.8404,75.849,75.823,75.8317,28948.0
2020-06-03 13:20:00,87.49,87.51,87.49,87.51,32573.0,75.823,75.8404,75.823,75.8404,32573.0
2020-06-03 13:25:00,87.5,87.51,87.5,87.51,51673.0,75.8317,75.8404,75.8317,75.8404,51673.0
2020-06-03 13:30:00,87.5,87.51,87.49,87.49,48030.0,75.8317,75.8404,75.823,75.823,48030.0
2020-06-03 13:35:00,87.5,87.5,87.49,87.5,24105.0,75.8317,75.8317,75.823,75.8317,24105.0
2020-06-03 13:40:00,87.49,87.51,87.49,87.5,29652.0,75.823,75.8404,75.823,75.8317,29652.0
2020-06-03 13:45:00,87.51,87.52,87.5,87.52,53445.0,75.8404,75.849,75.8317,75.849,53445.0
2020-06-03 13:50:00,87.52,87.53,87.51,87.53,102455.0,75.849,75.8577,75.8404,75.8577,102455.0
2020-06-03 13:55:00,87.52,87.53,87.51,87.52,63310.0,75.849,75.8577,75.8404,75.849,63310.0
2020-06-03 14:00:00,87.52,87.52,87.51,87.52,24055.0,75.849,75.849,75.8404,75.849,24055.0
2020-06-03 14:05:00,87.52,87.52,87.51,87.52,24149.0,75.849,75.849,75.8404,75.849,24149.0
2020-06-03 14:10:00,87.52,87.53,87.51,87.53,55660.0,75.849,75.8577,75.8404,75.8577,55660.0
2020-06-03 14:15:00,87.53,87.53,87.51,87.52,54319.0,75.8577,75.8577,75.8404,75.849,54319.0
2020-06-03 14:20:00,87.52,87.52,87.51,87.51,47189.0,75.849,75.849,75.8404,75.8404,47189.0
2020-06-03 14:25:00,87.52,87.52,87.5,87.5,40898.0,75.849,75.849,75.8317,75.8317,40898.0
2020-06-03 14:30:00,87.51,87.51,87.5,87.51,17997.0,75.8404,75.8404,75.8317,75.8404,17997.0
2020-06-03 14:35:00,87.51,87.51,87.49,87.5,35229.0,75.8404,75.8404,75.823,75.8317,35229.0
2020-06-03 14:40:00,87.49,87.5,87.49,87.5,43993.0,75.823,75.8317,75.823,75.8317,43993.0
2020-06-03 14:45:00,87.5,87.51,87.49,87.51,86138.0,75.8317,75.8404,75.823,75.8404,86138.0
2020-06-03 14:50:00,87.52,87.52,87.5,87.51,153300.0,75.849,75.849,75.8317,75.8404,153300.0
2020-06-03 14:55:00,87.51,87.52,87.5,87.52,88922.0,75.8404,75.849,75.8317,75.849,88922.0
2020-06-03 15:00:00,87.52,87.53,87.51,87.53,37622.0,75.849,75.8577,75.8404,75.8577,37622.0
2020-06-03 15:05:00,87.53,87.53,87.52,87.53,65772.0,75.8577,75.8577,75.849,75.8577,65772.0
2020-06-03 15:10:00,87.52,87.53,87.52,87.53,52545.0,75.849,75.8577,75.849,75.8577,52545.0
2020-06-03 15:15:00,87.53,87.53,87.51,87.52,47194.0,75.8577,75.8577,75.8404,75.849,47194.0
2020-06-03 15:20:00,87.52,87.52,87.51,87.51,65651.0,75.849,75.849,75.8404,75.8404,65651.0
2020-06-03 15:25:00,87.51,87.52,87.51,87.51,45243.0,75.8404,75.849,75.8404,75.8404,45243.0
2020-06-03 15:30:00,87.51,87.52,87.51,87.52,46623.0,75.8404,75.849,75.8404,75.849,46623.0
2020-06-03 15:35:00,87.52,87.52,87.51,87.52,44928.0,75.849,75.849,75.8404,75.849,44928.0
2020-06-03 15:40:00,87.52,87.53,87.51,87.53,93247.0,75.849,75.8577,75.8404,75.8577,93247.0
2020-06-03 15:45:00,87.53,87.54,87.52,87.54,110444.0,75.8577,75.8664,75.849,75.8664,110444.0
2020-06-03 15:50:00,87.54,87.54,87.53,87.54,62965.0,75.8664,75.8664,75.8577,75.8664,62965.0
2020-06-03 15:55:00,87.54,87.55,87.53,87.54,207076.0,75.8664,75.875,75.8577,75.8664,207076.0
2020-06-04 09:30:00,87.61,87.64,87.5,87.5,326621.0,75.927,75.953,75.8317,75.8317,326621.0
2020-06-04 09:35:00,87.51,87.51,87.46,87.47,110162.0,75.8404,75.8404,75.797,75.8057,110162.0
2020-06-04 09:40:00,87.46,87.47,87.43,87.43,65427.0,75.797,75.8057,75.771,75.771,65427.0
2020-06-04 09:45:00,87.43,87.43,87.37,87.37,56849.0,75.771,75.771,75.719,75.719,56849.0
2020-06-04 09:50:00,87.37,87.37,87.3,87.33,68992.0,75.719,75.719,75.6584,75.6844,68992.0
2020-06-04 09:55:00,87.32,87.38,87.32,87.38,36263.0,75.6757,75.7277,75.6757,75.7277,36263.0
2020-06-04 10:00:00,87.37,87.41,87.36,87.39,53875.0,75.719,75.7537,75.7104,75.7364,53875.0
2020-06-04 10:05:00,87.4,87.42,87.39,87.42,44139.0,75.745,75.7624,75.7364,75.7624,44139.0
2020-06-04 10:10:00,87.42,87.43,87.41,87.42,55743.0,75.7624,75.771,75.7537,75.7624,55743.0
2020-06-04 10:15:00,87.41,87.42,87.39,87.4,39185.0,75.7537,75.7624,75.7364,75.745,39185.0
2020-06-04 10:20:00,87.4,87.4,87.36,87.37,89295.0,75.745,75.745,75.7104,75.719,89295.0
2020-06-04 10:25:00,87.36,87.38,87.35,87.37,52704.0,75.7104,75.7277,75.7017,75.719,52704.0
2020-06-04 10:30:00,87.38,87.39,87.36,87.39,78720.0,75.7277,75.7364,75.7104,75.7364,78720.0
2020-06-04 10:35:00,87.38,87.39,87.35,87.36,50188.0,75.7277,75.7364,75.7017,75.7104,50188.0
2020-06-04 10:40:00,87.36,87.37,87.35,87.36,166483.0,75.7104,75.719,75.7017,75.7104,166483.0
2020-06-04 10:45:00,87.36,87.36,87.34,87.34,54990.0,75.7104,75.7104,75.693,75.693,54990.0
2020-06-04 10:50:00,87.34,87.35,87.32,87.34,68340.0,75.693,75.7017,75.6757,75.693,68340.0
2020-06-04 10:55:00,87.35,87.36,87.34,87.35,16339.0,75.7017,75.7104,75.693,75.7017,16339.0
2020-06-04 11:00:00,87.36,87.39,87.35,87.38,50443.0,75.7104,75.7364,75.7017,75.7277,50443.0
2020-06-04 11:05:00,87.38,87.39,87.38,87.38,41163.0,75.7277,75.7364,75.7277,75.7277,41163.0
2020-06-04 11:10:00,87.39,87.41,87.38,87.4,38262.0,75.7364,75.7537,75.7277,75.745,38262.0
2020-06-04 11:15:00,87.41,87.42,87.4,87.42,61363.0,75.7537,75.7624,75.745,75.7624,61363.0
2020-06-04 11:20:00,87.42,87.43,87.41,87.41,47544.0,75.7624,75.771,75.7537,75.7537,47544.0
2020-06-04 11:25:00,87.42,87.42,87.41,87.42,43997.0,75.7624,75.7624,75.7537,75.7624,43997.0
2020-06-04 11:30:00,87.42,87.43,87.42,87.42,21298.0,75.7624,75.771,75.7624,75.7624,21298.0
2020-06-04 11:35:00,87.42,87.43,87.4,87.4,69646.0,75.7624,75.771,75.745,75.745,69646.0
2020-06-04 11:40:00,87.4,87.41,87.4,87.4,14111.0,75.745,75.7537,75.745,75.745,14111.0
2020-06-04 11:45:00,87.41,87.42,87.39,87.4,51359.0,75.7537,75.7624,75.7364,75.745,51359.0
2020-06-04 11:50:00,87.4,87.41,87.39,87.41,34157.0,75.745,75.7537,75.7364,75.7537,34157.0
2020-06-04 11:55:00,87.4,87.41,87.4,87.41,20249.0,75.745,75.7537,75.745,75.7537,20249.0
2020-06-04 12:00:00,87.41,87.42,87.4,87.42,29965.0,75.7537,75.7624,75.745,75.7624,29965.0
2020-06-04 12:05:00,87.42,87.42,87.4,87.4,40700.0,75.7624,75.7624,75.745,75.745,40700.0
2020-06-04 12:10:00,87.4,87.41,87.38,87.39,36731.0,75.745,75.7537,75.7277,75.7364,36731.0
2020-06-04 12:15:00,87.38,87.39,87.37,87.37,40193.0,75.7277,75.7364,75.719,75.719,40193.0
2020-06-04 12:20:00,87.38,87.38,87.36,87.36,49270.0,75.7277,75.7277,75.7104,75.7104,49270.0
2020-06-04 12:25:00,87.37,87.37,87.36,87.37,9983.0,75.719,75.719,75.7104,75.719,9983.0
2020-06-04 12:30:00,87.37,87.4,87.36,87.4,27449.0,75.719,75.745,75.7104,75.745,27449.0
2020-06-04 12:35:00,87.4,87.4,87.39,87.4,28130.0,75.745,75.745,75.7364,75.745,28130.0
2020-06-04 12:40:00,87.4,87.4,87.38,87.38,48003.0,75.745,75.745,75.7277,75.7277,48003.0
2020-06-04 12:45:00,87.39,87.39,87.37,87.38,29148.0,75.7364,75.7364,75.719,75.7277,29148.0
2020-06-04 12:50:00,87.37,87.38,87.37,87.38,39075.0,75.719,75.7277,75.719,75.7277,39075.0
2020-06-04 12:55:00,87.37,87.38,87.35,87.35,39685.0,75.719,75.7277,75.7017,75.7017,39685.0
2020-06-04 13:00:00,87.35,87.37,87.35,87.37,27470.0,75.7017,75.719,75.7017,75.719,27470.0
2020-06-04 13:05:00,87.37,87.37,87.36,87.37,61328.0,75.719,75.719,75.7104,75.719,61328.0
2020-06-04 13:10:00,87.36,87.37,87.36,87.37,24236.0,75.7104,75.719,75.7104,75.719,24236.0
2020-06-04 13:15:00,87.36,87.37,87.36,87.37,12730.0,75.7104,75.719,75.7104,75.719,12730.0
2020-06-04 13:20:00,87.37,87.37,87.36,87.36,17386.0,75.719,75.719,75.7104,75.7104,17386.0
2020-06-04 13:25:00,87.36,87.37,87.36,87.37,52034.0,75.7104,75.719,75.7104,75.719,52034.0
2020-06-04 13:30:00,87.36,87.37,87.36,87.36,22772.0,75.7104,75.719,75.7104,75.7104,22772.0
2020-06-04 13:35:00,87.36,87.37,87.36,87.37,23213.0,75.7104,75.719,75.7104,75.719,23213.0
2020-06-04 13:40:00,87.36,87.37,87.36,87.37,83209.0,75.7104,75.719,75.7104,75.719,83209.0
2020-06-04 13:45:00,87.36,87.38,87.36,87.37,34791.0,75.7104,75.7277,75.7104,75.719,34791.0
2020-06-04 13:50:00,87.37,87.38,87.37,87.37,39806.0,75.719,75.7277,75.719,75.719,39806.0
2020-06-04 13:55:00,87.38,87.38,87.37,87.37,17032.0,75.7277,75.7277,75.719,75.719,17032.0
2020-06-04 14:00:00,87.38,87.38,87.37,87.38,35546.0,75.7277,75.7277,75.719,75.7277,35546.0
2020-06-04 14:05:00,87.38,87.38,87.35,87.35,41129.0,75.7277,75.7277,75.7017,75.7017,41129.0
2020-06-04 14:10:00,87.35,87.36,87.35,87.36,21907.0,75.7017,75.7104,75.7017,75.7104,21907.0
2020-06-04 14:15:00,87.36,87.38,87.35,87.38,33828.0,75.7104,75.7277,75.7017,75.7277,33828.0
2020-06-04 14:20:00,87.38,87.39,87.37,87.38,52443.0,75.7277,75.7364,75.719,75.7277,52443.0
2020-06-04 14:25:00,87.38,87.38,87.35,87.36,40300.0,75.7277,75.7277,75.7017,75.7104,40300.0
2020-06-04 14:30:00,87.37,87.37,87.35,87.36,22479.0,75.719,75.719,75.7017,75.7104,22479.0
2020-06-04 14:35:00,87.35,87.36,87.35,87.35,28619.0,75.7017,75.7104,75.7017,75.7017,28619.0
2020-06-04 14:40:00,87.36,87.38,87.35,87.38,38290.0,75.7104,75.7277,75.7017,75.7277,38290.0
2020-06-04 14:45:00,87.37,87.38,87.36,87.36,34499.0,75.719,75.7277,75.7104,75.7104,34499.0
2020-06-04 14:50:00,87.36,87.37,87.32,87.32,55488.0,75.7104,75.719,75.6757,75.6757,55488.0
2020-06-04 14:55:00,87.33,87.33,87.3,87.31,99782.0,75.6844,75.6844,75.6584,75.667,99782.0
2020-06-04 15:00:00,87.32,87.33,87.31,87.33,28474.0,75.6757,75.6844,75.667,75.6844,28474.0
2020-06-04 15:05:00,87.33,87.33,87.32,87.33,36950.0,75.6844,75.6844,75.6757,75.6844,36950.0
2020-06-04 15:10:00,87.32,87.33,87.32,87.32,43812.0,75.6757,75.6844,75.6757,75.6757,43812.0
2020-06-04 15:15:00,87.32,87.35,87.32,87.34,117134.0,75.6757,75.7017,75.6757,75.693,117134.0
2020-06-04 15:20:00,87.34,87.35,87.34,87.34,47984.0,75.693,75.7017,75.693,75.693,47984.0
2020-06-04 15:25:00,87.34,87.35,87.34,87.34,53158.0,75.693,75.7017,75.693,75.693,53158.0
2020-06-04 15:30:00,87.34,87.35,87.31,87.32,61820.0,75.693,75.7017,75.667,75.6757,61820.0
2020-06-04 15:35:00,87.31,87.33,87.31,87.33,63509.0,75.667,75.6844,75.667,75.6844,63509.0
2020-06-04 15:40:00,87.34,87.34,87.33,87.34,69721.0,75.693,75.693,75.6844,75.693,69721.0
2020-06-04 15:45:00,87.34,87.35,87.33,87.35,54232.0,75.693,75.7017,75.6844,75.7017,54232.0
2020-06-04 15:50:00,87.35,87.35,87.34,87.35,44349.0,75.7017,75.7017,75.693,75.7017,44349.0
2020-06-04 15:55:00,87.34,87.35,87.33,87.33,107097.0,75.693,75.7017,75.6844,75.6844,107097.0
2020-06-05 09:30:00,87.2,87.28,87.19,87.23,124378.0,75.5717,75.641,75.563,75.5977,124378.0
2020-06-05 09:35:00,87.23,87.24,87.22,87.24,60450.0,75.5977,75.6064,75.589,75.6064,60450.0
2020-06-05 09:40:00,87.25,87.31,87.22,87.28,85960.0,75.615,75.667,75.589,75.641,85960.0
2020-06-05 09:45:00,87.28,87.28,87.19,87.2,67072.0,75.641,75.641,75.563,75.5717,67072.0
2020-06-05 09:50:00,87.2,87.2,87.14,87.16,105312.0,75.5717,75.5717,75.5197,75.537,105312.0
2020-06-05 09:55:00,87.16,87.17,87.09,87.09,74513.0,75.537,75.5457,75.4764,75.4764,74513.0
2020-06-05 10:00:00,87.09,87.14,87.09,87.13,106447.0,75.4764,75.5197,75.4764,75.511,106447.0
2020-06-05 10:05:00,87.13,87.13,87.07,87.09,67636.0,75.511,75.511,75.459,75.4764,67636.0
2020-06-05 10:10:00,87.09,87.1,87.03,87.05,50475.0,75.4764,75.485,75.4244,75.4417,50475.0
2020-06-05 10:15:00,87.05,87.11,87.05,87.09,36910.0,75.4417,75.4937,75.4417,75.4764,36910.0
2020-06-05 10:20:00,87.08,87.1,87.07,87.09,34327.0,75.4677,75.485,75.459,75.4764,34327.0
2020-06-05 10:25:00,87.09,87.12,87.09,87.1,40109.0,75.4764,75.5024,75.4764,75.485,40109.0
2020-06-05 10:30:00,87.09,87.13,87.09,87.13,83962.0,75.4764,75.511,75.4764,75.511,83962.0
2020-06-05 10:35:00,87.13,87.14,87.09,87.09,53097.0,75.511,75.5197,75.4764,75.4764,53097.0
2020-06-05 10:40:00,87.1,87.14,87.09,87.14,96439.0,75.485,75.5197,75.4764,75.5197,96439.0
2020-06-05 10:45:00,87.13,87.14,87.09,87.11,38838.0,75.511,75.5197,75.4764,75.4937,38838.0
2020-06-05 10:50:00,87.11,87.11,87.08,87.09,31926.0,75.4937,75.4937,75.4677,75.4764,31926.0
2020-06-05 10:55:00,87.1,87.11,87.08,87.09,27475.0,75.485,75.4937,75.4677,75.4764,27475.0
2020-06-05 11:00:00,87.09,87.12,87.09,87.12,23844.0,75.4764,75.5024,75.4764,75.5024,23844.0
2020-06-05 11:05:00,87.12,87.13,87.11,87.12,18726.0,75.5024,75.511,75.4937,75.5024,18726.0
2020-06-05 11:10:00,87.12,87.12,87.11,87.11,32088.0,75.5024,75.5024,75.4937,75.4937,32088.0
2020-06-05 11:15:00,87.11,87.12,87.08,87.09,49283.0,75.4937,75.5024,75.4677,75.4764,49283.0
2020-06-05 11:20:00,87.09,87.11,87.09,87.11,24057.0,75.4764,75.4937,75.4764,75.4937,24057.0
2020-06-05 11:25:00,87.11,87.13,87.1,87.11,31503.0,75.4937,75.511,75.485,75.4937,31503.0
2020-06-05 11:30:00,87.1,87.11,87.09,87.11,28980.0,75.485,75.4937,75.4764,75.4937,28980.0
2020-06-05 11:35:00,87.11,87.13,87.09,87.13,26298.0,75.4937,75.511,75.4764,75.511,26298.0
2020-06-05 11:40:00,87.13,87.15,87.12,87.14,44423.0,75.511,75.5284,75.5024,75.5197,44423.0
2020-06-05 11:45:00,87.13,87.17,87.13,87.17,22184.0,75.511,75.5457,75.511,75.5457,22184.0
2020-06-05 11:50:00,87.17,87.17,87.14,87.15,32008.0,75.5457,75.5457,75.5197,75.5284,32008.0
2020-06-05 11:55:00,87.16,87.17,87.15,87.16,43907.0,75.537,75.5457,75.5284,75.537,43907.0
2020-06-05 12:00:00,87.16,87.16,87.15,87.16,16477.0,75.537,75.537,75.5284,75.537,16477.0
2020-06-05 12:05:00,87.15,87.18,87.14,87.16,80841.0,75.5284,75.5544,75.5197,75.537,80841.0
2020-06-05 12:10:00,87.16,87.2,87.16,87.19,36533.0,75.537,75.5717,75.537,75.563,36533.0
2020-06-05 12:15:00,87.18,87.2,87.17,87.18,12470.0,75.5544,75.5717,75.5457,75.5544,12470.0
2020-06-05 12:20:00,87.17,87.18,87.16,87.16,16487.0,75.5457,75.5544,75.537,75.537,16487.0
2020-06-05 12:25:00,87.17,87.18,87.16,87.17,32340.0,75.5457,75.5544,75.537,75.5457,32340.0
2020-06-05 12:30:00,87.17,87.18,87.16,87.17,25537.0,75.5457,75.5544,75.537,75.5457,25537.0
2020-06-05 12:35:00,87.17,87.18,87.16,87.17,19888.0,75.5457,75.5544,75.537,75.5457,19888.0
2020-06-05 12:40:00,87.16,87.18,87.14,87.15,30370.0,75.537,75.5544,75.5197,75.5284,30370.0
2020-06-05 12:45:00,87.15,87.15,87.14,87.15,28167.0,75.5284,75.5284,75.5197,75.5284,28167.0
2020-06-05 12:50:00,87.15,87.18,87.14,87.17,44088.0,75.5284,75.5544,75.5197,75.5457,44088.0
2020-06-05 12:55:00,87.18,87.18,87.14,87.15,39241.0,75.5544,75.5544,75.5197,75.5284,39241.0
2020-06-05 13:00:00,87.15,87.16,87.14,87.15,30963.0,75.5284,75.537,75.5197,75.5284,30963.0
2020-06-05 13:05:00,87.15,87.16,87.13,87.14,75462.0,75.5284,75.537,75.511,75.5197,75462.0
2020-06-05 13:10:00,87.14,87.18,87.13,87.17,28951.0,75.5197,75.5544,75.511,75.5457,28951.0
2020-06-05 13:15:00,87.17,87.18,87.16,87.17,10887.0,75.5457,75.5544,75.537,75.5457,10887.0
2020-06-05 13:20:00,87.17,87.19,87.16,87.18,16888.0,75.5457,75.563,75.537,75.5544,16888.0
2020-06-05 13:25:00,87.19,87.19,87.17,87.17,59940.0,75.563,75.563,75.5457,75.5457,59940.0
2020-06-05 13:30:00,87.18,87.18,87.16,87.17,12385.0,75.5544,75.5544,75.537,75.5457,12385.0
2020-06-05 13:35:00,87.16,87.17,87.14,87.15,23079.0,75.537,75.5457,75.5197,75.5284,23079.0
2020-06-05 13:40:00,87.14,87.16,87.14,87.16,20804.0,75.5197,75.537,75.5197,75.537,20804.0
2020-06-05 13:45:00,87.16,87.17,87.15,87.15,37001.0,75.537,75.5457,75.5284,75.5284,37001.0
2020-06-05 13:50:00,87.16,87.16,87.13,87.16,128191.0,75.537,75.537,75.511,75.537,128191.0
2020-06-05 13:55:00,87.16,87.18,87.16,87.18,32981.0,75.537,75.5544,75.537,75.5544,32981.0
2020-06-05 14:00:00,87.18,87.18,87.15,87.16,14102.0,75.5544,75.5544,75.5284,75.537,14102.0
2020-06-05 14:05:00,87.15,87.17,87.15,87.16,26836.0,75.5284,75.5457,75.5284,75.537,26836.0
2020-06-05 14:10:00,87.16,87.18,87.15,87.17,55702.0,75.537,75.5544,75.5284,75.5457,55702.0
2020-06-05 14:15:00,87.17,87.19,87.17,87.19,36463.0,75.5457,75.563,75.5457,75.563,36463.0
2020-06-05 14:20:00,87.19,87.2,87.17,87.2,46897.0,75.563,75.5717,75.5457,75.5717,46897.0
2020-06-05 14:25:00,87.2,87.2,87.19,87.2,32824.0,75.5717,75.5717,75.563,75.5717,32824.0
2020-06-05 14:30:00,87.2,87.22,87.19,87.22,35709.0,75.5717,75.589,75.563,75.589,35709.0
2020-06-05 14:35:00,87.21,87.23,87.2,87.22,60909.0,75.5804,75.5977,75.5717,75.589,60909.0
2020-06-05 14:40:00,87.22,87.24,87.21,87.24,38223.0,75.589,75.6064,75.5804,75.6064,38223.0
2020-06-05 14:45:00,87.23,87.28,87.23,87.27,172885.0,75.5977,75.641,75.5977,75.6324,172885.0
2020-06-05 14:50:00,87.27,87.29,87.26,87.26,37565.0,75.6324,75.6497,75.6237,75.6237,37565.0
2020-06-05 14:55:00,87.27,87.27,87.24,87.26,66010.0,75.6324,75.6324,75.6064,75.6237,66010.0
2020-06-05 15:00:00,87.26,87.27,87.25,87.25,49260.0,75.6237,75.6324,75.615,75.615,49260.0
2020-06-05 15:05:00,87.25,87.26,87.23,87.26,40208.0,75.615,75.6237,75.5977,75.6237,40208.0
2020-06-05 15:10:00,87.25,87.27,87.24,87.27,29205.0,75.615,75.6324,75.6064,75.6324,29205.0
2020-06-05 15:15:00,87.26,87.29,87.26,87.27,38190.0,75.6237,75.6497,75.6237,75.6324,38190.0
2020-06-05 15:20:00,87.26,87.28,87.25,87.27,36091.0,75.6237,75.641,75.615,75.6324,36091.0
2020-06-05 15:25:00,87.28,87.29,87.24,87.25,77257.0,75.641,75.6497,75.6064,75.615,77257.0
2020-06-05 15:30:00,87.25,87.29,87.24,87.29,31774.0,75.615,75.6497,75.6064,75.6497,31774.0
2020-06-05 15:35:00,87.29,87.32,87.28,87.3,56129.0,75.6497,75.6757,75.641,75.6584,56129.0
2020-06-05 15:40:00,87.3,87.31,87.27,87.31,53476.0,75.6584,75.667,75.6324,75.667,53476.0
2020-06-05 15:45:00,87.3,87.31,87.29,87.29,78787.0,75.6584,75.667,75.6497,75.6497,78787.0
2020-06-05 15:50:00,87.29,87.31,87.29,87.31,68894.0,75.6497,75.667,75.6497,75.667,68894.0
2020-06-05 15:55:00,87.31,87.32,87.29,87.31,160360.0,75.667,75.6757,75.6497,75.667,160360.0
2020-06-08 09:30:00,87.28,87.28,87.22,87.27,147975.0,75.641,75.641,75.589,75.6324,147975.0
2020-06-08 09:35:00,87.27,87.29,87.26,87.29,33906.0,75.6324,75.6497,75.6237,75.6497,33906.0
2020-06-08 09:40:00,87.28,87.3,87.27,87.28,46722.0,75.641,75.6584,75.6324,75.641,46722.0
2020-06-08 09:45:00,87.28,87.32,87.28,87.3,31952.0,75.641,75.6757,75.641,75.6584,31952.0
2020-06-08 09:50:00,87.31,87.33,87.3,87.33,34703.0,75.667,75.6844,75.6584,75.6844,34703.0
2020-06-08 09:55:00,87.33,87.35,87.32,87.34,56427.0,75.6844,75.7017,75.6757,75.693,56427.0
2020-06-08 10:00:00,87.33,87.34,87.3,87.31,69759.0,75.6844,75.693,75.6584,75.667,69759.0
2020-06-08 10:05:00,87.31,87.32,87.3,87.3,39560.0,75.667,75.6757,75.6584,75.6584,39560.0
2020-06-08 10:10:00,87.31,87.33,87.3,87.33,42698.0,75.667,75.6844,75.6584,75.6844,42698.0
2020-06-08 10:15:00,87.32,87.34,87.3,87.33,61887.0,75.6757,75.693,75.6584,75.6844,61887.0
2020-06-08 10:20:00,87.33,87.35,87.33,87.33,62948.0,75.6844,75.7017,75.6844,75.6844,62948.0
2020-06-08 10:25:00,87.34,87.36,87.32,87.36,38292.0,75.693,75.7104,75.6757,75.7104,38292.0
2020-06-08 10:30:00,87.35,87.38,87.35,87.38,55692.0,75.7017,75.7277,75.7017,75.7277,55692.0
2020-06-08 10:35:00,87.37,87.38,87.34,87.36,26317.0,75.719,75.7277,75.693,75.7104,26317.0
2020-06-08 10:40:00,87.36,87.36,87.35,87.36,28144.0,75.7104,75.7104,75.7017,75.7104,28144.0
2020-06-08 10:45:00,87.36,87.36,87.33,87.34,24809.0,75.7104,75.7104,75.6844,75.693,24809.0
2020-06-08 10:50:00,87.35,87.36,87.34,87.36,29376.0,75.7017,75.7104,75.693,75.7104,29376.0
2020-06-08 10:55:00,87.36,87.36,87.34,87.34,16143.0,75.7104,75.7104,75.693,75.693,16143.0
2020-06-08 11:00:00,87.34,87.36,87.34,87.36,23816.0,75.693,75.7104,75.693,75.7104,23816.0
2020-06-08 11:05:00,87.36,87.38,87.35,87.38,45278.0,75.7104,75.7277,75.7017,75.7277,45278.0
2020-06-08 11:10:00,87.38,87.38,87.33,87.34,18017.0,75.7277,75.7277,75.6844,75.693,18017.0
2020-06-08 11:15:00,87.35,87.37,87.35,87.36,15036.0,75.7017,75.719,75.7017,75.7104,15036.0
2020-06-08 11:20:00,87.36,87.37,87.35,87.37,24165.0,75.7104,75.719,75.7017,75.719,24165.0
2020-06-08 11:25:00,87.37,87.39,87.36,87.39,129217.0,75.719,75.7364,75.7104,75.7364,129217.0
2020-06-08 11:30:00,87.39,87.39,87.38,87.39,21286.0,75.7364,75.7364,75.7277,75.7364,21286.0
2020-06-08 11:35:00,87.39,87.39,87.36,87.37,47538.0,75.7364,75.7364,75.7104,75.719,47538.0
2020-06-08 11:40:00,87.37,87.38,87.36,87.38,30958.0,75.719,75.7277,75.7104,75.7277,30958.0
2020-06-08 11:45:00,87.37,87.39,87.37,87.39,33380.0,75.719,75.7364,75.719,75.7364,33380.0
2020-06-08 11:50:00,87.39,87.41,87.37,87.41,58555.0,75.7364,75.7537,75.719,75.7537,58555.0
2020-06-08 11:55:00,87.41,87.42,87.4,87.4,41561.0,75.7537,75.7624,75.745,75.745,41561.0
2020-06-08 12:00:00,87.4,87.41,87.39,87.4,15702.0,75.745,75.7537,75.7364,75.745,15702.0
2020-06-08 12:05:00,87.4,87.4,87.39,87.4,35532.0,75.745,75.745,75.7364,75.745,35532.0
2020-06-08 12:10:00,87.4,87.4,87.39,87.4,42746.0,75.745,75.745,75.7364,75.745,42746.0
2020-06-08 12:15:00,87.4,87.41,87.39,87.41,34589.0,75.745,75.7537,75.7364,75.7537,34589.0
2020-06-08 12:20:00,87.41,87.41,87.39,87.4,29024.0,75.7537,75.7537,75.7364,75.745,29024.0
2020-06-08 12:25:00,87.41,87.42,87.4,87.42,38326.0,75.7537,75.7624,75.745,75.7624,38326.0
2020-06-08 12:30:00,87.42,87.43,87.41,87.42,14957.0,75.7624,75.771,75.7537,75.7624,14957.0
2020-06-08 12:35:00,87.43,87.43,87.41,87.42,59151.0,75.771,75.771,75.7537,75.7624,59151.0
2020-06-08 12:40:00,87.42,87.44,87.42,87.44,30356.0,75.7624,75.7797,75.7624,75.7797,30356.0
2020-06-08 12:45:00,87.44,87.45,87.43,87.44,32749.0,75.7797,75.7884,75.771,75.7797,32749.0
2020-06-08 12:50:00,87.45,87.45,87.44,87.45,45263.0,75.7884,75.7884,75.7797,75.7884,45263.0
2020-06-08 12:55:00,87.45,87.47,87.45,87.47,29012.0,75.7884,75.8057,75.7884,75.8057,29012.0
2020-06-08 13:00:00,87.47,87.47,87.43,87.45,162728.0,75.8057,75.8057,75.771,75.7884,162728.0
2020-06-08 13:05:00,87.45,87.45,87.42,87.43,17410.0,75.7884,75.7884,75.7624,75.771,17410.0
2020-06-08 13:10:00,87.43,87.46,87.43,87.45,15135.0,75.771,75.797,75.771,75.7884,15135.0
2020-06-08 13:15:00,87.45,87.46,87.42,87.42,23052.0,75.7884,75.797,75.7624,75.7624,23052.0
2020-06-08 13:20:00,87.42,87.44,87.42,87.44,49845.0,75.7624,75.7797,75.7624,75.7797,49845.0
2020-06-08 13:25:00,87.44,87.45,87.43,87.44,315199.0,75.7797,75.7884,75.771,75.7797,315199.0
2020-06-08 13:30:00,87.44,87.45,87.42,87.42,44943.0,75.7797,75.7884,75.7624,75.7624,44943.0
2020-06-08 13:35:00,87.42,87.43,87.41,87.42,25276.0,75.7624,75.771,75.7537,75.7624,25276.0
2020-06-08 13:40:00,87.42,87.43,87.41,87.42,26761.0,75.7624,75.771,75.7537,75.7624,26761.0
2020-06-08 13:45:00,87.42,87.44,87.42,87.43,70088.0,75.7624,75.7797,75.7624,75.771,70088.0
2020-06-08 13:50:00,87.42,87.44,87.42,87.44,25708.0,75.7624,75.7797,75.7624,75.7797,25708.0
2020-06-08 13:55:00,87.44,87.45,87.43,87.45,36775.0,75.7797,75.7884,75.771,75.7884,36775.0
2020-06-08 14:00:00,87.45,87.45,87.44,87.45,54581.0,75.7884,75.7884,75.7797,75.7884,54581.0
2020-06-08 14:05:00,87.45,87.47,87.43,87.46,209339.0,75.7884,75.8057,75.771,75.797,209339.0
2020-06-08 14:10:00,87.47,87.47,87.45,87.45,28823.0,75.8057,75.8057,75.7884,75.7884,28823.0
2020-06-08 14:15:00,87.45,87.46,87.43,87.45,150451.0,75.7884,75.797,75.771,75.7884,150451.0
2020-06-08 14:20:00,87.45,87.45,87.44,87.44,37148.0,75.7884,75.7884,75.7797,75.7797,37148.0
2020-06-08 14:25:00,87.45,87.48,87.43,87.48,70954.0,75.7884,75.8144,75.771,75.8144,70954.0
2020-06-08 14:30:00,87.48,87.49,87.47,87.48,41941.0,75.8144,75.823,75.8057,75.8144,41941.0
2020-06-08 14:35:00,87.48,87.49,87.46,87.46,47848.0,75.8144,75.823,75.797,75.797,47848.0
2020-06-08 14:40:00,87.46,87.47,87.45,87.47,46536.0,75.797,75.8057,75.7884,75.8057,46536.0
2020-06-08 14:45:00,87.46,87.47,87.43,87.43,65456.0,75.797,75.8057,75.771,75.771,65456.0
2020-06-08 14:50:00,87.44,87.45,87.43,87.44,70014.0,75.7797,75.7884,75.771,75.7797,70014.0
2020-06-08 14:55:00,87.45,87.45,87.42,87.42,91158.0,75.7884,75.7884,75.7624,75.7624,91158.0
2020-06-08 15:00:00,87.42,87.43,87.42,87.42,33117.0,75.7624,75.771,75.7624,75.7624,33117.0
2020-06-08 15:05:00,87.42,87.44,87.42,87.44,70491.0,75.7624,75.7797,75.7624,75.7797,70491.0
2020-06-08 15:10:00,87.44,87.44,87.43,87.44,55366.0,75.7797,75.7797,75.771,75.7797,55366.0
2020-06-08 15:15:00,87.44,87.44,87.42,87.42,139261.0,75.7797,75.7797,75.7624,75.7624,139261.0
2020-06-08 15:20:00,87.42,87.43,87.41,87.41,111890.0,75.7624,75.771,75.7537,75.7537,111890.0
2020-06-08 15:25:00,87.41,87.42,87.4,87.41,63954.0,75.7537,75.7624,75.745,75.7537,63954.0
2020-06-08 15:30:00,87.4,87.41,87.38,87.4,67275.0,75.745,75.7537,75.7277,75.745,67275.0
2020-06-08 15:35:00,87.39,87.4,87.38,87.38,56984.0,75.7364,75.745,75.7277,75.7277,56984.0
2020-06-08 15:40:00,87.39,87.39,87.37,87.37,35549.0,75.7364,75.7364,75.719,75.719,35549.0
2020-06-08 15:45:00,87.38,87.41,87.37,87.4,37564.0,75.7277,75.7537,75.719,75.745,37564.0
2020-06-08 15:50:00,87.4,87.42,87.4,87.42,50286.0,75.745,75.7624,75.745,75.7624,50286.0
2020-06-08 15:55:00,87.42,87.42,87.41,87.42,65392.0,75.7624,75.7624,75.7537,75.7624,65392.0
2020-06-09 09:30:00,87.54,87.62,87.54,87.59,393756.0,75.8664,75.9357,75.8664,75.9097,393756.0
2020-06-09 09:35:00,87.59,87.6,87.58,87.59,41624.0,75.9097,75.9184,75.901,75.9097,41624.0
2020-06-09 09:40:00,87.59,87.6,87.58,87.58,32957.0,75.9097,75.9184,75.901,75.901,32957.0
2020-06-09 09:45:00,87.58,87.59,87.56,87.58,101997.0,75.901,75.9097,75.8837,75.901,101997.0
2020-06-09 09:50:00,87.59,87.6,87.58,87.59,44628.0,75.9097,75.9184,75.901,75.9097,44628.0
2020-06-09 09:55:00,87.58,87.61,87.58,87.61,71399.0,75.901,75.927,75.901,75.927,71399.0
2020-06-09 10:00:00,87.61,87.62,87.6,87.62,48807.0,75.927,75.9357,75.9184,75.9357,48807.0
2020-06-09 10:05:00,87.62,87.62,87.59,87.59,206913.0,75.9357,75.9357,75.9097,75.9097,206913.0
2020-06-09 10:10:00,87.6,87.61,87.59,87.59,66328.0,75.9184,75.927,75.9097,75.9097,66328.0
2020-06-09 10:15:00,87.59,87.6,87.56,87.56,46697.0,75.9097,75.9184,75.8837,75.8837,46697.0
2020-06-09 10:20:00,87.56,87.59,87.56,87.59,91298.0,75.8837,75.9097,75.8837,75.9097,91298.0
2020-06-09 10:25:00,87.58,87.59,87.57,87.58,36638.0,75.901,75.9097,75.8924,75.901,36638.0
2020-06-09 10:30:00,87.58,87.59,87.57,87.59,43823.0,75.901,75.9097,75.8924,75.9097,43823.0
2020-06-09 10:35:00,87.59,87.59,87.57,87.58,28350.0,75.9097,75.9097,75.8924,75.901,28350.0
2020-06-09 10:40:00,87.58,87.58,87.56,87.56,35660.0,75.901,75.901,75.8837,75.8837,35660.0
2020-06-09 10:45:00,87.56,87.57,87.56,87.56,47862.0,75.8837,75.8924,75.8837,75.8837,47862.0
2020-06-09 10:50:00,87.56,87.57,87.54,87.54,33124.0,75.8837,75.8924,75.8664,75.8664,33124.0
2020-06-09 10:55:00,87.55,87.58,87.54,87.57,24508.0,75.875,75.901,75.8664,75.8924,24508.0
2020-06-09 11:00:00,87.58,87.58,87.56,87.56,25689.0,75.901,75.901,75.8837,75.8837,25689.0
2020-06-09 11:05:00,87.57,87.57,87.54,87.55,21110.0,75.8924,75.8924,75.8664,75.875,21110.0
2020-06-09 11:10:00,87.55,87.55,87.54,87.55,24510.0,75.875,75.875,75.8664,75.875,24510.0
2020-06-09 11:15:00,87.55,87.55,87.53,87.54,20078.0,75.875,75.875,75.8577,75.8664,20078.0
2020-06-09 11:20:00,87.54,87.56,87.53,87.56,39835.0,75.8664,75.8837,75.8577,75.8837,39835.0
2020-06-09 11:25:00,87.56,87.56,87.55,87.55,31840.0,75.8837,75.8837,75.875,75.875,31840.0
2020-06-09 11:30:00,87.56,87.56,87.55,87.56,21241.0,75.8837,75.8837,75.875,75.8837,21241.0
2020-06-09 11:35:00,87.56,87.56,87.55,87.56,58987.0,75.8837,75.8837,75.875,75.8837,58987.0
2020-06-09 11:40:00,87.56,87.56,87.55,87.55,33843.0,75.8837,75.8837,75.875,75.875,33843.0
2020-06-09 11:45:00,87.55,87.56,87.55,87.56,24607.0,75.875,75.8837,75.875,75.8837,24607.0
2020-06-09 11:50:00,87.56,87.56,87.53,87.54,59461.0,75.8837,75.8837,75.8577,75.8664,59461.0
2020-06-09 11:55:00,87.54,87.54,87.53,87.54,72351.0,75.8664,75.8664,75.8577,75.8664,72351.0
2020-06-09 12:00:00,87.54,87.55,87.53,87.55,20838.0,75.8664,75.875,75.8577,75.875,20838.0
2020-06-09 12:05:00,87.55,87.55,87.54,87.54,14568.0,75.875,75.875,75.8664,75.8664,14568.0
2020-06-09 12:10:00,87.54,87.55,87.54,87.55,17370.0,75.8664,75.875,75.8664,75.875,17370.0
2020-06-09 12:15:00,87.55,87.55,87.54,87.55,36894.0,75.875,75.875,75.8664,75.875,36894.0
2020-06-09 12:20:00,87.55,87.56,87.54,87.56,71349.0,75.875,75.8837,75.8664,75.8837,71349.0
2020-06-09 12:25:00,87.56,87.56,87.55,87.55,11676.0,75.8837,75.8837,75.875,75.875,11676.0
2020-06-09 12:30:00,87.55,87.56,87.55,87.56,15219.0,75.875,75.8837,75.875,75.8837,15219.0
2020-06-09 12:35:00,87.56,87.56,87.55,87.56,14504.0,75.8837,75.8837,75.875,75.8837,14504.0
2020-06-09 12:40:00,87.56,87.56,87.55,87.56,35303.0,75.8837,75.8837,75.875,75.8837,35303.0
2020-06-09 12:45:00,87.56,87.56,87.54,87.56,453209.0,75.8837,75.8837,75.8664,75.8837,453209.0
2020-06-09 12:50:00,87.56,87.56,87.55,87.56,15852.0,75.8837,75.8837,75.875,75.8837,15852.0
2020-06-09 12:55:00,87.56,87.56,87.55,87.56,189375.0,75.8837,75.8837,75.875,75.8837,189375.0
2020-06-09 13:00:00,87.56,87.56,87.51,87.51,127518.0,75.8837,75.8837,75.8404,75.8404,127518.0
2020-06-09 13:05:00,87.51,87.53,87.51,87.52,23732.0,75.8404,75.8577,75.8404,75.849,23732.0
2020-06-09 13:10:00,87.53,87.53,87.51,87.52,27813.0,75.8577,75.8577,75.8404,75.849,27813.0
2020-06-09 13:15:00,87.51,87.52,87.51,87.52,124779.0,75.8404,75.849,75.8404,75.849,124779.0
2020-06-09 13:20:00,87.52,87.52,87.51,87.52,53193.0,75.849,75.849,75.8404,75.849,53193.0
2020-06-09 13:25:00,87.51,87.52,87.51,87.52,39770.0,75.8404,75.849,75.8404,75.849,39770.0
2020-06-09 13:30:00,87.52,87.53,87.51,87.52,155750.0,75.849,75.8577,75.8404,75.849,155750.0
2020-06-09 13:35:00,87.52,87.53,87.51,87.53,60421.0,75.849,75.8577,75.8404,75.8577,60421.0
2020-06-09 13:40:00,87.53,87.53,87.52,87.53,10366.0,75.8577,75.8577,75.849,75.8577,10366.0
2020-06-09 13:45:00,87.53,87.54,87.52,87.54,35588.0,75.8577,75.8664,75.849,75.8664,35588.0
2020-06-09 13:50:00,87.54,87.54,87.53,87.53,76946.0,75.8664,75.8664,75.8577,75.8577,76946.0
2020-06-09 13:55:00,87.53,87.54,87.53,87.54,25442.0,75.8577,75.8664,75.8577,75.8664,25442.0
2020-06-09 14:00:00,87.54,87.54,87.53,87.54,26137.0,75.8664,75.8664,75.8577,75.8664,26137.0
2020-06-09 14:05:00,87.54,87.54,87.53,87.54,7086.0,75.8664,75.8664,75.8577,75.8664,7086.0
2020-06-09 14:10:00,87.54,87.54,87.52,87.52,39101.0,75.8664,75.8664,75.849,75.849,39101.0
2020-06-09 14:15:00,87.53,87.53,87.51,87.52,23846.0,75.8577,75.8577,75.8404,75.849,23846.0
2020-06-09 14:20:00,87.52,87.52,87.51,87.51,19742.0,75.849,75.849,75.8404,75.8404,19742.0
2020-06-09 14:25:00,87.51,87.52,87.51,87.51,27481.0,75.8404,75.849,75.8404,75.8404,27481.0
2020-06-09 14:30:00,87.52,87.52,87.51,87.52,36011.0,75.849,75.849,75.8404,75.849,36011.0
2020-06-09 14:35:00,87.52,87.52,87.51,87.52,43688.0,75.849,75.849,75.8404,75.849,43688.0
2020-06-09 14:40:00,87.51,87.52,87.51,87.52,27161.0,75.8404,75.849,75.8404,75.849,27161.0
2020-06-09 14:45:00,87.52,87.52,87.51,87.52,32022.0,75.849,75.849,75.8404,75.849,32022.0
2020-06-09 14:50:00,87.51,87.53,87.51,87.52,112035.0,75.8404,75.8577,75.8404,75.849,112035.0
2020-06-09 14:55:00,87.52,87.53,87.51,87.53,47697.0,75.849,75.8577,75.8404,75.8577,47697.0
2020-06-09 15:00:00,87.53,87.53,87.52,87.52,45307.0,75.8577,75.8577,75.849,75.849,45307.0
2020-06-09 15:05:00,87.53,87.53,87.52,87.52,53918.0,75.8577,75.8577,75.849,75.849,53918.0
2020-06-09 15:10:00,87.53,87.53,87.51,87.52,209145.0,75.8577,75.8577,75.8404,75.849,209145.0
2020-06-09 15:15:00,87.51,87.52,87.51,87.51,71048.0,75.8404,75.849,75.8404,75.8404,71048.0
2020-06-09 15:20:00,87.52,87.52,87.51,87.52,216436.0,75.849,75.849,75.8404,75.849,216436.0
2020-06-09 15:25:00,87.52,87.52,87.51,87.51,134250.0,75.849,75.849,75.8404,75.8404,134250.0
2020-06-09 15:30:00,87.52,87.54,87.51,87.54,141141.0,75.849,75.8664,75.8404,75.8664,141141.0
2020-06-09 15:35:00,87.54,87.56,87.54,87.55,62421.0,75.8664,75.8837,75.8664,75.875,62421.0
2020-06-09 15:40:00,87.56,87.56,87.53,87.54,73722.0,75.8837,75.8837,75.8577,75.8664,73722.0
2020-06-09 15:45:00,87.54,87.54,87.52,87.53,72440.0,75.8664,75.8664,75.849,75.8577,72440.0
2020-06-09 15:50:00,87.52,87.53,87.51,87.51,59001.0,75.849,75.8577,75.8404,75.8404,59001.0
2020-06-09 15:55:00,87.52,87.52,87.49,87.49,96282.0,75.849,75.849,75.823,75.823,96282.0
2020-06-10 09:30:00,87.64,87.64,87.55,87.56,217760.0,75.953,75.953,75.875,75.8837,217760.0
2020-06-10 09:35:00,87.56,87.57,87.54,87.55,47105.0,75.8837,75.8924,75.8664,75.875,47105.0
2020-06-10 09:40:00,87.55,87.55,87.51,87.53,70465.0,75.875,75.875,75.8404,75.8577,70465.0
2020-06-10 09:45:00,87.53,87.54,87.52,87.53,32007.0,75.8577,75.8664,75.849,75.8577,32007.0
2020-06-10 09:50:00,87.54,87.57,87.54,87.55,30302.0,75.8664,75.8924,75.8664,75.875,30302.0
2020-06-10 09:55:00,87.55,87.55,87.52,87.53,41289.0,75.875,75.875,75.849,75.8577,41289.0
2020-06-10 10:00:00,87.53,87.53,87.49,87.51,39881.0,75.8577,75.8577,75.823,75.8404,39881.0
2020-06-10 10:05:00,87.51,87.54,87.5,87.53,52667.0,75.8404,75.8664,75.8317,75.8577,52667.0
2020-06-10 10:10:00,87.53,87.54,87.52,87.54,37058.0,75.8577,75.8664,75.849,75.8664,37058.0
2020-06-10 10:15:00,87.54,87.54,87.51,87.53,69307.0,75.8664,75.8664,75.8404,75.8577,69307.0
2020-06-10 10:20:00,87.54,87.56,87.53,87.56,54394.0,75.8664,75.8837,75.8577,75.8837,54394.0
2020-06-10 10:25:00,87.56,87.56,87.54,87.55,35965.0,75.8837,75.8837,75.8664,75.875,35965.0
2020-06-10 10:30:00,87.55,87.56,87.54,87.55,39049.0,75.875,75.8837,75.8664,75.875,39049.0
2020-06-10 10:35:00,87.55,87.56,87.54,87.55,72449.0,75.875,75.8837,75.8664,75.875,72449.0
2020-06-10 10:40:00,87.55,87.57,87.54,87.57,37734.0,75.875,75.8924,75.8664,75.8924,37734.0
2020-06-10 10:45:00,87.56,87.58,87.56,87.56,24540.0,75.8837,75.901,75.8837,75.8837,24540.0
2020-06-10 10:50:00,87.56,87.58,87.56,87.58,31295.0,75.8837,75.901,75.8837,75.901,31295.0
2020-06-10 10:55:00,87.58,87.6,87.57,87.59,20831.0,75.901,75.9184,75.8924,75.9097,20831.0
2020-06-10 11:00:00,87.59,87.61,87.58,87.6,28225.0,75.9097,75.927,75.901,75.9184,28225.0
2020-06-10 11:05:00,87.6,87.62,87.59,87.61,28942.0,75.9184,75.9357,75.9097,75.927,28942.0
2020-06-10 11:10:00,87.61,87.61,87.6,87.61,13782.0,75.927,75.927,75.9184,75.927,13782.0
2020-06-10 11:15:00,87.6,87.62,87.6,87.6,55145.0,75.9184,75.9357,75.9184,75.9184,55145.0
2020-06-10 11:20:00,87.61,87.63,87.6,87.63,29757.0,75.927,75.9444,75.9184,75.9444,29757.0
2020-06-10 11:25:00,87.63,87.64,87.62,87.63,32021.0,75.9444,75.953,75.9357,75.9444,32021.0
2020-06-10 11:30:00,87.63,87.63,87.6,87.61,39917.0,75.9444,75.9444,75.9184,75.927,39917.0
2020-06-10 11:35:00,87.61,87.62,87.6,87.61,27019.0,75.927,75.9357,75.9184,75.927,27019.0
2020-06-10 11:40:00,87.62,87.62,87.61,87.62,44096.0,75.9357,75.9357,75.927,75.9357,44096.0
2020-06-10 11:45:00,87.62,87.62,87.6,87.61,33123.0,75.9357,75.9357,75.9184,75.927,33123.0
2020-06-10 11:50:00,87.61,87.62,87.6,87.62,27845.0,75.927,75.9357,75.9184,75.9357,27845.0
2020-06-10 11:55:00,87.62,87.62,87.6,87.61,13745.0,75.9357,75.9357,75.9184,75.927,13745.0
2020-06-10 12:00:00,87.6,87.6,87.59,87.6,65469.0,75.9184,75.9184,75.9097,75.9184,65469.0
2020-06-10 12:05:00,87.6,87.61,87.59,87.61,18593.0,75.9184,75.927,75.9097,75.927,18593.0
2020-06-10 12:10:00,87.6,87.61,87.59,87.61,36567.0,75.9184,75.927,75.9097,75.927,36567.0
2020-06-10 12:15:00,87.61,87.62,87.6,87.62,18011.0,75.927,75.9357,75.9184,75.9357,18011.0
2020-06-10 12:20:00,87.61,87.62,87.61,87.62,95237.0,75.927,75.9357,75.927,75.9357,95237.0
2020-06-10 12:25:00,87.62,87.62,87.61,87.61,23213.0,75.9357,75.9357,75.927,75.927,23213.0
2020-06-10 12:30:00,87.62,87.62,87.61,87.62,23371.0,75.9357,75.9357,75.927,75.9357,23371.0
2020-06-10 12:35:00,87.61,87.62,87.61,87.62,42969.0,75.927,75.9357,75.927,75.9357,42969.0
2020-06-10 12:40:00,87.62,87.62,87.61,87.62,35827.0,75.9357,75.9357,75.927,75.9357,35827.0
2020-06-10 12:45:00,87.62,87.63,87.61,87.63,77349.0,75.9357,75.9444,75.927,75.9444,77349.0
2020-06-10 12:50:00,87.63,87.64,87.62,87.63,56715.0,75.9444,75.953,75.9357,75.9444,56715.0
2020-06-10 12:55:00,87.64,87.64,87.63,87.64,25911.0,75.953,75.953,75.9444,75.953,25911.0
2020-06-10 13:00:00,87.64,87.65,87.63,87.65,94727.0,75.953,75.9617,75.9444,75.9617,94727.0
2020-06-10 13:05:00,87.65,87.65,87.64,87.65,41473.0,75.9617,75.9617,75.953,75.9617,41473.0
2020-06-10 13:10:00,87.65,87.65,87.64,87.65,21594.0,75.9617,75.9617,75.953,75.9617,21594.0
2020-06-10 13:15:00,87.65,87.66,87.64,87.66,70453.0,75.9617,75.9704,75.953,75.9704,70453.0
2020-06-10 13:20:00,87.66,87.66,87.65,87.66,28291.0,75.9704,75.9704,75.9617,75.9704,28291.0
2020-06-10 13:25:00,87.66,87.69,87.66,87.67,24686.0,75.9704,75.9963,75.9704,75.979,24686.0
2020-06-10 13:30:00,87.68,87.7,87.67,87.7,79672.0,75.9877,76.005,75.979,76.005,79672.0
2020-06-10 13:35:00,87.7,87.7,87.69,87.7,27429.0,76.005,76.005,75.9963,76.005,27429.0
2020-06-10 13:40:00,87.7,87.7,87.67,87.68,29499.0,76.005,76.005,75.979,75.9877,29499.0
2020-06-10 13:45:00,87.69,87.69,87.67,87.67,34585.0,75.9963,75.9963,75.979,75.979,34585.0
2020-06-10 13:50:00,87.67,87.68,87.67,87.67,33339.0,75.979,75.9877,75.979,75.979,33339.0
2020-06-10 13:55:00,87.67,87.69,87.67,87.67,43342.0,75.979,75.9963,75.979,75.979,43342.0
2020-06-10 14:00:00,87.67,87.69,87.61,87.63,101712.0,75.979,75.9963,75.927,75.9444,101712.0
2020-06-10 14:05:00,87.62,87.68,87.61,87.67,56391.0,75.9357,75.9877,75.927,75.979,56391.0
2020-06-10 14:10:00,87.65,87.71,87.63,87.7,56693.0,75.9617,76.0137,75.9444,76.005,56693.0
2020-06-10 14:15:00,87.71,87.77,87.7,87.75,42202.0,76.0137,76.0657,76.005,76.0483,42202.0
2020-06-10 14:20:00,87.75,87.76,87.73,87.75,34053.0,76.0483,76.057,76.031,76.0483,34053.0
2020-06-10 14:25:00,87.74,87.78,87.74,87.78,37053.0,76.0397,76.0743,76.0397,76.0743,37053.0
2020-06-10 14:30:00,87.78,87.8,87.77,87.8,36089.0,76.0743,76.0917,76.0657,76.0917,36089.0
2020-06-10 14:35:00,87.8,87.81,87.78,87.8,46644.0,76.0917,76.1003,76.0743,76.0917,46644.0
2020-06-10 14:40:00,87.8,87.81,87.78,87.81,32138.0,76.0917,76.1003,76.0743,76.1003,32138.0
2020-06-10 14:45:00,87.8,87.81,87.77,87.78,28320.0,76.0917,76.1003,76.0657,76.0743,28320.0
2020-06-10 14:50:00,87.78,87.81,87.77,87.79,47825.0,76.0743,76.1003,76.0657,76.083,47825.0
2020-06-10 14:55:00,87.79,87.8,87.77,87.77,74498.0,76.083,76.0917,76.0657,76.0657,74498.0
2020-06-10 15:00:00,87.78,87.83,87.76,87.82,61636.0,76.0743,76.1177,76.057,76.109,61636.0
2020-06-10 15:05:00,87.83,87.83,87.81,87.81,29381.0,76.1177,76.1177,76.1003,76.1003,29381.0
2020-06-10 15:10:00,87.81,87.82,87.8,87.81,36313.0,76.1003,76.109,76.0917,76.1003,36313.0
2020-06-10 15:15:00,87.81,87.81,87.78,87.78,56269.0,76.1003,76.1003,76.0743,76.0743,56269.0
2020-06-10 15:20:00,87.79,87.79,87.78,87.79,35845.0,76.083,76.083,76.0743,76.083,35845.0
2020-06-10 15:25:00,87.79,87.82,87.78,87.8,25391.0,76.083,76.109,76.0743,76.0917,25391.0
2020-06-10 15:30:00,87.79,87.82,87.79,87.81,51587.0,76.083,76.109,76.083,76.1003,51587.0
2020-06-10 15:35:00,87.82,87.84,87.81,87.84,44132.0,76.109,76.1263,76.1003,76.1263,44132.0
2020-06-10 15:40:00,87.83,87.85,87.82,87.84,38173.0,76.1177,76.135,76.109,76.1263,38173.0
2020-06-10 15:45:00,87.83,87.84,87.83,87.83,41454.0,76.1177,76.1263,76.1177,76.1177,41454.0
2020-06-10 15:50:00,87.84,87.84,87.82,87.83,120986.0,76.1263,76.1263,76.109,76.1177,120986.0
2020-06-10 15:55:00,87.83,87.84,87.82,87.84,185930.0,76.1177,76.1263,76.109,76.1263,185930.0
2020-06-11 09:30:00,87.94,87.94,87.87,87.91,225587.0,76.213,76.213,76.1523,76.187,225587.0
2020-06-11 09:35:00,87.91,87.91,87.86,87.88,112602.0,76.187,76.187,76.1437,76.161,112602.0
2020-06-11 09:40:00,87.88,87.88,87.86,87.88,50499.0,76.161,76.161,76.1437,76.161,50499.0
2020-06-11 09:45:00,87.88,87.88,87.87,87.88,38058.0,76.161,76.161,76.1523,76.161,38058.0
2020-06-11 09:50:00,87.88,87.88,87.86,87.88,57193.0,76.161,76.161,76.1437,76.161,57193.0
2020-06-11 09:55:00,87.87,87.89,87.87,87.88,34579.0,76.1523,76.1697,76.1523,76.161,34579.0
2020-06-11 10:00:00,87.89,87.89,87.88,87.89,100328.0,76.1697,76.1697,76.161,76.1697,100328.0
2020-06-11 10:05:00,87.89,87.9,87.88,87.9,62834.0,76.1697,76.1783,76.161,76.1783,62834.0
2020-06-11 10:10:00,87.89,87.89,87.88,87.88,35100.0,76.1697,76.1697,76.161,76.161,35100.0
2020-06-11 10:15:00,87.88,87.89,87.88,87.89,25836.0,76.161,76.1697,76.161,76.1697,25836.0
2020-06-11 10:20:00,87.89,87.9,87.88,87.89,34402.0,76.1697,76.1783,76.161,76.1697,34402.0
2020-06-11 10:25:00,87.89,87.9,87.89,87.9,38128.0,76.1697,76.1783,76.1697,76.1783,38128.0
2020-06-11 10:30:00,87.9,87.91,87.89,87.91,41621.0,76.1783,76.187,76.1697,76.187,41621.0
2020-06-11 10:35:00,87.91,87.91,87.9,87.91,30748.0,76.187,76.187,76.1783,76.187,30748.0
2020-06-11 10:40:00,87.9,87.91,87.89,87.89,53810.0,76.1783,76.187,76.1697,76.1697,53810.0
2020-06-11 10:45:00,87.9,87.9,87.89,87.89,20817.0,76.1783,76.1783,76.1697,76.1697,20817.0
2020-06-11 10:50:00,87.89,87.9,87.88,87.89,38844.0,76.1697,76.1783,76.161,76.1697,38844.0
2020-06-11 10:55:00,87.88,87.89,87.88,87.88,25034.0,76.161,76.1697,76.161,76.161,25034.0
2020-06-11 11:00:00,87.89,87.89,87.87,87.88,62719.0,76.1697,76.1697,76.1523,76.161,62719.0
2020-06-11 11:05:00,87.87,87.87,87.84,87.84,49728.0,76.1523,76.1523,76.1263,76.1263,49728.0
2020-06-11 11:10:00,87.85,87.86,87.84,87.85,30198.0,76.135,76.1437,76.1263,76.135,30198.0
2020-06-11 11:15:00,87.85,87.86,87.82,87.83,58121.0,76.135,76.1437,76.109,76.1177,58121.0
2020-06-11 11:20:00,87.82,87.84,87.82,87.84,101141.0,76.109,76.1263,76.109,76.1263,101141.0
2020-06-11 11:25:00,87.84,87.84,87.82,87.83,29814.0,76.1263,76.1263,76.109,76.1177,29814.0
2020-06-11 11:30:00,87.83,87.83,87.82,87.83,23045.0,76.1177,76.1177,76.109,76.1177,23045.0
2020-06-11 11:35:00,87.83,87.83,87.81,87.82,27470.0,76.1177,76.1177,76.1003,76.109,27470.0
2020-06-11 11:40:00,87.81,87.83,87.81,87.82,25057.0,76.1003,76.1177,76.1003,76.109,25057.0
2020-06-11 11:45:00,87.81,87.84,87.81,87.83,34559.0,76.1003,76.1263,76.1003,76.1177,34559.0
2020-06-11 11:50:00,87.84,87.84,87.83,87.84,19272.0,76.1263,76.1263,76.1177,76.1263,19272.0
2020-06-11 11:55:00,87.83,87.87,87.83,87.87,817688.0,76.1177,76.1523,76.1177,76.1523,817688.0
2020-06-11 12:00:00,87.84,87.85,87.81,87.82,106827.0,76.1263,76.135,76.1003,76.109,106827.0
2020-06-11 12:05:00,87.82,87.83,87.8,87.81,40348.0,76.109,76.1177,76.0917,76.1003,40348.0
2020-06-11 12:10:00,87.81,87.82,87.8,87.8,34659.0,76.1003,76.109,76.0917,76.0917,34659.0
2020-06-11 12:15:00,87.81,87.81,87.79,87.79,33373.0,76.1003,76.1003,76.083,76.083,33373.0
2020-06-11 12:20:00,87.8,87.81,87.77,87.81,41321.0,76.0917,76.1003,76.0657,76.1003,41321.0
2020-06-11 12:25:00,87.8,87.8,87.79,87.8,21475.0,76.0917,76.0917,76.083,76.0917,21475.0
2020-06-11 12:30:00,87.8,87.8,87.77,87.77,56162.0,76.0917,76.0917,76.0657,76.0657,56162.0
2020-06-11 12:35:00,87.78,87.79,87.77,87.78,53615.0,76.0743,76.083,76.0657,76.0743,53615.0
2020-06-11 12:40:00,87.79,87.8,87.78,87.8,35284.0,76.083,76.0917,76.0743,76.0917,35284.0
2020-06-11 12:45:00,87.8,87.81,87.78,87.78,24085.0,76.0917,76.1003,76.0743,76.0743,24085.0
2020-06-11 12:50:00,87.78,87.79,87.75,87.76,23355.0,76.0743,76.083,76.0483,76.057,23355.0
2020-06-11 12:55:00,87.76,87.76,87.73,87.73,47468.0,76.057,76.057,76.031,76.031,47468.0
2020-06-11 13:00:00,87.74,87.78,87.74,87.74,80813.0,76.0397,76.0743,76.0397,76.0397,80813.0
2020-06-11 13:05:00,87.74,87.78,87.74,87.77,29847.0,76.0397,76.0743,76.0397,76.0657,29847.0
2020-06-11 13:10:00,87.78,87.8,87.77,87.79,38033.0,76.0743,76.0917,76.0657,76.083,38033.0
2020-06-11 13:15:00,87.78,87.79,87.77,87.78,16561.0,76.0743,76.083,76.0657,76.0743,16561.0
2020-06-11 13:20:00,87.77,87.78,87.77,87.77,11685.0,76.0657,76.0743,76.0657,76.0657,11685.0
2020-06-11 13:25:00,87.78,87.78,87.76,87.76,37119.0,76.0743,76.0743,76.057,76.057,37119.0
2020-06-11 13:30:00,87.76,87.77,87.76,87.77,14399.0,76.057,76.0657,76.057,76.0657,14399.0
2020-06-11 13:35:00,87.77,87.77,87.76,87.76,27881.0,76.0657,76.0657,76.057,76.057,27881.0
2020-06-11 13:40:00,87.77,87.77,87.76,87.77,59958.0,76.0657,76.0657,76.057,76.0657,59958.0
2020-06-11 13:45:00,87.77,87.77,87.76,87.76,28149.0,76.0657,76.0657,76.057,76.057,28149.0
2020-06-11 13:50:00,87.76,87.77,87.75,87.77,17837.0,76.057,76.0657,76.0483,76.0657,17837.0
2020-06-11 13:55:00,87.77,87.78,87.76,87.77,97433.0,76.0657,76.0743,76.057,76.0657,97433.0
2020-06-11 14:00:00,87.77,87.78,87.75,87.76,22829.0,76.0657,76.0743,76.0483,76.057,22829.0
2020-06-11 14:05:00,87.77,87.77,87.75,87.77,37020.0,76.0657,76.0657,76.0483,76.0657,37020.0
2020-06-11 14:10:00,87.77,87.77,87.76,87.77,25664.0,76.0657,76.0657,76.057,76.0657,25664.0
2020-06-11 14:15:00,87.77,87.77,87.73,87.73,35042.0,76.0657,76.0657,76.031,76.031,35042.0
2020-06-11 14:20:00,87.74,87.75,87.73,87.75,17444.0,76.0397,76.0483,76.031,76.0483,17444.0
2020-06-11 14:25:00,87.75,87.76,87.74,87.75,37907.0,76.0483,76.057,76.0397,76.0483,37907.0
2020-06-11 14:30:00,87.75,87.75,87.74,87.75,29973.0,76.0483,76.0483,76.0397,76.0483,29973.0
2020-06-11 14:35:00,87.74,87.75,87.73,87.73,33189.0,76.0397,76.0483,76.031,76.031,33189.0
2020-06-11 14:40:00,87.73,87.74,87.73,87.73,32265.0,76.031,76.0397,76.031,76.031,32265.0
2020-06-11 14:45:00,87.73,87.75,87.73,87.74,50266.0,76.031,76.0483,76.031,76.0397,50266.0
2020-06-11 14:50:00,87.73,87.75,87.73,87.74,29830.0,76.031,76.0483,76.031,76.0397,29830.0
2020-06-11 14:55:00,87.73,87.77,87.72,87.76,115087.0,76.031,76.0657,76.0223,76.057,115087.0
2020-06-11 15:00:00,87.76,87.76,87.73,87.74,59931.0,76.057,76.057,76.031,76.0397,59931.0
2020-06-11 15:05:00,87.73,87.74,87.73,87.73,43719.0,76.031,76.0397,76.031,76.031,43719.0
2020-06-11 15:10:00,87.73,87.75,87.73,87.75,73112.0,76.031,76.0483,76.031,76.0483,73112.0
2020-06-11 15:15:00,87.75,87.75,87.72,87.73,51130.0,76.0483,76.0483,76.0223,76.031,51130.0
2020-06-11 15:20:00,87.72,87.73,87.71,87.71,86723.0,76.0223,76.031,76.0137,76.0137,86723.0
2020-06-11 15:25:00,87.71,87.72,87.7,87.72,50466.0,76.0137,76.0223,76.005,76.0223,50466.0
2020-06-11 15:30:00,87.72,87.72,87.71,87.72,25905.0,76.0223,76.0223,76.0137,76.0223,25905.0
2020-06-11 15:35:00,87.72,87.73,87.71,87.72,78698.0,76.0223,76.031,76.0137,76.0223,78698.0
2020-06-11 15:40:00,87.73,87.73,87.72,87.72,228279.0,76.031,76.031,76.0223,76.0223,228279.0
2020-06-11 15:45:00,87.72,87.73,87.72,87.72,61167.0,76.0223,76.031,76.0223,76.0223,61167.0
2020-06-11 15:50:00,87.72,87.73,87.71,87.72,116037.0,76.0223,76.031,76.0137,76.0223,116037.0
2020-06-11 15:55:00,87.72,87.72,87.68,87.69,118881.0,76.0223,76.0223,75.9877,75.9963,118881.0
2020-06-12 09:30:00,87.83,87.91,87.82,87.84,105364.0,76.1177,76.187,76.109,76.1263,105364.0
2020-06-12 09:35:00,87.85,87.87,87.83,87.83,62316.0,76.135,76.1523,76.1177,76.1177,62316.0
2020-06-12 09:40:00,87.82,87.83,87.8,87.82,63428.0,76.109,76.1177,76.0917,76.109,63428.0
2020-06-12 09:45:00,87.82,87.83,87.81,87.82,22864.0,76.109,76.1177,76.1003,76.109,22864.0
2020-06-12 09:50:00,87.81,87.82,87.81,87.81,49180.0,76.1003,76.109,76.1003,76.1003,49180.0
2020-06-12 09:55:00,87.81,87.82,87.8,87.8,34170.0,76.1003,76.109,76.0917,76.0917,34170.0
2020-06-12 10:00:00,87.81,87.81,87.77,87.78,48668.0,76.1003,76.1003,76.0657,76.0743,48668.0
2020-06-12 10:05:00,87.78,87.8,87.78,87.8,41860.0,76.0743,76.0917,76.0743,76.0917,41860.0
2020-06-12 10:10:00,87.8,87.82,87.79,87.81,40754.0,76.0917,76.109,76.083,76.1003,40754.0
2020-06-12 10:15:00,87.81,87.84,87.81,87.84,23167.0,76.1003,76.1263,76.1003,76.1263,23167.0
2020-06-12 10:20:00,87.84,87.84,87.82,87.83,64165.0,76.1263,76.1263,76.109,76.1177,64165.0
2020-06-12 10:25:00,87.84,87.85,87.83,87.84,89850.0,76.1263,76.135,76.1177,76.1263,89850.0
2020-06-12 10:30:00,87.84,87.86,87.84,87.86,153120.0,76.1263,76.1437,76.1263,76.1437,153120.0
2020-06-12 10:35:00,87.86,87.86,87.84,87.85,34879.0,76.1437,76.1437,76.1263,76.135,34879.0
2020-06-12 10:40:00,87.86,87.86,87.83,87.84,34350.0,76.1437,76.1437,76.1177,76.1263,34350.0
2020-06-12 10:45:00,87.83,87.84,87.82,87.83,23493.0,76.1177,76.1263,76.109,76.1177,23493.0
2020-06-12 10:50:00,87.83,87.84,87.81,87.83,39562.0,76.1177,76.1263,76.1003,76.1177,39562.0
2020-06-12 10:55:00,87.83,87.83,87.82,87.83,15829.0,76.1177,76.1177,76.109,76.1177,15829.0
2020-06-12 11:00:00,87.83,87.83,87.79,87.8,41581.0,76.1177,76.1177,76.083,76.0917,41581.0
2020-06-12 11:05:00,87.8,87.8,87.76,87.77,53537.0,76.0917,76.0917,76.057,76.0657,53537.0
2020-06-12 11:10:00,87.77,87.78,87.76,87.77,60829.0,76.0657,76.0743,76.057,76.0657,60829.0
2020-06-12 11:15:00,87.76,87.77,87.75,87.76,42413.0,76.057,76.0657,76.0483,76.057,42413.0
2020-06-12 11:20:00,87.75,87.76,87.73,87.74,112055.0,76.0483,76.057,76.031,76.0397,112055.0
2020-06-12 11:25:00,87.75,87.75,87.72,87.72,42627.0,76.0483,76.0483,76.0223,76.0223,42627.0
2020-06-12 11:30:00,87.73,87.74,87.72,87.73,40533.0,76.031,76.0397,76.0223,76.031,40533.0
2020-06-12 11:35:00,87.73,87.77,87.73,87.77,25328.0,76.031,76.0657,76.031,76.0657,25328.0
2020-06-12 11:40:00,87.77,87.77,87.74,87.76,20848.0,76.0657,76.0657,76.0397,76.057,20848.0
2020-06-12 11:45:00,87.75,87.76,87.75,87.76,40232.0,76.0483,76.057,76.0483,76.057,40232.0
2020-06-12 11:50:00,87.76,87.77,87.75,87.75,30654.0,76.057,76.0657,76.0483,76.0483,30654.0
2020-06-12 11:55:00,87.75,87.76,87.73,87.73,40900.0,76.0483,76.057,76.031,76.031,40900.0
2020-06-12 12:00:00,87.74,87.74,87.73,87.73,32177.0,76.0397,76.0397,76.031,76.031,32177.0
2020-06-12 12:05:00,87.73,87.75,87.72,87.73,34147.0,76.031,76.0483,76.0223,76.031,34147.0
2020-06-12 12:10:00,87.72,87.73,87.71,87.71,19948.0,76.0223,76.031,76.0137,76.0137,19948.0
2020-06-12 12:15:00,87.72,87.72,87.7,87.71,42916.0,76.0223,76.0223,76.005,76.0137,42916.0
2020-06-12 12:20:00,87.71,87.72,87.7,87.71,31705.0,76.0137,76.0223,76.005,76.0137,31705.0
2020-06-12 12:25:00,87.71,87.72,87.7,87.7,36340.0,76.0137,76.0223,76.005,76.005,36340.0
2020-06-12 12:30:00,87.7,87.71,87.7,87.71,16959.0,76.005,76.0137,76.005,76.0137,16959.0
2020-06-12 12:35:00,87.7,87.71,87.69,87.7,39743.0,76.005,76.0137,75.9963,76.005,39743.0
2020-06-12 12:40:00,87.7,87.7,87.69,87.7,48543.0,76.005,76.005,75.9963,76.005,48543.0
2020-06-12 12:45:00,87.7,87.71,87.69,87.71,194847.0,76.005,76.0137,75.9963,76.0137,194847.0
2020-06-12 12:50:00,87.71,87.72,87.7,87.72,25309.0,76.0137,76.0223,76.005,76.0223,25309.0
2020-06-12 12:55:00,87.72,87.75,87.71,87.75,50450.0,76.0223,76.0483,76.0137,76.0483,50450.0
2020-06-12 13:00:00,87.75,87.76,87.74,87.75,22140.0,76.0483,76.057,76.0397,76.0483,22140.0
2020-06-12 13:05:00,87.75,87.77,87.75,87.76,21986.0,76.0483,76.0657,76.0483,76.057,21986.0
2020-06-12 13:10:00,87.76,87.77,87.74,87.76,276530.0,76.057,76.0657,76.0397,76.057,276530.0
2020-06-12 13:15:00,87.76,87.78,87.75,87.78,14414.0,76.057,76.0743,76.0483,76.0743,14414.0
2020-06-12 13:20:00,87.77,87.78,87.75,87.76,43147.0,76.0657,76.0743,76.0483,76.057,43147.0
2020-06-12 13:25:00,87.76,87.79,87.75,87.78,48607.0,76.057,76.083,76.0483,76.0743,48607.0
2020-06-12 13:30:00,87.78,87.8,87.77,87.79,73954.0,76.0743,76.0917,76.0657,76.083,73954.0
2020-06-12 13:35:00,87.78,87.79,87.78,87.78,18797.0,76.0743,76.083,76.0743,76.0743,18797.0
2020-06-12 13:40:00,87.79,87.79,87.78,87.79,24343.0,76.083,76.083,76.0743,76.083,24343.0
2020-06-12 13:45:00,87.79,87.79,87.78,87.78,20956.0,76.083,76.083,76.0743,76.0743,20956.0
2020-06-12 13:50:00,87.79,87.79,87.78,87.78,20373.0,76.083,76.083,76.0743,76.0743,20373.0
2020-06-12 13:55:00,87.79,87.79,87.77,87.77,51583.0,76.083,76.083,76.0657,76.0657,51583.0
2020-06-12 14:00:00,87.77,87.78,87.76,87.77,70075.0,76.0657,76.0743,76.057,76.0657,70075.0
2020-06-12 14:05:00,87.77,87.77,87.76,87.77,30188.0,76.0657,76.0657,76.057,76.0657,30188.0
2020-06-12 14:10:00,87.77,87.77,87.74,87.74,39452.0,76.0657,76.0657,76.0397,76.0397,39452.0
2020-06-12 14:15:00,87.75,87.75,87.74,87.75,27042.0,76.0483,76.0483,76.0397,76.0483,27042.0
2020-06-12 14:20:00,87.75,87.75,87.73,87.74,31644.0,76.0483,76.0483,76.031,76.0397,31644.0
2020-06-12 14:25:00,87.74,87.77,87.74,87.77,29672.0,76.0397,76.0657,76.0397,76.0657,29672.0
2020-06-12 14:30:00,87.76,87.77,87.76,87.77,31005.0,76.057,76.0657,76.057,76.0657,31005.0
2020-06-12 14:35:00,87.77,87.79,87.76,87.79,33958.0,76.0657,76.083,76.057,76.083,33958.0
2020-06-12 14:40:00,87.79,87.79,87.77,87.77,29665.0,76.083,76.083,76.0657,76.0657,29665.0
2020-06-12 14:45:00,87.78,87.78,87.76,87.77,20304.0,76.0743,76.0743,76.057,76.0657,20304.0
2020-06-12 14:50:00,87.77,87.77,87.75,87.75,88910.0,76.0657,76.0657,76.0483,76.0483,88910.0
2020-06-12 14:55:00,87.75,87.75,87.72,87.72,69333.0,76.0483,76.0483,76.0223,76.0223,69333.0
2020-06-12 15:00:00,87.72,87.73,87.71,87.72,42693.0,76.0223,76.031,76.0137,76.0223,42693.0
2020-06-12 15:05:00,87.72,87.74,87.71,87.74,38689.0,76.0223,76.0397,76.0137,76.0397,38689.0
2020-06-12 15:10:00,87.74,87.74,87.73,87.73,89657.0,76.0397,76.0397,76.031,76.031,89657.0
2020-06-12 15:15:00,87.72,87.74,87.71,87.73,53956.0,76.0223,76.0397,76.0137,76.031,53956.0
2020-06-12 15:20:00,87.74,87.75,87.73,87.75,49717.0,76.0397,76.0483,76.031,76.0483,49717.0
2020-06-12 15:25:00,87.75,87.75,87.74,87.75,49340.0,76.0483,76.0483,76.0397,76.0483,49340.0
2020-06-12 15:30:00,87.75,87.75,87.73,87.73,80143.0,76.0483,76.0483,76.031,76.031,80143.0
2020-06-12 15:35:00,87.73,87.74,87.73,87.73,45558.0,76.031,76.0397,76.031,76.031,45558.0
2020-06-12 15:40:00,87.73,87.74,87.72,87.73,62926.0,76.031,76.0397,76.0223,76.031,62926.0
2020-06-12 15:45:00,87.72,87.74,87.72,87.73,28479.0,76.0223,76.0397,76.0223,76.031,28479.0
2020-06-12 15:50:00,87.73,87.74,87.73,87.73,26838.0,76.031,76.0397,76.031,76.031,26838.0
2020-06-12 15:55:00,87.73,87.76,87.72,87.74,128549.0,76.031,76.057,76.0223,76.0397,128549.0
2020-06-15 09:30:00,87.86,87.87,87.79,87.83,142876.0,76.1437,76.1523,76.083,76.1177,142876.0
2020-06-15 09:35:00,87.82,87.83,87.8,87.81,76750.0,76.109,76.1177,76.0917,76.1003,76750.0
2020-06-15 09:40:00,87.81,87.82,87.79,87.8,47863.0,76.1003,76.109,76.083,76.0917,47863.0
2020-06-15 09:45:00,87.8,87.84,87.79,87.83,31303.0,76.0917,76.1263,76.083,76.1177,31303.0
2020-06-15 09:50:00,87.83,87.84,87.82,87.83,52964.0,76.1177,76.1263,76.109,76.1177,52964.0
2020-06-15 09:55:00,87.82,87.84,87.81,87.83,57385.0,76.109,76.1263,76.1003,76.1177,57385.0
2020-06-15 10:00:00,87.83,87.85,87.83,87.84,56148.0,76.1177,76.135,76.1177,76.1263,56148.0
2020-06-15 10:05:00,87.84,87.85,87.84,87.84,44836.0,76.1263,76.135,76.1263,76.1263,44836.0
2020-06-15 10:10:00,87.84,87.85,87.84,87.85,52098.0,76.1263,76.135,76.1263,76.135,52098.0
2020-06-15 10:15:00,87.85,87.85,87.84,87.85,76687.0,76.135,76.135,76.1263,76.135,76687.0
2020-06-15 10:20:00,87.85,87.86,87.85,87.85,33014.0,76.135,76.1437,76.135,76.135,33014.0
2020-06-15 10:25:00,87.85,87.85,87.84,87.85,63468.0,76.135,76.135,76.1263,76.135,63468.0
2020-06-15 10:30:00,87.85,87.87,87.85,87.85,52699.0,76.135,76.1523,76.135,76.135,52699.0
2020-06-15 10:35:00,87.86,87.88,87.85,87.88,44221.0,76.1437,76.161,76.135,76.161,44221.0
2020-06-15 10:40:00,87.87,87.88,87.86,87.87,52379.0,76.1523,76.161,76.1437,76.1523,52379.0
2020-06-15 10:45:00,87.86,87.87,87.84,87.84,64729.0,76.1437,76.1523,76.1263,76.1263,64729.0
2020-06-15 10:50:00,87.84,87.85,87.83,87.84,49059.0,76.1263,76.135,76.1177,76.1263,49059.0
2020-06-15 10:55:00,87.84,87.85,87.83,87.84,31388.0,76.1263,76.135,76.1177,76.1263,31388.0
2020-06-15 11:00:00,87.84,87.85,87.83,87.84,44051.0,76.1263,76.135,76.1177,76.1263,44051.0
2020-06-15 11:05:00,87.84,87.85,87.83,87.84,67446.0,76.1263,76.135,76.1177,76.1263,67446.0
2020-06-15 11:10:00,87.84,87.85,87.84,87.84,98743.0,76.1263,76.135,76.1263,76.1263,98743.0
2020-06-15 11:15:00,87.84,87.85,87.83,87.84,25926.0,76.1263,76.135,76.1177,76.1263,25926.0
2020-06-15 11:20:00,87.85,87.85,87.83,87.83,30099.0,76.135,76.135,76.1177,76.1177,30099.0
2020-06-15 11:25:00,87.84,87.85,87.83,87.83,40951.0,76.1263,76.135,76.1177,76.1177,40951.0
2020-06-15 11:30:00,87.84,87.85,87.83,87.85,20996.0,76.1263,76.135,76.1177,76.135,20996.0
2020-06-15 11:35:00,87.85,87.85,87.84,87.84,21810.0,76.135,76.135,76.1263,76.1263,21810.0
2020-06-15 11:40:00,87.85,87.85,87.84,87.85,133429.0,76.135,76.135,76.1263,76.135,133429.0
2020-06-15 11:45:00,87.85,87.86,87.85,87.86,38840.0,76.135,76.1437,76.135,76.1437,38840.0
2020-06-15 11:50:00,87.86,87.88,87.85,87.88,33700.0,76.1437,76.161,76.135,76.161,33700.0
2020-06-15 11:55:00,87.88,87.88,87.86,87.87,49935.0,76.161,76.161,76.1437,76.1523,49935.0
2020-06-15 12:00:00,87.87,87.87,87.85,87.86,30485.0,76.1523,76.1523,76.135,76.1437,30485.0
2020-06-15 12:05:00,87.86,87.88,87.85,87.88,17368.0,76.1437,76.161,76.135,76.161,17368.0
2020-06-15 12:10:00,87.88,87.88,87.87,87.88,15951.0,76.161,76.161,76.1523,76.161,15951.0
2020-06-15 12:15:00,87.88,87.88,87.86,87.87,44738.0,76.161,76.161,76.1437,76.1523,44738.0
2020-06-15 12:20:00,87.87,87.87,87.86,87.87,61630.0,76.1523,76.1523,76.1437,76.1523,61630.0
2020-06-15 12:25:00,87.87,87.88,87.86,87.87,38107.0,76.1523,76.161,76.1437,76.1523,38107.0
2020-06-15 12:30:00,87.87,87.88,87.86,87.88,27788.0,76.1523,76.161,76.1437,76.161,27788.0
2020-06-15 12:35:00,87.88,87.88,87.87,87.88,10873.0,76.161,76.161,76.1523,76.161,10873.0
2020-06-15 12:40:00,87.88,87.88,87.86,87.86,35173.0,76.161,76.161,76.1437,76.1437,35173.0
2020-06-15 12:45:00,87.87,87.87,87.86,87.87,26334.0,76.1523,76.1523,76.1437,76.1523,26334.0
2020-06-15 12:50:00,87.87,87.88,87.86,87.88,37748.0,76.1523,76.161,76.1437,76.161,37748.0
2020-06-15 12:55:00,87.88,87.88,87.87,87.88,32183.0,76.161,76.161,76.1523,76.161,32183.0
2020-06-15 13:00:00,87.88,87.88,87.87,87.87,22977.0,76.161,76.161,76.1523,76.1523,22977.0
2020-06-15 13:05:00,87.87,87.88,87.87,87.88,11963.0,76.1523,76.161,76.1523,76.161,11963.0
2020-06-15 13:10:00,87.88,87.88,87.87,87.87,27238.0,76.161,76.161,76.1523,76.1523,27238.0
2020-06-15 13:15:00,87.88,87.89,87.87,87.89,42338.0,76.161,76.1697,76.1523,76.1697,42338.0
2020-06-15 13:20:00,87.88,87.89,87.88,87.89,26552.0,76.161,76.1697,76.161,76.1697,26552.0
2020-06-15 13:25:00,87.89,87.89,87.87,87.89,18868.0,76.1697,76.1697,76.1523,76.1697,18868.0
2020-06-15 13:30:00,87.89,87.89,87.84,87.87,198144.0,76.1697,76.1697,76.1263,76.1523,198144.0
2020-06-15 13:35:00,87.88,87.88,87.87,87.88,24227.0,76.161,76.161,76.1523,76.161,24227.0
2020-06-15 13:40:00,87.87,87.88,87.87,87.88,27290.0,76.1523,76.161,76.1523,76.161,27290.0
2020-06-15 13:45:00,87.88,87.88,87.87,87.87,17053.0,76.161,76.161,76.1523,76.1523,17053.0
2020-06-15 13:50:00,87.87,87.88,87.85,87.86,28465.0,76.1523,76.161,76.135,76.1437,28465.0
2020-06-15 13:55:00,87.85,87.86,87.84,87.84,46361.0,76.135,76.1437,76.1263,76.1263,46361.0
2020-06-15 14:00:00,87.84,87.87,87.82,87.86,337193.0,76.1263,76.1523,76.109,76.1437,337193.0
2020-06-15 14:05:00,87.87,87.87,87.85,87.87,60108.0,76.1523,76.1523,76.135,76.1523,60108.0
2020-06-15 14:10:00,87.88,87.9,87.87,87.9,80356.0,76.161,76.1783,76.1523,76.1783,80356.0
2020-06-15 14:15:00,87.89,87.98,87.89,87.97,46143.0,76.1697,76.2477,76.1697,76.239,46143.0
2020-06-15 14:20:00,87.98,88.04,87.98,88.02,70856.0,76.2477,76.2997,76.2477,76.2823,70856.0
2020-06-15 14:25:00,88.02,88.03,87.99,88.0,70448.0,76.2823,76.291,76.2563,76.265,70448.0
2020-06-15 14:30:00,87.99,88.0,87.97,87.99,93418.0,76.2563,76.265,76.239,76.2563,93418.0
2020-06-15 14:35:00,88.0,88.0,87.97,87.98,69913.0,76.265,76.265,76.239,76.2477,69913.0
2020-06-15 14:40:00,87.98,88.02,87.97,88.02,46460.0,76.2477,76.2823,76.239,76.2823,46460.0
2020-06-15 14:45:00,88.02,88.03,88.0,88.03,23242.0,76.2823,76.291,76.265,76.291,23242.0
2020-06-15 14:50:00,88.03,88.05,88.02,88.04,27271.0,76.291,76.3083,76.2823,76.2997,27271.0
2020-06-15 14:55:00,88.04,88.05,88.01,88.05,49399.0,76.2997,76.3083,76.2737,76.3083,49399.0
2020-06-15 15:00:00,88.05,88.06,88.01,88.03,62566.0,76.3083,76.317,76.2737,76.291,62566.0
2020-06-15 15:05:00,88.03,88.04,88.02,88.03,35844.0,76.291,76.2997,76.2823,76.291,35844.0
2020-06-15 15:10:00,88.04,88.04,87.99,87.99,82310.0,76.2997,76.2997,76.2563,76.2563,82310.0
2020-06-15 15:15:00,88.0,88.02,87.99,88.02,43705.0,76.265,76.2823,76.2563,76.2823,43705.0
2020-06-15 15:20:00,88.02,88.02,87.97,87.98,43132.0,76.2823,76.2823,76.239,76.2477,43132.0
2020-06-15 15:25:00,87.98,87.99,87.97,87.97,48019.0,76.2477,76.2563,76.239,76.239,48019.0
2020-06-15 15:30:00,87.98,87.98,87.96,87.97,75807.0,76.2477,76.2477,76.2303,76.239,75807.0
2020-06-15 15:35:00,87.97,87.97,87.94,87.94,90026.0,76.239,76.239,76.213,76.213,90026.0
2020-06-15 15:40:00,87.94,87.96,87.94,87.95,76530.0,76.213,76.2303,76.213,76.2217,76530.0
2020-06-15 15:45:00,87.95,87.98,87.95,87.98,66329.0,76.2217,76.2477,76.2217,76.2477,66329.0
2020-06-15 15:50:00,87.97,87.97,87.95,87.95,66459.0,76.239,76.239,76.2217,76.2217,66459.0
2020-06-15 15:55:00,87.95,87.98,87.95,87.96,140214.0,76.2217,76.2477,76.2217,76.2303,140214.0
2020-06-16 09:30:00,88.09,88.09,88.0,88.02,254182.0,76.343,76.343,76.265,76.2823,254182.0
2020-06-16 09:35:00,88.03,88.03,87.99,88.0,69014.0,76.291,76.291,76.2563,76.265,69014.0
2020-06-16 09:40:00,88.0,88.0,87.97,87.98,83073.0,76.265,76.265,76.239,76.2477,83073.0
2020-06-16 09:45:00,87.98,87.99,87.96,87.96,32198.0,76.2477,76.2563,76.2303,76.2303,32198.0
2020-06-16 09:50:00,87.97,87.97,87.94,87.96,69516.0,76.239,76.239,76.213,76.2303,69516.0
2020-06-16 09:55:00,87.97,87.97,87.92,87.94,61838.0,76.239,76.239,76.1957,76.213,61838.0
2020-06-16 10:00:00,87.94,87.95,87.92,87.93,71274.0,76.213,76.2217,76.1957,76.2043,71274.0
2020-06-16 10:05:00,87.92,87.94,87.91,87.92,65821.0,76.1957,76.213,76.187,76.1957,65821.0
2020-06-16 10:10:00,87.92,87.92,87.86,87.86,67319.0,76.1957,76.1957,76.1437,76.1437,67319.0
2020-06-16 10:15:00,87.87,87.87,87.82,87.87,102535.0,76.1523,76.1523,76.109,76.1523,102535.0
2020-06-16 10:20:00,87.87,87.88,87.84,87.84,75174.0,76.1523,76.161,76.1263,76.1263,75174.0
2020-06-16 10:25:00,87.84,87.85,87.82,87.83,93644.0,76.1263,76.135,76.109,76.1177,93644.0
2020-06-16 10:30:00,87.84,87.84,87.81,87.81,78349.0,76.1263,76.1263,76.1003,76.1003,78349.0
2020-06-16 10:35:00,87.81,87.82,87.77,87.8,73918.0,76.1003,76.109,76.0657,76.0917,73918.0
2020-06-16 10:40:00,87.8,87.83,87.79,87.83,60047.0,76.0917,76.1177,76.083,76.1177,60047.0
2020-06-16 10:45:00,87.84,87.86,87.82,87.85,75467.0,76.1263,76.1437,76.109,76.135,75467.0
2020-06-16 10:50:00,87.86,87.91,87.85,87.9,91368.0,76.1437,76.187,76.135,76.1783,91368.0
2020-06-16 10:55:00,87.9,87.9,87.86,87.88,92975.0,76.1783,76.1783,76.1437,76.161,92975.0
2020-06-16 11:00:00,87.89,87.92,87.87,87.91,135499.0,76.1697,76.1957,76.1523,76.187,135499.0
2020-06-16 11:05:00,87.91,87.92,87.88,87.89,96817.0,76.187,76.1957,76.161,76.1697,96817.0
2020-06-16 11:10:00,87.88,87.89,87.88,87.89,82759.0,76.161,76.1697,76.161,76.1697,82759.0
2020-06-16 11:15:00,87.89,87.9,87.87,87.89,68411.0,76.1697,76.1783,76.1523,76.1697,68411.0
2020-06-16 11:20:00,87.88,87.88,87.86,87.87,64726.0,76.161,76.161,76.1437,76.1523,64726.0
2020-06-16 11:25:00,87.87,87.88,87.85,87.88,113771.0,76.1523,76.161,76.135,76.161,113771.0
2020-06-16 11:30:00,87.87,87.88,87.85,87.86,69478.0,76.1523,76.161,76.135,76.1437,69478.0
2020-06-16 11:35:00,87.85,87.87,87.84,87.84,90908.0,76.135,76.1523,76.1263,76.1263,90908.0
2020-06-16 11:40:00,87.84,87.87,87.84,87.86,63836.0,76.1263,76.1523,76.1263,76.1437,63836.0
2020-06-16 11:45:00,87.86,87.86,87.83,87.84,100959.0,76.1437,76.1437,76.1177,76.1263,100959.0
2020-06-16 11:50:00,87.84,87.88,87.83,87.86,96851.0,76.1263,76.161,76.1177,76.1437,96851.0
2020-06-16 11:55:00,87.87,87.87,87.84,87.84,76190.0,76.1523,76.1523,76.1263,76.1263,76190.0
2020-06-16 12:00:00,87.84,87.87,87.83,87.85,43799.0,76.1263,76.1523,76.1177,76.135,43799.0
2020-06-16 12:05:00,87.86,87.88,87.85,87.88,19566.0,76.1437,76.161,76.135,76.161,19566.0
2020-06-16 12:10:00,87.88,87.9,87.87,87.88,44565.0,76.161,76.1783,76.1523,76.161,44565.0
2020-06-16 12:15:00,87.88,87.9,87.86,87.9,41740.0,76.161,76.1783,76.1437,76.1783,41740.0
2020-06-16 12:20:00,87.89,87.9,87.88,87.89,32349.0,76.1697,76.1783,76.161,76.1697,32349.0
2020-06-16 12:25:00,87.89,87.89,87.88,87.88,30680.0,76.1697,76.1697,76.161,76.161,30680.0
2020-06-16 12:30:00,87.89,87.89,87.87,87.88,131645.0,76.1697,76.1697,76.1523,76.161,131645.0
2020-06-16 12:35:00,87.88,87.88,87.84,87.86,68689.0,76.161,76.161,76.1263,76.1437,68689.0
2020-06-16 12:40:00,87.86,87.88,87.85,87.87,35827.0,76.1437,76.161,76.135,76.1523,35827.0
2020-06-16 12:45:00,87.87,87.87,87.85,87.87,43391.0,76.1523,76.1523,76.135,76.1523,43391.0
2020-06-16 12:50:00,87.87,87.89,87.87,87.88,32966.0,76.1523,76.1697,76.1523,76.161,32966.0
2020-06-16 12:55:00,87.89,87.89,87.87,87.88,46264.0,76.1697,76.1697,76.1523,76.161,46264.0
2020-06-16 13:00:00,87.88,87.9,87.87,87.89,122106.0,76.161,76.1783,76.1523,76.1697,122106.0
2020-06-16 13:05:00,87.9,87.9,87.89,87.9,44627.0,76.1783,76.1783,76.1697,76.1783,44627.0
2020-06-16 13:10:00,87.9,87.91,87.89,87.9,22099.0,76.1783,76.187,76.1697,76.1783,22099.0
2020-06-16 13:15:00,87.9,87.9,87.88,87.9,21795.0,76.1783,76.1783,76.161,76.1783,21795.0
2020-06-16 13:20:00,87.9,87.92,87.89,87.92,63104.0,76.1783,76.1957,76.1697,76.1957,63104.0
2020-06-16 13:25:00,87.92,87.93,87.91,87.92,22517.0,76.1957,76.2043,76.187,76.1957,22517.0
2020-06-16 13:30:00,87.92,87.94,87.92,87.93,31288.0,76.1957,76.213,76.1957,76.2043,31288.0
2020-06-16 13:35:00,87.92,87.94,87.9,87.92,246359.0,76.1957,76.213,76.1783,76.1957,246359.0
2020-06-16 13:40:00,87.92,87.93,87.91,87.92,26410.0,76.1957,76.2043,76.187,76.1957,26410.0
2020-06-16 13:45:00,87.92,87.92,87.91,87.92,20460.0,76.1957,76.1957,76.187,76.1957,20460.0
2020-06-16 13:50:00,87.92,87.92,87.91,87.91,48607.0,76.1957,76.1957,76.187,76.187,48607.0
2020-06-16 13:55:00,87.91,87.91,87.88,87.9,55110.0,76.187,76.187,76.161,76.1783,55110.0
2020-06-16 14:00:00,87.9,87.9,87.89,87.9,22251.0,76.1783,76.1783,76.1697,76.1783,22251.0
2020-06-16 14:05:00,87.9,87.92,87.89,87.91,151686.0,76.1783,76.1957,76.1697,76.187,151686.0
2020-06-16 14:10:00,87.91,87.91,87.88,87.9,43657.0,76.187,76.187,76.161,76.1783,43657.0
2020-06-16 14:15:00,87.9,87.9,87.88,87.9,44103.0,76.1783,76.1783,76.161,76.1783,44103.0
2020-06-16 14:20:00,87.9,87.92,87.89,87.91,86851.0,76.1783,76.1957,76.1697,76.187,86851.0
2020-06-16 14:25:00,87.91,87.93,87.9,87.92,34668.0,76.187,76.2043,76.1783,76.1957,34668.0
2020-06-16 14:30:00,87.92,87.92,87.9,87.92,103963.0,76.1957,76.1957,76.1783,76.1957,103963.0
2020-06-16 14:35:00,87.91,87.92,87.9,87.92,40371.0,76.187,76.1957,76.1783,76.1957,40371.0
2020-06-16 14:40:00,87.92,87.92,87.91,87.92,30886.0,76.1957,76.1957,76.187,76.1957,30886.0
2020-06-16 14:45:00,87.91,87.92,87.9,87.92,38685.0,76.187,76.1957,76.1783,76.1957,38685.0
2020-06-16 14:50:00,87.92,87.93,87.91,87.93,31580.0,76.1957,76.2043,76.187,76.2043,31580.0
2020-06-16 14:55:00,87.93,87.93,87.89,87.91,48750.0,76.2043,76.2043,76.1697,76.187,48750.0
2020-06-16 15:00:00,87.9,87.91,87.88,87.88,50896.0,76.1783,76.187,76.161,76.161,50896.0
2020-06-16 15:05:00,87.89,87.91,87.88,87.89,30779.0,76.1697,76.187,76.161,76.1697,30779.0
2020-06-16 15:10:00,87.9,87.9,87.88,87.89,41829.0,76.1783,76.1783,76.161,76.1697,41829.0
2020-06-16 15:15:00,87.89,87.89,87.87,87.87,40020.0,76.1697,76.1697,76.1523,76.1523,40020.0
2020-06-16 15:20:00,87.88,87.88,87.86,87.87,34928.0,76.161,76.161,76.1437,76.1523,34928.0
2020-06-16 15:25:00,87.87,87.87,87.86,87.87,30990.0,76.1523,76.1523,76.1437,76.1523,30990.0
2020-06-16 15:30:00,87.87,87.87,87.85,87.87,57615.0,76.1523,76.1523,76.135,76.1523,57615.0
2020-06-16 15:35:00,87.87,87.87,87.86,87.87,81097.0,76.1523,76.1523,76.1437,76.1523,81097.0
2020-06-16 15:40:00,87.86,87.87,87.86,87.87,54214.0,76.1437,76.1523,76.1437,76.1523,54214.0
2020-06-16 15:45:00,87.87,87.88,87.86,87.87,68137.0,76.1523,76.161,76.1437,76.1523,68137.0
2020-06-16 15:50:00,87.88,87.88,87.87,87.87,48372.0,76.161,76.161,76.1523,76.1523,48372.0
2020-06-16 15:55:00,87.87,87.88,87.84,87.85,104880.0,76.1523,76.161,76.1263,76.135,104880.0
2020-06-17 09:30:00,87.93,87.94,87.89,87.91,188158.0,76.2043,76.213,76.1697,76.187,188158.0
2020-06-17 09:35:00,87.91,87.91,87.85,87.86,42981.0,76.187,76.187,76.135,76.1437,42981.0
2020-06-17 09:40:00,87.86,87.86,87.8,87.81,33804.0,76.1437,76.1437,76.0917,76.1003,33804.0
2020-06-17 09:45:00,87.81,87.81,87.79,87.8,263353.0,76.1003,76.1003,76.083,76.0917,263353.0
2020-06-17 09:50:00,87.8,87.8,87.76,87.79,32522.0,76.0917,76.0917,76.057,76.083,32522.0
2020-06-17 09:55:00,87.8,87.8,87.78,87.79,105101.0,76.0917,76.0917,76.0743,76.083,105101.0
2020-06-17 10:00:00,87.79,87.79,87.78,87.79,36102.0,76.083,76.083,76.0743,76.083,36102.0
2020-06-17 10:05:00,87.79,87.79,87.78,87.79,27075.0,76.083,76.083,76.0743,76.083,27075.0
2020-06-17 10:10:00,87.79,87.8,87.78,87.78,38988.0,76.083,76.0917,76.0743,76.0743,38988.0
2020-06-17 10:15:00,87.79,87.81,87.78,87.81,77427.0,76.083,76.1003,76.0743,76.1003,77427.0
2020-06-17 10:20:00,87.81,87.81,87.8,87.8,14743.0,76.1003,76.1003,76.0917,76.0917,14743.0
2020-06-17 10:25:00,87.8,87.8,87.79,87.8,21857.0,76.0917,76.0917,76.083,76.0917,21857.0
2020-06-17 10:30:00,87.8,87.8,87.76,87.77,57859.0,76.0917,76.0917,76.057,76.0657,57859.0
2020-06-17 10:35:00,87.77,87.78,87.76,87.77,42395.0,76.0657,76.0743,76.057,76.0657,42395.0
2020-06-17 10:40:00,87.78,87.78,87.77,87.77,35775.0,76.0743,76.0743,76.0657,76.0657,35775.0
2020-06-17 10:45:00,87.77,87.78,87.75,87.76,37523.0,76.0657,76.0743,76.0483,76.057,37523.0
2020-06-17 10:50:00,87.76,87.76,87.73,87.73,53338.0,76.057,76.057,76.031,76.031,53338.0
2020-06-17 10:55:00,87.73,87.78,87.73,87.78,47899.0,76.031,76.0743,76.031,76.0743,47899.0
2020-06-17 11:00:00,87.77,87.78,87.76,87.77,20663.0,76.0657,76.0743,76.057,76.0657,20663.0
2020-06-17 11:05:00,87.77,87.77,87.73,87.73,27740.0,76.0657,76.0657,76.031,76.031,27740.0
2020-06-17 11:10:00,87.73,87.75,87.72,87.73,30180.0,76.031,76.0483,76.0223,76.031,30180.0
2020-06-17 11:15:00,87.73,87.73,87.72,87.73,47561.0,76.031,76.031,76.0223,76.031,47561.0
2020-06-17 11:20:00,87.73,87.73,87.72,87.73,16593.0,76.031,76.031,76.0223,76.031,16593.0
2020-06-17 11:25:00,87.73,87.73,87.72,87.73,193198.0,76.031,76.031,76.0223,76.031,193198.0
2020-06-17 11:30:00,87.73,87.73,87.71,87.72,23073.0,76.031,76.031,76.0137,76.0223,23073.0
2020-06-17 11:35:00,87.72,87.72,87.71,87.72,39563.0,76.0223,76.0223,76.0137,76.0223,39563.0
2020-06-17 11:40:00,87.72,87.72,87.71,87.72,28566.0,76.0223,76.0223,76.0137,76.0223,28566.0
2020-06-17 11:45:00,87.71,87.73,87.71,87.73,56327.0,76.0137,76.031,76.0137,76.031,56327.0
2020-06-17 11:50:00,87.73,87.74,87.72,87.73,32986.0,76.031,76.0397,76.0223,76.031,32986.0
2020-06-17 11:55:00,87.73,87.74,87.72,87.74,59393.0,76.031,76.0397,76.0223,76.0397,59393.0
2020-06-17 12:00:00,87.75,87.75,87.71,87.72,37579.0,76.0483,76.0483,76.0137,76.0223,37579.0
2020-06-17 12:05:00,87.72,87.75,87.71,87.75,145748.0,76.0223,76.0483,76.0137,76.0483,145748.0
2020-06-17 12:10:00,87.74,87.78,87.74,87.78,99164.0,76.0397,76.0743,76.0397,76.0743,99164.0
2020-06-17 12:15:00,87.78,87.78,87.75,87.76,13372.0,76.0743,76.0743,76.0483,76.057,13372.0
2020-06-17 12:20:00,87.75,87.75,87.72,87.72,41306.0,76.0483,76.0483,76.0223,76.0223,41306.0
2020-06-17 12:25:00,87.73,87.73,87.71,87.72,28696.0,76.031,76.031,76.0137,76.0223,28696.0
2020-06-17 12:30:00,87.72,87.72,87.71,87.71,8629.0,76.0223,76.0223,76.0137,76.0137,8629.0
2020-06-17 12:35:00,87.71,87.73,87.71,87.73,30504.0,76.0137,76.031,76.0137,76.031,30504.0
2020-06-17 12:40:00,87.73,87.74,87.71,87.72,35047.0,76.031,76.0397,76.0137,76.0223,35047.0
2020-06-17 12:45:00,87.72,87.74,87.71,87.73,54437.0,76.0223,76.0397,76.0137,76.031,54437.0
2020-06-17 12:50:00,87.73,87.74,87.71,87.72,23536.0,76.031,76.0397,76.0137,76.0223,23536.0
2020-06-17 12:55:00,87.72,87.72,87.71,87.72,18433.0,76.0223,76.0223,76.0137,76.0223,18433.0
2020-06-17 13:00:00,87.72,87.79,87.71,87.79,69792.0,76.0223,76.083,76.0137,76.083,69792.0
2020-06-17 13:05:00,87.79,87.79,87.76,87.78,41258.0,76.083,76.083,76.057,76.0743,41258.0
2020-06-17 13:10:00,87.78,87.79,87.77,87.78,42533.0,76.0743,76.083,76.0657,76.0743,42533.0
2020-06-17 13:15:00,87.78,87.78,87.76,87.77,60922.0,76.0743,76.0743,76.057,76.0657,60922.0
2020-06-17 13:20:00,87.77,87.77,87.76,87.77,157652.0,76.0657,76.0657,76.057,76.0657,157652.0
2020-06-17 13:25:00,87.76,87.8,87.76,87.79,85432.0,76.057,76.0917,76.057,76.083,85432.0
2020-06-17 13:30:00,87.79,87.79,87.76,87.77,39032.0,76.083,76.083,76.057,76.0657,39032.0
2020-06-17 13:35:00,87.77,87.78,87.76,87.76,67070.0,76.0657,76.0743,76.057,76.057,67070.0
2020-06-17 13:40:00,87.77,87.78,87.76,87.78,15875.0,76.0657,76.0743,76.057,76.0743,15875.0
2020-06-17 13:45:00,87.78,87.79,87.77,87.79,22798.0,76.0743,76.083,76.0657,76.083,22798.0
2020-06-17 13:50:00,87.79,87.8,87.78,87.79,10457.0,76.083,76.0917,76.0743,76.083,10457.0
2020-06-17 13:55:00,87.79,87.8,87.78,87.8,13949.0,76.083,76.0917,76.0743,76.0917,13949.0
2020-06-17 14:00:00,87.79,87.8,87.79,87.8,9733.0,76.083,76.0917,76.083,76.0917,9733.0
2020-06-17 14:05:00,87.79,87.81,87.79,87.81,16993.0,76.083,76.1003,76.083,76.1003,16993.0
2020-06-17 14:10:00,87.81,87.82,87.8,87.81,23341.0,76.1003,76.109,76.0917,76.1003,23341.0
2020-06-17 14:15:00,87.82,87.82,87.81,87.81,22616.0,76.109,76.109,76.1003,76.1003,22616.0
2020-06-17 14:20:00,87.82,87.83,87.81,87.81,36673.0,76.109,76.1177,76.1003,76.1003,36673.0
2020-06-17 14:25:00,87.81,87.83,87.81,87.83,33341.0,76.1003,76.1177,76.1003,76.1177,33341.0
2020-06-17 14:30:00,87.82,87.84,87.82,87.83,14334.0,76.109,76.1263,76.109,76.1177,14334.0
2020-06-17 14:35:00,87.84,87.85,87.82,87.84,20314.0,76.1263,76.135,76.109,76.1263,20314.0
2020-06-17 14:40:00,87.83,87.84,87.82,87.84,40245.0,76.1177,76.1263,76.109,76.1263,40245.0
2020-06-17 14:45:00,87.83,87.85,87.83,87.84,38670.0,76.1177,76.135,76.1177,76.1263,38670.0
2020-06-17 14:50:00,87.84,87.87,87.84,87.87,14917.0,76.1263,76.1523,76.1263,76.1523,14917.0
2020-06-17 14:55:00,87.87,87.9,87.86,87.88,26668.0,76.1523,76.1783,76.1437,76.161,26668.0
2020-06-17 15:00:00,87.89,87.9,87.87,87.88,26008.0,76.1697,76.1783,76.1523,76.161,26008.0
2020-06-17 15:05:00,87.87,87.87,87.86,87.87,19810.0,76.1523,76.1523,76.1437,76.1523,19810.0
2020-06-17 15:10:00,87.87,87.88,87.86,87.88,30628.0,76.1523,76.161,76.1437,76.161,30628.0
2020-06-17 15:15:00,87.88,87.88,87.84,87.86,33890.0,76.161,76.161,76.1263,76.1437,33890.0
2020-06-17 15:20:00,87.85,87.86,87.84,87.86,15515.0,76.135,76.1437,76.1263,76.1437,15515.0
2020-06-17 15:25:00,87.86,87.86,87.84,87.84,48201.0,76.1437,76.1437,76.1263,76.1263,48201.0
2020-06-17 15:30:00,87.84,87.85,87.82,87.85,33000.0,76.1263,76.135,76.109,76.135,33000.0
2020-06-17 15:35:00,87.85,87.86,87.85,87.85,26127.0,76.135,76.1437,76.135,76.135,26127.0
2020-06-17 15:40:00,87.86,87.86,87.85,87.86,24245.0,76.1437,76.1437,76.135,76.1437,24245.0
2020-06-17 15:45:00,87.86,87.86,87.84,87.85,35013.0,76.1437,76.1437,76.1263,76.135,35013.0
2020-06-17 15:50:00,87.86,87.88,87.85,87.86,59718.0,76.1437,76.161,76.135,76.1437,59718.0
2020-06-17 15:55:00,87.86,87.87,87.85,87.86,158567.0,76.1437,76.1523,76.135,76.1437,158567.0
2020-06-18 09:30:00,87.94,88.0,87.88,87.91,116690.0,76.213,76.265,76.161,76.187,116690.0
2020-06-18 09:35:00,87.91,87.94,87.9,87.9,49165.0,76.187,76.213,76.1783,76.1783,49165.0
2020-06-18 09:40:00,87.91,87.92,87.9,87.91,87920.0,76.187,76.1957,76.1783,76.187,87920.0
2020-06-18 09:45:00,87.91,87.92,87.9,87.91,40045.0,76.187,76.1957,76.1783,76.187,40045.0
2020-06-18 09:50:00,87.92,87.95,87.91,87.92,35761.0,76.1957,76.2217,76.187,76.1957,35761.0
2020-06-18 09:55:00,87.93,87.94,87.92,87.92,11490.0,76.2043,76.213,76.1957,76.1957,11490.0
2020-06-18 10:00:00,87.92,87.93,87.92,87.92,19052.0,76.1957,76.2043,76.1957,76.1957,19052.0
2020-06-18 10:05:00,87.92,87.94,87.92,87.93,40604.0,76.1957,76.213,76.1957,76.2043,40604.0
2020-06-18 10:10:00,87.92,87.93,87.91,87.91,24491.0,76.1957,76.2043,76.187,76.187,24491.0
2020-06-18 10:15:00,87.92,87.93,87.91,87.92,68791.0,76.1957,76.2043,76.187,76.1957,68791.0
2020-06-18 10:20:00,87.92,87.92,87.91,87.92,24225.0,76.1957,76.1957,76.187,76.1957,24225.0
2020-06-18 10:25:00,87.91,87.93,87.91,87.93,23710.0,76.187,76.2043,76.187,76.2043,23710.0
2020-06-18 10:30:00,87.92,87.93,87.91,87.91,21190.0,76.1957,76.2043,76.187,76.187,21190.0
2020-06-18 10:35:00,87.92,87.93,87.91,87.92,16929.0,76.1957,76.2043,76.187,76.1957,16929.0
2020-06-18 10:40:00,87.92,87.93,87.91,87.92,35182.0,76.1957,76.2043,76.187,76.1957,35182.0
2020-06-18 10:45:00,87.92,87.93,87.89,87.89,42090.0,76.1957,76.2043,76.1697,76.1697,42090.0
2020-06-18 10:50:00,87.89,87.91,87.89,87.89,25855.0,76.1697,76.187,76.1697,76.1697,25855.0
2020-06-18 10:55:00,87.9,87.91,87.89,87.91,30695.0,76.1783,76.187,76.1697,76.187,30695.0
2020-06-18 11:00:00,87.91,87.92,87.89,87.89,35314.0,76.187,76.1957,76.1697,76.1697,35314.0
2020-06-18 11:05:00,87.9,87.9,87.89,87.9,20509.0,76.1783,76.1783,76.1697,76.1783,20509.0
2020-06-18 11:10:00,87.9,87.91,87.89,87.91,15637.0,76.1783,76.187,76.1697,76.187,15637.0
2020-06-18 11:15:00,87.9,87.91,87.89,87.9,28199.0,76.1783,76.187,76.1697,76.1783,28199.0
2020-06-18 11:20:00,87.9,87.91,87.89,87.91,19256.0,76.1783,76.187,76.1697,76.187,19256.0
2020-06-18 11:25:00,87.91,87.92,87.9,87.92,12250.0,76.187,76.1957,76.1783,76.1957,12250.0
2020-06-18 11:30:00,87.92,87.92,87.91,87.91,8098.0,76.1957,76.1957,76.187,76.187,8098.0
2020-06-18 11:35:00,87.92,87.93,87.91,87.92,51407.0,76.1957,76.2043,76.187,76.1957,51407.0
2020-06-18 11:40:00,87.92,87.95,87.92,87.94,127328.0,76.1957,76.2217,76.1957,76.213,127328.0
2020-06-18 11:45:00,87.94,87.94,87.91,87.92,23595.0,76.213,76.213,76.187,76.1957,23595.0
2020-06-18 11:50:00,87.92,87.93,87.92,87.92,11258.0,76.1957,76.2043,76.1957,76.1957,11258.0
2020-06-18 11:55:00,87.92,87.93,87.91,87.92,18857.0,76.1957,76.2043,76.187,76.1957,18857.0
2020-06-18 12:00:00,87.92,87.92,87.91,87.92,14480.0,76.1957,76.1957,76.187,76.1957,14480.0
2020-06-18 12:05:00,87.92,87.92,87.91,87.91,11355.0,76.1957,76.1957,76.187,76.187,11355.0
2020-06-18 12:10:00,87.92,87.92,87.91,87.91,17376.0,76.1957,76.1957,76.187,76.187,17376.0
2020-06-18 12:15:00,87.92,87.92,87.9,87.91,32737.0,76.1957,76.1957,76.1783,76.187,32737.0
2020-06-18 12:20:00,87.91,87.92,87.9,87.92,13646.0,76.187,76.1957,76.1783,76.1957,13646.0
2020-06-18 12:25:00,87.92,87.93,87.91,87.92,40541.0,76.1957,76.2043,76.187,76.1957,40541.0
2020-06-18 12:30:00,87.92,87.93,87.92,87.92,38445.0,76.1957,76.2043,76.1957,76.1957,38445.0
2020-06-18 12:35:00,87.92,87.93,87.92,87.92,27613.0,76.1957,76.2043,76.1957,76.1957,27613.0
2020-06-18 12:40:00,87.92,87.93,87.92,87.92,275051.0,76.1957,76.2043,76.1957,76.1957,275051.0
2020-06-18 12:45:00,87.92,87.95,87.92,87.93,139610.0,76.1957,76.2217,76.1957,76.2043,139610.0
2020-06-18 12:50:00,87.93,87.93,87.92,87.92,43636.0,76.2043,76.2043,76.1957,76.1957,43636.0
2020-06-18 12:55:00,87.92,87.93,87.92,87.93,30587.0,76.1957,76.2043,76.1957,76.2043,30587.0
2020-06-18 13:00:00,87.92,87.93,87.92,87.93,6375.0,76.1957,76.2043,76.1957,76.2043,6375.0
2020-06-18 13:05:00,87.93,87.93,87.92,87.93,10602.0,76.2043,76.2043,76.1957,76.2043,10602.0
2020-06-18 13:10:00,87.93,87.93,87.92,87.92,25925.0,76.2043,76.2043,76.1957,76.1957,25925.0
2020-06-18 13:15:00,87.92,87.93,87.92,87.92,17868.0,76.1957,76.2043,76.1957,76.1957,17868.0
2020-06-18 13:20:00,87.93,87.93,87.92,87.93,46814.0,76.2043,76.2043,76.1957,76.2043,46814.0
2020-06-18 13:25:00,87.92,87.94,87.92,87.94,43385.0,76.1957,76.213,76.1957,76.213,43385.0
2020-06-18 13:30:00,87.94,87.95,87.93,87.94,20528.0,76.213,76.2217,76.2043,76.213,20528.0
2020-06-18 13:35:00,87.94,87.94,87.93,87.94,39016.0,76.213,76.213,76.2043,76.213,39016.0
2020-06-18 13:40:00,87.94,87.94,87.92,87.92,30021.0,76.213,76.213,76.1957,76.1957,30021.0
2020-06-18 13:45:00,87.93,87.94,87.92,87.94,33521.0,76.2043,76.213,76.1957,76.213,33521.0
2020-06-18 13:50:00,87.94,87.94,87.93,87.94,16890.0,76.213,76.213,76.2043,76.213,16890.0
2020-06-18 13:55:00,87.93,87.94,87.93,87.94,20853.0,76.2043,76.213,76.2043,76.213,20853.0
2020-06-18 14:00:00,87.94,87.94,87.93,87.94,12714.0,76.213,76.213,76.2043,76.213,12714.0
2020-06-18 14:05:00,87.94,87.94,87.93,87.94,8080.0,76.213,76.213,76.2043,76.213,8080.0
2020-06-18 14:10:00,87.94,87.94,87.93,87.93,12937.0,76.213,76.213,76.2043,76.2043,12937.0
2020-06-18 14:15:00,87.93,87.94,87.92,87.92,23797.0,76.2043,76.213,76.1957,76.1957,23797.0
2020-06-18 14:20:00,87.93,87.93,87.92,87.92,9554.0,76.2043,76.2043,76.1957,76.1957,9554.0
2020-06-18 14:25:00,87.93,87.93,87.92,87.92,14024.0,76.2043,76.2043,76.1957,76.1957,14024.0
2020-06-18 14:30:00,87.93,87.95,87.92,87.95,50077.0,76.2043,76.2217,76.1957,76.2217,50077.0
2020-06-18 14:35:00,87.94,87.96,87.94,87.95,63297.0,76.213,76.2303,76.213,76.2217,63297.0
2020-06-18 14:40:00,87.95,87.97,87.95,87.96,25986.0,76.2217,76.239,76.2217,76.2303,25986.0
2020-06-18 14:45:00,87.97,87.97,87.96,87.96,16211.0,76.239,76.239,76.2303,76.2303,16211.0
2020-06-18 14:50:00,87.97,87.97,87.96,87.97,26247.0,76.239,76.239,76.2303,76.239,26247.0
2020-06-18 14:55:00,87.96,87.98,87.96,87.98,58235.0,76.2303,76.2477,76.2303,76.2477,58235.0
2020-06-18 15:00:00,87.97,87.97,87.96,87.96,27407.0,76.239,76.239,76.2303,76.2303,27407.0
2020-06-18 15:05:00,87.97,87.97,87.96,87.97,17810.0,76.239,76.239,76.2303,76.239,17810.0
2020-06-18 15:10:00,87.97,87.98,87.96,87.97,25820.0,76.239,76.2477,76.2303,76.239,25820.0
2020-06-18 15:15:00,87.97,87.97,87.95,87.96,23067.0,76.239,76.239,76.2217,76.2303,23067.0
2020-06-18 15:20:00,87.95,87.96,87.95,87.95,24255.0,76.2217,76.2303,76.2217,76.2217,24255.0
2020-06-18 15:25:00,87.95,87.96,87.95,87.96,24213.0,76.2217,76.2303,76.2217,76.2303,24213.0
2020-06-18 15:30:00,87.95,87.95,87.94,87.95,29038.0,76.2217,76.2217,76.213,76.2217,29038.0
2020-06-18 15:35:00,87.95,87.96,87.95,87.95,29998.0,76.2217,76.2303,76.2217,76.2217,29998.0
2020-06-18 15:40:00,87.95,87.97,87.95,87.96,37538.0,76.2217,76.239,76.2217,76.2303,37538.0
2020-06-18 15:45:00,87.97,87.98,87.95,87.98,33615.0,76.239,76.2477,76.2217,76.2477,33615.0
2020-06-18 15:50:00,87.98,87.98,87.96,87.97,19229.0,76.2477,76.2477,76.2303,76.239,19229.0
2020-06-18 15:55:00,87.97,87.97,87.95,87.96,63022.0,76.239,76.239,76.2217,76.2303,63022.0
2020-06-19 09:30:00,87.94,87.97,87.94,87.97,78468.0,76.213,76.239,76.213,76.239,78468.0
2020-06-19 09:35:00,87.97,87.97,87.95,87.96,11715.0,76.239,76.239,76.2217,76.2303,11715.0
2020-06-19 09:40:00,87.95,87.97,87.95,87.97,18639.0,76.2217,76.239,76.2217,76.239,18639.0
2020-06-19 09:45:00,87.97,87.98,87.96,87.96,11916.0,76.239,76.2477,76.2303,76.2303,11916.0
2020-06-19 09:50:00,87.96,87.97,87.96,87.97,4701.0,76.2303,76.239,76.2303,76.239,4701.0
2020-06-19 09:55:00,87.97,87.99,87.96,87.98,23969.0,76.239,76.2563,76.2303,76.2477,23969.0
2020-06-19 10:00:00,87.98,87.99,87.97,87.98,24258.0,76.2477,76.2563,76.239,76.2477,24258.0
2020-06-19 10:05:00,87.98,87.98,87.96,87.97,18124.0,76.2477,76.2477,76.2303,76.239,18124.0
2020-06-19 10:10:00,87.97,87.97,87.95,87.95,25699.0,76.239,76.239,76.2217,76.2217,25699.0
2020-06-19 10:15:00,87.95,87.97,87.94,87.96,40142.0,76.2217,76.239,76.213,76.2303,40142.0
2020-06-19 10:20:00,87.97,87.97,87.96,87.97,47754.0,76.239,76.239,76.2303,76.239,47754.0
2020-06-19 10:25:00,87.97,87.99,87.96,87.98,46099.0,76.239,76.2563,76.2303,76.2477,46099.0
2020-06-19 10:30:00,87.98,88.0,87.97,87.99,47717.0,76.2477,76.265,76.239,76.2563,47717.0
2020-06-19 10:35:00,87.99,87.99,87.98,87.98,17874.0,76.2563,76.2563,76.2477,76.2477,17874.0
2020-06-19 10:40:00,87.98,87.99,87.97,87.98,44368.0,76.2477,76.2563,76.239,76.2477,44368.0
2020-06-19 10:45:00,87.98,88.01,87.98,88.01,52754.0,76.2477,76.2737,76.2477,76.2737,52754.0
2020-06-19 10:50:00,88.01,88.01,87.98,87.98,22121.0,76.2737,76.2737,76.2477,76.2477,22121.0
2020-06-19 10:55:00,87.98,87.99,87.98,87.98,18224.0,76.2477,76.2563,76.2477,76.2477,18224.0
2020-06-19 11:00:00,87.98,87.98,87.96,87.98,13148.0,76.2477,76.2477,76.2303,76.2477,13148.0
2020-06-19 11:05:00,87.97,87.98,87.96,87.97,32038.0,76.239,76.2477,76.2303,76.239,32038.0
2020-06-19 11:10:00,87.98,87.99,87.97,87.98,14845.0,76.2477,76.2563,76.239,76.2477,14845.0
2020-06-19 11:15:00,87.99,87.99,87.98,87.99,10213.0,76.2563,76.2563,76.2477,76.2563,10213.0
2020-06-19 11:20:00,87.98,87.99,87.98,87.98,13220.0,76.2477,76.2563,76.2477,76.2477,13220.0
2020-06-19 11:25:00,87.98,87.99,87.98,87.99,21492.0,76.2477,76.2563,76.2477,76.2563,21492.0
2020-06-19 11:30:00,87.98,87.99,87.97,87.98,19122.0,76.2477,76.2563,76.239,76.2477,19122.0
2020-06-19 11:35:00,87.98,87.98,87.97,87.98,25454.0,76.2477,76.2477,76.239,76.2477,25454.0
2020-06-19 11:40:00,87.98,87.98,87.97,87.98,14594.0,76.2477,76.2477,76.239,76.2477,14594.0
2020-06-19 11:45:00,87.98,87.98,87.97,87.97,14655.0,76.2477,76.2477,76.239,76.239,14655.0
2020-06-19 11:50:00,87.97,87.97,87.96,87.97,21769.0,76.239,76.239,76.2303,76.239,21769.0
2020-06-19 11:55:00,87.97,87.97,87.96,87.96,35325.0,76.239,76.239,76.2303,76.2303,35325.0
2020-06-19 12:00:00,87.96,87.97,87.95,87.97,32834.0,76.2303,76.239,76.2217,76.239,32834.0
2020-06-19 12:05:00,87.97,87.99,87.97,87.98,37553.0,76.239,76.2563,76.239,76.2477,37553.0
2020-06-19 12:10:00,87.98,87.99,87.96,87.98,25955.0,76.2477,76.2563,76.2303,76.2477,25955.0
2020-06-19 12:15:00,87.97,87.98,87.96,87.96,24700.0,76.239,76.2477,76.2303,76.2303,24700.0
2020-06-19 12:20:00,87.97,87.99,87.96,87.98,15328.0,76.239,76.2563,76.2303,76.2477,15328.0
2020-06-19 12:25:00,87.98,87.98,87.96,87.97,13489.0,76.2477,76.2477,76.2303,76.239,13489.0
2020-06-19 12:30:00,87.97,87.98,87.96,87.98,25535.0,76.239,76.2477,76.2303,76.2477,25535.0
2020-06-19 12:35:00,87.98,87.98,87.97,87.98,13341.0,76.2477,76.2477,76.239,76.2477,13341.0
2020-06-19 12:40:00,87.98,87.98,87.97,87.98,34027.0,76.2477,76.2477,76.239,76.2477,34027.0
2020-06-19 12:45:00,87.98,87.98,87.97,87.98,16625.0,76.2477,76.2477,76.239,76.2477,16625.0
2020-06-19 12:50:00,87.98,87.98,87.97,87.98,94902.0,76.2477,76.2477,76.239,76.2477,94902.0
2020-06-19 12:55:00,87.98,87.98,87.97,87.98,65247.0,76.2477,76.2477,76.239,76.2477,65247.0
2020-06-19 13:00:00,87.98,88.02,87.97,87.99,29051.0,76.2477,76.2823,76.239,76.2563,29051.0
2020-06-19 13:05:00,87.99,87.99,87.97,87.99,21009.0,76.2563,76.2563,76.239,76.2563,21009.0
2020-06-19 13:10:00,87.99,87.99,87.98,87.99,7393.0,76.2563,76.2563,76.2477,76.2563,7393.0
2020-06-19 13:15:00,87.98,87.99,87.98,87.98,29761.0,76.2477,76.2563,76.2477,76.2477,29761.0
2020-06-19 13:20:00,87.98,87.99,87.98,87.99,39804.0,76.2477,76.2563,76.2477,76.2563,39804.0
2020-06-19 13:25:00,87.98,87.99,87.98,87.98,21094.0,76.2477,76.2563,76.2477,76.2477,21094.0
2020-06-19 13:30:00,87.98,88.0,87.98,87.98,20082.0,76.2477,76.265,76.2477,76.2477,20082.0
2020-06-19 13:35:00,87.99,87.99,87.96,87.97,15407.0,76.2563,76.2563,76.2303,76.239,15407.0
2020-06-19 13:40:00,87.97,87.97,87.95,87.97,15124.0,76.239,76.239,76.2217,76.239,15124.0
2020-06-19 13:45:00,87.96,87.97,87.96,87.96,7934.0,76.2303,76.239,76.2303,76.2303,7934.0
2020-06-19 13:50:00,87.97,87.98,87.96,87.97,14075.0,76.239,76.2477,76.2303,76.239,14075.0
2020-06-19 13:55:00,87.97,87.97,87.95,87.95,15338.0,76.239,76.239,76.2217,76.2217,15338.0
2020-06-19 14:00:00,87.95,87.96,87.94,87.96,26949.0,76.2217,76.2303,76.213,76.2303,26949.0
2020-06-19 14:05:00,87.95,87.96,87.94,87.94,40550.0,76.2217,76.2303,76.213,76.213,40550.0
2020-06-19 14:10:00,87.95,87.96,87.94,87.95,41312.0,76.2217,76.2303,76.213,76.2217,41312.0
2020-06-19 14:15:00,87.95,87.97,87.94,87.97,158767.0,76.2217,76.239,76.213,76.239,158767.0
2020-06-19 14:20:00,87.97,87.97,87.94,87.95,43042.0,76.239,76.239,76.213,76.2217,43042.0
2020-06-19 14:25:00,87.95,87.96,87.94,87.96,13469.0,76.2217,76.2303,76.213,76.2303,13469.0
2020-06-19 14:30:00,87.96,87.98,87.95,87.98,19782.0,76.2303,76.2477,76.2217,76.2477,19782.0
2020-06-19 14:35:00,87.98,87.99,87.97,87.98,37170.0,76.2477,76.2563,76.239,76.2477,37170.0
2020-06-19 14:40:00,87.99,87.99,87.98,87.99,17644.0,76.2563,76.2563,76.2477,76.2563,17644.0
2020-06-19 14:45:00,87.99,88.0,87.98,88.0,22837.0,76.2563,76.265,76.2477,76.265,22837.0
2020-06-19 14:50:00,88.0,88.01,87.99,88.01,23782.0,76.265,76.2737,76.2563,76.2737,23782.0
2020-06-19 14:55:00,88.01,88.01,88.0,88.01,10683.0,76.2737,76.2737,76.265,76.2737,10683.0
2020-06-19 15:00:00,88.0,88.01,87.99,87.99,25734.0,76.265,76.2737,76.2563,76.2563,25734.0
2020-06-19 15:05:00,88.0,88.01,87.99,88.0,38537.0,76.265,76.2737,76.2563,76.265,38537.0
2020-06-19 15:10:00,88.01,88.02,88.0,88.02,27049.0,76.2737,76.2823,76.265,76.2823,27049.0
2020-06-19 15:15:00,88.02,88.02,88.01,88.01,29852.0,76.2823,76.2823,76.2737,76.2737,29852.0
2020-06-19 15:20:00,88.02,88.02,88.01,88.02,34874.0,76.2823,76.2823,76.2737,76.2823,34874.0
2020-06-19 15:25:00,88.01,88.02,88.01,88.02,70228.0,76.2737,76.2823,76.2737,76.2823,70228.0
2020-06-19 15:30:00,88.02,88.02,88.0,88.0,22916.0,76.2823,76.2823,76.265,76.265,22916.0
2020-06-19 15:35:00,88.01,88.01,87.99,88.0,39112.0,76.2737,76.2737,76.2563,76.265,39112.0
2020-06-19 15:40:00,88.0,88.0,87.99,88.0,41832.0,76.265,76.265,76.2563,76.265,41832.0
2020-06-19 15:45:00,88.0,88.01,87.99,88.0,160313.0,76.265,76.2737,76.2563,76.265,160313.0
2020-06-19 15:50:00,88.0,88.01,88.0,88.01,24739.0,76.265,76.2737,76.265,76.2737,24739.0
2020-06-19 15:55:00,88.0,88.02,87.99,87.99,59828.0,76.265,76.2823,76.2563,76.2563,59828.0
2020-06-22 09:30:00,88.12,88.16,88.07,88.09,123288.0,76.369,76.4037,76.3257,76.343,123288.0
2020-06-22 09:35:00,88.09,88.11,88.09,88.1,40494.0,76.343,76.3603,76.343,76.3517,40494.0
2020-06-22 09:40:00,88.11,88.12,88.1,88.1,29743.0,76.3603,76.369,76.3517,76.3517,29743.0
2020-06-22 09:45:00,88.1,88.11,88.09,88.1,26719.0,76.3517,76.3603,76.343,76.3517,26719.0
2020-06-22 09:50:00,88.1,88.11,88.08,88.09,24290.0,76.3517,76.3603,76.3343,76.343,24290.0
2020-06-22 09:55:00,88.09,88.1,88.08,88.09,8569.0,76.343,76.3517,76.3343,76.343,8569.0
2020-06-22 10:00:00,88.09,88.1,88.08,88.09,24590.0,76.343,76.3517,76.3343,76.343,24590.0
2020-06-22 10:05:00,88.08,88.11,88.08,88.1,24811.0,76.3343,76.3603,76.3343,76.3517,24811.0
2020-06-22 10:10:00,88.11,88.11,88.08,88.09,26015.0,76.3603,76.3603,76.3343,76.343,26015.0
2020-06-22 10:15:00,88.09,88.12,88.09,88.12,32428.0,76.343,76.369,76.343,76.369,32428.0
2020-06-22 10:20:00,88.12,88.12,88.11,88.12,17210.0,76.369,76.369,76.3603,76.369,17210.0
2020-06-22 10:25:00,88.12,88.12,88.11,88.11,34582.0,76.369,76.369,76.3603,76.3603,34582.0
2020-06-22 10:30:00,88.12,88.12,88.09,88.1,55253.0,76.369,76.369,76.343,76.3517,55253.0
2020-06-22 10:35:00,88.09,88.1,88.08,88.09,22083.0,76.343,76.3517,76.3343,76.343,22083.0
2020-06-22 10:40:00,88.09,88.09,88.08,88.09,40196.0,76.343,76.343,76.3343,76.343,40196.0
2020-06-22 10:45:00,88.09,88.09,88.06,88.09,98955.0,76.343,76.343,76.317,76.343,98955.0
2020-06-22 10:50:00,88.09,88.09,88.08,88.09,28518.0,76.343,76.343,76.3343,76.343,28518.0
2020-06-22 10:55:00,88.09,88.09,88.08,88.09,27062.0,76.343,76.343,76.3343,76.343,27062.0
2020-06-22 11:00:00,88.09,88.09,88.06,88.06,23796.0,76.343,76.343,76.317,76.317,23796.0
2020-06-22 11:05:00,88.07,88.08,88.06,88.08,15884.0,76.3257,76.3343,76.317,76.3343,15884.0
2020-06-22 11:10:00,88.08,88.08,88.06,88.08,32216.0,76.3343,76.3343,76.317,76.3343,32216.0
2020-06-22 11:15:00,88.07,88.08,88.05,88.06,148121.0,76.3257,76.3343,76.3083,76.317,148121.0
2020-06-22 11:20:00,88.06,88.07,88.06,88.07,8219.0,76.317,76.3257,76.317,76.3257,8219.0
2020-06-22 11:25:00,88.06,88.07,88.05,88.05,11664.0,76.317,76.3257,76.3083,76.3083,11664.0
2020-06-22 11:30:00,88.05,88.06,88.04,88.06,28199.0,76.3083,76.317,76.2997,76.317,28199.0
2020-06-22 11:35:00,88.06,88.06,88.05,88.06,18412.0,76.317,76.317,76.3083,76.317,18412.0
2020-06-22 11:40:00,88.06,88.06,88.05,88.06,17037.0,76.317,76.317,76.3083,76.317,17037.0
2020-06-22 11:45:00,88.05,88.06,88.05,88.06,27815.0,76.3083,76.317,76.3083,76.317,27815.0
2020-06-22 11:50:00,88.06,88.07,88.05,88.06,37222.0,76.317,76.3257,76.3083,76.317,37222.0
2020-06-22 11:55:00,88.06,88.07,88.06,88.06,4581.0,76.317,76.3257,76.317,76.317,4581.0
2020-06-22 12:00:00,88.06,88.08,88.06,88.07,79615.0,76.317,76.3343,76.317,76.3257,79615.0
2020-06-22 12:05:00,88.08,88.08,88.07,88.07,14247.0,76.3343,76.3343,76.3257,76.3257,14247.0
2020-06-22 12:10:00,88.08,88.09,88.07,88.08,82871.0,76.3343,76.343,76.3257,76.3343,82871.0
2020-06-22 12:15:00,88.08,88.09,88.08,88.09,73958.0,76.3343,76.343,76.3343,76.343,73958.0
2020-06-22 12:20:00,88.09,88.09,88.07,88.07,21100.0,76.343,76.343,76.3257,76.3257,21100.0
2020-06-22 12:25:00,88.06,88.07,88.06,88.06,15281.0,76.317,76.3257,76.317,76.317,15281.0
2020-06-22 12:30:00,88.06,88.07,88.05,88.06,23874.0,76.317,76.3257,76.3083,76.317,23874.0
2020-06-22 12:35:00,88.06,88.06,88.04,88.05,18163.0,76.317,76.317,76.2997,76.3083,18163.0
2020-06-22 12:40:00,88.05,88.05,88.04,88.05,38091.0,76.3083,76.3083,76.2997,76.3083,38091.0
2020-06-22 12:45:00,88.04,88.05,88.03,88.05,51534.0,76.2997,76.3083,76.291,76.3083,51534.0
2020-06-22 12:50:00,88.04,88.05,88.04,88.04,25428.0,76.2997,76.3083,76.2997,76.2997,25428.0
2020-06-22 12:55:00,88.05,88.05,88.04,88.04,26546.0,76.3083,76.3083,76.2997,76.2997,26546.0
2020-06-22 13:00:00,88.05,88.05,88.02,88.03,18751.0,76.3083,76.3083,76.2823,76.291,18751.0
2020-06-22 13:05:00,88.02,88.03,88.02,88.03,13598.0,76.2823,76.291,76.2823,76.291,13598.0
2020-06-22 13:10:00,88.03,88.03,88.01,88.01,10445.0,76.291,76.291,76.2737,76.2737,10445.0
2020-06-22 13:15:00,88.02,88.02,88.01,88.01,16848.0,76.2823,76.2823,76.2737,76.2737,16848.0
2020-06-22 13:20:00,88.01,88.02,87.99,88.0,103918.0,76.2737,76.2823,76.2563,76.265,103918.0
2020-06-22 13:25:00,88.0,88.0,87.99,88.0,24290.0,76.265,76.265,76.2563,76.265,24290.0
2020-06-22 13:30:00,88.0,88.0,87.99,88.0,11544.0,76.265,76.265,76.2563,76.265,11544.0
2020-06-22 13:35:00,88.0,88.0,87.99,88.0,13246.0,76.265,76.265,76.2563,76.265,13246.0
2020-06-22 13:40:00,88.0,88.02,87.99,88.02,39985.0,76.265,76.2823,76.2563,76.2823,39985.0
2020-06-22 13:45:00,88.02,88.02,88.01,88.01,39242.0,76.2823,76.2823,76.2737,76.2737,39242.0
2020-06-22 13:50:00,88.02,88.02,88.01,88.02,34110.0,76.2823,76.2823,76.2737,76.2823,34110.0
2020-06-22 13:55:00,88.02,88.02,87.99,88.0,76492.0,76.2823,76.2823,76.2563,76.265,76492.0
2020-06-22 14:00:00,88.0,88.0,87.97,87.98,38693.0,76.265,76.265,76.239,76.2477,38693.0
2020-06-22 14:05:00,87.99,87.99,87.97,87.98,31344.0,76.2563,76.2563,76.239,76.2477,31344.0
2020-06-22 14:10:00,87.97,88.0,87.97,88.0,30809.0,76.239,76.265,76.239,76.265,30809.0
2020-06-22 14:15:00,88.0,88.01,87.99,88.0,9869.0,76.265,76.2737,76.2563,76.265,9869.0
2020-06-22 14:20:00,87.99,88.01,87.99,87.99,20616.0,76.2563,76.2737,76.2563,76.2563,20616.0
2020-06-22 14:25:00,87.98,87.99,87.97,87.99,43750.0,76.2477,76.2563,76.239,76.2563,43750.0
2020-06-22 14:30:00,87.98,87.99,87.97,87.98,18157.0,76.2477,76.2563,76.239,76.2477,18157.0
2020-06-22 14:35:00,87.98,87.98,87.97,87.98,13510.0,76.2477,76.2477,76.239,76.2477,13510.0
2020-06-22 14:40:00,87.98,87.99,87.96,87.99,130528.0,76.2477,76.2563,76.2303,76.2563,130528.0
2020-06-22 14:45:00,87.97,87.99,87.96,87.99,30062.0,76.239,76.2563,76.2303,76.2563,30062.0
2020-06-22 14:50:00,87.98,88.0,87.98,87.99,35105.0,76.2477,76.265,76.2477,76.2563,35105.0
2020-06-22 14:55:00,87.99,88.01,87.98,88.0,28177.0,76.2563,76.2737,76.2477,76.265,28177.0
2020-06-22 15:00:00,88.0,88.0,87.97,87.97,17793.0,76.265,76.265,76.239,76.239,17793.0
2020-06-22 15:05:00,87.98,87.98,87.96,87.97,43601.0,76.2477,76.2477,76.2303,76.239,43601.0
2020-06-22 15:10:00,87.97,87.97,87.95,87.97,43239.0,76.239,76.239,76.2217,76.239,43239.0
2020-06-22 15:15:00,87.97,87.99,87.96,87.98,30166.0,76.239,76.2563,76.2303,76.2477,30166.0
2020-06-22 15:20:00,87.98,87.98,87.97,87.98,22441.0,76.2477,76.2477,76.239,76.2477,22441.0
2020-06-22 15:25:00,87.98,87.99,87.97,87.99,32016.0,76.2477,76.2563,76.239,76.2563,32016.0
2020-06-22 15:30:00,87.99,87.99,87.98,87.98,25269.0,76.2563,76.2563,76.2477,76.2477,25269.0
2020-06-22 15:35:00,87.99,87.99,87.98,87.98,27125.0,76.2563,76.2563,76.2477,76.2477,27125.0
2020-06-22 15:40:00,87.98,88.0,87.98,88.0,83228.0,76.2477,76.265,76.2477,76.265,83228.0
2020-06-22 15:45:00,88.0,88.01,87.99,88.01,32515.0,76.265,76.2737,76.2563,76.2737,32515.0
2020-06-22 15:50:00,88.01,88.01,88.0,88.01,14673.0,76.2737,76.2737,76.265,76.2737,14673.0
2020-06-22 15:55:00,88.01,88.01,87.96,87.97,81710.0,76.2737,76.2737,76.2303,76.239,81710.0
2020-06-23 09:30:00,88.01,88.01,87.93,87.94,120223.0,76.2737,76.2737,76.2043,76.213,120223.0
2020-06-23 09:35:00,87.94,87.95,87.94,87.95,53959.0,76.213,76.2217,76.213,76.2217,53959.0
2020-06-23 09:40:00,87.95,87.96,87.94,87.95,24086.0,76.2217,76.2303,76.213,76.2217,24086.0
2020-06-23 09:45:00,87.96,88.01,87.95,87.99,32362.0,76.2303,76.2737,76.2217,76.2563,32362.0
2020-06-23 09:50:00,88.0,88.02,87.99,88.01,24776.0,76.265,76.2823,76.2563,76.2737,24776.0
2020-06-23 09:55:00,88.01,88.02,88.0,88.0,27614.0,76.2737,76.2823,76.265,76.265,27614.0
2020-06-23 10:00:00,88.01,88.01,87.97,87.99,63555.0,76.2737,76.2737,76.239,76.2563,63555.0
2020-06-23 10:05:00,87.99,88.01,87.98,87.99,36776.0,76.2563,76.2737,76.2477,76.2563,36776.0
2020-06-23 10:10:00,88.0,88.01,87.97,87.98,41524.0,76.265,76.2737,76.239,76.2477,41524.0
2020-06-23 10:15:00,87.97,87.98,87.96,87.97,64906.0,76.239,76.2477,76.2303,76.239,64906.0
2020-06-23 10:20:00,87.97,87.98,87.96,87.98,51030.0,76.239,76.2477,76.2303,76.2477,51030.0
2020-06-23 10:25:00,87.98,87.99,87.96,87.96,71567.0,76.2477,76.2563,76.2303,76.2303,71567.0
2020-06-23 10:30:00,87.97,87.97,87.95,87.97,54347.0,76.239,76.239,76.2217,76.239,54347.0
2020-06-23 10:35:00,87.97,87.99,87.96,87.98,23891.0,76.239,76.2563,76.2303,76.2477,23891.0
2020-06-23 10:40:00,87.98,87.99,87.97,87.98,39519.0,76.2477,76.2563,76.239,76.2477,39519.0
2020-06-23 10:45:00,87.98,87.99,87.97,87.98,54069.0,76.2477,76.2563,76.239,76.2477,54069.0
2020-06-23 10:50:00,87.98,87.98,87.97,87.97,26782.0,76.2477,76.2477,76.239,76.239,26782.0
2020-06-23 10:55:00,87.98,87.98,87.97,87.98,22318.0,76.2477,76.2477,76.239,76.2477,22318.0
2020-06-23 11:00:00,87.98,87.98,87.96,87.96,10131.0,76.2477,76.2477,76.2303,76.2303,10131.0
2020-06-23 11:05:00,87.96,87.97,87.96,87.97,23513.0,76.2303,76.239,76.2303,76.239,23513.0
2020-06-23 11:10:00,87.97,87.98,87.96,87.97,42813.0,76.239,76.2477,76.2303,76.239,42813.0
2020-06-23 11:15:00,87.97,87.97,87.95,87.95,24532.0,76.239,76.239,76.2217,76.2217,24532.0
2020-06-23 11:20:00,87.95,87.96,87.95,87.96,21289.0,76.2217,76.2303,76.2217,76.2303,21289.0
2020-06-23 11:25:00,87.95,87.96,87.95,87.96,8387.0,76.2217,76.2303,76.2217,76.2303,8387.0
2020-06-23 11:30:00,87.95,87.96,87.95,87.95,23406.0,76.2217,76.2303,76.2217,76.2217,23406.0
2020-06-23 11:35:00,87.95,87.96,87.95,87.95,20309.0,76.2217,76.2303,76.2217,76.2217,20309.0
2020-06-23 11:40:00,87.95,87.96,87.94,87.95,46644.0,76.2217,76.2303,76.213,76.2217,46644.0
2020-06-23 11:45:00,87.95,87.96,87.94,87.95,51851.0,76.2217,76.2303,76.213,76.2217,51851.0
2020-06-23 11:50:00,87.95,87.96,87.95,87.95,27308.0,76.2217,76.2303,76.2217,76.2217,27308.0
2020-06-23 11:55:00,87.95,87.96,87.95,87.95,29144.0,76.2217,76.2303,76.2217,76.2217,29144.0
2020-06-23 12:00:00,87.96,87.96,87.94,87.94,12539.0,76.2303,76.2303,76.213,76.213,12539.0
2020-06-23 12:05:00,87.94,87.95,87.94,87.94,24256.0,76.213,76.2217,76.213,76.213,24256.0
2020-06-23 12:10:00,87.95,87.95,87.94,87.95,25112.0,76.2217,76.2217,76.213,76.2217,25112.0
2020-06-23 12:15:00,87.95,87.96,87.94,87.95,33737.0,76.2217,76.2303,76.213,76.2217,33737.0
2020-06-23 12:20:00,87.95,87.97,87.95,87.95,32001.0,76.2217,76.239,76.2217,76.2217,32001.0
2020-06-23 12:25:00,87.95,87.96,87.95,87.96,14977.0,76.2217,76.2303,76.2217,76.2303,14977.0
2020-06-23 12:30:00,87.95,87.96,87.95,87.95,24841.0,76.2217,76.2303,76.2217,76.2217,24841.0
2020-06-23 12:35:00,87.96,87.97,87.95,87.97,14121.0,76.2303,76.239,76.2217,76.239,14121.0
2020-06-23 12:40:00,87.96,87.98,87.96,87.97,10148.0,76.2303,76.2477,76.2303,76.239,10148.0
2020-06-23 12:45:00,87.98,87.98,87.96,87.97,5720.0,76.2477,76.2477,76.2303,76.239,5720.0
2020-06-23 12:50:00,87.96,87.96,87.95,87.96,27289.0,76.2303,76.2303,76.2217,76.2303,27289.0
2020-06-23 12:55:00,87.95,87.96,87.95,87.95,11093.0,76.2217,76.2303,76.2217,76.2217,11093.0
2020-06-23 13:00:00,87.95,87.97,87.95,87.95,104677.0,76.2217,76.239,76.2217,76.2217,104677.0
2020-06-23 13:05:00,87.96,87.97,87.95,87.95,17460.0,76.2303,76.239,76.2217,76.2217,17460.0
2020-06-23 13:10:00,87.96,87.96,87.95,87.96,20079.0,76.2303,76.2303,76.2217,76.2303,20079.0
2020-06-23 13:15:00,87.96,87.98,87.96,87.97,48185.0,76.2303,76.2477,76.2303,76.239,48185.0
2020-06-23 13:20:00,87.98,87.98,87.96,87.97,18403.0,76.2477,76.2477,76.2303,76.239,18403.0
2020-06-23 13:25:00,87.97,87.98,87.97,87.98,35882.0,76.239,76.2477,76.239,76.2477,35882.0
2020-06-23 13:30:00,87.98,87.98,87.97,87.98,60095.0,76.2477,76.2477,76.239,76.2477,60095.0
2020-06-23 13:35:00,87.98,87.98,87.96,87.97,23080.0,76.2477,76.2477,76.2303,76.239,23080.0
2020-06-23 13:40:00,87.96,87.97,87.96,87.96,34032.0,76.2303,76.239,76.2303,76.2303,34032.0
2020-06-23 13:45:00,87.96,87.97,87.96,87.97,21685.0,76.2303,76.239,76.2303,76.239,21685.0
2020-06-23 13:50:00,87.96,87.97,87.96,87.97,20994.0,76.2303,76.239,76.2303,76.239,20994.0
2020-06-23 13:55:00,87.96,87.97,87.96,87.97,12828.0,76.2303,76.239,76.2303,76.239,12828.0
2020-06-23 14:00:00,87.97,87.98,87.96,87.98,34332.0,76.239,76.2477,76.2303,76.2477,34332.0
2020-06-23 14:05:00,87.98,87.98,87.97,87.98,15856.0,76.2477,76.2477,76.239,76.2477,15856.0
2020-06-23 14:10:00,87.98,87.98,87.97,87.98,32784.0,76.2477,76.2477,76.239,76.2477,32784.0
2020-06-23 14:15:00,87.98,87.98,87.97,87.97,30202.0,76.2477,76.2477,76.239,76.239,30202.0
2020-06-23 14:20:00,87.98,87.99,87.97,87.98,38644.0,76.2477,76.2563,76.239,76.2477,38644.0
2020-06-23 14:25:00,87.99,87.99,87.98,87.98,35547.0,76.2563,76.2563,76.2477,76.2477,35547.0
2020-06-23 14:30:00,87.98,87.99,87.98,87.98,21601.0,76.2477,76.2563,76.2477,76.2477,21601.0
2020-06-23 14:35:00,87.98,87.99,87.97,87.98,52624.0,76.2477,76.2563,76.239,76.2477,52624.0
2020-06-23 14:40:00,87.98,87.98,87.97,87.98,19969.0,76.2477,76.2477,76.239,76.2477,19969.0
2020-06-23 14:45:00,87.98,87.98,87.97,87.97,13850.0,76.2477,76.2477,76.239,76.239,13850.0
2020-06-23 14:50:00,87.98,87.98,87.96,87.97,21163.0,76.2477,76.2477,76.2303,76.239,21163.0
2020-06-23 14:55:00,87.97,88.0,87.96,87.98,43376.0,76.239,76.265,76.2303,76.2477,43376.0
2020-06-23 15:00:00,87.99,87.99,87.96,87.97,92241.0,76.2563,76.2563,76.2303,76.239,92241.0
2020-06-23 15:05:00,87.97,87.97,87.95,87.96,92403.0,76.239,76.239,76.2217,76.2303,92403.0
2020-06-23 15:10:00,87.96,87.96,87.95,87.95,48205.0,76.2303,76.2303,76.2217,76.2217,48205.0
2020-06-23 15:15:00,87.95,87.96,87.94,87.95,67652.0,76.2217,76.2303,76.213,76.2217,67652.0
2020-06-23 15:20:00,87.95,87.96,87.94,87.95,37688.0,76.2217,76.2303,76.213,76.2217,37688.0
2020-06-23 15:25:00,87.95,87.96,87.95,87.95,45997.0,76.2217,76.2303,76.2217,76.2217,45997.0
2020-06-23 15:30:00,87.95,87.96,87.94,87.95,69636.0,76.2217,76.2303,76.213,76.2217,69636.0
2020-06-23 15:35:00,87.95,87.95,87.94,87.95,47438.0,76.2217,76.2217,76.213,76.2217,47438.0
2020-06-23 15:40:00,87.95,87.95,87.94,87.95,42794.0,76.2217,76.2217,76.213,76.2217,42794.0
2020-06-23 15:45:00,87.95,87.95,87.94,87.95,30316.0,76.2217,76.2217,76.213,76.2217,30316.0
2020-06-23 15:50:00,87.94,87.95,87.93,87.94,26496.0,76.213,76.2217,76.2043,76.213,26496.0
2020-06-23 15:55:00,87.93,87.94,87.91,87.93,99080.0,76.2043,76.213,76.187,76.2043,99080.0
2020-06-24 09:30:00,87.91,87.92,87.88,87.89,111433.0,76.187,76.1957,76.161,76.1697,111433.0
2020-06-24 09:35:00,87.88,87.88,87.87,87.88,31348.0,76.161,76.161,76.1523,76.161,31348.0
2020-06-24 09:40:00,87.88,87.9,87.87,87.9,46093.0,76.161,76.1783,76.1523,76.1783,46093.0
2020-06-24 09:45:00,87.91,87.92,87.9,87.91,58889.0,76.187,76.1957,76.1783,76.187,58889.0
2020-06-24 09:50:00,87.91,87.91,87.89,87.9,20235.0,76.187,76.187,76.1697,76.1783,20235.0
2020-06-24 09:55:00,87.89,87.91,87.89,87.91,27098.0,76.1697,76.187,76.1697,76.187,27098.0
2020-06-24 10:00:00,87.91,87.91,87.89,87.9,32121.0,76.187,76.187,76.1697,76.1783,32121.0
2020-06-24 10:05:00,87.89,87.89,87.85,87.87,27905.0,76.1697,76.1697,76.135,76.1523,27905.0
2020-06-24 10:10:00,87.88,87.88,87.86,87.88,40342.0,76.161,76.161,76.1437,76.161,40342.0
2020-06-24 10:15:00,87.88,87.89,87.87,87.89,26789.0,76.161,76.1697,76.1523,76.1697,26789.0
2020-06-24 10:20:00,87.89,87.89,87.88,87.88,19616.0,76.1697,76.1697,76.161,76.161,19616.0
2020-06-24 10:25:00,87.89,87.89,87.88,87.89,33741.0,76.1697,76.1697,76.161,76.1697,33741.0
2020-06-24 10:30:00,87.89,87.91,87.88,87.91,22434.0,76.1697,76.187,76.161,76.187,22434.0
2020-06-24 10:35:00,87.91,87.93,87.9,87.92,20778.0,76.187,76.2043,76.1783,76.1957,20778.0
2020-06-24 10:40:00,87.92,87.94,87.9,87.91,48087.0,76.1957,76.213,76.1783,76.187,48087.0
2020-06-24 10:45:00,87.9,87.91,87.89,87.91,71977.0,76.1783,76.187,76.1697,76.187,71977.0
2020-06-24 10:50:00,87.91,87.92,87.89,87.9,39221.0,76.187,76.1957,76.1697,76.1783,39221.0
2020-06-24 10:55:00,87.9,87.92,87.89,87.91,90269.0,76.1783,76.1957,76.1697,76.187,90269.0
2020-06-24 11:00:00,87.91,87.92,87.9,87.91,98750.0,76.187,76.1957,76.1783,76.187,98750.0
2020-06-24 11:05:00,87.91,87.92,87.9,87.91,49671.0,76.187,76.1957,76.1783,76.187,49671.0
2020-06-24 11:10:00,87.91,87.92,87.9,87.92,32046.0,76.187,76.1957,76.1783,76.1957,32046.0
2020-06-24 11:15:00,87.93,87.93,87.91,87.91,26106.0,76.2043,76.2043,76.187,76.187,26106.0
2020-06-24 11:20:00,87.91,87.92,87.9,87.91,27919.0,76.187,76.1957,76.1783,76.187,27919.0
2020-06-24 11:25:00,87.91,87.91,87.9,87.91,25898.0,76.187,76.187,76.1783,76.187,25898.0
2020-06-24 11:30:00,87.91,87.91,87.9,87.9,14821.0,76.187,76.187,76.1783,76.1783,14821.0
2020-06-24 11:35:00,87.9,87.92,87.9,87.92,22486.0,76.1783,76.1957,76.1783,76.1957,22486.0
2020-06-24 11:40:00,87.91,87.92,87.9,87.91,27027.0,76.187,76.1957,76.1783,76.187,27027.0
2020-06-24 11:45:00,87.9,87.91,87.89,87.9,29930.0,76.1783,76.187,76.1697,76.1783,29930.0
2020-06-24 11:50:00,87.9,87.9,87.89,87.9,13830.0,76.1783,76.1783,76.1697,76.1783,13830.0
2020-06-24 11:55:00,87.9,87.9,87.88,87.89,28975.0,76.1783,76.1783,76.161,76.1697,28975.0
2020-06-24 12:00:00,87.89,87.91,87.88,87.9,24747.0,76.1697,76.187,76.161,76.1783,24747.0
2020-06-24 12:05:00,87.91,87.91,87.9,87.9,30514.0,76.187,76.187,76.1783,76.1783,30514.0
2020-06-24 12:10:00,87.9,87.92,87.9,87.91,27658.0,76.1783,76.1957,76.1783,76.187,27658.0
2020-06-24 12:15:00,87.91,87.92,87.91,87.91,16349.0,76.187,76.1957,76.187,76.187,16349.0
2020-06-24 12:20:00,87.92,87.92,87.9,87.91,41042.0,76.1957,76.1957,76.1783,76.187,41042.0
2020-06-24 12:25:00,87.91,87.91,87.9,87.91,11930.0,76.187,76.187,76.1783,76.187,11930.0
2020-06-24 12:30:00,87.91,87.91,87.9,87.91,47087.0,76.187,76.187,76.1783,76.187,47087.0
2020-06-24 12:35:00,87.91,87.91,87.9,87.91,13038.0,76.187,76.187,76.1783,76.187,13038.0
2020-06-24 12:40:00,87.91,87.91,87.9,87.91,28215.0,76.187,76.187,76.1783,76.187,28215.0
2020-06-24 12:45:00,87.9,87.91,87.9,87.91,75842.0,76.1783,76.187,76.1783,76.187,75842.0
2020-06-24 12:50:00,87.91,87.93,87.9,87.92,38072.0,76.187,76.2043,76.1783,76.1957,38072.0
2020-06-24 12:55:00,87.92,87.95,87.92,87.94,31667.0,76.1957,76.2217,76.1957,76.213,31667.0
2020-06-24 13:00:00,87.94,87.97,87.93,87.96,22561.0,76.213,76.239,76.2043,76.2303,22561.0
2020-06-24 13:05:00,87.95,87.97,87.95,87.95,7547.0,76.2217,76.239,76.2217,76.2217,7547.0
2020-06-24 13:10:00,87.95,87.97,87.95,87.96,11777.0,76.2217,76.239,76.2217,76.2303,11777.0
2020-06-24 13:15:00,87.96,88.0,87.95,87.95,130969.0,76.2303,76.265,76.2217,76.2217,130969.0
2020-06-24 13:20:00,87.95,87.96,87.95,87.96,9025.0,76.2217,76.2303,76.2217,76.2303,9025.0
2020-06-24 13:25:00,87.96,87.96,87.94,87.94,42758.0,76.2303,76.2303,76.213,76.213,42758.0
2020-06-24 13:30:00,87.95,87.95,87.94,87.95,20024.0,76.2217,76.2217,76.213,76.2217,20024.0
2020-06-24 13:35:00,87.94,87.96,87.94,87.95,31735.0,76.213,76.2303,76.213,76.2217,31735.0
2020-06-24 13:40:00,87.95,87.96,87.94,87.95,34858.0,76.2217,76.2303,76.213,76.2217,34858.0
2020-06-24 13:45:00,87.94,87.96,87.94,87.95,15689.0,76.213,76.2303,76.213,76.2217,15689.0
2020-06-24 13:50:00,87.95,87.97,87.95,87.96,34171.0,76.2217,76.239,76.2217,76.2303,34171.0
2020-06-24 13:55:00,87.96,87.97,87.96,87.97,7616.0,76.2303,76.239,76.2303,76.239,7616.0
2020-06-24 14:00:00,87.96,87.97,87.95,87.95,21881.0,76.2303,76.239,76.2217,76.2217,21881.0
2020-06-24 14:05:00,87.95,87.96,87.95,87.95,26653.0,76.2217,76.2303,76.2217,76.2217,26653.0
2020-06-24 14:10:00,87.95,87.97,87.95,87.96,21686.0,76.2217,76.239,76.2217,76.2303,21686.0
2020-06-24 14:15:00,87.96,87.97,87.95,87.97,24809.0,76.2303,76.239,76.2217,76.239,24809.0
2020-06-24 14:20:00,87.97,87.97,87.96,87.97,8143.0,76.239,76.239,76.2303,76.239,8143.0
2020-06-24 14:25:00,87.97,87.97,87.96,87.97,29086.0,76.239,76.239,76.2303,76.239,29086.0
2020-06-24 14:30:00,87.96,87.97,87.95,87.96,19140.0,76.2303,76.239,76.2217,76.2303,19140.0
2020-06-24 14:35:00,87.95,87.96,87.95,87.96,24649.0,76.2217,76.2303,76.2217,76.2303,24649.0
2020-06-24 14:40:00,87.95,87.96,87.95,87.96,45624.0,76.2217,76.2303,76.2217,76.2303,45624.0
2020-06-24 14:45:00,87.95,87.97,87.95,87.95,31141.0,76.2217,76.239,76.2217,76.2217,31141.0
2020-06-24 14:50:00,87.95,87.96,87.95,87.95,21401.0,76.2217,76.2303,76.2217,76.2217,21401.0
2020-06-24 14:55:00,87.95,87.98,87.95,87.97,184214.0,76.2217,76.2477,76.2217,76.239,184214.0
2020-06-24 15:00:00,87.97,87.99,87.96,87.98,135994.0,76.239,76.2563,76.2303,76.2477,135994.0
2020-06-24 15:05:00,87.98,88.0,87.97,88.0,76637.0,76.2477,76.265,76.239,76.265,76637.0
2020-06-24 15:10:00,88.0,88.0,87.99,88.0,24261.0,76.265,76.265,76.2563,76.265,24261.0
2020-06-24 15:15:00,88.0,88.0,87.99,88.0,25208.0,76.265,76.265,76.2563,76.265,25208.0
2020-06-24 15:20:00,87.99,88.0,87.97,87.98,34920.0,76.2563,76.265,76.239,76.2477,34920.0
2020-06-24 15:25:00,87.98,87.98,87.96,87.96,54523.0,76.2477,76.2477,76.2303,76.2303,54523.0
2020-06-24 15:30:00,87.96,87.97,87.96,87.97,26310.0,76.2303,76.239,76.2303,76.239,26310.0
2020-06-24 15:35:00,87.96,87.96,87.94,87.95,85733.0,76.2303,76.2303,76.213,76.2217,85733.0
2020-06-24 15:40:00,87.94,87.95,87.94,87.94,69251.0,76.213,76.2217,76.213,76.213,69251.0
2020-06-24 15:45:00,87.95,87.96,87.94,87.95,112296.0,76.2217,76.2303,76.213,76.2217,112296.0
2020-06-24 15:50:00,87.96,87.96,87.95,87.95,16244.0,76.2303,76.2303,76.2217,76.2217,16244.0
2020-06-24 15:55:00,87.96,87.96,87.94,87.94,61562.0,76.2303,76.2303,76.213,76.213,61562.0
2020-06-25 09:30:00,88.13,88.14,88.07,88.08,89641.0,76.3777,76.3863,76.3257,76.3343,89641.0
2020-06-25 09:35:00,88.07,88.08,88.06,88.06,33873.0,76.3257,76.3343,76.317,76.317,33873.0
2020-06-25 09:40:00,88.06,88.07,88.03,88.03,39853.0,76.317,76.3257,76.291,76.291,39853.0
2020-06-25 09:45:00,88.04,88.05,88.03,88.05,31235.0,76.2997,76.3083,76.291,76.3083,31235.0
2020-06-25 09:50:00,88.04,88.05,88.01,88.03,47879.0,76.2997,76.3083,76.2737,76.291,47879.0
2020-06-25 09:55:00,88.04,88.04,88.02,88.02,24777.0,76.2997,76.2997,76.2823,76.2823,24777.0
2020-06-25 10:00:00,88.02,88.04,88.02,88.04,44762.0,76.2823,76.2997,76.2823,76.2997,44762.0
2020-06-25 10:05:00,88.04,88.05,88.03,88.05,29948.0,76.2997,76.3083,76.291,76.3083,29948.0
2020-06-25 10:10:00,88.05,88.05,88.03,88.05,23395.0,76.3083,76.3083,76.291,76.3083,23395.0
2020-06-25 10:15:00,88.05,88.06,88.04,88.04,15093.0,76.3083,76.317,76.2997,76.2997,15093.0
2020-06-25 10:20:00,88.04,88.06,88.04,88.06,21255.0,76.2997,76.317,76.2997,76.317,21255.0
2020-06-25 10:25:00,88.06,88.07,88.03,88.04,16136.0,76.317,76.3257,76.291,76.2997,16136.0
2020-06-25 10:30:00,88.04,88.04,88.01,88.04,72474.0,76.2997,76.2997,76.2737,76.2997,72474.0
2020-06-25 10:35:00,88.04,88.05,88.03,88.05,35744.0,76.2997,76.3083,76.291,76.3083,35744.0
2020-06-25 10:40:00,88.05,88.05,88.03,88.03,35380.0,76.3083,76.3083,76.291,76.291,35380.0
2020-06-25 10:45:00,88.04,88.06,88.03,88.05,53019.0,76.2997,76.317,76.291,76.3083,53019.0
2020-06-25 10:50:00,88.05,88.06,88.04,88.05,12237.0,76.3083,76.317,76.2997,76.3083,12237.0
2020-06-25 10:55:00,88.04,88.05,88.03,88.03,23699.0,76.2997,76.3083,76.291,76.291,23699.0
2020-06-25 11:00:00,88.04,88.06,88.03,88.06,31886.0,76.2997,76.317,76.291,76.317,31886.0
2020-06-25 11:05:00,88.06,88.07,88.05,88.06,104068.0,76.317,76.3257,76.3083,76.317,104068.0
2020-06-25 11:10:00,88.06,88.07,88.05,88.06,37824.0,76.317,76.3257,76.3083,76.317,37824.0
2020-06-25 11:15:00,88.06,88.06,88.05,88.05,29100.0,76.317,76.317,76.3083,76.3083,29100.0
2020-06-25 11:20:00,88.06,88.08,88.06,88.06,30047.0,76.317,76.3343,76.317,76.317,30047.0
2020-06-25 11:25:00,88.06,88.08,88.06,88.08,18739.0,76.317,76.3343,76.317,76.3343,18739.0
2020-06-25 11:30:00,88.08,88.08,88.06,88.07,25780.0,76.3343,76.3343,76.317,76.3257,25780.0
2020-06-25 11:35:00,88.06,88.07,88.05,88.05,20752.0,76.317,76.3257,76.3083,76.3083,20752.0
2020-06-25 11:40:00,88.05,88.06,88.05,88.06,9208.0,76.3083,76.317,76.3083,76.317,9208.0
2020-06-25 11:45:00,88.06,88.06,88.04,88.05,35491.0,76.317,76.317,76.2997,76.3083,35491.0
2020-06-25 11:50:00,88.05,88.05,88.04,88.04,7295.0,76.3083,76.3083,76.2997,76.2997,7295.0
2020-06-25 11:55:00,88.05,88.05,88.04,88.05,16813.0,76.3083,76.3083,76.2997,76.3083,16813.0
2020-06-25 12:00:00,88.04,88.05,88.04,88.05,12996.0,76.2997,76.3083,76.2997,76.3083,12996.0
2020-06-25 12:05:00,88.05,88.05,88.03,88.03,36816.0,76.3083,76.3083,76.291,76.291,36816.0
2020-06-25 12:10:00,88.04,88.04,88.03,88.03,38327.0,76.2997,76.2997,76.291,76.291,38327.0
2020-06-25 12:15:00,88.03,88.04,88.03,88.04,12106.0,76.291,76.2997,76.291,76.2997,12106.0
2020-06-25 12:20:00,88.04,88.04,88.03,88.04,11778.0,76.2997,76.2997,76.291,76.2997,11778.0
2020-06-25 12:25:00,88.03,88.04,88.03,88.04,34468.0,76.291,76.2997,76.291,76.2997,34468.0
2020-06-25 12:30:00,88.04,88.06,88.03,88.05,47900.0,76.2997,76.317,76.291,76.3083,47900.0
2020-06-25 12:35:00,88.05,88.05,88.04,88.05,15239.0,76.3083,76.3083,76.2997,76.3083,15239.0
2020-06-25 12:40:00,88.04,88.05,88.04,88.04,31666.0,76.2997,76.3083,76.2997,76.2997,31666.0
2020-06-25 12:45:00,88.05,88.05,88.04,88.05,28052.0,76.3083,76.3083,76.2997,76.3083,28052.0
2020-06-25 12:50:00,88.04,88.05,88.04,88.04,30779.0,76.2997,76.3083,76.2997,76.2997,30779.0
2020-06-25 12:55:00,88.04,88.05,88.04,88.05,16383.0,76.2997,76.3083,76.2997,76.3083,16383.0
2020-06-25 13:00:00,88.05,88.05,88.03,88.05,46565.0,76.3083,76.3083,76.291,76.3083,46565.0
2020-06-25 13:05:00,88.04,88.05,88.04,88.05,18569.0,76.2997,76.3083,76.2997,76.3083,18569.0
2020-06-25 13:10:00,88.04,88.05,88.04,88.05,22446.0,76.2997,76.3083,76.2997,76.3083,22446.0
2020-06-25 13:15:00,88.05,88.05,88.04,88.05,15212.0,76.3083,76.3083,76.2997,76.3083,15212.0
2020-06-25 13:20:00,88.05,88.05,88.04,88.05,18688.0,76.3083,76.3083,76.2997,76.3083,18688.0
2020-06-25 13:25:00,88.04,88.05,88.03,88.03,15671.0,76.2997,76.3083,76.291,76.291,15671.0
2020-06-25 13:30:00,88.04,88.04,88.03,88.03,20920.0,76.2997,76.2997,76.291,76.291,20920.0
2020-06-25 13:35:00,88.03,88.03,88.02,88.03,19294.0,76.291,76.291,76.2823,76.291,19294.0
2020-06-25 13:40:00,88.02,88.03,88.01,88.02,21559.0,76.2823,76.291,76.2737,76.2823,21559.0
2020-06-25 13:45:00,88.02,88.02,88.0,88.01,131915.0,76.2823,76.2823,76.265,76.2737,131915.0
2020-06-25 13:50:00,88.01,88.01,88.0,88.01,23996.0,76.2737,76.2737,76.265,76.2737,23996.0
2020-06-25 13:55:00,88.01,88.01,88.0,88.01,39201.0,76.2737,76.2737,76.265,76.2737,39201.0
2020-06-25 14:00:00,88.02,88.02,88.01,88.02,34530.0,76.2823,76.2823,76.2737,76.2823,34530.0
2020-06-25 14:05:00,88.02,88.02,88.01,88.02,8942.0,76.2823,76.2823,76.2737,76.2823,8942.0
2020-06-25 14:10:00,88.01,88.02,88.01,88.02,29535.0,76.2737,76.2823,76.2737,76.2823,29535.0
2020-06-25 14:15:00,88.02,88.02,88.01,88.02,49575.0,76.2823,76.2823,76.2737,76.2823,49575.0
2020-06-25 14:20:00,88.02,88.02,88.01,88.02,19201.0,76.2823,76.2823,76.2737,76.2823,19201.0
2020-06-25 14:25:00,88.02,88.02,88.01,88.02,17809.0,76.2823,76.2823,76.2737,76.2823,17809.0
2020-06-25 14:30:00,88.01,88.02,88.0,88.01,13821.0,76.2737,76.2823,76.265,76.2737,13821.0
2020-06-25 14:35:00,88.01,88.01,88.0,88.0,20704.0,76.2737,76.2737,76.265,76.265,20704.0
2020-06-25 14:40:00,88.01,88.01,88.0,88.01,19152.0,76.2737,76.2737,76.265,76.2737,19152.0
2020-06-25 14:45:00,88.01,88.11,88.0,88.01,135008.0,76.2737,76.3603,76.265,76.2737,135008.0
2020-06-25 14:50:00,88.01,88.01,88.0,88.01,32047.0,76.2737,76.2737,76.265,76.2737,32047.0
2020-06-25 14:55:00,88.01,88.06,88.0,88.01,302820.0,76.2737,76.317,76.265,76.2737,302820.0
2020-06-25 15:00:00,88.01,88.02,88.0,88.01,158878.0,76.2737,76.2823,76.265,76.2737,158878.0
2020-06-25 15:05:00,88.02,88.02,88.01,88.02,120804.0,76.2823,76.2823,76.2737,76.2823,120804.0
2020-06-25 15:10:00,88.02,88.02,88.01,88.02,75367.0,76.2823,76.2823,76.2737,76.2823,75367.0
2020-06-25 15:15:00,88.02,88.02,88.01,88.02,127004.0,76.2823,76.2823,76.2737,76.2823,127004.0
2020-06-25 15:20:00,88.02,88.02,88.01,88.02,32725.0,76.2823,76.2823,76.2737,76.2823,32725.0
2020-06-25 15:25:00,88.02,88.02,88.01,88.01,22230.0,76.2823,76.2823,76.2737,76.2737,22230.0
2020-06-25 15:30:00,88.01,88.02,88.0,88.01,89953.0,76.2737,76.2823,76.265,76.2737,89953.0
2020-06-25 15:35:00,88.01,88.02,88.0,88.02,49256.0,76.2737,76.2823,76.265,76.2823,49256.0
2020-06-25 15:40:00,88.02,88.07,88.01,88.02,660969.0,76.2823,76.3257,76.2737,76.2823,660969.0
2020-06-25 15:45:00,88.02,88.02,88.01,88.02,75023.0,76.2823,76.2823,76.2737,76.2823,75023.0
2020-06-25 15:50:00,88.02,88.03,88.01,88.03,81576.0,76.2823,76.291,76.2737,76.291,81576.0
2020-06-25 15:55:00,88.02,88.04,88.02,88.02,243601.0,76.2823,76.2997,76.2823,76.2823,243601.0
2020-06-26 09:30:00,88.17,88.17,88.1,88.12,136057.0,76.4123,76.4123,76.3517,76.369,136057.0
2020-06-26 09:35:00,88.12,88.12,88.1,88.1,47611.0,76.369,76.369,76.3517,76.3517,47611.0
2020-06-26 09:40:00,88.1,88.11,88.08,88.08,43096.0,76.3517,76.3603,76.3343,76.3343,43096.0
2020-06-26 09:45:00,88.09,88.09,88.06,88.06,25413.0,76.343,76.343,76.317,76.317,25413.0
2020-06-26 09:50:00,88.07,88.07,88.05,88.05,56537.0,76.3257,76.3257,76.3083,76.3083,56537.0
2020-06-26 09:55:00,88.06,88.06,88.05,88.05,27322.0,76.317,76.317,76.3083,76.3083,27322.0
2020-06-26 10:00:00,88.06,88.06,88.05,88.05,51905.0,76.317,76.317,76.3083,76.3083,51905.0
2020-06-26 10:05:00,88.05,88.07,88.05,88.06,114011.0,76.3083,76.3257,76.3083,76.317,114011.0
2020-06-26 10:10:00,88.06,88.06,88.05,88.06,50779.0,76.317,76.317,76.3083,76.317,50779.0
2020-06-26 10:15:00,88.06,88.06,88.05,88.06,30496.0,76.317,76.317,76.3083,76.317,30496.0
2020-06-26 10:20:00,88.06,88.07,88.05,88.06,26484.0,76.317,76.3257,76.3083,76.317,26484.0
2020-06-26 10:25:00,88.07,88.07,88.06,88.06,29613.0,76.3257,76.3257,76.317,76.317,29613.0
2020-06-26 10:30:00,88.06,88.1,88.05,88.09,48850.0,76.317,76.3517,76.3083,76.343,48850.0
2020-06-26 10:35:00,88.09,88.11,88.08,88.11,49175.0,76.343,76.3603,76.3343,76.3603,49175.0
2020-06-26 10:40:00,88.12,88.12,88.1,88.11,46469.0,76.369,76.369,76.3517,76.3603,46469.0
2020-06-26 10:45:00,88.11,88.13,88.1,88.12,54090.0,76.3603,76.3777,76.3517,76.369,54090.0
2020-06-26 10:50:00,88.13,88.13,88.12,88.13,13293.0,76.3777,76.3777,76.369,76.3777,13293.0
2020-06-26 10:55:00,88.13,88.15,88.12,88.15,33289.0,76.3777,76.395,76.369,76.395,33289.0
2020-06-26 11:00:00,88.14,88.17,88.13,88.16,112682.0,76.3863,76.4123,76.3777,76.4037,112682.0
2020-06-26 11:05:00,88.16,88.17,88.15,88.16,31332.0,76.4037,76.4123,76.395,76.4037,31332.0
2020-06-26 11:10:00,88.16,88.17,88.15,88.17,22024.0,76.4037,76.4123,76.395,76.4123,22024.0
2020-06-26 11:15:00,88.17,88.18,88.16,88.16,29306.0,76.4123,76.421,76.4037,76.4037,29306.0
2020-06-26 11:20:00,88.17,88.17,88.16,88.17,29287.0,76.4123,76.4123,76.4037,76.4123,29287.0
2020-06-26 11:25:00,88.17,88.17,88.16,88.17,7346.0,76.4123,76.4123,76.4037,76.4123,7346.0
2020-06-26 11:30:00,88.17,88.18,88.16,88.17,26126.0,76.4123,76.421,76.4037,76.4123,26126.0
2020-06-26 11:35:00,88.17,88.18,88.16,88.17,25188.0,76.4123,76.421,76.4037,76.4123,25188.0
2020-06-26 11:40:00,88.17,88.17,88.16,88.17,16690.0,76.4123,76.4123,76.4037,76.4123,16690.0
2020-06-26 11:45:00,88.17,88.17,88.16,88.17,24373.0,76.4123,76.4123,76.4037,76.4123,24373.0
2020-06-26 11:50:00,88.17,88.17,88.16,88.17,18749.0,76.4123,76.4123,76.4037,76.4123,18749.0
2020-06-26 11:55:00,88.17,88.17,88.16,88.16,8634.0,76.4123,76.4123,76.4037,76.4037,8634.0
2020-06-26 12:00:00,88.16,88.17,88.16,88.17,24892.0,76.4037,76.4123,76.4037,76.4123,24892.0
2020-06-26 12:05:00,88.17,88.18,88.16,88.17,28046.0,76.4123,76.421,76.4037,76.4123,28046.0
2020-06-26 12:10:00,88.17,88.18,88.17,88.17,20029.0,76.4123,76.421,76.4123,76.4123,20029.0
2020-06-26 12:15:00,88.18,88.18,88.17,88.17,24557.0,76.421,76.421,76.4123,76.4123,24557.0
2020-06-26 12:20:00,88.17,88.18,88.17,88.17,13909.0,76.4123,76.421,76.4123,76.4123,13909.0
2020-06-26 12:25:00,88.18,88.18,88.17,88.18,16596.0,76.421,76.421,76.4123,76.421,16596.0
2020-06-26 12:30:00,88.17,88.18,88.17,88.17,30698.0,76.4123,76.421,76.4123,76.4123,30698.0
2020-06-26 12:35:00,88.18,88.18,88.17,88.17,11349.0,76.421,76.421,76.4123,76.4123,11349.0
2020-06-26 12:40:00,88.18,88.18,88.17,88.17,17313.0,76.421,76.421,76.4123,76.4123,17313.0
2020-06-26 12:45:00,88.17,88.18,88.17,88.18,19375.0,76.4123,76.421,76.4123,76.421,19375.0
2020-06-26 12:50:00,88.17,88.19,88.17,88.19,38179.0,76.4123,76.4297,76.4123,76.4297,38179.0
2020-06-26 12:55:00,88.19,88.19,88.18,88.18,15174.0,76.4297,76.4297,76.421,76.421,15174.0
2020-06-26 13:00:00,88.19,88.19,88.18,88.18,31356.0,76.4297,76.4297,76.421,76.421,31356.0
2020-06-26 13:05:00,88.19,88.2,88.18,88.19,23326.0,76.4297,76.4383,76.421,76.4297,23326.0
2020-06-26 13:10:00,88.2,88.2,88.19,88.2,10939.0,76.4383,76.4383,76.4297,76.4383,10939.0
2020-06-26 13:15:00,88.2,88.2,88.18,88.19,20638.0,76.4383,76.4383,76.421,76.4297,20638.0
2020-06-26 13:20:00,88.19,88.2,88.18,88.2,24042.0,76.4297,76.4383,76.421,76.4383,24042.0
2020-06-26 13:25:00,88.19,88.2,88.18,88.19,33163.0,76.4297,76.4383,76.421,76.4297,33163.0
2020-06-26 13:30:00,88.19,88.19,88.18,88.19,15409.0,76.4297,76.4297,76.421,76.4297,15409.0
2020-06-26 13:35:00,88.18,88.19,88.18,88.19,27853.0,76.421,76.4297,76.421,76.4297,27853.0
2020-06-26 13:40:00,88.19,88.19,88.18,88.19,13521.0,76.4297,76.4297,76.421,76.4297,13521.0
2020-06-26 13:45:00,88.19,88.19,88.18,88.19,7615.0,76.4297,76.4297,76.421,76.4297,7615.0
2020-06-26 13:50:00,88.18,88.19,88.18,88.18,19977.0,76.421,76.4297,76.421,76.421,19977.0
2020-06-26 13:55:00,88.18,88.19,88.18,88.19,16452.0,76.421,76.4297,76.421,76.4297,16452.0
2020-06-26 14:00:00,88.19,88.19,88.18,88.18,7283.0,76.4297,76.4297,76.421,76.421,7283.0
2020-06-26 14:05:00,88.19,88.19,88.16,88.17,27694.0,76.4297,76.4297,76.4037,76.4123,27694.0
2020-06-26 14:10:00,88.17,88.17,88.16,88.16,10555.0,76.4123,76.4123,76.4037,76.4037,10555.0
2020-06-26 14:15:00,88.17,88.17,88.16,88.16,14000.0,76.4123,76.4123,76.4037,76.4037,14000.0
2020-06-26 14:20:00,88.17,88.17,88.16,88.16,24137.0,76.4123,76.4123,76.4037,76.4037,24137.0
2020-06-26 14:25:00,88.17,88.17,88.16,88.17,23100.0,76.4123,76.4123,76.4037,76.4123,23100.0
2020-06-26 14:30:00,88.17,88.17,88.16,88.17,54712.0,76.4123,76.4123,76.4037,76.4123,54712.0
2020-06-26 14:35:00,88.17,88.17,88.16,88.17,22638.0,76.4123,76.4123,76.4037,76.4123,22638.0
2020-06-26 14:40:00,88.17,88.18,88.16,88.17,27595.0,76.4123,76.421,76.4037,76.4123,27595.0
2020-06-26 14:45:00,88.17,88.19,88.17,88.19,21224.0,76.4123,76.4297,76.4123,76.4297,21224.0
2020-06-26 14:50:00,88.19,88.2,88.18,88.2,28467.0,76.4297,76.4383,76.421,76.4383,28467.0
2020-06-26 14:55:00,88.2,88.2,88.19,88.2,15934.0,76.4383,76.4383,76.4297,76.4383,15934.0
2020-06-26 15:00:00,88.2,88.21,88.19,88.2,59273.0,76.4383,76.447,76.4297,76.4383,59273.0
2020-06-26 15:05:00,88.2,88.2,88.19,88.2,40305.0,76.4383,76.4383,76.4297,76.4383,40305.0
2020-06-26 15:10:00,88.2,88.2,88.19,88.19,39548.0,76.4383,76.4383,76.4297,76.4297,39548.0
2020-06-26 15:15:00,88.19,88.2,88.19,88.19,51132.0,76.4297,76.4383,76.4297,76.4297,51132.0
2020-06-26 15:20:00,88.19,88.2,88.16,88.16,106995.0,76.4297,76.4383,76.4037,76.4037,106995.0
2020-06-26 15:25:00,88.16,88.17,88.16,88.17,24321.0,76.4037,76.4123,76.4037,76.4123,24321.0
2020-06-26 15:30:00,88.16,88.17,88.15,88.16,46890.0,76.4037,76.4123,76.395,76.4037,46890.0
2020-06-26 15:35:00,88.16,88.17,88.15,88.16,16137.0,76.4037,76.4123,76.395,76.4037,16137.0
2020-06-26 15:40:00,88.16,88.17,88.15,88.17,44854.0,76.4037,76.4123,76.395,76.4123,44854.0
2020-06-26 15:45:00,88.17,88.18,88.16,88.17,52101.0,76.4123,76.421,76.4037,76.4123,52101.0
2020-06-26 15:50:00,88.17,88.17,88.16,88.17,21814.0,76.4123,76.4123,76.4037,76.4123,21814.0
2020-06-26 15:55:00,88.17,88.17,88.16,88.17,51249.0,76.4123,76.4123,76.4037,76.4123,51249.0
2020-06-29 09:30:00,88.22,88.22,88.16,88.17,168975.0,76.4557,76.4557,76.4037,76.4123,168975.0
2020-06-29 09:35:00,88.16,88.17,88.12,88.14,93954.0,76.4037,76.4123,76.369,76.3863,93954.0
2020-06-29 09:40:00,88.14,88.14,88.12,88.13,59016.0,76.3863,76.3863,76.369,76.3777,59016.0
2020-06-29 09:45:00,88.13,88.15,88.12,88.15,12870.0,76.3777,76.395,76.369,76.395,12870.0
2020-06-29 09:50:00,88.14,88.16,88.14,88.15,25531.0,76.3863,76.4037,76.3863,76.395,25531.0
2020-06-29 09:55:00,88.16,88.17,88.15,88.17,13858.0,76.4037,76.4123,76.395,76.4123,13858.0
2020-06-29 10:00:00,88.16,88.18,88.16,88.17,31806.0,76.4037,76.421,76.4037,76.4123,31806.0
2020-06-29 10:05:00,88.17,88.2,88.17,88.2,17727.0,76.4123,76.4383,76.4123,76.4383,17727.0
2020-06-29 10:10:00,88.2,88.21,88.19,88.2,47401.0,76.4383,76.447,76.4297,76.4383,47401.0
2020-06-29 10:15:00,88.2,88.2,88.18,88.2,33259.0,76.4383,76.4383,76.421,76.4383,33259.0
2020-06-29 10:20:00,88.2,88.2,88.19,88.2,14903.0,76.4383,76.4383,76.4297,76.4383,14903.0
2020-06-29 10:25:00,88.2,88.22,88.19,88.22,32162.0,76.4383,76.4557,76.4297,76.4557,32162.0
2020-06-29 10:30:00,88.21,88.22,88.19,88.22,32987.0,76.447,76.4557,76.4297,76.4557,32987.0
2020-06-29 10:35:00,88.21,88.22,88.2,88.22,19578.0,76.447,76.4557,76.4383,76.4557,19578.0
2020-06-29 10:40:00,88.21,88.23,88.21,88.23,57037.0,76.447,76.4643,76.447,76.4643,57037.0
2020-06-29 10:45:00,88.23,88.24,88.23,88.24,15659.0,76.4643,76.473,76.4643,76.473,15659.0
2020-06-29 10:50:00,88.23,88.26,88.23,88.25,33766.0,76.4643,76.4903,76.4643,76.4817,33766.0
2020-06-29 10:55:00,88.26,88.26,88.24,88.24,13488.0,76.4903,76.4903,76.473,76.473,13488.0
2020-06-29 11:00:00,88.25,88.25,88.24,88.25,12809.0,76.4817,76.4817,76.473,76.4817,12809.0
2020-06-29 11:05:00,88.25,88.25,88.23,88.23,283680.0,76.4817,76.4817,76.4643,76.4643,283680.0
2020-06-29 11:10:00,88.23,88.24,88.22,88.23,23691.0,76.4643,76.473,76.4557,76.4643,23691.0
2020-06-29 11:15:00,88.23,88.24,88.22,88.23,28825.0,76.4643,76.473,76.4557,76.4643,28825.0
2020-06-29 11:20:00,88.23,88.23,88.21,88.22,19747.0,76.4643,76.4643,76.447,76.4557,19747.0
2020-06-29 11:25:00,88.22,88.22,88.21,88.22,11002.0,76.4557,76.4557,76.447,76.4557,11002.0
2020-06-29 11:30:00,88.22,88.22,88.21,88.21,16988.0,76.4557,76.4557,76.447,76.447,16988.0
2020-06-29 11:35:00,88.21,88.22,88.21,88.22,18285.0,76.447,76.4557,76.447,76.4557,18285.0
2020-06-29 11:40:00,88.22,88.22,88.2,88.2,36283.0,76.4557,76.4557,76.4383,76.4383,36283.0
2020-06-29 11:45:00,88.2,88.22,88.2,88.21,45727.0,76.4383,76.4557,76.4383,76.447,45727.0
2020-06-29 11:50:00,88.2,88.21,88.19,88.19,28164.0,76.4383,76.447,76.4297,76.4297,28164.0
2020-06-29 11:55:00,88.2,88.2,88.19,88.2,20892.0,76.4383,76.4383,76.4297,76.4383,20892.0
2020-06-29 12:00:00,88.2,88.2,88.19,88.2,20010.0,76.4383,76.4383,76.4297,76.4383,20010.0
2020-06-29 12:05:00,88.19,88.2,88.19,88.2,10953.0,76.4297,76.4383,76.4297,76.4383,10953.0
2020-06-29 12:10:00,88.2,88.2,88.19,88.2,50714.0,76.4383,76.4383,76.4297,76.4383,50714.0
2020-06-29 12:15:00,88.2,88.2,88.19,88.2,13890.0,76.4383,76.4383,76.4297,76.4383,13890.0
2020-06-29 12:20:00,88.2,88.22,88.19,88.22,10342.0,76.4383,76.4557,76.4297,76.4557,10342.0
2020-06-29 12:25:00,88.22,88.22,88.21,88.22,24865.0,76.4557,76.4557,76.447,76.4557,24865.0
2020-06-29 12:30:00,88.22,88.22,88.21,88.22,20968.0,76.4557,76.4557,76.447,76.4557,20968.0
2020-06-29 12:35:00,88.22,88.22,88.21,88.22,29977.0,76.4557,76.4557,76.447,76.4557,29977.0
2020-06-29 12:40:00,88.21,88.22,88.21,88.22,62301.0,76.447,76.4557,76.447,76.4557,62301.0
2020-06-29 12:45:00,88.21,88.22,88.21,88.21,28548.0,76.447,76.4557,76.447,76.447,28548.0
2020-06-29 12:50:00,88.22,88.22,88.2,88.2,83423.0,76.4557,76.4557,76.4383,76.4383,83423.0
2020-06-29 12:55:00,88.21,88.22,88.2,88.22,29771.0,76.447,76.4557,76.4383,76.4557,29771.0
2020-06-29 13:00:00,88.21,88.21,88.2,88.2,65367.0,76.447,76.447,76.4383,76.4383,65367.0
2020-06-29 13:05:00,88.2,88.21,88.19,88.2,34409.0,76.4383,76.447,76.4297,76.4383,34409.0
2020-06-29 13:10:00,88.2,88.21,88.19,88.2,14862.0,76.4383,76.447,76.4297,76.4383,14862.0
2020-06-29 13:15:00,88.2,88.21,88.2,88.2,7045.0,76.4383,76.447,76.4383,76.4383,7045.0
2020-06-29 13:20:00,88.2,88.21,88.2,88.2,33304.0,76.4383,76.447,76.4383,76.4383,33304.0
2020-06-29 13:25:00,88.2,88.21,88.2,88.2,18315.0,76.4383,76.447,76.4383,76.4383,18315.0
2020-06-29 13:30:00,88.2,88.21,88.2,88.21,7842.0,76.4383,76.447,76.4383,76.447,7842.0
2020-06-29 13:35:00,88.2,88.21,88.2,88.2,8444.0,76.4383,76.447,76.4383,76.4383,8444.0
2020-06-29 13:40:00,88.2,88.21,88.2,88.2,17874.0,76.4383,76.447,76.4383,76.4383,17874.0
2020-06-29 13:45:00,88.2,88.21,88.2,88.21,24750.0,76.4383,76.447,76.4383,76.447,24750.0
2020-06-29 13:50:00,88.2,88.21,88.2,88.2,6502.0,76.4383,76.447,76.4383,76.4383,6502.0
2020-06-29 13:55:00,88.21,88.21,88.2,88.2,7451.0,76.447,76.447,76.4383,76.4383,7451.0
2020-06-29 14:00:00,88.21,88.21,88.2,88.2,9831.0,76.447,76.447,76.4383,76.4383,9831.0
2020-06-29 14:05:00,88.2,88.21,88.2,88.2,28893.0,76.4383,76.447,76.4383,76.4383,28893.0
2020-06-29 14:10:00,88.2,88.21,88.19,88.2,37235.0,76.4383,76.447,76.4297,76.4383,37235.0
2020-06-29 14:15:00,88.2,88.2,88.19,88.2,17873.0,76.4383,76.4383,76.4297,76.4383,17873.0
2020-06-29 14:20:00,88.2,88.2,88.19,88.19,21261.0,76.4383,76.4383,76.4297,76.4297,21261.0
2020-06-29 14:25:00,88.19,88.2,88.18,88.18,21496.0,76.4297,76.4383,76.421,76.421,21496.0
2020-06-29 14:30:00,88.18,88.19,88.18,88.19,15059.0,76.421,76.4297,76.421,76.4297,15059.0
2020-06-29 14:35:00,88.19,88.19,88.18,88.18,15813.0,76.4297,76.4297,76.421,76.421,15813.0
2020-06-29 14:40:00,88.19,88.19,88.18,88.19,13797.0,76.4297,76.4297,76.421,76.4297,13797.0
2020-06-29 14:45:00,88.19,88.19,88.18,88.19,12736.0,76.4297,76.4297,76.421,76.4297,12736.0
2020-06-29 14:50:00,88.19,88.2,88.18,88.2,60729.0,76.4297,76.4383,76.421,76.4383,60729.0
2020-06-29 14:55:00,88.2,88.2,88.19,88.2,18251.0,76.4383,76.4383,76.4297,76.4383,18251.0
2020-06-29 15:00:00,88.2,88.22,88.19,88.2,132376.0,76.4383,76.4557,76.4297,76.4383,132376.0
2020-06-29 15:05:00,88.21,88.21,88.2,88.2,46126.0,76.447,76.447,76.4383,76.4383,46126.0
2020-06-29 15:10:00,88.2,88.21,88.2,88.2,26669.0,76.4383,76.447,76.4383,76.4383,26669.0
2020-06-29 15:15:00,88.2,88.21,88.2,88.21,83265.0,76.4383,76.447,76.4383,76.447,83265.0
2020-06-29 15:20:00,88.2,88.21,88.19,88.2,91364.0,76.4383,76.447,76.4297,76.4383,91364.0
2020-06-29 15:25:00,88.2,88.21,88.2,88.21,20365.0,76.4383,76.447,76.4383,76.447,20365.0
2020-06-29 15:30:00,88.2,88.21,88.2,88.2,38430.0,76.4383,76.447,76.4383,76.4383,38430.0
2020-06-29 15:35:00,88.2,88.21,88.2,88.2,20540.0,76.4383,76.447,76.4383,76.4383,20540.0
2020-06-29 15:40:00,88.2,88.21,88.2,88.2,30261.0,76.4383,76.447,76.4383,76.4383,30261.0
2020-06-29 15:45:00,88.2,88.21,88.2,88.2,18053.0,76.4383,76.447,76.4383,76.4383,18053.0
2020-06-29 15:50:00,88.2,88.21,88.2,88.2,25207.0,76.4383,76.447,76.4383,76.4383,25207.0
2020-06-29 15:55:00,88.2,88.25,88.2,88.22,116674.0,76.4383,76.4817,76.4383,76.4557,116674.0
2020-06-30 09:30:00,88.35,88.35,88.3,88.31,116719.0,76.5683,76.5683,76.525,76.5337,116719.0
2020-06-30 09:35:00,88.31,88.32,88.29,88.31,121048.0,76.5337,76.5423,76.5163,76.5337,121048.0
2020-06-30 09:40:00,88.31,88.34,88.31,88.34,26790.0,76.5337,76.5597,76.5337,76.5597,26790.0
2020-06-30 09:45:00,88.34,88.36,88.33,88.36,18581.0,76.5597,76.577,76.551,76.577,18581.0
2020-06-30 09:50:00,88.36,88.36,88.34,88.34,24423.0,76.577,76.577,76.5597,76.5597,24423.0
2020-06-30 09:55:00,88.35,88.36,88.33,88.35,72935.0,76.5683,76.577,76.551,76.5683,72935.0
2020-06-30 10:00:00,88.36,88.36,88.35,88.35,20552.0,76.577,76.577,76.5683,76.5683,20552.0
2020-06-30 10:05:00,88.36,88.36,88.33,88.34,26978.0,76.577,76.577,76.551,76.5597,26978.0
2020-06-30 10:10:00,88.34,88.35,88.34,88.34,16758.0,76.5597,76.5683,76.5597,76.5597,16758.0
2020-06-30 10:15:00,88.34,88.35,88.34,88.34,12685.0,76.5597,76.5683,76.5597,76.5597,12685.0
2020-06-30 10:20:00,88.34,88.35,88.34,88.34,14880.0,76.5597,76.5683,76.5597,76.5597,14880.0
2020-06-30 10:25:00,88.34,88.35,88.34,88.34,25913.0,76.5597,76.5683,76.5597,76.5597,25913.0
2020-06-30 10:30:00,88.34,88.35,88.34,88.34,41900.0,76.5597,76.5683,76.5597,76.5597,41900.0
2020-06-30 10:35:00,88.34,88.35,88.34,88.34,14065.0,76.5597,76.5683,76.5597,76.5597,14065.0
2020-06-30 10:40:00,88.34,88.36,88.34,88.36,71807.0,76.5597,76.577,76.5597,76.577,71807.0
2020-06-30 10:45:00,88.35,88.36,88.35,88.36,48195.0,76.5683,76.577,76.5683,76.577,48195.0
2020-06-30 10:50:00,88.35,88.36,88.34,88.34,51092.0,76.5683,76.577,76.5597,76.5597,51092.0
2020-06-30 10:55:00,88.34,88.36,88.34,88.36,37786.0,76.5597,76.577,76.5597,76.577,37786.0
2020-06-30 11:00:00,88.36,88.36,88.34,88.35,38243.0,76.577,76.577,76.5597,76.5683,38243.0
2020-06-30 11:05:00,88.35,88.35,88.34,88.34,21972.0,76.5683,76.5683,76.5597,76.5597,21972.0
2020-06-30 11:10:00,88.34,88.35,88.33,88.34,25882.0,76.5597,76.5683,76.551,76.5597,25882.0
2020-06-30 11:15:00,88.34,88.34,88.32,88.34,37840.0,76.5597,76.5597,76.5423,76.5597,37840.0
2020-06-30 11:20:00,88.34,88.34,88.3,88.31,32621.0,76.5597,76.5597,76.525,76.5337,32621.0
2020-06-30 11:25:00,88.31,88.31,88.3,88.31,30674.0,76.5337,76.5337,76.525,76.5337,30674.0
2020-06-30 11:30:00,88.3,88.32,88.3,88.3,41881.0,76.525,76.5423,76.525,76.525,41881.0
2020-06-30 11:35:00,88.31,88.31,88.26,88.28,45343.0,76.5337,76.5337,76.4903,76.5077,45343.0
2020-06-30 11:40:00,88.28,88.29,88.27,88.28,42712.0,76.5077,76.5163,76.499,76.5077,42712.0
2020-06-30 11:45:00,88.29,88.29,88.28,88.29,11556.0,76.5163,76.5163,76.5077,76.5163,11556.0
2020-06-30 11:50:00,88.29,88.3,88.28,88.3,20904.0,76.5163,76.525,76.5077,76.525,20904.0
2020-06-30 11:55:00,88.3,88.31,88.29,88.31,71123.0,76.525,76.5337,76.5163,76.5337,71123.0
2020-06-30 12:00:00,88.31,88.31,88.29,88.29,24084.0,76.5337,76.5337,76.5163,76.5163,24084.0
2020-06-30 12:05:00,88.29,88.3,88.25,88.26,56610.0,76.5163,76.525,76.4817,76.4903,56610.0
2020-06-30 12:10:00,88.26,88.26,88.23,88.25,35934.0,76.4903,76.4903,76.4643,76.4817,35934.0
2020-06-30 12:15:00,88.26,88.27,88.25,88.26,44053.0,76.4903,76.499,76.4817,76.4903,44053.0
2020-06-30 12:20:00,88.25,88.26,88.25,88.26,15174.0,76.4817,76.4903,76.4817,76.4903,15174.0
2020-06-30 12:25:00,88.25,88.26,88.24,88.25,42930.0,76.4817,76.4903,76.473,76.4817,42930.0
2020-06-30 12:30:00,88.25,88.26,88.24,88.26,26123.0,76.4817,76.4903,76.473,76.4903,26123.0
2020-06-30 12:35:00,88.25,88.26,88.25,88.26,26740.0,76.4817,76.4903,76.4817,76.4903,26740.0
2020-06-30 12:40:00,88.26,88.26,88.25,88.26,19590.0,76.4903,76.4903,76.4817,76.4903,19590.0
2020-06-30 12:45:00,88.26,88.26,88.25,88.26,49400.0,76.4903,76.4903,76.4817,76.4903,49400.0
2020-06-30 12:50:00,88.26,88.27,88.25,88.26,41607.0,76.4903,76.499,76.4817,76.4903,41607.0
2020-06-30 12:55:00,88.27,88.27,88.26,88.27,13475.0,76.499,76.499,76.4903,76.499,13475.0
2020-06-30 13:00:00,88.26,88.27,88.26,88.26,188600.0,76.4903,76.499,76.4903,76.4903,188600.0
2020-06-30 13:05:00,88.27,88.27,88.26,88.27,13128.0,76.499,76.499,76.4903,76.499,13128.0
2020-06-30 13:10:00,88.26,88.27,88.26,88.27,19396.0,76.4903,76.499,76.4903,76.499,19396.0
2020-06-30 13:15:00,88.27,88.27,88.23,88.24,37037.0,76.499,76.499,76.4643,76.473,37037.0
2020-06-30 13:20:00,88.24,88.24,88.23,88.24,38047.0,76.473,76.473,76.4643,76.473,38047.0
2020-06-30 13:25:00,88.23,88.24,88.22,88.23,57916.0,76.4643,76.473,76.4557,76.4643,57916.0
2020-06-30 13:30:00,88.23,88.23,88.22,88.23,9504.0,76.4643,76.4643,76.4557,76.4643,9504.0
2020-06-30 13:35:00,88.23,88.23,88.22,88.22,16550.0,76.4643,76.4643,76.4557,76.4557,16550.0
2020-06-30 13:40:00,88.22,88.23,88.21,88.23,30116.0,76.4557,76.4643,76.447,76.4643,30116.0
2020-06-30 13:45:00,88.23,88.23,88.22,88.23,17354.0,76.4643,76.4643,76.4557,76.4643,17354.0
2020-06-30 13:50:00,88.23,88.23,88.22,88.23,38969.0,76.4643,76.4643,76.4557,76.4643,38969.0
2020-06-30 13:55:00,88.22,88.23,88.2,88.2,19276.0,76.4557,76.4643,76.4383,76.4383,19276.0
2020-06-30 14:00:00,88.2,88.21,88.18,88.2,266771.0,76.4383,76.447,76.421,76.4383,266771.0
2020-06-30 14:05:00,88.21,88.22,88.2,88.21,26241.0,76.447,76.4557,76.4383,76.447,26241.0
2020-06-30 14:10:00,88.21,88.23,88.21,88.23,43470.0,76.447,76.4643,76.447,76.4643,43470.0
2020-06-30 14:15:00,88.23,88.23,88.18,88.19,166497.0,76.4643,76.4643,76.421,76.4297,166497.0
2020-06-30 14:20:00,88.18,88.19,88.17,88.19,218771.0,76.421,76.4297,76.4123,76.4297,218771.0
2020-06-30 14:25:00,88.18,88.2,88.18,88.2,13440.0,76.421,76.4383,76.421,76.4383,13440.0
2020-06-30 14:30:00,88.19,88.2,88.19,88.2,23725.0,76.4297,76.4383,76.4297,76.4383,23725.0
2020-06-30 14:35:00,88.2,88.22,88.19,88.22,56305.0,76.4383,76.4557,76.4297,76.4557,56305.0
2020-06-30 14:40:00,88.22,88.23,88.21,88.23,77097.0,76.4557,76.4643,76.447,76.4643,77097.0
2020-06-30 14:45:00,88.23,88.23,88.22,88.22,27485.0,76.4643,76.4643,76.4557,76.4557,27485.0
2020-06-30 14:50:00,88.23,88.25,88.22,88.25,45816.0,76.4643,76.4817,76.4557,76.4817,45816.0
2020-06-30 14:55:00,88.25,88.26,88.23,88.26,49066.0,76.4817,76.4903,76.4643,76.4903,49066.0
2020-06-30 15:00:00,88.25,88.26,88.23,88.25,58727.0,76.4817,76.4903,76.4643,76.4817,58727.0
2020-06-30 15:05:00,88.25,88.27,88.24,88.27,113649.0,76.4817,76.499,76.473,76.499,113649.0
2020-06-30 15:10:00,88.27,88.28,88.26,88.27,57572.0,76.499,76.5077,76.4903,76.499,57572.0
2020-06-30 15:15:00,88.28,88.28,88.27,88.27,58465.0,76.5077,76.5077,76.499,76.499,58465.0
2020-06-30 15:20:00,88.27,88.28,88.27,88.28,28845.0,76.499,76.5077,76.499,76.5077,28845.0
2020-06-30 15:25:00,88.28,88.28,88.27,88.28,54950.0,76.5077,76.5077,76.499,76.5077,54950.0
2020-06-30 15:30:00,88.28,88.28,88.27,88.28,72759.0,76.5077,76.5077,76.499,76.5077,72759.0
2020-06-30 15:35:00,88.27,88.28,88.25,88.28,133845.0,76.499,76.5077,76.4817,76.5077,133845.0
2020-06-30 15:40:00,88.28,88.29,88.27,88.29,55064.0,76.5077,76.5163,76.499,76.5163,55064.0
2020-06-30 15:45:00,88.29,88.3,88.28,88.3,152611.0,76.5163,76.525,76.5077,76.525,152611.0
2020-06-30 15:50:00,88.3,88.35,88.29,88.34,297417.0,76.525,76.5683,76.5163,76.5597,297417.0
2020-06-30 15:55:00,88.34,88.36,88.31,88.33,672459.0,76.5597,76.577,76.5337,76.551,672459.0
2020-07-01 09:30:00,88.14,88.19,88.06,88.06,162610.0,76.527,76.5704,76.4575,76.4575,162610.0
2020-07-01 09:35:00,88.06,88.08,88.04,88.05,98298.0,76.4575,76.4749,76.4402,76.4488,98298.0
2020-07-01 09:40:00,88.05,88.05,88.03,88.05,62963.0,76.4488,76.4488,76.4315,76.4488,62963.0
2020-07-01 09:45:00,88.04,88.05,88.04,88.05,27473.0,76.4402,76.4488,76.4402,76.4488,27473.0
2020-07-01 09:50:00,88.05,88.06,88.03,88.06,66635.0,76.4488,76.4575,76.4315,76.4575,66635.0
2020-07-01 09:55:00,88.06,88.06,88.05,88.05,42247.0,76.4575,76.4575,76.4488,76.4488,42247.0
2020-07-01 10:00:00,88.05,88.07,88.04,88.07,50937.0,76.4488,76.4662,76.4402,76.4662,50937.0
2020-07-01 10:05:00,88.06,88.08,88.04,88.06,25408.0,76.4575,76.4749,76.4402,76.4575,25408.0
2020-07-01 10:10:00,88.06,88.06,88.01,88.02,18966.0,76.4575,76.4575,76.4141,76.4228,18966.0
2020-07-01 10:15:00,88.02,88.03,88.01,88.01,17034.0,76.4228,76.4315,76.4141,76.4141,17034.0
2020-07-01 10:20:00,88.01,88.03,88.01,88.01,61332.0,76.4141,76.4315,76.4141,76.4141,61332.0
2020-07-01 10:25:00,88.02,88.02,88.01,88.02,10218.0,76.4228,76.4228,76.4141,76.4228,10218.0
2020-07-01 10:30:00,88.01,88.02,88.0,88.02,55371.0,76.4141,76.4228,76.4054,76.4228,55371.0
2020-07-01 10:35:00,88.02,88.03,88.01,88.03,21036.0,76.4228,76.4315,76.4141,76.4315,21036.0
2020-07-01 10:40:00,88.02,88.03,88.02,88.03,23421.0,76.4228,76.4315,76.4228,76.4315,23421.0
2020-07-01 10:45:00,88.03,88.04,88.02,88.04,11281.0,76.4315,76.4402,76.4228,76.4402,11281.0
2020-07-01 10:50:00,88.04,88.06,88.03,88.06,16760.0,76.4402,76.4575,76.4315,76.4575,16760.0
2020-07-01 10:55:00,88.05,88.06,88.04,88.05,12105.0,76.4488,76.4575,76.4402,76.4488,12105.0
2020-07-01 11:00:00,88.06,88.08,88.05,88.07,35491.0,76.4575,76.4749,76.4488,76.4662,35491.0
2020-07-01 11:05:00,88.08,88.08,88.05,88.07,32492.0,76.4749,76.4749,76.4488,76.4662,32492.0
2020-07-01 11:10:00,88.08,88.09,88.07,88.08,70920.0,76.4749,76.4836,76.4662,76.4749,70920.0
2020-07-01 11:15:00,88.07,88.08,88.06,88.08,40716.0,76.4662,76.4749,76.4575,76.4749,40716.0
2020-07-01 11:20:00,88.07,88.09,88.06,88.09,83678.0,76.4662,76.4836,76.4575,76.4836,83678.0
2020-07-01 11:25:00,88.09,88.12,88.08,88.1,43063.0,76.4836,76.5096,76.4749,76.4923,43063.0
2020-07-01 11:30:00,88.1,88.11,88.09,88.11,19224.0,76.4923,76.5009,76.4836,76.5009,19224.0
2020-07-01 11:35:00,88.11,88.13,88.11,88.13,41488.0,76.5009,76.5183,76.5009,76.5183,41488.0
2020-07-01 11:40:00,88.12,88.13,88.1,88.12,31705.0,76.5096,76.5183,76.4923,76.5096,31705.0
2020-07-01 11:45:00,88.12,88.12,88.1,88.11,33749.0,76.5096,76.5096,76.4923,76.5009,33749.0
2020-07-01 11:50:00,88.11,88.13,88.1,88.12,23645.0,76.5009,76.5183,76.4923,76.5096,23645.0
2020-07-01 11:55:00,88.11,88.12,88.11,88.12,8197.0,76.5009,76.5096,76.5009,76.5096,8197.0
2020-07-01 12:00:00,88.12,88.14,88.11,88.13,17630.0,76.5096,76.527,76.5009,76.5183,17630.0
2020-07-01 12:05:00,88.14,88.16,88.13,88.15,33948.0,76.527,76.5443,76.5183,76.5357,33948.0
2020-07-01 12:10:00,88.15,88.16,88.14,88.14,24775.0,76.5357,76.5443,76.527,76.527,24775.0
2020-07-01 12:15:00,88.15,88.15,88.12,88.13,56054.0,76.5357,76.5357,76.5096,76.5183,56054.0
2020-07-01 12:20:00,88.13,88.13,88.11,88.12,18170.0,76.5183,76.5183,76.5009,76.5096,18170.0
2020-07-01 12:25:00,88.12,88.13,88.11,88.13,28529.0,76.5096,76.5183,76.5009,76.5183,28529.0
2020-07-01 12:30:00,88.12,88.13,88.11,88.11,26934.0,76.5096,76.5183,76.5009,76.5009,26934.0
2020-07-01 12:35:00,88.12,88.12,88.1,88.11,25337.0,76.5096,76.5096,76.4923,76.5009,25337.0
2020-07-01 12:40:00,88.11,88.11,88.1,88.11,36170.0,76.5009,76.5009,76.4923,76.5009,36170.0
2020-07-01 12:45:00,88.11,88.14,88.1,88.13,33148.0,76.5009,76.527,76.4923,76.5183,33148.0
2020-07-01 12:50:00,88.13,88.14,88.12,88.14,24721.0,76.5183,76.527,76.5096,76.527,24721.0
2020-07-01 12:55:00,88.14,88.15,88.13,88.15,35191.0,76.527,76.5357,76.5183,76.5357,35191.0
2020-07-01 13:00:00,88.15,88.15,88.14,88.15,41416.0,76.5357,76.5357,76.527,76.5357,41416.0
2020-07-01 13:05:00,88.15,88.15,88.13,88.14,17354.0,76.5357,76.5357,76.5183,76.527,17354.0
2020-07-01 13:10:00,88.14,88.16,88.13,88.14,52311.0,76.527,76.5443,76.5183,76.527,52311.0
2020-07-01 13:15:00,88.14,88.14,88.13,88.13,12205.0,76.527,76.527,76.5183,76.5183,12205.0
2020-07-01 13:20:00,88.13,88.14,88.13,88.14,58375.0,76.5183,76.527,76.5183,76.527,58375.0
2020-07-01 13:25:00,88.14,88.14,88.13,88.14,32834.0,76.527,76.527,76.5183,76.527,32834.0
2020-07-01 13:30:00,88.14,88.16,88.13,88.15,12988.0,76.527,76.5443,76.5183,76.5357,12988.0
2020-07-01 13:35:00,88.16,88.16,88.15,88.16,8382.0,76.5443,76.5443,76.5357,76.5443,8382.0
2020-07-01 13:40:00,88.16,88.16,88.14,88.14,63936.0,76.5443,76.5443,76.527,76.527,63936.0
2020-07-01 13:45:00,88.15,88.15,88.14,88.15,23180.0,76.5357,76.5357,76.527,76.5357,23180.0
2020-07-01 13:50:00,88.14,88.15,88.13,88.14,20673.0,76.527,76.5357,76.5183,76.527,20673.0
2020-07-01 13:55:00,88.14,88.15,88.13,88.14,21800.0,76.527,76.5357,76.5183,76.527,21800.0
2020-07-01 14:00:00,88.15,88.15,88.13,88.14,48963.0,76.5357,76.5357,76.5183,76.527,48963.0
2020-07-01 14:05:00,88.13,88.14,88.11,88.13,34687.0,76.5183,76.527,76.5009,76.5183,34687.0
2020-07-01 14:10:00,88.12,88.13,88.12,88.12,16421.0,76.5096,76.5183,76.5096,76.5096,16421.0
2020-07-01 14:15:00,88.12,88.13,88.11,88.12,103595.0,76.5096,76.5183,76.5009,76.5096,103595.0
2020-07-01 14:20:00,88.12,88.12,88.11,88.12,17960.0,76.5096,76.5096,76.5009,76.5096,17960.0
2020-07-01 14:25:00,88.12,88.12,88.11,88.11,18947.0,76.5096,76.5096,76.5009,76.5009,18947.0
2020-07-01 14:30:00,88.11,88.12,88.1,88.11,140485.0,76.5009,76.5096,76.4923,76.5009,140485.0
2020-07-01 14:35:00,88.11,88.11,88.1,88.11,12937.0,76.5009,76.5009,76.4923,76.5009,12937.0
2020-07-01 14:40:00,88.11,88.13,88.1,88.13,19214.0,76.5009,76.5183,76.4923,76.5183,19214.0
2020-07-01 14:45:00,88.13,88.13,88.11,88.11,10637.0,76.5183,76.5183,76.5009,76.5009,10637.0
2020-07-01 14:50:00,88.12,88.14,88.11,88.14,17940.0,76.5096,76.527,76.5009,76.527,17940.0
2020-07-01 14:55:00,88.14,88.15,88.13,88.15,29768.0,76.527,76.5357,76.5183,76.5357,29768.0
2020-07-01 15:00:00,88.16,88.16,88.14,88.16,19232.0,76.5443,76.5443,76.527,76.5443,19232.0
2020-07-01 15:05:00,88.16,88.16,88.14,88.15,18397.0,76.5443,76.5443,76.527,76.5357,18397.0
2020-07-01 15:10:00,88.15,88.16,88.14,88.16,24852.0,76.5357,76.5443,76.527,76.5443,24852.0
2020-07-01 15:15:00,88.16,88.16,88.15,88.16,17151.0,76.5443,76.5443,76.5357,76.5443,17151.0
2020-07-01 15:20:00,88.16,88.17,88.15,88.16,27342.0,76.5443,76.553,76.5357,76.5443,27342.0
2020-07-01 15:25:00,88.16,88.18,88.16,88.17,17279.0,76.5443,76.5617,76.5443,76.553,17279.0
2020-07-01 15:30:00,88.17,88.17,88.16,88.17,31892.0,76.553,76.553,76.5443,76.553,31892.0
2020-07-01 15:35:00,88.17,88.19,88.16,88.19,35211.0,76.553,76.5704,76.5443,76.5704,35211.0
2020-07-01 15:40:00,88.18,88.19,88.18,88.18,47385.0,76.5617,76.5704,76.5617,76.5617,47385.0
2020-07-01 15:45:00,88.18,88.19,88.17,88.19,199185.0,76.5617,76.5704,76.553,76.5704,199185.0
2020-07-01 15:50:00,88.19,88.19,88.17,88.17,89925.0,76.5704,76.5704,76.553,76.553,89925.0
2020-07-01 15:55:00,88.18,88.18,88.16,88.17,149712.0,76.5617,76.5617,76.5443,76.553,149712.0
2020-07-02 09:30:00,88.18,88.32,88.18,88.19,119824.0,76.5617,76.6833,76.5617,76.5704,119824.0
2020-07-02 09:35:00,88.2,88.22,88.19,88.2,50231.0,76.5791,76.5964,76.5704,76.5791,50231.0
2020-07-02 09:40:00,88.21,88.21,88.2,88.21,30197.0,76.5878,76.5878,76.5791,76.5878,30197.0
2020-07-02 09:45:00,88.2,88.21,88.17,88.17,28279.0,76.5791,76.5878,76.553,76.553,28279.0
2020-07-02 09:50:00,88.17,88.2,88.17,88.17,33164.0,76.553,76.5791,76.553,76.553,33164.0
2020-07-02 09:55:00,88.17,88.21,88.17,88.2,34943.0,76.553,76.5878,76.553,76.5791,34943.0
2020-07-02 10:00:00,88.2,88.22,88.2,88.21,23898.0,76.5791,76.5964,76.5791,76.5878,23898.0
2020-07-02 10:05:00,88.2,88.21,88.19,88.2,21123.0,76.5791,76.5878,76.5704,76.5791,21123.0
2020-07-02 10:10:00,88.2,88.22,88.19,88.22,18339.0,76.5791,76.5964,76.5704,76.5964,18339.0
2020-07-02 10:15:00,88.22,88.22,88.2,88.22,31126.0,76.5964,76.5964,76.5791,76.5964,31126.0
2020-07-02 10:20:00,88.22,88.23,88.21,88.23,31139.0,76.5964,76.6051,76.5878,76.6051,31139.0
2020-07-02 10:25:00,88.23,88.25,88.22,88.25,42138.0,76.6051,76.6225,76.5964,76.6225,42138.0
2020-07-02 10:30:00,88.25,88.26,88.24,88.26,43337.0,76.6225,76.6312,76.6138,76.6312,43337.0
2020-07-02 10:35:00,88.26,88.26,88.25,88.25,40415.0,76.6312,76.6312,76.6225,76.6225,40415.0
2020-07-02 10:40:00,88.26,88.26,88.23,88.23,34201.0,76.6312,76.6312,76.6051,76.6051,34201.0
2020-07-02 10:45:00,88.23,88.24,88.23,88.23,12686.0,76.6051,76.6138,76.6051,76.6051,12686.0
2020-07-02 10:50:00,88.23,88.27,88.23,88.26,61013.0,76.6051,76.6399,76.6051,76.6312,61013.0
2020-07-02 10:55:00,88.27,88.27,88.25,88.26,31054.0,76.6399,76.6399,76.6225,76.6312,31054.0
2020-07-02 11:00:00,88.26,88.27,88.25,88.26,60156.0,76.6312,76.6399,76.6225,76.6312,60156.0
2020-07-02 11:05:00,88.26,88.26,88.24,88.26,99194.0,76.6312,76.6312,76.6138,76.6312,99194.0
2020-07-02 11:10:00,88.26,88.26,88.24,88.25,17147.0,76.6312,76.6312,76.6138,76.6225,17147.0
2020-07-02 11:15:00,88.25,88.25,88.23,88.23,156681.0,76.6225,76.6225,76.6051,76.6051,156681.0
2020-07-02 11:20:00,88.23,88.24,88.23,88.23,17963.0,76.6051,76.6138,76.6051,76.6051,17963.0
2020-07-02 11:25:00,88.23,88.24,88.23,88.23,64539.0,76.6051,76.6138,76.6051,76.6051,64539.0
2020-07-02 11:30:00,88.24,88.26,88.23,88.26,46089.0,76.6138,76.6312,76.6051,76.6312,46089.0
2020-07-02 11:35:00,88.26,88.27,88.25,88.27,49648.0,76.6312,76.6399,76.6225,76.6399,49648.0
2020-07-02 11:40:00,88.26,88.27,88.25,88.25,34692.0,76.6312,76.6399,76.6225,76.6225,34692.0
2020-07-02 11:45:00,88.26,88.26,88.25,88.26,13333.0,76.6312,76.6312,76.6225,76.6312,13333.0
2020-07-02 11:50:00,88.26,88.27,88.25,88.27,28041.0,76.6312,76.6399,76.6225,76.6399,28041.0
2020-07-02 11:55:00,88.27,88.28,88.26,88.27,132526.0,76.6399,76.6485,76.6312,76.6399,132526.0
2020-07-02 12:00:00,88.27,88.28,88.26,88.28,19041.0,76.6399,76.6485,76.6312,76.6485,19041.0
2020-07-02 12:05:00,88.27,88.28,88.27,88.27,15389.0,76.6399,76.6485,76.6399,76.6399,15389.0
2020-07-02 12:10:00,88.27,88.27,88.24,88.25,19919.0,76.6399,76.6399,76.6138,76.6225,19919.0
2020-07-02 12:15:00,88.25,88.25,88.23,88.24,47854.0,76.6225,76.6225,76.6051,76.6138,47854.0
2020-07-02 12:20:00,88.25,88.25,88.24,88.25,63445.0,76.6225,76.6225,76.6138,76.6225,63445.0
2020-07-02 12:25:00,88.24,88.24,88.23,88.23,14108.0,76.6138,76.6138,76.6051,76.6051,14108.0
2020-07-02 12:30:00,88.24,88.24,88.23,88.23,17763.0,76.6138,76.6138,76.6051,76.6051,17763.0
2020-07-02 12:35:00,88.23,88.24,88.22,88.23,13835.0,76.6051,76.6138,76.5964,76.6051,13835.0
2020-07-02 12:40:00,88.23,88.23,88.22,88.23,19357.0,76.6051,76.6051,76.5964,76.6051,19357.0
2020-07-02 12:45:00,88.23,88.23,88.22,88.23,21911.0,76.6051,76.6051,76.5964,76.6051,21911.0
2020-07-02 12:50:00,88.23,88.23,88.22,88.22,19696.0,76.6051,76.6051,76.5964,76.5964,19696.0
2020-07-02 12:55:00,88.22,88.25,88.22,88.25,38390.0,76.5964,76.6225,76.5964,76.6225,38390.0
2020-07-02 13:00:00,88.25,88.25,88.24,88.24,17124.0,76.6225,76.6225,76.6138,76.6138,17124.0
2020-07-02 13:05:00,88.25,88.26,88.24,88.26,222353.0,76.6225,76.6312,76.6138,76.6312,222353.0
2020-07-02 13:10:00,88.26,88.26,88.25,88.26,71586.0,76.6312,76.6312,76.6225,76.6312,71586.0
2020-07-02 13:15:00,88.26,88.26,88.25,88.26,11981.0,76.6312,76.6312,76.6225,76.6312,11981.0
2020-07-02 13:20:00,88.25,88.27,88.25,88.27,27452.0,76.6225,76.6399,76.6225,76.6399,27452.0
2020-07-02 13:25:00,88.27,88.27,88.26,88.27,19178.0,76.6399,76.6399,76.6312,76.6399,19178.0
2020-07-02 13:30:00,88.27,88.27,88.26,88.27,16627.0,76.6399,76.6399,76.6312,76.6399,16627.0
2020-07-02 13:35:00,88.27,88.27,88.26,88.27,19676.0,76.6399,76.6399,76.6312,76.6399,19676.0
2020-07-02 13:40:00,88.27,88.28,88.26,88.27,48470.0,76.6399,76.6485,76.6312,76.6399,48470.0
2020-07-02 13:45:00,88.28,88.28,88.26,88.27,33612.0,76.6485,76.6485,76.6312,76.6399,33612.0
2020-07-02 13:50:00,88.26,88.27,88.26,88.27,21205.0,76.6312,76.6399,76.6312,76.6399,21205.0
2020-07-02 13:55:00,88.27,88.27,88.25,88.26,24831.0,76.6399,76.6399,76.6225,76.6312,24831.0
2020-07-02 14:00:00,88.26,88.26,88.25,88.25,10378.0,76.6312,76.6312,76.6225,76.6225,10378.0
2020-07-02 14:05:00,88.26,88.26,88.25,88.26,44513.0,76.6312,76.6312,76.6225,76.6312,44513.0
2020-07-02 14:10:00,88.25,88.27,88.25,88.25,38796.0,76.6225,76.6399,76.6225,76.6225,38796.0
2020-07-02 14:15:00,88.26,88.27,88.25,88.27,23639.0,76.6312,76.6399,76.6225,76.6399,23639.0
2020-07-02 14:20:00,88.27,88.27,88.26,88.27,21645.0,76.6399,76.6399,76.6312,76.6399,21645.0
2020-07-02 14:25:00,88.27,88.27,88.26,88.27,12870.0,76.6399,76.6399,76.6312,76.6399,12870.0
2020-07-02 14:30:00,88.27,88.27,88.26,88.26,19304.0,76.6399,76.6399,76.6312,76.6312,19304.0
2020-07-02 14:35:00,88.26,88.27,88.25,88.26,24615.0,76.6312,76.6399,76.6225,76.6312,24615.0
2020-07-02 14:40:00,88.26,88.26,88.25,88.26,27328.0,76.6312,76.6312,76.6225,76.6312,27328.0
2020-07-02 14:45:00,88.25,88.27,88.25,88.26,43238.0,76.6225,76.6399,76.6225,76.6312,43238.0
2020-07-02 14:50:00,88.27,88.27,88.26,88.27,18401.0,76.6399,76.6399,76.6312,76.6399,18401.0
2020-07-02 14:55:00,88.27,88.29,88.26,88.28,133074.0,76.6399,76.6572,76.6312,76.6485,133074.0
2020-07-02 15:00:00,88.28,88.28,88.27,88.28,19806.0,76.6485,76.6485,76.6399,76.6485,19806.0
2020-07-02 15:05:00,88.27,88.28,88.27,88.27,14239.0,76.6399,76.6485,76.6399,76.6399,14239.0
2020-07-02 15:10:00,88.28,88.29,88.27,88.29,27891.0,76.6485,76.6572,76.6399,76.6572,27891.0
2020-07-02 15:15:00,88.29,88.3,88.28,88.29,20861.0,76.6572,76.6659,76.6485,76.6572,20861.0
2020-07-02 15:20:00,88.3,88.3,88.28,88.3,101246.0,76.6659,76.6659,76.6485,76.6659,101246.0
2020-07-02 15:25:00,88.29,88.3,88.28,88.3,82902.0,76.6572,76.6659,76.6485,76.6659,82902.0
2020-07-02 15:30:00,88.3,88.3,88.29,88.29,16325.0,76.6659,76.6659,76.6572,76.6572,16325.0
2020-07-02 15:35:00,88.29,88.3,88.29,88.3,39634.0,76.6572,76.6659,76.6572,76.6659,39634.0
2020-07-02 15:40:00,88.3,88.3,88.28,88.29,47283.0,76.6659,76.6659,76.6485,76.6572,47283.0
2020-07-02 15:45:00,88.28,88.32,88.28,88.31,269484.0,76.6485,76.6833,76.6485,76.6746,269484.0
2020-07-02 15:50:00,88.31,88.32,88.3,88.31,120551.0,76.6746,76.6833,76.6659,76.6746,120551.0
2020-07-02 15:55:00,88.31,88.31,88.29,88.31,223055.0,76.6746,76.6746,76.6572,76.6746,223055.0
2020-07-06 09:30:00,88.25,88.31,88.24,88.26,189684.0,76.6225,76.6746,76.6138,76.6312,189684.0
2020-07-06 09:35:00,88.27,88.28,88.26,88.27,41192.0,76.6399,76.6485,76.6312,76.6399,41192.0
2020-07-06 09:40:00,88.27,88.27,88.25,88.25,76497.0,76.6399,76.6399,76.6225,76.6225,76497.0
2020-07-06 09:45:00,88.26,88.26,88.23,88.23,39838.0,76.6312,76.6312,76.6051,76.6051,39838.0
2020-07-06 09:50:00,88.24,88.24,88.2,88.2,165958.0,76.6138,76.6138,76.5791,76.5791,165958.0
2020-07-06 09:55:00,88.2,88.21,88.19,88.21,44444.0,76.5791,76.5878,76.5704,76.5878,44444.0
2020-07-06 10:00:00,88.21,88.21,88.18,88.2,54951.0,76.5878,76.5878,76.5617,76.5791,54951.0
2020-07-06 10:05:00,88.2,88.22,88.19,88.2,42899.0,76.5791,76.5964,76.5704,76.5791,42899.0
2020-07-06 10:10:00,88.2,88.23,88.19,88.22,41602.0,76.5791,76.6051,76.5704,76.5964,41602.0
2020-07-06 10:15:00,88.22,88.22,88.19,88.2,23267.0,76.5964,76.5964,76.5704,76.5791,23267.0
2020-07-06 10:20:00,88.21,88.23,88.2,88.22,31096.0,76.5878,76.6051,76.5791,76.5964,31096.0
2020-07-06 10:25:00,88.22,88.23,88.21,88.22,30348.0,76.5964,76.6051,76.5878,76.5964,30348.0
2020-07-06 10:30:00,88.22,88.22,88.2,88.2,23781.0,76.5964,76.5964,76.5791,76.5791,23781.0
2020-07-06 10:35:00,88.2,88.22,88.2,88.22,23557.0,76.5791,76.5964,76.5791,76.5964,23557.0
2020-07-06 10:40:00,88.22,88.24,88.21,88.24,23596.0,76.5964,76.6138,76.5878,76.6138,23596.0
2020-07-06 10:45:00,88.24,88.24,88.21,88.22,18249.0,76.6138,76.6138,76.5878,76.5964,18249.0
2020-07-06 10:50:00,88.21,88.23,88.21,88.23,17513.0,76.5878,76.6051,76.5878,76.6051,17513.0
2020-07-06 10:55:00,88.23,88.23,88.2,88.21,28308.0,76.6051,76.6051,76.5791,76.5878,28308.0
2020-07-06 11:00:00,88.22,88.22,88.21,88.22,15018.0,76.5964,76.5964,76.5878,76.5964,15018.0
2020-07-06 11:05:00,88.22,88.23,88.21,88.23,12920.0,76.5964,76.6051,76.5878,76.6051,12920.0
2020-07-06 11:10:00,88.23,88.23,88.22,88.23,47866.0,76.6051,76.6051,76.5964,76.6051,47866.0
2020-07-06 11:15:00,88.23,88.24,88.22,88.23,14053.0,76.6051,76.6138,76.5964,76.6051,14053.0
2020-07-06 11:20:00,88.23,88.24,88.22,88.24,33042.0,76.6051,76.6138,76.5964,76.6138,33042.0
2020-07-06 11:25:00,88.23,88.24,88.23,88.23,39894.0,76.6051,76.6138,76.6051,76.6051,39894.0
2020-07-06 11:30:00,88.23,88.24,88.22,88.23,23187.0,76.6051,76.6138,76.5964,76.6051,23187.0
2020-07-06 11:35:00,88.23,88.23,88.22,88.23,25182.0,76.6051,76.6051,76.5964,76.6051,25182.0
2020-07-06 11:40:00,88.23,88.23,88.22,88.23,19494.0,76.6051,76.6051,76.5964,76.6051,19494.0
2020-07-06 11:45:00,88.23,88.23,88.22,88.23,18254.0,76.6051,76.6051,76.5964,76.6051,18254.0
2020-07-06 11:50:00,88.23,88.23,88.22,88.23,23117.0,76.6051,76.6051,76.5964,76.6051,23117.0
2020-07-06 11:55:00,88.23,88.23,88.22,88.22,25815.0,76.6051,76.6051,76.5964,76.5964,25815.0
2020-07-06 12:00:00,88.23,88.23,88.22,88.23,16953.0,76.6051,76.6051,76.5964,76.6051,16953.0
2020-07-06 12:05:00,88.23,88.24,88.22,88.23,28371.0,76.6051,76.6138,76.5964,76.6051,28371.0
2020-07-06 12:10:00,88.23,88.24,88.23,88.23,20571.0,76.6051,76.6138,76.6051,76.6051,20571.0
2020-07-06 12:15:00,88.23,88.24,88.23,88.23,34086.0,76.6051,76.6138,76.6051,76.6051,34086.0
2020-07-06 12:20:00,88.23,88.24,88.23,88.23,28836.0,76.6051,76.6138,76.6051,76.6051,28836.0
2020-07-06 12:25:00,88.23,88.24,88.23,88.23,25482.0,76.6051,76.6138,76.6051,76.6051,25482.0
2020-07-06 12:30:00,88.24,88.24,88.23,88.24,23132.0,76.6138,76.6138,76.6051,76.6138,23132.0
2020-07-06 12:35:00,88.23,88.24,88.23,88.24,46080.0,76.6051,76.6138,76.6051,76.6138,46080.0
2020-07-06 12:40:00,88.23,88.24,88.22,88.23,84787.0,76.6051,76.6138,76.5964,76.6051,84787.0
2020-07-06 12:45:00,88.23,88.23,88.22,88.23,21449.0,76.6051,76.6051,76.5964,76.6051,21449.0
2020-07-06 12:50:00,88.23,88.23,88.22,88.22,12329.0,76.6051,76.6051,76.5964,76.5964,12329.0
2020-07-06 12:55:00,88.23,88.23,88.22,88.23,7388.0,76.6051,76.6051,76.5964,76.6051,7388.0
2020-07-06 13:00:00,88.23,88.23,88.22,88.23,26231.0,76.6051,76.6051,76.5964,76.6051,26231.0
2020-07-06 13:05:00,88.23,88.23,88.22,88.22,26723.0,76.6051,76.6051,76.5964,76.5964,26723.0
2020-07-06 13:10:00,88.22,88.23,88.22,88.23,14388.0,76.5964,76.6051,76.5964,76.6051,14388.0
2020-07-06 13:15:00,88.23,88.24,88.22,88.23,28426.0,76.6051,76.6138,76.5964,76.6051,28426.0
2020-07-06 13:20:00,88.23,88.23,88.22,88.23,23505.0,76.6051,76.6051,76.5964,76.6051,23505.0
2020-07-06 13:25:00,88.23,88.23,88.22,88.23,23551.0,76.6051,76.6051,76.5964,76.6051,23551.0
2020-07-06 13:30:00,88.22,88.23,88.2,88.22,110543.0,76.5964,76.6051,76.5791,76.5964,110543.0
2020-07-06 13:35:00,88.22,88.22,88.21,88.22,10177.0,76.5964,76.5964,76.5878,76.5964,10177.0
2020-07-06 13:40:00,88.22,88.22,88.21,88.21,13582.0,76.5964,76.5964,76.5878,76.5878,13582.0
2020-07-06 13:45:00,88.21,88.22,88.21,88.21,17976.0,76.5878,76.5964,76.5878,76.5878,17976.0
2020-07-06 13:50:00,88.22,88.22,88.21,88.21,26419.0,76.5964,76.5964,76.5878,76.5878,26419.0
2020-07-06 13:55:00,88.21,88.22,88.21,88.22,112187.0,76.5878,76.5964,76.5878,76.5964,112187.0
2020-07-06 14:00:00,88.22,88.22,88.21,88.22,14461.0,76.5964,76.5964,76.5878,76.5964,14461.0
2020-07-06 14:05:00,88.22,88.22,88.21,88.22,12605.0,76.5964,76.5964,76.5878,76.5964,12605.0
2020-07-06 14:10:00,88.22,88.23,88.21,88.22,17779.0,76.5964,76.6051,76.5878,76.5964,17779.0
2020-07-06 14:15:00,88.22,88.24,88.22,88.24,27806.0,76.5964,76.6138,76.5964,76.6138,27806.0
2020-07-06 14:20:00,88.23,88.24,88.23,88.23,17536.0,76.6051,76.6138,76.6051,76.6051,17536.0
2020-07-06 14:25:00,88.24,88.24,88.23,88.24,60348.0,76.6138,76.6138,76.6051,76.6138,60348.0
2020-07-06 14:30:00,88.23,88.24,88.22,88.22,96698.0,76.6051,76.6138,76.5964,76.5964,96698.0
2020-07-06 14:35:00,88.23,88.23,88.22,88.22,59690.0,76.6051,76.6051,76.5964,76.5964,59690.0
2020-07-06 14:40:00,88.23,88.24,88.22,88.24,42608.0,76.6051,76.6138,76.5964,76.6138,42608.0
2020-07-06 14:45:00,88.24,88.26,88.23,88.26,76711.0,76.6138,76.6312,76.6051,76.6312,76711.0
2020-07-06 14:50:00,88.26,88.28,88.25,88.27,53313.0,76.6312,76.6485,76.6225,76.6399,53313.0
2020-07-06 14:55:00,88.27,88.29,88.26,88.29,63523.0,76.6399,76.6572,76.6312,76.6572,63523.0
2020-07-06 15:00:00,88.28,88.29,88.28,88.28,35598.0,76.6485,76.6572,76.6485,76.6485,35598.0
2020-07-06 15:05:00,88.29,88.3,88.28,88.29,196011.0,76.6572,76.6659,76.6485,76.6572,196011.0
2020-07-06 15:10:00,88.3,88.3,88.28,88.29,50265.0,76.6659,76.6659,76.6485,76.6572,50265.0
2020-07-06 15:15:00,88.29,88.29,88.28,88.29,16915.0,76.6572,76.6572,76.6485,76.6572,16915.0
2020-07-06 15:20:00,88.29,88.29,88.27,88.27,50357.0,76.6572,76.6572,76.6399,76.6399,50357.0
2020-07-06 15:25:00,88.28,88.28,88.26,88.27,20951.0,76.6485,76.6485,76.6312,76.6399,20951.0
2020-07-06 15:30:00,88.27,88.28,88.25,88.26,482787.0,76.6399,76.6485,76.6225,76.6312,482787.0
2020-07-06 15:35:00,88.26,88.27,88.25,88.27,52425.0,76.6312,76.6399,76.6225,76.6399,52425.0
2020-07-06 15:40:00,88.27,88.28,88.26,88.27,47159.0,76.6399,76.6485,76.6312,76.6399,47159.0
2020-07-06 15:45:00,88.27,88.3,88.27,88.3,55070.0,76.6399,76.6659,76.6399,76.6659,55070.0
2020-07-06 15:50:00,88.3,88.31,88.29,88.31,51278.0,76.6659,76.6746,76.6572,76.6746,51278.0
2020-07-06 15:55:00,88.31,88.33,88.3,88.32,96423.0,76.6746,76.692,76.6659,76.6833,96423.0
2020-07-07 09:30:00,88.37,88.39,88.33,88.34,431322.0,76.7267,76.744,76.692,76.7006,431322.0
2020-07-07 09:35:00,88.35,88.35,88.33,88.34,32130.0,76.7093,76.7093,76.692,76.7006,32130.0
2020-07-07 09:40:00,88.34,88.35,88.32,88.33,25911.0,76.7006,76.7093,76.6833,76.692,25911.0
2020-07-07 09:45:00,88.33,88.33,88.31,88.31,32874.0,76.692,76.692,76.6746,76.6746,32874.0
2020-07-07 09:50:00,88.31,88.32,88.31,88.31,25868.0,76.6746,76.6833,76.6746,76.6746,25868.0
2020-07-07 09:55:00,88.31,88.32,88.3,88.31,87495.0,76.6746,76.6833,76.6659,76.6746,87495.0
2020-07-07 10:00:00,88.31,88.33,88.31,88.32,99718.0,76.6746,76.692,76.6746,76.6833,99718.0
2020-07-07 10:05:00,88.33,88.33,88.29,88.3,23848.0,76.692,76.692,76.6572,76.6659,23848.0
2020-07-07 10:10:00,88.3,88.31,88.29,88.31,27802.0,76.6659,76.6746,76.6572,76.6746,27802.0
2020-07-07 10:15:00,88.31,88.33,88.3,88.31,36572.0,76.6746,76.692,76.6659,76.6746,36572.0
2020-07-07 10:20:00,88.31,88.32,88.3,88.31,14368.0,76.6746,76.6833,76.6659,76.6746,14368.0
2020-07-07 10:25:00,88.31,88.32,88.3,88.31,26439.0,76.6746,76.6833,76.6659,76.6746,26439.0
2020-07-07 10:30:00,88.31,88.32,88.3,88.32,25551.0,76.6746,76.6833,76.6659,76.6833,25551.0
2020-07-07 10:35:00,88.31,88.32,88.31,88.31,27975.0,76.6746,76.6833,76.6746,76.6746,27975.0
2020-07-07 10:40:00,88.31,88.32,88.31,88.32,23651.0,76.6746,76.6833,76.6746,76.6833,23651.0
2020-07-07 10:45:00,88.31,88.33,88.31,88.32,23855.0,76.6746,76.692,76.6746,76.6833,23855.0
2020-07-07 10:50:00,88.33,88.33,88.31,88.31,25982.0,76.692,76.692,76.6746,76.6746,25982.0
2020-07-07 10:55:00,88.31,88.32,88.3,88.31,20775.0,76.6746,76.6833,76.6659,76.6746,20775.0
2020-07-07 11:00:00,88.31,88.31,88.3,88.31,17146.0,76.6746,76.6746,76.6659,76.6746,17146.0
2020-07-07 11:05:00,88.31,88.31,88.3,88.31,14316.0,76.6746,76.6746,76.6659,76.6746,14316.0
2020-07-07 11:10:00,88.31,88.32,88.3,88.32,34288.0,76.6746,76.6833,76.6659,76.6833,34288.0
2020-07-07 11:15:00,88.31,88.32,88.31,88.31,18281.0,76.6746,76.6833,76.6746,76.6746,18281.0
2020-07-07 11:20:00,88.31,88.32,88.31,88.31,10391.0,76.6746,76.6833,76.6746,76.6746,10391.0
2020-07-07 11:25:00,88.31,88.32,88.31,88.31,15070.0,76.6746,76.6833,76.6746,76.6746,15070.0
2020-07-07 11:30:00,88.31,88.33,88.31,88.33,16871.0,76.6746,76.692,76.6746,76.692,16871.0
2020-07-07 11:35:00,88.33,88.33,88.32,88.33,13981.0,76.692,76.692,76.6833,76.692,13981.0
2020-07-07 11:40:00,88.33,88.34,88.32,88.34,51271.0,76.692,76.7006,76.6833,76.7006,51271.0
2020-07-07 11:45:00,88.33,88.34,88.33,88.33,44065.0,76.692,76.7006,76.692,76.692,44065.0
2020-07-07 11:50:00,88.34,88.34,88.33,88.34,40270.0,76.7006,76.7006,76.692,76.7006,40270.0
2020-07-07 11:55:00,88.34,88.35,88.33,88.34,41965.0,76.7006,76.7093,76.692,76.7006,41965.0
2020-07-07 12:00:00,88.34,88.35,88.33,88.34,73677.0,76.7006,76.7093,76.692,76.7006,73677.0
2020-07-07 12:05:00,88.34,88.35,88.33,88.34,36296.0,76.7006,76.7093,76.692,76.7006,36296.0
2020-07-07 12:10:00,88.34,88.35,88.34,88.34,16819.0,76.7006,76.7093,76.7006,76.7006,16819.0
2020-07-07 12:15:00,88.34,88.35,88.33,88.34,35050.0,76.7006,76.7093,76.692,76.7006,35050.0
2020-07-07 12:20:00,88.34,88.34,88.31,88.32,29988.0,76.7006,76.7006,76.6746,76.6833,29988.0
2020-07-07 12:25:00,88.31,88.33,88.31,88.33,16830.0,76.6746,76.692,76.6746,76.692,16830.0
2020-07-07 12:30:00,88.33,88.33,88.32,88.33,15613.0,76.692,76.692,76.6833,76.692,15613.0
2020-07-07 12:35:00,88.33,88.35,88.32,88.34,38425.0,76.692,76.7093,76.6833,76.7006,38425.0
2020-07-07 12:40:00,88.34,88.35,88.34,88.34,32591.0,76.7006,76.7093,76.7006,76.7006,32591.0
2020-07-07 12:45:00,88.35,88.35,88.34,88.34,49757.0,76.7093,76.7093,76.7006,76.7006,49757.0
2020-07-07 12:50:00,88.34,88.35,88.34,88.34,18229.0,76.7006,76.7093,76.7006,76.7006,18229.0
2020-07-07 12:55:00,88.35,88.35,88.34,88.35,38714.0,76.7093,76.7093,76.7006,76.7093,38714.0
2020-07-07 13:00:00,88.35,88.35,88.34,88.34,16671.0,76.7093,76.7093,76.7006,76.7006,16671.0
2020-07-07 13:05:00,88.34,88.35,88.34,88.35,20015.0,76.7006,76.7093,76.7006,76.7093,20015.0
2020-07-07 13:10:00,88.35,88.35,88.34,88.34,8459.0,76.7093,76.7093,76.7006,76.7006,8459.0
2020-07-07 13:15:00,88.34,88.35,88.33,88.34,31364.0,76.7006,76.7093,76.692,76.7006,31364.0
2020-07-07 13:20:00,88.34,88.36,88.33,88.36,59420.0,76.7006,76.718,76.692,76.718,59420.0
2020-07-07 13:25:00,88.36,88.36,88.35,88.36,30682.0,76.718,76.718,76.7093,76.718,30682.0
2020-07-07 13:30:00,88.36,88.37,88.36,88.36,58035.0,76.718,76.7267,76.718,76.718,58035.0
2020-07-07 13:35:00,88.35,88.36,88.35,88.36,21746.0,76.7093,76.718,76.7093,76.718,21746.0
2020-07-07 13:40:00,88.36,88.38,88.36,88.38,28833.0,76.718,76.7354,76.718,76.7354,28833.0
2020-07-07 13:45:00,88.37,88.38,88.37,88.37,33942.0,76.7267,76.7354,76.7267,76.7267,33942.0
2020-07-07 13:50:00,88.38,88.38,88.37,88.38,35578.0,76.7354,76.7354,76.7267,76.7354,35578.0
2020-07-07 13:55:00,88.38,88.39,88.37,88.38,23808.0,76.7354,76.744,76.7267,76.7354,23808.0
2020-07-07 14:00:00,88.37,88.38,88.37,88.37,26682.0,76.7267,76.7354,76.7267,76.7267,26682.0
2020-07-07 14:05:00,88.38,88.38,88.37,88.38,19899.0,76.7354,76.7354,76.7267,76.7354,19899.0
2020-07-07 14:10:00,88.38,88.39,88.37,88.39,46249.0,76.7354,76.744,76.7267,76.744,46249.0
2020-07-07 14:15:00,88.39,88.4,88.38,88.4,29884.0,76.744,76.7527,76.7354,76.7527,29884.0
2020-07-07 14:20:00,88.4,88.41,88.39,88.41,46799.0,76.7527,76.7614,76.744,76.7614,46799.0
2020-07-07 14:25:00,88.41,88.42,88.4,88.42,49409.0,76.7614,76.7701,76.7527,76.7701,49409.0
2020-07-07 14:30:00,88.42,88.42,88.41,88.41,37862.0,76.7701,76.7701,76.7614,76.7614,37862.0
2020-07-07 14:35:00,88.42,88.43,88.4,88.41,152863.0,76.7701,76.7788,76.7527,76.7614,152863.0
2020-07-07 14:40:00,88.41,88.41,88.39,88.39,43625.0,76.7614,76.7614,76.744,76.744,43625.0
2020-07-07 14:45:00,88.39,88.39,88.38,88.39,30081.0,76.744,76.744,76.7354,76.744,30081.0
2020-07-07 14:50:00,88.39,88.4,88.38,88.4,19304.0,76.744,76.7527,76.7354,76.7527,19304.0
2020-07-07 14:55:00,88.39,88.4,88.38,88.39,47409.0,76.744,76.7527,76.7354,76.744,47409.0
2020-07-07 15:00:00,88.39,88.4,88.38,88.4,12338.0,76.744,76.7527,76.7354,76.7527,12338.0
2020-07-07 15:05:00,88.4,88.4,88.38,88.4,27703.0,76.7527,76.7527,76.7354,76.7527,27703.0
2020-07-07 15:10:00,88.4,88.41,88.39,88.41,26284.0,76.7527,76.7614,76.744,76.7614,26284.0
2020-07-07 15:15:00,88.4,88.42,88.4,88.42,44318.0,76.7527,76.7701,76.7527,76.7701,44318.0
2020-07-07 15:20:00,88.42,88.42,88.4,88.41,37187.0,76.7701,76.7701,76.7527,76.7614,37187.0
2020-07-07 15:25:00,88.41,88.43,88.4,88.42,55502.0,76.7614,76.7788,76.7527,76.7701,55502.0
2020-07-07 15:30:00,88.42,88.43,88.42,88.42,28921.0,76.7701,76.7788,76.7701,76.7701,28921.0
2020-07-07 15:35:00,88.42,88.44,88.42,88.43,29749.0,76.7701,76.7875,76.7701,76.7788,29749.0
2020-07-07 15:40:00,88.44,88.44,88.43,88.44,28597.0,76.7875,76.7875,76.7788,76.7875,28597.0
2020-07-07 15:45:00,88.44,88.44,88.43,88.43,24984.0,76.7875,76.7875,76.7788,76.7788,24984.0
2020-07-07 15:50:00,88.43,88.45,88.43,88.45,25527.0,76.7788,76.7961,76.7788,76.7961,25527.0
2020-07-07 15:55:00,88.45,88.45,88.43,88.43,60105.0,76.7961,76.7961,76.7788,76.7788,60105.0
2020-07-08 09:30:00,88.48,88.49,88.36,88.39,194257.0,76.8222,76.8309,76.718,76.744,194257.0
2020-07-08 09:35:00,88.39,88.39,88.38,88.39,53327.0,76.744,76.744,76.7354,76.744,53327.0
2020-07-08 09:40:00,88.39,88.39,88.38,88.39,27004.0,76.744,76.744,76.7354,76.744,27004.0
2020-07-08 09:45:00,88.39,88.4,88.38,88.39,45475.0,76.744,76.7527,76.7354,76.744,45475.0
2020-07-08 09:50:00,88.38,88.39,88.37,88.38,37469.0,76.7354,76.744,76.7267,76.7354,37469.0
2020-07-08 09:55:00,88.38,88.39,88.37,88.39,24188.0,76.7354,76.744,76.7267,76.744,24188.0
2020-07-08 10:00:00,88.39,88.39,88.35,88.36,51794.0,76.744,76.744,76.7093,76.718,51794.0
2020-07-08 10:05:00,88.36,88.37,88.35,88.37,28899.0,76.718,76.7267,76.7093,76.7267,28899.0
2020-07-08 10:10:00,88.37,88.4,88.36,88.4,47397.0,76.7267,76.7527,76.718,76.7527,47397.0
2020-07-08 10:15:00,88.4,88.41,88.39,88.4,30485.0,76.7527,76.7614,76.744,76.7527,30485.0
2020-07-08 10:20:00,88.41,88.41,88.4,88.41,23628.0,76.7614,76.7614,76.7527,76.7614,23628.0
2020-07-08 10:25:00,88.41,88.42,88.4,88.42,28631.0,76.7614,76.7701,76.7527,76.7701,28631.0
2020-07-08 10:30:00,88.42,88.42,88.37,88.38,82027.0,76.7701,76.7701,76.7267,76.7354,82027.0
2020-07-08 10:35:00,88.38,88.39,88.37,88.39,29828.0,76.7354,76.744,76.7267,76.744,29828.0
2020-07-08 10:40:00,88.39,88.4,88.38,88.4,39903.0,76.744,76.7527,76.7354,76.7527,39903.0
2020-07-08 10:45:00,88.4,88.4,88.38,88.39,45402.0,76.7527,76.7527,76.7354,76.744,45402.0
2020-07-08 10:50:00,88.39,88.39,88.38,88.39,46786.0,76.744,76.744,76.7354,76.744,46786.0
2020-07-08 10:55:00,88.39,88.39,88.38,88.39,14552.0,76.744,76.744,76.7354,76.744,14552.0
2020-07-08 11:00:00,88.38,88.39,88.38,88.38,33279.0,76.7354,76.744,76.7354,76.7354,33279.0
2020-07-08 11:05:00,88.39,88.39,88.38,88.39,16488.0,76.744,76.744,76.7354,76.744,16488.0
2020-07-08 11:10:00,88.39,88.39,88.38,88.38,22732.0,76.744,76.744,76.7354,76.7354,22732.0
2020-07-08 11:15:00,88.39,88.39,88.38,88.39,28130.0,76.744,76.744,76.7354,76.744,28130.0
2020-07-08 11:20:00,88.39,88.41,88.38,88.4,46439.0,76.744,76.7614,76.7354,76.7527,46439.0
2020-07-08 11:25:00,88.4,88.4,88.36,88.37,34447.0,76.7527,76.7527,76.718,76.7267,34447.0
2020-07-08 11:30:00,88.37,88.37,88.36,88.37,45469.0,76.7267,76.7267,76.718,76.7267,45469.0
2020-07-08 11:35:00,88.37,88.37,88.36,88.37,26382.0,76.7267,76.7267,76.718,76.7267,26382.0
2020-07-08 11:40:00,88.37,88.37,88.35,88.36,35149.0,76.7267,76.7267,76.7093,76.718,35149.0
2020-07-08 11:45:00,88.36,88.37,88.35,88.37,18446.0,76.718,76.7267,76.7093,76.7267,18446.0
2020-07-08 11:50:00,88.37,88.37,88.36,88.37,23805.0,76.7267,76.7267,76.718,76.7267,23805.0
2020-07-08 11:55:00,88.36,88.37,88.36,88.37,22706.0,76.718,76.7267,76.718,76.7267,22706.0
2020-07-08 12:00:00,88.37,88.37,88.36,88.37,81513.0,76.7267,76.7267,76.718,76.7267,81513.0
2020-07-08 12:05:00,88.37,88.37,88.36,88.37,42773.0,76.7267,76.7267,76.718,76.7267,42773.0
2020-07-08 12:10:00,88.37,88.37,88.36,88.36,26159.0,76.7267,76.7267,76.718,76.718,26159.0
2020-07-08 12:15:00,88.37,88.37,88.36,88.37,27438.0,76.7267,76.7267,76.718,76.7267,27438.0
2020-07-08 12:20:00,88.37,88.37,88.36,88.37,23039.0,76.7267,76.7267,76.718,76.7267,23039.0
2020-07-08 12:25:00,88.37,88.37,88.36,88.37,53466.0,76.7267,76.7267,76.718,76.7267,53466.0
2020-07-08 12:30:00,88.37,88.38,88.36,88.38,16883.0,76.7267,76.7354,76.718,76.7354,16883.0
2020-07-08 12:35:00,88.38,88.39,88.37,88.38,37444.0,76.7354,76.744,76.7267,76.7354,37444.0
2020-07-08 12:40:00,88.38,88.39,88.37,88.39,48687.0,76.7354,76.744,76.7267,76.744,48687.0
2020-07-08 12:45:00,88.39,88.39,88.37,88.38,125843.0,76.744,76.744,76.7267,76.7354,125843.0
2020-07-08 12:50:00,88.38,88.39,88.37,88.38,22521.0,76.7354,76.744,76.7267,76.7354,22521.0
2020-07-08 12:55:00,88.39,88.39,88.37,88.38,24527.0,76.744,76.744,76.7267,76.7354,24527.0
2020-07-08 13:00:00,88.38,88.41,88.37,88.4,46118.0,76.7354,76.7614,76.7267,76.7527,46118.0
2020-07-08 13:05:00,88.41,88.41,88.39,88.41,12045.0,76.7614,76.7614,76.744,76.7614,12045.0
2020-07-08 13:10:00,88.41,88.42,88.4,88.42,16538.0,76.7614,76.7701,76.7527,76.7701,16538.0
2020-07-08 13:15:00,88.42,88.42,88.41,88.41,25360.0,76.7701,76.7701,76.7614,76.7614,25360.0
2020-07-08 13:20:00,88.42,88.43,88.42,88.42,19473.0,76.7701,76.7788,76.7701,76.7701,19473.0
2020-07-08 13:25:00,88.42,88.44,88.42,88.44,28866.0,76.7701,76.7875,76.7701,76.7875,28866.0
2020-07-08 13:30:00,88.44,88.45,88.43,88.44,19749.0,76.7875,76.7961,76.7788,76.7875,19749.0
2020-07-08 13:35:00,88.45,88.45,88.44,88.44,13138.0,76.7961,76.7961,76.7875,76.7875,13138.0
2020-07-08 13:40:00,88.45,88.45,88.44,88.45,14609.0,76.7961,76.7961,76.7875,76.7961,14609.0
2020-07-08 13:45:00,88.45,88.45,88.44,88.44,7314.0,76.7961,76.7961,76.7875,76.7875,7314.0
2020-07-08 13:50:00,88.45,88.45,88.44,88.44,26254.0,76.7961,76.7961,76.7875,76.7875,26254.0
2020-07-08 13:55:00,88.44,88.45,88.44,88.45,43998.0,76.7875,76.7961,76.7875,76.7961,43998.0
2020-07-08 14:00:00,88.44,88.45,88.43,88.44,15513.0,76.7875,76.7961,76.7788,76.7875,15513.0
2020-07-08 14:05:00,88.44,88.44,88.43,88.44,11791.0,76.7875,76.7875,76.7788,76.7875,11791.0
2020-07-08 14:10:00,88.44,88.44,88.43,88.43,16568.0,76.7875,76.7875,76.7788,76.7788,16568.0
2020-07-08 14:15:00,88.44,88.44,88.42,88.42,27804.0,76.7875,76.7875,76.7701,76.7701,27804.0
2020-07-08 14:20:00,88.42,88.43,88.42,88.42,68840.0,76.7701,76.7788,76.7701,76.7701,68840.0
2020-07-08 14:25:00,88.43,88.43,88.42,88.43,11382.0,76.7788,76.7788,76.7701,76.7788,11382.0
2020-07-08 14:30:00,88.43,88.43,88.42,88.42,13353.0,76.7788,76.7788,76.7701,76.7701,13353.0
2020-07-08 14:35:00,88.42,88.43,88.42,88.42,14276.0,76.7701,76.7788,76.7701,76.7701,14276.0
2020-07-08 14:40:00,88.42,88.43,88.42,88.42,22739.0,76.7701,76.7788,76.7701,76.7701,22739.0
2020-07-08 14:45:00,88.42,88.43,88.41,88.42,33367.0,76.7701,76.7788,76.7614,76.7701,33367.0
2020-07-08 14:50:00,88.42,88.42,88.41,88.42,12723.0,76.7701,76.7701,76.7614,76.7701,12723.0
2020-07-08 14:55:00,88.42,88.42,88.4,88.41,18331.0,76.7701,76.7701,76.7527,76.7614,18331.0
2020-07-08 15:00:00,88.41,88.43,88.4,88.42,50261.0,76.7614,76.7788,76.7527,76.7701,50261.0
2020-07-08 15:05:00,88.43,88.43,88.41,88.42,24677.0,76.7788,76.7788,76.7614,76.7701,24677.0
2020-07-08 15:10:00,88.42,88.42,88.41,88.42,30562.0,76.7701,76.7701,76.7614,76.7701,30562.0
2020-07-08 15:15:00,88.42,88.42,88.4,88.41,48153.0,76.7701,76.7701,76.7527,76.7614,48153.0
2020-07-08 15:20:00,88.42,88.43,88.41,88.42,30591.0,76.7701,76.7788,76.7614,76.7701,30591.0
2020-07-08 15:25:00,88.42,88.43,88.42,88.42,18738.0,76.7701,76.7788,76.7701,76.7701,18738.0
2020-07-08 15:30:00,88.42,88.43,88.42,88.42,18837.0,76.7701,76.7788,76.7701,76.7701,18837.0
2020-07-08 15:35:00,88.42,88.43,88.42,88.42,19166.0,76.7701,76.7788,76.7701,76.7701,19166.0
2020-07-08 15:40:00,88.42,88.43,88.42,88.42,38114.0,76.7701,76.7788,76.7701,76.7701,38114.0
2020-07-08 15:45:00,88.42,88.43,88.42,88.42,45038.0,76.7701,76.7788,76.7701,76.7701,45038.0
2020-07-08 15:50:00,88.41,88.42,88.4,88.41,61075.0,76.7614,76.7701,76.7527,76.7614,61075.0
2020-07-08 15:55:00,88.41,88.41,88.38,88.4,73692.0,76.7614,76.7614,76.7354,76.7527,73692.0
2020-07-09 09:30:00,88.45,88.48,88.43,88.45,89846.0,76.7961,76.8222,76.7788,76.7961,89846.0
2020-07-09 09:35:00,88.45,88.47,88.44,88.47,22724.0,76.7961,76.8135,76.7875,76.8135,22724.0
2020-07-09 09:40:00,88.47,88.47,88.45,88.47,44838.0,76.8135,76.8135,76.7961,76.8135,44838.0
2020-07-09 09:45:00,88.47,88.48,88.46,88.47,38911.0,76.8135,76.8222,76.8048,76.8135,38911.0
2020-07-09 09:50:00,88.47,88.47,88.45,88.47,25031.0,76.8135,76.8135,76.7961,76.8135,25031.0
2020-07-09 09:55:00,88.47,88.48,88.45,88.48,87846.0,76.8135,76.8222,76.7961,76.8222,87846.0
2020-07-09 10:00:00,88.47,88.48,88.45,88.47,73174.0,76.8135,76.8222,76.7961,76.8135,73174.0
2020-07-09 10:05:00,88.47,88.47,88.46,88.47,58206.0,76.8135,76.8135,76.8048,76.8135,58206.0
2020-07-09 10:10:00,88.47,88.49,88.46,88.48,24546.0,76.8135,76.8309,76.8048,76.8222,24546.0
2020-07-09 10:15:00,88.48,88.51,88.48,88.51,72704.0,76.8222,76.8482,76.8222,76.8482,72704.0
2020-07-09 10:20:00,88.51,88.51,88.48,88.48,45760.0,76.8482,76.8482,76.8222,76.8222,45760.0
2020-07-09 10:25:00,88.48,88.49,88.47,88.48,20135.0,76.8222,76.8309,76.8135,76.8222,20135.0
2020-07-09 10:30:00,88.48,88.49,88.48,88.49,24798.0,76.8222,76.8309,76.8222,76.8309,24798.0
2020-07-09 10:35:00,88.48,88.49,88.48,88.49,23263.0,76.8222,76.8309,76.8222,76.8309,23263.0
2020-07-09 10:40:00,88.48,88.51,88.48,88.51,22013.0,76.8222,76.8482,76.8222,76.8482,22013.0
2020-07-09 10:45:00,88.51,88.51,88.49,88.5,28477.0,76.8482,76.8482,76.8309,76.8396,28477.0
2020-07-09 10:50:00,88.5,88.5,88.49,88.5,10360.0,76.8396,76.8396,76.8309,76.8396,10360.0
2020-07-09 10:55:00,88.5,88.52,88.49,88.52,94388.0,76.8396,76.8569,76.8309,76.8569,94388.0
2020-07-09 11:00:00,88.52,88.52,88.51,88.52,22303.0,76.8569,76.8569,76.8482,76.8569,22303.0
2020-07-09 11:05:00,88.52,88.53,88.5,88.51,42751.0,76.8569,76.8656,76.8396,76.8482,42751.0
2020-07-09 11:10:00,88.51,88.53,88.5,88.52,57627.0,76.8482,76.8656,76.8396,76.8569,57627.0
2020-07-09 11:15:00,88.52,88.52,88.5,88.51,30955.0,76.8569,76.8569,76.8396,76.8482,30955.0
2020-07-09 11:20:00,88.51,88.52,88.5,88.51,32259.0,76.8482,76.8569,76.8396,76.8482,32259.0
2020-07-09 11:25:00,88.51,88.51,88.5,88.51,23448.0,76.8482,76.8482,76.8396,76.8482,23448.0
2020-07-09 11:30:00,88.51,88.52,88.5,88.52,31175.0,76.8482,76.8569,76.8396,76.8569,31175.0
2020-07-09 11:35:00,88.52,88.53,88.51,88.53,8860.0,76.8569,76.8656,76.8482,76.8656,8860.0
2020-07-09 11:40:00,88.54,88.54,88.52,88.54,20878.0,76.8743,76.8743,76.8569,76.8743,20878.0
2020-07-09 11:45:00,88.54,88.54,88.53,88.54,32350.0,76.8743,76.8743,76.8656,76.8743,32350.0
2020-07-09 11:50:00,88.54,88.54,88.53,88.54,12790.0,76.8743,76.8743,76.8656,76.8743,12790.0
2020-07-09 11:55:00,88.54,88.54,88.53,88.54,24465.0,76.8743,76.8743,76.8656,76.8743,24465.0
2020-07-09 12:00:00,88.53,88.54,88.51,88.52,21612.0,76.8656,76.8743,76.8482,76.8569,21612.0
2020-07-09 12:05:00,88.52,88.52,88.51,88.52,4890.0,76.8569,76.8569,76.8482,76.8569,4890.0
2020-07-09 12:10:00,88.52,88.53,88.51,88.53,23490.0,76.8569,76.8656,76.8482,76.8656,23490.0
2020-07-09 12:15:00,88.53,88.53,88.52,88.53,12228.0,76.8656,76.8656,76.8569,76.8656,12228.0
2020-07-09 12:20:00,88.53,88.53,88.52,88.52,8260.0,76.8656,76.8656,76.8569,76.8569,8260.0
2020-07-09 12:25:00,88.53,88.54,88.52,88.53,37845.0,76.8656,76.8743,76.8569,76.8656,37845.0
2020-07-09 12:30:00,88.53,88.54,88.52,88.54,18388.0,76.8656,76.8743,76.8569,76.8743,18388.0
2020-07-09 12:35:00,88.54,88.54,88.53,88.53,12937.0,76.8743,76.8743,76.8656,76.8656,12937.0
2020-07-09 12:40:00,88.54,88.55,88.53,88.55,15971.0,76.8743,76.883,76.8656,76.883,15971.0
2020-07-09 12:45:00,88.55,88.55,88.54,88.55,15604.0,76.883,76.883,76.8743,76.883,15604.0
2020-07-09 12:50:00,88.54,88.56,88.54,88.56,12995.0,76.8743,76.8916,76.8743,76.8916,12995.0
2020-07-09 12:55:00,88.56,88.56,88.52,88.53,15044.0,76.8916,76.8916,76.8569,76.8656,15044.0
2020-07-09 13:00:00,88.53,88.64,88.51,88.62,148578.0,76.8656,76.9611,76.8482,76.9437,148578.0
2020-07-09 13:05:00,88.62,88.63,88.6,88.61,40276.0,76.9437,76.9524,76.9264,76.9351,40276.0
2020-07-09 13:10:00,88.62,88.63,88.61,88.62,41842.0,76.9437,76.9524,76.9351,76.9437,41842.0
2020-07-09 13:15:00,88.62,88.63,88.61,88.62,10088.0,76.9437,76.9524,76.9351,76.9437,10088.0
2020-07-09 13:20:00,88.62,88.64,88.61,88.64,29952.0,76.9437,76.9611,76.9351,76.9611,29952.0
2020-07-09 13:25:00,88.64,88.64,88.61,88.61,262274.0,76.9611,76.9611,76.9351,76.9351,262274.0
2020-07-09 13:30:00,88.61,88.63,88.61,88.62,21704.0,76.9351,76.9524,76.9351,76.9437,21704.0
2020-07-09 13:35:00,88.62,88.64,88.62,88.64,18181.0,76.9437,76.9611,76.9437,76.9611,18181.0
2020-07-09 13:40:00,88.64,88.66,88.64,88.65,23734.0,76.9611,76.9785,76.9611,76.9698,23734.0
2020-07-09 13:45:00,88.66,88.66,88.65,88.65,21068.0,76.9785,76.9785,76.9698,76.9698,21068.0
2020-07-09 13:50:00,88.66,88.68,88.65,88.68,46087.0,76.9785,76.9958,76.9698,76.9958,46087.0
2020-07-09 13:55:00,88.68,88.69,88.67,88.68,17644.0,76.9958,77.0045,76.9872,76.9958,17644.0
2020-07-09 14:00:00,88.69,88.69,88.65,88.66,32505.0,77.0045,77.0045,76.9698,76.9785,32505.0
2020-07-09 14:05:00,88.66,88.67,88.65,88.65,19947.0,76.9785,76.9872,76.9698,76.9698,19947.0
2020-07-09 14:10:00,88.66,88.66,88.64,88.66,58094.0,76.9785,76.9785,76.9611,76.9785,58094.0
2020-07-09 14:15:00,88.66,88.66,88.65,88.65,22943.0,76.9785,76.9785,76.9698,76.9698,22943.0
2020-07-09 14:20:00,88.66,88.66,88.64,88.65,21586.0,76.9785,76.9785,76.9611,76.9698,21586.0
2020-07-09 14:25:00,88.65,88.65,88.63,88.65,26779.0,76.9698,76.9698,76.9524,76.9698,26779.0
2020-07-09 14:30:00,88.65,88.67,88.64,88.66,21853.0,76.9698,76.9872,76.9611,76.9785,21853.0
2020-07-09 14:35:00,88.66,88.67,88.66,88.67,29907.0,76.9785,76.9872,76.9785,76.9872,29907.0
2020-07-09 14:40:00,88.67,88.67,88.64,88.64,52392.0,76.9872,76.9872,76.9611,76.9611,52392.0
2020-07-09 14:45:00,88.65,88.66,88.63,88.65,46880.0,76.9698,76.9785,76.9524,76.9698,46880.0
2020-07-09 14:50:00,88.65,88.66,88.64,88.65,25519.0,76.9698,76.9785,76.9611,76.9698,25519.0
2020-07-09 14:55:00,88.66,88.67,88.65,88.67,25856.0,76.9785,76.9872,76.9698,76.9872,25856.0
2020-07-09 15:00:00,88.67,88.67,88.66,88.67,42487.0,76.9872,76.9872,76.9785,76.9872,42487.0
2020-07-09 15:05:00,88.66,88.67,88.65,88.65,31430.0,76.9785,76.9872,76.9698,76.9698,31430.0
2020-07-09 15:10:00,88.66,88.66,88.64,88.65,49752.0,76.9785,76.9785,76.9611,76.9698,49752.0
2020-07-09 15:15:00,88.65,88.65,88.64,88.65,16393.0,76.9698,76.9698,76.9611,76.9698,16393.0
2020-07-09 15:20:00,88.65,88.65,88.64,88.65,15435.0,76.9698,76.9698,76.9611,76.9698,15435.0
2020-07-09 15:25:00,88.65,88.65,88.63,88.64,37679.0,76.9698,76.9698,76.9524,76.9611,37679.0
2020-07-09 15:30:00,88.64,88.64,88.63,88.64,38382.0,76.9611,76.9611,76.9524,76.9611,38382.0
2020-07-09 15:35:00,88.64,88.64,88.63,88.64,29011.0,76.9611,76.9611,76.9524,76.9611,29011.0
2020-07-09 15:40:00,88.63,88.64,88.62,88.63,65547.0,76.9524,76.9611,76.9437,76.9524,65547.0
2020-07-09 15:45:00,88.64,88.64,88.62,88.63,56239.0,76.9611,76.9611,76.9437,76.9524,56239.0
2020-07-09 15:50:00,88.63,88.64,88.62,88.63,62274.0,76.9524,76.9611,76.9437,76.9524,62274.0
2020-07-09 15:55:00,88.62,88.64,88.62,88.64,150054.0,76.9437,76.9611,76.9437,76.9611,150054.0
2020-07-10 09:30:00,88.75,88.75,88.71,88.74,114241.0,77.0566,77.0566,77.0219,77.0479,114241.0
2020-07-10 09:35:00,88.73,88.74,88.72,88.73,20703.0,77.0392,77.0479,77.0306,77.0392,20703.0
2020-07-10 09:40:00,88.73,88.73,88.7,88.71,43960.0,77.0392,77.0392,77.0132,77.0219,43960.0
2020-07-10 09:45:00,88.71,88.74,88.71,88.73,12135.0,77.0219,77.0479,77.0219,77.0392,12135.0
2020-07-10 09:50:00,88.72,88.73,88.71,88.71,18164.0,77.0306,77.0392,77.0219,77.0219,18164.0
2020-07-10 09:55:00,88.71,88.71,88.69,88.7,11485.0,77.0219,77.0219,77.0045,77.0132,11485.0
2020-07-10 10:00:00,88.7,88.7,88.69,88.7,19704.0,77.0132,77.0132,77.0045,77.0132,19704.0
2020-07-10 10:05:00,88.7,88.7,88.67,88.68,16014.0,77.0132,77.0132,76.9872,76.9958,16014.0
2020-07-10 10:10:00,88.68,88.68,88.66,88.67,37414.0,76.9958,76.9958,76.9785,76.9872,37414.0
2020-07-10 10:15:00,88.67,88.68,88.66,88.67,30671.0,76.9872,76.9958,76.9785,76.9872,30671.0
2020-07-10 10:20:00,88.68,88.69,88.67,88.69,73362.0,76.9958,77.0045,76.9872,77.0045,73362.0
2020-07-10 10:25:00,88.69,88.69,88.66,88.67,102098.0,77.0045,77.0045,76.9785,76.9872,102098.0
2020-07-10 10:30:00,88.67,88.67,88.65,88.66,27586.0,76.9872,76.9872,76.9698,76.9785,27586.0
2020-07-10 10:35:00,88.66,88.67,88.65,88.66,28573.0,76.9785,76.9872,76.9698,76.9785,28573.0
2020-07-10 10:40:00,88.66,88.67,88.65,88.66,19107.0,76.9785,76.9872,76.9698,76.9785,19107.0
2020-07-10 10:45:00,88.67,88.67,88.66,88.67,33082.0,76.9872,76.9872,76.9785,76.9872,33082.0
2020-07-10 10:50:00,88.67,88.67,88.65,88.66,15047.0,76.9872,76.9872,76.9698,76.9785,15047.0
2020-07-10 10:55:00,88.66,88.68,88.65,88.67,40501.0,76.9785,76.9958,76.9698,76.9872,40501.0
2020-07-10 11:00:00,88.66,88.68,88.66,88.67,24291.0,76.9785,76.9958,76.9785,76.9872,24291.0
2020-07-10 11:05:00,88.67,88.67,88.66,88.66,21376.0,76.9872,76.9872,76.9785,76.9785,21376.0
2020-07-10 11:10:00,88.66,88.66,88.65,88.66,20899.0,76.9785,76.9785,76.9698,76.9785,20899.0
2020-07-10 11:15:00,88.66,88.66,88.64,88.65,25273.0,76.9785,76.9785,76.9611,76.9698,25273.0
2020-07-10 11:20:00,88.65,88.65,88.62,88.63,57572.0,76.9698,76.9698,76.9437,76.9524,57572.0
2020-07-10 11:25:00,88.62,88.63,88.62,88.63,23354.0,76.9437,76.9524,76.9437,76.9524,23354.0
2020-07-10 11:30:00,88.63,88.64,88.62,88.64,108336.0,76.9524,76.9611,76.9437,76.9611,108336.0
2020-07-10 11:35:00,88.64,88.64,88.62,88.63,27451.0,76.9611,76.9611,76.9437,76.9524,27451.0
2020-07-10 11:40:00,88.62,88.63,88.61,88.62,35047.0,76.9437,76.9524,76.9351,76.9437,35047.0
2020-07-10 11:45:00,88.62,88.63,88.61,88.62,22248.0,76.9437,76.9524,76.9351,76.9437,22248.0
2020-07-10 11:50:00,88.62,88.62,88.6,88.61,12185.0,76.9437,76.9437,76.9264,76.9351,12185.0
2020-07-10 11:55:00,88.61,88.62,88.6,88.61,27168.0,76.9351,76.9437,76.9264,76.9351,27168.0
2020-07-10 12:00:00,88.61,88.62,88.59,88.61,26935.0,76.9351,76.9437,76.9177,76.9351,26935.0
2020-07-10 12:05:00,88.61,88.61,88.58,88.59,22148.0,76.9351,76.9351,76.909,76.9177,22148.0
2020-07-10 12:10:00,88.58,88.6,88.58,88.6,27207.0,76.909,76.9264,76.909,76.9264,27207.0
2020-07-10 12:15:00,88.59,88.6,88.58,88.59,47022.0,76.9177,76.9264,76.909,76.9177,47022.0
2020-07-10 12:20:00,88.59,88.61,88.58,88.61,31130.0,76.9177,76.9351,76.909,76.9351,31130.0
2020-07-10 12:25:00,88.61,88.61,88.6,88.61,20100.0,76.9351,76.9351,76.9264,76.9351,20100.0
2020-07-10 12:30:00,88.61,88.61,88.6,88.61,16561.0,76.9351,76.9351,76.9264,76.9351,16561.0
2020-07-10 12:35:00,88.6,88.61,88.59,88.6,20915.0,76.9264,76.9351,76.9177,76.9264,20915.0
2020-07-10 12:40:00,88.59,88.6,88.58,88.59,25693.0,76.9177,76.9264,76.909,76.9177,25693.0
2020-07-10 12:45:00,88.58,88.59,88.56,88.57,34227.0,76.909,76.9177,76.8916,76.9003,34227.0
2020-07-10 12:50:00,88.57,88.58,88.56,88.56,40473.0,76.9003,76.909,76.8916,76.8916,40473.0
2020-07-10 12:55:00,88.56,88.57,88.56,88.56,35257.0,76.8916,76.9003,76.8916,76.8916,35257.0
2020-07-10 13:00:00,88.56,88.57,88.56,88.57,20211.0,76.8916,76.9003,76.8916,76.9003,20211.0
2020-07-10 13:05:00,88.57,88.58,88.56,88.58,53559.0,76.9003,76.909,76.8916,76.909,53559.0
2020-07-10 13:10:00,88.57,88.58,88.56,88.57,32773.0,76.9003,76.909,76.8916,76.9003,32773.0
2020-07-10 13:15:00,88.56,88.57,88.56,88.56,23669.0,76.8916,76.9003,76.8916,76.8916,23669.0
2020-07-10 13:20:00,88.56,88.57,88.56,88.57,5487.0,76.8916,76.9003,76.8916,76.9003,5487.0
2020-07-10 13:25:00,88.57,88.57,88.56,88.56,35252.0,76.9003,76.9003,76.8916,76.8916,35252.0
2020-07-10 13:30:00,88.57,88.57,88.56,88.56,23269.0,76.9003,76.9003,76.8916,76.8916,23269.0
2020-07-10 13:35:00,88.57,88.57,88.56,88.56,30013.0,76.9003,76.9003,76.8916,76.8916,30013.0
2020-07-10 13:40:00,88.56,88.57,88.56,88.56,10908.0,76.8916,76.9003,76.8916,76.8916,10908.0
2020-07-10 13:45:00,88.56,88.57,88.55,88.56,27736.0,76.8916,76.9003,76.883,76.8916,27736.0
2020-07-10 13:50:00,88.56,88.56,88.55,88.55,25129.0,76.8916,76.8916,76.883,76.883,25129.0
2020-07-10 13:55:00,88.56,88.56,88.55,88.56,21284.0,76.8916,76.8916,76.883,76.8916,21284.0
2020-07-10 14:00:00,88.55,88.56,88.55,88.55,48565.0,76.883,76.8916,76.883,76.883,48565.0
2020-07-10 14:05:00,88.56,88.56,88.55,88.55,27512.0,76.8916,76.8916,76.883,76.883,27512.0
2020-07-10 14:10:00,88.56,88.56,88.55,88.56,20541.0,76.8916,76.8916,76.883,76.8916,20541.0
2020-07-10 14:15:00,88.56,88.56,88.54,88.56,31625.0,76.8916,76.8916,76.8743,76.8916,31625.0
2020-07-10 14:20:00,88.56,88.56,88.54,88.55,19875.0,76.8916,76.8916,76.8743,76.883,19875.0
2020-07-10 14:25:00,88.55,88.55,88.53,88.54,16832.0,76.883,76.883,76.8656,76.8743,16832.0
2020-07-10 14:30:00,88.54,88.56,88.53,88.55,96400.0,76.8743,76.8916,76.8656,76.883,96400.0
2020-07-10 14:35:00,88.54,88.55,88.54,88.54,20225.0,76.8743,76.883,76.8743,76.8743,20225.0
2020-07-10 14:40:00,88.54,88.55,88.54,88.55,10009.0,76.8743,76.883,76.8743,76.883,10009.0
2020-07-10 14:45:00,88.55,88.55,88.54,88.55,22281.0,76.883,76.883,76.8743,76.883,22281.0
2020-07-10 14:50:00,88.55,88.55,88.53,88.54,17817.0,76.883,76.883,76.8656,76.8743,17817.0
2020-07-10 14:55:00,88.53,88.54,88.53,88.53,22174.0,76.8656,76.8743,76.8656,76.8656,22174.0
2020-07-10 15:00:00,88.54,88.56,88.54,88.54,25181.0,76.8743,76.8916,76.8743,76.8743,25181.0
2020-07-10 15:05:00,88.55,88.55,88.53,88.54,49345.0,76.883,76.883,76.8656,76.8743,49345.0
2020-07-10 15:10:00,88.54,88.57,88.53,88.55,196037.0,76.8743,76.9003,76.8656,76.883,196037.0
2020-07-10 15:15:00,88.55,88.55,88.54,88.55,26422.0,76.883,76.883,76.8743,76.883,26422.0
2020-07-10 15:20:00,88.55,88.55,88.54,88.55,23381.0,76.883,76.883,76.8743,76.883,23381.0
2020-07-10 15:25:00,88.55,88.55,88.53,88.54,23634.0,76.883,76.883,76.8656,76.8743,23634.0
2020-07-10 15:30:00,88.53,88.55,88.53,88.54,41926.0,76.8656,76.883,76.8656,76.8743,41926.0
2020-07-10 15:35:00,88.54,88.54,88.52,88.54,31787.0,76.8743,76.8743,76.8569,76.8743,31787.0
2020-07-10 15:40:00,88.53,88.55,88.53,88.55,64267.0,76.8656,76.883,76.8656,76.883,64267.0
2020-07-10 15:45:00,88.55,88.55,88.53,88.54,49964.0,76.883,76.883,76.8656,76.8743,49964.0
2020-07-10 15:50:00,88.53,88.54,88.53,88.54,24518.0,76.8656,76.8743,76.8656,76.8743,24518.0
2020-07-10 15:55:00,88.54,88.54,88.53,88.54,60805.0,76.8743,76.8743,76.8656,76.8743,60805.0
2020-07-13 09:30:00,88.5,88.55,88.5,88.5,147233.0,76.8396,76.883,76.8396,76.8396,147233.0
2020-07-13 09:35:00,88.51,88.51,88.49,88.51,63855.0,76.8482,76.8482,76.8309,76.8482,63855.0
2020-07-13 09:40:00,88.51,88.51,88.5,88.51,31954.0,76.8482,76.8482,76.8396,76.8482,31954.0
2020-07-13 09:45:00,88.51,88.53,88.51,88.53,155298.0,76.8482,76.8656,76.8482,76.8656,155298.0
2020-07-13 09:50:00,88.53,88.53,88.5,88.51,21691.0,76.8656,76.8656,76.8396,76.8482,21691.0
2020-07-13 09:55:00,88.52,88.52,88.5,88.51,13769.0,76.8569,76.8569,76.8396,76.8482,13769.0
2020-07-13 10:00:00,88.52,88.52,88.5,88.52,41306.0,76.8569,76.8569,76.8396,76.8569,41306.0
2020-07-13 10:05:00,88.53,88.54,88.52,88.52,28929.0,76.8656,76.8743,76.8569,76.8569,28929.0
2020-07-13 10:10:00,88.53,88.53,88.52,88.53,18865.0,76.8656,76.8656,76.8569,76.8656,18865.0
2020-07-13 10:15:00,88.52,88.53,88.51,88.52,20955.0,76.8569,76.8656,76.8482,76.8569,20955.0
2020-07-13 10:20:00,88.52,88.54,88.51,88.53,35869.0,76.8569,76.8743,76.8482,76.8656,35869.0
2020-07-13 10:25:00,88.54,88.56,88.53,88.56,42838.0,76.8743,76.8916,76.8656,76.8916,42838.0
2020-07-13 10:30:00,88.55,88.57,88.54,88.56,32290.0,76.883,76.9003,76.8743,76.8916,32290.0
2020-07-13 10:35:00,88.55,88.56,88.55,88.56,16819.0,76.883,76.8916,76.883,76.8916,16819.0
2020-07-13 10:40:00,88.55,88.58,88.55,88.57,33707.0,76.883,76.909,76.883,76.9003,33707.0
2020-07-13 10:45:00,88.58,88.58,88.53,88.54,27301.0,76.909,76.909,76.8656,76.8743,27301.0
2020-07-13 10:50:00,88.54,88.55,88.53,88.55,11528.0,76.8743,76.883,76.8656,76.883,11528.0
2020-07-13 10:55:00,88.55,88.55,88.53,88.54,79327.0,76.883,76.883,76.8656,76.8743,79327.0
2020-07-13 11:00:00,88.54,88.54,88.52,88.53,21175.0,76.8743,76.8743,76.8569,76.8656,21175.0
2020-07-13 11:05:00,88.53,88.54,88.52,88.53,14246.0,76.8656,76.8743,76.8569,76.8656,14246.0
2020-07-13 11:10:00,88.54,88.55,88.53,88.55,26863.0,76.8743,76.883,76.8656,76.883,26863.0
2020-07-13 11:15:00,88.55,88.55,88.53,88.54,38176.0,76.883,76.883,76.8656,76.8743,38176.0
2020-07-13 11:20:00,88.54,88.54,88.53,88.54,33912.0,76.8743,76.8743,76.8656,76.8743,33912.0
2020-07-13 11:25:00,88.54,88.54,88.52,88.53,19473.0,76.8743,76.8743,76.8569,76.8656,19473.0
2020-07-13 11:30:00,88.53,88.54,88.52,88.54,41368.0,76.8656,76.8743,76.8569,76.8743,41368.0
2020-07-13 11:35:00,88.54,88.54,88.53,88.54,28484.0,76.8743,76.8743,76.8656,76.8743,28484.0
2020-07-13 11:40:00,88.54,88.55,88.53,88.54,23214.0,76.8743,76.883,76.8656,76.8743,23214.0
2020-07-13 11:45:00,88.54,88.55,88.54,88.55,25232.0,76.8743,76.883,76.8743,76.883,25232.0
2020-07-13 11:50:00,88.55,88.56,88.54,88.56,54472.0,76.883,76.8916,76.8743,76.8916,54472.0
2020-07-13 11:55:00,88.56,88.57,88.55,88.56,28703.0,76.8916,76.9003,76.883,76.8916,28703.0
2020-07-13 12:00:00,88.57,88.58,88.56,88.58,29486.0,76.9003,76.909,76.8916,76.909,29486.0
2020-07-13 12:05:00,88.58,88.6,88.57,88.59,46482.0,76.909,76.9264,76.9003,76.9177,46482.0
2020-07-13 12:10:00,88.58,88.59,88.58,88.58,21111.0,76.909,76.9177,76.909,76.909,21111.0
2020-07-13 12:15:00,88.59,88.59,88.57,88.57,32861.0,76.9177,76.9177,76.9003,76.9003,32861.0
2020-07-13 12:20:00,88.56,88.57,88.55,88.56,29604.0,76.8916,76.9003,76.883,76.8916,29604.0
2020-07-13 12:25:00,88.56,88.57,88.56,88.57,24358.0,76.8916,76.9003,76.8916,76.9003,24358.0
2020-07-13 12:30:00,88.57,88.57,88.54,88.56,28886.0,76.9003,76.9003,76.8743,76.8916,28886.0
2020-07-13 12:35:00,88.56,88.58,88.55,88.57,45947.0,76.8916,76.909,76.883,76.9003,45947.0
2020-07-13 12:40:00,88.57,88.58,88.57,88.58,18461.0,76.9003,76.909,76.9003,76.909,18461.0
2020-07-13 12:45:00,88.57,88.58,88.57,88.57,18069.0,76.9003,76.909,76.9003,76.9003,18069.0
2020-07-13 12:50:00,88.58,88.58,88.56,88.56,80012.0,76.909,76.909,76.8916,76.8916,80012.0
2020-07-13 12:55:00,88.57,88.57,88.56,88.56,8874.0,76.9003,76.9003,76.8916,76.8916,8874.0
2020-07-13 13:00:00,88.56,88.58,88.56,88.58,24909.0,76.8916,76.909,76.8916,76.909,24909.0
2020-07-13 13:05:00,88.57,88.58,88.57,88.58,13582.0,76.9003,76.909,76.9003,76.909,13582.0
2020-07-13 13:10:00,88.58,88.58,88.56,88.56,17452.0,76.909,76.909,76.8916,76.8916,17452.0
2020-07-13 13:15:00,88.56,88.57,88.56,88.56,13363.0,76.8916,76.9003,76.8916,76.8916,13363.0
2020-07-13 13:20:00,88.56,88.57,88.56,88.56,12229.0,76.8916,76.9003,76.8916,76.8916,12229.0
2020-07-13 13:25:00,88.57,88.58,88.55,88.58,29306.0,76.9003,76.909,76.883,76.909,29306.0
2020-07-13 13:30:00,88.58,88.58,88.57,88.57,116218.0,76.909,76.909,76.9003,76.9003,116218.0
2020-07-13 13:35:00,88.58,88.58,88.57,88.58,13548.0,76.909,76.909,76.9003,76.909,13548.0
2020-07-13 13:40:00,88.58,88.58,88.56,88.56,23739.0,76.909,76.909,76.8916,76.8916,23739.0
2020-07-13 13:45:00,88.56,88.57,88.56,88.56,11353.0,76.8916,76.9003,76.8916,76.8916,11353.0
2020-07-13 13:50:00,88.57,88.57,88.55,88.55,20423.0,76.9003,76.9003,76.883,76.883,20423.0
2020-07-13 13:55:00,88.56,88.56,88.55,88.56,29151.0,76.8916,76.8916,76.883,76.8916,29151.0
2020-07-13 14:00:00,88.55,88.56,88.55,88.56,16833.0,76.883,76.8916,76.883,76.8916,16833.0
2020-07-13 14:05:00,88.56,88.56,88.55,88.55,31880.0,76.8916,76.8916,76.883,76.883,31880.0
2020-07-13 14:10:00,88.54,88.55,88.54,88.55,14572.0,76.8743,76.883,76.8743,76.883,14572.0
2020-07-13 14:15:00,88.55,88.55,88.52,88.53,31850.0,76.883,76.883,76.8569,76.8656,31850.0
2020-07-13 14:20:00,88.53,88.55,88.53,88.55,25349.0,76.8656,76.883,76.8656,76.883,25349.0
2020-07-13 14:25:00,88.55,88.55,88.53,88.54,24391.0,76.883,76.883,76.8656,76.8743,24391.0
2020-07-13 14:30:00,88.54,88.55,88.53,88.55,34278.0,76.8743,76.883,76.8656,76.883,34278.0
2020-07-13 14:35:00,88.54,88.55,88.54,88.55,50220.0,76.8743,76.883,76.8743,76.883,50220.0
2020-07-13 14:40:00,88.55,88.55,88.54,88.55,18819.0,76.883,76.883,76.8743,76.883,18819.0
2020-07-13 14:45:00,88.55,88.55,88.54,88.55,13794.0,76.883,76.883,76.8743,76.883,13794.0
2020-07-13 14:50:00,88.55,88.55,88.54,88.55,18022.0,76.883,76.883,76.8743,76.883,18022.0
2020-07-13 14:55:00,88.55,88.55,88.54,88.55,17278.0,76.883,76.883,76.8743,76.883,17278.0
2020-07-13 15:00:00,88.55,88.55,88.52,88.53,45634.0,76.883,76.883,76.8569,76.8656,45634.0
2020-07-13 15:05:00,88.53,88.53,88.52,88.53,26495.0,76.8656,76.8656,76.8569,76.8656,26495.0
2020-07-13 15:10:00,88.53,88.53,88.52,88.53,21689.0,76.8656,76.8656,76.8569,76.8656,21689.0
2020-07-13 15:15:00,88.53,88.53,88.52,88.53,10467.0,76.8656,76.8656,76.8569,76.8656,10467.0
2020-07-13 15:20:00,88.53,88.53,88.52,88.53,9306.0,76.8656,76.8656,76.8569,76.8656,9306.0
2020-07-13 15:25:00,88.53,88.53,88.52,88.53,33583.0,76.8656,76.8656,76.8569,76.8656,33583.0
2020-07-13 15:30:00,88.53,88.54,88.52,88.54,51280.0,76.8656,76.8743,76.8569,76.8743,51280.0
2020-07-13 15:35:00,88.54,88.54,88.53,88.54,55421.0,76.8743,76.8743,76.8656,76.8743,55421.0
2020-07-13 15:40:00,88.54,88.54,88.53,88.54,89457.0,76.8743,76.8743,76.8656,76.8743,89457.0
2020-07-13 15:45:00,88.53,88.56,88.53,88.56,47244.0,76.8656,76.8916,76.8656,76.8916,47244.0
2020-07-13 15:50:00,88.56,88.56,88.55,88.55,44470.0,76.8916,76.8916,76.883,76.883,44470.0
2020-07-13 15:55:00,88.55,88.56,88.55,88.56,177161.0,76.883,76.8916,76.883,76.8916,177161.0
2020-07-14 09:30:00,88.67,88.69,88.65,88.68,145245.0,76.9872,77.0045,76.9698,76.9958,145245.0
2020-07-14 09:35:00,88.68,88.69,88.67,88.68,54183.0,76.9958,77.0045,76.9872,76.9958,54183.0
2020-07-14 09:40:00,88.67,88.67,88.65,88.67,124684.0,76.9872,76.9872,76.9698,76.9872,124684.0
2020-07-14 09:45:00,88.67,88.69,88.66,88.67,38153.0,76.9872,77.0045,76.9785,76.9872,38153.0
2020-07-14 09:50:00,88.66,88.68,88.66,88.67,19745.0,76.9785,76.9958,76.9785,76.9872,19745.0
2020-07-14 09:55:00,88.66,88.67,88.65,88.66,42434.0,76.9785,76.9872,76.9698,76.9785,42434.0
2020-07-14 10:00:00,88.66,88.66,88.65,88.66,25989.0,76.9785,76.9785,76.9698,76.9785,25989.0
2020-07-14 10:05:00,88.66,88.68,88.65,88.67,25936.0,76.9785,76.9958,76.9698,76.9872,25936.0
2020-07-14 10:10:00,88.68,88.69,88.67,88.67,26711.0,76.9958,77.0045,76.9872,76.9872,26711.0
2020-07-14 10:15:00,88.67,88.67,88.65,88.67,14020.0,76.9872,76.9872,76.9698,76.9872,14020.0
2020-07-14 10:20:00,88.67,88.67,88.66,88.67,31760.0,76.9872,76.9872,76.9785,76.9872,31760.0
2020-07-14 10:25:00,88.67,88.67,88.66,88.67,49064.0,76.9872,76.9872,76.9785,76.9872,49064.0
2020-07-14 10:30:00,88.66,88.67,88.66,88.67,33291.0,76.9785,76.9872,76.9785,76.9872,33291.0
2020-07-14 10:35:00,88.67,88.67,88.66,88.67,8649.0,76.9872,76.9872,76.9785,76.9872,8649.0
2020-07-14 10:40:00,88.67,88.7,88.66,88.7,42548.0,76.9872,77.0132,76.9785,77.0132,42548.0
2020-07-14 10:45:00,88.7,88.7,88.68,88.69,20041.0,77.0132,77.0132,76.9958,77.0045,20041.0
2020-07-14 10:50:00,88.69,88.69,88.66,88.66,15369.0,77.0045,77.0045,76.9785,76.9785,15369.0
2020-07-14 10:55:00,88.66,88.67,88.66,88.67,21570.0,76.9785,76.9872,76.9785,76.9872,21570.0
2020-07-14 11:00:00,88.67,88.67,88.66,88.67,31862.0,76.9872,76.9872,76.9785,76.9872,31862.0
2020-07-14 11:05:00,88.67,88.68,88.65,88.67,66636.0,76.9872,76.9958,76.9698,76.9872,66636.0
2020-07-14 11:10:00,88.67,88.69,88.66,88.69,20845.0,76.9872,77.0045,76.9785,77.0045,20845.0
2020-07-14 11:15:00,88.69,88.7,88.68,88.69,30237.0,77.0045,77.0132,76.9958,77.0045,30237.0
2020-07-14 11:20:00,88.69,88.69,88.68,88.69,18403.0,77.0045,77.0045,76.9958,77.0045,18403.0
2020-07-14 11:25:00,88.69,88.69,88.68,88.69,30198.0,77.0045,77.0045,76.9958,77.0045,30198.0
2020-07-14 11:30:00,88.69,88.69,88.67,88.67,42541.0,77.0045,77.0045,76.9872,76.9872,42541.0
2020-07-14 11:35:00,88.67,88.69,88.67,88.69,32802.0,76.9872,77.0045,76.9872,77.0045,32802.0
2020-07-14 11:40:00,88.69,88.69,88.68,88.69,33119.0,77.0045,77.0045,76.9958,77.0045,33119.0
2020-07-14 11:45:00,88.68,88.69,88.68,88.68,26575.0,76.9958,77.0045,76.9958,76.9958,26575.0
2020-07-14 11:50:00,88.69,88.69,88.68,88.69,14959.0,77.0045,77.0045,76.9958,77.0045,14959.0
2020-07-14 11:55:00,88.69,88.69,88.68,88.69,7707.0,77.0045,77.0045,76.9958,77.0045,7707.0
2020-07-14 12:00:00,88.69,88.71,88.68,88.7,25442.0,77.0045,77.0219,76.9958,77.0132,25442.0
2020-07-14 12:05:00,88.71,88.71,88.7,88.7,24478.0,77.0219,77.0219,77.0132,77.0132,24478.0
2020-07-14 12:10:00,88.7,88.71,88.7,88.7,16169.0,77.0132,77.0219,77.0132,77.0132,16169.0
2020-07-14 12:15:00,88.71,88.71,88.7,88.71,27581.0,77.0219,77.0219,77.0132,77.0219,27581.0
2020-07-14 12:20:00,88.7,88.71,88.69,88.7,34741.0,77.0132,77.0219,77.0045,77.0132,34741.0
2020-07-14 12:25:00,88.69,88.71,88.69,88.7,59677.0,77.0045,77.0219,77.0045,77.0132,59677.0
2020-07-14 12:30:00,88.7,88.71,88.7,88.7,23798.0,77.0132,77.0219,77.0132,77.0132,23798.0
2020-07-14 12:35:00,88.7,88.73,88.7,88.73,10132.0,77.0132,77.0392,77.0132,77.0392,10132.0
2020-07-14 12:40:00,88.73,88.73,88.72,88.73,45702.0,77.0392,77.0392,77.0306,77.0392,45702.0
2020-07-14 12:45:00,88.73,88.73,88.71,88.72,19632.0,77.0392,77.0392,77.0219,77.0306,19632.0
2020-07-14 12:50:00,88.72,88.72,88.7,88.7,19051.0,77.0306,77.0306,77.0132,77.0132,19051.0
2020-07-14 12:55:00,88.7,88.71,88.7,88.7,30222.0,77.0132,77.0219,77.0132,77.0132,30222.0
2020-07-14 13:00:00,88.7,88.72,88.7,88.7,20640.0,77.0132,77.0306,77.0132,77.0132,20640.0
2020-07-14 13:05:00,88.71,88.71,88.69,88.7,25387.0,77.0219,77.0219,77.0045,77.0132,25387.0
2020-07-14 13:10:00,88.7,88.71,88.69,88.69,28277.0,77.0132,77.0219,77.0045,77.0045,28277.0
2020-07-14 13:15:00,88.69,88.7,88.69,88.69,40047.0,77.0045,77.0132,77.0045,77.0045,40047.0
2020-07-14 13:20:00,88.7,88.7,88.69,88.7,46202.0,77.0132,77.0132,77.0045,77.0132,46202.0
2020-07-14 13:25:00,88.7,88.7,88.69,88.7,30405.0,77.0132,77.0132,77.0045,77.0132,30405.0
2020-07-14 13:30:00,88.7,88.7,88.69,88.7,23394.0,77.0132,77.0132,77.0045,77.0132,23394.0
2020-07-14 13:35:00,88.69,88.71,88.69,88.7,28912.0,77.0045,77.0219,77.0045,77.0132,28912.0
2020-07-14 13:40:00,88.7,88.72,88.7,88.72,28633.0,77.0132,77.0306,77.0132,77.0306,28633.0
2020-07-14 13:45:00,88.72,88.72,88.71,88.72,16936.0,77.0306,77.0306,77.0219,77.0306,16936.0
2020-07-14 13:50:00,88.72,88.72,88.71,88.71,9010.0,77.0306,77.0306,77.0219,77.0219,9010.0
2020-07-14 13:55:00,88.72,88.73,88.71,88.73,35754.0,77.0306,77.0392,77.0219,77.0392,35754.0
2020-07-14 14:00:00,88.72,88.73,88.72,88.73,20068.0,77.0306,77.0392,77.0306,77.0392,20068.0
2020-07-14 14:05:00,88.73,88.74,88.72,88.73,31849.0,77.0392,77.0479,77.0306,77.0392,31849.0
2020-07-14 14:10:00,88.73,88.74,88.72,88.73,17066.0,77.0392,77.0479,77.0306,77.0392,17066.0
2020-07-14 14:15:00,88.73,88.74,88.73,88.74,6506.0,77.0392,77.0479,77.0392,77.0479,6506.0
2020-07-14 14:20:00,88.73,88.74,88.72,88.72,8538.0,77.0392,77.0479,77.0306,77.0306,8538.0
2020-07-14 14:25:00,88.73,88.73,88.71,88.71,20352.0,77.0392,77.0392,77.0219,77.0219,20352.0
2020-07-14 14:30:00,88.7,88.71,88.7,88.7,29010.0,77.0132,77.0219,77.0132,77.0132,29010.0
2020-07-14 14:35:00,88.7,88.71,88.69,88.7,24990.0,77.0132,77.0219,77.0045,77.0132,24990.0
2020-07-14 14:40:00,88.7,88.7,88.69,88.7,18095.0,77.0132,77.0132,77.0045,77.0132,18095.0
2020-07-14 14:45:00,88.7,88.71,88.69,88.7,33891.0,77.0132,77.0219,77.0045,77.0132,33891.0
2020-07-14 14:50:00,88.7,88.71,88.69,88.7,18042.0,77.0132,77.0219,77.0045,77.0132,18042.0
2020-07-14 14:55:00,88.69,88.7,88.68,88.7,30882.0,77.0045,77.0132,76.9958,77.0132,30882.0
2020-07-14 15:00:00,88.7,88.7,88.67,88.69,24754.0,77.0132,77.0132,76.9872,77.0045,24754.0
2020-07-14 15:05:00,88.69,88.69,88.67,88.68,25692.0,77.0045,77.0045,76.9872,76.9958,25692.0
2020-07-14 15:10:00,88.67,88.68,88.67,88.67,37247.0,76.9872,76.9958,76.9872,76.9872,37247.0
2020-07-14 15:15:00,88.67,88.68,88.66,88.67,29609.0,76.9872,76.9958,76.9785,76.9872,29609.0
2020-07-14 15:20:00,88.66,88.67,88.66,88.67,12939.0,76.9785,76.9872,76.9785,76.9872,12939.0
2020-07-14 15:25:00,88.66,88.67,88.66,88.67,19555.0,76.9785,76.9872,76.9785,76.9872,19555.0
2020-07-14 15:30:00,88.67,88.67,88.66,88.67,24216.0,76.9872,76.9872,76.9785,76.9872,24216.0
2020-07-14 15:35:00,88.67,88.68,88.66,88.67,51467.0,76.9872,76.9958,76.9785,76.9872,51467.0
2020-07-14 15:40:00,88.67,88.68,88.65,88.65,55841.0,76.9872,76.9958,76.9698,76.9698,55841.0
2020-07-14 15:45:00,88.66,88.66,88.64,88.65,74919.0,76.9785,76.9785,76.9611,76.9698,74919.0
2020-07-14 15:50:00,88.65,88.68,88.64,88.65,94779.0,76.9698,76.9958,76.9611,76.9698,94779.0
2020-07-14 15:55:00,88.66,88.67,88.65,88.66,50111.0,76.9785,76.9872,76.9698,76.9785,50111.0
2020-07-15 09:30:00,88.72,88.77,88.66,88.67,170431.0,77.0306,77.074,76.9785,76.9872,170431.0
2020-07-15 09:35:00,88.67,88.68,88.66,88.67,26061.0,76.9872,76.9958,76.9785,76.9872,26061.0
2020-07-15 09:40:00,88.66,88.67,88.63,88.63,43578.0,76.9785,76.9872,76.9524,76.9524,43578.0
2020-07-15 09:45:00,88.64,88.67,88.63,88.67,53487.0,76.9611,76.9872,76.9524,76.9872,53487.0
2020-07-15 09:50:00,88.67,88.69,88.66,88.69,72266.0,76.9872,77.0045,76.9785,77.0045,72266.0
2020-07-15 09:55:00,88.67,88.68,88.66,88.67,31322.0,76.9872,76.9958,76.9785,76.9872,31322.0
2020-07-15 10:00:00,88.67,88.67,88.66,88.67,42580.0,76.9872,76.9872,76.9785,76.9872,42580.0
2020-07-15 10:05:00,88.66,88.67,88.66,88.67,40180.0,76.9785,76.9872,76.9785,76.9872,40180.0
2020-07-15 10:10:00,88.66,88.67,88.66,88.67,51975.0,76.9785,76.9872,76.9785,76.9872,51975.0
2020-07-15 10:15:00,88.66,88.67,88.65,88.66,44925.0,76.9785,76.9872,76.9698,76.9785,44925.0
2020-07-15 10:20:00,88.66,88.66,88.65,88.66,43528.0,76.9785,76.9785,76.9698,76.9785,43528.0
2020-07-15 10:25:00,88.66,88.66,88.64,88.65,52483.0,76.9785,76.9785,76.9611,76.9698,52483.0
2020-07-15 10:30:00,88.64,88.66,88.64,88.66,32874.0,76.9611,76.9785,76.9611,76.9785,32874.0
2020-07-15 10:35:00,88.65,88.67,88.65,88.67,40909.0,76.9698,76.9872,76.9698,76.9872,40909.0
2020-07-15 10:40:00,88.67,88.68,88.66,88.68,27628.0,76.9872,76.9958,76.9785,76.9958,27628.0
2020-07-15 10:45:00,88.67,88.67,88.65,88.66,52768.0,76.9872,76.9872,76.9698,76.9785,52768.0
2020-07-15 10:50:00,88.66,88.66,88.65,88.66,28773.0,76.9785,76.9785,76.9698,76.9785,28773.0
2020-07-15 10:55:00,88.65,88.66,88.65,88.66,19916.0,76.9698,76.9785,76.9698,76.9785,19916.0
2020-07-15 11:00:00,88.66,88.67,88.65,88.67,26770.0,76.9785,76.9872,76.9698,76.9872,26770.0
2020-07-15 11:05:00,88.67,88.67,88.66,88.67,24608.0,76.9872,76.9872,76.9785,76.9872,24608.0
2020-07-15 11:10:00,88.67,88.67,88.66,88.67,132097.0,76.9872,76.9872,76.9785,76.9872,132097.0
2020-07-15 11:15:00,88.67,88.67,88.66,88.67,30724.0,76.9872,76.9872,76.9785,76.9872,30724.0
2020-07-15 11:20:00,88.67,88.69,88.66,88.69,62743.0,76.9872,77.0045,76.9785,77.0045,62743.0
2020-07-15 11:25:00,88.69,88.69,88.68,88.69,32651.0,77.0045,77.0045,76.9958,77.0045,32651.0
2020-07-15 11:30:00,88.69,88.69,88.68,88.69,16044.0,77.0045,77.0045,76.9958,77.0045,16044.0
2020-07-15 11:35:00,88.69,88.7,88.68,88.69,26167.0,77.0045,77.0132,76.9958,77.0045,26167.0
2020-07-15 11:40:00,88.69,88.7,88.68,88.7,43607.0,77.0045,77.0132,76.9958,77.0132,43607.0
2020-07-15 11:45:00,88.7,88.7,88.69,88.7,21581.0,77.0132,77.0132,77.0045,77.0132,21581.0
2020-07-15 11:50:00,88.7,88.72,88.69,88.72,68844.0,77.0132,77.0306,77.0045,77.0306,68844.0
2020-07-15 11:55:00,88.72,88.72,88.71,88.72,81448.0,77.0306,77.0306,77.0219,77.0306,81448.0
2020-07-15 12:00:00,88.71,88.72,88.7,88.71,39926.0,77.0219,77.0306,77.0132,77.0219,39926.0
2020-07-15 12:05:00,88.71,88.71,88.68,88.69,106521.0,77.0219,77.0219,76.9958,77.0045,106521.0
2020-07-15 12:10:00,88.69,88.7,88.68,88.7,27435.0,77.0045,77.0132,76.9958,77.0132,27435.0
2020-07-15 12:15:00,88.7,88.7,88.69,88.7,14957.0,77.0132,77.0132,77.0045,77.0132,14957.0
2020-07-15 12:20:00,88.69,88.7,88.69,88.7,10269.0,77.0045,77.0132,77.0045,77.0132,10269.0
2020-07-15 12:25:00,88.7,88.7,88.69,88.7,16608.0,77.0132,77.0132,77.0045,77.0132,16608.0
2020-07-15 12:30:00,88.69,88.7,88.69,88.7,16701.0,77.0045,77.0132,77.0045,77.0132,16701.0
2020-07-15 12:35:00,88.7,88.72,88.7,88.72,46092.0,77.0132,77.0306,77.0132,77.0306,46092.0
2020-07-15 12:40:00,88.72,88.72,88.7,88.72,48520.0,77.0306,77.0306,77.0132,77.0306,48520.0
2020-07-15 12:45:00,88.72,88.72,88.71,88.71,37270.0,77.0306,77.0306,77.0219,77.0219,37270.0
2020-07-15 12:50:00,88.71,88.72,88.7,88.71,42278.0,77.0219,77.0306,77.0132,77.0219,42278.0
2020-07-15 12:55:00,88.7,88.71,88.7,88.7,23199.0,77.0132,77.0219,77.0132,77.0132,23199.0
2020-07-15 13:00:00,88.7,88.71,88.7,88.71,214778.0,77.0132,77.0219,77.0132,77.0219,214778.0
2020-07-15 13:05:00,88.7,88.71,88.69,88.69,28051.0,77.0132,77.0219,77.0045,77.0045,28051.0
2020-07-15 13:10:00,88.69,88.7,88.69,88.7,48698.0,77.0045,77.0132,77.0045,77.0132,48698.0
2020-07-15 13:15:00,88.7,88.7,88.69,88.7,13915.0,77.0132,77.0132,77.0045,77.0132,13915.0
2020-07-15 13:20:00,88.7,88.7,88.69,88.7,26849.0,77.0132,77.0132,77.0045,77.0132,26849.0
2020-07-15 13:25:00,88.7,88.7,88.69,88.7,57292.0,77.0132,77.0132,77.0045,77.0132,57292.0
2020-07-15 13:30:00,88.69,88.7,88.69,88.7,58845.0,77.0045,77.0132,77.0045,77.0132,58845.0
2020-07-15 13:35:00,88.7,88.7,88.69,88.7,21089.0,77.0132,77.0132,77.0045,77.0132,21089.0
2020-07-15 13:40:00,88.7,88.7,88.69,88.7,28756.0,77.0132,77.0132,77.0045,77.0132,28756.0
2020-07-15 13:45:00,88.7,88.7,88.69,88.7,20946.0,77.0132,77.0132,77.0045,77.0132,20946.0
2020-07-15 13:50:00,88.7,88.7,88.69,88.7,29735.0,77.0132,77.0132,77.0045,77.0132,29735.0
2020-07-15 13:55:00,88.7,88.7,88.69,88.69,15812.0,77.0132,77.0132,77.0045,77.0045,15812.0
2020-07-15 14:00:00,88.69,88.71,88.69,88.71,38383.0,77.0045,77.0219,77.0045,77.0219,38383.0
2020-07-15 14:05:00,88.7,88.71,88.69,88.7,39498.0,77.0132,77.0219,77.0045,77.0132,39498.0
2020-07-15 14:10:00,88.7,88.7,88.69,88.69,20459.0,77.0132,77.0132,77.0045,77.0045,20459.0
2020-07-15 14:15:00,88.7,88.7,88.69,88.7,13289.0,77.0132,77.0132,77.0045,77.0132,13289.0
2020-07-15 14:20:00,88.69,88.7,88.69,88.7,15880.0,77.0045,77.0132,77.0045,77.0132,15880.0
2020-07-15 14:25:00,88.7,88.7,88.69,88.7,21851.0,77.0132,77.0132,77.0045,77.0132,21851.0
2020-07-15 14:30:00,88.7,88.7,88.69,88.7,17576.0,77.0132,77.0132,77.0045,77.0132,17576.0
2020-07-15 14:35:00,88.7,88.7,88.69,88.7,19305.0,77.0132,77.0132,77.0045,77.0132,19305.0
2020-07-15 14:40:00,88.7,88.7,88.69,88.69,12370.0,77.0132,77.0132,77.0045,77.0045,12370.0
2020-07-15 14:45:00,88.69,88.7,88.69,88.7,15640.0,77.0045,77.0132,77.0045,77.0132,15640.0
2020-07-15 14:50:00,88.7,88.7,88.69,88.7,13227.0,77.0132,77.0132,77.0045,77.0132,13227.0
2020-07-15 14:55:00,88.7,88.7,88.69,88.69,20460.0,77.0132,77.0132,77.0045,77.0045,20460.0
2020-07-15 15:00:00,88.7,88.7,88.68,88.7,38601.0,77.0132,77.0132,76.9958,77.0132,38601.0
2020-07-15 15:05:00,88.7,88.7,88.69,88.7,53134.0,77.0132,77.0132,77.0045,77.0132,53134.0
2020-07-15 15:10:00,88.7,88.7,88.69,88.7,16901.0,77.0132,77.0132,77.0045,77.0132,16901.0
2020-07-15 15:15:00,88.7,88.7,88.69,88.7,41784.0,77.0132,77.0132,77.0045,77.0132,41784.0
2020-07-15 15:20:00,88.7,88.7,88.68,88.69,51662.0,77.0132,77.0132,76.9958,77.0045,51662.0
2020-07-15 15:25:00,88.68,88.69,88.68,88.68,18385.0,76.9958,77.0045,76.9958,76.9958,18385.0
2020-07-15 15:30:00,88.69,88.69,88.68,88.68,21777.0,77.0045,77.0045,76.9958,76.9958,21777.0
2020-07-15 15:35:00,88.69,88.69,88.68,88.69,13603.0,77.0045,77.0045,76.9958,77.0045,13603.0
2020-07-15 15:40:00,88.68,88.7,88.68,88.69,50585.0,76.9958,77.0132,76.9958,77.0045,50585.0
2020-07-15 15:45:00,88.69,88.7,88.69,88.7,48229.0,77.0045,77.0132,77.0045,77.0132,48229.0
2020-07-15 15:50:00,88.7,88.7,88.69,88.7,32288.0,77.0132,77.0132,77.0045,77.0132,32288.0
2020-07-15 15:55:00,88.69,88.7,88.69,88.7,99643.0,77.0045,77.0132,77.0045,77.0132,99643.0
2020-07-16 09:30:00,88.82,88.84,88.8,88.8,158489.0,77.1174,77.1348,77.1,77.1,158489.0
2020-07-16 09:35:00,88.81,88.81,88.8,88.8,62896.0,77.1087,77.1087,77.1,77.1,62896.0
2020-07-16 09:40:00,88.81,88.81,88.8,88.81,14457.0,77.1087,77.1087,77.1,77.1087,14457.0
2020-07-16 09:45:00,88.81,88.81,88.78,88.79,27999.0,77.1087,77.1087,77.0827,77.0913,27999.0
2020-07-16 09:50:00,88.79,88.79,88.77,88.78,36612.0,77.0913,77.0913,77.074,77.0827,36612.0
2020-07-16 09:55:00,88.78,88.78,88.76,88.77,14846.0,77.0827,77.0827,77.0653,77.074,14846.0
2020-07-16 10:00:00,88.76,88.78,88.76,88.78,32673.0,77.0653,77.0827,77.0653,77.0827,32673.0
2020-07-16 10:05:00,88.78,88.79,88.77,88.79,21288.0,77.0827,77.0913,77.074,77.0913,21288.0
2020-07-16 10:10:00,88.79,88.79,88.78,88.79,45012.0,77.0913,77.0913,77.0827,77.0913,45012.0
2020-07-16 10:15:00,88.79,88.81,88.78,88.81,54397.0,77.0913,77.1087,77.0827,77.1087,54397.0
2020-07-16 10:20:00,88.81,88.82,88.8,88.82,50778.0,77.1087,77.1174,77.1,77.1174,50778.0
2020-07-16 10:25:00,88.82,88.83,88.81,88.83,21302.0,77.1174,77.1261,77.1087,77.1261,21302.0
2020-07-16 10:30:00,88.83,88.84,88.82,88.83,57811.0,77.1261,77.1348,77.1174,77.1261,57811.0
2020-07-16 10:35:00,88.84,88.84,88.83,88.84,16649.0,77.1348,77.1348,77.1261,77.1348,16649.0
2020-07-16 10:40:00,88.84,88.84,88.83,88.83,14926.0,77.1348,77.1348,77.1261,77.1261,14926.0
2020-07-16 10:45:00,88.84,88.85,88.83,88.85,32586.0,77.1348,77.1434,77.1261,77.1434,32586.0
2020-07-16 10:50:00,88.85,88.85,88.84,88.84,19893.0,77.1434,77.1434,77.1348,77.1348,19893.0
2020-07-16 10:55:00,88.84,88.85,88.84,88.85,15679.0,77.1348,77.1434,77.1348,77.1434,15679.0
2020-07-16 11:00:00,88.85,88.85,88.84,88.85,11749.0,77.1434,77.1434,77.1348,77.1434,11749.0
2020-07-16 11:05:00,88.84,88.85,88.84,88.85,12472.0,77.1348,77.1434,77.1348,77.1434,12472.0
2020-07-16 11:10:00,88.84,88.85,88.83,88.84,28494.0,77.1348,77.1434,77.1261,77.1348,28494.0
2020-07-16 11:15:00,88.84,88.84,88.82,88.83,38083.0,77.1348,77.1348,77.1174,77.1261,38083.0
2020-07-16 11:20:00,88.83,88.83,88.82,88.83,22024.0,77.1261,77.1261,77.1174,77.1261,22024.0
2020-07-16 11:25:00,88.83,88.83,88.82,88.83,26437.0,77.1261,77.1261,77.1174,77.1261,26437.0
2020-07-16 11:30:00,88.83,88.83,88.82,88.83,17855.0,77.1261,77.1261,77.1174,77.1261,17855.0
2020-07-16 11:35:00,88.83,88.86,88.82,88.84,78314.0,77.1261,77.1521,77.1174,77.1348,78314.0
2020-07-16 11:40:00,88.84,88.85,88.83,88.83,35088.0,77.1348,77.1434,77.1261,77.1261,35088.0
2020-07-16 11:45:00,88.84,88.84,88.82,88.83,13866.0,77.1348,77.1348,77.1174,77.1261,13866.0
2020-07-16 11:50:00,88.83,88.83,88.82,88.83,10789.0,77.1261,77.1261,77.1174,77.1261,10789.0
2020-07-16 11:55:00,88.83,88.84,88.82,88.84,50797.0,77.1261,77.1348,77.1174,77.1348,50797.0
2020-07-16 12:00:00,88.84,88.84,88.83,88.84,15809.0,77.1348,77.1348,77.1261,77.1348,15809.0
2020-07-16 12:05:00,88.84,88.85,88.83,88.84,47133.0,77.1348,77.1434,77.1261,77.1348,47133.0
2020-07-16 12:10:00,88.84,88.85,88.84,88.84,32378.0,77.1348,77.1434,77.1348,77.1348,32378.0
2020-07-16 12:15:00,88.84,88.84,88.82,88.82,24255.0,77.1348,77.1348,77.1174,77.1174,24255.0
2020-07-16 12:20:00,88.82,88.83,88.81,88.81,26778.0,77.1174,77.1261,77.1087,77.1087,26778.0
2020-07-16 12:25:00,88.81,88.83,88.81,88.83,39976.0,77.1087,77.1261,77.1087,77.1261,39976.0
2020-07-16 12:30:00,88.83,88.83,88.82,88.83,17999.0,77.1261,77.1261,77.1174,77.1261,17999.0
2020-07-16 12:35:00,88.83,88.83,88.82,88.83,10911.0,77.1261,77.1261,77.1174,77.1261,10911.0
2020-07-16 12:40:00,88.83,88.83,88.82,88.83,29192.0,77.1261,77.1261,77.1174,77.1261,29192.0
2020-07-16 12:45:00,88.83,88.83,88.82,88.82,11008.0,77.1261,77.1261,77.1174,77.1174,11008.0
2020-07-16 12:50:00,88.83,88.83,88.82,88.83,23420.0,77.1261,77.1261,77.1174,77.1261,23420.0
2020-07-16 12:55:00,88.83,88.83,88.82,88.83,29213.0,77.1261,77.1261,77.1174,77.1261,29213.0
2020-07-16 13:00:00,88.82,88.83,88.81,88.81,23872.0,77.1174,77.1261,77.1087,77.1087,23872.0
2020-07-16 13:05:00,88.82,88.82,88.8,88.82,34856.0,77.1174,77.1174,77.1,77.1174,34856.0
2020-07-16 13:10:00,88.81,88.82,88.81,88.81,9021.0,77.1087,77.1174,77.1087,77.1087,9021.0
2020-07-16 13:15:00,88.81,88.82,88.81,88.81,19817.0,77.1087,77.1174,77.1087,77.1087,19817.0
2020-07-16 13:20:00,88.82,88.83,88.81,88.83,15932.0,77.1174,77.1261,77.1087,77.1261,15932.0
2020-07-16 13:25:00,88.82,88.83,88.82,88.83,50750.0,77.1174,77.1261,77.1174,77.1261,50750.0
2020-07-16 13:30:00,88.83,88.84,88.82,88.84,21916.0,77.1261,77.1348,77.1174,77.1348,21916.0
2020-07-16 13:35:00,88.83,88.84,88.83,88.84,23490.0,77.1261,77.1348,77.1261,77.1348,23490.0
2020-07-16 13:40:00,88.84,88.84,88.82,88.83,11713.0,77.1348,77.1348,77.1174,77.1261,11713.0
2020-07-16 13:45:00,88.83,88.83,88.82,88.83,21775.0,77.1261,77.1261,77.1174,77.1261,21775.0
2020-07-16 13:50:00,88.82,88.83,88.82,88.83,25288.0,77.1174,77.1261,77.1174,77.1261,25288.0
2020-07-16 13:55:00,88.83,88.83,88.82,88.82,24658.0,77.1261,77.1261,77.1174,77.1174,24658.0
2020-07-16 14:00:00,88.83,88.83,88.81,88.81,22397.0,77.1261,77.1261,77.1087,77.1087,22397.0
2020-07-16 14:05:00,88.81,88.82,88.81,88.81,16349.0,77.1087,77.1174,77.1087,77.1087,16349.0
2020-07-16 14:10:00,88.81,88.82,88.81,88.81,52229.0,77.1087,77.1174,77.1087,77.1087,52229.0
2020-07-16 14:15:00,88.81,88.82,88.8,88.81,16780.0,77.1087,77.1174,77.1,77.1087,16780.0
2020-07-16 14:20:00,88.81,88.81,88.8,88.81,24130.0,77.1087,77.1087,77.1,77.1087,24130.0
2020-07-16 14:25:00,88.8,88.81,88.8,88.81,15392.0,77.1,77.1087,77.1,77.1087,15392.0
2020-07-16 14:30:00,88.81,88.81,88.8,88.81,22947.0,77.1087,77.1087,77.1,77.1087,22947.0
2020-07-16 14:35:00,88.81,88.83,88.8,88.82,20611.0,77.1087,77.1261,77.1,77.1174,20611.0
2020-07-16 14:40:00,88.83,88.83,88.82,88.83,12357.0,77.1261,77.1261,77.1174,77.1261,12357.0
2020-07-16 14:45:00,88.83,88.83,88.82,88.83,30399.0,77.1261,77.1261,77.1174,77.1261,30399.0
2020-07-16 14:50:00,88.83,88.83,88.82,88.83,234059.0,77.1261,77.1261,77.1174,77.1261,234059.0
2020-07-16 14:55:00,88.82,88.83,88.82,88.83,24763.0,77.1174,77.1261,77.1174,77.1261,24763.0
2020-07-16 15:00:00,88.83,88.83,88.82,88.82,27980.0,77.1261,77.1261,77.1174,77.1174,27980.0
2020-07-16 15:05:00,88.83,88.83,88.81,88.82,34246.0,77.1261,77.1261,77.1087,77.1174,34246.0
2020-07-16 15:10:00,88.82,88.82,88.81,88.82,20095.0,77.1174,77.1174,77.1087,77.1174,20095.0
2020-07-16 15:15:00,88.82,88.82,88.81,88.81,54404.0,77.1174,77.1174,77.1087,77.1087,54404.0
2020-07-16 15:20:00,88.82,88.82,88.81,88.82,19550.0,77.1174,77.1174,77.1087,77.1174,19550.0
2020-07-16 15:25:00,88.81,88.82,88.81,88.81,17874.0,77.1087,77.1174,77.1087,77.1087,17874.0
2020-07-16 15:30:00,88.81,88.82,88.8,88.81,15524.0,77.1087,77.1174,77.1,77.1087,15524.0
2020-07-16 15:35:00,88.81,88.81,88.79,88.79,66968.0,77.1087,77.1087,77.0913,77.0913,66968.0
2020-07-16 15:40:00,88.8,88.81,88.79,88.8,65292.0,77.1,77.1087,77.0913,77.1,65292.0
2020-07-16 15:45:00,88.81,88.81,88.79,88.8,92942.0,77.1087,77.1087,77.0913,77.1,92942.0
2020-07-16 15:50:00,88.79,88.8,88.77,88.78,69072.0,77.0913,77.1,77.074,77.0827,69072.0
2020-07-16 15:55:00,88.77,88.78,88.76,88.77,68223.0,77.074,77.0827,77.0653,77.074,68223.0
2020-07-17 09:30:00,88.91,88.93,88.86,88.86,136629.0,77.1955,77.2129,77.1521,77.1521,136629.0
2020-07-17 09:35:00,88.86,88.87,88.85,88.87,22901.0,77.1521,77.1608,77.1434,77.1608,22901.0
2020-07-17 09:40:00,88.87,88.88,88.84,88.84,17380.0,77.1608,77.1695,77.1348,77.1348,17380.0
2020-07-17 09:45:00,88.84,88.85,88.82,88.84,36051.0,77.1348,77.1434,77.1174,77.1348,36051.0
2020-07-17 09:50:00,88.84,88.84,88.81,88.81,13915.0,77.1348,77.1348,77.1087,77.1087,13915.0
2020-07-17 09:55:00,88.81,88.82,88.81,88.81,28720.0,77.1087,77.1174,77.1087,77.1087,28720.0
2020-07-17 10:00:00,88.81,88.83,88.81,88.83,27305.0,77.1087,77.1261,77.1087,77.1261,27305.0
2020-07-17 10:05:00,88.83,88.83,88.8,88.81,26826.0,77.1261,77.1261,77.1,77.1087,26826.0
2020-07-17 10:10:00,88.81,88.81,88.79,88.8,45021.0,77.1087,77.1087,77.0913,77.1,45021.0
2020-07-17 10:15:00,88.8,88.81,88.78,88.81,29812.0,77.1,77.1087,77.0827,77.1087,29812.0
2020-07-17 10:20:00,88.81,88.81,88.8,88.8,14231.0,77.1087,77.1087,77.1,77.1,14231.0
2020-07-17 10:25:00,88.81,88.82,88.8,88.81,129983.0,77.1087,77.1174,77.1,77.1087,129983.0
2020-07-17 10:30:00,88.81,88.83,88.81,88.83,40120.0,77.1087,77.1261,77.1087,77.1261,40120.0
2020-07-17 10:35:00,88.83,88.84,88.8,88.82,37327.0,77.1261,77.1348,77.1,77.1174,37327.0
2020-07-17 10:40:00,88.81,88.84,88.81,88.84,28269.0,77.1087,77.1348,77.1087,77.1348,28269.0
2020-07-17 10:45:00,88.84,88.85,88.83,88.84,45893.0,77.1348,77.1434,77.1261,77.1348,45893.0
2020-07-17 10:50:00,88.84,88.85,88.83,88.84,38259.0,77.1348,77.1434,77.1261,77.1348,38259.0
2020-07-17 10:55:00,88.84,88.85,88.83,88.84,24836.0,77.1348,77.1434,77.1261,77.1348,24836.0
2020-07-17 11:00:00,88.84,88.85,88.83,88.85,26146.0,77.1348,77.1434,77.1261,77.1434,26146.0
2020-07-17 11:05:00,88.85,88.85,88.84,88.84,17059.0,77.1434,77.1434,77.1348,77.1348,17059.0
2020-07-17 11:10:00,88.84,88.85,88.84,88.84,19011.0,77.1348,77.1434,77.1348,77.1348,19011.0
2020-07-17 11:15:00,88.84,88.85,88.84,88.84,12171.0,77.1348,77.1434,77.1348,77.1348,12171.0
2020-07-17 11:20:00,88.84,88.85,88.84,88.84,15601.0,77.1348,77.1434,77.1348,77.1348,15601.0
2020-07-17 11:25:00,88.84,88.85,88.84,88.84,27090.0,77.1348,77.1434,77.1348,77.1348,27090.0
2020-07-17 11:30:00,88.84,88.85,88.83,88.84,30661.0,77.1348,77.1434,77.1261,77.1348,30661.0
2020-07-17 11:35:00,88.83,88.84,88.83,88.83,33984.0,77.1261,77.1348,77.1261,77.1261,33984.0
2020-07-17 11:40:00,88.84,88.84,88.83,88.84,16224.0,77.1348,77.1348,77.1261,77.1348,16224.0
2020-07-17 11:45:00,88.83,88.84,88.82,88.83,25718.0,77.1261,77.1348,77.1174,77.1261,25718.0
2020-07-17 11:50:00,88.83,88.83,88.82,88.83,36803.0,77.1261,77.1261,77.1174,77.1261,36803.0
2020-07-17 11:55:00,88.82,88.82,88.79,88.8,42904.0,77.1174,77.1174,77.0913,77.1,42904.0
2020-07-17 12:00:00,88.8,88.8,88.77,88.78,33917.0,77.1,77.1,77.074,77.0827,33917.0
2020-07-17 12:05:00,88.78,88.78,88.77,88.77,12324.0,77.0827,77.0827,77.074,77.074,12324.0
2020-07-17 12:10:00,88.78,88.78,88.77,88.78,22812.0,77.0827,77.0827,77.074,77.0827,22812.0
2020-07-17 12:15:00,88.78,88.79,88.77,88.79,23542.0,77.0827,77.0913,77.074,77.0913,23542.0
2020-07-17 12:20:00,88.79,88.8,88.79,88.8,12183.0,77.0913,77.1,77.0913,77.1,12183.0
2020-07-17 12:25:00,88.8,88.8,88.79,88.8,12576.0,77.1,77.1,77.0913,77.1,12576.0
2020-07-17 12:30:00,88.8,88.8,88.79,88.8,7943.0,77.1,77.1,77.0913,77.1,7943.0
2020-07-17 12:35:00,88.8,88.82,88.79,88.8,83574.0,77.1,77.1174,77.0913,77.1,83574.0
2020-07-17 12:40:00,88.8,88.81,88.79,88.8,36595.0,77.1,77.1087,77.0913,77.1,36595.0
2020-07-17 12:45:00,88.8,88.8,88.79,88.8,28745.0,77.1,77.1,77.0913,77.1,28745.0
2020-07-17 12:50:00,88.8,88.81,88.79,88.81,13710.0,77.1,77.1087,77.0913,77.1087,13710.0
2020-07-17 12:55:00,88.81,88.82,88.8,88.81,23347.0,77.1087,77.1174,77.1,77.1087,23347.0
2020-07-17 13:00:00,88.81,88.81,88.8,88.81,19051.0,77.1087,77.1087,77.1,77.1087,19051.0
2020-07-17 13:05:00,88.81,88.81,88.8,88.81,14430.0,77.1087,77.1087,77.1,77.1087,14430.0
2020-07-17 13:10:00,88.81,88.81,88.8,88.81,9203.0,77.1087,77.1087,77.1,77.1087,9203.0
2020-07-17 13:15:00,88.81,88.82,88.8,88.81,20927.0,77.1087,77.1174,77.1,77.1087,20927.0
2020-07-17 13:20:00,88.81,88.82,88.81,88.82,21220.0,77.1087,77.1174,77.1087,77.1174,21220.0
2020-07-17 13:25:00,88.82,88.82,88.81,88.81,30544.0,77.1174,77.1174,77.1087,77.1087,30544.0
2020-07-17 13:30:00,88.82,88.82,88.81,88.81,7377.0,77.1174,77.1174,77.1087,77.1087,7377.0
2020-07-17 13:35:00,88.81,88.81,88.8,88.8,13732.0,77.1087,77.1087,77.1,77.1,13732.0
2020-07-17 13:40:00,88.81,88.82,88.8,88.81,9118.0,77.1087,77.1174,77.1,77.1087,9118.0
2020-07-17 13:45:00,88.81,88.82,88.81,88.81,14353.0,77.1087,77.1174,77.1087,77.1087,14353.0
2020-07-17 13:50:00,88.81,88.82,88.81,88.81,8799.0,77.1087,77.1174,77.1087,77.1087,8799.0
2020-07-17 13:55:00,88.81,88.82,88.8,88.81,16702.0,77.1087,77.1174,77.1,77.1087,16702.0
2020-07-17 14:00:00,88.81,88.81,88.79,88.8,15106.0,77.1087,77.1087,77.0913,77.1,15106.0
2020-07-17 14:05:00,88.8,88.8,88.79,88.79,113272.0,77.1,77.1,77.0913,77.0913,113272.0
2020-07-17 14:10:00,88.8,88.8,88.79,88.8,18534.0,77.1,77.1,77.0913,77.1,18534.0
2020-07-17 14:15:00,88.8,88.8,88.79,88.8,28381.0,77.1,77.1,77.0913,77.1,28381.0
2020-07-17 14:20:00,88.8,88.8,88.79,88.8,20107.0,77.1,77.1,77.0913,77.1,20107.0
2020-07-17 14:25:00,88.8,88.8,88.79,88.8,17994.0,77.1,77.1,77.0913,77.1,17994.0
2020-07-17 14:30:00,88.8,88.8,88.79,88.8,11455.0,77.1,77.1,77.0913,77.1,11455.0
2020-07-17 14:35:00,88.8,88.8,88.78,88.79,33351.0,77.1,77.1,77.0827,77.0913,33351.0
2020-07-17 14:40:00,88.79,88.79,88.78,88.79,36028.0,77.0913,77.0913,77.0827,77.0913,36028.0
2020-07-17 14:45:00,88.79,88.79,88.78,88.79,26464.0,77.0913,77.0913,77.0827,77.0913,26464.0
2020-07-17 14:50:00,88.79,88.8,88.78,88.79,22845.0,77.0913,77.1,77.0827,77.0913,22845.0
2020-07-17 14:55:00,88.8,88.81,88.79,88.81,52673.0,77.1,77.1087,77.0913,77.1087,52673.0
2020-07-17 15:00:00,88.81,88.82,88.8,88.82,28443.0,77.1087,77.1174,77.1,77.1174,28443.0
2020-07-17 15:05:00,88.82,88.82,88.81,88.82,18819.0,77.1174,77.1174,77.1087,77.1174,18819.0
2020-07-17 15:10:00,88.82,88.83,88.82,88.83,15506.0,77.1174,77.1261,77.1174,77.1261,15506.0
2020-07-17 15:15:00,88.83,88.83,88.82,88.83,20506.0,77.1261,77.1261,77.1174,77.1261,20506.0
2020-07-17 15:20:00,88.83,88.83,88.81,88.81,34478.0,77.1261,77.1261,77.1087,77.1087,34478.0
2020-07-17 15:25:00,88.82,88.82,88.81,88.82,35272.0,77.1174,77.1174,77.1087,77.1174,35272.0
2020-07-17 15:30:00,88.81,88.82,88.81,88.81,36219.0,77.1087,77.1174,77.1087,77.1087,36219.0
2020-07-17 15:35:00,88.82,88.82,88.81,88.82,24226.0,77.1174,77.1174,77.1087,77.1174,24226.0
2020-07-17 15:40:00,88.81,88.83,88.81,88.83,33843.0,77.1087,77.1261,77.1087,77.1261,33843.0
2020-07-17 15:45:00,88.83,88.83,88.82,88.83,30751.0,77.1261,77.1261,77.1174,77.1261,30751.0
2020-07-17 15:50:00,88.83,88.84,88.82,88.84,19879.0,77.1261,77.1348,77.1174,77.1348,19879.0
2020-07-17 15:55:00,88.83,88.84,88.83,88.84,38432.0,77.1261,77.1348,77.1261,77.1348,38432.0
2020-07-20 09:30:00,88.99,89.0,88.92,88.94,254008.0,77.265,77.2737,77.2042,77.2216,254008.0
2020-07-20 09:35:00,88.93,88.94,88.92,88.94,56555.0,77.2129,77.2216,77.2042,77.2216,56555.0
2020-07-20 09:40:00,88.94,88.95,88.93,88.95,35487.0,77.2216,77.2303,77.2129,77.2303,35487.0
2020-07-20 09:45:00,88.95,88.95,88.94,88.94,21019.0,77.2303,77.2303,77.2216,77.2216,21019.0
2020-07-20 09:50:00,88.95,88.96,88.95,88.95,43354.0,77.2303,77.2389,77.2303,77.2303,43354.0
2020-07-20 09:55:00,88.96,88.96,88.95,88.96,19312.0,77.2389,77.2389,77.2303,77.2389,19312.0
2020-07-20 10:00:00,88.96,88.96,88.95,88.95,22190.0,77.2389,77.2389,77.2303,77.2303,22190.0
2020-07-20 10:05:00,88.95,88.96,88.94,88.95,27635.0,77.2303,77.2389,77.2216,77.2303,27635.0
2020-07-20 10:10:00,88.95,88.95,88.94,88.94,39489.0,77.2303,77.2303,77.2216,77.2216,39489.0
2020-07-20 10:15:00,88.94,88.95,88.94,88.95,32406.0,77.2216,77.2303,77.2216,77.2303,32406.0
2020-07-20 10:20:00,88.94,88.97,88.94,88.97,33769.0,77.2216,77.2476,77.2216,77.2476,33769.0
2020-07-20 10:25:00,88.97,88.99,88.96,88.98,59160.0,77.2476,77.265,77.2389,77.2563,59160.0
2020-07-20 10:30:00,88.98,88.99,88.95,88.95,46418.0,77.2563,77.265,77.2303,77.2303,46418.0
2020-07-20 10:35:00,88.95,88.96,88.95,88.96,20197.0,77.2303,77.2389,77.2303,77.2389,20197.0
2020-07-20 10:40:00,88.96,88.96,88.92,88.93,44132.0,77.2389,77.2389,77.2042,77.2129,44132.0
2020-07-20 10:45:00,88.93,88.94,88.92,88.94,48519.0,77.2129,77.2216,77.2042,77.2216,48519.0
2020-07-20 10:50:00,88.94,88.94,88.92,88.94,22407.0,77.2216,77.2216,77.2042,77.2216,22407.0
2020-07-20 10:55:00,88.94,88.94,88.93,88.94,46012.0,77.2216,77.2216,77.2129,77.2216,46012.0
2020-07-20 11:00:00,88.94,88.94,88.93,88.93,29235.0,77.2216,77.2216,77.2129,77.2129,29235.0
2020-07-20 11:05:00,88.94,88.94,88.93,88.93,25148.0,77.2216,77.2216,77.2129,77.2129,25148.0
2020-07-20 11:10:00,88.94,88.94,88.92,88.92,36571.0,77.2216,77.2216,77.2042,77.2042,36571.0
2020-07-20 11:15:00,88.93,88.93,88.91,88.91,32562.0,77.2129,77.2129,77.1955,77.1955,32562.0
2020-07-20 11:20:00,88.91,88.92,88.91,88.92,25326.0,77.1955,77.2042,77.1955,77.2042,25326.0
2020-07-20 11:25:00,88.92,88.93,88.91,88.93,45593.0,77.2042,77.2129,77.1955,77.2129,45593.0
2020-07-20 11:30:00,88.93,88.93,88.92,88.93,28332.0,77.2129,77.2129,77.2042,77.2129,28332.0
2020-07-20 11:35:00,88.93,88.93,88.92,88.92,13486.0,77.2129,77.2129,77.2042,77.2042,13486.0
2020-07-20 11:40:00,88.93,88.93,88.91,88.91,27008.0,77.2129,77.2129,77.1955,77.1955,27008.0
2020-07-20 11:45:00,88.92,88.92,88.91,88.92,23946.0,77.2042,77.2042,77.1955,77.2042,23946.0
2020-07-20 11:50:00,88.92,88.92,88.91,88.91,9506.0,77.2042,77.2042,77.1955,77.1955,9506.0
2020-07-20 11:55:00,88.92,88.92,88.91,88.92,24225.0,77.2042,77.2042,77.1955,77.2042,24225.0
2020-07-20 12:00:00,88.92,88.94,88.92,88.94,19370.0,77.2042,77.2216,77.2042,77.2216,19370.0
2020-07-20 12:05:00,88.94,88.94,88.93,88.94,18044.0,77.2216,77.2216,77.2129,77.2216,18044.0
2020-07-20 12:10:00,88.94,88.94,88.92,88.93,15723.0,77.2216,77.2216,77.2042,77.2129,15723.0
2020-07-20 12:15:00,88.92,88.93,88.92,88.93,15067.0,77.2042,77.2129,77.2042,77.2129,15067.0
2020-07-20 12:20:00,88.93,88.93,88.92,88.93,9839.0,77.2129,77.2129,77.2042,77.2129,9839.0
2020-07-20 12:25:00,88.93,88.93,88.92,88.93,28324.0,77.2129,77.2129,77.2042,77.2129,28324.0
2020-07-20 12:30:00,88.93,88.93,88.92,88.93,23943.0,77.2129,77.2129,77.2042,77.2129,23943.0
2020-07-20 12:35:00,88.92,88.92,88.91,88.91,17896.0,77.2042,77.2042,77.1955,77.1955,17896.0
2020-07-20 12:40:00,88.92,88.92,88.91,88.92,16766.0,77.2042,77.2042,77.1955,77.2042,16766.0
2020-07-20 12:45:00,88.92,88.92,88.91,88.92,13930.0,77.2042,77.2042,77.1955,77.2042,13930.0
2020-07-20 12:50:00,88.92,88.92,88.91,88.92,20055.0,77.2042,77.2042,77.1955,77.2042,20055.0
2020-07-20 12:55:00,88.92,88.92,88.91,88.91,23525.0,77.2042,77.2042,77.1955,77.1955,23525.0
2020-07-20 13:00:00,88.91,88.92,88.9,88.91,33937.0,77.1955,77.2042,77.1868,77.1955,33937.0
2020-07-20 13:05:00,88.9,88.91,88.9,88.91,8264.0,77.1868,77.1955,77.1868,77.1955,8264.0
2020-07-20 13:10:00,88.9,88.91,88.88,88.88,39309.0,77.1868,77.1955,77.1695,77.1695,39309.0
2020-07-20 13:15:00,88.89,88.89,88.88,88.88,17389.0,77.1782,77.1782,77.1695,77.1695,17389.0
2020-07-20 13:20:00,88.89,88.89,88.88,88.89,26443.0,77.1782,77.1782,77.1695,77.1782,26443.0
2020-07-20 13:25:00,88.89,88.89,88.88,88.88,11487.0,77.1782,77.1782,77.1695,77.1695,11487.0
2020-07-20 13:30:00,88.89,88.89,88.88,88.89,18563.0,77.1782,77.1782,77.1695,77.1782,18563.0
2020-07-20 13:35:00,88.89,88.89,88.88,88.88,16964.0,77.1782,77.1782,77.1695,77.1695,16964.0
2020-07-20 13:40:00,88.89,88.89,88.88,88.89,14029.0,77.1782,77.1782,77.1695,77.1782,14029.0
2020-07-20 13:45:00,88.88,88.9,88.88,88.9,20586.0,77.1695,77.1868,77.1695,77.1868,20586.0
2020-07-20 13:50:00,88.89,88.92,88.89,88.91,21311.0,77.1782,77.2042,77.1782,77.1955,21311.0
2020-07-20 13:55:00,88.91,88.92,88.9,88.92,25088.0,77.1955,77.2042,77.1868,77.2042,25088.0
2020-07-20 14:00:00,88.92,88.92,88.91,88.92,14249.0,77.2042,77.2042,77.1955,77.2042,14249.0
2020-07-20 14:05:00,88.92,88.92,88.91,88.91,24452.0,77.2042,77.2042,77.1955,77.1955,24452.0
2020-07-20 14:10:00,88.91,88.93,88.91,88.93,104984.0,77.1955,77.2129,77.1955,77.2129,104984.0
2020-07-20 14:15:00,88.93,88.93,88.91,88.92,43592.0,77.2129,77.2129,77.1955,77.2042,43592.0
2020-07-20 14:20:00,88.92,88.92,88.91,88.92,34826.0,77.2042,77.2042,77.1955,77.2042,34826.0
2020-07-20 14:25:00,88.92,88.92,88.91,88.91,26550.0,77.2042,77.2042,77.1955,77.1955,26550.0
2020-07-20 14:30:00,88.92,88.93,88.91,88.93,25302.0,77.2042,77.2129,77.1955,77.2129,25302.0
2020-07-20 14:35:00,88.93,88.94,88.92,88.94,25558.0,77.2129,77.2216,77.2042,77.2216,25558.0
2020-07-20 14:40:00,88.94,88.94,88.93,88.93,19022.0,77.2216,77.2216,77.2129,77.2129,19022.0
2020-07-20 14:45:00,88.93,88.93,88.92,88.93,15543.0,77.2129,77.2129,77.2042,77.2129,15543.0
2020-07-20 14:50:00,88.93,88.93,88.91,88.92,21712.0,77.2129,77.2129,77.1955,77.2042,21712.0
2020-07-20 14:55:00,88.92,88.92,88.91,88.91,48346.0,77.2042,77.2042,77.1955,77.1955,48346.0
2020-07-20 15:00:00,88.91,88.92,88.91,88.92,29032.0,77.1955,77.2042,77.1955,77.2042,29032.0
2020-07-20 15:05:00,88.92,88.92,88.91,88.92,40402.0,77.2042,77.2042,77.1955,77.2042,40402.0
2020-07-20 15:10:00,88.91,88.92,88.91,88.91,21517.0,77.1955,77.2042,77.1955,77.1955,21517.0
2020-07-20 15:15:00,88.92,88.92,88.91,88.92,86722.0,77.2042,77.2042,77.1955,77.2042,86722.0
2020-07-20 15:20:00,88.91,88.92,88.91,88.91,13260.0,77.1955,77.2042,77.1955,77.1955,13260.0
2020-07-20 15:25:00,88.91,88.93,88.91,88.93,22657.0,77.1955,77.2129,77.1955,77.2129,22657.0
2020-07-20 15:30:00,88.93,88.93,88.91,88.92,20932.0,77.2129,77.2129,77.1955,77.2042,20932.0
2020-07-20 15:35:00,88.92,88.93,88.91,88.93,46212.0,77.2042,77.2129,77.1955,77.2129,46212.0
2020-07-20 15:40:00,88.93,88.93,88.92,88.92,49582.0,77.2129,77.2129,77.2042,77.2042,49582.0
2020-07-20 15:45:00,88.93,88.93,88.92,88.93,60583.0,77.2129,77.2129,77.2042,77.2129,60583.0
2020-07-20 15:50:00,88.93,88.93,88.92,88.93,39147.0,77.2129,77.2129,77.2042,77.2129,39147.0
2020-07-20 15:55:00,88.92,88.94,88.92,88.94,31439.0,77.2042,77.2216,77.2042,77.2216,31439.0
2020-07-21 09:30:00,89.01,89.03,88.99,89.0,169942.0,77.2824,77.2997,77.265,77.2737,169942.0
2020-07-21 09:35:00,88.99,89.0,88.98,88.98,19654.0,77.265,77.2737,77.2563,77.2563,19654.0
2020-07-21 09:40:00,88.99,89.0,88.98,89.0,21720.0,77.265,77.2737,77.2563,77.2737,21720.0
2020-07-21 09:45:00,89.0,89.02,88.99,89.02,31808.0,77.2737,77.291,77.265,77.291,31808.0
2020-07-21 09:50:00,89.02,89.02,89.01,89.02,18466.0,77.291,77.291,77.2824,77.291,18466.0
2020-07-21 09:55:00,89.02,89.02,89.01,89.02,14947.0,77.291,77.291,77.2824,77.291,14947.0
2020-07-21 10:00:00,89.02,89.02,89.01,89.02,16546.0,77.291,77.291,77.2824,77.291,16546.0
2020-07-21 10:05:00,89.02,89.02,89.01,89.02,21207.0,77.291,77.291,77.2824,77.291,21207.0
2020-07-21 10:10:00,89.02,89.03,89.01,89.03,38844.0,77.291,77.2997,77.2824,77.2997,38844.0
2020-07-21 10:15:00,89.02,89.03,89.01,89.01,33907.0,77.291,77.2997,77.2824,77.2824,33907.0
2020-07-21 10:20:00,89.02,89.02,89.0,89.01,20505.0,77.291,77.291,77.2737,77.2824,20505.0
2020-07-21 10:25:00,89.02,89.02,89.01,89.02,47219.0,77.291,77.291,77.2824,77.291,47219.0
2020-07-21 10:30:00,89.02,89.02,89.0,89.01,16833.0,77.291,77.291,77.2737,77.2824,16833.0
2020-07-21 10:35:00,89.01,89.01,89.0,89.01,22266.0,77.2824,77.2824,77.2737,77.2824,22266.0
2020-07-21 10:40:00,89.01,89.01,88.98,89.0,90945.0,77.2824,77.2824,77.2563,77.2737,90945.0
2020-07-21 10:45:00,89.0,89.0,88.99,89.0,46767.0,77.2737,77.2737,77.265,77.2737,46767.0
2020-07-21 10:50:00,89.0,89.0,88.98,88.98,34533.0,77.2737,77.2737,77.2563,77.2563,34533.0
2020-07-21 10:55:00,88.98,89.0,88.98,88.99,35488.0,77.2563,77.2737,77.2563,77.265,35488.0
2020-07-21 11:00:00,88.99,89.0,88.98,88.98,46837.0,77.265,77.2737,77.2563,77.2563,46837.0
2020-07-21 11:05:00,88.98,89.0,88.98,89.0,19674.0,77.2563,77.2737,77.2563,77.2737,19674.0
2020-07-21 11:10:00,89.0,89.01,88.99,89.0,36502.0,77.2737,77.2824,77.265,77.2737,36502.0
2020-07-21 11:15:00,89.01,89.02,89.0,89.01,31340.0,77.2824,77.291,77.2737,77.2824,31340.0
2020-07-21 11:20:00,89.02,89.02,89.01,89.01,17722.0,77.291,77.291,77.2824,77.2824,17722.0
2020-07-21 11:25:00,89.02,89.02,89.01,89.02,46342.0,77.291,77.291,77.2824,77.291,46342.0
2020-07-21 11:30:00,89.02,89.02,89.01,89.02,28336.0,77.291,77.291,77.2824,77.291,28336.0
2020-07-21 11:35:00,89.02,89.02,89.01,89.02,50239.0,77.291,77.291,77.2824,77.291,50239.0
2020-07-21 11:40:00,89.02,89.02,89.01,89.02,17894.0,77.291,77.291,77.2824,77.291,17894.0
2020-07-21 11:45:00,89.02,89.02,89.01,89.01,27659.0,77.291,77.291,77.2824,77.2824,27659.0
2020-07-21 11:50:00,89.02,89.02,89.01,89.02,13500.0,77.291,77.291,77.2824,77.291,13500.0
2020-07-21 11:55:00,89.01,89.02,89.01,89.02,20101.0,77.2824,77.291,77.2824,77.291,20101.0
2020-07-21 12:00:00,89.02,89.02,89.01,89.02,28685.0,77.291,77.291,77.2824,77.291,28685.0
2020-07-21 12:05:00,89.02,89.02,89.01,89.02,21279.0,77.291,77.291,77.2824,77.291,21279.0
2020-07-21 12:10:00,89.02,89.03,89.01,89.02,43385.0,77.291,77.2997,77.2824,77.291,43385.0
2020-07-21 12:15:00,89.02,89.03,89.02,89.03,40179.0,77.291,77.2997,77.291,77.2997,40179.0
2020-07-21 12:20:00,89.03,89.04,89.02,89.04,15918.0,77.2997,77.3084,77.291,77.3084,15918.0
2020-07-21 12:25:00,89.04,89.04,89.03,89.04,24694.0,77.3084,77.3084,77.2997,77.3084,24694.0
2020-07-21 12:30:00,89.03,89.04,89.03,89.04,19067.0,77.2997,77.3084,77.2997,77.3084,19067.0
2020-07-21 12:35:00,89.04,89.04,89.02,89.02,53003.0,77.3084,77.3084,77.291,77.291,53003.0
2020-07-21 12:40:00,89.03,89.03,89.02,89.03,13069.0,77.2997,77.2997,77.291,77.2997,13069.0
2020-07-21 12:45:00,89.03,89.03,89.02,89.03,39498.0,77.2997,77.2997,77.291,77.2997,39498.0
2020-07-21 12:50:00,89.03,89.03,89.02,89.03,16737.0,77.2997,77.2997,77.291,77.2997,16737.0
2020-07-21 12:55:00,89.03,89.03,89.02,89.03,21845.0,77.2997,77.2997,77.291,77.2997,21845.0
2020-07-21 13:00:00,89.03,89.03,89.02,89.02,20901.0,77.2997,77.2997,77.291,77.291,20901.0
2020-07-21 13:05:00,89.03,89.03,89.02,89.03,19552.0,77.2997,77.2997,77.291,77.2997,19552.0
2020-07-21 13:10:00,89.03,89.03,89.02,89.03,7508.0,77.2997,77.2997,77.291,77.2997,7508.0
2020-07-21 13:15:00,89.03,89.03,89.01,89.02,27143.0,77.2997,77.2997,77.2824,77.291,27143.0
2020-07-21 13:20:00,89.02,89.02,89.01,89.01,36406.0,77.291,77.291,77.2824,77.2824,36406.0
2020-07-21 13:25:00,89.02,89.02,89.0,89.0,19792.0,77.291,77.291,77.2737,77.2737,19792.0
2020-07-21 13:30:00,89.01,89.01,89.0,89.0,19239.0,77.2824,77.2824,77.2737,77.2737,19239.0
2020-07-21 13:35:00,89.01,89.01,89.0,89.0,14613.0,77.2824,77.2824,77.2737,77.2737,14613.0
2020-07-21 13:40:00,89.01,89.01,89.0,89.01,40856.0,77.2824,77.2824,77.2737,77.2824,40856.0
2020-07-21 13:45:00,89.01,89.01,89.0,89.01,12832.0,77.2824,77.2824,77.2737,77.2824,12832.0
2020-07-21 13:50:00,89.01,89.01,89.0,89.01,22604.0,77.2824,77.2824,77.2737,77.2824,22604.0
2020-07-21 13:55:00,89.01,89.02,89.0,89.02,196718.0,77.2824,77.291,77.2737,77.291,196718.0
2020-07-21 14:00:00,89.02,89.02,89.0,89.0,45192.0,77.291,77.291,77.2737,77.2737,45192.0
2020-07-21 14:05:00,89.01,89.01,89.0,89.01,34795.0,77.2824,77.2824,77.2737,77.2824,34795.0
2020-07-21 14:10:00,89.01,89.01,89.0,89.0,37779.0,77.2824,77.2824,77.2737,77.2737,37779.0
2020-07-21 14:15:00,89.01,89.01,89.0,89.01,33981.0,77.2824,77.2824,77.2737,77.2824,33981.0
2020-07-21 14:20:00,89.01,89.01,89.0,89.01,16444.0,77.2824,77.2824,77.2737,77.2824,16444.0
2020-07-21 14:25:00,89.01,89.01,89.0,89.01,22933.0,77.2824,77.2824,77.2737,77.2824,22933.0
2020-07-21 14:30:00,89.01,89.01,88.99,89.0,45392.0,77.2824,77.2824,77.265,77.2737,45392.0
2020-07-21 14:35:00,89.0,89.0,88.98,88.98,46075.0,77.2737,77.2737,77.2563,77.2563,46075.0
2020-07-21 14:40:00,88.98,88.99,88.98,88.98,49391.0,77.2563,77.265,77.2563,77.2563,49391.0
2020-07-21 14:45:00,88.98,88.99,88.97,88.98,18937.0,77.2563,77.265,77.2476,77.2563,18937.0
2020-07-21 14:50:00,88.98,88.98,88.97,88.98,24599.0,77.2563,77.2563,77.2476,77.2563,24599.0
2020-07-21 14:55:00,88.98,88.98,88.97,88.98,48734.0,77.2563,77.2563,77.2476,77.2563,48734.0
2020-07-21 15:00:00,88.98,88.98,88.97,88.98,18617.0,77.2563,77.2563,77.2476,77.2563,18617.0
2020-07-21 15:05:00,88.98,88.98,88.97,88.98,34959.0,77.2563,77.2563,77.2476,77.2563,34959.0
2020-07-21 15:10:00,88.98,88.98,88.97,88.98,20385.0,77.2563,77.2563,77.2476,77.2563,20385.0
2020-07-21 15:15:00,88.98,89.0,88.97,89.0,29165.0,77.2563,77.2737,77.2476,77.2737,29165.0
2020-07-21 15:20:00,89.0,89.0,88.98,88.99,32197.0,77.2737,77.2737,77.2563,77.265,32197.0
2020-07-21 15:25:00,88.98,88.99,88.98,88.98,37968.0,77.2563,77.265,77.2563,77.2563,37968.0
2020-07-21 15:30:00,88.98,88.99,88.98,88.98,43920.0,77.2563,77.265,77.2563,77.2563,43920.0
2020-07-21 15:35:00,88.98,89.0,88.98,88.99,45278.0,77.2563,77.2737,77.2563,77.265,45278.0
2020-07-21 15:40:00,89.0,89.0,88.98,88.98,55732.0,77.2737,77.2737,77.2563,77.2563,55732.0
2020-07-21 15:45:00,88.98,88.99,88.98,88.98,18015.0,77.2563,77.265,77.2563,77.2563,18015.0
2020-07-21 15:50:00,88.99,89.0,88.98,89.0,34923.0,77.265,77.2737,77.2563,77.2737,34923.0
2020-07-21 15:55:00,88.99,89.0,88.99,88.99,55681.0,77.265,77.2737,77.265,77.265,55681.0
2020-07-22 09:30:00,89.1,89.14,89.1,89.13,172318.0,77.3605,77.3952,77.3605,77.3865,172318.0
2020-07-22 09:35:00,89.13,89.13,89.11,89.12,23047.0,77.3865,77.3865,77.3692,77.3779,23047.0
2020-07-22 09:40:00,89.11,89.12,89.1,89.1,28672.0,77.3692,77.3779,77.3605,77.3605,28672.0
2020-07-22 09:45:00,89.11,89.11,89.1,89.11,15383.0,77.3692,77.3692,77.3605,77.3692,15383.0
2020-07-22 09:50:00,89.11,89.11,89.09,89.11,34741.0,77.3692,77.3692,77.3518,77.3692,34741.0
2020-07-22 09:55:00,89.11,89.12,89.1,89.12,15886.0,77.3692,77.3779,77.3605,77.3779,15886.0
2020-07-22 10:00:00,89.12,89.12,89.11,89.12,20405.0,77.3779,77.3779,77.3692,77.3779,20405.0
2020-07-22 10:05:00,89.12,89.13,89.11,89.13,56374.0,77.3779,77.3865,77.3692,77.3865,56374.0
2020-07-22 10:10:00,89.13,89.13,89.12,89.13,24750.0,77.3865,77.3865,77.3779,77.3865,24750.0
2020-07-22 10:15:00,89.13,89.14,89.12,89.13,32467.0,77.3865,77.3952,77.3779,77.3865,32467.0
2020-07-22 10:20:00,89.14,89.14,89.13,89.13,35793.0,77.3952,77.3952,77.3865,77.3865,35793.0
2020-07-22 10:25:00,89.14,89.14,89.13,89.13,23539.0,77.3952,77.3952,77.3865,77.3865,23539.0
2020-07-22 10:30:00,89.13,89.14,89.13,89.13,39190.0,77.3865,77.3952,77.3865,77.3865,39190.0
2020-07-22 10:35:00,89.14,89.14,89.13,89.14,2059238.0,77.3952,77.3952,77.3865,77.3952,2059238.0
2020-07-22 10:40:00,89.14,89.14,89.12,89.12,13151.0,77.3952,77.3952,77.3779,77.3779,13151.0
2020-07-22 10:45:00,89.13,89.13,89.12,89.13,18756.0,77.3865,77.3865,77.3779,77.3865,18756.0
2020-07-22 10:50:00,89.13,89.13,89.12,89.13,16578.0,77.3865,77.3865,77.3779,77.3865,16578.0
2020-07-22 10:55:00,89.13,89.13,89.12,89.13,26039.0,77.3865,77.3865,77.3779,77.3865,26039.0
2020-07-22 11:00:00,89.13,89.13,89.12,89.13,9127.0,77.3865,77.3865,77.3779,77.3865,9127.0
2020-07-22 11:05:00,89.13,89.13,89.1,89.12,40797.0,77.3865,77.3865,77.3605,77.3779,40797.0
2020-07-22 11:10:00,89.12,89.12,89.11,89.12,24643.0,77.3779,77.3779,77.3692,77.3779,24643.0
2020-07-22 11:15:00,89.11,89.12,89.11,89.11,30374.0,77.3692,77.3779,77.3692,77.3692,30374.0
2020-07-22 11:20:00,89.12,89.12,89.11,89.12,16153.0,77.3779,77.3779,77.3692,77.3779,16153.0
2020-07-22 11:25:00,89.12,89.12,89.1,89.11,153404.0,77.3779,77.3779,77.3605,77.3692,153404.0
2020-07-22 11:30:00,89.11,89.12,89.1,89.12,34360.0,77.3692,77.3779,77.3605,77.3779,34360.0
2020-07-22 11:35:00,89.12,89.13,89.1,89.11,23654.0,77.3779,77.3865,77.3605,77.3692,23654.0
2020-07-22 11:40:00,89.11,89.12,89.1,89.12,67561.0,77.3692,77.3779,77.3605,77.3779,67561.0
2020-07-22 11:45:00,89.12,89.12,89.11,89.11,99119.0,77.3779,77.3779,77.3692,77.3692,99119.0
2020-07-22 11:50:00,89.1,89.11,89.09,89.09,73921.0,77.3605,77.3692,77.3518,77.3518,73921.0
2020-07-22 11:55:00,89.09,89.11,89.09,89.11,82819.0,77.3518,77.3692,77.3518,77.3692,82819.0
2020-07-22 12:00:00,89.11,89.11,89.1,89.11,33482.0,77.3692,77.3692,77.3605,77.3692,33482.0
2020-07-22 12:05:00,89.11,89.11,89.1,89.11,21882.0,77.3692,77.3692,77.3605,77.3692,21882.0
2020-07-22 12:10:00,89.11,89.11,89.1,89.1,23078.0,77.3692,77.3692,77.3605,77.3605,23078.0
2020-07-22 12:15:00,89.11,89.11,89.1,89.11,30941.0,77.3692,77.3692,77.3605,77.3692,30941.0
2020-07-22 12:20:00,89.11,89.11,89.1,89.11,18511.0,77.3692,77.3692,77.3605,77.3692,18511.0
2020-07-22 12:25:00,89.11,89.12,89.1,89.12,18130.0,77.3692,77.3779,77.3605,77.3779,18130.0
2020-07-22 12:30:00,89.12,89.13,89.11,89.13,73924.0,77.3779,77.3865,77.3692,77.3865,73924.0
2020-07-22 12:35:00,89.13,89.13,89.12,89.13,38065.0,77.3865,77.3865,77.3779,77.3865,38065.0
2020-07-22 12:40:00,89.12,89.13,89.12,89.13,36347.0,77.3779,77.3865,77.3779,77.3865,36347.0
2020-07-22 12:45:00,89.13,89.13,89.12,89.13,22332.0,77.3865,77.3865,77.3779,77.3865,22332.0
2020-07-22 12:50:00,89.13,89.14,89.12,89.14,15027.0,77.3865,77.3952,77.3779,77.3952,15027.0
2020-07-22 12:55:00,89.14,89.14,89.13,89.14,13226.0,77.3952,77.3952,77.3865,77.3952,13226.0
2020-07-22 13:00:00,89.14,89.14,89.11,89.12,18842.0,77.3952,77.3952,77.3692,77.3779,18842.0
2020-07-22 13:05:00,89.12,89.12,89.11,89.12,39387.0,77.3779,77.3779,77.3692,77.3779,39387.0
2020-07-22 13:10:00,89.12,89.12,89.11,89.12,16124.0,77.3779,77.3779,77.3692,77.3779,16124.0
2020-07-22 13:15:00,89.12,89.12,89.11,89.11,27574.0,77.3779,77.3779,77.3692,77.3692,27574.0
2020-07-22 13:20:00,89.12,89.12,89.11,89.12,65179.0,77.3779,77.3779,77.3692,77.3779,65179.0
2020-07-22 13:25:00,89.12,89.13,89.11,89.13,46756.0,77.3779,77.3865,77.3692,77.3865,46756.0
2020-07-22 13:30:00,89.13,89.13,89.12,89.13,22440.0,77.3865,77.3865,77.3779,77.3865,22440.0
2020-07-22 13:35:00,89.13,89.13,89.11,89.12,52549.0,77.3865,77.3865,77.3692,77.3779,52549.0
2020-07-22 13:40:00,89.12,89.12,89.11,89.12,29266.0,77.3779,77.3779,77.3692,77.3779,29266.0
2020-07-22 13:45:00,89.12,89.12,89.11,89.12,24503.0,77.3779,77.3779,77.3692,77.3779,24503.0
2020-07-22 13:50:00,89.12,89.12,89.1,89.11,64159.0,77.3779,77.3779,77.3605,77.3692,64159.0
2020-07-22 13:55:00,89.11,89.11,89.09,89.1,56838.0,77.3692,77.3692,77.3518,77.3605,56838.0
2020-07-22 14:00:00,89.1,89.1,89.09,89.1,45697.0,77.3605,77.3605,77.3518,77.3605,45697.0
2020-07-22 14:05:00,89.09,89.1,89.08,89.09,43532.0,77.3518,77.3605,77.3431,77.3518,43532.0
2020-07-22 14:10:00,89.09,89.09,89.08,89.09,32934.0,77.3518,77.3518,77.3431,77.3518,32934.0
2020-07-22 14:15:00,89.09,89.09,89.08,89.09,51542.0,77.3518,77.3518,77.3431,77.3518,51542.0
2020-07-22 14:20:00,89.09,89.09,89.07,89.08,29214.0,77.3518,77.3518,77.3345,77.3431,29214.0
2020-07-22 14:25:00,89.08,89.08,89.05,89.06,39384.0,77.3431,77.3431,77.3171,77.3258,39384.0
2020-07-22 14:30:00,89.06,89.07,89.05,89.07,44977.0,77.3258,77.3345,77.3171,77.3345,44977.0
2020-07-22 14:35:00,89.07,89.07,89.05,89.06,50269.0,77.3345,77.3345,77.3171,77.3258,50269.0
2020-07-22 14:40:00,89.06,89.08,89.06,89.08,31714.0,77.3258,77.3431,77.3258,77.3431,31714.0
2020-07-22 14:45:00,89.08,89.08,89.07,89.08,50694.0,77.3431,77.3431,77.3345,77.3431,50694.0
2020-07-22 14:50:00,89.08,89.08,89.07,89.08,18711.0,77.3431,77.3431,77.3345,77.3431,18711.0
2020-07-22 14:55:00,89.08,89.08,89.07,89.08,33155.0,77.3431,77.3431,77.3345,77.3431,33155.0
2020-07-22 15:00:00,89.08,89.08,89.06,89.06,35787.0,77.3431,77.3431,77.3258,77.3258,35787.0
2020-07-22 15:05:00,89.07,89.07,89.06,89.06,17315.0,77.3345,77.3345,77.3258,77.3258,17315.0
2020-07-22 15:10:00,89.06,89.07,89.06,89.06,106045.0,77.3258,77.3345,77.3258,77.3258,106045.0
2020-07-22 15:15:00,89.06,89.08,89.06,89.08,24253.0,77.3258,77.3431,77.3258,77.3431,24253.0
2020-07-22 15:20:00,89.09,89.09,89.08,89.09,18431.0,77.3518,77.3518,77.3431,77.3518,18431.0
2020-07-22 15:25:00,89.09,89.09,89.08,89.09,32462.0,77.3518,77.3518,77.3431,77.3518,32462.0
2020-07-22 15:30:00,89.09,89.1,89.08,89.09,31607.0,77.3518,77.3605,77.3431,77.3518,31607.0
2020-07-22 15:35:00,89.09,89.1,89.09,89.09,31384.0,77.3518,77.3605,77.3518,77.3518,31384.0
2020-07-22 15:40:00,89.1,89.1,89.09,89.09,36477.0,77.3605,77.3605,77.3518,77.3518,36477.0
2020-07-22 15:45:00,89.1,89.1,89.09,89.09,121566.0,77.3605,77.3605,77.3518,77.3518,121566.0
2020-07-22 15:50:00,89.1,89.11,89.09,89.09,56625.0,77.3605,77.3692,77.3518,77.3518,56625.0
2020-07-22 15:55:00,89.09,89.11,89.09,89.1,192844.0,77.3518,77.3692,77.3518,77.3605,192844.0
2020-07-23 09:30:00,89.24,89.24,89.19,89.21,187801.0,77.4821,77.4821,77.4386,77.456,187801.0
2020-07-23 09:35:00,89.22,89.22,89.19,89.2,39090.0,77.4647,77.4647,77.4386,77.4473,39090.0
2020-07-23 09:40:00,89.2,89.22,89.2,89.22,19038.0,77.4473,77.4647,77.4473,77.4647,19038.0
2020-07-23 09:45:00,89.22,89.22,89.17,89.18,32571.0,77.4647,77.4647,77.4213,77.43,32571.0
2020-07-23 09:50:00,89.17,89.18,89.15,89.17,178335.0,77.4213,77.43,77.4039,77.4213,178335.0
2020-07-23 09:55:00,89.17,89.17,89.15,89.16,131665.0,77.4213,77.4213,77.4039,77.4126,131665.0
2020-07-23 10:00:00,89.16,89.19,89.15,89.19,48450.0,77.4126,77.4386,77.4039,77.4386,48450.0
2020-07-23 10:05:00,89.19,89.19,89.17,89.19,39109.0,77.4386,77.4386,77.4213,77.4386,39109.0
2020-07-23 10:10:00,89.19,89.2,89.18,89.2,23449.0,77.4386,77.4473,77.43,77.4473,23449.0
2020-07-23 10:15:00,89.2,89.21,89.19,89.21,9710.0,77.4473,77.456,77.4386,77.456,9710.0
2020-07-23 10:20:00,89.2,89.2,89.19,89.2,44135.0,77.4473,77.4473,77.4386,77.4473,44135.0
2020-07-23 10:25:00,89.2,89.2,89.18,89.19,49750.0,77.4473,77.4473,77.43,77.4386,49750.0
2020-07-23 10:30:00,89.19,89.19,89.18,89.19,26092.0,77.4386,77.4386,77.43,77.4386,26092.0
2020-07-23 10:35:00,89.19,89.2,89.18,89.2,61086.0,77.4386,77.4473,77.43,77.4473,61086.0
2020-07-23 10:40:00,89.2,89.22,89.19,89.22,28540.0,77.4473,77.4647,77.4386,77.4647,28540.0
2020-07-23 10:45:00,89.22,89.22,89.2,89.21,35807.0,77.4647,77.4647,77.4473,77.456,35807.0
2020-07-23 10:50:00,89.21,89.21,89.2,89.2,23555.0,77.456,77.456,77.4473,77.4473,23555.0
2020-07-23 10:55:00,89.2,89.22,89.2,89.22,59316.0,77.4473,77.4647,77.4473,77.4647,59316.0
2020-07-23 11:00:00,89.22,89.23,89.21,89.23,43868.0,77.4647,77.4734,77.456,77.4734,43868.0
2020-07-23 11:05:00,89.23,89.23,89.21,89.22,25140.0,77.4734,77.4734,77.456,77.4647,25140.0
2020-07-23 11:10:00,89.22,89.22,89.21,89.22,11063.0,77.4647,77.4647,77.456,77.4647,11063.0
2020-07-23 11:15:00,89.22,89.22,89.2,89.2,52136.0,77.4647,77.4647,77.4473,77.4473,52136.0
2020-07-23 11:20:00,89.21,89.21,89.18,89.18,44990.0,77.456,77.456,77.43,77.43,44990.0
2020-07-23 11:25:00,89.18,89.19,89.18,89.19,14694.0,77.43,77.4386,77.43,77.4386,14694.0
2020-07-23 11:30:00,89.19,89.19,89.18,89.19,30134.0,77.4386,77.4386,77.43,77.4386,30134.0
2020-07-23 11:35:00,89.19,89.19,89.17,89.18,50642.0,77.4386,77.4386,77.4213,77.43,50642.0
2020-07-23 11:40:00,89.19,89.19,89.18,89.19,64654.0,77.4386,77.4386,77.43,77.4386,64654.0
2020-07-23 11:45:00,89.19,89.19,89.18,89.19,15879.0,77.4386,77.4386,77.43,77.4386,15879.0
2020-07-23 11:50:00,89.19,89.19,89.18,89.19,46627.0,77.4386,77.4386,77.43,77.4386,46627.0
2020-07-23 11:55:00,89.18,89.19,89.18,89.18,63130.0,77.43,77.4386,77.43,77.43,63130.0
2020-07-23 12:00:00,89.19,89.19,89.17,89.17,31670.0,77.4386,77.4386,77.4213,77.4213,31670.0
2020-07-23 12:05:00,89.18,89.18,89.17,89.18,12120.0,77.43,77.43,77.4213,77.43,12120.0
2020-07-23 12:10:00,89.18,89.18,89.17,89.18,12150.0,77.43,77.43,77.4213,77.43,12150.0
2020-07-23 12:15:00,89.18,89.18,89.17,89.17,9682.0,77.43,77.43,77.4213,77.4213,9682.0
2020-07-23 12:20:00,89.18,89.18,89.16,89.17,101007.0,77.43,77.43,77.4126,77.4213,101007.0
2020-07-23 12:25:00,89.17,89.19,89.17,89.18,25874.0,77.4213,77.4386,77.4213,77.43,25874.0
2020-07-23 12:30:00,89.18,89.19,89.18,89.19,14042.0,77.43,77.4386,77.43,77.4386,14042.0
2020-07-23 12:35:00,89.19,89.19,89.18,89.18,57572.0,77.4386,77.4386,77.43,77.43,57572.0
2020-07-23 12:40:00,89.18,89.18,89.17,89.18,6979.0,77.43,77.43,77.4213,77.43,6979.0
2020-07-23 12:45:00,89.17,89.18,89.17,89.18,39979.0,77.4213,77.43,77.4213,77.43,39979.0
2020-07-23 12:50:00,89.18,89.18,89.17,89.18,15882.0,77.43,77.43,77.4213,77.43,15882.0
2020-07-23 12:55:00,89.18,89.19,89.17,89.19,12258.0,77.43,77.4386,77.4213,77.4386,12258.0
2020-07-23 13:00:00,89.19,89.19,89.17,89.18,46935.0,77.4386,77.4386,77.4213,77.43,46935.0
2020-07-23 13:05:00,89.18,89.18,89.16,89.17,6091.0,77.43,77.43,77.4126,77.4213,6091.0
2020-07-23 13:10:00,89.17,89.17,89.15,89.16,46193.0,77.4213,77.4213,77.4039,77.4126,46193.0
2020-07-23 13:15:00,89.16,89.16,89.15,89.16,30824.0,77.4126,77.4126,77.4039,77.4126,30824.0
2020-07-23 13:20:00,89.15,89.16,89.15,89.16,13887.0,77.4039,77.4126,77.4039,77.4126,13887.0
2020-07-23 13:25:00,89.16,89.16,89.15,89.16,32620.0,77.4126,77.4126,77.4039,77.4126,32620.0
2020-07-23 13:30:00,89.16,89.16,89.15,89.16,23439.0,77.4126,77.4126,77.4039,77.4126,23439.0
2020-07-23 13:35:00,89.16,89.17,89.15,89.17,51933.0,77.4126,77.4213,77.4039,77.4213,51933.0
2020-07-23 13:40:00,89.16,89.17,89.16,89.16,14403.0,77.4126,77.4213,77.4126,77.4126,14403.0
2020-07-23 13:45:00,89.16,89.18,89.16,89.17,105173.0,77.4126,77.43,77.4126,77.4213,105173.0
2020-07-23 13:50:00,89.16,89.17,89.16,89.17,11594.0,77.4126,77.4213,77.4126,77.4213,11594.0
2020-07-23 13:55:00,89.17,89.17,89.16,89.16,20620.0,77.4213,77.4213,77.4126,77.4126,20620.0
2020-07-23 14:00:00,89.17,89.17,89.16,89.17,19086.0,77.4213,77.4213,77.4126,77.4213,19086.0
2020-07-23 14:05:00,89.16,89.17,89.16,89.17,21183.0,77.4126,77.4213,77.4126,77.4213,21183.0
2020-07-23 14:10:00,89.17,89.17,89.16,89.17,43161.0,77.4213,77.4213,77.4126,77.4213,43161.0
2020-07-23 14:15:00,89.17,89.18,89.16,89.18,35508.0,77.4213,77.43,77.4126,77.43,35508.0
2020-07-23 14:20:00,89.18,89.18,89.17,89.18,173355.0,77.43,77.43,77.4213,77.43,173355.0
2020-07-23 14:25:00,89.18,89.18,89.17,89.18,34187.0,77.43,77.43,77.4213,77.43,34187.0
2020-07-23 14:30:00,89.18,89.19,89.17,89.19,33233.0,77.43,77.4386,77.4213,77.4386,33233.0
2020-07-23 14:35:00,89.19,89.2,89.18,89.2,51799.0,77.4386,77.4473,77.43,77.4473,51799.0
2020-07-23 14:40:00,89.2,89.21,89.18,89.2,314678.0,77.4473,77.456,77.43,77.4473,314678.0
2020-07-23 14:45:00,89.2,89.21,89.19,89.2,108615.0,77.4473,77.456,77.4386,77.4473,108615.0
2020-07-23 14:50:00,89.2,89.2,89.19,89.19,27712.0,77.4473,77.4473,77.4386,77.4386,27712.0
2020-07-23 14:55:00,89.2,89.2,89.19,89.19,10368.0,77.4473,77.4473,77.4386,77.4386,10368.0
2020-07-23 15:00:00,89.19,89.2,89.19,89.2,35666.0,77.4386,77.4473,77.4386,77.4473,35666.0
2020-07-23 15:05:00,89.2,89.2,89.18,89.19,128002.0,77.4473,77.4473,77.43,77.4386,128002.0
2020-07-23 15:10:00,89.19,89.2,89.18,89.2,79192.0,77.4386,77.4473,77.43,77.4473,79192.0
2020-07-23 15:15:00,89.19,89.2,89.19,89.2,69875.0,77.4386,77.4473,77.4386,77.4473,69875.0
2020-07-23 15:20:00,89.2,89.2,89.19,89.2,25140.0,77.4473,77.4473,77.4386,77.4473,25140.0
2020-07-23 15:25:00,89.2,89.2,89.19,89.2,12812.0,77.4473,77.4473,77.4386,77.4473,12812.0
2020-07-23 15:30:00,89.2,89.22,89.19,89.21,123197.0,77.4473,77.4647,77.4386,77.456,123197.0
2020-07-23 15:35:00,89.22,89.22,89.2,89.2,52851.0,77.4647,77.4647,77.4473,77.4473,52851.0
2020-07-23 15:40:00,89.2,89.21,89.2,89.2,36309.0,77.4473,77.456,77.4473,77.4473,36309.0
2020-07-23 15:45:00,89.2,89.21,89.2,89.2,74442.0,77.4473,77.456,77.4473,77.4473,74442.0
2020-07-23 15:50:00,89.21,89.21,89.2,89.2,138494.0,77.456,77.456,77.4473,77.4473,138494.0
2020-07-23 15:55:00,89.2,89.21,89.18,89.2,276971.0,77.4473,77.456,77.43,77.4473,276971.0
2020-07-24 09:30:00,89.16,89.18,89.1,89.11,119264.0,77.4126,77.43,77.3605,77.3692,119264.0
2020-07-24 09:35:00,89.1,89.11,89.1,89.11,48602.0,77.3605,77.3692,77.3605,77.3692,48602.0
2020-07-24 09:40:00,89.11,89.11,89.09,89.1,38320.0,77.3692,77.3692,77.3518,77.3605,38320.0
2020-07-24 09:45:00,89.11,89.12,89.1,89.12,46396.0,77.3692,77.3779,77.3605,77.3779,46396.0
2020-07-24 09:50:00,89.13,89.14,89.12,89.14,48611.0,77.3865,77.3952,77.3779,77.3952,48611.0
2020-07-24 09:55:00,89.14,89.14,89.13,89.14,22908.0,77.3952,77.3952,77.3865,77.3952,22908.0
2020-07-24 10:00:00,89.14,89.14,89.13,89.13,45776.0,77.3952,77.3952,77.3865,77.3865,45776.0
2020-07-24 10:05:00,89.14,89.14,89.12,89.13,52201.0,77.3952,77.3952,77.3779,77.3865,52201.0
2020-07-24 10:10:00,89.13,89.13,89.12,89.13,12495.0,77.3865,77.3865,77.3779,77.3865,12495.0
2020-07-24 10:15:00,89.13,89.13,89.12,89.13,14345.0,77.3865,77.3865,77.3779,77.3865,14345.0
2020-07-24 10:20:00,89.13,89.15,89.12,89.15,27676.0,77.3865,77.4039,77.3779,77.4039,27676.0
2020-07-24 10:25:00,89.15,89.15,89.14,89.15,23589.0,77.4039,77.4039,77.3952,77.4039,23589.0
2020-07-24 10:30:00,89.15,89.16,89.14,89.16,43712.0,77.4039,77.4126,77.3952,77.4126,43712.0
2020-07-24 10:35:00,89.16,89.16,89.15,89.15,51825.0,77.4126,77.4126,77.4039,77.4039,51825.0
2020-07-24 10:40:00,89.16,89.16,89.15,89.16,19812.0,77.4126,77.4126,77.4039,77.4126,19812.0
2020-07-24 10:45:00,89.16,89.17,89.15,89.17,53846.0,77.4126,77.4213,77.4039,77.4213,53846.0
2020-07-24 10:50:00,89.17,89.17,89.15,89.15,6415.0,77.4213,77.4213,77.4039,77.4039,6415.0
2020-07-24 10:55:00,89.16,89.16,89.15,89.16,20119.0,77.4126,77.4126,77.4039,77.4126,20119.0
2020-07-24 11:00:00,89.16,89.17,89.15,89.17,62055.0,77.4126,77.4213,77.4039,77.4213,62055.0
2020-07-24 11:05:00,89.17,89.17,89.16,89.16,18856.0,77.4213,77.4213,77.4126,77.4126,18856.0
2020-07-24 11:10:00,89.17,89.17,89.16,89.17,16880.0,77.4213,77.4213,77.4126,77.4213,16880.0
2020-07-24 11:15:00,89.16,89.18,89.16,89.18,54757.0,77.4126,77.43,77.4126,77.43,54757.0
2020-07-24 11:20:00,89.18,89.19,89.17,89.19,56381.0,77.43,77.4386,77.4213,77.4386,56381.0
2020-07-24 11:25:00,89.19,89.19,89.17,89.18,36968.0,77.4386,77.4386,77.4213,77.43,36968.0
2020-07-24 11:30:00,89.18,89.19,89.17,89.19,37701.0,77.43,77.4386,77.4213,77.4386,37701.0
2020-07-24 11:35:00,89.18,89.2,89.18,89.19,13068.0,77.43,77.4473,77.43,77.4386,13068.0
2020-07-24 11:40:00,89.19,89.19,89.18,89.19,13786.0,77.4386,77.4386,77.43,77.4386,13786.0
2020-07-24 11:45:00,89.19,89.2,89.18,89.2,29101.0,77.4386,77.4473,77.43,77.4473,29101.0
2020-07-24 11:50:00,89.2,89.2,89.19,89.2,28418.0,77.4473,77.4473,77.4386,77.4473,28418.0
2020-07-24 11:55:00,89.2,89.21,89.19,89.2,18133.0,77.4473,77.456,77.4386,77.4473,18133.0
2020-07-24 12:00:00,89.21,89.22,89.2,89.22,16619.0,77.456,77.4647,77.4473,77.4647,16619.0
2020-07-24 12:05:00,89.22,89.22,89.21,89.22,16027.0,77.4647,77.4647,77.456,77.4647,16027.0
2020-07-24 12:10:00,89.22,89.23,89.21,89.23,31798.0,77.4647,77.4734,77.456,77.4734,31798.0
2020-07-24 12:15:00,89.23,89.23,89.22,89.23,34013.0,77.4734,77.4734,77.4647,77.4734,34013.0
2020-07-24 12:20:00,89.22,89.23,89.22,89.23,16495.0,77.4647,77.4734,77.4647,77.4734,16495.0
2020-07-24 12:25:00,89.23,89.23,89.21,89.23,24311.0,77.4734,77.4734,77.456,77.4734,24311.0
2020-07-24 12:30:00,89.23,89.23,89.22,89.23,11477.0,77.4734,77.4734,77.4647,77.4734,11477.0
2020-07-24 12:35:00,89.23,89.23,89.22,89.23,20429.0,77.4734,77.4734,77.4647,77.4734,20429.0
2020-07-24 12:40:00,89.23,89.23,89.22,89.23,20873.0,77.4734,77.4734,77.4647,77.4734,20873.0
2020-07-24 12:45:00,89.23,89.23,89.22,89.23,16734.0,77.4734,77.4734,77.4647,77.4734,16734.0
2020-07-24 12:50:00,89.23,89.23,89.22,89.23,32462.0,77.4734,77.4734,77.4647,77.4734,32462.0
2020-07-24 12:55:00,89.22,89.23,89.21,89.22,33408.0,77.4647,77.4734,77.456,77.4647,33408.0
2020-07-24 13:00:00,89.21,89.22,89.2,89.2,31707.0,77.456,77.4647,77.4473,77.4473,31707.0
2020-07-24 13:05:00,89.2,89.21,89.19,89.19,20627.0,77.4473,77.456,77.4386,77.4386,20627.0
2020-07-24 13:10:00,89.2,89.2,89.19,89.2,20134.0,77.4473,77.4473,77.4386,77.4473,20134.0
2020-07-24 13:15:00,89.2,89.2,89.19,89.19,24006.0,77.4473,77.4473,77.4386,77.4386,24006.0
2020-07-24 13:20:00,89.19,89.2,89.18,89.18,35977.0,77.4386,77.4473,77.43,77.43,35977.0
2020-07-24 13:25:00,89.18,89.19,89.18,89.19,27095.0,77.43,77.4386,77.43,77.4386,27095.0
2020-07-24 13:30:00,89.19,89.19,89.18,89.19,17298.0,77.4386,77.4386,77.43,77.4386,17298.0
2020-07-24 13:35:00,89.18,89.19,89.18,89.19,22407.0,77.43,77.4386,77.43,77.4386,22407.0
2020-07-24 13:40:00,89.18,89.19,89.18,89.18,25029.0,77.43,77.4386,77.43,77.43,25029.0
2020-07-24 13:45:00,89.19,89.19,89.18,89.18,21826.0,77.4386,77.4386,77.43,77.43,21826.0
2020-07-24 13:50:00,89.19,89.19,89.18,89.19,29795.0,77.4386,77.4386,77.43,77.4386,29795.0
2020-07-24 13:55:00,89.19,89.19,89.18,89.19,12785.0,77.4386,77.4386,77.43,77.4386,12785.0
2020-07-24 14:00:00,89.18,89.19,89.18,89.18,20278.0,77.43,77.4386,77.43,77.43,20278.0
2020-07-24 14:05:00,89.19,89.19,89.18,89.18,35865.0,77.4386,77.4386,77.43,77.43,35865.0
2020-07-24 14:10:00,89.19,89.19,89.17,89.18,96935.0,77.4386,77.4386,77.4213,77.43,96935.0
2020-07-24 14:15:00,89.18,89.18,89.17,89.18,28068.0,77.43,77.43,77.4213,77.43,28068.0
2020-07-24 14:20:00,89.18,89.18,89.17,89.17,24850.0,77.43,77.43,77.4213,77.4213,24850.0
2020-07-24 14:25:00,89.18,89.18,89.17,89.17,24431.0,77.43,77.43,77.4213,77.4213,24431.0
2020-07-24 14:30:00,89.17,89.18,89.17,89.18,20895.0,77.4213,77.43,77.4213,77.43,20895.0
2020-07-24 14:35:00,89.18,89.18,89.17,89.17,36319.0,77.43,77.43,77.4213,77.4213,36319.0
2020-07-24 14:40:00,89.18,89.18,89.16,89.17,41212.0,77.43,77.43,77.4126,77.4213,41212.0
2020-07-24 14:45:00,89.17,89.17,89.16,89.17,21688.0,77.4213,77.4213,77.4126,77.4213,21688.0
2020-07-24 14:50:00,89.17,89.17,89.16,89.17,46914.0,77.4213,77.4213,77.4126,77.4213,46914.0
2020-07-24 14:55:00,89.17,89.17,89.16,89.17,18832.0,77.4213,77.4213,77.4126,77.4213,18832.0
2020-07-24 15:00:00,89.16,89.17,89.16,89.17,31406.0,77.4126,77.4213,77.4126,77.4213,31406.0
2020-07-24 15:05:00,89.17,89.18,89.16,89.18,35845.0,77.4213,77.43,77.4126,77.43,35845.0
2020-07-24 15:10:00,89.17,89.18,89.17,89.18,35153.0,77.4213,77.43,77.4213,77.43,35153.0
2020-07-24 15:15:00,89.18,89.18,89.17,89.18,32393.0,77.43,77.43,77.4213,77.43,32393.0
2020-07-24 15:20:00,89.18,89.19,89.17,89.18,86995.0,77.43,77.4386,77.4213,77.43,86995.0
2020-07-24 15:25:00,89.17,89.18,89.17,89.18,42716.0,77.4213,77.43,77.4213,77.43,42716.0
2020-07-24 15:30:00,89.18,89.18,89.17,89.18,88889.0,77.43,77.43,77.4213,77.43,88889.0
2020-07-24 15:35:00,89.18,89.18,89.17,89.18,81548.0,77.43,77.43,77.4213,77.43,81548.0
2020-07-24 15:40:00,89.18,89.18,89.17,89.18,79416.0,77.43,77.43,77.4213,77.43,79416.0
2020-07-24 15:45:00,89.17,89.18,89.17,89.17,58781.0,77.4213,77.43,77.4213,77.4213,58781.0
2020-07-24 15:50:00,89.17,89.18,89.17,89.18,55950.0,77.4213,77.43,77.4213,77.43,55950.0
2020-07-24 15:55:00,89.18,89.18,89.16,89.17,110805.0,77.43,77.43,77.4126,77.4213,110805.0
2020-07-27 09:30:00,89.27,89.28,89.22,89.23,145391.0,77.5081,77.5168,77.4647,77.4734,145391.0
2020-07-27 09:35:00,89.23,89.23,89.22,89.22,47250.0,77.4734,77.4734,77.4647,77.4647,47250.0
2020-07-27 09:40:00,89.23,89.23,89.19,89.2,47642.0,77.4734,77.4734,77.4386,77.4473,47642.0
2020-07-27 09:45:00,89.2,89.21,89.19,89.2,26757.0,77.4473,77.456,77.4386,77.4473,26757.0
2020-07-27 09:50:00,89.2,89.21,89.18,89.18,45998.0,77.4473,77.456,77.43,77.43,45998.0
2020-07-27 09:55:00,89.18,89.19,89.17,89.17,42095.0,77.43,77.4386,77.4213,77.4213,42095.0
2020-07-27 10:00:00,89.17,89.18,89.17,89.17,26622.0,77.4213,77.43,77.4213,77.4213,26622.0
2020-07-27 10:05:00,89.18,89.18,89.16,89.17,40226.0,77.43,77.43,77.4126,77.4213,40226.0
2020-07-27 10:10:00,89.17,89.18,89.16,89.18,61821.0,77.4213,77.43,77.4126,77.43,61821.0
2020-07-27 10:15:00,89.18,89.18,89.17,89.17,13536.0,77.43,77.43,77.4213,77.4213,13536.0
2020-07-27 10:20:00,89.18,89.18,89.17,89.18,19440.0,77.43,77.43,77.4213,77.43,19440.0
2020-07-27 10:25:00,89.17,89.18,89.17,89.18,42304.0,77.4213,77.43,77.4213,77.43,42304.0
2020-07-27 10:30:00,89.17,89.19,89.17,89.19,28109.0,77.4213,77.4386,77.4213,77.4386,28109.0
2020-07-27 10:35:00,89.19,89.19,89.18,89.18,10439.0,77.4386,77.4386,77.43,77.43,10439.0
2020-07-27 10:40:00,89.19,89.19,89.18,89.19,25335.0,77.4386,77.4386,77.43,77.4386,25335.0
2020-07-27 10:45:00,89.18,89.19,89.18,89.19,20111.0,77.43,77.4386,77.43,77.4386,20111.0
2020-07-27 10:50:00,89.18,89.19,89.18,89.18,23655.0,77.43,77.4386,77.43,77.43,23655.0
2020-07-27 10:55:00,89.19,89.2,89.18,89.2,22961.0,77.4386,77.4473,77.43,77.4473,22961.0
2020-07-27 11:00:00,89.2,89.2,89.19,89.2,25722.0,77.4473,77.4473,77.4386,77.4473,25722.0
2020-07-27 11:05:00,89.19,89.2,89.19,89.2,20571.0,77.4386,77.4473,77.4386,77.4473,20571.0
2020-07-27 11:10:00,89.2,89.2,89.19,89.2,38214.0,77.4473,77.4473,77.4386,77.4473,38214.0
2020-07-27 11:15:00,89.2,89.2,89.19,89.19,21220.0,77.4473,77.4473,77.4386,77.4386,21220.0
2020-07-27 11:20:00,89.19,89.2,89.19,89.2,20645.0,77.4386,77.4473,77.4386,77.4473,20645.0
2020-07-27 11:25:00,89.2,89.2,89.19,89.2,26208.0,77.4473,77.4473,77.4386,77.4473,26208.0
2020-07-27 11:30:00,89.2,89.2,89.18,89.19,30085.0,77.4473,77.4473,77.43,77.4386,30085.0
2020-07-27 11:35:00,89.18,89.19,89.17,89.18,114181.0,77.43,77.4386,77.4213,77.43,114181.0
2020-07-27 11:40:00,89.18,89.18,89.17,89.17,11688.0,77.43,77.43,77.4213,77.4213,11688.0
2020-07-27 11:45:00,89.18,89.18,89.17,89.18,46045.0,77.43,77.43,77.4213,77.43,46045.0
2020-07-27 11:50:00,89.18,89.18,89.17,89.18,30602.0,77.43,77.43,77.4213,77.43,30602.0
2020-07-27 11:55:00,89.18,89.18,89.17,89.18,23980.0,77.43,77.43,77.4213,77.43,23980.0
2020-07-27 12:00:00,89.17,89.18,89.17,89.18,18594.0,77.4213,77.43,77.4213,77.43,18594.0
2020-07-27 12:05:00,89.18,89.18,89.17,89.18,62123.0,77.43,77.43,77.4213,77.43,62123.0
2020-07-27 12:10:00,89.18,89.18,89.17,89.18,19668.0,77.43,77.43,77.4213,77.43,19668.0
2020-07-27 12:15:00,89.17,89.18,89.17,89.17,33554.0,77.4213,77.43,77.4213,77.4213,33554.0
2020-07-27 12:20:00,89.17,89.18,89.17,89.17,20613.0,77.4213,77.43,77.4213,77.4213,20613.0
2020-07-27 12:25:00,89.17,89.18,89.17,89.18,22649.0,77.4213,77.43,77.4213,77.43,22649.0
2020-07-27 12:30:00,89.17,89.18,89.17,89.17,25659.0,77.4213,77.43,77.4213,77.4213,25659.0
2020-07-27 12:35:00,89.18,89.18,89.17,89.17,44688.0,77.43,77.43,77.4213,77.4213,44688.0
2020-07-27 12:40:00,89.18,89.18,89.17,89.17,66693.0,77.43,77.43,77.4213,77.4213,66693.0
2020-07-27 12:45:00,89.18,89.18,89.17,89.18,21181.0,77.43,77.43,77.4213,77.43,21181.0
2020-07-27 12:50:00,89.18,89.18,89.17,89.17,27690.0,77.43,77.43,77.4213,77.4213,27690.0
2020-07-27 12:55:00,89.18,89.18,89.17,89.18,22607.0,77.43,77.43,77.4213,77.43,22607.0
2020-07-27 13:00:00,89.17,89.18,89.16,89.17,110778.0,77.4213,77.43,77.4126,77.4213,110778.0
2020-07-27 13:05:00,89.16,89.17,89.16,89.17,14829.0,77.4126,77.4213,77.4126,77.4213,14829.0
2020-07-27 13:10:00,89.16,89.17,89.15,89.16,32597.0,77.4126,77.4213,77.4039,77.4126,32597.0
2020-07-27 13:15:00,89.15,89.16,89.15,89.15,12987.0,77.4039,77.4126,77.4039,77.4039,12987.0
2020-07-27 13:20:00,89.16,89.16,89.15,89.16,43418.0,77.4126,77.4126,77.4039,77.4126,43418.0
2020-07-27 13:25:00,89.16,89.16,89.14,89.14,26488.0,77.4126,77.4126,77.3952,77.3952,26488.0
2020-07-27 13:30:00,89.15,89.15,89.14,89.15,12450.0,77.4039,77.4039,77.3952,77.4039,12450.0
2020-07-27 13:35:00,89.14,89.15,89.14,89.14,13106.0,77.3952,77.4039,77.3952,77.3952,13106.0
2020-07-27 13:40:00,89.15,89.15,89.14,89.15,27679.0,77.4039,77.4039,77.3952,77.4039,27679.0
2020-07-27 13:45:00,89.15,89.15,89.14,89.14,11448.0,77.4039,77.4039,77.3952,77.3952,11448.0
2020-07-27 13:50:00,89.15,89.15,89.13,89.14,26663.0,77.4039,77.4039,77.3865,77.3952,26663.0
2020-07-27 13:55:00,89.13,89.14,89.13,89.13,14373.0,77.3865,77.3952,77.3865,77.3865,14373.0
2020-07-27 14:00:00,89.13,89.14,89.13,89.14,32012.0,77.3865,77.3952,77.3865,77.3952,32012.0
2020-07-27 14:05:00,89.14,89.14,89.13,89.13,26937.0,77.3952,77.3952,77.3865,77.3865,26937.0
2020-07-27 14:10:00,89.14,89.14,89.13,89.14,19235.0,77.3952,77.3952,77.3865,77.3952,19235.0
2020-07-27 14:15:00,89.14,89.14,89.13,89.13,28384.0,77.3952,77.3952,77.3865,77.3865,28384.0
2020-07-27 14:20:00,89.14,89.14,89.11,89.12,285505.0,77.3952,77.3952,77.3692,77.3779,285505.0
2020-07-27 14:25:00,89.12,89.12,89.1,89.11,70122.0,77.3779,77.3779,77.3605,77.3692,70122.0
2020-07-27 14:30:00,89.11,89.11,89.1,89.1,32742.0,77.3692,77.3692,77.3605,77.3605,32742.0
2020-07-27 14:35:00,89.1,89.11,89.1,89.11,18975.0,77.3605,77.3692,77.3605,77.3692,18975.0
2020-07-27 14:40:00,89.11,89.11,89.09,89.09,20200.0,77.3692,77.3692,77.3518,77.3518,20200.0
2020-07-27 14:45:00,89.09,89.09,89.08,89.09,53865.0,77.3518,77.3518,77.3431,77.3518,53865.0
2020-07-27 14:50:00,89.08,89.09,89.07,89.08,35603.0,77.3431,77.3518,77.3345,77.3431,35603.0
2020-07-27 14:55:00,89.07,89.08,89.07,89.08,47813.0,77.3345,77.3431,77.3345,77.3431,47813.0
2020-07-27 15:00:00,89.08,89.09,89.07,89.09,45274.0,77.3431,77.3518,77.3345,77.3518,45274.0
2020-07-27 15:05:00,89.09,89.09,89.07,89.07,30145.0,77.3518,77.3518,77.3345,77.3345,30145.0
2020-07-27 15:10:00,89.07,89.08,89.06,89.07,129984.0,77.3345,77.3431,77.3258,77.3345,129984.0
2020-07-27 15:15:00,89.07,89.08,89.06,89.08,55528.0,77.3345,77.3431,77.3258,77.3431,55528.0
2020-07-27 15:20:00,89.07,89.09,89.07,89.09,70685.0,77.3345,77.3518,77.3345,77.3518,70685.0
2020-07-27 15:25:00,89.09,89.09,89.08,89.09,52299.0,77.3518,77.3518,77.3431,77.3518,52299.0
2020-07-27 15:30:00,89.09,89.09,89.08,89.08,32531.0,77.3518,77.3518,77.3431,77.3431,32531.0
2020-07-27 15:35:00,89.09,89.09,89.08,89.09,51437.0,77.3518,77.3518,77.3431,77.3518,51437.0
2020-07-27 15:40:00,89.09,89.09,89.08,89.09,40684.0,77.3518,77.3518,77.3431,77.3518,40684.0
2020-07-27 15:45:00,89.09,89.09,89.08,89.09,45115.0,77.3518,77.3518,77.3431,77.3518,45115.0
2020-07-27 15:50:00,89.08,89.18,89.0,89.09,377526.0,77.3431,77.43,77.2737,77.3518,377526.0
2020-07-27 15:55:00,89.09,89.1,89.08,89.09,154775.0,77.3518,77.3605,77.3431,77.3518,154775.0
2020-07-28 09:30:00,89.21,89.24,89.17,89.18,139013.0,77.456,77.4821,77.4213,77.43,139013.0
2020-07-28 09:35:00,89.17,89.18,89.15,89.16,47189.0,77.4213,77.43,77.4039,77.4126,47189.0
2020-07-28 09:40:00,89.16,89.16,89.15,89.16,36702.0,77.4126,77.4126,77.4039,77.4126,36702.0
2020-07-28 09:45:00,89.16,89.16,89.16,89.16,10398.0,77.4126,77.4126,77.4126,77.4126,10398.0
2020-07-28 09:50:00,89.16,89.17,89.16,89.17,244518.0,77.4126,77.4213,77.4126,77.4213,244518.0
2020-07-28 09:55:00,89.17,89.19,89.16,89.19,30752.0,77.4213,77.4386,77.4126,77.4386,30752.0
2020-07-28 10:00:00,89.19,89.19,89.18,89.19,17031.0,77.4386,77.4386,77.43,77.4386,17031.0
2020-07-28 10:05:00,89.19,89.19,89.17,89.18,45982.0,77.4386,77.4386,77.4213,77.43,45982.0
2020-07-28 10:10:00,89.18,89.19,89.17,89.19,66749.0,77.43,77.4386,77.4213,77.4386,66749.0
2020-07-28 10:15:00,89.19,89.2,89.18,89.2,50063.0,77.4386,77.4473,77.43,77.4473,50063.0
2020-07-28 10:20:00,89.2,89.22,89.19,89.21,24583.0,77.4473,77.4647,77.4386,77.456,24583.0
2020-07-28 10:25:00,89.22,89.22,89.21,89.22,16675.0,77.4647,77.4647,77.456,77.4647,16675.0
2020-07-28 10:30:00,89.22,89.23,89.21,89.22,53747.0,77.4647,77.4734,77.456,77.4647,53747.0
2020-07-28 10:35:00,89.22,89.22,89.21,89.22,21451.0,77.4647,77.4647,77.456,77.4647,21451.0
2020-07-28 10:40:00,89.22,89.22,89.21,89.22,30238.0,77.4647,77.4647,77.456,77.4647,30238.0
2020-07-28 10:45:00,89.22,89.22,89.2,89.22,35270.0,77.4647,77.4647,77.4473,77.4647,35270.0
2020-07-28 10:50:00,89.22,89.22,89.21,89.22,28497.0,77.4647,77.4647,77.456,77.4647,28497.0
2020-07-28 10:55:00,89.22,89.22,89.2,89.21,35191.0,77.4647,77.4647,77.4473,77.456,35191.0
2020-07-28 11:00:00,89.2,89.21,89.2,89.2,24041.0,77.4473,77.456,77.4473,77.4473,24041.0
2020-07-28 11:05:00,89.21,89.21,89.19,89.2,33471.0,77.456,77.456,77.4386,77.4473,33471.0
2020-07-28 11:10:00,89.19,89.2,89.16,89.17,48000.0,77.4386,77.4473,77.4126,77.4213,48000.0
2020-07-28 11:15:00,89.16,89.17,89.16,89.17,26371.0,77.4126,77.4213,77.4126,77.4213,26371.0
2020-07-28 11:20:00,89.16,89.17,89.15,89.16,48509.0,77.4126,77.4213,77.4039,77.4126,48509.0
2020-07-28 11:25:00,89.16,89.16,89.15,89.15,36153.0,77.4126,77.4126,77.4039,77.4039,36153.0
2020-07-28 11:30:00,89.16,89.16,89.15,89.16,15919.0,77.4126,77.4126,77.4039,77.4126,15919.0
2020-07-28 11:35:00,89.15,89.16,89.15,89.16,27498.0,77.4039,77.4126,77.4039,77.4126,27498.0
2020-07-28 11:40:00,89.16,89.16,89.15,89.16,22484.0,77.4126,77.4126,77.4039,77.4126,22484.0
2020-07-28 11:45:00,89.15,89.17,89.14,89.17,53335.0,77.4039,77.4213,77.3952,77.4213,53335.0
2020-07-28 11:50:00,89.17,89.17,89.16,89.17,36819.0,77.4213,77.4213,77.4126,77.4213,36819.0
2020-07-28 11:55:00,89.17,89.17,89.16,89.17,71667.0,77.4213,77.4213,77.4126,77.4213,71667.0
2020-07-28 12:00:00,89.16,89.17,89.16,89.17,40058.0,77.4126,77.4213,77.4126,77.4213,40058.0
2020-07-28 12:05:00,89.17,89.17,89.16,89.17,12820.0,77.4213,77.4213,77.4126,77.4213,12820.0
2020-07-28 12:10:00,89.16,89.17,89.16,89.16,198518.0,77.4126,77.4213,77.4126,77.4126,198518.0
2020-07-28 12:15:00,89.16,89.17,89.16,89.17,14300.0,77.4126,77.4213,77.4126,77.4213,14300.0
2020-07-28 12:20:00,89.17,89.17,89.16,89.17,50887.0,77.4213,77.4213,77.4126,77.4213,50887.0
2020-07-28 12:25:00,89.17,89.17,89.15,89.15,41833.0,77.4213,77.4213,77.4039,77.4039,41833.0
2020-07-28 12:30:00,89.16,89.16,89.15,89.16,33297.0,77.4126,77.4126,77.4039,77.4126,33297.0
2020-07-28 12:35:00,89.16,89.16,89.15,89.16,23977.0,77.4126,77.4126,77.4039,77.4126,23977.0
2020-07-28 12:40:00,89.16,89.16,89.15,89.16,11607.0,77.4126,77.4126,77.4039,77.4126,11607.0
2020-07-28 12:45:00,89.16,89.16,89.15,89.16,23149.0,77.4126,77.4126,77.4039,77.4126,23149.0
2020-07-28 12:50:00,89.16,89.17,89.15,89.17,24172.0,77.4126,77.4213,77.4039,77.4213,24172.0
2020-07-28 12:55:00,89.17,89.17,89.14,89.15,24836.0,77.4213,77.4213,77.3952,77.4039,24836.0
2020-07-28 13:00:00,89.15,89.19,89.14,89.19,55968.0,77.4039,77.4386,77.3952,77.4386,55968.0
2020-07-28 13:05:00,89.19,89.2,89.18,89.2,44161.0,77.4386,77.4473,77.43,77.4473,44161.0
2020-07-28 13:10:00,89.2,89.21,89.19,89.2,46599.0,77.4473,77.456,77.4386,77.4473,46599.0
2020-07-28 13:15:00,89.2,89.21,89.2,89.2,15412.0,77.4473,77.456,77.4473,77.4473,15412.0
2020-07-28 13:20:00,89.2,89.21,89.19,89.2,100173.0,77.4473,77.456,77.4386,77.4473,100173.0
2020-07-28 13:25:00,89.2,89.2,89.19,89.19,36063.0,77.4473,77.4473,77.4386,77.4386,36063.0
2020-07-28 13:30:00,89.2,89.2,89.19,89.2,16091.0,77.4473,77.4473,77.4386,77.4473,16091.0
2020-07-28 13:35:00,89.2,89.2,89.18,89.19,22657.0,77.4473,77.4473,77.43,77.4386,22657.0
2020-07-28 13:40:00,89.19,89.19,89.18,89.18,19015.0,77.4386,77.4386,77.43,77.43,19015.0
2020-07-28 13:45:00,89.18,89.19,89.18,89.18,35549.0,77.43,77.4386,77.43,77.43,35549.0
2020-07-28 13:50:00,89.19,89.19,89.18,89.19,153524.0,77.4386,77.4386,77.43,77.4386,153524.0
2020-07-28 13:55:00,89.19,89.19,89.18,89.18,15979.0,77.4386,77.4386,77.43,77.43,15979.0
2020-07-28 14:00:00,89.19,89.19,89.18,89.19,17392.0,77.4386,77.4386,77.43,77.4386,17392.0
2020-07-28 14:05:00,89.19,89.19,89.18,89.19,29015.0,77.4386,77.4386,77.43,77.4386,29015.0
2020-07-28 14:10:00,89.19,89.19,89.18,89.19,32127.0,77.4386,77.4386,77.43,77.4386,32127.0
2020-07-28 14:15:00,89.19,89.19,89.18,89.18,41941.0,77.4386,77.4386,77.43,77.43,41941.0
2020-07-28 14:20:00,89.19,89.19,89.18,89.19,42774.0,77.4386,77.4386,77.43,77.4386,42774.0
2020-07-28 14:25:00,89.18,89.19,89.17,89.18,76215.0,77.43,77.4386,77.4213,77.43,76215.0
2020-07-28 14:30:00,89.18,89.18,89.16,89.16,56161.0,77.43,77.43,77.4126,77.4126,56161.0
2020-07-28 14:35:00,89.17,89.17,89.16,89.16,44972.0,77.4213,77.4213,77.4126,77.4126,44972.0
2020-07-28 14:40:00,89.17,89.17,89.16,89.16,46523.0,77.4213,77.4213,77.4126,77.4126,46523.0
2020-07-28 14:45:00,89.17,89.17,89.16,89.17,43649.0,77.4213,77.4213,77.4126,77.4213,43649.0
2020-07-28 14:50:00,89.17,89.17,89.16,89.17,37523.0,77.4213,77.4213,77.4126,77.4213,37523.0
2020-07-28 14:55:00,89.17,89.17,89.16,89.17,43312.0,77.4213,77.4213,77.4126,77.4213,43312.0
2020-07-28 15:00:00,89.16,89.17,89.16,89.17,82614.0,77.4126,77.4213,77.4126,77.4213,82614.0
2020-07-28 15:05:00,89.17,89.17,89.16,89.17,46285.0,77.4213,77.4213,77.4126,77.4213,46285.0
2020-07-28 15:10:00,89.17,89.18,89.16,89.18,63105.0,77.4213,77.43,77.4126,77.43,63105.0
2020-07-28 15:15:00,89.17,89.18,89.17,89.18,30462.0,77.4213,77.43,77.4213,77.43,30462.0
2020-07-28 15:20:00,89.18,89.18,89.17,89.18,140734.0,77.43,77.43,77.4213,77.43,140734.0
2020-07-28 15:25:00,89.18,89.18,89.17,89.18,24261.0,77.43,77.43,77.4213,77.43,24261.0
2020-07-28 15:30:00,89.17,89.19,89.17,89.19,35160.0,77.4213,77.4386,77.4213,77.4386,35160.0
2020-07-28 15:35:00,89.19,89.19,89.18,89.19,17785.0,77.4386,77.4386,77.43,77.4386,17785.0
2020-07-28 15:40:00,89.19,89.19,89.18,89.18,44533.0,77.4386,77.4386,77.43,77.43,44533.0
2020-07-28 15:45:00,89.19,89.19,89.17,89.18,67907.0,77.4386,77.4386,77.4213,77.43,67907.0
2020-07-28 15:50:00,89.17,89.17,89.08,89.17,225455.0,77.4213,77.4213,77.3431,77.4213,225455.0
2020-07-28 15:55:00,89.16,89.16,89.13,89.14,343572.0,77.4126,77.4126,77.3865,77.3952,343572.0
2020-07-29 09:30:00,89.24,89.28,89.19,89.2,142436.0,77.4821,77.5168,77.4386,77.4473,142436.0
2020-07-29 09:35:00,89.21,89.21,89.2,89.2,13309.0,77.456,77.456,77.4473,77.4473,13309.0
2020-07-29 09:40:00,89.21,89.22,89.2,89.22,52398.0,77.456,77.4647,77.4473,77.4647,52398.0
2020-07-29 09:45:00,89.22,89.23,89.21,89.23,27926.0,77.4647,77.4734,77.456,77.4734,27926.0
2020-07-29 09:50:00,89.23,89.24,89.22,89.24,37481.0,77.4734,77.4821,77.4647,77.4821,37481.0
2020-07-29 09:55:00,89.23,89.24,89.22,89.24,21625.0,77.4734,77.4821,77.4647,77.4821,21625.0
2020-07-29 10:00:00,89.23,89.24,89.22,89.23,34577.0,77.4734,77.4821,77.4647,77.4734,34577.0
2020-07-29 10:05:00,89.23,89.23,89.21,89.23,25143.0,77.4734,77.4734,77.456,77.4734,25143.0
2020-07-29 10:10:00,89.23,89.23,89.21,89.22,86383.0,77.4734,77.4734,77.456,77.4647,86383.0
2020-07-29 10:15:00,89.21,89.22,89.2,89.2,32684.0,77.456,77.4647,77.4473,77.4473,32684.0
2020-07-29 10:20:00,89.21,89.21,89.19,89.2,42138.0,77.456,77.456,77.4386,77.4473,42138.0
2020-07-29 10:25:00,89.2,89.21,89.18,89.18,37638.0,77.4473,77.456,77.43,77.43,37638.0
2020-07-29 10:30:00,89.19,89.19,89.17,89.18,37015.0,77.4386,77.4386,77.4213,77.43,37015.0
2020-07-29 10:35:00,89.18,89.18,89.16,89.17,44932.0,77.43,77.43,77.4126,77.4213,44932.0
2020-07-29 10:40:00,89.17,89.17,89.16,89.16,56006.0,77.4213,77.4213,77.4126,77.4126,56006.0
2020-07-29 10:45:00,89.17,89.17,89.16,89.17,27172.0,77.4213,77.4213,77.4126,77.4213,27172.0
2020-07-29 10:50:00,89.17,89.18,89.16,89.18,55167.0,77.4213,77.43,77.4126,77.43,55167.0
2020-07-29 10:55:00,89.18,89.2,89.17,89.2,30054.0,77.43,77.4473,77.4213,77.4473,30054.0
2020-07-29 11:00:00,89.19,89.2,89.19,89.19,35536.0,77.4386,77.4473,77.4386,77.4386,35536.0
2020-07-29 11:05:00,89.19,89.2,89.19,89.2,61266.0,77.4386,77.4473,77.4386,77.4473,61266.0
2020-07-29 11:10:00,89.2,89.2,89.19,89.2,32465.0,77.4473,77.4473,77.4386,77.4473,32465.0
2020-07-29 11:15:00,89.2,89.2,89.19,89.2,26498.0,77.4473,77.4473,77.4386,77.4473,26498.0
2020-07-29 11:20:00,89.2,89.2,89.18,89.19,49241.0,77.4473,77.4473,77.43,77.4386,49241.0
2020-07-29 11:25:00,89.18,89.19,89.18,89.19,20084.0,77.43,77.4386,77.43,77.4386,20084.0
2020-07-29 11:30:00,89.19,89.19,89.18,89.19,28740.0,77.4386,77.4386,77.43,77.4386,28740.0
2020-07-29 11:35:00,89.19,89.19,89.18,89.19,14350.0,77.4386,77.4386,77.43,77.4386,14350.0
2020-07-29 11:40:00,89.18,89.19,89.17,89.19,58242.0,77.43,77.4386,77.4213,77.4386,58242.0
2020-07-29 11:45:00,89.18,89.19,89.18,89.19,20130.0,77.43,77.4386,77.43,77.4386,20130.0
2020-07-29 11:50:00,89.19,89.19,89.18,89.19,20773.0,77.4386,77.4386,77.43,77.4386,20773.0
2020-07-29 11:55:00,89.19,89.19,89.18,89.19,15038.0,77.4386,77.4386,77.43,77.4386,15038.0
2020-07-29 12:00:00,89.19,89.19,89.18,89.19,19210.0,77.4386,77.4386,77.43,77.4386,19210.0
2020-07-29 12:05:00,89.18,89.19,89.18,89.19,28021.0,77.43,77.4386,77.43,77.4386,28021.0
2020-07-29 12:10:00,89.18,89.19,89.18,89.19,48155.0,77.43,77.4386,77.43,77.4386,48155.0
2020-07-29 12:15:00,89.19,89.19,89.18,89.18,17610.0,77.4386,77.4386,77.43,77.43,17610.0
2020-07-29 12:20:00,89.18,89.19,89.18,89.19,14240.0,77.43,77.4386,77.43,77.4386,14240.0
2020-07-29 12:25:00,89.19,89.19,89.18,89.19,23215.0,77.4386,77.4386,77.43,77.4386,23215.0
2020-07-29 12:30:00,89.19,89.19,89.18,89.19,6413.0,77.4386,77.4386,77.43,77.4386,6413.0
2020-07-29 12:35:00,89.19,89.19,89.18,89.19,48475.0,77.4386,77.4386,77.43,77.4386,48475.0
2020-07-29 12:40:00,89.19,89.19,89.18,89.19,12243.0,77.4386,77.4386,77.43,77.4386,12243.0
2020-07-29 12:45:00,89.19,89.19,89.18,89.19,8872.0,77.4386,77.4386,77.43,77.4386,8872.0
2020-07-29 12:50:00,89.18,89.19,89.18,89.18,13330.0,77.43,77.4386,77.43,77.43,13330.0
2020-07-29 12:55:00,89.19,89.19,89.18,89.18,23165.0,77.4386,77.4386,77.43,77.43,23165.0
2020-07-29 13:00:00,89.19,89.19,89.18,89.18,8372.0,77.4386,77.4386,77.43,77.43,8372.0
2020-07-29 13:05:00,89.19,89.19,89.18,89.19,6491.0,77.4386,77.4386,77.43,77.4386,6491.0
2020-07-29 13:10:00,89.18,89.19,89.17,89.18,28346.0,77.43,77.4386,77.4213,77.43,28346.0
2020-07-29 13:15:00,89.18,89.18,89.17,89.18,8034.0,77.43,77.43,77.4213,77.43,8034.0
2020-07-29 13:20:00,89.18,89.18,89.17,89.18,8893.0,77.43,77.43,77.4213,77.43,8893.0
2020-07-29 13:25:00,89.18,89.18,89.17,89.18,30826.0,77.43,77.43,77.4213,77.43,30826.0
2020-07-29 13:30:00,89.18,89.18,89.17,89.17,14902.0,77.43,77.43,77.4213,77.4213,14902.0
2020-07-29 13:35:00,89.18,89.18,89.17,89.18,44044.0,77.43,77.43,77.4213,77.43,44044.0
2020-07-29 13:40:00,89.18,89.18,89.17,89.18,42683.0,77.43,77.43,77.4213,77.43,42683.0
2020-07-29 13:45:00,89.17,89.18,89.17,89.18,19437.0,77.4213,77.43,77.4213,77.43,19437.0
2020-07-29 13:50:00,89.18,89.19,89.17,89.19,59687.0,77.43,77.4386,77.4213,77.4386,59687.0
2020-07-29 13:55:00,89.19,89.19,89.18,89.19,19187.0,77.4386,77.4386,77.43,77.4386,19187.0
2020-07-29 14:00:00,89.18,89.2,89.16,89.2,31336.0,77.43,77.4473,77.4126,77.4473,31336.0
2020-07-29 14:05:00,89.2,89.22,89.2,89.22,34269.0,77.4473,77.4647,77.4473,77.4647,34269.0
2020-07-29 14:10:00,89.22,89.23,89.21,89.23,103584.0,77.4647,77.4734,77.456,77.4734,103584.0
2020-07-29 14:15:00,89.23,89.23,89.21,89.22,16660.0,77.4734,77.4734,77.456,77.4647,16660.0
2020-07-29 14:20:00,89.21,89.22,89.19,89.2,27096.0,77.456,77.4647,77.4386,77.4473,27096.0
2020-07-29 14:25:00,89.2,89.2,89.18,89.2,42632.0,77.4473,77.4473,77.43,77.4473,42632.0
2020-07-29 14:30:00,89.2,89.21,89.19,89.21,43399.0,77.4473,77.456,77.4386,77.456,43399.0
2020-07-29 14:35:00,89.21,89.22,89.2,89.22,34031.0,77.456,77.4647,77.4473,77.4647,34031.0
2020-07-29 14:40:00,89.23,89.24,89.18,89.2,41028.0,77.4734,77.4821,77.43,77.4473,41028.0
2020-07-29 14:45:00,89.2,89.21,89.19,89.2,17096.0,77.4473,77.456,77.4386,77.4473,17096.0
2020-07-29 14:50:00,89.2,89.22,89.2,89.21,37931.0,77.4473,77.4647,77.4473,77.456,37931.0
2020-07-29 14:55:00,89.22,89.24,89.21,89.23,29384.0,77.4647,77.4821,77.456,77.4734,29384.0
2020-07-29 15:00:00,89.23,89.24,89.2,89.22,56417.0,77.4734,77.4821,77.4473,77.4647,56417.0
2020-07-29 15:05:00,89.22,89.23,89.22,89.22,15406.0,77.4647,77.4734,77.4647,77.4647,15406.0
2020-07-29 15:10:00,89.23,89.23,89.22,89.22,31148.0,77.4734,77.4734,77.4647,77.4647,31148.0
2020-07-29 15:15:00,89.23,89.23,89.21,89.21,37555.0,77.4734,77.4734,77.456,77.456,37555.0
2020-07-29 15:20:00,89.21,89.22,89.21,89.21,77649.0,77.456,77.4647,77.456,77.456,77649.0
2020-07-29 15:25:00,89.21,89.23,89.21,89.22,72486.0,77.456,77.4734,77.456,77.4647,72486.0
2020-07-29 15:30:00,89.22,89.25,89.22,89.25,40836.0,77.4647,77.4907,77.4647,77.4907,40836.0
2020-07-29 15:35:00,89.25,89.26,89.24,89.26,89114.0,77.4907,77.4994,77.4821,77.4994,89114.0
2020-07-29 15:40:00,89.26,89.27,89.25,89.27,44743.0,77.4994,77.5081,77.4907,77.5081,44743.0
2020-07-29 15:45:00,89.27,89.27,89.25,89.26,61920.0,77.5081,77.5081,77.4907,77.4994,61920.0
2020-07-29 15:50:00,89.25,89.27,89.25,89.27,66376.0,77.4907,77.5081,77.4907,77.5081,66376.0
2020-07-29 15:55:00,89.27,89.28,89.26,89.28,149786.0,77.5081,77.5168,77.4994,77.5168,149786.0
2020-07-30 09:30:00,89.32,89.37,89.3,89.33,127853.0,77.5515,77.5949,77.5341,77.5602,127853.0
2020-07-30 09:35:00,89.34,89.35,89.32,89.34,50074.0,77.5689,77.5776,77.5515,77.5689,50074.0
2020-07-30 09:40:00,89.34,89.35,89.33,89.33,38220.0,77.5689,77.5776,77.5602,77.5602,38220.0
2020-07-30 09:45:00,89.34,89.34,89.31,89.31,16974.0,77.5689,77.5689,77.5428,77.5428,16974.0
2020-07-30 09:50:00,89.31,89.36,89.31,89.36,19732.0,77.5428,77.5862,77.5428,77.5862,19732.0
2020-07-30 09:55:00,89.36,89.36,89.32,89.33,26328.0,77.5862,77.5862,77.5515,77.5602,26328.0
2020-07-30 10:00:00,89.33,89.33,89.31,89.31,45314.0,77.5602,77.5602,77.5428,77.5428,45314.0
2020-07-30 10:05:00,89.31,89.32,89.31,89.31,21329.0,77.5428,77.5515,77.5428,77.5428,21329.0
2020-07-30 10:10:00,89.31,89.32,89.31,89.31,14984.0,77.5428,77.5515,77.5428,77.5428,14984.0
2020-07-30 10:15:00,89.31,89.32,89.31,89.32,23153.0,77.5428,77.5515,77.5428,77.5515,23153.0
2020-07-30 10:20:00,89.31,89.32,89.31,89.31,15226.0,77.5428,77.5515,77.5428,77.5428,15226.0
2020-07-30 10:25:00,89.31,89.33,89.31,89.33,32705.0,77.5428,77.5602,77.5428,77.5602,32705.0
2020-07-30 10:30:00,89.33,89.34,89.32,89.34,41755.0,77.5602,77.5689,77.5515,77.5689,41755.0
2020-07-30 10:35:00,89.34,89.35,89.33,89.34,15005.0,77.5689,77.5776,77.5602,77.5689,15005.0
2020-07-30 10:40:00,89.34,89.35,89.34,89.34,11751.0,77.5689,77.5776,77.5689,77.5689,11751.0
2020-07-30 10:45:00,89.34,89.35,89.33,89.34,28802.0,77.5689,77.5776,77.5602,77.5689,28802.0
2020-07-30 10:50:00,89.34,89.34,89.33,89.34,14477.0,77.5689,77.5689,77.5602,77.5689,14477.0
2020-07-30 10:55:00,89.34,89.34,89.33,89.34,28673.0,77.5689,77.5689,77.5602,77.5689,28673.0
2020-07-30 11:00:00,89.33,89.34,89.33,89.34,28775.0,77.5602,77.5689,77.5602,77.5689,28775.0
2020-07-30 11:05:00,89.33,89.34,89.33,89.34,17892.0,77.5602,77.5689,77.5602,77.5689,17892.0
2020-07-30 11:10:00,89.34,89.34,89.32,89.34,198766.0,77.5689,77.5689,77.5515,77.5689,198766.0
2020-07-30 11:15:00,89.34,89.34,89.33,89.34,21406.0,77.5689,77.5689,77.5602,77.5689,21406.0
2020-07-30 11:20:00,89.34,89.34,89.33,89.34,16249.0,77.5689,77.5689,77.5602,77.5689,16249.0
2020-07-30 11:25:00,89.34,89.34,89.33,89.33,14615.0,77.5689,77.5689,77.5602,77.5602,14615.0
2020-07-30 11:30:00,89.34,89.34,89.33,89.33,21747.0,77.5689,77.5689,77.5602,77.5602,21747.0
2020-07-30 11:35:00,89.34,89.34,89.33,89.34,9970.0,77.5689,77.5689,77.5602,77.5689,9970.0
2020-07-30 11:40:00,89.34,89.34,89.33,89.34,14682.0,77.5689,77.5689,77.5602,77.5689,14682.0
2020-07-30 11:45:00,89.33,89.34,89.33,89.33,39724.0,77.5602,77.5689,77.5602,77.5602,39724.0
2020-07-30 11:50:00,89.33,89.34,89.32,89.32,58029.0,77.5602,77.5689,77.5515,77.5515,58029.0
2020-07-30 11:55:00,89.33,89.33,89.32,89.33,53794.0,77.5602,77.5602,77.5515,77.5602,53794.0
2020-07-30 12:00:00,89.33,89.34,89.32,89.34,53197.0,77.5602,77.5689,77.5515,77.5689,53197.0
2020-07-30 12:05:00,89.34,89.34,89.33,89.33,9716.0,77.5689,77.5689,77.5602,77.5602,9716.0
2020-07-30 12:10:00,89.34,89.34,89.33,89.34,7355.0,77.5689,77.5689,77.5602,77.5689,7355.0
2020-07-30 12:15:00,89.34,89.34,89.33,89.34,14056.0,77.5689,77.5689,77.5602,77.5689,14056.0
2020-07-30 12:20:00,89.34,89.34,89.33,89.34,25637.0,77.5689,77.5689,77.5602,77.5689,25637.0
2020-07-30 12:25:00,89.34,89.34,89.33,89.34,15614.0,77.5689,77.5689,77.5602,77.5689,15614.0
2020-07-30 12:30:00,89.34,89.34,89.33,89.34,16028.0,77.5689,77.5689,77.5602,77.5689,16028.0
2020-07-30 12:35:00,89.34,89.34,89.33,89.34,20732.0,77.5689,77.5689,77.5602,77.5689,20732.0
2020-07-30 12:40:00,89.33,89.34,89.33,89.34,39771.0,77.5602,77.5689,77.5602,77.5689,39771.0
2020-07-30 12:45:00,89.34,89.34,89.33,89.34,6085.0,77.5689,77.5689,77.5602,77.5689,6085.0
2020-07-30 12:50:00,89.34,89.34,89.33,89.34,18938.0,77.5689,77.5689,77.5602,77.5689,18938.0
2020-07-30 12:55:00,89.34,89.34,89.33,89.33,17994.0,77.5689,77.5689,77.5602,77.5602,17994.0
2020-07-30 13:00:00,89.33,89.34,89.33,89.33,70977.0,77.5602,77.5689,77.5602,77.5602,70977.0
2020-07-30 13:05:00,89.34,89.34,89.33,89.34,23523.0,77.5689,77.5689,77.5602,77.5689,23523.0
2020-07-30 13:10:00,89.33,89.34,89.33,89.34,82350.0,77.5602,77.5689,77.5602,77.5689,82350.0
2020-07-30 13:15:00,89.34,89.34,89.33,89.34,14687.0,77.5689,77.5689,77.5602,77.5689,14687.0
2020-07-30 13:20:00,89.34,89.34,89.33,89.34,24257.0,77.5689,77.5689,77.5602,77.5689,24257.0
2020-07-30 13:25:00,89.34,89.34,89.33,89.34,56455.0,77.5689,77.5689,77.5602,77.5689,56455.0
2020-07-30 13:30:00,89.34,89.34,89.33,89.34,24957.0,77.5689,77.5689,77.5602,77.5689,24957.0
2020-07-30 13:35:00,89.34,89.34,89.33,89.34,27471.0,77.5689,77.5689,77.5602,77.5689,27471.0
2020-07-30 13:40:00,89.34,89.34,89.33,89.33,13659.0,77.5689,77.5689,77.5602,77.5602,13659.0
2020-07-30 13:45:00,89.33,89.34,89.33,89.34,23281.0,77.5602,77.5689,77.5602,77.5689,23281.0
2020-07-30 13:50:00,89.34,89.34,89.33,89.33,21385.0,77.5689,77.5689,77.5602,77.5602,21385.0
2020-07-30 13:55:00,89.34,89.34,89.33,89.34,15823.0,77.5689,77.5689,77.5602,77.5689,15823.0
2020-07-30 14:00:00,89.34,89.34,89.33,89.34,16238.0,77.5689,77.5689,77.5602,77.5689,16238.0
2020-07-30 14:05:00,89.34,89.34,89.33,89.33,31671.0,77.5689,77.5689,77.5602,77.5602,31671.0
2020-07-30 14:10:00,89.34,89.34,89.33,89.34,14378.0,77.5689,77.5689,77.5602,77.5689,14378.0
2020-07-30 14:15:00,89.34,89.34,89.33,89.33,15159.0,77.5689,77.5689,77.5602,77.5602,15159.0
2020-07-30 14:20:00,89.34,89.34,89.33,89.34,15425.0,77.5689,77.5689,77.5602,77.5689,15425.0
2020-07-30 14:25:00,89.33,89.34,89.33,89.34,15800.0,77.5602,77.5689,77.5602,77.5689,15800.0
2020-07-30 14:30:00,89.34,89.34,89.33,89.34,40693.0,77.5689,77.5689,77.5602,77.5689,40693.0
2020-07-30 14:35:00,89.34,89.34,89.33,89.34,11372.0,77.5689,77.5689,77.5602,77.5689,11372.0
2020-07-30 14:40:00,89.34,89.35,89.33,89.34,39306.0,77.5689,77.5776,77.5602,77.5689,39306.0
2020-07-30 14:45:00,89.34,89.35,89.34,89.34,21347.0,77.5689,77.5776,77.5689,77.5689,21347.0
2020-07-30 14:50:00,89.34,89.35,89.34,89.35,7901.0,77.5689,77.5776,77.5689,77.5776,7901.0
2020-07-30 14:55:00,89.34,89.35,89.34,89.34,37562.0,77.5689,77.5776,77.5689,77.5689,37562.0
2020-07-30 15:00:00,89.34,89.35,89.34,89.35,17802.0,77.5689,77.5776,77.5689,77.5776,17802.0
2020-07-30 15:05:00,89.35,89.35,89.34,89.35,81751.0,77.5776,77.5776,77.5689,77.5776,81751.0
2020-07-30 15:10:00,89.34,89.36,89.34,89.36,63667.0,77.5689,77.5862,77.5689,77.5862,63667.0
2020-07-30 15:15:00,89.35,89.36,89.35,89.36,17835.0,77.5776,77.5862,77.5776,77.5862,17835.0
2020-07-30 15:20:00,89.36,89.36,89.35,89.36,17832.0,77.5862,77.5862,77.5776,77.5862,17832.0
2020-07-30 15:25:00,89.36,89.37,89.35,89.37,39192.0,77.5862,77.5949,77.5776,77.5949,39192.0
2020-07-30 15:30:00,89.37,89.37,89.36,89.36,23180.0,77.5949,77.5949,77.5862,77.5862,23180.0
2020-07-30 15:35:00,89.37,89.37,89.35,89.35,60922.0,77.5949,77.5949,77.5776,77.5776,60922.0
2020-07-30 15:40:00,89.35,89.36,89.35,89.36,42124.0,77.5776,77.5862,77.5776,77.5862,42124.0
2020-07-30 15:45:00,89.35,89.36,89.35,89.36,33773.0,77.5776,77.5862,77.5776,77.5862,33773.0
2020-07-30 15:50:00,89.36,89.36,89.35,89.36,23055.0,77.5862,77.5862,77.5776,77.5862,23055.0
2020-07-30 15:55:00,89.35,89.36,89.34,89.34,62877.0,77.5776,77.5862,77.5689,77.5689,62877.0
2020-07-31 09:30:00,89.35,89.38,89.3,89.31,569770.0,77.5776,77.6036,77.5341,77.5428,569770.0
2020-07-31 09:35:00,89.31,89.31,89.28,89.31,187536.0,77.5428,77.5428,77.5168,77.5428,187536.0
2020-07-31 09:40:00,89.31,89.31,89.29,89.3,151347.0,77.5428,77.5428,77.5255,77.5341,151347.0
2020-07-31 09:45:00,89.29,89.3,89.28,89.3,50499.0,77.5255,77.5341,77.5168,77.5341,50499.0
2020-07-31 09:50:00,89.3,89.31,89.29,89.29,45599.0,77.5341,77.5428,77.5255,77.5255,45599.0
2020-07-31 09:55:00,89.29,89.3,89.28,89.3,18624.0,77.5255,77.5341,77.5168,77.5341,18624.0
2020-07-31 10:00:00,89.3,89.3,89.28,89.29,20402.0,77.5341,77.5341,77.5168,77.5255,20402.0
2020-07-31 10:05:00,89.29,89.29,89.27,89.28,96585.0,77.5255,77.5255,77.5081,77.5168,96585.0
2020-07-31 10:10:00,89.29,89.32,89.28,89.31,40550.0,77.5255,77.5515,77.5168,77.5428,40550.0
2020-07-31 10:15:00,89.32,89.34,89.31,89.33,57859.0,77.5515,77.5689,77.5428,77.5602,57859.0
2020-07-31 10:20:00,89.32,89.35,89.32,89.34,43847.0,77.5515,77.5776,77.5515,77.5689,43847.0
2020-07-31 10:25:00,89.34,89.36,89.34,89.36,17014.0,77.5689,77.5862,77.5689,77.5862,17014.0
2020-07-31 10:30:00,89.35,89.36,89.34,89.36,17070.0,77.5776,77.5862,77.5689,77.5862,17070.0
2020-07-31 10:35:00,89.36,89.36,89.34,89.34,18427.0,77.5862,77.5862,77.5689,77.5689,18427.0
2020-07-31 10:40:00,89.35,89.35,89.34,89.35,25924.0,77.5776,77.5776,77.5689,77.5776,25924.0
2020-07-31 10:45:00,89.35,89.35,89.32,89.33,20621.0,77.5776,77.5776,77.5515,77.5602,20621.0
2020-07-31 10:50:00,89.33,89.33,89.32,89.33,10284.0,77.5602,77.5602,77.5515,77.5602,10284.0
2020-07-31 10:55:00,89.33,89.35,89.33,89.34,36457.0,77.5602,77.5776,77.5602,77.5689,36457.0
2020-07-31 11:00:00,89.34,89.36,89.33,89.35,38508.0,77.5689,77.5862,77.5602,77.5776,38508.0
2020-07-31 11:05:00,89.36,89.38,89.35,89.37,40311.0,77.5862,77.6036,77.5776,77.5949,40311.0
2020-07-31 11:10:00,89.38,89.38,89.37,89.38,26566.0,77.6036,77.6036,77.5949,77.6036,26566.0
2020-07-31 11:15:00,89.38,89.39,89.37,89.37,30598.0,77.6036,77.6123,77.5949,77.5949,30598.0
2020-07-31 11:20:00,89.37,89.39,89.37,89.39,29758.0,77.5949,77.6123,77.5949,77.6123,29758.0
2020-07-31 11:25:00,89.39,89.4,89.39,89.39,63360.0,77.6123,77.621,77.6123,77.6123,63360.0
2020-07-31 11:30:00,89.4,89.4,89.38,89.38,56663.0,77.621,77.621,77.6036,77.6036,56663.0
2020-07-31 11:35:00,89.38,89.38,89.35,89.36,28546.0,77.6036,77.6036,77.5776,77.5862,28546.0
2020-07-31 11:40:00,89.36,89.36,89.34,89.34,29795.0,77.5862,77.5862,77.5689,77.5689,29795.0
2020-07-31 11:45:00,89.34,89.35,89.33,89.34,47008.0,77.5689,77.5776,77.5602,77.5689,47008.0
2020-07-31 11:50:00,89.34,89.34,89.33,89.34,53731.0,77.5689,77.5689,77.5602,77.5689,53731.0
2020-07-31 11:55:00,89.33,89.34,89.32,89.33,62536.0,77.5602,77.5689,77.5515,77.5602,62536.0
2020-07-31 12:00:00,89.33,89.35,89.32,89.34,27448.0,77.5602,77.5776,77.5515,77.5689,27448.0
2020-07-31 12:05:00,89.34,89.35,89.34,89.35,13646.0,77.5689,77.5776,77.5689,77.5776,13646.0
2020-07-31 12:10:00,89.34,89.35,89.34,89.35,43309.0,77.5689,77.5776,77.5689,77.5776,43309.0
2020-07-31 12:15:00,89.35,89.36,89.34,89.36,51416.0,77.5776,77.5862,77.5689,77.5862,51416.0
2020-07-31 12:20:00,89.35,89.36,89.34,89.36,33910.0,77.5776,77.5862,77.5689,77.5862,33910.0
2020-07-31 12:25:00,89.36,89.36,89.35,89.36,7015.0,77.5862,77.5862,77.5776,77.5862,7015.0
2020-07-31 12:30:00,89.36,89.36,89.35,89.36,10472.0,77.5862,77.5862,77.5776,77.5862,10472.0
2020-07-31 12:35:00,89.36,89.37,89.35,89.36,39508.0,77.5862,77.5949,77.5776,77.5862,39508.0
2020-07-31 12:40:00,89.36,89.36,89.35,89.35,35033.0,77.5862,77.5862,77.5776,77.5776,35033.0
2020-07-31 12:45:00,89.36,89.36,89.34,89.34,38391.0,77.5862,77.5862,77.5689,77.5689,38391.0
2020-07-31 12:50:00,89.34,89.34,89.33,89.34,14859.0,77.5689,77.5689,77.5602,77.5689,14859.0
2020-07-31 12:55:00,89.33,89.34,89.32,89.33,21517.0,77.5602,77.5689,77.5515,77.5602,21517.0
2020-07-31 13:00:00,89.32,89.33,89.31,89.32,20937.0,77.5515,77.5602,77.5428,77.5515,20937.0
2020-07-31 13:05:00,89.31,89.32,89.31,89.32,9406.0,77.5428,77.5515,77.5428,77.5515,9406.0
2020-07-31 13:10:00,89.31,89.32,89.31,89.32,65685.0,77.5428,77.5515,77.5428,77.5515,65685.0
2020-07-31 13:15:00,89.31,89.32,89.31,89.32,22360.0,77.5428,77.5515,77.5428,77.5515,22360.0
2020-07-31 13:20:00,89.32,89.32,89.31,89.31,44091.0,77.5515,77.5515,77.5428,77.5428,44091.0
2020-07-31 13:25:00,89.31,89.32,89.29,89.29,30475.0,77.5428,77.5515,77.5255,77.5255,30475.0
2020-07-31 13:30:00,89.3,89.3,89.29,89.3,15837.0,77.5341,77.5341,77.5255,77.5341,15837.0
2020-07-31 13:35:00,89.3,89.32,89.29,89.31,26212.0,77.5341,77.5515,77.5255,77.5428,26212.0
2020-07-31 13:40:00,89.31,89.32,89.31,89.32,21052.0,77.5428,77.5515,77.5428,77.5515,21052.0
2020-07-31 13:45:00,89.32,89.33,89.31,89.33,37305.0,77.5515,77.5602,77.5428,77.5602,37305.0
2020-07-31 13:50:00,89.33,89.34,89.32,89.33,26501.0,77.5602,77.5689,77.5515,77.5602,26501.0
2020-07-31 13:55:00,89.33,89.35,89.33,89.34,12330.0,77.5602,77.5776,77.5602,77.5689,12330.0
2020-07-31 14:00:00,89.35,89.36,89.35,89.36,12331.0,77.5776,77.5862,77.5776,77.5862,12331.0
2020-07-31 14:05:00,89.36,89.36,89.35,89.36,40418.0,77.5862,77.5862,77.5776,77.5862,40418.0
2020-07-31 14:10:00,89.36,89.38,89.35,89.38,33195.0,77.5862,77.6036,77.5776,77.6036,33195.0
2020-07-31 14:15:00,89.38,89.39,89.37,89.39,9938.0,77.6036,77.6123,77.5949,77.6123,9938.0
2020-07-31 14:20:00,89.39,89.4,89.38,89.39,14499.0,77.6123,77.621,77.6036,77.6123,14499.0
2020-07-31 14:25:00,89.4,89.41,89.39,89.4,27460.0,77.621,77.6297,77.6123,77.621,27460.0
2020-07-31 14:30:00,89.41,89.43,89.4,89.43,35725.0,77.6297,77.647,77.621,77.647,35725.0
2020-07-31 14:35:00,89.43,89.44,89.42,89.43,15939.0,77.647,77.6557,77.6383,77.647,15939.0
2020-07-31 14:40:00,89.44,89.45,89.43,89.45,60794.0,77.6557,77.6644,77.647,77.6644,60794.0
2020-07-31 14:45:00,89.45,89.46,89.43,89.44,76149.0,77.6644,77.6731,77.647,77.6557,76149.0
2020-07-31 14:50:00,89.44,89.46,89.43,89.44,108680.0,77.6557,77.6731,77.647,77.6557,108680.0
2020-07-31 14:55:00,89.44,89.44,89.41,89.43,123959.0,77.6557,77.6557,77.6297,77.647,123959.0
2020-07-31 15:00:00,89.43,89.47,89.42,89.47,31770.0,77.647,77.6817,77.6383,77.6817,31770.0
2020-07-31 15:05:00,89.46,89.47,89.44,89.45,28523.0,77.6731,77.6817,77.6557,77.6644,28523.0
2020-07-31 15:10:00,89.45,89.45,89.43,89.45,123525.0,77.6644,77.6644,77.647,77.6644,123525.0
2020-07-31 15:15:00,89.45,89.45,89.42,89.44,43098.0,77.6644,77.6644,77.6383,77.6557,43098.0
2020-07-31 15:20:00,89.44,89.45,89.43,89.44,59967.0,77.6557,77.6644,77.647,77.6557,59967.0
2020-07-31 15:25:00,89.45,89.45,89.44,89.44,42567.0,77.6644,77.6644,77.6557,77.6557,42567.0
2020-07-31 15:30:00,89.44,89.44,89.42,89.44,56703.0,77.6557,77.6557,77.6383,77.6557,56703.0
2020-07-31 15:35:00,89.43,89.44,89.43,89.44,33637.0,77.647,77.6557,77.647,77.6557,33637.0
2020-07-31 15:40:00,89.43,89.45,89.43,89.45,46787.0,77.647,77.6644,77.647,77.6644,46787.0
2020-07-31 15:45:00,89.45,89.45,89.44,89.45,43790.0,77.6644,77.6644,77.6557,77.6644,43790.0
2020-07-31 15:50:00,89.45,89.45,89.43,89.45,206435.0,77.6644,77.6644,77.647,77.6644,206435.0
2020-07-31 15:55:00,89.45,89.46,89.43,89.44,552947.0,77.6644,77.6731,77.647,77.6557,552947.0
2020-08-03 09:30:00,89.32,89.33,89.28,89.29,201983.0,77.6894,77.6981,77.6546,77.6633,201983.0
2020-08-03 09:35:00,89.3,89.3,89.28,89.29,20915.0,77.672,77.672,77.6546,77.6633,20915.0
2020-08-03 09:40:00,89.29,89.29,89.25,89.25,31357.0,77.6633,77.6633,77.6285,77.6285,31357.0
2020-08-03 09:45:00,89.25,89.26,89.24,89.25,32121.0,77.6285,77.6372,77.6198,77.6285,32121.0
2020-08-03 09:50:00,89.24,89.25,89.23,89.23,23399.0,77.6198,77.6285,77.6111,77.6111,23399.0
2020-08-03 09:55:00,89.23,89.25,89.2,89.2,89023.0,77.6111,77.6285,77.585,77.585,89023.0
2020-08-03 10:00:00,89.2,89.22,89.2,89.2,76148.0,77.585,77.6024,77.585,77.585,76148.0
2020-08-03 10:05:00,89.2,89.21,89.19,89.21,93566.0,77.585,77.5937,77.5763,77.5937,93566.0
2020-08-03 10:10:00,89.2,89.21,89.2,89.2,97519.0,77.585,77.5937,77.585,77.585,97519.0
2020-08-03 10:15:00,89.2,89.21,89.19,89.21,50741.0,77.585,77.5937,77.5763,77.5937,50741.0
2020-08-03 10:20:00,89.21,89.21,89.2,89.21,60233.0,77.5937,77.5937,77.585,77.5937,60233.0
2020-08-03 10:25:00,89.2,89.22,89.19,89.21,53838.0,77.585,77.6024,77.5763,77.5937,53838.0
2020-08-03 10:30:00,89.21,89.22,89.2,89.21,53953.0,77.5937,77.6024,77.585,77.5937,53953.0
2020-08-03 10:35:00,89.2,89.22,89.2,89.2,78872.0,77.585,77.6024,77.585,77.585,78872.0
2020-08-03 10:40:00,89.2,89.21,89.17,89.19,96321.0,77.585,77.5937,77.5589,77.5763,96321.0
2020-08-03 10:45:00,89.19,89.22,89.18,89.22,39606.0,77.5763,77.6024,77.5676,77.6024,39606.0
2020-08-03 10:50:00,89.22,89.22,89.21,89.22,16746.0,77.6024,77.6024,77.5937,77.6024,16746.0
2020-08-03 10:55:00,89.22,89.22,89.21,89.21,13748.0,77.6024,77.6024,77.5937,77.5937,13748.0
2020-08-03 11:00:00,89.21,89.22,89.21,89.22,37294.0,77.5937,77.6024,77.5937,77.6024,37294.0
2020-08-03 11:05:00,89.21,89.23,89.21,89.23,39568.0,77.5937,77.6111,77.5937,77.6111,39568.0
2020-08-03 11:10:00,89.23,89.23,89.21,89.22,21301.0,77.6111,77.6111,77.5937,77.6024,21301.0
2020-08-03 11:15:00,89.22,89.22,89.21,89.22,38634.0,77.6024,77.6024,77.5937,77.6024,38634.0
2020-08-03 11:20:00,89.22,89.22,89.21,89.22,35689.0,77.6024,77.6024,77.5937,77.6024,35689.0
2020-08-03 11:25:00,89.22,89.22,89.21,89.21,19893.0,77.6024,77.6024,77.5937,77.5937,19893.0
2020-08-03 11:30:00,89.21,89.22,89.21,89.22,28900.0,77.5937,77.6024,77.5937,77.6024,28900.0
2020-08-03 11:35:00,89.22,89.22,89.21,89.22,67604.0,77.6024,77.6024,77.5937,77.6024,67604.0
2020-08-03 11:40:00,89.21,89.21,89.19,89.21,68111.0,77.5937,77.5937,77.5763,77.5937,68111.0
2020-08-03 11:45:00,89.21,89.22,89.2,89.21,19481.0,77.5937,77.6024,77.585,77.5937,19481.0
2020-08-03 11:50:00,89.22,89.22,89.21,89.22,43418.0,77.6024,77.6024,77.5937,77.6024,43418.0
2020-08-03 11:55:00,89.22,89.23,89.21,89.23,44478.0,77.6024,77.6111,77.5937,77.6111,44478.0
2020-08-03 12:00:00,89.22,89.23,89.22,89.23,23207.0,77.6024,77.6111,77.6024,77.6111,23207.0
2020-08-03 12:05:00,89.22,89.23,89.2,89.2,30662.0,77.6024,77.6111,77.585,77.585,30662.0
2020-08-03 12:10:00,89.21,89.21,89.2,89.2,14335.0,77.5937,77.5937,77.585,77.585,14335.0
2020-08-03 12:15:00,89.21,89.22,89.2,89.21,20357.0,77.5937,77.6024,77.585,77.5937,20357.0
2020-08-03 12:20:00,89.22,89.22,89.21,89.22,23075.0,77.6024,77.6024,77.5937,77.6024,23075.0
2020-08-03 12:25:00,89.22,89.22,89.2,89.2,27419.0,77.6024,77.6024,77.585,77.585,27419.0
2020-08-03 12:30:00,89.21,89.21,89.2,89.21,18769.0,77.5937,77.5937,77.585,77.5937,18769.0
2020-08-03 12:35:00,89.21,89.22,89.2,89.22,39724.0,77.5937,77.6024,77.585,77.6024,39724.0
2020-08-03 12:40:00,89.22,89.22,89.2,89.2,13297.0,77.6024,77.6024,77.585,77.585,13297.0
2020-08-03 12:45:00,89.2,89.21,89.2,89.2,12847.0,77.585,77.5937,77.585,77.585,12847.0
2020-08-03 12:50:00,89.21,89.21,89.2,89.2,27749.0,77.5937,77.5937,77.585,77.585,27749.0
2020-08-03 12:55:00,89.2,89.21,89.2,89.2,8816.0,77.585,77.5937,77.585,77.585,8816.0
2020-08-03 13:00:00,89.2,89.21,89.2,89.2,23195.0,77.585,77.5937,77.585,77.585,23195.0
2020-08-03 13:05:00,89.2,89.22,89.2,89.22,61302.0,77.585,77.6024,77.585,77.6024,61302.0
2020-08-03 13:10:00,89.21,89.22,89.21,89.22,17774.0,77.5937,77.6024,77.5937,77.6024,17774.0
2020-08-03 13:15:00,89.22,89.22,89.2,89.21,15347.0,77.6024,77.6024,77.585,77.5937,15347.0
2020-08-03 13:20:00,89.2,89.21,89.2,89.2,15232.0,77.585,77.5937,77.585,77.585,15232.0
2020-08-03 13:25:00,89.21,89.22,89.2,89.22,39931.0,77.5937,77.6024,77.585,77.6024,39931.0
2020-08-03 13:30:00,89.22,89.22,89.21,89.22,12696.0,77.6024,77.6024,77.5937,77.6024,12696.0
2020-08-03 13:35:00,89.21,89.22,89.21,89.22,21838.0,77.5937,77.6024,77.5937,77.6024,21838.0
2020-08-03 13:40:00,89.21,89.22,89.21,89.21,23053.0,77.5937,77.6024,77.5937,77.5937,23053.0
2020-08-03 13:45:00,89.22,89.23,89.21,89.23,24024.0,77.6024,77.6111,77.5937,77.6111,24024.0
2020-08-03 13:50:00,89.22,89.24,89.22,89.23,23033.0,77.6024,77.6198,77.6024,77.6111,23033.0
2020-08-03 13:55:00,89.23,89.24,89.23,89.23,16503.0,77.6111,77.6198,77.6111,77.6111,16503.0
2020-08-03 14:00:00,89.23,89.24,89.23,89.23,16204.0,77.6111,77.6198,77.6111,77.6111,16204.0
2020-08-03 14:05:00,89.23,89.25,89.23,89.25,66189.0,77.6111,77.6285,77.6111,77.6285,66189.0
2020-08-03 14:10:00,89.24,89.25,89.23,89.23,23631.0,77.6198,77.6285,77.6111,77.6111,23631.0
2020-08-03 14:15:00,89.23,89.24,89.21,89.22,29290.0,77.6111,77.6198,77.5937,77.6024,29290.0
2020-08-03 14:20:00,89.22,89.24,89.21,89.23,88978.0,77.6024,77.6198,77.5937,77.6111,88978.0
2020-08-03 14:25:00,89.23,89.25,89.21,89.21,139343.0,77.6111,77.6285,77.5937,77.5937,139343.0
2020-08-03 14:30:00,89.21,89.22,89.21,89.22,30336.0,77.5937,77.6024,77.5937,77.6024,30336.0
2020-08-03 14:35:00,89.22,89.23,89.21,89.22,246493.0,77.6024,77.6111,77.5937,77.6024,246493.0
2020-08-03 14:40:00,89.23,89.23,89.22,89.23,13150.0,77.6111,77.6111,77.6024,77.6111,13150.0
2020-08-03 14:45:00,89.22,89.23,89.2,89.21,58271.0,77.6024,77.6111,77.585,77.5937,58271.0
2020-08-03 14:50:00,89.2,89.22,89.2,89.22,10476.0,77.585,77.6024,77.585,77.6024,10476.0
2020-08-03 14:55:00,89.22,89.22,89.21,89.22,43286.0,77.6024,77.6024,77.5937,77.6024,43286.0
2020-08-03 15:00:00,89.22,89.23,89.21,89.23,26123.0,77.6024,77.6111,77.5937,77.6111,26123.0
2020-08-03 15:05:00,89.23,89.24,89.22,89.24,25711.0,77.6111,77.6198,77.6024,77.6198,25711.0
2020-08-03 15:10:00,89.24,89.26,89.24,89.26,53197.0,77.6198,77.6372,77.6198,77.6372,53197.0
2020-08-03 15:15:00,89.26,89.27,89.24,89.27,60955.0,77.6372,77.6459,77.6198,77.6459,60955.0
2020-08-03 15:20:00,89.27,89.27,89.26,89.27,49605.0,77.6459,77.6459,77.6372,77.6459,49605.0
2020-08-03 15:25:00,89.27,89.29,89.26,89.29,64484.0,77.6459,77.6633,77.6372,77.6633,64484.0
2020-08-03 15:30:00,89.28,89.31,89.28,89.3,140354.0,77.6546,77.6807,77.6546,77.672,140354.0
2020-08-03 15:35:00,89.3,89.3,89.28,89.29,110022.0,77.672,77.672,77.6546,77.6633,110022.0
2020-08-03 15:40:00,89.29,89.29,89.27,89.28,62856.0,77.6633,77.6633,77.6459,77.6546,62856.0
2020-08-03 15:45:00,89.28,89.28,89.27,89.27,72350.0,77.6546,77.6546,77.6459,77.6459,72350.0
2020-08-03 15:50:00,89.27,89.29,89.27,89.29,175564.0,77.6459,77.6633,77.6459,77.6633,175564.0
2020-08-03 15:55:00,89.29,89.29,89.27,89.29,160428.0,77.6633,77.6633,77.6459,77.6633,160428.0
2020-08-04 09:30:00,89.39,89.42,89.35,89.37,159190.0,77.7503,77.7764,77.7155,77.7329,159190.0
2020-08-04 09:35:00,89.37,89.38,89.36,89.37,118400.0,77.7329,77.7416,77.7242,77.7329,118400.0
2020-08-04 09:40:00,89.37,89.39,89.36,89.38,70240.0,77.7329,77.7503,77.7242,77.7416,70240.0
2020-08-04 09:45:00,89.37,89.42,89.37,89.42,105327.0,77.7329,77.7764,77.7329,77.7764,105327.0
2020-08-04 09:50:00,89.42,89.43,89.4,89.43,58457.0,77.7764,77.7851,77.759,77.7851,58457.0
2020-08-04 09:55:00,89.43,89.45,89.43,89.45,53497.0,77.7851,77.8025,77.7851,77.8025,53497.0
2020-08-04 10:00:00,89.45,89.45,89.43,89.44,56179.0,77.8025,77.8025,77.7851,77.7938,56179.0
2020-08-04 10:05:00,89.44,89.44,89.42,89.43,90189.0,77.7938,77.7938,77.7764,77.7851,90189.0
2020-08-04 10:10:00,89.44,89.45,89.42,89.43,68293.0,77.7938,77.8025,77.7764,77.7851,68293.0
2020-08-04 10:15:00,89.42,89.44,89.41,89.42,57807.0,77.7764,77.7938,77.7677,77.7764,57807.0
2020-08-04 10:20:00,89.42,89.44,89.41,89.43,51986.0,77.7764,77.7938,77.7677,77.7851,51986.0
2020-08-04 10:25:00,89.42,89.43,89.41,89.42,32306.0,77.7764,77.7851,77.7677,77.7764,32306.0
2020-08-04 10:30:00,89.42,89.43,89.41,89.42,27398.0,77.7764,77.7851,77.7677,77.7764,27398.0
2020-08-04 10:35:00,89.42,89.44,89.41,89.44,56944.0,77.7764,77.7938,77.7677,77.7938,56944.0
2020-08-04 10:40:00,89.43,89.43,89.42,89.43,25619.0,77.7851,77.7851,77.7764,77.7851,25619.0
2020-08-04 10:45:00,89.43,89.43,89.41,89.41,45419.0,77.7851,77.7851,77.7677,77.7677,45419.0
2020-08-04 10:50:00,89.41,89.42,89.4,89.41,56582.0,77.7677,77.7764,77.759,77.7677,56582.0
2020-08-04 10:55:00,89.41,89.41,89.39,89.4,40822.0,77.7677,77.7677,77.7503,77.759,40822.0
2020-08-04 11:00:00,89.41,89.41,89.4,89.41,18595.0,77.7677,77.7677,77.759,77.7677,18595.0
2020-08-04 11:05:00,89.41,89.41,89.39,89.41,48912.0,77.7677,77.7677,77.7503,77.7677,48912.0
2020-08-04 11:10:00,89.41,89.41,89.38,89.4,37540.0,77.7677,77.7677,77.7416,77.759,37540.0
2020-08-04 11:15:00,89.4,89.4,89.38,89.39,32398.0,77.759,77.759,77.7416,77.7503,32398.0
2020-08-04 11:20:00,89.39,89.39,89.36,89.36,68129.0,77.7503,77.7503,77.7242,77.7242,68129.0
2020-08-04 11:25:00,89.36,89.37,89.35,89.37,174822.0,77.7242,77.7329,77.7155,77.7329,174822.0
2020-08-04 11:30:00,89.37,89.37,89.36,89.37,73425.0,77.7329,77.7329,77.7242,77.7329,73425.0
2020-08-04 11:35:00,89.37,89.37,89.36,89.37,30583.0,77.7329,77.7329,77.7242,77.7329,30583.0
2020-08-04 11:40:00,89.37,89.38,89.36,89.37,43600.0,77.7329,77.7416,77.7242,77.7329,43600.0
2020-08-04 11:45:00,89.38,89.38,89.37,89.38,51646.0,77.7416,77.7416,77.7329,77.7416,51646.0
2020-08-04 11:50:00,89.38,89.39,89.37,89.39,62932.0,77.7416,77.7503,77.7329,77.7503,62932.0
2020-08-04 11:55:00,89.39,89.39,89.37,89.38,24590.0,77.7503,77.7503,77.7329,77.7416,24590.0
2020-08-04 12:00:00,89.38,89.38,89.37,89.38,59327.0,77.7416,77.7416,77.7329,77.7416,59327.0
2020-08-04 12:05:00,89.38,89.41,89.37,89.41,68098.0,77.7416,77.7677,77.7329,77.7677,68098.0
2020-08-04 12:10:00,89.4,89.41,89.4,89.41,30774.0,77.759,77.7677,77.759,77.7677,30774.0
2020-08-04 12:15:00,89.41,89.42,89.4,89.41,140336.0,77.7677,77.7764,77.759,77.7677,140336.0
2020-08-04 12:20:00,89.41,89.42,89.4,89.41,98060.0,77.7677,77.7764,77.759,77.7677,98060.0
2020-08-04 12:25:00,89.41,89.42,89.41,89.42,15230.0,77.7677,77.7764,77.7677,77.7764,15230.0
2020-08-04 12:30:00,89.42,89.43,89.41,89.43,16922.0,77.7764,77.7851,77.7677,77.7851,16922.0
2020-08-04 12:35:00,89.42,89.43,89.42,89.42,30982.0,77.7764,77.7851,77.7764,77.7764,30982.0
2020-08-04 12:40:00,89.43,89.43,89.42,89.43,18128.0,77.7851,77.7851,77.7764,77.7851,18128.0
2020-08-04 12:45:00,89.43,89.43,89.42,89.43,23567.0,77.7851,77.7851,77.7764,77.7851,23567.0
2020-08-04 12:50:00,89.43,89.43,89.42,89.42,47786.0,77.7851,77.7851,77.7764,77.7764,47786.0
2020-08-04 12:55:00,89.42,89.43,89.42,89.43,29671.0,77.7764,77.7851,77.7764,77.7851,29671.0
2020-08-04 13:00:00,89.43,89.43,89.42,89.43,28816.0,77.7851,77.7851,77.7764,77.7851,28816.0
2020-08-04 13:05:00,89.44,89.44,89.43,89.44,42862.0,77.7938,77.7938,77.7851,77.7938,42862.0
2020-08-04 13:10:00,89.44,89.44,89.42,89.43,30909.0,77.7938,77.7938,77.7764,77.7851,30909.0
2020-08-04 13:15:00,89.43,89.43,89.42,89.42,34349.0,77.7851,77.7851,77.7764,77.7764,34349.0
2020-08-04 13:20:00,89.42,89.43,89.42,89.43,90637.0,77.7764,77.7851,77.7764,77.7851,90637.0
2020-08-04 13:25:00,89.42,89.43,89.42,89.43,46199.0,77.7764,77.7851,77.7764,77.7851,46199.0
2020-08-04 13:30:00,89.43,89.43,89.42,89.43,22115.0,77.7851,77.7851,77.7764,77.7851,22115.0
2020-08-04 13:35:00,89.43,89.43,89.42,89.43,17216.0,77.7851,77.7851,77.7764,77.7851,17216.0
2020-08-04 13:40:00,89.43,89.43,89.42,89.42,22954.0,77.7851,77.7851,77.7764,77.7764,22954.0
2020-08-04 13:45:00,89.42,89.43,89.42,89.42,23502.0,77.7764,77.7851,77.7764,77.7764,23502.0
2020-08-04 13:50:00,89.43,89.43,89.42,89.43,22968.0,77.7851,77.7851,77.7764,77.7851,22968.0
2020-08-04 13:55:00,89.42,89.43,89.42,89.43,14763.0,77.7764,77.7851,77.7764,77.7851,14763.0
2020-08-04 14:00:00,89.43,89.43,89.42,89.42,13446.0,77.7851,77.7851,77.7764,77.7764,13446.0
2020-08-04 14:05:00,89.42,89.43,89.42,89.43,39596.0,77.7764,77.7851,77.7764,77.7851,39596.0
2020-08-04 14:10:00,89.43,89.43,89.42,89.42,33906.0,77.7851,77.7851,77.7764,77.7764,33906.0
2020-08-04 14:15:00,89.43,89.43,89.4,89.42,1079212.0,77.7851,77.7851,77.759,77.7764,1079212.0
2020-08-04 14:20:00,89.43,89.43,89.41,89.42,36206.0,77.7851,77.7851,77.7677,77.7764,36206.0
2020-08-04 14:25:00,89.42,89.43,89.41,89.43,64744.0,77.7764,77.7851,77.7677,77.7851,64744.0
2020-08-04 14:30:00,89.43,89.43,89.42,89.43,25061.0,77.7851,77.7851,77.7764,77.7851,25061.0
2020-08-04 14:35:00,89.43,89.43,89.42,89.42,31628.0,77.7851,77.7851,77.7764,77.7764,31628.0
2020-08-04 14:40:00,89.43,89.43,89.41,89.42,61415.0,77.7851,77.7851,77.7677,77.7764,61415.0
2020-08-04 14:45:00,89.41,89.42,89.41,89.42,23390.0,77.7677,77.7764,77.7677,77.7764,23390.0
2020-08-04 14:50:00,89.41,89.42,89.41,89.42,20097.0,77.7677,77.7764,77.7677,77.7764,20097.0
2020-08-04 14:55:00,89.42,89.44,89.41,89.43,32625.0,77.7764,77.7938,77.7677,77.7851,32625.0
2020-08-04 15:00:00,89.44,89.44,89.43,89.43,30405.0,77.7938,77.7938,77.7851,77.7851,30405.0
2020-08-04 15:05:00,89.44,89.44,89.43,89.44,28359.0,77.7938,77.7938,77.7851,77.7938,28359.0
2020-08-04 15:10:00,89.44,89.45,89.43,89.45,52179.0,77.7938,77.8025,77.7851,77.8025,52179.0
2020-08-04 15:15:00,89.45,89.45,89.44,89.44,42195.0,77.8025,77.8025,77.7938,77.7938,42195.0
2020-08-04 15:20:00,89.45,89.45,89.44,89.45,21709.0,77.8025,77.8025,77.7938,77.8025,21709.0
2020-08-04 15:25:00,89.45,89.45,89.44,89.44,80720.0,77.8025,77.8025,77.7938,77.7938,80720.0
2020-08-04 15:30:00,89.44,89.45,89.44,89.44,57447.0,77.7938,77.8025,77.7938,77.7938,57447.0
2020-08-04 15:35:00,89.44,89.45,89.44,89.44,83199.0,77.7938,77.8025,77.7938,77.7938,83199.0
2020-08-04 15:40:00,89.44,89.45,89.43,89.43,112257.0,77.7938,77.8025,77.7851,77.7851,112257.0
2020-08-04 15:45:00,89.43,89.44,89.43,89.44,74242.0,77.7851,77.7938,77.7851,77.7938,74242.0
2020-08-04 15:50:00,89.44,89.44,89.43,89.44,81890.0,77.7938,77.7938,77.7851,77.7938,81890.0
2020-08-04 15:55:00,89.43,89.46,89.43,89.46,150311.0,77.7851,77.8112,77.7851,77.8112,150311.0
2020-08-05 09:30:00,89.37,89.39,89.33,89.34,132014.0,77.7329,77.7503,77.6981,77.7068,132014.0
2020-08-05 09:35:00,89.34,89.36,89.33,89.36,43314.0,77.7068,77.7242,77.6981,77.7242,43314.0
2020-08-05 09:40:00,89.36,89.36,89.33,89.36,37470.0,77.7242,77.7242,77.6981,77.7242,37470.0
2020-08-05 09:45:00,89.36,89.37,89.35,89.36,28529.0,77.7242,77.7329,77.7155,77.7242,28529.0
2020-08-05 09:50:00,89.36,89.36,89.35,89.36,29917.0,77.7242,77.7242,77.7155,77.7242,29917.0
2020-08-05 09:55:00,89.35,89.36,89.35,89.36,43928.0,77.7155,77.7242,77.7155,77.7242,43928.0
2020-08-05 10:00:00,89.35,89.36,89.35,89.36,56602.0,77.7155,77.7242,77.7155,77.7242,56602.0
2020-08-05 10:05:00,89.36,89.36,89.33,89.34,35049.0,77.7242,77.7242,77.6981,77.7068,35049.0
2020-08-05 10:10:00,89.34,89.34,89.33,89.34,28668.0,77.7068,77.7068,77.6981,77.7068,28668.0
2020-08-05 10:15:00,89.34,89.35,89.33,89.34,82019.0,77.7068,77.7155,77.6981,77.7068,82019.0
2020-08-05 10:20:00,89.34,89.34,89.32,89.32,48210.0,77.7068,77.7068,77.6894,77.6894,48210.0
2020-08-05 10:25:00,89.33,89.33,89.29,89.3,107070.0,77.6981,77.6981,77.6633,77.672,107070.0
2020-08-05 10:30:00,89.3,89.31,89.29,89.3,65346.0,77.672,77.6807,77.6633,77.672,65346.0
2020-08-05 10:35:00,89.3,89.3,89.29,89.3,35640.0,77.672,77.672,77.6633,77.672,35640.0
2020-08-05 10:40:00,89.3,89.3,89.28,89.29,92205.0,77.672,77.672,77.6546,77.6633,92205.0
2020-08-05 10:45:00,89.29,89.3,89.28,89.29,89516.0,77.6633,77.672,77.6546,77.6633,89516.0
2020-08-05 10:50:00,89.29,89.29,89.28,89.29,42252.0,77.6633,77.6633,77.6546,77.6633,42252.0
2020-08-05 10:55:00,89.29,89.29,89.28,89.29,35035.0,77.6633,77.6633,77.6546,77.6633,35035.0
2020-08-05 11:00:00,89.29,89.3,89.28,89.29,64055.0,77.6633,77.672,77.6546,77.6633,64055.0
2020-08-05 11:05:00,89.29,89.33,89.29,89.33,56491.0,77.6633,77.6981,77.6633,77.6981,56491.0
2020-08-05 11:10:00,89.32,89.33,89.3,89.31,43512.0,77.6894,77.6981,77.672,77.6807,43512.0
2020-08-05 11:15:00,89.31,89.31,89.3,89.31,38523.0,77.6807,77.6807,77.672,77.6807,38523.0
2020-08-05 11:20:00,89.31,89.32,89.3,89.32,47104.0,77.6807,77.6894,77.672,77.6894,47104.0
2020-08-05 11:25:00,89.31,89.32,89.28,89.31,385980.0,77.6807,77.6894,77.6546,77.6807,385980.0
2020-08-05 11:30:00,89.31,89.31,89.3,89.31,44335.0,77.6807,77.6807,77.672,77.6807,44335.0
2020-08-05 11:35:00,89.31,89.31,89.3,89.31,59706.0,77.6807,77.6807,77.672,77.6807,59706.0
2020-08-05 11:40:00,89.31,89.32,89.3,89.31,47304.0,77.6807,77.6894,77.672,77.6807,47304.0
2020-08-05 11:45:00,89.31,89.32,89.31,89.32,23463.0,77.6807,77.6894,77.6807,77.6894,23463.0
2020-08-05 11:50:00,89.31,89.32,89.31,89.32,75090.0,77.6807,77.6894,77.6807,77.6894,75090.0
2020-08-05 11:55:00,89.31,89.32,89.31,89.32,47552.0,77.6807,77.6894,77.6807,77.6894,47552.0
2020-08-05 12:00:00,89.32,89.32,89.31,89.31,44131.0,77.6894,77.6894,77.6807,77.6807,44131.0
2020-08-05 12:05:00,89.31,89.31,89.3,89.3,64591.0,77.6807,77.6807,77.672,77.672,64591.0
2020-08-05 12:10:00,89.31,89.31,89.3,89.31,43520.0,77.6807,77.6807,77.672,77.6807,43520.0
2020-08-05 12:15:00,89.3,89.31,89.29,89.31,35687.0,77.672,77.6807,77.6633,77.6807,35687.0
2020-08-05 12:20:00,89.31,89.31,89.3,89.3,21538.0,77.6807,77.6807,77.672,77.672,21538.0
2020-08-05 12:25:00,89.31,89.31,89.3,89.3,22391.0,77.6807,77.6807,77.672,77.672,22391.0
2020-08-05 12:30:00,89.31,89.31,89.3,89.31,64998.0,77.6807,77.6807,77.672,77.6807,64998.0
2020-08-05 12:35:00,89.31,89.31,89.3,89.31,34578.0,77.6807,77.6807,77.672,77.6807,34578.0
2020-08-05 12:40:00,89.31,89.32,89.3,89.31,50046.0,77.6807,77.6894,77.672,77.6807,50046.0
2020-08-05 12:45:00,89.32,89.32,89.31,89.31,33357.0,77.6894,77.6894,77.6807,77.6807,33357.0
2020-08-05 12:50:00,89.31,89.32,89.31,89.32,34285.0,77.6807,77.6894,77.6807,77.6894,34285.0
2020-08-05 12:55:00,89.31,89.33,89.31,89.32,62480.0,77.6807,77.6981,77.6807,77.6894,62480.0
2020-08-05 13:00:00,89.33,89.33,89.32,89.32,31280.0,77.6981,77.6981,77.6894,77.6894,31280.0
2020-08-05 13:05:00,89.33,89.34,89.32,89.34,14528.0,77.6981,77.7068,77.6894,77.7068,14528.0
2020-08-05 13:10:00,89.34,89.34,89.33,89.34,24305.0,77.7068,77.7068,77.6981,77.7068,24305.0
2020-08-05 13:15:00,89.34,89.34,89.33,89.34,49103.0,77.7068,77.7068,77.6981,77.7068,49103.0
2020-08-05 13:20:00,89.34,89.35,89.33,89.34,88022.0,77.7068,77.7155,77.6981,77.7068,88022.0
2020-08-05 13:25:00,89.34,89.35,89.34,89.34,44643.0,77.7068,77.7155,77.7068,77.7068,44643.0
2020-08-05 13:30:00,89.34,89.35,89.34,89.34,127917.0,77.7068,77.7155,77.7068,77.7068,127917.0
2020-08-05 13:35:00,89.34,89.36,89.34,89.36,63329.0,77.7068,77.7242,77.7068,77.7242,63329.0
2020-08-05 13:40:00,89.36,89.37,89.35,89.37,40823.0,77.7242,77.7329,77.7155,77.7329,40823.0
2020-08-05 13:45:00,89.37,89.38,89.36,89.38,75314.0,77.7329,77.7416,77.7242,77.7416,75314.0
2020-08-05 13:50:00,89.38,89.38,89.36,89.36,36762.0,77.7416,77.7416,77.7242,77.7242,36762.0
2020-08-05 13:55:00,89.37,89.37,89.36,89.37,30920.0,77.7329,77.7329,77.7242,77.7329,30920.0
2020-08-05 14:00:00,89.36,89.37,89.36,89.37,31886.0,77.7242,77.7329,77.7242,77.7329,31886.0
2020-08-05 14:05:00,89.36,89.37,89.35,89.37,44469.0,77.7242,77.7329,77.7155,77.7329,44469.0
2020-08-05 14:10:00,89.36,89.37,89.36,89.37,28327.0,77.7242,77.7329,77.7242,77.7329,28327.0
2020-08-05 14:15:00,89.37,89.37,89.35,89.35,42184.0,77.7329,77.7329,77.7155,77.7155,42184.0
2020-08-05 14:20:00,89.36,89.36,89.35,89.35,25006.0,77.7242,77.7242,77.7155,77.7155,25006.0
2020-08-05 14:25:00,89.36,89.37,89.35,89.36,408018.0,77.7242,77.7329,77.7155,77.7242,408018.0
2020-08-05 14:30:00,89.36,89.36,89.35,89.36,20230.0,77.7242,77.7242,77.7155,77.7242,20230.0
2020-08-05 14:35:00,89.36,89.37,89.35,89.36,77633.0,77.7242,77.7329,77.7155,77.7242,77633.0
2020-08-05 14:40:00,89.36,89.36,89.35,89.36,41622.0,77.7242,77.7242,77.7155,77.7242,41622.0
2020-08-05 14:45:00,89.36,89.36,89.35,89.36,18923.0,77.7242,77.7242,77.7155,77.7242,18923.0
2020-08-05 14:50:00,89.36,89.36,89.35,89.36,106916.0,77.7242,77.7242,77.7155,77.7242,106916.0
2020-08-05 14:55:00,89.35,89.36,89.35,89.36,16051.0,77.7155,77.7242,77.7155,77.7242,16051.0
2020-08-05 15:00:00,89.36,89.37,89.35,89.37,78489.0,77.7242,77.7329,77.7155,77.7329,78489.0
2020-08-05 15:05:00,89.36,89.38,89.36,89.38,36688.0,77.7242,77.7416,77.7242,77.7416,36688.0
2020-08-05 15:10:00,89.37,89.39,89.36,89.36,106481.0,77.7329,77.7503,77.7242,77.7242,106481.0
2020-08-05 15:15:00,89.36,89.37,89.35,89.36,34002.0,77.7242,77.7329,77.7155,77.7242,34002.0
2020-08-05 15:20:00,89.36,89.36,89.35,89.36,12591.0,77.7242,77.7242,77.7155,77.7242,12591.0
2020-08-05 15:25:00,89.36,89.36,89.35,89.36,36157.0,77.7242,77.7242,77.7155,77.7242,36157.0
2020-08-05 15:30:00,89.36,89.36,89.34,89.36,73902.0,77.7242,77.7242,77.7068,77.7242,73902.0
2020-08-05 15:35:00,89.36,89.36,89.35,89.36,65463.0,77.7242,77.7242,77.7155,77.7242,65463.0
2020-08-05 15:40:00,89.36,89.36,89.34,89.34,60776.0,77.7242,77.7242,77.7068,77.7068,60776.0
2020-08-05 15:45:00,89.34,89.35,89.32,89.33,65699.0,77.7068,77.7155,77.6894,77.6981,65699.0
2020-08-05 15:50:00,89.33,89.35,89.32,89.33,101748.0,77.6981,77.7155,77.6894,77.6981,101748.0
2020-08-05 15:55:00,89.34,89.35,89.33,89.34,73873.0,77.7068,77.7155,77.6981,77.7068,73873.0
2020-08-06 09:30:00,89.48,89.52,89.45,89.51,326754.0,77.8286,77.8634,77.8025,77.8547,326754.0
2020-08-06 09:35:00,89.52,89.52,89.51,89.52,25890.0,77.8634,77.8634,77.8547,77.8634,25890.0
2020-08-06 09:40:00,89.52,89.52,89.51,89.52,17842.0,77.8634,77.8634,77.8547,77.8634,17842.0
2020-08-06 09:45:00,89.52,89.53,89.51,89.51,144428.0,77.8634,77.8721,77.8547,77.8547,144428.0
2020-08-06 09:50:00,89.52,89.54,89.51,89.54,46933.0,77.8634,77.8808,77.8547,77.8808,46933.0
2020-08-06 09:55:00,89.54,89.55,89.52,89.52,146063.0,77.8808,77.8895,77.8634,77.8634,146063.0
2020-08-06 10:00:00,89.53,89.53,89.52,89.52,27868.0,77.8721,77.8721,77.8634,77.8634,27868.0
2020-08-06 10:05:00,89.53,89.54,89.52,89.54,21398.0,77.8721,77.8808,77.8634,77.8808,21398.0
2020-08-06 10:10:00,89.54,89.55,89.53,89.55,27296.0,77.8808,77.8895,77.8721,77.8895,27296.0
2020-08-06 10:15:00,89.54,89.55,89.53,89.54,28548.0,77.8808,77.8895,77.8721,77.8808,28548.0
2020-08-06 10:20:00,89.53,89.54,89.52,89.54,39967.0,77.8721,77.8808,77.8634,77.8808,39967.0
2020-08-06 10:25:00,89.54,89.56,89.53,89.55,94812.0,77.8808,77.8982,77.8721,77.8895,94812.0
2020-08-06 10:30:00,89.56,89.57,89.55,89.56,29958.0,77.8982,77.9069,77.8895,77.8982,29958.0
2020-08-06 10:35:00,89.56,89.58,89.56,89.58,51680.0,77.8982,77.9156,77.8982,77.9156,51680.0
2020-08-06 10:40:00,89.58,89.58,89.57,89.58,25161.0,77.9156,77.9156,77.9069,77.9156,25161.0
2020-08-06 10:45:00,89.58,89.58,89.56,89.56,11351.0,77.9156,77.9156,77.8982,77.8982,11351.0
2020-08-06 10:50:00,89.56,89.56,89.55,89.55,15648.0,77.8982,77.8982,77.8895,77.8895,15648.0
2020-08-06 10:55:00,89.56,89.57,89.55,89.56,27527.0,77.8982,77.9069,77.8895,77.8982,27527.0
2020-08-06 11:00:00,89.56,89.56,89.55,89.56,16021.0,77.8982,77.8982,77.8895,77.8982,16021.0
2020-08-06 11:05:00,89.56,89.56,89.54,89.55,38964.0,77.8982,77.8982,77.8808,77.8895,38964.0
2020-08-06 11:10:00,89.54,89.55,89.53,89.54,111380.0,77.8808,77.8895,77.8721,77.8808,111380.0
2020-08-06 11:15:00,89.54,89.54,89.52,89.53,32654.0,77.8808,77.8808,77.8634,77.8721,32654.0
2020-08-06 11:20:00,89.54,89.54,89.53,89.54,15208.0,77.8808,77.8808,77.8721,77.8808,15208.0
2020-08-06 11:25:00,89.53,89.55,89.53,89.54,31243.0,77.8721,77.8895,77.8721,77.8808,31243.0
2020-08-06 11:30:00,89.54,89.55,89.53,89.55,34904.0,77.8808,77.8895,77.8721,77.8895,34904.0
2020-08-06 11:35:00,89.55,89.55,89.53,89.54,24477.0,77.8895,77.8895,77.8721,77.8808,24477.0
2020-08-06 11:40:00,89.53,89.54,89.53,89.54,16870.0,77.8721,77.8808,77.8721,77.8808,16870.0
2020-08-06 11:45:00,89.53,89.54,89.53,89.54,21410.0,77.8721,77.8808,77.8721,77.8808,21410.0
2020-08-06 11:50:00,89.54,89.55,89.53,89.55,73897.0,77.8808,77.8895,77.8721,77.8895,73897.0
2020-08-06 11:55:00,89.55,89.55,89.52,89.52,19106.0,77.8895,77.8895,77.8634,77.8634,19106.0
2020-08-06 12:00:00,89.52,89.52,89.5,89.5,61980.0,77.8634,77.8634,77.846,77.846,61980.0
2020-08-06 12:05:00,89.51,89.51,89.48,89.48,63750.0,77.8547,77.8547,77.8286,77.8286,63750.0
2020-08-06 12:10:00,89.48,89.49,89.48,89.48,114148.0,77.8286,77.8373,77.8286,77.8286,114148.0
2020-08-06 12:15:00,89.48,89.49,89.48,89.48,29403.0,77.8286,77.8373,77.8286,77.8286,29403.0
2020-08-06 12:20:00,89.48,89.49,89.48,89.48,22583.0,77.8286,77.8373,77.8286,77.8286,22583.0
2020-08-06 12:25:00,89.49,89.49,89.48,89.48,27629.0,77.8373,77.8373,77.8286,77.8286,27629.0
2020-08-06 12:30:00,89.48,89.49,89.48,89.48,47074.0,77.8286,77.8373,77.8286,77.8286,47074.0
2020-08-06 12:35:00,89.49,89.49,89.47,89.48,12926.0,77.8373,77.8373,77.8199,77.8286,12926.0
2020-08-06 12:40:00,89.47,89.48,89.47,89.48,24018.0,77.8199,77.8286,77.8199,77.8286,24018.0
2020-08-06 12:45:00,89.48,89.48,89.47,89.48,119284.0,77.8286,77.8286,77.8199,77.8286,119284.0
2020-08-06 12:50:00,89.48,89.49,89.47,89.48,91798.0,77.8286,77.8373,77.8199,77.8286,91798.0
2020-08-06 12:55:00,89.49,89.49,89.48,89.48,20496.0,77.8373,77.8373,77.8286,77.8286,20496.0
2020-08-06 13:00:00,89.48,89.5,89.48,89.5,58722.0,77.8286,77.846,77.8286,77.846,58722.0
2020-08-06 13:05:00,89.5,89.5,89.48,89.49,15227.0,77.846,77.846,77.8286,77.8373,15227.0
2020-08-06 13:10:00,89.49,89.49,89.46,89.47,47327.0,77.8373,77.8373,77.8112,77.8199,47327.0
2020-08-06 13:15:00,89.47,89.47,89.46,89.47,11857.0,77.8199,77.8199,77.8112,77.8199,11857.0
2020-08-06 13:20:00,89.46,89.47,89.46,89.47,17507.0,77.8112,77.8199,77.8112,77.8199,17507.0
2020-08-06 13:25:00,89.46,89.47,89.46,89.47,32571.0,77.8112,77.8199,77.8112,77.8199,32571.0
2020-08-06 13:30:00,89.46,89.47,89.46,89.47,10644.0,77.8112,77.8199,77.8112,77.8199,10644.0
2020-08-06 13:35:00,89.47,89.47,89.45,89.45,16306.0,77.8199,77.8199,77.8025,77.8025,16306.0
2020-08-06 13:40:00,89.45,89.46,89.45,89.46,9232.0,77.8025,77.8112,77.8025,77.8112,9232.0
2020-08-06 13:45:00,89.45,89.46,89.45,89.45,11282.0,77.8025,77.8112,77.8025,77.8025,11282.0
2020-08-06 13:50:00,89.45,89.46,89.45,89.46,19640.0,77.8025,77.8112,77.8025,77.8112,19640.0
2020-08-06 13:55:00,89.45,89.46,89.45,89.46,21556.0,77.8025,77.8112,77.8025,77.8112,21556.0
2020-08-06 14:00:00,89.45,89.46,89.45,89.46,22305.0,77.8025,77.8112,77.8025,77.8112,22305.0
2020-08-06 14:05:00,89.45,89.46,89.45,89.45,35462.0,77.8025,77.8112,77.8025,77.8025,35462.0
2020-08-06 14:10:00,89.45,89.46,89.45,89.45,149761.0,77.8025,77.8112,77.8025,77.8025,149761.0
2020-08-06 14:15:00,89.46,89.46,89.44,89.44,37978.0,77.8112,77.8112,77.7938,77.7938,37978.0
2020-08-06 14:20:00,89.45,89.45,89.44,89.44,21768.0,77.8025,77.8025,77.7938,77.7938,21768.0
2020-08-06 14:25:00,89.45,89.45,89.44,89.45,16754.0,77.8025,77.8025,77.7938,77.8025,16754.0
2020-08-06 14:30:00,89.45,89.45,89.44,89.45,31445.0,77.8025,77.8025,77.7938,77.8025,31445.0
2020-08-06 14:35:00,89.44,89.46,89.44,89.45,40224.0,77.7938,77.8112,77.7938,77.8025,40224.0
2020-08-06 14:40:00,89.46,89.48,89.45,89.48,33066.0,77.8112,77.8286,77.8025,77.8286,33066.0
2020-08-06 14:45:00,89.47,89.48,89.46,89.46,29340.0,77.8199,77.8286,77.8112,77.8112,29340.0
2020-08-06 14:50:00,89.46,89.48,89.46,89.47,32638.0,77.8112,77.8286,77.8112,77.8199,32638.0
2020-08-06 14:55:00,89.47,89.49,89.46,89.48,26662.0,77.8199,77.8373,77.8112,77.8286,26662.0
2020-08-06 15:00:00,89.48,89.49,89.48,89.48,22616.0,77.8286,77.8373,77.8286,77.8286,22616.0
2020-08-06 15:05:00,89.49,89.49,89.48,89.49,36906.0,77.8373,77.8373,77.8286,77.8373,36906.0
2020-08-06 15:10:00,89.48,89.5,89.48,89.5,39370.0,77.8286,77.846,77.8286,77.846,39370.0
2020-08-06 15:15:00,89.5,89.5,89.48,89.48,48276.0,77.846,77.846,77.8286,77.8286,48276.0
2020-08-06 15:20:00,89.48,89.5,89.48,89.49,29166.0,77.8286,77.846,77.8286,77.8373,29166.0
2020-08-06 15:25:00,89.5,89.51,89.49,89.5,78484.0,77.846,77.8547,77.8373,77.846,78484.0
2020-08-06 15:30:00,89.5,89.5,89.48,89.48,94202.0,77.846,77.846,77.8286,77.8286,94202.0
2020-08-06 15:35:00,89.49,89.49,89.47,89.49,56126.0,77.8373,77.8373,77.8199,77.8373,56126.0
2020-08-06 15:40:00,89.48,89.49,89.47,89.48,95219.0,77.8286,77.8373,77.8199,77.8286,95219.0
2020-08-06 15:45:00,89.48,89.49,89.47,89.48,45371.0,77.8286,77.8373,77.8199,77.8286,45371.0
2020-08-06 15:50:00,89.48,89.49,89.48,89.48,28259.0,77.8286,77.8373,77.8286,77.8286,28259.0
2020-08-06 15:55:00,89.49,89.49,89.46,89.47,156874.0,77.8373,77.8373,77.8112,77.8199,156874.0
2020-08-07 09:30:00,89.55,89.58,89.53,89.58,205435.0,77.8895,77.9156,77.8721,77.9156,205435.0
2020-08-07 09:35:00,89.58,89.58,89.55,89.56,35576.0,77.9156,77.9156,77.8895,77.8982,35576.0
2020-08-07 09:40:00,89.56,89.59,89.56,89.59,46372.0,77.8982,77.9243,77.8982,77.9243,46372.0
2020-08-07 09:45:00,89.59,89.59,89.58,89.58,20076.0,77.9243,77.9243,77.9156,77.9156,20076.0
2020-08-07 09:50:00,89.59,89.59,89.57,89.58,67788.0,77.9243,77.9243,77.9069,77.9156,67788.0
2020-08-07 09:55:00,89.58,89.58,89.54,89.55,27772.0,77.9156,77.9156,77.8808,77.8895,27772.0
2020-08-07 10:00:00,89.56,89.58,89.55,89.58,28971.0,77.8982,77.9156,77.8895,77.9156,28971.0
2020-08-07 10:05:00,89.58,89.58,89.53,89.54,43581.0,77.9156,77.9156,77.8721,77.8808,43581.0
2020-08-07 10:10:00,89.54,89.54,89.51,89.52,40132.0,77.8808,77.8808,77.8547,77.8634,40132.0
2020-08-07 10:15:00,89.52,89.53,89.51,89.52,25376.0,77.8634,77.8721,77.8547,77.8634,25376.0
2020-08-07 10:20:00,89.52,89.52,89.48,89.51,40605.0,77.8634,77.8634,77.8286,77.8547,40605.0
2020-08-07 10:25:00,89.51,89.51,89.49,89.5,38312.0,77.8547,77.8547,77.8373,77.846,38312.0
2020-08-07 10:30:00,89.5,89.5,89.48,89.5,35900.0,77.846,77.846,77.8286,77.846,35900.0
2020-08-07 10:35:00,89.5,89.5,89.47,89.48,41240.0,77.846,77.846,77.8199,77.8286,41240.0
2020-08-07 10:40:00,89.48,89.49,89.43,89.46,40995.0,77.8286,77.8373,77.7851,77.8112,40995.0
2020-08-07 10:45:00,89.45,89.46,89.45,89.45,38670.0,77.8025,77.8112,77.8025,77.8025,38670.0
2020-08-07 10:50:00,89.45,89.46,89.43,89.43,22139.0,77.8025,77.8112,77.7851,77.7851,22139.0
2020-08-07 10:55:00,89.44,89.47,89.43,89.47,31127.0,77.7938,77.8199,77.7851,77.8199,31127.0
2020-08-07 11:00:00,89.47,89.47,89.45,89.47,12368.0,77.8199,77.8199,77.8025,77.8199,12368.0
2020-08-07 11:05:00,89.47,89.47,89.45,89.45,18629.0,77.8199,77.8199,77.8025,77.8025,18629.0
2020-08-07 11:10:00,89.45,89.46,89.45,89.45,17113.0,77.8025,77.8112,77.8025,77.8025,17113.0
2020-08-07 11:15:00,89.45,89.45,89.43,89.45,25245.0,77.8025,77.8025,77.7851,77.8025,25245.0
2020-08-07 11:20:00,89.45,89.45,89.44,89.44,13799.0,77.8025,77.8025,77.7938,77.7938,13799.0
2020-08-07 11:25:00,89.44,89.45,89.43,89.44,32675.0,77.7938,77.8025,77.7851,77.7938,32675.0
2020-08-07 11:30:00,89.44,89.44,89.43,89.44,168389.0,77.7938,77.7938,77.7851,77.7938,168389.0
2020-08-07 11:35:00,89.44,89.44,89.42,89.43,90032.0,77.7938,77.7938,77.7764,77.7851,90032.0
2020-08-07 11:40:00,89.43,89.43,89.42,89.43,47828.0,77.7851,77.7851,77.7764,77.7851,47828.0
2020-08-07 11:45:00,89.43,89.43,89.42,89.43,33632.0,77.7851,77.7851,77.7764,77.7851,33632.0
2020-08-07 11:50:00,89.43,89.43,89.42,89.42,23592.0,77.7851,77.7851,77.7764,77.7764,23592.0
2020-08-07 11:55:00,89.43,89.44,89.42,89.44,44842.0,77.7851,77.7938,77.7764,77.7938,44842.0
2020-08-07 12:00:00,89.43,89.44,89.43,89.43,36802.0,77.7851,77.7938,77.7851,77.7851,36802.0
2020-08-07 12:05:00,89.43,89.44,89.41,89.41,33771.0,77.7851,77.7938,77.7677,77.7677,33771.0
2020-08-07 12:10:00,89.41,89.41,89.39,89.4,41763.0,77.7677,77.7677,77.7503,77.759,41763.0
2020-08-07 12:15:00,89.4,89.4,89.39,89.39,86279.0,77.759,77.759,77.7503,77.7503,86279.0
2020-08-07 12:20:00,89.4,89.4,89.39,89.4,15650.0,77.759,77.759,77.7503,77.759,15650.0
2020-08-07 12:25:00,89.4,89.4,89.38,89.4,57939.0,77.759,77.759,77.7416,77.759,57939.0
2020-08-07 12:30:00,89.4,89.4,89.38,89.39,73307.0,77.759,77.759,77.7416,77.7503,73307.0
2020-08-07 12:35:00,89.39,89.39,89.38,89.39,12369.0,77.7503,77.7503,77.7416,77.7503,12369.0
2020-08-07 12:40:00,89.4,89.4,89.38,89.39,27440.0,77.759,77.759,77.7416,77.7503,27440.0
2020-08-07 12:45:00,89.39,89.39,89.37,89.38,15700.0,77.7503,77.7503,77.7329,77.7416,15700.0
2020-08-07 12:50:00,89.38,89.38,89.37,89.38,27944.0,77.7416,77.7416,77.7329,77.7416,27944.0
2020-08-07 12:55:00,89.38,89.38,89.35,89.35,33292.0,77.7416,77.7416,77.7155,77.7155,33292.0
2020-08-07 13:00:00,89.36,89.37,89.35,89.37,18999.0,77.7242,77.7329,77.7155,77.7329,18999.0
2020-08-07 13:05:00,89.36,89.37,89.36,89.37,16233.0,77.7242,77.7329,77.7242,77.7329,16233.0
2020-08-07 13:10:00,89.37,89.37,89.35,89.36,88637.0,77.7329,77.7329,77.7155,77.7242,88637.0
2020-08-07 13:15:00,89.36,89.38,89.35,89.37,21475.0,77.7242,77.7416,77.7155,77.7329,21475.0
2020-08-07 13:20:00,89.37,89.38,89.37,89.38,33369.0,77.7329,77.7416,77.7329,77.7416,33369.0
2020-08-07 13:25:00,89.38,89.38,89.37,89.38,37500.0,77.7416,77.7416,77.7329,77.7416,37500.0
2020-08-07 13:30:00,89.38,89.39,89.37,89.38,45006.0,77.7416,77.7503,77.7329,77.7416,45006.0
2020-08-07 13:35:00,89.39,89.4,89.38,89.39,164582.0,77.7503,77.759,77.7416,77.7503,164582.0
2020-08-07 13:40:00,89.39,89.41,89.39,89.4,42799.0,77.7503,77.7677,77.7503,77.759,42799.0
2020-08-07 13:45:00,89.41,89.43,89.4,89.43,52554.0,77.7677,77.7851,77.759,77.7851,52554.0
2020-08-07 13:50:00,89.42,89.43,89.41,89.42,21083.0,77.7764,77.7851,77.7677,77.7764,21083.0
2020-08-07 13:55:00,89.41,89.42,89.39,89.41,56424.0,77.7677,77.7764,77.7503,77.7677,56424.0
2020-08-07 14:00:00,89.41,89.41,89.4,89.41,20639.0,77.7677,77.7677,77.759,77.7677,20639.0
2020-08-07 14:05:00,89.41,89.42,89.4,89.42,53274.0,77.7677,77.7764,77.759,77.7764,53274.0
2020-08-07 14:10:00,89.42,89.42,89.39,89.4,35886.0,77.7764,77.7764,77.7503,77.759,35886.0
2020-08-07 14:15:00,89.39,89.4,89.38,89.39,50756.0,77.7503,77.759,77.7416,77.7503,50756.0
2020-08-07 14:20:00,89.39,89.4,89.38,89.39,17580.0,77.7503,77.759,77.7416,77.7503,17580.0
2020-08-07 14:25:00,89.39,89.41,89.39,89.41,54768.0,77.7503,77.7677,77.7503,77.7677,54768.0
2020-08-07 14:30:00,89.41,89.42,89.4,89.42,49920.0,77.7677,77.7764,77.759,77.7764,49920.0
2020-08-07 14:35:00,89.42,89.42,89.4,89.4,32276.0,77.7764,77.7764,77.759,77.759,32276.0
2020-08-07 14:40:00,89.41,89.41,89.4,89.4,107510.0,77.7677,77.7677,77.759,77.759,107510.0
2020-08-07 14:45:00,89.4,89.41,89.39,89.41,275239.0,77.759,77.7677,77.7503,77.7677,275239.0
2020-08-07 14:50:00,89.4,89.41,89.4,89.41,9702.0,77.759,77.7677,77.759,77.7677,9702.0
2020-08-07 14:55:00,89.4,89.41,89.4,89.41,13567.0,77.759,77.7677,77.759,77.7677,13567.0
2020-08-07 15:00:00,89.4,89.41,89.4,89.41,29723.0,77.759,77.7677,77.759,77.7677,29723.0
2020-08-07 15:05:00,89.41,89.41,89.4,89.41,24066.0,77.7677,77.7677,77.759,77.7677,24066.0
2020-08-07 15:10:00,89.41,89.41,89.4,89.41,24236.0,77.7677,77.7677,77.759,77.7677,24236.0
2020-08-07 15:15:00,89.41,89.41,89.4,89.41,27385.0,77.7677,77.7677,77.759,77.7677,27385.0
2020-08-07 15:20:00,89.4,89.41,89.39,89.39,29651.0,77.759,77.7677,77.7503,77.7503,29651.0
2020-08-07 15:25:00,89.4,89.4,89.39,89.4,36491.0,77.759,77.759,77.7503,77.759,36491.0
2020-08-07 15:30:00,89.39,89.4,89.37,89.37,50769.0,77.7503,77.759,77.7329,77.7329,50769.0
2020-08-07 15:35:00,89.38,89.38,89.37,89.37,25946.0,77.7416,77.7416,77.7329,77.7329,25946.0
2020-08-07 15:40:00,89.37,89.38,89.37,89.38,39691.0,77.7329,77.7416,77.7329,77.7416,39691.0
2020-08-07 15:45:00,89.37,89.39,89.37,89.39,43944.0,77.7329,77.7503,77.7329,77.7503,43944.0
2020-08-07 15:50:00,89.39,89.39,89.38,89.38,31021.0,77.7503,77.7503,77.7416,77.7416,31021.0
2020-08-07 15:55:00,89.39,89.39,89.37,89.39,66917.0,77.7503,77.7503,77.7329,77.7503,66917.0
2020-08-10 09:30:00,89.47,89.5,89.46,89.47,179137.0,77.8199,77.846,77.8112,77.8199,179137.0
2020-08-10 09:35:00,89.47,89.47,89.45,89.45,28026.0,77.8199,77.8199,77.8025,77.8025,28026.0
2020-08-10 09:40:00,89.45,89.46,89.43,89.43,30650.0,77.8025,77.8112,77.7851,77.7851,30650.0
2020-08-10 09:45:00,89.44,89.45,89.43,89.45,31620.0,77.7938,77.8025,77.7851,77.8025,31620.0
2020-08-10 09:50:00,89.45,89.45,89.44,89.44,30892.0,77.8025,77.8025,77.7938,77.7938,30892.0
2020-08-10 09:55:00,89.45,89.45,89.43,89.45,41546.0,77.8025,77.8025,77.7851,77.8025,41546.0
2020-08-10 10:00:00,89.44,89.46,89.43,89.45,58779.0,77.7938,77.8112,77.7851,77.8025,58779.0
2020-08-10 10:05:00,89.45,89.46,89.44,89.44,23566.0,77.8025,77.8112,77.7938,77.7938,23566.0
2020-08-10 10:10:00,89.45,89.45,89.44,89.45,21174.0,77.8025,77.8025,77.7938,77.8025,21174.0
2020-08-10 10:15:00,89.45,89.46,89.44,89.44,35238.0,77.8025,77.8112,77.7938,77.7938,35238.0
2020-08-10 10:20:00,89.44,89.45,89.42,89.43,23154.0,77.7938,77.8025,77.7764,77.7851,23154.0
2020-08-10 10:25:00,89.42,89.44,89.42,89.43,41504.0,77.7764,77.7938,77.7764,77.7851,41504.0
2020-08-10 10:30:00,89.42,89.44,89.42,89.43,21501.0,77.7764,77.7938,77.7764,77.7851,21501.0
2020-08-10 10:35:00,89.43,89.43,89.41,89.42,19841.0,77.7851,77.7851,77.7677,77.7764,19841.0
2020-08-10 10:40:00,89.42,89.42,89.39,89.39,19993.0,77.7764,77.7764,77.7503,77.7503,19993.0
2020-08-10 10:45:00,89.4,89.4,89.36,89.36,47099.0,77.759,77.759,77.7242,77.7242,47099.0
2020-08-10 10:50:00,89.37,89.37,89.34,89.35,19148.0,77.7329,77.7329,77.7068,77.7155,19148.0
2020-08-10 10:55:00,89.34,89.36,89.34,89.35,22783.0,77.7068,77.7242,77.7068,77.7155,22783.0
2020-08-10 11:00:00,89.36,89.36,89.35,89.36,24290.0,77.7242,77.7242,77.7155,77.7242,24290.0
2020-08-10 11:05:00,89.36,89.36,89.34,89.34,29748.0,77.7242,77.7242,77.7068,77.7068,29748.0
2020-08-10 11:10:00,89.34,89.36,89.34,89.34,33313.0,77.7068,77.7242,77.7068,77.7068,33313.0
2020-08-10 11:15:00,89.35,89.36,89.34,89.36,29984.0,77.7155,77.7242,77.7068,77.7242,29984.0
2020-08-10 11:20:00,89.35,89.36,89.33,89.34,43823.0,77.7155,77.7242,77.6981,77.7068,43823.0
2020-08-10 11:25:00,89.34,89.34,89.32,89.33,41139.0,77.7068,77.7068,77.6894,77.6981,41139.0
2020-08-10 11:30:00,89.33,89.34,89.32,89.34,39128.0,77.6981,77.7068,77.6894,77.7068,39128.0
2020-08-10 11:35:00,89.34,89.34,89.32,89.33,47333.0,77.7068,77.7068,77.6894,77.6981,47333.0
2020-08-10 11:40:00,89.33,89.34,89.32,89.32,20089.0,77.6981,77.7068,77.6894,77.6894,20089.0
2020-08-10 11:45:00,89.33,89.33,89.32,89.33,22030.0,77.6981,77.6981,77.6894,77.6981,22030.0
2020-08-10 11:50:00,89.33,89.33,89.3,89.31,66102.0,77.6981,77.6981,77.672,77.6807,66102.0
2020-08-10 11:55:00,89.32,89.33,89.31,89.33,44595.0,77.6894,77.6981,77.6807,77.6981,44595.0
2020-08-10 12:00:00,89.33,89.33,89.32,89.33,21258.0,77.6981,77.6981,77.6894,77.6981,21258.0
2020-08-10 12:05:00,89.32,89.34,89.32,89.34,47781.0,77.6894,77.7068,77.6894,77.7068,47781.0
2020-08-10 12:10:00,89.34,89.34,89.33,89.34,34920.0,77.7068,77.7068,77.6981,77.7068,34920.0
2020-08-10 12:15:00,89.34,89.34,89.33,89.34,17644.0,77.7068,77.7068,77.6981,77.7068,17644.0
2020-08-10 12:20:00,89.34,89.35,89.33,89.34,13813.0,77.7068,77.7155,77.6981,77.7068,13813.0
2020-08-10 12:25:00,89.35,89.35,89.34,89.34,80108.0,77.7155,77.7155,77.7068,77.7068,80108.0
2020-08-10 12:30:00,89.34,89.35,89.34,89.34,8852.0,77.7068,77.7155,77.7068,77.7068,8852.0
2020-08-10 12:35:00,89.34,89.35,89.33,89.34,48120.0,77.7068,77.7155,77.6981,77.7068,48120.0
2020-08-10 12:40:00,89.34,89.34,89.32,89.34,133471.0,77.7068,77.7068,77.6894,77.7068,133471.0
2020-08-10 12:45:00,89.34,89.34,89.33,89.34,12774.0,77.7068,77.7068,77.6981,77.7068,12774.0
2020-08-10 12:50:00,89.34,89.34,89.33,89.34,15872.0,77.7068,77.7068,77.6981,77.7068,15872.0
2020-08-10 12:55:00,89.34,89.34,89.33,89.34,13566.0,77.7068,77.7068,77.6981,77.7068,13566.0
2020-08-10 13:00:00,89.33,89.34,89.33,89.34,16408.0,77.6981,77.7068,77.6981,77.7068,16408.0
2020-08-10 13:05:00,89.34,89.34,89.32,89.33,35896.0,77.7068,77.7068,77.6894,77.6981,35896.0
2020-08-10 13:10:00,89.33,89.33,89.32,89.32,99787.0,77.6981,77.6981,77.6894,77.6894,99787.0
2020-08-10 13:15:00,89.33,89.33,89.32,89.33,15132.0,77.6981,77.6981,77.6894,77.6981,15132.0
2020-08-10 13:20:00,89.33,89.33,89.32,89.32,22204.0,77.6981,77.6981,77.6894,77.6894,22204.0
2020-08-10 13:25:00,89.33,89.34,89.32,89.33,133248.0,77.6981,77.7068,77.6894,77.6981,133248.0
2020-08-10 13:30:00,89.33,89.34,89.33,89.34,18865.0,77.6981,77.7068,77.6981,77.7068,18865.0
2020-08-10 13:35:00,89.34,89.34,89.33,89.33,20493.0,77.7068,77.7068,77.6981,77.6981,20493.0
2020-08-10 13:40:00,89.34,89.34,89.33,89.33,14616.0,77.7068,77.7068,77.6981,77.6981,14616.0
2020-08-10 13:45:00,89.34,89.35,89.33,89.34,55987.0,77.7068,77.7155,77.6981,77.7068,55987.0
2020-08-10 13:50:00,89.33,89.34,89.33,89.33,34262.0,77.6981,77.7068,77.6981,77.6981,34262.0
2020-08-10 13:55:00,89.33,89.34,89.33,89.34,40383.0,77.6981,77.7068,77.6981,77.7068,40383.0
2020-08-10 14:00:00,89.34,89.34,89.33,89.34,44998.0,77.7068,77.7068,77.6981,77.7068,44998.0
2020-08-10 14:05:00,89.34,89.34,89.33,89.34,46892.0,77.7068,77.7068,77.6981,77.7068,46892.0
2020-08-10 14:10:00,89.34,89.34,89.33,89.34,22099.0,77.7068,77.7068,77.6981,77.7068,22099.0
2020-08-10 14:15:00,89.34,89.34,89.33,89.34,62929.0,77.7068,77.7068,77.6981,77.7068,62929.0
2020-08-10 14:20:00,89.34,89.34,89.33,89.34,12067.0,77.7068,77.7068,77.6981,77.7068,12067.0
2020-08-10 14:25:00,89.33,89.34,89.33,89.33,22203.0,77.6981,77.7068,77.6981,77.6981,22203.0
2020-08-10 14:30:00,89.34,89.34,89.33,89.34,19558.0,77.7068,77.7068,77.6981,77.7068,19558.0
2020-08-10 14:35:00,89.34,89.34,89.33,89.34,28534.0,77.7068,77.7068,77.6981,77.7068,28534.0
2020-08-10 14:40:00,89.34,89.34,89.33,89.34,21280.0,77.7068,77.7068,77.6981,77.7068,21280.0
2020-08-10 14:45:00,89.34,89.34,89.33,89.34,29735.0,77.7068,77.7068,77.6981,77.7068,29735.0
2020-08-10 14:50:00,89.34,89.34,89.33,89.34,39064.0,77.7068,77.7068,77.6981,77.7068,39064.0
2020-08-10 14:55:00,89.34,89.34,89.33,89.34,20809.0,77.7068,77.7068,77.6981,77.7068,20809.0
2020-08-10 15:00:00,89.34,89.34,89.33,89.33,22462.0,77.7068,77.7068,77.6981,77.6981,22462.0
2020-08-10 15:05:00,89.34,89.34,89.33,89.34,24786.0,77.7068,77.7068,77.6981,77.7068,24786.0
2020-08-10 15:10:00,89.34,89.35,89.33,89.34,41430.0,77.7068,77.7155,77.6981,77.7068,41430.0
2020-08-10 15:15:00,89.34,89.35,89.33,89.33,24269.0,77.7068,77.7155,77.6981,77.6981,24269.0
2020-08-10 15:20:00,89.33,89.34,89.31,89.32,34243.0,77.6981,77.7068,77.6807,77.6894,34243.0
2020-08-10 15:25:00,89.32,89.32,89.31,89.31,31852.0,77.6894,77.6894,77.6807,77.6807,31852.0
2020-08-10 15:30:00,89.32,89.32,89.31,89.31,56026.0,77.6894,77.6894,77.6807,77.6807,56026.0
2020-08-10 15:35:00,89.32,89.32,89.31,89.31,63323.0,77.6894,77.6894,77.6807,77.6807,63323.0
2020-08-10 15:40:00,89.31,89.32,89.3,89.31,107979.0,77.6807,77.6894,77.672,77.6807,107979.0
2020-08-10 15:45:00,89.31,89.31,89.29,89.29,43689.0,77.6807,77.6807,77.6633,77.6633,43689.0
2020-08-10 15:50:00,89.3,89.3,89.29,89.3,62716.0,77.672,77.672,77.6633,77.672,62716.0
2020-08-10 15:55:00,89.3,89.3,89.27,89.29,119043.0,77.672,77.672,77.6459,77.6633,119043.0
2020-08-11 09:30:00,89.03,89.1,89.01,89.03,264393.0,77.4372,77.4981,77.4198,77.4372,264393.0
2020-08-11 09:35:00,89.03,89.03,88.97,88.98,176261.0,77.4372,77.4372,77.385,77.3937,176261.0
2020-08-11 09:40:00,88.98,88.99,88.97,88.97,96717.0,77.3937,77.4024,77.385,77.385,96717.0
2020-08-11 09:45:00,88.98,88.98,88.96,88.98,77670.0,77.3937,77.3937,77.3763,77.3937,77670.0
2020-08-11 09:50:00,88.97,88.99,88.96,88.97,127265.0,77.385,77.4024,77.3763,77.385,127265.0
2020-08-11 09:55:00,88.98,88.99,88.96,88.97,84331.0,77.3937,77.4024,77.3763,77.385,84331.0
2020-08-11 10:00:00,88.97,88.97,88.96,88.97,94714.0,77.385,77.385,77.3763,77.385,94714.0
2020-08-11 10:05:00,88.96,88.98,88.96,88.98,43149.0,77.3763,77.3937,77.3763,77.3937,43149.0
2020-08-11 10:10:00,88.98,88.99,88.95,88.98,925359.0,77.3937,77.4024,77.3676,77.3937,925359.0
2020-08-11 10:15:00,88.98,88.98,88.97,88.97,156678.0,77.3937,77.3937,77.385,77.385,156678.0
2020-08-11 10:20:00,88.98,88.98,88.95,88.95,76482.0,77.3937,77.3937,77.3676,77.3676,76482.0
2020-08-11 10:25:00,88.95,88.96,88.95,88.95,29707.0,77.3676,77.3763,77.3676,77.3676,29707.0
2020-08-11 10:30:00,88.95,88.95,88.92,88.93,72198.0,77.3676,77.3676,77.3415,77.3502,72198.0
2020-08-11 10:35:00,88.94,88.94,88.92,88.93,77196.0,77.3589,77.3589,77.3415,77.3502,77196.0
2020-08-11 10:40:00,88.93,88.93,88.91,88.93,69996.0,77.3502,77.3502,77.3328,77.3502,69996.0
2020-08-11 10:45:00,88.93,88.95,88.92,88.95,104760.0,77.3502,77.3676,77.3415,77.3676,104760.0
2020-08-11 10:50:00,88.95,88.96,88.94,88.95,57948.0,77.3676,77.3763,77.3589,77.3676,57948.0
2020-08-11 10:55:00,88.95,88.96,88.94,88.95,60452.0,77.3676,77.3763,77.3589,77.3676,60452.0
2020-08-11 11:00:00,88.95,88.96,88.94,88.95,109046.0,77.3676,77.3763,77.3589,77.3676,109046.0
2020-08-11 11:05:00,88.95,88.95,88.93,88.94,40108.0,77.3676,77.3676,77.3502,77.3589,40108.0
2020-08-11 11:10:00,88.94,88.94,88.92,88.92,104812.0,77.3589,77.3589,77.3415,77.3415,104812.0
2020-08-11 11:15:00,88.93,88.93,88.92,88.92,78928.0,77.3502,77.3502,77.3415,77.3415,78928.0
2020-08-11 11:20:00,88.93,88.93,88.91,88.92,63931.0,77.3502,77.3502,77.3328,77.3415,63931.0
2020-08-11 11:25:00,88.92,88.92,88.91,88.91,27425.0,77.3415,77.3415,77.3328,77.3328,27425.0
2020-08-11 11:30:00,88.92,88.92,88.9,88.91,78568.0,77.3415,77.3415,77.3241,77.3328,78568.0
2020-08-11 11:35:00,88.91,88.92,88.9,88.92,47772.0,77.3328,77.3415,77.3241,77.3415,47772.0
2020-08-11 11:40:00,88.92,88.92,88.91,88.92,19651.0,77.3415,77.3415,77.3328,77.3415,19651.0
2020-08-11 11:45:00,88.92,88.94,88.91,88.93,112524.0,77.3415,77.3589,77.3328,77.3502,112524.0
2020-08-11 11:50:00,88.94,88.96,88.93,88.94,53222.0,77.3589,77.3763,77.3502,77.3589,53222.0
2020-08-11 11:55:00,88.94,88.94,88.93,88.94,24650.0,77.3589,77.3589,77.3502,77.3589,24650.0
2020-08-11 12:00:00,88.93,88.94,88.93,88.94,43896.0,77.3502,77.3589,77.3502,77.3589,43896.0
2020-08-11 12:05:00,88.93,88.94,88.93,88.94,91990.0,77.3502,77.3589,77.3502,77.3589,91990.0
2020-08-11 12:10:00,88.93,88.94,88.93,88.93,41708.0,77.3502,77.3589,77.3502,77.3502,41708.0
2020-08-11 12:15:00,88.93,88.94,88.93,88.94,30220.0,77.3502,77.3589,77.3502,77.3589,30220.0
2020-08-11 12:20:00,88.93,88.94,88.93,88.94,83503.0,77.3502,77.3589,77.3502,77.3589,83503.0
2020-08-11 12:25:00,88.93,88.94,88.93,88.93,10412.0,77.3502,77.3589,77.3502,77.3502,10412.0
2020-08-11 12:30:00,88.94,88.94,88.93,88.94,33132.0,77.3589,77.3589,77.3502,77.3589,33132.0
2020-08-11 12:35:00,88.94,88.94,88.93,88.93,52235.0,77.3589,77.3589,77.3502,77.3502,52235.0
2020-08-11 12:40:00,88.94,88.94,88.93,88.93,19235.0,77.3589,77.3589,77.3502,77.3502,19235.0
2020-08-11 12:45:00,88.94,88.94,88.93,88.94,43364.0,77.3589,77.3589,77.3502,77.3589,43364.0
2020-08-11 12:50:00,88.94,88.96,88.93,88.95,75043.0,77.3589,77.3763,77.3502,77.3676,75043.0
2020-08-11 12:55:00,88.96,88.96,88.95,88.95,36318.0,77.3763,77.3763,77.3676,77.3676,36318.0
2020-08-11 13:00:00,88.96,88.96,88.94,88.95,35965.0,77.3763,77.3763,77.3589,77.3676,35965.0
2020-08-11 13:05:00,88.95,88.95,88.94,88.95,31539.0,77.3676,77.3676,77.3589,77.3676,31539.0
2020-08-11 13:10:00,88.94,88.96,88.94,88.95,107207.0,77.3589,77.3763,77.3589,77.3676,107207.0
2020-08-11 13:15:00,88.96,88.96,88.93,88.94,43815.0,77.3763,77.3763,77.3502,77.3589,43815.0
2020-08-11 13:20:00,88.94,88.94,88.93,88.94,38254.0,77.3589,77.3589,77.3502,77.3589,38254.0
2020-08-11 13:25:00,88.94,88.95,88.93,88.95,48249.0,77.3589,77.3676,77.3502,77.3676,48249.0
2020-08-11 13:30:00,88.95,88.95,88.94,88.94,41030.0,77.3676,77.3676,77.3589,77.3589,41030.0
2020-08-11 13:35:00,88.94,88.95,88.92,88.93,94677.0,77.3589,77.3676,77.3415,77.3502,94677.0
2020-08-11 13:40:00,88.94,88.94,88.93,88.94,38483.0,77.3589,77.3589,77.3502,77.3589,38483.0
2020-08-11 13:45:00,88.93,88.94,88.93,88.94,34254.0,77.3502,77.3589,77.3502,77.3589,34254.0
2020-08-11 13:50:00,88.94,88.94,88.92,88.93,50849.0,77.3589,77.3589,77.3415,77.3502,50849.0
2020-08-11 13:55:00,88.93,88.94,88.92,88.94,207391.0,77.3502,77.3589,77.3415,77.3589,207391.0
2020-08-11 14:00:00,88.93,88.94,88.92,88.93,91682.0,77.3502,77.3589,77.3415,77.3502,91682.0
2020-08-11 14:05:00,88.93,88.93,88.92,88.93,28571.0,77.3502,77.3502,77.3415,77.3502,28571.0
2020-08-11 14:10:00,88.93,88.93,88.92,88.92,44476.0,77.3502,77.3502,77.3415,77.3415,44476.0
2020-08-11 14:15:00,88.92,88.93,88.91,88.92,134639.0,77.3415,77.3502,77.3328,77.3415,134639.0
2020-08-11 14:20:00,88.92,88.93,88.91,88.93,33532.0,77.3415,77.3502,77.3328,77.3502,33532.0
2020-08-11 14:25:00,88.93,88.93,88.92,88.93,30410.0,77.3502,77.3502,77.3415,77.3502,30410.0
2020-08-11 14:30:00,88.92,88.92,88.9,88.92,175098.0,77.3415,77.3415,77.3241,77.3415,175098.0
2020-08-11 14:35:00,88.92,88.92,88.91,88.92,48456.0,77.3415,77.3415,77.3328,77.3415,48456.0
2020-08-11 14:40:00,88.92,88.92,88.91,88.92,39800.0,77.3415,77.3415,77.3328,77.3415,39800.0
2020-08-11 14:45:00,88.92,88.92,88.9,88.9,37668.0,77.3415,77.3415,77.3241,77.3241,37668.0
2020-08-11 14:50:00,88.91,88.91,88.89,88.89,74759.0,77.3328,77.3328,77.3154,77.3154,74759.0
2020-08-11 14:55:00,88.89,88.91,88.88,88.91,117127.0,77.3154,77.3328,77.3067,77.3328,117127.0
2020-08-11 15:00:00,88.9,88.92,88.9,88.9,88737.0,77.3241,77.3415,77.3241,77.3241,88737.0
2020-08-11 15:05:00,88.91,88.91,88.9,88.91,32581.0,77.3328,77.3328,77.3241,77.3328,32581.0
2020-08-11 15:10:00,88.91,88.95,88.91,88.94,187370.0,77.3328,77.3676,77.3328,77.3589,187370.0
2020-08-11 15:15:00,88.95,88.98,88.94,88.97,207077.0,77.3676,77.3937,77.3589,77.385,207077.0
2020-08-11 15:20:00,88.97,88.98,88.96,88.97,129605.0,77.385,77.3937,77.3763,77.385,129605.0
2020-08-11 15:25:00,88.97,88.98,88.94,88.97,230377.0,77.385,77.3937,77.3589,77.385,230377.0
2020-08-11 15:30:00,88.97,88.99,88.97,88.98,556109.0,77.385,77.4024,77.385,77.3937,556109.0
2020-08-11 15:35:00,88.98,88.99,88.96,88.99,148966.0,77.3937,77.4024,77.3763,77.4024,148966.0
2020-08-11 15:40:00,88.98,88.99,88.97,88.98,63055.0,77.3937,77.4024,77.385,77.3937,63055.0
2020-08-11 15:45:00,88.98,88.99,88.96,88.99,82080.0,77.3937,77.4024,77.3763,77.4024,82080.0
2020-08-11 15:50:00,88.98,89.01,88.98,89.0,105782.0,77.3937,77.4198,77.3937,77.4111,105782.0
2020-08-11 15:55:00,89.0,89.0,88.95,88.95,418057.0,77.4111,77.4111,77.3676,77.3676,418057.0
2020-08-12 09:30:00,88.85,88.85,88.76,88.79,161317.0,77.2806,77.2806,77.2023,77.2284,161317.0
2020-08-12 09:35:00,88.78,88.79,88.76,88.77,155587.0,77.2197,77.2284,77.2023,77.211,155587.0
2020-08-12 09:40:00,88.78,88.8,88.77,88.79,50626.0,77.2197,77.2371,77.211,77.2284,50626.0
2020-08-12 09:45:00,88.79,88.8,88.77,88.78,30505.0,77.2284,77.2371,77.211,77.2197,30505.0
2020-08-12 09:50:00,88.79,88.79,88.77,88.78,27741.0,77.2284,77.2284,77.211,77.2197,27741.0
2020-08-12 09:55:00,88.78,88.78,88.77,88.78,21694.0,77.2197,77.2197,77.211,77.2197,21694.0
2020-08-12 10:00:00,88.77,88.78,88.75,88.75,42452.0,77.211,77.2197,77.1936,77.1936,42452.0
2020-08-12 10:05:00,88.75,88.76,88.75,88.76,32904.0,77.1936,77.2023,77.1936,77.2023,32904.0
2020-08-12 10:10:00,88.76,88.76,88.75,88.75,19148.0,77.2023,77.2023,77.1936,77.1936,19148.0
2020-08-12 10:15:00,88.75,88.77,88.75,88.76,45920.0,77.1936,77.211,77.1936,77.2023,45920.0
2020-08-12 10:20:00,88.76,88.77,88.74,88.74,43591.0,77.2023,77.211,77.1849,77.1849,43591.0
2020-08-12 10:25:00,88.74,88.76,88.74,88.75,42988.0,77.1849,77.2023,77.1849,77.1936,42988.0
2020-08-12 10:30:00,88.74,88.76,88.73,88.75,49337.0,77.1849,77.2023,77.1762,77.1936,49337.0
2020-08-12 10:35:00,88.75,88.75,88.74,88.75,29191.0,77.1936,77.1936,77.1849,77.1936,29191.0
2020-08-12 10:40:00,88.75,88.75,88.74,88.75,50472.0,77.1936,77.1936,77.1849,77.1936,50472.0
2020-08-12 10:45:00,88.75,88.75,88.73,88.73,36421.0,77.1936,77.1936,77.1762,77.1762,36421.0
2020-08-12 10:50:00,88.73,88.74,88.73,88.73,28120.0,77.1762,77.1849,77.1762,77.1762,28120.0
2020-08-12 10:55:00,88.73,88.74,88.73,88.73,30515.0,77.1762,77.1849,77.1762,77.1762,30515.0
2020-08-12 11:00:00,88.73,88.74,88.73,88.73,28751.0,77.1762,77.1849,77.1762,77.1762,28751.0
2020-08-12 11:05:00,88.74,88.74,88.71,88.72,37884.0,77.1849,77.1849,77.1588,77.1675,37884.0
2020-08-12 11:10:00,88.71,88.74,88.71,88.74,30358.0,77.1588,77.1849,77.1588,77.1849,30358.0
2020-08-12 11:15:00,88.73,88.74,88.71,88.72,72971.0,77.1762,77.1849,77.1588,77.1675,72971.0
2020-08-12 11:20:00,88.72,88.72,88.71,88.72,24366.0,77.1675,77.1675,77.1588,77.1675,24366.0
2020-08-12 11:25:00,88.71,88.73,88.71,88.72,18667.0,77.1588,77.1762,77.1588,77.1675,18667.0
2020-08-12 11:30:00,88.72,88.73,88.72,88.73,24624.0,77.1675,77.1762,77.1675,77.1762,24624.0
2020-08-12 11:35:00,88.73,88.74,88.72,88.73,38484.0,77.1762,77.1849,77.1675,77.1762,38484.0
2020-08-12 11:40:00,88.73,88.74,88.73,88.73,22859.0,77.1762,77.1849,77.1762,77.1762,22859.0
2020-08-12 11:45:00,88.73,88.74,88.73,88.74,26528.0,77.1762,77.1849,77.1762,77.1849,26528.0
2020-08-12 11:50:00,88.74,88.74,88.73,88.73,22633.0,77.1849,77.1849,77.1762,77.1762,22633.0
2020-08-12 11:55:00,88.73,88.74,88.73,88.73,34481.0,77.1762,77.1849,77.1762,77.1762,34481.0
2020-08-12 12:00:00,88.73,88.74,88.73,88.74,43115.0,77.1762,77.1849,77.1762,77.1849,43115.0
2020-08-12 12:05:00,88.73,88.75,88.73,88.75,16210.0,77.1762,77.1936,77.1762,77.1936,16210.0
2020-08-12 12:10:00,88.75,88.75,88.73,88.73,30256.0,77.1936,77.1936,77.1762,77.1762,30256.0
2020-08-12 12:15:00,88.73,88.75,88.73,88.74,18746.0,77.1762,77.1936,77.1762,77.1849,18746.0
2020-08-12 12:20:00,88.75,88.76,88.74,88.75,58355.0,77.1936,77.2023,77.1849,77.1936,58355.0
2020-08-12 12:25:00,88.75,88.75,88.74,88.75,48523.0,77.1936,77.1936,77.1849,77.1936,48523.0
2020-08-12 12:30:00,88.75,88.76,88.74,88.75,35786.0,77.1936,77.2023,77.1849,77.1936,35786.0
2020-08-12 12:35:00,88.76,88.76,88.74,88.75,24363.0,77.2023,77.2023,77.1849,77.1936,24363.0
2020-08-12 12:40:00,88.74,88.75,88.74,88.74,33842.0,77.1849,77.1936,77.1849,77.1849,33842.0
2020-08-12 12:45:00,88.74,88.75,88.74,88.75,37021.0,77.1849,77.1936,77.1849,77.1936,37021.0
2020-08-12 12:50:00,88.75,88.78,88.74,88.78,48085.0,77.1936,77.2197,77.1849,77.2197,48085.0
2020-08-12 12:55:00,88.77,88.78,88.76,88.76,34568.0,77.211,77.2197,77.2023,77.2023,34568.0
2020-08-12 13:00:00,88.77,88.82,88.76,88.79,98814.0,77.211,77.2545,77.2023,77.2284,98814.0
2020-08-12 13:05:00,88.79,88.8,88.78,88.78,22201.0,77.2284,77.2371,77.2197,77.2197,22201.0
2020-08-12 13:10:00,88.79,88.81,88.78,88.81,55460.0,77.2284,77.2458,77.2197,77.2458,55460.0
2020-08-12 13:15:00,88.81,88.83,88.8,88.82,20994.0,77.2458,77.2632,77.2371,77.2545,20994.0
2020-08-12 13:20:00,88.81,88.82,88.81,88.81,31876.0,77.2458,77.2545,77.2458,77.2458,31876.0
2020-08-12 13:25:00,88.81,88.82,88.81,88.82,19531.0,77.2458,77.2545,77.2458,77.2545,19531.0
2020-08-12 13:30:00,88.81,88.82,88.81,88.81,68097.0,77.2458,77.2545,77.2458,77.2458,68097.0
2020-08-12 13:35:00,88.81,88.82,88.81,88.81,23441.0,77.2458,77.2545,77.2458,77.2458,23441.0
2020-08-12 13:40:00,88.81,88.83,88.81,88.83,132240.0,77.2458,77.2632,77.2458,77.2632,132240.0
2020-08-12 13:45:00,88.83,88.83,88.81,88.81,79960.0,77.2632,77.2632,77.2458,77.2458,79960.0
2020-08-12 13:50:00,88.81,88.82,88.81,88.81,13639.0,77.2458,77.2545,77.2458,77.2458,13639.0
2020-08-12 13:55:00,88.81,88.83,88.81,88.83,51142.0,77.2458,77.2632,77.2458,77.2632,51142.0
2020-08-12 14:00:00,88.83,88.85,88.82,88.84,51422.0,77.2632,77.2806,77.2545,77.2719,51422.0
2020-08-12 14:05:00,88.84,88.85,88.83,88.84,35469.0,77.2719,77.2806,77.2632,77.2719,35469.0
2020-08-12 14:10:00,88.84,88.85,88.83,88.84,33834.0,77.2719,77.2806,77.2632,77.2719,33834.0
2020-08-12 14:15:00,88.84,88.85,88.83,88.84,31524.0,77.2719,77.2806,77.2632,77.2719,31524.0
2020-08-12 14:20:00,88.84,88.85,88.83,88.84,32435.0,77.2719,77.2806,77.2632,77.2719,32435.0
2020-08-12 14:25:00,88.84,88.84,88.81,88.81,12806.0,77.2719,77.2719,77.2458,77.2458,12806.0
2020-08-12 14:30:00,88.81,88.82,88.78,88.8,48979.0,77.2458,77.2545,77.2197,77.2371,48979.0
2020-08-12 14:35:00,88.8,88.8,88.77,88.79,39477.0,77.2371,77.2371,77.211,77.2284,39477.0
2020-08-12 14:40:00,88.79,88.8,88.77,88.78,56813.0,77.2284,77.2371,77.211,77.2197,56813.0
2020-08-12 14:45:00,88.78,88.79,88.77,88.78,27465.0,77.2197,77.2284,77.211,77.2197,27465.0
2020-08-12 14:50:00,88.77,88.78,88.77,88.78,37474.0,77.211,77.2197,77.211,77.2197,37474.0
2020-08-12 14:55:00,88.78,88.79,88.77,88.78,38296.0,77.2197,77.2284,77.211,77.2197,38296.0
2020-08-12 15:00:00,88.78,88.79,88.76,88.78,55266.0,77.2197,77.2284,77.2023,77.2197,55266.0
2020-08-12 15:05:00,88.78,88.79,88.77,88.79,25162.0,77.2197,77.2284,77.211,77.2284,25162.0
2020-08-12 15:10:00,88.79,88.79,88.78,88.78,35085.0,77.2284,77.2284,77.2197,77.2197,35085.0
2020-08-12 15:15:00,88.79,88.79,88.77,88.78,24341.0,77.2284,77.2284,77.211,77.2197,24341.0
2020-08-12 15:20:00,88.77,88.79,88.77,88.78,59148.0,77.211,77.2284,77.211,77.2197,59148.0
2020-08-12 15:25:00,88.78,88.78,88.77,88.78,91023.0,77.2197,77.2197,77.211,77.2197,91023.0
2020-08-12 15:30:00,88.78,88.78,88.77,88.78,77970.0,77.2197,77.2197,77.211,77.2197,77970.0
2020-08-12 15:35:00,88.78,88.78,88.77,88.78,76756.0,77.2197,77.2197,77.211,77.2197,76756.0
2020-08-12 15:40:00,88.78,88.79,88.77,88.78,124325.0,77.2197,77.2284,77.211,77.2197,124325.0
2020-08-12 15:45:00,88.79,88.8,88.78,88.8,74231.0,77.2284,77.2371,77.2197,77.2371,74231.0
2020-08-12 15:50:00,88.79,88.8,88.76,88.78,113987.0,77.2284,77.2371,77.2023,77.2197,113987.0
2020-08-12 15:55:00,88.77,88.78,88.74,88.75,93176.0,77.211,77.2197,77.1849,77.1936,93176.0
2020-08-13 09:30:00,88.77,88.77,88.73,88.74,133711.0,77.211,77.211,77.1762,77.1849,133711.0
2020-08-13 09:35:00,88.73,88.74,88.7,88.71,61346.0,77.1762,77.1849,77.1501,77.1588,61346.0
2020-08-13 09:40:00,88.7,88.71,88.69,88.7,46592.0,77.1501,77.1588,77.1414,77.1501,46592.0
2020-08-13 09:45:00,88.7,88.7,88.67,88.67,54787.0,77.1501,77.1501,77.1241,77.1241,54787.0
2020-08-13 09:50:00,88.67,88.67,88.64,88.65,42581.0,77.1241,77.1241,77.098,77.1067,42581.0
2020-08-13 09:55:00,88.65,88.66,88.64,88.66,53799.0,77.1067,77.1154,77.098,77.1154,53799.0
2020-08-13 10:00:00,88.66,88.67,88.65,88.67,57031.0,77.1154,77.1241,77.1067,77.1241,57031.0
2020-08-13 10:05:00,88.67,88.7,88.66,88.7,53398.0,77.1241,77.1501,77.1154,77.1501,53398.0
2020-08-13 10:10:00,88.7,88.7,88.67,88.67,46350.0,77.1501,77.1501,77.1241,77.1241,46350.0
2020-08-13 10:15:00,88.68,88.68,88.67,88.67,65702.0,77.1327,77.1327,77.1241,77.1241,65702.0
2020-08-13 10:20:00,88.67,88.69,88.67,88.68,32505.0,77.1241,77.1414,77.1241,77.1327,32505.0
2020-08-13 10:25:00,88.69,88.7,88.68,88.7,30909.0,77.1414,77.1501,77.1327,77.1501,30909.0
2020-08-13 10:30:00,88.7,88.7,88.69,88.7,43159.0,77.1501,77.1501,77.1414,77.1501,43159.0
2020-08-13 10:35:00,88.7,88.7,88.68,88.69,28097.0,77.1501,77.1501,77.1327,77.1414,28097.0
2020-08-13 10:40:00,88.68,88.69,88.68,88.69,29750.0,77.1327,77.1414,77.1327,77.1414,29750.0
2020-08-13 10:45:00,88.69,88.69,88.66,88.66,64919.0,77.1414,77.1414,77.1154,77.1154,64919.0
2020-08-13 10:50:00,88.66,88.68,88.66,88.67,80797.0,77.1154,77.1327,77.1154,77.1241,80797.0
2020-08-13 10:55:00,88.68,88.68,88.67,88.67,42038.0,77.1327,77.1327,77.1241,77.1241,42038.0
2020-08-13 11:00:00,88.67,88.69,88.67,88.69,76111.0,77.1241,77.1414,77.1241,77.1414,76111.0
2020-08-13 11:05:00,88.69,88.71,88.68,88.69,44954.0,77.1414,77.1588,77.1327,77.1414,44954.0
2020-08-13 11:10:00,88.7,88.7,88.66,88.67,71106.0,77.1501,77.1501,77.1154,77.1241,71106.0
2020-08-13 11:15:00,88.67,88.67,88.66,88.67,36976.0,77.1241,77.1241,77.1154,77.1241,36976.0
2020-08-13 11:20:00,88.67,88.68,88.66,88.67,37053.0,77.1241,77.1327,77.1154,77.1241,37053.0
2020-08-13 11:25:00,88.67,88.68,88.67,88.68,25109.0,77.1241,77.1327,77.1241,77.1327,25109.0
2020-08-13 11:30:00,88.67,88.69,88.67,88.69,46452.0,77.1241,77.1414,77.1241,77.1414,46452.0
2020-08-13 11:35:00,88.69,88.72,88.68,88.72,108148.0,77.1414,77.1675,77.1327,77.1675,108148.0
2020-08-13 11:40:00,88.72,88.73,88.71,88.73,30885.0,77.1675,77.1762,77.1588,77.1762,30885.0
2020-08-13 11:45:00,88.73,88.73,88.71,88.72,38826.0,77.1762,77.1762,77.1588,77.1675,38826.0
2020-08-13 11:50:00,88.72,88.72,88.69,88.7,40028.0,77.1675,77.1675,77.1414,77.1501,40028.0
2020-08-13 11:55:00,88.7,88.7,88.69,88.7,31676.0,77.1501,77.1501,77.1414,77.1501,31676.0
2020-08-13 12:00:00,88.7,88.71,88.68,88.7,56146.0,77.1501,77.1588,77.1327,77.1501,56146.0
2020-08-13 12:05:00,88.71,88.71,88.7,88.7,21993.0,77.1588,77.1588,77.1501,77.1501,21993.0
2020-08-13 12:10:00,88.7,88.71,88.69,88.7,17581.0,77.1501,77.1588,77.1414,77.1501,17581.0
2020-08-13 12:15:00,88.7,88.7,88.68,88.69,27389.0,77.1501,77.1501,77.1327,77.1414,27389.0
2020-08-13 12:20:00,88.69,88.69,88.68,88.69,44198.0,77.1414,77.1414,77.1327,77.1414,44198.0
2020-08-13 12:25:00,88.69,88.69,88.68,88.69,18783.0,77.1414,77.1414,77.1327,77.1414,18783.0
2020-08-13 12:30:00,88.69,88.69,88.68,88.68,12202.0,77.1414,77.1414,77.1327,77.1327,12202.0
2020-08-13 12:35:00,88.68,88.69,88.67,88.67,33915.0,77.1327,77.1414,77.1241,77.1241,33915.0
2020-08-13 12:40:00,88.68,88.68,88.67,88.68,11741.0,77.1327,77.1327,77.1241,77.1327,11741.0
2020-08-13 12:45:00,88.67,88.69,88.67,88.69,11942.0,77.1241,77.1414,77.1241,77.1414,11942.0
2020-08-13 12:50:00,88.68,88.69,88.66,88.67,30898.0,77.1327,77.1414,77.1154,77.1241,30898.0
2020-08-13 12:55:00,88.67,88.67,88.65,88.65,32349.0,77.1241,77.1241,77.1067,77.1067,32349.0
2020-08-13 13:00:00,88.65,88.67,88.58,88.6,143938.0,77.1067,77.1241,77.0458,77.0632,143938.0
2020-08-13 13:05:00,88.59,88.6,88.56,88.56,41280.0,77.0545,77.0632,77.0284,77.0284,41280.0
2020-08-13 13:10:00,88.57,88.57,88.51,88.54,79271.0,77.0371,77.0371,76.9849,77.011,79271.0
2020-08-13 13:15:00,88.54,88.54,88.48,88.49,112886.0,77.011,77.011,76.9588,76.9675,112886.0
2020-08-13 13:20:00,88.48,88.53,88.48,88.5,51807.0,76.9588,77.0023,76.9588,76.9762,51807.0
2020-08-13 13:25:00,88.5,88.51,88.48,88.49,41437.0,76.9762,76.9849,76.9588,76.9675,41437.0
2020-08-13 13:30:00,88.49,88.52,88.49,88.52,42081.0,76.9675,76.9936,76.9675,76.9936,42081.0
2020-08-13 13:35:00,88.52,88.52,88.5,88.51,23139.0,76.9936,76.9936,76.9762,76.9849,23139.0
2020-08-13 13:40:00,88.51,88.51,88.49,88.5,62906.0,76.9849,76.9849,76.9675,76.9762,62906.0
2020-08-13 13:45:00,88.5,88.5,88.47,88.47,27895.0,76.9762,76.9762,76.9501,76.9501,27895.0
2020-08-13 13:50:00,88.48,88.48,88.45,88.46,26440.0,76.9588,76.9588,76.9327,76.9414,26440.0
2020-08-13 13:55:00,88.45,88.46,88.42,88.43,53336.0,76.9327,76.9414,76.9066,76.9153,53336.0
2020-08-13 14:00:00,88.43,88.44,88.42,88.43,37733.0,76.9153,76.924,76.9066,76.9153,37733.0
2020-08-13 14:05:00,88.43,88.44,88.42,88.43,34978.0,76.9153,76.924,76.9066,76.9153,34978.0
2020-08-13 14:10:00,88.42,88.43,88.4,88.41,55021.0,76.9066,76.9153,76.8892,76.8979,55021.0
2020-08-13 14:15:00,88.4,88.42,88.36,88.41,74832.0,76.8892,76.9066,76.8544,76.8979,74832.0
2020-08-13 14:20:00,88.42,88.44,88.41,88.42,24802.0,76.9066,76.924,76.8979,76.9066,24802.0
2020-08-13 14:25:00,88.42,88.43,88.4,88.41,36528.0,76.9066,76.9153,76.8892,76.8979,36528.0
2020-08-13 14:30:00,88.4,88.42,88.39,88.42,35026.0,76.8892,76.9066,76.8805,76.9066,35026.0
2020-08-13 14:35:00,88.41,88.41,88.4,88.41,44193.0,76.8979,76.8979,76.8892,76.8979,44193.0
2020-08-13 14:40:00,88.41,88.42,88.4,88.41,33871.0,76.8979,76.9066,76.8892,76.8979,33871.0
2020-08-13 14:45:00,88.42,88.42,88.41,88.41,32895.0,76.9066,76.9066,76.8979,76.8979,32895.0
2020-08-13 14:50:00,88.42,88.45,88.41,88.43,51489.0,76.9066,76.9327,76.8979,76.9153,51489.0
2020-08-13 14:55:00,88.43,88.44,88.41,88.42,40016.0,76.9153,76.924,76.8979,76.9066,40016.0
2020-08-13 15:00:00,88.42,88.44,88.41,88.43,68880.0,76.9066,76.924,76.8979,76.9153,68880.0
2020-08-13 15:05:00,88.43,88.45,88.43,88.45,57641.0,76.9153,76.9327,76.9153,76.9327,57641.0
2020-08-13 15:10:00,88.45,88.45,88.44,88.45,53625.0,76.9327,76.9327,76.924,76.9327,53625.0
2020-08-13 15:15:00,88.45,88.45,88.43,88.44,70651.0,76.9327,76.9327,76.9153,76.924,70651.0
2020-08-13 15:20:00,88.44,88.44,88.43,88.44,71646.0,76.924,76.924,76.9153,76.924,71646.0
2020-08-13 15:25:00,88.44,88.46,88.43,88.45,53314.0,76.924,76.9414,76.9153,76.9327,53314.0
2020-08-13 15:30:00,88.45,88.46,88.45,88.45,36910.0,76.9327,76.9414,76.9327,76.9327,36910.0
2020-08-13 15:35:00,88.45,88.47,88.45,88.47,47467.0,76.9327,76.9501,76.9327,76.9501,47467.0
2020-08-13 15:40:00,88.47,88.47,88.45,88.45,85931.0,76.9501,76.9501,76.9327,76.9327,85931.0
2020-08-13 15:45:00,88.45,88.46,88.44,88.45,28331.0,76.9327,76.9414,76.924,76.9327,28331.0
2020-08-13 15:50:00,88.44,88.46,88.44,88.45,56512.0,76.924,76.9414,76.924,76.9327,56512.0
2020-08-13 15:55:00,88.45,88.46,88.45,88.46,81328.0,76.9327,76.9414,76.9327,76.9414,81328.0
2020-08-14 09:30:00,88.5,88.55,88.44,88.48,178007.0,76.9762,77.0197,76.924,76.9588,178007.0
2020-08-14 09:35:00,88.48,88.48,88.44,88.45,82198.0,76.9588,76.9588,76.924,76.9327,82198.0
2020-08-14 09:40:00,88.45,88.46,88.44,88.46,34435.0,76.9327,76.9414,76.924,76.9414,34435.0
2020-08-14 09:45:00,88.45,88.48,88.44,88.47,45775.0,76.9327,76.9588,76.924,76.9501,45775.0
2020-08-14 09:50:00,88.48,88.49,88.47,88.49,79622.0,76.9588,76.9675,76.9501,76.9675,79622.0
2020-08-14 09:55:00,88.48,88.49,88.47,88.48,50553.0,76.9588,76.9675,76.9501,76.9588,50553.0
2020-08-14 10:00:00,88.47,88.48,88.46,88.46,16496.0,76.9501,76.9588,76.9414,76.9414,16496.0
2020-08-14 10:05:00,88.47,88.49,88.46,88.48,17611.0,76.9501,76.9675,76.9414,76.9588,17611.0
2020-08-14 10:10:00,88.48,88.49,88.46,88.48,53435.0,76.9588,76.9675,76.9414,76.9588,53435.0
2020-08-14 10:15:00,88.48,88.49,88.45,88.46,22666.0,76.9588,76.9675,76.9327,76.9414,22666.0
2020-08-14 10:20:00,88.45,88.46,88.45,88.45,34413.0,76.9327,76.9414,76.9327,76.9327,34413.0
2020-08-14 10:25:00,88.46,88.47,88.45,88.47,16856.0,76.9414,76.9501,76.9327,76.9501,16856.0
2020-08-14 10:30:00,88.47,88.47,88.46,88.47,36604.0,76.9501,76.9501,76.9414,76.9501,36604.0
2020-08-14 10:35:00,88.47,88.47,88.45,88.45,24323.0,76.9501,76.9501,76.9327,76.9327,24323.0
2020-08-14 10:40:00,88.46,88.47,88.44,88.45,78912.0,76.9414,76.9501,76.924,76.9327,78912.0
2020-08-14 10:45:00,88.44,88.45,88.43,88.44,28264.0,76.924,76.9327,76.9153,76.924,28264.0
2020-08-14 10:50:00,88.44,88.44,88.43,88.44,22500.0,76.924,76.924,76.9153,76.924,22500.0
2020-08-14 10:55:00,88.44,88.44,88.42,88.42,42239.0,76.924,76.924,76.9066,76.9066,42239.0
2020-08-14 11:00:00,88.42,88.44,88.42,88.44,26640.0,76.9066,76.924,76.9066,76.924,26640.0
2020-08-14 11:05:00,88.44,88.44,88.43,88.44,18756.0,76.924,76.924,76.9153,76.924,18756.0
2020-08-14 11:10:00,88.44,88.46,88.43,88.45,132184.0,76.924,76.9414,76.9153,76.9327,132184.0
2020-08-14 11:15:00,88.45,88.46,88.43,88.44,41180.0,76.9327,76.9414,76.9153,76.924,41180.0
2020-08-14 11:20:00,88.44,88.45,88.43,88.45,19883.0,76.924,76.9327,76.9153,76.9327,19883.0
2020-08-14 11:25:00,88.45,88.45,88.44,88.45,87933.0,76.9327,76.9327,76.924,76.9327,87933.0
2020-08-14 11:30:00,88.44,88.45,88.43,88.44,25589.0,76.924,76.9327,76.9153,76.924,25589.0
2020-08-14 11:35:00,88.44,88.45,88.44,88.44,16457.0,76.924,76.9327,76.924,76.924,16457.0
2020-08-14 11:40:00,88.45,88.46,88.44,88.45,18735.0,76.9327,76.9414,76.924,76.9327,18735.0
2020-08-14 11:45:00,88.45,88.46,88.44,88.45,19685.0,76.9327,76.9414,76.924,76.9327,19685.0
2020-08-14 11:50:00,88.45,88.46,88.44,88.45,97269.0,76.9327,76.9414,76.924,76.9327,97269.0
2020-08-14 11:55:00,88.45,88.46,88.45,88.45,48238.0,76.9327,76.9414,76.9327,76.9327,48238.0
2020-08-14 12:00:00,88.45,88.47,88.45,88.47,42883.0,76.9327,76.9501,76.9327,76.9501,42883.0
2020-08-14 12:05:00,88.47,88.47,88.45,88.45,62499.0,76.9501,76.9501,76.9327,76.9327,62499.0
2020-08-14 12:10:00,88.46,88.46,88.45,88.45,13163.0,76.9414,76.9414,76.9327,76.9327,13163.0
2020-08-14 12:15:00,88.45,88.46,88.44,88.45,32246.0,76.9327,76.9414,76.924,76.9327,32246.0
2020-08-14 12:20:00,88.45,88.45,88.44,88.45,21999.0,76.9327,76.9327,76.924,76.9327,21999.0
2020-08-14 12:25:00,88.45,88.45,88.44,88.45,12276.0,76.9327,76.9327,76.924,76.9327,12276.0
2020-08-14 12:30:00,88.45,88.45,88.44,88.45,64673.0,76.9327,76.9327,76.924,76.9327,64673.0
2020-08-14 12:35:00,88.44,88.45,88.44,88.45,37443.0,76.924,76.9327,76.924,76.9327,37443.0
2020-08-14 12:40:00,88.45,88.45,88.44,88.45,25214.0,76.9327,76.9327,76.924,76.9327,25214.0
2020-08-14 12:45:00,88.45,88.45,88.44,88.45,21416.0,76.9327,76.9327,76.924,76.9327,21416.0
2020-08-14 12:50:00,88.45,88.45,88.44,88.45,21388.0,76.9327,76.9327,76.924,76.9327,21388.0
2020-08-14 12:55:00,88.44,88.45,88.44,88.45,79713.0,76.924,76.9327,76.924,76.9327,79713.0
2020-08-14 13:00:00,88.45,88.45,88.44,88.44,14559.0,76.9327,76.9327,76.924,76.924,14559.0
2020-08-14 13:05:00,88.44,88.45,88.44,88.44,24600.0,76.924,76.9327,76.924,76.924,24600.0
2020-08-14 13:10:00,88.45,88.45,88.44,88.45,12051.0,76.9327,76.9327,76.924,76.9327,12051.0
2020-08-14 13:15:00,88.44,88.45,88.44,88.44,11993.0,76.924,76.9327,76.924,76.924,11993.0
2020-08-14 13:20:00,88.44,88.45,88.44,88.44,45074.0,76.924,76.9327,76.924,76.924,45074.0
2020-08-14 13:25:00,88.44,88.45,88.44,88.44,9496.0,76.924,76.9327,76.924,76.924,9496.0
2020-08-14 13:30:00,88.45,88.45,88.44,88.45,9989.0,76.9327,76.9327,76.924,76.9327,9989.0
2020-08-14 13:35:00,88.45,88.45,88.44,88.45,5824.0,76.9327,76.9327,76.924,76.9327,5824.0
2020-08-14 13:40:00,88.45,88.45,88.43,88.44,50892.0,76.9327,76.9327,76.9153,76.924,50892.0
2020-08-14 13:45:00,88.44,88.44,88.42,88.43,14594.0,76.924,76.924,76.9066,76.9153,14594.0
2020-08-14 13:50:00,88.42,88.42,88.41,88.42,25493.0,76.9066,76.9066,76.8979,76.9066,25493.0
2020-08-14 13:55:00,88.42,88.42,88.4,88.41,10689.0,76.9066,76.9066,76.8892,76.8979,10689.0
2020-08-14 14:00:00,88.4,88.42,88.4,88.42,23400.0,76.8892,76.9066,76.8892,76.9066,23400.0
2020-08-14 14:05:00,88.41,88.42,88.4,88.4,72478.0,76.8979,76.9066,76.8892,76.8892,72478.0
2020-08-14 14:10:00,88.4,88.42,88.4,88.42,44249.0,76.8892,76.9066,76.8892,76.9066,44249.0
2020-08-14 14:15:00,88.42,88.42,88.41,88.42,65562.0,76.9066,76.9066,76.8979,76.9066,65562.0
2020-08-14 14:20:00,88.41,88.42,88.41,88.42,86726.0,76.8979,76.9066,76.8979,76.9066,86726.0
2020-08-14 14:25:00,88.42,88.42,88.41,88.42,40479.0,76.9066,76.9066,76.8979,76.9066,40479.0
2020-08-14 14:30:00,88.42,88.42,88.41,88.42,30685.0,76.9066,76.9066,76.8979,76.9066,30685.0
2020-08-14 14:35:00,88.42,88.42,88.41,88.42,48256.0,76.9066,76.9066,76.8979,76.9066,48256.0
2020-08-14 14:40:00,88.42,88.42,88.4,88.41,27641.0,76.9066,76.9066,76.8892,76.8979,27641.0
2020-08-14 14:45:00,88.41,88.41,88.39,88.4,52746.0,76.8979,76.8979,76.8805,76.8892,52746.0
2020-08-14 14:50:00,88.4,88.4,88.38,88.38,54634.0,76.8892,76.8892,76.8718,76.8718,54634.0
2020-08-14 14:55:00,88.38,88.39,88.36,88.38,80299.0,76.8718,76.8805,76.8544,76.8718,80299.0
2020-08-14 15:00:00,88.38,88.38,88.37,88.38,20842.0,76.8718,76.8718,76.8631,76.8718,20842.0
2020-08-14 15:05:00,88.38,88.38,88.37,88.38,13181.0,76.8718,76.8718,76.8631,76.8718,13181.0
2020-08-14 15:10:00,88.38,88.38,88.34,88.35,48204.0,76.8718,76.8718,76.837,76.8457,48204.0
2020-08-14 15:15:00,88.35,88.36,88.34,88.36,128051.0,76.8457,76.8544,76.837,76.8544,128051.0
2020-08-14 15:20:00,88.36,88.36,88.35,88.35,51805.0,76.8544,76.8544,76.8457,76.8457,51805.0
2020-08-14 15:25:00,88.36,88.36,88.34,88.34,104614.0,76.8544,76.8544,76.837,76.837,104614.0
2020-08-14 15:30:00,88.34,88.35,88.34,88.34,12737.0,76.837,76.8457,76.837,76.837,12737.0
2020-08-14 15:35:00,88.34,88.35,88.33,88.34,41414.0,76.837,76.8457,76.8283,76.837,41414.0
2020-08-14 15:40:00,88.34,88.35,88.33,88.34,32272.0,76.837,76.8457,76.8283,76.837,32272.0
2020-08-14 15:45:00,88.34,88.35,88.34,88.34,33153.0,76.837,76.8457,76.837,76.837,33153.0
2020-08-14 15:50:00,88.34,88.35,88.34,88.34,35602.0,76.837,76.8457,76.837,76.837,35602.0
2020-08-14 15:55:00,88.34,88.35,88.34,88.35,63782.0,76.837,76.8457,76.837,76.8457,63782.0
2020-08-17 09:30:00,88.44,88.47,88.43,88.43,101986.0,76.924,76.9501,76.9153,76.9153,101986.0
2020-08-17 09:35:00,88.43,88.44,88.41,88.42,29545.0,76.9153,76.924,76.8979,76.9066,29545.0
2020-08-17 09:40:00,88.42,88.43,88.41,88.42,181989.0,76.9066,76.9153,76.8979,76.9066,181989.0
2020-08-17 09:45:00,88.42,88.43,88.39,88.4,26156.0,76.9066,76.9153,76.8805,76.8892,26156.0
2020-08-17 09:50:00,88.41,88.41,88.4,88.41,20850.0,76.8979,76.8979,76.8892,76.8979,20850.0
2020-08-17 09:55:00,88.41,88.42,88.4,88.42,62620.0,76.8979,76.9066,76.8892,76.9066,62620.0
2020-08-17 10:00:00,88.42,88.42,88.41,88.42,32290.0,76.9066,76.9066,76.8979,76.9066,32290.0
2020-08-17 10:05:00,88.42,88.43,88.41,88.42,68080.0,76.9066,76.9153,76.8979,76.9066,68080.0
2020-08-17 10:10:00,88.42,88.44,88.42,88.44,42151.0,76.9066,76.924,76.9066,76.924,42151.0
2020-08-17 10:15:00,88.43,88.46,88.43,88.46,72336.0,76.9153,76.9414,76.9153,76.9414,72336.0
2020-08-17 10:20:00,88.45,88.48,88.45,88.47,86963.0,76.9327,76.9588,76.9327,76.9501,86963.0
2020-08-17 10:25:00,88.48,88.49,88.47,88.48,87706.0,76.9588,76.9675,76.9501,76.9588,87706.0
2020-08-17 10:30:00,88.48,88.52,88.48,88.51,51958.0,76.9588,76.9936,76.9588,76.9849,51958.0
2020-08-17 10:35:00,88.51,88.52,88.5,88.5,51997.0,76.9849,76.9936,76.9762,76.9762,51997.0
2020-08-17 10:40:00,88.51,88.51,88.5,88.5,18034.0,76.9849,76.9849,76.9762,76.9762,18034.0
2020-08-17 10:45:00,88.5,88.52,88.5,88.51,67884.0,76.9762,76.9936,76.9762,76.9849,67884.0
2020-08-17 10:50:00,88.51,88.52,88.5,88.51,35049.0,76.9849,76.9936,76.9762,76.9849,35049.0
2020-08-17 10:55:00,88.51,88.52,88.51,88.52,79696.0,76.9849,76.9936,76.9849,76.9936,79696.0
2020-08-17 11:00:00,88.51,88.53,88.51,88.53,56961.0,76.9849,77.0023,76.9849,77.0023,56961.0
2020-08-17 11:05:00,88.53,88.53,88.52,88.53,19937.0,77.0023,77.0023,76.9936,77.0023,19937.0
2020-08-17 11:10:00,88.53,88.53,88.52,88.53,25472.0,77.0023,77.0023,76.9936,77.0023,25472.0
2020-08-17 11:15:00,88.53,88.54,88.52,88.54,46027.0,77.0023,77.011,76.9936,77.011,46027.0
2020-08-17 11:20:00,88.54,88.54,88.53,88.53,19260.0,77.011,77.011,77.0023,77.0023,19260.0
2020-08-17 11:25:00,88.54,88.54,88.53,88.53,27983.0,77.011,77.011,77.0023,77.0023,27983.0
2020-08-17 11:30:00,88.54,88.54,88.53,88.54,210620.0,77.011,77.011,77.0023,77.011,210620.0
2020-08-17 11:35:00,88.54,88.54,88.53,88.54,8023.0,77.011,77.011,77.0023,77.011,8023.0
2020-08-17 11:40:00,88.54,88.54,88.53,88.54,33607.0,77.011,77.011,77.0023,77.011,33607.0
2020-08-17 11:45:00,88.54,88.54,88.52,88.53,31054.0,77.011,77.011,76.9936,77.0023,31054.0
2020-08-17 11:50:00,88.53,88.54,88.52,88.54,65751.0,77.0023,77.011,76.9936,77.011,65751.0
2020-08-17 11:55:00,88.54,88.54,88.52,88.52,17345.0,77.011,77.011,76.9936,76.9936,17345.0
2020-08-17 12:00:00,88.52,88.53,88.52,88.53,20325.0,76.9936,77.0023,76.9936,77.0023,20325.0
2020-08-17 12:05:00,88.53,88.53,88.52,88.53,22670.0,77.0023,77.0023,76.9936,77.0023,22670.0
2020-08-17 12:10:00,88.53,88.54,88.52,88.54,34737.0,77.0023,77.011,76.9936,77.011,34737.0
2020-08-17 12:15:00,88.54,88.54,88.53,88.53,17015.0,77.011,77.011,77.0023,77.0023,17015.0
2020-08-17 12:20:00,88.54,88.55,88.53,88.55,24569.0,77.011,77.0197,77.0023,77.0197,24569.0
2020-08-17 12:25:00,88.55,88.55,88.53,88.54,62534.0,77.0197,77.0197,77.0023,77.011,62534.0
2020-08-17 12:30:00,88.53,88.54,88.53,88.54,42916.0,77.0023,77.011,77.0023,77.011,42916.0
2020-08-17 12:35:00,88.54,88.54,88.53,88.54,34494.0,77.011,77.011,77.0023,77.011,34494.0
2020-08-17 12:40:00,88.54,88.54,88.53,88.53,30052.0,77.011,77.011,77.0023,77.0023,30052.0
2020-08-17 12:45:00,88.52,88.53,88.52,88.53,12795.0,76.9936,77.0023,76.9936,77.0023,12795.0
2020-08-17 12:50:00,88.53,88.53,88.51,88.52,20703.0,77.0023,77.0023,76.9849,76.9936,20703.0
2020-08-17 12:55:00,88.52,88.52,88.51,88.52,9887.0,76.9936,76.9936,76.9849,76.9936,9887.0
2020-08-17 13:00:00,88.52,88.52,88.51,88.51,35166.0,76.9936,76.9936,76.9849,76.9849,35166.0
2020-08-17 13:05:00,88.52,88.52,88.51,88.52,41956.0,76.9936,76.9936,76.9849,76.9936,41956.0
2020-08-17 13:10:00,88.51,88.52,88.51,88.52,6226.0,76.9849,76.9936,76.9849,76.9936,6226.0
2020-08-17 13:15:00,88.52,88.52,88.5,88.51,47426.0,76.9936,76.9936,76.9762,76.9849,47426.0
2020-08-17 13:20:00,88.51,88.52,88.5,88.52,32400.0,76.9849,76.9936,76.9762,76.9936,32400.0
2020-08-17 13:25:00,88.52,88.52,88.51,88.52,42687.0,76.9936,76.9936,76.9849,76.9936,42687.0
2020-08-17 13:30:00,88.52,88.52,88.51,88.52,9817.0,76.9936,76.9936,76.9849,76.9936,9817.0
2020-08-17 13:35:00,88.51,88.52,88.5,88.51,36097.0,76.9849,76.9936,76.9762,76.9849,36097.0
2020-08-17 13:40:00,88.51,88.51,88.5,88.51,20424.0,76.9849,76.9849,76.9762,76.9849,20424.0
2020-08-17 13:45:00,88.51,88.51,88.49,88.5,49348.0,76.9849,76.9849,76.9675,76.9762,49348.0
2020-08-17 13:50:00,88.5,88.51,88.49,88.51,66923.0,76.9762,76.9849,76.9675,76.9849,66923.0
2020-08-17 13:55:00,88.51,88.51,88.5,88.51,42288.0,76.9849,76.9849,76.9762,76.9849,42288.0
2020-08-17 14:00:00,88.5,88.51,88.5,88.51,15975.0,76.9762,76.9849,76.9762,76.9849,15975.0
2020-08-17 14:05:00,88.5,88.51,88.5,88.51,30048.0,76.9762,76.9849,76.9762,76.9849,30048.0
2020-08-17 14:10:00,88.51,88.51,88.5,88.51,14714.0,76.9849,76.9849,76.9762,76.9849,14714.0
2020-08-17 14:15:00,88.51,88.51,88.5,88.51,20062.0,76.9849,76.9849,76.9762,76.9849,20062.0
2020-08-17 14:20:00,88.51,88.51,88.49,88.5,30620.0,76.9849,76.9849,76.9675,76.9762,30620.0
2020-08-17 14:25:00,88.49,88.5,88.49,88.5,19989.0,76.9675,76.9762,76.9675,76.9762,19989.0
2020-08-17 14:30:00,88.5,88.5,88.48,88.48,18730.0,76.9762,76.9762,76.9588,76.9588,18730.0
2020-08-17 14:35:00,88.48,88.49,88.48,88.48,15787.0,76.9588,76.9675,76.9588,76.9588,15787.0
2020-08-17 14:40:00,88.49,88.49,88.48,88.48,14769.0,76.9675,76.9675,76.9588,76.9588,14769.0
2020-08-17 14:45:00,88.48,88.49,88.48,88.48,21586.0,76.9588,76.9675,76.9588,76.9588,21586.0
2020-08-17 14:50:00,88.49,88.49,88.48,88.49,55642.0,76.9675,76.9675,76.9588,76.9675,55642.0
2020-08-17 14:55:00,88.48,88.49,88.47,88.48,87996.0,76.9588,76.9675,76.9501,76.9588,87996.0
2020-08-17 15:00:00,88.48,88.48,88.46,88.48,106017.0,76.9588,76.9588,76.9414,76.9588,106017.0
2020-08-17 15:05:00,88.47,88.48,88.47,88.48,90437.0,76.9501,76.9588,76.9501,76.9588,90437.0
2020-08-17 15:10:00,88.48,88.48,88.47,88.48,19501.0,76.9588,76.9588,76.9501,76.9588,19501.0
2020-08-17 15:15:00,88.47,88.48,88.45,88.45,70765.0,76.9501,76.9588,76.9327,76.9327,70765.0
2020-08-17 15:20:00,88.45,88.45,88.44,88.45,78448.0,76.9327,76.9327,76.924,76.9327,78448.0
2020-08-17 15:25:00,88.44,88.45,88.43,88.44,17026.0,76.924,76.9327,76.9153,76.924,17026.0
2020-08-17 15:30:00,88.43,88.44,88.42,88.43,73607.0,76.9153,76.924,76.9066,76.9153,73607.0
2020-08-17 15:35:00,88.42,88.44,88.42,88.43,110392.0,76.9066,76.924,76.9066,76.9153,110392.0
2020-08-17 15:40:00,88.43,88.45,88.42,88.45,178981.0,76.9153,76.9327,76.9066,76.9327,178981.0
2020-08-17 15:45:00,88.45,88.47,88.44,88.47,51123.0,76.9327,76.9501,76.924,76.9501,51123.0
2020-08-17 15:50:00,88.47,88.47,88.45,88.45,80190.0,76.9501,76.9501,76.9327,76.9327,80190.0
2020-08-17 15:55:00,88.45,88.46,88.43,88.44,131231.0,76.9327,76.9414,76.9153,76.924,131231.0
2020-08-18 09:30:00,88.57,88.58,88.52,88.58,158294.0,77.0371,77.0458,76.9936,77.0458,158294.0
2020-08-18 09:35:00,88.58,88.58,88.55,88.58,78875.0,77.0458,77.0458,77.0197,77.0458,78875.0
2020-08-18 09:40:00,88.58,88.58,88.56,88.58,36860.0,77.0458,77.0458,77.0284,77.0458,36860.0
2020-08-18 09:45:00,88.58,88.58,88.57,88.58,11482.0,77.0458,77.0458,77.0371,77.0458,11482.0
2020-08-18 09:50:00,88.57,88.57,88.54,88.54,22795.0,77.0371,77.0371,77.011,77.011,22795.0
2020-08-18 09:55:00,88.55,88.55,88.53,88.54,94169.0,77.0197,77.0197,77.0023,77.011,94169.0
2020-08-18 10:00:00,88.54,88.54,88.51,88.51,18732.0,77.011,77.011,76.9849,76.9849,18732.0
2020-08-18 10:05:00,88.52,88.54,88.51,88.54,49642.0,76.9936,77.011,76.9849,77.011,49642.0
2020-08-18 10:10:00,88.54,88.54,88.52,88.53,25912.0,77.011,77.011,76.9936,77.0023,25912.0
2020-08-18 10:15:00,88.53,88.53,88.51,88.52,33612.0,77.0023,77.0023,76.9849,76.9936,33612.0
2020-08-18 10:20:00,88.52,88.53,88.51,88.53,60089.0,76.9936,77.0023,76.9849,77.0023,60089.0
2020-08-18 10:25:00,88.53,88.56,88.52,88.55,86544.0,77.0023,77.0284,76.9936,77.0197,86544.0
2020-08-18 10:30:00,88.56,88.56,88.51,88.52,40770.0,77.0284,77.0284,76.9849,76.9936,40770.0
2020-08-18 10:35:00,88.52,88.54,88.51,88.53,70150.0,76.9936,77.011,76.9849,77.0023,70150.0
2020-08-18 10:40:00,88.54,88.54,88.53,88.54,86325.0,77.011,77.011,77.0023,77.011,86325.0
2020-08-18 10:45:00,88.54,88.56,88.54,88.55,61551.0,77.011,77.0284,77.011,77.0197,61551.0
2020-08-18 10:50:00,88.56,88.56,88.54,88.54,35808.0,77.0284,77.0284,77.011,77.011,35808.0
2020-08-18 10:55:00,88.55,88.56,88.54,88.55,54687.0,77.0197,77.0284,77.011,77.0197,54687.0
2020-08-18 11:00:00,88.55,88.57,88.55,88.57,110487.0,77.0197,77.0371,77.0197,77.0371,110487.0
2020-08-18 11:05:00,88.57,88.58,88.57,88.58,22627.0,77.0371,77.0458,77.0371,77.0458,22627.0
2020-08-18 11:10:00,88.58,88.58,88.56,88.56,27320.0,77.0458,77.0458,77.0284,77.0284,27320.0
2020-08-18 11:15:00,88.57,88.57,88.54,88.55,70593.0,77.0371,77.0371,77.011,77.0197,70593.0
2020-08-18 11:20:00,88.55,88.55,88.54,88.55,40329.0,77.0197,77.0197,77.011,77.0197,40329.0
2020-08-18 11:25:00,88.55,88.55,88.53,88.54,94995.0,77.0197,77.0197,77.0023,77.011,94995.0
2020-08-18 11:30:00,88.54,88.54,88.52,88.54,48786.0,77.011,77.011,76.9936,77.011,48786.0
2020-08-18 11:35:00,88.53,88.55,88.53,88.55,58622.0,77.0023,77.0197,77.0023,77.0197,58622.0
2020-08-18 11:40:00,88.54,88.56,88.54,88.56,55745.0,77.011,77.0284,77.011,77.0284,55745.0
2020-08-18 11:45:00,88.56,88.57,88.55,88.56,80273.0,77.0284,77.0371,77.0197,77.0284,80273.0
2020-08-18 11:50:00,88.56,88.58,88.56,88.58,91996.0,77.0284,77.0458,77.0284,77.0458,91996.0
2020-08-18 11:55:00,88.58,88.58,88.57,88.58,75569.0,77.0458,77.0458,77.0371,77.0458,75569.0
2020-08-18 12:00:00,88.58,88.58,88.56,88.57,26805.0,77.0458,77.0458,77.0284,77.0371,26805.0
2020-08-18 12:05:00,88.57,88.57,88.55,88.56,39080.0,77.0371,77.0371,77.0197,77.0284,39080.0
2020-08-18 12:10:00,88.56,88.58,88.55,88.57,15727.0,77.0284,77.0458,77.0197,77.0371,15727.0
2020-08-18 12:15:00,88.58,88.58,88.56,88.56,94043.0,77.0458,77.0458,77.0284,77.0284,94043.0
2020-08-18 12:20:00,88.57,88.59,88.56,88.58,91212.0,77.0371,77.0545,77.0284,77.0458,91212.0
2020-08-18 12:25:00,88.59,88.59,88.57,88.57,39187.0,77.0545,77.0545,77.0371,77.0371,39187.0
2020-08-18 12:30:00,88.58,88.58,88.57,88.57,187013.0,77.0458,77.0458,77.0371,77.0371,187013.0
2020-08-18 12:35:00,88.58,88.6,88.57,88.58,16855.0,77.0458,77.0632,77.0371,77.0458,16855.0
2020-08-18 12:40:00,88.58,88.59,88.58,88.59,15037.0,77.0458,77.0545,77.0458,77.0545,15037.0
2020-08-18 12:45:00,88.59,88.59,88.58,88.58,24213.0,77.0545,77.0545,77.0458,77.0458,24213.0
2020-08-18 12:50:00,88.59,88.6,88.58,88.59,166769.0,77.0545,77.0632,77.0458,77.0545,166769.0
2020-08-18 12:55:00,88.59,88.6,88.58,88.6,56537.0,77.0545,77.0632,77.0458,77.0632,56537.0
2020-08-18 13:00:00,88.6,88.6,88.59,88.6,47107.0,77.0632,77.0632,77.0545,77.0632,47107.0
2020-08-18 13:05:00,88.6,88.6,88.59,88.59,132878.0,77.0632,77.0632,77.0545,77.0545,132878.0
2020-08-18 13:10:00,88.6,88.6,88.59,88.59,77734.0,77.0632,77.0632,77.0545,77.0545,77734.0
2020-08-18 13:15:00,88.59,88.6,88.59,88.6,35930.0,77.0545,77.0632,77.0545,77.0632,35930.0
2020-08-18 13:20:00,88.6,88.6,88.59,88.59,46294.0,77.0632,77.0632,77.0545,77.0545,46294.0
2020-08-18 13:25:00,88.59,88.6,88.59,88.59,18782.0,77.0545,77.0632,77.0545,77.0545,18782.0
2020-08-18 13:30:00,88.6,88.61,88.59,88.61,83405.0,77.0632,77.0719,77.0545,77.0719,83405.0
2020-08-18 13:35:00,88.6,88.61,88.6,88.61,159783.0,77.0632,77.0719,77.0632,77.0719,159783.0
2020-08-18 13:40:00,88.61,88.61,88.6,88.61,307981.0,77.0719,77.0719,77.0632,77.0719,307981.0
2020-08-18 13:45:00,88.61,88.61,88.6,88.61,33555.0,77.0719,77.0719,77.0632,77.0719,33555.0
2020-08-18 13:50:00,88.61,88.61,88.59,88.59,78436.0,77.0719,77.0719,77.0545,77.0545,78436.0
2020-08-18 13:55:00,88.59,88.6,88.59,88.6,17867.0,77.0545,77.0632,77.0545,77.0632,17867.0
2020-08-18 14:00:00,88.59,88.6,88.59,88.6,36233.0,77.0545,77.0632,77.0545,77.0632,36233.0
2020-08-18 14:05:00,88.59,88.61,88.59,88.61,98910.0,77.0545,77.0719,77.0545,77.0719,98910.0
2020-08-18 14:10:00,88.6,88.61,88.59,88.61,179420.0,77.0632,77.0719,77.0545,77.0719,179420.0
2020-08-18 14:15:00,88.61,88.61,88.6,88.6,98236.0,77.0719,77.0719,77.0632,77.0632,98236.0
2020-08-18 14:20:00,88.61,88.61,88.6,88.61,19519.0,77.0719,77.0719,77.0632,77.0719,19519.0
2020-08-18 14:25:00,88.61,88.61,88.6,88.61,34886.0,77.0719,77.0719,77.0632,77.0719,34886.0
2020-08-18 14:30:00,88.61,88.62,88.6,88.62,247551.0,77.0719,77.0806,77.0632,77.0806,247551.0
2020-08-18 14:35:00,88.62,88.62,88.61,88.61,15122.0,77.0806,77.0806,77.0719,77.0719,15122.0
2020-08-18 14:40:00,88.62,88.62,88.61,88.62,62945.0,77.0806,77.0806,77.0719,77.0806,62945.0
2020-08-18 14:45:00,88.62,88.62,88.6,88.61,35084.0,77.0806,77.0806,77.0632,77.0719,35084.0
2020-08-18 14:50:00,88.61,88.61,88.6,88.6,117372.0,77.0719,77.0719,77.0632,77.0632,117372.0
2020-08-18 14:55:00,88.61,88.61,88.6,88.61,42245.0,77.0719,77.0719,77.0632,77.0719,42245.0
2020-08-18 15:00:00,88.61,88.62,88.6,88.62,49822.0,77.0719,77.0806,77.0632,77.0806,49822.0
2020-08-18 15:05:00,88.62,88.63,88.61,88.62,24676.0,77.0806,77.0893,77.0719,77.0806,24676.0
2020-08-18 15:10:00,88.63,88.63,88.61,88.61,166455.0,77.0893,77.0893,77.0719,77.0719,166455.0
2020-08-18 15:15:00,88.61,88.62,88.6,88.6,66805.0,77.0719,77.0806,77.0632,77.0632,66805.0
2020-08-18 15:20:00,88.61,88.61,88.59,88.59,58666.0,77.0719,77.0719,77.0545,77.0545,58666.0
2020-08-18 15:25:00,88.59,88.6,88.58,88.58,45021.0,77.0545,77.0632,77.0458,77.0458,45021.0
2020-08-18 15:30:00,88.59,88.61,88.58,88.61,54428.0,77.0545,77.0719,77.0458,77.0719,54428.0
2020-08-18 15:35:00,88.61,88.62,88.6,88.61,42988.0,77.0719,77.0806,77.0632,77.0719,42988.0
2020-08-18 15:40:00,88.61,88.62,88.61,88.62,26294.0,77.0719,77.0806,77.0719,77.0806,26294.0
2020-08-18 15:45:00,88.61,88.62,88.6,88.61,37476.0,77.0719,77.0806,77.0632,77.0719,37476.0
2020-08-18 15:50:00,88.61,88.61,88.56,88.58,240093.0,77.0719,77.0719,77.0284,77.0458,240093.0
2020-08-18 15:55:00,88.58,88.59,88.57,88.58,479346.0,77.0458,77.0545,77.0371,77.0458,479346.0
2020-08-19 09:30:00,88.69,88.7,88.62,88.69,134665.0,77.1414,77.1501,77.0806,77.1414,134665.0
2020-08-19 09:35:00,88.69,88.69,88.68,88.69,44251.0,77.1414,77.1414,77.1327,77.1414,44251.0
2020-08-19 09:40:00,88.69,88.7,88.69,88.7,115857.0,77.1414,77.1501,77.1414,77.1501,115857.0
2020-08-19 09:45:00,88.7,88.7,88.66,88.67,18358.0,77.1501,77.1501,77.1154,77.1241,18358.0
2020-08-19 09:50:00,88.67,88.67,88.66,88.67,16926.0,77.1241,77.1241,77.1154,77.1241,16926.0
2020-08-19 09:55:00,88.67,88.69,88.66,88.67,20788.0,77.1241,77.1414,77.1154,77.1241,20788.0
2020-08-19 10:00:00,88.67,88.68,88.65,88.68,31561.0,77.1241,77.1327,77.1067,77.1327,31561.0
2020-08-19 10:05:00,88.67,88.68,88.67,88.67,22148.0,77.1241,77.1327,77.1241,77.1241,22148.0
2020-08-19 10:10:00,88.67,88.68,88.67,88.67,11376.0,77.1241,77.1327,77.1241,77.1241,11376.0
2020-08-19 10:15:00,88.67,88.69,88.67,88.69,26933.0,77.1241,77.1414,77.1241,77.1414,26933.0
2020-08-19 10:20:00,88.69,88.69,88.67,88.67,29390.0,77.1414,77.1414,77.1241,77.1241,29390.0
2020-08-19 10:25:00,88.67,88.68,88.66,88.67,42545.0,77.1241,77.1327,77.1154,77.1241,42545.0
2020-08-19 10:30:00,88.68,88.68,88.66,88.67,36465.0,77.1327,77.1327,77.1154,77.1241,36465.0
2020-08-19 10:35:00,88.67,88.67,88.65,88.67,34225.0,77.1241,77.1241,77.1067,77.1241,34225.0
2020-08-19 10:40:00,88.67,88.67,88.65,88.66,38968.0,77.1241,77.1241,77.1067,77.1154,38968.0
2020-08-19 10:45:00,88.66,88.66,88.65,88.66,32509.0,77.1154,77.1154,77.1067,77.1154,32509.0
2020-08-19 10:50:00,88.66,88.67,88.65,88.66,46776.0,77.1154,77.1241,77.1067,77.1154,46776.0
2020-08-19 10:55:00,88.66,88.66,88.65,88.65,32925.0,77.1154,77.1154,77.1067,77.1067,32925.0
2020-08-19 11:00:00,88.66,88.66,88.65,88.65,37094.0,77.1154,77.1154,77.1067,77.1067,37094.0
2020-08-19 11:05:00,88.66,88.67,88.65,88.66,49416.0,77.1154,77.1241,77.1067,77.1154,49416.0
2020-08-19 11:10:00,88.65,88.66,88.61,88.62,33339.0,77.1067,77.1154,77.0719,77.0806,33339.0
2020-08-19 11:15:00,88.61,88.63,88.61,88.63,18973.0,77.0719,77.0893,77.0719,77.0893,18973.0
2020-08-19 11:20:00,88.63,88.65,88.62,88.64,26157.0,77.0893,77.1067,77.0806,77.098,26157.0
2020-08-19 11:25:00,88.65,88.66,88.64,88.65,28581.0,77.1067,77.1154,77.098,77.1067,28581.0
2020-08-19 11:30:00,88.65,88.65,88.63,88.64,25455.0,77.1067,77.1067,77.0893,77.098,25455.0
2020-08-19 11:35:00,88.64,88.64,88.63,88.64,24530.0,77.098,77.098,77.0893,77.098,24530.0
2020-08-19 11:40:00,88.64,88.64,88.63,88.63,28830.0,77.098,77.098,77.0893,77.0893,28830.0
2020-08-19 11:45:00,88.64,88.64,88.63,88.63,25888.0,77.098,77.098,77.0893,77.0893,25888.0
2020-08-19 11:50:00,88.64,88.64,88.62,88.62,29398.0,77.098,77.098,77.0806,77.0806,29398.0
2020-08-19 11:55:00,88.63,88.63,88.62,88.63,19898.0,77.0893,77.0893,77.0806,77.0893,19898.0
2020-08-19 12:00:00,88.63,88.64,88.61,88.61,40578.0,77.0893,77.098,77.0719,77.0719,40578.0
2020-08-19 12:05:00,88.62,88.62,88.61,88.62,30427.0,77.0806,77.0806,77.0719,77.0806,30427.0
2020-08-19 12:10:00,88.62,88.64,88.61,88.63,29350.0,77.0806,77.098,77.0719,77.0893,29350.0
2020-08-19 12:15:00,88.64,88.64,88.63,88.64,11989.0,77.098,77.098,77.0893,77.098,11989.0
2020-08-19 12:20:00,88.64,88.64,88.63,88.64,29407.0,77.098,77.098,77.0893,77.098,29407.0
2020-08-19 12:25:00,88.64,88.64,88.63,88.64,29039.0,77.098,77.098,77.0893,77.098,29039.0
2020-08-19 12:30:00,88.64,88.64,88.63,88.64,34113.0,77.098,77.098,77.0893,77.098,34113.0
2020-08-19 12:35:00,88.64,88.64,88.62,88.63,38296.0,77.098,77.098,77.0806,77.0893,38296.0
2020-08-19 12:40:00,88.63,88.64,88.63,88.63,19485.0,77.0893,77.098,77.0893,77.0893,19485.0
2020-08-19 12:45:00,88.64,88.64,88.62,88.63,12674.0,77.098,77.098,77.0806,77.0893,12674.0
2020-08-19 12:50:00,88.62,88.63,88.62,88.63,13499.0,77.0806,77.0893,77.0806,77.0893,13499.0
2020-08-19 12:55:00,88.63,88.63,88.62,88.63,20392.0,77.0893,77.0893,77.0806,77.0893,20392.0
2020-08-19 13:00:00,88.63,88.64,88.58,88.59,85413.0,77.0893,77.098,77.0458,77.0545,85413.0
2020-08-19 13:05:00,88.59,88.62,88.59,88.62,22520.0,77.0545,77.0806,77.0545,77.0806,22520.0
2020-08-19 13:10:00,88.62,88.65,88.61,88.65,12023.0,77.0806,77.1067,77.0719,77.1067,12023.0
2020-08-19 13:15:00,88.65,88.67,88.65,88.65,32972.0,77.1067,77.1241,77.1067,77.1067,32972.0
2020-08-19 13:20:00,88.65,88.66,88.62,88.64,22920.0,77.1067,77.1154,77.0806,77.098,22920.0
2020-08-19 13:25:00,88.64,88.65,88.63,88.64,45116.0,77.098,77.1067,77.0893,77.098,45116.0
2020-08-19 13:30:00,88.64,88.64,88.63,88.64,23507.0,77.098,77.098,77.0893,77.098,23507.0
2020-08-19 13:35:00,88.64,88.64,88.62,88.62,18520.0,77.098,77.098,77.0806,77.0806,18520.0
2020-08-19 13:40:00,88.62,88.62,88.61,88.62,85346.0,77.0806,77.0806,77.0719,77.0806,85346.0
2020-08-19 13:45:00,88.61,88.62,88.6,88.6,14534.0,77.0719,77.0806,77.0632,77.0632,14534.0
2020-08-19 13:50:00,88.61,88.62,88.6,88.62,17342.0,77.0719,77.0806,77.0632,77.0806,17342.0
2020-08-19 13:55:00,88.62,88.63,88.61,88.63,26744.0,77.0806,77.0893,77.0719,77.0893,26744.0
2020-08-19 14:00:00,88.62,88.63,88.55,88.56,31905.0,77.0806,77.0893,77.0197,77.0284,31905.0
2020-08-19 14:05:00,88.56,88.6,88.54,88.55,136952.0,77.0284,77.0632,77.011,77.0197,136952.0
2020-08-19 14:10:00,88.55,88.56,88.51,88.52,199448.0,77.0197,77.0284,76.9849,76.9936,199448.0
2020-08-19 14:15:00,88.52,88.52,88.45,88.48,61970.0,76.9936,76.9936,76.9327,76.9588,61970.0
2020-08-19 14:20:00,88.48,88.48,88.41,88.44,86596.0,76.9588,76.9588,76.8979,76.924,86596.0
2020-08-19 14:25:00,88.43,88.44,88.41,88.44,45671.0,76.9153,76.924,76.8979,76.924,45671.0
2020-08-19 14:30:00,88.44,88.47,88.43,88.47,52469.0,76.924,76.9501,76.9153,76.9501,52469.0
2020-08-19 14:35:00,88.47,88.51,88.45,88.5,38710.0,76.9501,76.9849,76.9327,76.9762,38710.0
2020-08-19 14:40:00,88.51,88.52,88.49,88.51,105629.0,76.9849,76.9936,76.9675,76.9849,105629.0
2020-08-19 14:45:00,88.52,88.57,88.52,88.55,54643.0,76.9936,77.0371,76.9936,77.0197,54643.0
2020-08-19 14:50:00,88.55,88.61,88.54,88.6,175751.0,77.0197,77.0719,77.011,77.0632,175751.0
2020-08-19 14:55:00,88.6,88.61,88.56,88.58,158522.0,77.0632,77.0719,77.0284,77.0458,158522.0
2020-08-19 15:00:00,88.58,88.58,88.53,88.54,26101.0,77.0458,77.0458,77.0023,77.011,26101.0
2020-08-19 15:05:00,88.53,88.55,88.53,88.54,28624.0,77.0023,77.0197,77.0023,77.011,28624.0
2020-08-19 15:10:00,88.55,88.55,88.53,88.54,28661.0,77.0197,77.0197,77.0023,77.011,28661.0
2020-08-19 15:15:00,88.54,88.54,88.51,88.52,44306.0,77.011,77.011,76.9849,76.9936,44306.0
2020-08-19 15:20:00,88.52,88.52,88.51,88.52,23972.0,76.9936,76.9936,76.9849,76.9936,23972.0
2020-08-19 15:25:00,88.52,88.55,88.52,88.55,23599.0,76.9936,77.0197,76.9936,77.0197,23599.0
2020-08-19 15:30:00,88.54,88.55,88.48,88.48,18014.0,77.011,77.0197,76.9588,76.9588,18014.0
2020-08-19 15:35:00,88.49,88.5,88.49,88.5,27031.0,76.9675,76.9762,76.9675,76.9762,27031.0
2020-08-19 15:40:00,88.5,88.5,88.48,88.48,25884.0,76.9762,76.9762,76.9588,76.9588,25884.0
2020-08-19 15:45:00,88.49,88.49,88.46,88.46,214966.0,76.9675,76.9675,76.9414,76.9414,214966.0
2020-08-19 15:50:00,88.46,88.47,88.4,88.43,254033.0,76.9414,76.9501,76.8892,76.9153,254033.0
2020-08-19 15:55:00,88.42,88.44,88.4,88.44,517040.0,76.9066,76.924,76.8892,76.924,517040.0
2020-08-20 09:30:00,88.7,88.71,88.6,88.6,203278.0,77.1501,77.1588,77.0632,77.0632,203278.0
2020-08-20 09:35:00,88.61,88.62,88.6,88.62,105133.0,77.0719,77.0806,77.0632,77.0806,105133.0
2020-08-20 09:40:00,88.62,88.64,88.61,88.63,146773.0,77.0806,77.098,77.0719,77.0893,146773.0
2020-08-20 09:45:00,88.63,88.63,88.62,88.63,32700.0,77.0893,77.0893,77.0806,77.0893,32700.0
2020-08-20 09:50:00,88.63,88.63,88.6,88.63,77699.0,77.0893,77.0893,77.0632,77.0893,77699.0
2020-08-20 09:55:00,88.63,88.63,88.61,88.63,33507.0,77.0893,77.0893,77.0719,77.0893,33507.0
2020-08-20 10:00:00,88.63,88.63,88.62,88.63,50086.0,77.0893,77.0893,77.0806,77.0893,50086.0
2020-08-20 10:05:00,88.63,88.63,88.62,88.62,57057.0,77.0893,77.0893,77.0806,77.0806,57057.0
2020-08-20 10:10:00,88.62,88.63,88.62,88.63,13712.0,77.0806,77.0893,77.0806,77.0893,13712.0
2020-08-20 10:15:00,88.63,88.63,88.61,88.63,104505.0,77.0893,77.0893,77.0719,77.0893,104505.0
2020-08-20 10:20:00,88.63,88.63,88.62,88.63,11091.0,77.0893,77.0893,77.0806,77.0893,11091.0
2020-08-20 10:25:00,88.63,88.64,88.62,88.63,60381.0,77.0893,77.098,77.0806,77.0893,60381.0
2020-08-20 10:30:00,88.63,88.63,88.62,88.62,45986.0,77.0893,77.0893,77.0806,77.0806,45986.0
2020-08-20 10:35:00,88.62,88.63,88.62,88.63,25740.0,77.0806,77.0893,77.0806,77.0893,25740.0
2020-08-20 10:40:00,88.63,88.63,88.61,88.61,45320.0,77.0893,77.0893,77.0719,77.0719,45320.0
2020-08-20 10:45:00,88.62,88.62,88.59,88.59,61501.0,77.0806,77.0806,77.0545,77.0545,61501.0
2020-08-20 10:50:00,88.59,88.6,88.59,88.59,19214.0,77.0545,77.0632,77.0545,77.0545,19214.0
2020-08-20 10:55:00,88.59,88.6,88.59,88.59,38374.0,77.0545,77.0632,77.0545,77.0545,38374.0
2020-08-20 11:00:00,88.6,88.6,88.59,88.59,44467.0,77.0632,77.0632,77.0545,77.0545,44467.0
2020-08-20 11:05:00,88.6,88.61,88.59,88.61,35330.0,77.0632,77.0719,77.0545,77.0719,35330.0
2020-08-20 11:10:00,88.61,88.61,88.6,88.61,21404.0,77.0719,77.0719,77.0632,77.0719,21404.0
2020-08-20 11:15:00,88.61,88.61,88.6,88.6,67665.0,77.0719,77.0719,77.0632,77.0632,67665.0
2020-08-20 11:20:00,88.61,88.61,88.6,88.6,66481.0,77.0719,77.0719,77.0632,77.0632,66481.0
2020-08-20 11:25:00,88.61,88.61,88.6,88.61,40779.0,77.0719,77.0719,77.0632,77.0719,40779.0
2020-08-20 11:30:00,88.61,88.62,88.6,88.62,120316.0,77.0719,77.0806,77.0632,77.0806,120316.0
2020-08-20 11:35:00,88.62,88.63,88.61,88.63,30479.0,77.0806,77.0893,77.0719,77.0893,30479.0
2020-08-20 11:40:00,88.63,88.64,88.62,88.64,60411.0,77.0893,77.098,77.0806,77.098,60411.0
2020-08-20 11:45:00,88.64,88.64,88.63,88.64,33933.0,77.098,77.098,77.0893,77.098,33933.0
2020-08-20 11:50:00,88.64,88.64,88.63,88.63,49518.0,77.098,77.098,77.0893,77.0893,49518.0
2020-08-20 11:55:00,88.64,88.65,88.63,88.65,66927.0,77.098,77.1067,77.0893,77.1067,66927.0
2020-08-20 12:00:00,88.65,88.65,88.63,88.64,28477.0,77.1067,77.1067,77.0893,77.098,28477.0
2020-08-20 12:05:00,88.65,88.65,88.64,88.65,16360.0,77.1067,77.1067,77.098,77.1067,16360.0
2020-08-20 12:10:00,88.65,88.65,88.64,88.64,41886.0,77.1067,77.1067,77.098,77.098,41886.0
2020-08-20 12:15:00,88.65,88.65,88.64,88.64,13836.0,77.1067,77.1067,77.098,77.098,13836.0
2020-08-20 12:20:00,88.65,88.65,88.64,88.65,15178.0,77.1067,77.1067,77.098,77.1067,15178.0
2020-08-20 12:25:00,88.65,88.66,88.64,88.64,41552.0,77.1067,77.1154,77.098,77.098,41552.0
2020-08-20 12:30:00,88.65,88.65,88.64,88.65,20370.0,77.1067,77.1067,77.098,77.1067,20370.0
2020-08-20 12:35:00,88.64,88.65,88.64,88.65,12748.0,77.098,77.1067,77.098,77.1067,12748.0
2020-08-20 12:40:00,88.65,88.67,88.64,88.66,35677.0,77.1067,77.1241,77.098,77.1154,35677.0
2020-08-20 12:45:00,88.67,88.67,88.65,88.66,47541.0,77.1241,77.1241,77.1067,77.1154,47541.0
2020-08-20 12:50:00,88.65,88.65,88.64,88.64,26249.0,77.1067,77.1067,77.098,77.098,26249.0
2020-08-20 12:55:00,88.64,88.64,88.63,88.64,28900.0,77.098,77.098,77.0893,77.098,28900.0
2020-08-20 13:00:00,88.64,88.65,88.58,88.59,102237.0,77.098,77.1067,77.0458,77.0545,102237.0
2020-08-20 13:05:00,88.59,88.61,88.58,88.61,36797.0,77.0545,77.0719,77.0458,77.0719,36797.0
2020-08-20 13:10:00,88.6,88.62,88.6,88.61,44179.0,77.0632,77.0806,77.0632,77.0719,44179.0
2020-08-20 13:15:00,88.62,88.62,88.6,88.61,45318.0,77.0806,77.0806,77.0632,77.0719,45318.0
2020-08-20 13:20:00,88.61,88.61,88.6,88.6,47276.0,77.0719,77.0719,77.0632,77.0632,47276.0
2020-08-20 13:25:00,88.6,88.61,88.6,88.6,30820.0,77.0632,77.0719,77.0632,77.0632,30820.0
2020-08-20 13:30:00,88.61,88.61,88.6,88.61,49312.0,77.0719,77.0719,77.0632,77.0719,49312.0
2020-08-20 13:35:00,88.61,88.62,88.6,88.62,60980.0,77.0719,77.0806,77.0632,77.0806,60980.0
2020-08-20 13:40:00,88.62,88.62,88.61,88.62,32350.0,77.0806,77.0806,77.0719,77.0806,32350.0
2020-08-20 13:45:00,88.62,88.62,88.61,88.62,14294.0,77.0806,77.0806,77.0719,77.0806,14294.0
2020-08-20 13:50:00,88.61,88.62,88.61,88.62,34009.0,77.0719,77.0806,77.0719,77.0806,34009.0
2020-08-20 13:55:00,88.62,88.62,88.61,88.62,10238.0,77.0806,77.0806,77.0719,77.0806,10238.0
2020-08-20 14:00:00,88.61,88.62,88.61,88.62,42572.0,77.0719,77.0806,77.0719,77.0806,42572.0
2020-08-20 14:05:00,88.62,88.62,88.61,88.62,33723.0,77.0806,77.0806,77.0719,77.0806,33723.0
2020-08-20 14:10:00,88.62,88.62,88.61,88.62,28557.0,77.0806,77.0806,77.0719,77.0806,28557.0
2020-08-20 14:15:00,88.62,88.63,88.61,88.63,97929.0,77.0806,77.0893,77.0719,77.0893,97929.0
2020-08-20 14:20:00,88.62,88.64,88.62,88.64,25186.0,77.0806,77.098,77.0806,77.098,25186.0
2020-08-20 14:25:00,88.64,88.65,88.63,88.65,58390.0,77.098,77.1067,77.0893,77.1067,58390.0
2020-08-20 14:30:00,88.65,88.65,88.64,88.65,32594.0,77.1067,77.1067,77.098,77.1067,32594.0
2020-08-20 14:35:00,88.65,88.66,88.64,88.66,56988.0,77.1067,77.1154,77.098,77.1154,56988.0
2020-08-20 14:40:00,88.66,88.66,88.65,88.66,23000.0,77.1154,77.1154,77.1067,77.1154,23000.0
2020-08-20 14:45:00,88.66,88.68,88.65,88.66,40577.0,77.1154,77.1327,77.1067,77.1154,40577.0
2020-08-20 14:50:00,88.67,88.67,88.66,88.67,25217.0,77.1241,77.1241,77.1154,77.1241,25217.0
2020-08-20 14:55:00,88.67,88.67,88.65,88.67,59239.0,77.1241,77.1241,77.1067,77.1241,59239.0
2020-08-20 15:00:00,88.66,88.67,88.65,88.66,27376.0,77.1154,77.1241,77.1067,77.1154,27376.0
2020-08-20 15:05:00,88.67,88.67,88.66,88.67,10325.0,77.1241,77.1241,77.1154,77.1241,10325.0
2020-08-20 15:10:00,88.67,88.67,88.66,88.67,19761.0,77.1241,77.1241,77.1154,77.1241,19761.0
2020-08-20 15:15:00,88.67,88.67,88.66,88.66,54643.0,77.1241,77.1241,77.1154,77.1154,54643.0
2020-08-20 15:20:00,88.67,88.67,88.65,88.66,64372.0,77.1241,77.1241,77.1067,77.1154,64372.0
2020-08-20 15:25:00,88.66,88.66,88.65,88.65,38690.0,77.1154,77.1154,77.1067,77.1067,38690.0
2020-08-20 15:30:00,88.65,88.66,88.65,88.65,53387.0,77.1067,77.1154,77.1067,77.1067,53387.0
2020-08-20 15:35:00,88.65,88.66,88.64,88.65,112337.0,77.1067,77.1154,77.098,77.1067,112337.0
2020-08-20 15:40:00,88.65,88.65,88.63,88.63,194335.0,77.1067,77.1067,77.0893,77.0893,194335.0
2020-08-20 15:45:00,88.63,88.64,88.62,88.63,112771.0,77.0893,77.098,77.0806,77.0893,112771.0
2020-08-20 15:50:00,88.63,88.63,88.59,88.61,200137.0,77.0893,77.0893,77.0545,77.0719,200137.0
2020-08-20 15:55:00,88.61,88.61,88.57,88.59,214350.0,77.0719,77.0719,77.0371,77.0545,214350.0
2020-08-21 09:30:00,88.68,88.73,88.66,88.67,132966.0,77.1327,77.1762,77.1154,77.1241,132966.0
2020-08-21 09:35:00,88.67,88.68,88.65,88.66,24119.0,77.1241,77.1327,77.1067,77.1154,24119.0
2020-08-21 09:40:00,88.66,88.67,88.63,88.63,53245.0,77.1154,77.1241,77.0893,77.0893,53245.0
2020-08-21 09:45:00,88.63,88.63,88.61,88.62,58105.0,77.0893,77.0893,77.0719,77.0806,58105.0
2020-08-21 09:50:00,88.61,88.62,88.61,88.62,19501.0,77.0719,77.0806,77.0719,77.0806,19501.0
2020-08-21 09:55:00,88.62,88.63,88.6,88.6,43938.0,77.0806,77.0893,77.0632,77.0632,43938.0
2020-08-21 10:00:00,88.61,88.61,88.58,88.59,37191.0,77.0719,77.0719,77.0458,77.0545,37191.0
2020-08-21 10:05:00,88.58,88.6,88.58,88.59,16392.0,77.0458,77.0632,77.0458,77.0545,16392.0
2020-08-21 10:10:00,88.59,88.61,88.58,88.61,39269.0,77.0545,77.0719,77.0458,77.0719,39269.0
2020-08-21 10:15:00,88.61,88.61,88.59,88.61,32987.0,77.0719,77.0719,77.0545,77.0719,32987.0
2020-08-21 10:20:00,88.61,88.63,88.61,88.63,32521.0,77.0719,77.0893,77.0719,77.0893,32521.0
2020-08-21 10:25:00,88.63,88.63,88.62,88.63,24662.0,77.0893,77.0893,77.0806,77.0893,24662.0
2020-08-21 10:30:00,88.63,88.63,88.62,88.63,14438.0,77.0893,77.0893,77.0806,77.0893,14438.0
2020-08-21 10:35:00,88.62,88.64,88.62,88.64,38293.0,77.0806,77.098,77.0806,77.098,38293.0
2020-08-21 10:40:00,88.64,88.65,88.63,88.65,25221.0,77.098,77.1067,77.0893,77.1067,25221.0
2020-08-21 10:45:00,88.65,88.65,88.64,88.65,28365.0,77.1067,77.1067,77.098,77.1067,28365.0
2020-08-21 10:50:00,88.65,88.66,88.64,88.66,29240.0,77.1067,77.1154,77.098,77.1154,29240.0
2020-08-21 10:55:00,88.66,88.67,88.65,88.67,51426.0,77.1154,77.1241,77.1067,77.1241,51426.0
2020-08-21 11:00:00,88.67,88.69,88.66,88.69,22084.0,77.1241,77.1414,77.1154,77.1414,22084.0
2020-08-21 11:05:00,88.69,88.7,88.68,88.68,38670.0,77.1414,77.1501,77.1327,77.1327,38670.0
2020-08-21 11:10:00,88.68,88.7,88.68,88.7,34960.0,77.1327,77.1501,77.1327,77.1501,34960.0
2020-08-21 11:15:00,88.7,88.72,88.69,88.7,87069.0,77.1501,77.1675,77.1414,77.1501,87069.0
2020-08-21 11:20:00,88.71,88.71,88.7,88.7,13325.0,77.1588,77.1588,77.1501,77.1501,13325.0
2020-08-21 11:25:00,88.71,88.72,88.7,88.72,25076.0,77.1588,77.1675,77.1501,77.1675,25076.0
2020-08-21 11:30:00,88.72,88.72,88.69,88.7,42139.0,77.1675,77.1675,77.1414,77.1501,42139.0
2020-08-21 11:35:00,88.7,88.71,88.69,88.7,56267.0,77.1501,77.1588,77.1414,77.1501,56267.0
2020-08-21 11:40:00,88.7,88.7,88.69,88.69,28424.0,77.1501,77.1501,77.1414,77.1414,28424.0
2020-08-21 11:45:00,88.7,88.7,88.69,88.7,21564.0,77.1501,77.1501,77.1414,77.1501,21564.0
2020-08-21 11:50:00,88.69,88.71,88.69,88.71,35715.0,77.1414,77.1588,77.1414,77.1588,35715.0
2020-08-21 11:55:00,88.7,88.71,88.7,88.7,25906.0,77.1501,77.1588,77.1501,77.1501,25906.0
2020-08-21 12:00:00,88.71,88.71,88.7,88.71,28846.0,77.1588,77.1588,77.1501,77.1588,28846.0
2020-08-21 12:05:00,88.7,88.71,88.7,88.7,18053.0,77.1501,77.1588,77.1501,77.1501,18053.0
2020-08-21 12:10:00,88.71,88.73,88.7,88.72,27716.0,77.1588,77.1762,77.1501,77.1675,27716.0
2020-08-21 12:15:00,88.72,88.72,88.71,88.71,25370.0,77.1675,77.1675,77.1588,77.1588,25370.0
2020-08-21 12:20:00,88.71,88.72,88.7,88.71,31945.0,77.1588,77.1675,77.1501,77.1588,31945.0
2020-08-21 12:25:00,88.7,88.71,88.69,88.7,23649.0,77.1501,77.1588,77.1414,77.1501,23649.0
2020-08-21 12:30:00,88.7,88.7,88.69,88.7,74806.0,77.1501,77.1501,77.1414,77.1501,74806.0
2020-08-21 12:35:00,88.7,88.7,88.69,88.69,22867.0,77.1501,77.1501,77.1414,77.1414,22867.0
2020-08-21 12:40:00,88.69,88.7,88.69,88.7,23027.0,77.1414,77.1501,77.1414,77.1501,23027.0
2020-08-21 12:45:00,88.7,88.7,88.69,88.7,8500.0,77.1501,77.1501,77.1414,77.1501,8500.0
2020-08-21 12:50:00,88.7,88.71,88.69,88.71,50881.0,77.1501,77.1588,77.1414,77.1588,50881.0
2020-08-21 12:55:00,88.7,88.71,88.7,88.7,12631.0,77.1501,77.1588,77.1501,77.1501,12631.0
2020-08-21 13:00:00,88.7,88.71,88.7,88.7,46978.0,77.1501,77.1588,77.1501,77.1501,46978.0
2020-08-21 13:05:00,88.7,88.71,88.7,88.7,7800.0,77.1501,77.1588,77.1501,77.1501,7800.0
2020-08-21 13:10:00,88.7,88.71,88.69,88.7,36444.0,77.1501,77.1588,77.1414,77.1501,36444.0
2020-08-21 13:15:00,88.69,88.7,88.68,88.68,19684.0,77.1414,77.1501,77.1327,77.1327,19684.0
2020-08-21 13:20:00,88.68,88.69,88.68,88.69,21025.0,77.1327,77.1414,77.1327,77.1414,21025.0
2020-08-21 13:25:00,88.69,88.7,88.68,88.7,54036.0,77.1414,77.1501,77.1327,77.1501,54036.0
2020-08-21 13:30:00,88.69,88.7,88.68,88.69,82236.0,77.1414,77.1501,77.1327,77.1414,82236.0
2020-08-21 13:35:00,88.68,88.69,88.68,88.69,15892.0,77.1327,77.1414,77.1327,77.1414,15892.0
2020-08-21 13:40:00,88.69,88.7,88.68,88.7,21425.0,77.1414,77.1501,77.1327,77.1501,21425.0
2020-08-21 13:45:00,88.7,88.7,88.69,88.7,20545.0,77.1501,77.1501,77.1414,77.1501,20545.0
2020-08-21 13:50:00,88.7,88.7,88.69,88.7,15859.0,77.1501,77.1501,77.1414,77.1501,15859.0
2020-08-21 13:55:00,88.7,88.7,88.69,88.7,10866.0,77.1501,77.1501,77.1414,77.1501,10866.0
2020-08-21 14:00:00,88.69,88.7,88.68,88.69,26159.0,77.1414,77.1501,77.1327,77.1414,26159.0
2020-08-21 14:05:00,88.68,88.69,88.68,88.69,30926.0,77.1327,77.1414,77.1327,77.1414,30926.0
2020-08-21 14:10:00,88.69,88.69,88.68,88.69,23595.0,77.1414,77.1414,77.1327,77.1414,23595.0
2020-08-21 14:15:00,88.69,88.69,88.68,88.69,44542.0,77.1414,77.1414,77.1327,77.1414,44542.0
2020-08-21 14:20:00,88.69,88.7,88.68,88.7,70667.0,77.1414,77.1501,77.1327,77.1501,70667.0
2020-08-21 14:25:00,88.7,88.7,88.69,88.7,21134.0,77.1501,77.1501,77.1414,77.1501,21134.0
2020-08-21 14:30:00,88.7,88.7,88.69,88.7,19839.0,77.1501,77.1501,77.1414,77.1501,19839.0
2020-08-21 14:35:00,88.69,88.7,88.68,88.69,42266.0,77.1414,77.1501,77.1327,77.1414,42266.0
2020-08-21 14:40:00,88.69,88.69,88.68,88.69,32202.0,77.1414,77.1414,77.1327,77.1414,32202.0
2020-08-21 14:45:00,88.69,88.69,88.67,88.67,77416.0,77.1414,77.1414,77.1241,77.1241,77416.0
2020-08-21 14:50:00,88.67,88.68,88.67,88.67,18064.0,77.1241,77.1327,77.1241,77.1241,18064.0
2020-08-21 14:55:00,88.67,88.69,88.67,88.69,53669.0,77.1241,77.1414,77.1241,77.1414,53669.0
2020-08-21 15:00:00,88.69,88.7,88.68,88.7,32896.0,77.1414,77.1501,77.1327,77.1501,32896.0
2020-08-21 15:05:00,88.7,88.7,88.69,88.7,33304.0,77.1501,77.1501,77.1414,77.1501,33304.0
2020-08-21 15:10:00,88.7,88.7,88.69,88.7,28361.0,77.1501,77.1501,77.1414,77.1501,28361.0
2020-08-21 15:15:00,88.7,88.7,88.69,88.7,40574.0,77.1501,77.1501,77.1414,77.1501,40574.0
2020-08-21 15:20:00,88.7,88.71,88.69,88.7,86917.0,77.1501,77.1588,77.1414,77.1501,86917.0
2020-08-21 15:25:00,88.7,88.72,88.7,88.72,68564.0,77.1501,77.1675,77.1501,77.1675,68564.0
2020-08-21 15:30:00,88.72,88.72,88.7,88.72,61440.0,77.1675,77.1675,77.1501,77.1675,61440.0
2020-08-21 15:35:00,88.72,88.72,88.71,88.72,41869.0,77.1675,77.1675,77.1588,77.1675,41869.0
2020-08-21 15:40:00,88.72,88.72,88.71,88.72,65827.0,77.1675,77.1675,77.1588,77.1675,65827.0
2020-08-21 15:45:00,88.72,88.72,88.7,88.7,44624.0,77.1675,77.1675,77.1501,77.1501,44624.0
2020-08-21 15:50:00,88.7,88.71,88.7,88.7,71848.0,77.1501,77.1588,77.1501,77.1501,71848.0
2020-08-21 15:55:00,88.7,88.71,88.68,88.7,85834.0,77.1501,77.1588,77.1327,77.1501,85834.0
2020-08-24 09:30:00,88.75,88.77,88.72,88.76,161422.0,77.1936,77.211,77.1675,77.2023,161422.0
2020-08-24 09:35:00,88.77,88.77,88.75,88.77,39378.0,77.211,77.211,77.1936,77.211,39378.0
2020-08-24 09:40:00,88.76,88.77,88.75,88.77,78860.0,77.2023,77.211,77.1936,77.211,78860.0
2020-08-24 09:45:00,88.76,88.78,88.76,88.78,22792.0,77.2023,77.2197,77.2023,77.2197,22792.0
2020-08-24 09:50:00,88.77,88.78,88.76,88.76,23111.0,77.211,77.2197,77.2023,77.2023,23111.0
2020-08-24 09:55:00,88.77,88.77,88.75,88.77,36753.0,77.211,77.211,77.1936,77.211,36753.0
2020-08-24 10:00:00,88.77,88.79,88.76,88.78,32255.0,77.211,77.2284,77.2023,77.2197,32255.0
2020-08-24 10:05:00,88.78,88.78,88.77,88.78,16326.0,77.2197,77.2197,77.211,77.2197,16326.0
2020-08-24 10:10:00,88.78,88.78,88.77,88.78,27021.0,77.2197,77.2197,77.211,77.2197,27021.0
2020-08-24 10:15:00,88.78,88.78,88.77,88.78,35120.0,77.2197,77.2197,77.211,77.2197,35120.0
2020-08-24 10:20:00,88.78,88.79,88.76,88.77,38719.0,77.2197,77.2284,77.2023,77.211,38719.0
2020-08-24 10:25:00,88.76,88.77,88.75,88.77,31885.0,77.2023,77.211,77.1936,77.211,31885.0
2020-08-24 10:30:00,88.77,88.78,88.76,88.78,36828.0,77.211,77.2197,77.2023,77.2197,36828.0
2020-08-24 10:35:00,88.78,88.78,88.75,88.76,30061.0,77.2197,77.2197,77.1936,77.2023,30061.0
2020-08-24 10:40:00,88.76,88.77,88.75,88.76,20762.0,77.2023,77.211,77.1936,77.2023,20762.0
2020-08-24 10:45:00,88.76,88.76,88.75,88.75,12076.0,77.2023,77.2023,77.1936,77.1936,12076.0
2020-08-24 10:50:00,88.76,88.76,88.74,88.75,31611.0,77.2023,77.2023,77.1849,77.1936,31611.0
2020-08-24 10:55:00,88.74,88.75,88.73,88.73,23441.0,77.1849,77.1936,77.1762,77.1762,23441.0
2020-08-24 11:00:00,88.73,88.73,88.72,88.73,23290.0,77.1762,77.1762,77.1675,77.1762,23290.0
2020-08-24 11:05:00,88.73,88.73,88.71,88.72,20996.0,77.1762,77.1762,77.1588,77.1675,20996.0
2020-08-24 11:10:00,88.72,88.73,88.71,88.72,15293.0,77.1675,77.1762,77.1588,77.1675,15293.0
2020-08-24 11:15:00,88.72,88.72,88.71,88.72,24596.0,77.1675,77.1675,77.1588,77.1675,24596.0
2020-08-24 11:20:00,88.72,88.72,88.71,88.72,29135.0,77.1675,77.1675,77.1588,77.1675,29135.0
2020-08-24 11:25:00,88.72,88.72,88.68,88.68,61651.0,77.1675,77.1675,77.1327,77.1327,61651.0
2020-08-24 11:30:00,88.69,88.69,88.68,88.69,16160.0,77.1414,77.1414,77.1327,77.1414,16160.0
2020-08-24 11:35:00,88.69,88.7,88.68,88.69,29549.0,77.1414,77.1501,77.1327,77.1414,29549.0
2020-08-24 11:40:00,88.69,88.69,88.67,88.67,24211.0,77.1414,77.1414,77.1241,77.1241,24211.0
2020-08-24 11:45:00,88.67,88.68,88.66,88.67,31889.0,77.1241,77.1327,77.1154,77.1241,31889.0
2020-08-24 11:50:00,88.66,88.67,88.66,88.67,17745.0,77.1154,77.1241,77.1154,77.1241,17745.0
2020-08-24 11:55:00,88.67,88.67,88.65,88.66,32165.0,77.1241,77.1241,77.1067,77.1154,32165.0
2020-08-24 12:00:00,88.65,88.66,88.65,88.65,15634.0,77.1067,77.1154,77.1067,77.1067,15634.0
2020-08-24 12:05:00,88.66,88.66,88.65,88.65,19571.0,77.1154,77.1154,77.1067,77.1067,19571.0
2020-08-24 12:10:00,88.65,88.67,88.65,88.67,26907.0,77.1067,77.1241,77.1067,77.1241,26907.0
2020-08-24 12:15:00,88.67,88.68,88.67,88.67,39811.0,77.1241,77.1327,77.1241,77.1241,39811.0
2020-08-24 12:20:00,88.67,88.68,88.67,88.67,17002.0,77.1241,77.1327,77.1241,77.1241,17002.0
2020-08-24 12:25:00,88.67,88.68,88.67,88.67,27006.0,77.1241,77.1327,77.1241,77.1241,27006.0
2020-08-24 12:30:00,88.68,88.68,88.67,88.67,11124.0,77.1327,77.1327,77.1241,77.1241,11124.0
2020-08-24 12:35:00,88.67,88.68,88.67,88.68,27268.0,77.1241,77.1327,77.1241,77.1327,27268.0
2020-08-24 12:40:00,88.67,88.68,88.65,88.66,46989.0,77.1241,77.1327,77.1067,77.1154,46989.0
2020-08-24 12:45:00,88.66,88.66,88.65,88.66,9494.0,77.1154,77.1154,77.1067,77.1154,9494.0
2020-08-24 12:50:00,88.65,88.66,88.64,88.66,40262.0,77.1067,77.1154,77.098,77.1154,40262.0
2020-08-24 12:55:00,88.66,88.67,88.65,88.67,60304.0,77.1154,77.1241,77.1067,77.1241,60304.0
2020-08-24 13:00:00,88.67,88.67,88.66,88.67,12196.0,77.1241,77.1241,77.1154,77.1241,12196.0
2020-08-24 13:05:00,88.67,88.68,88.66,88.66,68894.0,77.1241,77.1327,77.1154,77.1154,68894.0
2020-08-24 13:10:00,88.67,88.68,88.66,88.67,22050.0,77.1241,77.1327,77.1154,77.1241,22050.0
2020-08-24 13:15:00,88.67,88.68,88.67,88.68,8197.0,77.1241,77.1327,77.1241,77.1327,8197.0
2020-08-24 13:20:00,88.68,88.68,88.67,88.67,30524.0,77.1327,77.1327,77.1241,77.1241,30524.0
2020-08-24 13:25:00,88.68,88.68,88.67,88.67,15037.0,77.1327,77.1327,77.1241,77.1241,15037.0
2020-08-24 13:30:00,88.67,88.68,88.67,88.67,25445.0,77.1241,77.1327,77.1241,77.1241,25445.0
2020-08-24 13:35:00,88.67,88.68,88.67,88.67,21850.0,77.1241,77.1327,77.1241,77.1241,21850.0
2020-08-24 13:40:00,88.68,88.68,88.67,88.67,15594.0,77.1327,77.1327,77.1241,77.1241,15594.0
2020-08-24 13:45:00,88.67,88.68,88.67,88.68,72014.0,77.1241,77.1327,77.1241,77.1327,72014.0
2020-08-24 13:50:00,88.68,88.68,88.67,88.67,27024.0,77.1327,77.1327,77.1241,77.1241,27024.0
2020-08-24 13:55:00,88.68,88.68,88.67,88.67,29159.0,77.1327,77.1327,77.1241,77.1241,29159.0
2020-08-24 14:00:00,88.68,88.68,88.67,88.67,11620.0,77.1327,77.1327,77.1241,77.1241,11620.0
2020-08-24 14:05:00,88.67,88.68,88.66,88.67,39831.0,77.1241,77.1327,77.1154,77.1241,39831.0
2020-08-24 14:10:00,88.67,88.67,88.66,88.67,32103.0,77.1241,77.1241,77.1154,77.1241,32103.0
2020-08-24 14:15:00,88.67,88.67,88.66,88.67,46314.0,77.1241,77.1241,77.1154,77.1241,46314.0
2020-08-24 14:20:00,88.67,88.67,88.66,88.67,18617.0,77.1241,77.1241,77.1154,77.1241,18617.0
2020-08-24 14:25:00,88.66,88.67,88.66,88.67,34343.0,77.1154,77.1241,77.1154,77.1241,34343.0
2020-08-24 14:30:00,88.67,88.69,88.66,88.68,35268.0,77.1241,77.1414,77.1154,77.1327,35268.0
2020-08-24 14:35:00,88.69,88.69,88.68,88.68,159874.0,77.1414,77.1414,77.1327,77.1327,159874.0
2020-08-24 14:40:00,88.68,88.69,88.68,88.68,31986.0,77.1327,77.1414,77.1327,77.1327,31986.0
2020-08-24 14:45:00,88.69,88.69,88.68,88.69,31686.0,77.1414,77.1414,77.1327,77.1414,31686.0
2020-08-24 14:50:00,88.69,88.69,88.68,88.69,45750.0,77.1414,77.1414,77.1327,77.1414,45750.0
2020-08-24 14:55:00,88.69,88.7,88.68,88.7,59327.0,77.1414,77.1501,77.1327,77.1501,59327.0
2020-08-24 15:00:00,88.7,88.7,88.67,88.68,49182.0,77.1501,77.1501,77.1241,77.1327,49182.0
2020-08-24 15:05:00,88.67,88.68,88.67,88.67,22707.0,77.1241,77.1327,77.1241,77.1241,22707.0
2020-08-24 15:10:00,88.67,88.68,88.67,88.67,30922.0,77.1241,77.1327,77.1241,77.1241,30922.0
2020-08-24 15:15:00,88.68,88.68,88.67,88.67,28781.0,77.1327,77.1327,77.1241,77.1241,28781.0
2020-08-24 15:20:00,88.67,88.68,88.67,88.67,49522.0,77.1241,77.1327,77.1241,77.1241,49522.0
2020-08-24 15:25:00,88.67,88.68,88.66,88.67,65349.0,77.1241,77.1327,77.1154,77.1241,65349.0
2020-08-24 15:30:00,88.67,88.67,88.66,88.67,18513.0,77.1241,77.1241,77.1154,77.1241,18513.0
2020-08-24 15:35:00,88.67,88.68,88.66,88.67,39017.0,77.1241,77.1327,77.1154,77.1241,39017.0
2020-08-24 15:40:00,88.67,88.68,88.67,88.67,37135.0,77.1241,77.1327,77.1241,77.1241,37135.0
2020-08-24 15:45:00,88.67,88.68,88.67,88.67,40694.0,77.1241,77.1327,77.1241,77.1241,40694.0
2020-08-24 15:50:00,88.67,88.68,88.66,88.67,63817.0,77.1241,77.1327,77.1154,77.1241,63817.0
2020-08-24 15:55:00,88.67,88.67,88.66,88.67,62355.0,77.1241,77.1241,77.1154,77.1241,62355.0
2020-08-25 09:30:00,88.52,88.53,88.48,88.51,164684.0,76.9936,77.0023,76.9588,76.9849,164684.0
2020-08-25 09:35:00,88.51,88.51,88.49,88.5,28205.0,76.9849,76.9849,76.9675,76.9762,28205.0
2020-08-25 09:40:00,88.49,88.5,88.44,88.45,115624.0,76.9675,76.9762,76.924,76.9327,115624.0
2020-08-25 09:45:00,88.45,88.45,88.42,88.44,39541.0,76.9327,76.9327,76.9066,76.924,39541.0
2020-08-25 09:50:00,88.45,88.45,88.43,88.45,23216.0,76.9327,76.9327,76.9153,76.9327,23216.0
2020-08-25 09:55:00,88.45,88.45,88.43,88.44,28442.0,76.9327,76.9327,76.9153,76.924,28442.0
2020-08-25 10:00:00,88.44,88.46,88.43,88.45,76903.0,76.924,76.9414,76.9153,76.9327,76903.0
2020-08-25 10:05:00,88.45,88.47,88.45,88.47,68272.0,76.9327,76.9501,76.9327,76.9501,68272.0
2020-08-25 10:10:00,88.47,88.47,88.45,88.46,53528.0,76.9501,76.9501,76.9327,76.9414,53528.0
2020-08-25 10:15:00,88.45,88.45,88.42,88.44,54525.0,76.9327,76.9327,76.9066,76.924,54525.0
2020-08-25 10:20:00,88.44,88.44,88.41,88.42,45583.0,76.924,76.924,76.8979,76.9066,45583.0
2020-08-25 10:25:00,88.42,88.42,88.4,88.4,56969.0,76.9066,76.9066,76.8892,76.8892,56969.0
2020-08-25 10:30:00,88.41,88.41,88.39,88.4,39866.0,76.8979,76.8979,76.8805,76.8892,39866.0
2020-08-25 10:35:00,88.4,88.41,88.39,88.4,20495.0,76.8892,76.8979,76.8805,76.8892,20495.0
2020-08-25 10:40:00,88.4,88.4,88.39,88.4,17531.0,76.8892,76.8892,76.8805,76.8892,17531.0
2020-08-25 10:45:00,88.39,88.4,88.37,88.38,36318.0,76.8805,76.8892,76.8631,76.8718,36318.0
2020-08-25 10:50:00,88.38,88.38,88.35,88.36,60242.0,76.8718,76.8718,76.8457,76.8544,60242.0
2020-08-25 10:55:00,88.36,88.37,88.34,88.35,17206.0,76.8544,76.8631,76.837,76.8457,17206.0
2020-08-25 11:00:00,88.34,88.37,88.34,88.37,39178.0,76.837,76.8631,76.837,76.8631,39178.0
2020-08-25 11:05:00,88.37,88.38,88.36,88.38,14624.0,76.8631,76.8718,76.8544,76.8718,14624.0
2020-08-25 11:10:00,88.38,88.39,88.37,88.39,75620.0,76.8718,76.8805,76.8631,76.8805,75620.0
2020-08-25 11:15:00,88.39,88.39,88.38,88.39,38916.0,76.8805,76.8805,76.8718,76.8805,38916.0
2020-08-25 11:20:00,88.38,88.39,88.36,88.37,16457.0,76.8718,76.8805,76.8544,76.8631,16457.0
2020-08-25 11:25:00,88.36,88.38,88.36,88.37,35143.0,76.8544,76.8718,76.8544,76.8631,35143.0
2020-08-25 11:30:00,88.37,88.38,88.36,88.38,30877.0,76.8631,76.8718,76.8544,76.8718,30877.0
2020-08-25 11:35:00,88.38,88.4,88.37,88.39,42380.0,76.8718,76.8892,76.8631,76.8805,42380.0
2020-08-25 11:40:00,88.39,88.41,88.39,88.41,58245.0,76.8805,76.8979,76.8805,76.8979,58245.0
2020-08-25 11:45:00,88.41,88.42,88.4,88.42,33659.0,76.8979,76.9066,76.8892,76.9066,33659.0
2020-08-25 11:50:00,88.42,88.44,88.41,88.44,88468.0,76.9066,76.924,76.8979,76.924,88468.0
2020-08-25 11:55:00,88.44,88.45,88.43,88.44,73340.0,76.924,76.9327,76.9153,76.924,73340.0
2020-08-25 12:00:00,88.44,88.46,88.43,88.45,27379.0,76.924,76.9414,76.9153,76.9327,27379.0
2020-08-25 12:05:00,88.45,88.46,88.45,88.45,45959.0,76.9327,76.9414,76.9327,76.9327,45959.0
2020-08-25 12:10:00,88.45,88.47,88.45,88.47,46013.0,76.9327,76.9501,76.9327,76.9501,46013.0
2020-08-25 12:15:00,88.47,88.47,88.46,88.47,18501.0,76.9501,76.9501,76.9414,76.9501,18501.0
2020-08-25 12:20:00,88.46,88.47,88.46,88.47,63912.0,76.9414,76.9501,76.9414,76.9501,63912.0
2020-08-25 12:25:00,88.47,88.47,88.44,88.46,85493.0,76.9501,76.9501,76.924,76.9414,85493.0
2020-08-25 12:30:00,88.47,88.49,88.46,88.48,23021.0,76.9501,76.9675,76.9414,76.9588,23021.0
2020-08-25 12:35:00,88.49,88.49,88.48,88.48,15925.0,76.9675,76.9675,76.9588,76.9588,15925.0
2020-08-25 12:40:00,88.48,88.5,88.48,88.49,43818.0,76.9588,76.9762,76.9588,76.9675,43818.0
2020-08-25 12:45:00,88.48,88.49,88.48,88.49,19841.0,76.9588,76.9675,76.9588,76.9675,19841.0
2020-08-25 12:50:00,88.49,88.5,88.48,88.5,38376.0,76.9675,76.9762,76.9588,76.9762,38376.0
2020-08-25 12:55:00,88.5,88.51,88.49,88.5,22084.0,76.9762,76.9849,76.9675,76.9762,22084.0
2020-08-25 13:00:00,88.5,88.51,88.49,88.5,31345.0,76.9762,76.9849,76.9675,76.9762,31345.0
2020-08-25 13:05:00,88.5,88.52,88.49,88.52,20140.0,76.9762,76.9936,76.9675,76.9936,20140.0
2020-08-25 13:10:00,88.52,88.53,88.51,88.52,25921.0,76.9936,77.0023,76.9849,76.9936,25921.0
2020-08-25 13:15:00,88.52,88.52,88.5,88.52,28144.0,76.9936,76.9936,76.9762,76.9936,28144.0
2020-08-25 13:20:00,88.52,88.52,88.51,88.52,21384.0,76.9936,76.9936,76.9849,76.9936,21384.0
2020-08-25 13:25:00,88.52,88.52,88.51,88.52,59119.0,76.9936,76.9936,76.9849,76.9936,59119.0
2020-08-25 13:30:00,88.52,88.52,88.49,88.5,29352.0,76.9936,76.9936,76.9675,76.9762,29352.0
2020-08-25 13:35:00,88.5,88.5,88.49,88.5,9157.0,76.9762,76.9762,76.9675,76.9762,9157.0
2020-08-25 13:40:00,88.5,88.51,88.49,88.51,20734.0,76.9762,76.9849,76.9675,76.9849,20734.0
2020-08-25 13:45:00,88.51,88.52,88.49,88.5,44303.0,76.9849,76.9936,76.9675,76.9762,44303.0
2020-08-25 13:50:00,88.49,88.5,88.49,88.5,14754.0,76.9675,76.9762,76.9675,76.9762,14754.0
2020-08-25 13:55:00,88.5,88.52,88.49,88.52,14972.0,76.9762,76.9936,76.9675,76.9936,14972.0
2020-08-25 14:00:00,88.52,88.53,88.51,88.53,31709.0,76.9936,77.0023,76.9849,77.0023,31709.0
2020-08-25 14:05:00,88.53,88.53,88.52,88.53,48208.0,77.0023,77.0023,76.9936,77.0023,48208.0
2020-08-25 14:10:00,88.53,88.54,88.52,88.53,870895.0,77.0023,77.011,76.9936,77.0023,870895.0
2020-08-25 14:15:00,88.54,88.54,88.53,88.54,53490.0,77.011,77.011,77.0023,77.011,53490.0
2020-08-25 14:20:00,88.54,88.54,88.53,88.53,25847.0,77.011,77.011,77.0023,77.0023,25847.0
2020-08-25 14:25:00,88.54,88.55,88.53,88.55,40279.0,77.011,77.0197,77.0023,77.0197,40279.0
2020-08-25 14:30:00,88.55,88.55,88.54,88.54,63730.0,77.0197,77.0197,77.011,77.011,63730.0
2020-08-25 14:35:00,88.54,88.56,88.54,88.54,36926.0,77.011,77.0284,77.011,77.011,36926.0
2020-08-25 14:40:00,88.54,88.54,88.52,88.53,32196.0,77.011,77.011,76.9936,77.0023,32196.0
2020-08-25 14:45:00,88.53,88.53,88.52,88.53,18004.0,77.0023,77.0023,76.9936,77.0023,18004.0
2020-08-25 14:50:00,88.53,88.56,88.52,88.56,59890.0,77.0023,77.0284,76.9936,77.0284,59890.0
2020-08-25 14:55:00,88.56,88.56,88.54,88.55,40621.0,77.0284,77.0284,77.011,77.0197,40621.0
2020-08-25 15:00:00,88.55,88.55,88.53,88.54,53996.0,77.0197,77.0197,77.0023,77.011,53996.0
2020-08-25 15:05:00,88.54,88.54,88.53,88.54,51569.0,77.011,77.011,77.0023,77.011,51569.0
2020-08-25 15:10:00,88.54,88.54,88.53,88.54,43396.0,77.011,77.011,77.0023,77.011,43396.0
2020-08-25 15:15:00,88.54,88.54,88.53,88.54,23297.0,77.011,77.011,77.0023,77.011,23297.0
2020-08-25 15:20:00,88.54,88.54,88.53,88.54,37733.0,77.011,77.011,77.0023,77.011,37733.0
2020-08-25 15:25:00,88.54,88.54,88.52,88.53,33148.0,77.011,77.011,76.9936,77.0023,33148.0
2020-08-25 15:30:00,88.52,88.53,88.52,88.53,131388.0,76.9936,77.0023,76.9936,77.0023,131388.0
2020-08-25 15:35:00,88.53,88.54,88.52,88.54,67642.0,77.0023,77.011,76.9936,77.011,67642.0
2020-08-25 15:40:00,88.53,88.54,88.53,88.54,63204.0,77.0023,77.011,77.0023,77.011,63204.0
2020-08-25 15:45:00,88.54,88.55,88.53,88.54,42488.0,77.011,77.0197,77.0023,77.011,42488.0
2020-08-25 15:50:00,88.54,88.54,88.53,88.53,57069.0,77.011,77.011,77.0023,77.0023,57069.0
2020-08-25 15:55:00,88.53,88.53,88.5,88.51,119695.0,77.0023,77.0023,76.9762,76.9849,119695.0
2020-08-26 09:30:00,88.47,88.49,88.45,88.46,96392.0,76.9501,76.9675,76.9327,76.9414,96392.0
2020-08-26 09:35:00,88.46,88.47,88.46,88.47,117304.0,76.9414,76.9501,76.9414,76.9501,117304.0
2020-08-26 09:40:00,88.47,88.47,88.45,88.45,53652.0,76.9501,76.9501,76.9327,76.9327,53652.0
2020-08-26 09:45:00,88.46,88.46,88.41,88.41,62228.0,76.9414,76.9414,76.8979,76.8979,62228.0
2020-08-26 09:50:00,88.41,88.42,88.39,88.4,79588.0,76.8979,76.9066,76.8805,76.8892,79588.0
2020-08-26 09:55:00,88.4,88.4,88.37,88.38,25251.0,76.8892,76.8892,76.8631,76.8718,25251.0
2020-08-26 10:00:00,88.37,88.38,88.36,88.37,38231.0,76.8631,76.8718,76.8544,76.8631,38231.0
2020-08-26 10:05:00,88.38,88.4,88.37,88.38,74454.0,76.8718,76.8892,76.8631,76.8718,74454.0
2020-08-26 10:10:00,88.38,88.39,88.37,88.39,60097.0,76.8718,76.8805,76.8631,76.8805,60097.0
2020-08-26 10:15:00,88.39,88.39,88.38,88.39,31928.0,76.8805,76.8805,76.8718,76.8805,31928.0
2020-08-26 10:20:00,88.39,88.4,88.38,88.39,37161.0,76.8805,76.8892,76.8718,76.8805,37161.0
2020-08-26 10:25:00,88.39,88.39,88.38,88.38,39332.0,76.8805,76.8805,76.8718,76.8718,39332.0
2020-08-26 10:30:00,88.39,88.39,88.37,88.37,15118.0,76.8805,76.8805,76.8631,76.8631,15118.0
2020-08-26 10:35:00,88.38,88.38,88.37,88.38,44727.0,76.8718,76.8718,76.8631,76.8718,44727.0
2020-08-26 10:40:00,88.39,88.39,88.37,88.37,63055.0,76.8805,76.8805,76.8631,76.8631,63055.0
2020-08-26 10:45:00,88.37,88.37,88.36,88.37,29557.0,76.8631,76.8631,76.8544,76.8631,29557.0
2020-08-26 10:50:00,88.37,88.37,88.35,88.36,41871.0,76.8631,76.8631,76.8457,76.8544,41871.0
2020-08-26 10:55:00,88.36,88.37,88.35,88.37,28520.0,76.8544,76.8631,76.8457,76.8631,28520.0
2020-08-26 11:00:00,88.37,88.37,88.35,88.37,45666.0,76.8631,76.8631,76.8457,76.8631,45666.0
2020-08-26 11:05:00,88.37,88.38,88.36,88.38,32221.0,76.8631,76.8718,76.8544,76.8718,32221.0
2020-08-26 11:10:00,88.38,88.39,88.37,88.39,23311.0,76.8718,76.8805,76.8631,76.8805,23311.0
2020-08-26 11:15:00,88.39,88.39,88.37,88.38,85567.0,76.8805,76.8805,76.8631,76.8718,85567.0
2020-08-26 11:20:00,88.38,88.38,88.36,88.37,77970.0,76.8718,76.8718,76.8544,76.8631,77970.0
2020-08-26 11:25:00,88.37,88.38,88.36,88.38,39604.0,76.8631,76.8718,76.8544,76.8718,39604.0
2020-08-26 11:30:00,88.38,88.4,88.37,88.4,26970.0,76.8718,76.8892,76.8631,76.8892,26970.0
2020-08-26 11:35:00,88.4,88.4,88.39,88.4,24520.0,76.8892,76.8892,76.8805,76.8892,24520.0
2020-08-26 11:40:00,88.4,88.4,88.39,88.39,21708.0,76.8892,76.8892,76.8805,76.8805,21708.0
2020-08-26 11:45:00,88.39,88.41,88.39,88.4,34987.0,76.8805,76.8979,76.8805,76.8892,34987.0
2020-08-26 11:50:00,88.41,88.41,88.39,88.39,25305.0,76.8979,76.8979,76.8805,76.8805,25305.0
2020-08-26 11:55:00,88.4,88.4,88.39,88.4,48966.0,76.8892,76.8892,76.8805,76.8892,48966.0
2020-08-26 12:00:00,88.4,88.4,88.39,88.4,32456.0,76.8892,76.8892,76.8805,76.8892,32456.0
2020-08-26 12:05:00,88.4,88.4,88.39,88.4,30200.0,76.8892,76.8892,76.8805,76.8892,30200.0
2020-08-26 12:10:00,88.4,88.41,88.39,88.41,27726.0,76.8892,76.8979,76.8805,76.8979,27726.0
2020-08-26 12:15:00,88.41,88.41,88.4,88.41,17421.0,76.8979,76.8979,76.8892,76.8979,17421.0
2020-08-26 12:20:00,88.41,88.41,88.4,88.41,28007.0,76.8979,76.8979,76.8892,76.8979,28007.0
2020-08-26 12:25:00,88.4,88.41,88.4,88.41,25604.0,76.8892,76.8979,76.8892,76.8979,25604.0
2020-08-26 12:30:00,88.41,88.41,88.4,88.41,18058.0,76.8979,76.8979,76.8892,76.8979,18058.0
2020-08-26 12:35:00,88.41,88.41,88.4,88.41,34864.0,76.8979,76.8979,76.8892,76.8979,34864.0
2020-08-26 12:40:00,88.4,88.41,88.4,88.4,50076.0,76.8892,76.8979,76.8892,76.8892,50076.0
2020-08-26 12:45:00,88.4,88.41,88.39,88.39,32317.0,76.8892,76.8979,76.8805,76.8805,32317.0
2020-08-26 12:50:00,88.39,88.4,88.38,88.4,73988.0,76.8805,76.8892,76.8718,76.8892,73988.0
2020-08-26 12:55:00,88.4,88.4,88.39,88.39,40746.0,76.8892,76.8892,76.8805,76.8805,40746.0
2020-08-26 13:00:00,88.4,88.42,88.39,88.42,157948.0,76.8892,76.9066,76.8805,76.9066,157948.0
2020-08-26 13:05:00,88.42,88.42,88.41,88.42,19149.0,76.9066,76.9066,76.8979,76.9066,19149.0
2020-08-26 13:10:00,88.41,88.44,88.41,88.44,33287.0,76.8979,76.924,76.8979,76.924,33287.0
2020-08-26 13:15:00,88.44,88.46,88.43,88.46,29381.0,76.924,76.9414,76.9153,76.9414,29381.0
2020-08-26 13:20:00,88.45,88.47,88.45,88.46,45219.0,76.9327,76.9501,76.9327,76.9414,45219.0
2020-08-26 13:25:00,88.46,88.46,88.45,88.45,32682.0,76.9414,76.9414,76.9327,76.9327,32682.0
2020-08-26 13:30:00,88.45,88.47,88.45,88.47,35463.0,76.9327,76.9501,76.9327,76.9501,35463.0
2020-08-26 13:35:00,88.47,88.49,88.46,88.46,56787.0,76.9501,76.9675,76.9414,76.9414,56787.0
2020-08-26 13:40:00,88.47,88.48,88.46,88.47,31442.0,76.9501,76.9588,76.9414,76.9501,31442.0
2020-08-26 13:45:00,88.47,88.5,88.46,88.5,49567.0,76.9501,76.9762,76.9414,76.9762,49567.0
2020-08-26 13:50:00,88.5,88.5,88.47,88.48,37896.0,76.9762,76.9762,76.9501,76.9588,37896.0
2020-08-26 13:55:00,88.48,88.5,88.47,88.5,22576.0,76.9588,76.9762,76.9501,76.9762,22576.0
2020-08-26 14:00:00,88.5,88.51,88.49,88.51,44353.0,76.9762,76.9849,76.9675,76.9849,44353.0
2020-08-26 14:05:00,88.51,88.51,88.48,88.49,32653.0,76.9849,76.9849,76.9588,76.9675,32653.0
2020-08-26 14:10:00,88.48,88.49,88.48,88.48,26262.0,76.9588,76.9675,76.9588,76.9588,26262.0
2020-08-26 14:15:00,88.48,88.49,88.47,88.48,25941.0,76.9588,76.9675,76.9501,76.9588,25941.0
2020-08-26 14:20:00,88.48,88.48,88.46,88.48,45802.0,76.9588,76.9588,76.9414,76.9588,45802.0
2020-08-26 14:25:00,88.48,88.48,88.47,88.47,52020.0,76.9588,76.9588,76.9501,76.9501,52020.0
2020-08-26 14:30:00,88.48,88.49,88.47,88.48,343049.0,76.9588,76.9675,76.9501,76.9588,343049.0
2020-08-26 14:35:00,88.48,88.48,88.47,88.48,33441.0,76.9588,76.9588,76.9501,76.9588,33441.0
2020-08-26 14:40:00,88.48,88.49,88.47,88.49,46575.0,76.9588,76.9675,76.9501,76.9675,46575.0
2020-08-26 14:45:00,88.49,88.5,88.48,88.49,63480.0,76.9675,76.9762,76.9588,76.9675,63480.0
2020-08-26 14:50:00,88.5,88.5,88.48,88.48,122564.0,76.9762,76.9762,76.9588,76.9588,122564.0
2020-08-26 14:55:00,88.49,88.5,88.47,88.48,37308.0,76.9675,76.9762,76.9501,76.9588,37308.0
2020-08-26 15:00:00,88.48,88.5,88.48,88.5,21072.0,76.9588,76.9762,76.9588,76.9762,21072.0
2020-08-26 15:05:00,88.5,88.5,88.47,88.48,31170.0,76.9762,76.9762,76.9501,76.9588,31170.0
2020-08-26 15:10:00,88.48,88.48,88.46,88.47,40611.0,76.9588,76.9588,76.9414,76.9501,40611.0
2020-08-26 15:15:00,88.48,88.49,88.47,88.48,37843.0,76.9588,76.9675,76.9501,76.9588,37843.0
2020-08-26 15:20:00,88.48,88.49,88.47,88.48,70599.0,76.9588,76.9675,76.9501,76.9588,70599.0
2020-08-26 15:25:00,88.48,88.48,88.47,88.47,40654.0,76.9588,76.9588,76.9501,76.9501,40654.0
2020-08-26 15:30:00,88.47,88.48,88.46,88.46,34973.0,76.9501,76.9588,76.9414,76.9414,34973.0
2020-08-26 15:35:00,88.46,88.47,88.45,88.46,82058.0,76.9414,76.9501,76.9327,76.9414,82058.0
2020-08-26 15:40:00,88.46,88.47,88.46,88.46,66645.0,76.9414,76.9501,76.9414,76.9414,66645.0
2020-08-26 15:45:00,88.46,88.47,88.45,88.45,42991.0,76.9414,76.9501,76.9327,76.9327,42991.0
2020-08-26 15:50:00,88.45,88.46,88.45,88.45,37786.0,76.9327,76.9414,76.9327,76.9327,37786.0
2020-08-26 15:55:00,88.45,88.46,88.44,88.45,174352.0,76.9327,76.9414,76.924,76.9327,174352.0
2020-08-27 09:30:00,88.62,88.62,88.45,88.47,114065.0,77.0806,77.0806,76.9327,76.9501,114065.0
2020-08-27 09:35:00,88.47,88.49,88.44,88.45,85154.0,76.9501,76.9675,76.924,76.9327,85154.0
2020-08-27 09:40:00,88.45,88.46,88.3,88.34,214242.0,76.9327,76.9414,76.8022,76.837,214242.0
2020-08-27 09:45:00,88.34,88.34,88.26,88.34,68451.0,76.837,76.837,76.7674,76.837,68451.0
2020-08-27 09:50:00,88.35,88.38,88.31,88.35,44044.0,76.8457,76.8718,76.8109,76.8457,44044.0
2020-08-27 09:55:00,88.35,88.35,88.31,88.33,52769.0,76.8457,76.8457,76.8109,76.8283,52769.0
2020-08-27 10:00:00,88.34,88.34,88.3,88.3,40958.0,76.837,76.837,76.8022,76.8022,40958.0
2020-08-27 10:05:00,88.3,88.31,88.27,88.28,32685.0,76.8022,76.8109,76.7761,76.7848,32685.0
2020-08-27 10:10:00,88.28,88.31,88.27,88.3,27080.0,76.7848,76.8109,76.7761,76.8022,27080.0
2020-08-27 10:15:00,88.3,88.3,88.26,88.28,62403.0,76.8022,76.8022,76.7674,76.7848,62403.0
2020-08-27 10:20:00,88.28,88.28,88.24,88.27,127570.0,76.7848,76.7848,76.75,76.7761,127570.0
2020-08-27 10:25:00,88.27,88.3,88.26,88.29,51857.0,76.7761,76.8022,76.7674,76.7935,51857.0
2020-08-27 10:30:00,88.3,88.31,88.28,88.29,96182.0,76.8022,76.8109,76.7848,76.7935,96182.0
2020-08-27 10:35:00,88.29,88.3,88.28,88.3,32819.0,76.7935,76.8022,76.7848,76.8022,32819.0
2020-08-27 10:40:00,88.3,88.31,88.29,88.29,43768.0,76.8022,76.8109,76.7935,76.7935,43768.0
2020-08-27 10:45:00,88.3,88.3,88.21,88.22,76960.0,76.8022,76.8022,76.7239,76.7326,76960.0
2020-08-27 10:50:00,88.21,88.22,88.17,88.19,108030.0,76.7239,76.7326,76.6892,76.7066,108030.0
2020-08-27 10:55:00,88.19,88.19,88.16,88.16,70574.0,76.7066,76.7066,76.6805,76.6805,70574.0
2020-08-27 11:00:00,88.17,88.18,88.15,88.16,63904.0,76.6892,76.6979,76.6718,76.6805,63904.0
2020-08-27 11:05:00,88.16,88.19,88.15,88.17,46696.0,76.6805,76.7066,76.6718,76.6892,46696.0
2020-08-27 11:10:00,88.17,88.18,88.14,88.16,50021.0,76.6892,76.6979,76.6631,76.6805,50021.0
2020-08-27 11:15:00,88.16,88.16,88.15,88.15,38083.0,76.6805,76.6805,76.6718,76.6718,38083.0
2020-08-27 11:20:00,88.15,88.19,88.15,88.18,42780.0,76.6718,76.7066,76.6718,76.6979,42780.0
2020-08-27 11:25:00,88.18,88.19,88.12,88.13,42611.0,76.6979,76.7066,76.6457,76.6544,42611.0
2020-08-27 11:30:00,88.13,88.17,88.12,88.17,39486.0,76.6544,76.6892,76.6457,76.6892,39486.0
2020-08-27 11:35:00,88.17,88.18,88.16,88.18,35889.0,76.6892,76.6979,76.6805,76.6979,35889.0
2020-08-27 11:40:00,88.17,88.21,88.17,88.2,49198.0,76.6892,76.7239,76.6892,76.7153,49198.0
2020-08-27 11:45:00,88.2,88.23,88.2,88.22,80438.0,76.7153,76.7413,76.7153,76.7326,80438.0
2020-08-27 11:50:00,88.21,88.22,88.21,88.22,45548.0,76.7239,76.7326,76.7239,76.7326,45548.0
2020-08-27 11:55:00,88.22,88.22,88.21,88.22,31111.0,76.7326,76.7326,76.7239,76.7326,31111.0
2020-08-27 12:00:00,88.21,88.22,88.18,88.2,39824.0,76.7239,76.7326,76.6979,76.7153,39824.0
2020-08-27 12:05:00,88.2,88.2,88.17,88.18,50584.0,76.7153,76.7153,76.6892,76.6979,50584.0
2020-08-27 12:10:00,88.19,88.21,88.18,88.2,52013.0,76.7066,76.7239,76.6979,76.7153,52013.0
2020-08-27 12:15:00,88.2,88.21,88.18,88.19,35957.0,76.7153,76.7239,76.6979,76.7066,35957.0
2020-08-27 12:20:00,88.19,88.2,88.18,88.19,73431.0,76.7066,76.7153,76.6979,76.7066,73431.0
2020-08-27 12:25:00,88.18,88.19,88.16,88.18,34721.0,76.6979,76.7066,76.6805,76.6979,34721.0
2020-08-27 12:30:00,88.19,88.19,88.18,88.18,102004.0,76.7066,76.7066,76.6979,76.6979,102004.0
2020-08-27 12:35:00,88.19,88.2,88.18,88.2,22984.0,76.7066,76.7153,76.6979,76.7153,22984.0
2020-08-27 12:40:00,88.2,88.2,88.17,88.17,32112.0,76.7153,76.7153,76.6892,76.6892,32112.0
2020-08-27 12:45:00,88.17,88.18,88.15,88.16,30017.0,76.6892,76.6979,76.6718,76.6805,30017.0
2020-08-27 12:50:00,88.16,88.17,88.15,88.16,43050.0,76.6805,76.6892,76.6718,76.6805,43050.0
2020-08-27 12:55:00,88.16,88.17,88.15,88.17,49160.0,76.6805,76.6892,76.6718,76.6892,49160.0
2020-08-27 13:00:00,88.17,88.22,88.15,88.2,180037.0,76.6892,76.7326,76.6718,76.7153,180037.0
2020-08-27 13:05:00,88.2,88.24,88.2,88.22,65612.0,76.7153,76.75,76.7153,76.7326,65612.0
2020-08-27 13:10:00,88.22,88.23,88.18,88.18,60932.0,76.7326,76.7413,76.6979,76.6979,60932.0
2020-08-27 13:15:00,88.17,88.2,88.17,88.19,62653.0,76.6892,76.7153,76.6892,76.7066,62653.0
2020-08-27 13:20:00,88.19,88.2,88.18,88.19,28711.0,76.7066,76.7153,76.6979,76.7066,28711.0
2020-08-27 13:25:00,88.19,88.19,88.17,88.17,57997.0,76.7066,76.7066,76.6892,76.6892,57997.0
2020-08-27 13:30:00,88.18,88.21,88.17,88.2,43189.0,76.6979,76.7239,76.6892,76.7153,43189.0
2020-08-27 13:35:00,88.2,88.22,88.2,88.21,42469.0,76.7153,76.7326,76.7153,76.7239,42469.0
2020-08-27 13:40:00,88.21,88.22,88.2,88.2,27513.0,76.7239,76.7326,76.7153,76.7153,27513.0
2020-08-27 13:45:00,88.2,88.21,88.19,88.2,53760.0,76.7153,76.7239,76.7066,76.7153,53760.0
2020-08-27 13:50:00,88.19,88.2,88.19,88.2,44205.0,76.7066,76.7153,76.7066,76.7153,44205.0
2020-08-27 13:55:00,88.2,88.21,88.19,88.2,33645.0,76.7153,76.7239,76.7066,76.7153,33645.0
2020-08-27 14:00:00,88.21,88.21,88.2,88.2,37745.0,76.7239,76.7239,76.7153,76.7153,37745.0
2020-08-27 14:05:00,88.2,88.21,88.2,88.2,35803.0,76.7153,76.7239,76.7153,76.7153,35803.0
2020-08-27 14:10:00,88.2,88.21,88.2,88.2,43135.0,76.7153,76.7239,76.7153,76.7153,43135.0
2020-08-27 14:15:00,88.2,88.22,88.2,88.22,113907.0,76.7153,76.7326,76.7153,76.7326,113907.0
2020-08-27 14:20:00,88.22,88.22,88.2,88.2,19955.0,76.7326,76.7326,76.7153,76.7153,19955.0
2020-08-27 14:25:00,88.2,88.21,88.19,88.2,70119.0,76.7153,76.7239,76.7066,76.7153,70119.0
2020-08-27 14:30:00,88.19,88.2,88.17,88.18,52454.0,76.7066,76.7153,76.6892,76.6979,52454.0
2020-08-27 14:35:00,88.17,88.19,88.17,88.19,146782.0,76.6892,76.7066,76.6892,76.7066,146782.0
2020-08-27 14:40:00,88.19,88.19,88.17,88.17,46554.0,76.7066,76.7066,76.6892,76.6892,46554.0
2020-08-27 14:45:00,88.17,88.18,88.16,88.17,21669.0,76.6892,76.6979,76.6805,76.6892,21669.0
2020-08-27 14:50:00,88.16,88.17,88.16,88.16,25426.0,76.6805,76.6892,76.6805,76.6805,25426.0
2020-08-27 14:55:00,88.17,88.17,88.15,88.16,118936.0,76.6892,76.6892,76.6718,76.6805,118936.0
2020-08-27 15:00:00,88.16,88.17,88.16,88.17,26415.0,76.6805,76.6892,76.6805,76.6892,26415.0
2020-08-27 15:05:00,88.17,88.17,88.15,88.17,85666.0,76.6892,76.6892,76.6718,76.6892,85666.0
2020-08-27 15:10:00,88.17,88.18,88.16,88.17,59715.0,76.6892,76.6979,76.6805,76.6892,59715.0
2020-08-27 15:15:00,88.17,88.18,88.16,88.17,54847.0,76.6892,76.6979,76.6805,76.6892,54847.0
2020-08-27 15:20:00,88.17,88.18,88.16,88.17,29831.0,76.6892,76.6979,76.6805,76.6892,29831.0
2020-08-27 15:25:00,88.17,88.18,88.17,88.17,30312.0,76.6892,76.6979,76.6892,76.6892,30312.0
2020-08-27 15:30:00,88.17,88.18,88.16,88.17,95223.0,76.6892,76.6979,76.6805,76.6892,95223.0
2020-08-27 15:35:00,88.17,88.18,88.16,88.16,128765.0,76.6892,76.6979,76.6805,76.6805,128765.0
2020-08-27 15:40:00,88.17,88.17,88.15,88.16,128381.0,76.6892,76.6892,76.6718,76.6805,128381.0
2020-08-27 15:45:00,88.16,88.16,88.15,88.16,84049.0,76.6805,76.6805,76.6718,76.6805,84049.0
2020-08-27 15:50:00,88.15,88.16,88.15,88.15,64864.0,76.6718,76.6805,76.6718,76.6718,64864.0
2020-08-27 15:55:00,88.16,88.16,88.13,88.14,225081.0,76.6805,76.6805,76.6544,76.6631,225081.0
2020-08-28 09:30:00,88.24,88.29,88.21,88.27,76258.0,76.75,76.7935,76.7239,76.7761,76258.0
2020-08-28 09:35:00,88.26,88.28,88.24,88.25,51842.0,76.7674,76.7848,76.75,76.7587,51842.0
2020-08-28 09:40:00,88.25,88.25,88.22,88.23,45032.0,76.7587,76.7587,76.7326,76.7413,45032.0
2020-08-28 09:45:00,88.23,88.25,88.21,88.22,13946.0,76.7413,76.7587,76.7239,76.7326,13946.0
2020-08-28 09:50:00,88.22,88.23,88.2,88.23,39503.0,76.7326,76.7413,76.7153,76.7413,39503.0
2020-08-28 09:55:00,88.23,88.25,88.22,88.23,29766.0,76.7413,76.7587,76.7326,76.7413,29766.0
2020-08-28 10:00:00,88.23,88.25,88.22,88.23,31364.0,76.7413,76.7587,76.7326,76.7413,31364.0
2020-08-28 10:05:00,88.23,88.25,88.23,88.24,42562.0,76.7413,76.7587,76.7413,76.75,42562.0
2020-08-28 10:10:00,88.24,88.25,88.22,88.25,21782.0,76.75,76.7587,76.7326,76.7587,21782.0
2020-08-28 10:15:00,88.25,88.26,88.23,88.23,34213.0,76.7587,76.7674,76.7413,76.7413,34213.0
2020-08-28 10:20:00,88.24,88.26,88.23,88.23,29902.0,76.75,76.7674,76.7413,76.7413,29902.0
2020-08-28 10:25:00,88.23,88.27,88.23,88.27,43082.0,76.7413,76.7761,76.7413,76.7761,43082.0
2020-08-28 10:30:00,88.26,88.27,88.25,88.26,27261.0,76.7674,76.7761,76.7587,76.7674,27261.0
2020-08-28 10:35:00,88.26,88.26,88.25,88.26,29062.0,76.7674,76.7674,76.7587,76.7674,29062.0
2020-08-28 10:40:00,88.26,88.26,88.24,88.24,37704.0,76.7674,76.7674,76.75,76.75,37704.0
2020-08-28 10:45:00,88.24,88.24,88.22,88.22,69375.0,76.75,76.75,76.7326,76.7326,69375.0
2020-08-28 10:50:00,88.23,88.24,88.22,88.23,80761.0,76.7413,76.75,76.7326,76.7413,80761.0
2020-08-28 10:55:00,88.23,88.24,88.23,88.24,107039.0,76.7413,76.75,76.7413,76.75,107039.0
2020-08-28 11:00:00,88.23,88.24,88.22,88.23,99837.0,76.7413,76.75,76.7326,76.7413,99837.0
2020-08-28 11:05:00,88.23,88.25,88.22,88.23,68083.0,76.7413,76.7587,76.7326,76.7413,68083.0
2020-08-28 11:10:00,88.23,88.24,88.23,88.23,33997.0,76.7413,76.75,76.7413,76.7413,33997.0
2020-08-28 11:15:00,88.24,88.25,88.23,88.23,15684.0,76.75,76.7587,76.7413,76.7413,15684.0
2020-08-28 11:20:00,88.23,88.25,88.23,88.25,22740.0,76.7413,76.7587,76.7413,76.7587,22740.0
2020-08-28 11:25:00,88.25,88.27,88.24,88.27,37041.0,76.7587,76.7761,76.75,76.7761,37041.0
2020-08-28 11:30:00,88.26,88.27,88.25,88.26,17576.0,76.7674,76.7761,76.7587,76.7674,17576.0
2020-08-28 11:35:00,88.26,88.27,88.25,88.27,43502.0,76.7674,76.7761,76.7587,76.7761,43502.0
2020-08-28 11:40:00,88.27,88.27,88.26,88.26,43097.0,76.7761,76.7761,76.7674,76.7674,43097.0
2020-08-28 11:45:00,88.27,88.27,88.24,88.25,26873.0,76.7761,76.7761,76.75,76.7587,26873.0
2020-08-28 11:50:00,88.25,88.26,88.24,88.26,44682.0,76.7587,76.7674,76.75,76.7674,44682.0
2020-08-28 11:55:00,88.26,88.26,88.25,88.26,23550.0,76.7674,76.7674,76.7587,76.7674,23550.0
2020-08-28 12:00:00,88.26,88.26,88.25,88.26,94353.0,76.7674,76.7674,76.7587,76.7674,94353.0
2020-08-28 12:05:00,88.26,88.26,88.24,88.26,17307.0,76.7674,76.7674,76.75,76.7674,17307.0
2020-08-28 12:10:00,88.26,88.26,88.25,88.25,17904.0,76.7674,76.7674,76.7587,76.7587,17904.0
2020-08-28 12:15:00,88.26,88.28,88.25,88.27,16924.0,76.7674,76.7848,76.7587,76.7761,16924.0
2020-08-28 12:20:00,88.27,88.27,88.25,88.27,71352.0,76.7761,76.7761,76.7587,76.7761,71352.0
2020-08-28 12:25:00,88.27,88.27,88.26,88.27,38892.0,76.7761,76.7761,76.7674,76.7761,38892.0
2020-08-28 12:30:00,88.27,88.27,88.23,88.23,63849.0,76.7761,76.7761,76.7413,76.7413,63849.0
2020-08-28 12:35:00,88.23,88.24,88.21,88.22,61895.0,76.7413,76.75,76.7239,76.7326,61895.0
2020-08-28 12:40:00,88.22,88.22,88.19,88.2,54918.0,76.7326,76.7326,76.7066,76.7153,54918.0
2020-08-28 12:45:00,88.2,88.2,88.18,88.19,30790.0,76.7153,76.7153,76.6979,76.7066,30790.0
2020-08-28 12:50:00,88.19,88.2,88.18,88.19,68410.0,76.7066,76.7153,76.6979,76.7066,68410.0
2020-08-28 12:55:00,88.19,88.2,88.17,88.2,76639.0,76.7066,76.7153,76.6892,76.7153,76639.0
2020-08-28 13:00:00,88.19,88.2,88.18,88.2,43504.0,76.7066,76.7153,76.6979,76.7153,43504.0
2020-08-28 13:05:00,88.19,88.2,88.19,88.2,35740.0,76.7066,76.7153,76.7066,76.7153,35740.0
2020-08-28 13:10:00,88.2,88.2,88.17,88.18,34036.0,76.7153,76.7153,76.6892,76.6979,34036.0
2020-08-28 13:15:00,88.17,88.19,88.15,88.16,71126.0,76.6892,76.7066,76.6718,76.6805,71126.0
2020-08-28 13:20:00,88.16,88.17,88.15,88.15,39208.0,76.6805,76.6892,76.6718,76.6718,39208.0
2020-08-28 13:25:00,88.16,88.16,88.15,88.15,66587.0,76.6805,76.6805,76.6718,76.6718,66587.0
2020-08-28 13:30:00,88.16,88.16,88.15,88.15,61555.0,76.6805,76.6805,76.6718,76.6718,61555.0
2020-08-28 13:35:00,88.16,88.16,88.14,88.16,52524.0,76.6805,76.6805,76.6631,76.6805,52524.0
2020-08-28 13:40:00,88.15,88.16,88.14,88.14,25512.0,76.6718,76.6805,76.6631,76.6631,25512.0
2020-08-28 13:45:00,88.15,88.15,88.12,88.13,44642.0,76.6718,76.6718,76.6457,76.6544,44642.0
2020-08-28 13:50:00,88.13,88.14,88.12,88.13,27765.0,76.6544,76.6631,76.6457,76.6544,27765.0
2020-08-28 13:55:00,88.12,88.16,88.12,88.16,22856.0,76.6457,76.6805,76.6457,76.6805,22856.0
2020-08-28 14:00:00,88.16,88.16,88.15,88.16,66989.0,76.6805,76.6805,76.6718,76.6805,66989.0
2020-08-28 14:05:00,88.16,88.16,88.15,88.16,70805.0,76.6805,76.6805,76.6718,76.6805,70805.0
2020-08-28 14:10:00,88.16,88.16,88.15,88.16,44294.0,76.6805,76.6805,76.6718,76.6805,44294.0
2020-08-28 14:15:00,88.16,88.19,88.15,88.19,185699.0,76.6805,76.7066,76.6718,76.7066,185699.0
2020-08-28 14:20:00,88.18,88.19,88.17,88.18,43906.0,76.6979,76.7066,76.6892,76.6979,43906.0
2020-08-28 14:25:00,88.18,88.19,88.18,88.19,27877.0,76.6979,76.7066,76.6979,76.7066,27877.0
2020-08-28 14:30:00,88.19,88.19,88.17,88.19,78342.0,76.7066,76.7066,76.6892,76.7066,78342.0
2020-08-28 14:35:00,88.19,88.2,88.18,88.2,64173.0,76.7066,76.7153,76.6979,76.7153,64173.0
2020-08-28 14:40:00,88.2,88.2,88.19,88.19,35654.0,76.7153,76.7153,76.7066,76.7066,35654.0
2020-08-28 14:45:00,88.2,88.2,88.19,88.2,25912.0,76.7153,76.7153,76.7066,76.7153,25912.0
2020-08-28 14:50:00,88.2,88.2,88.19,88.2,65569.0,76.7153,76.7153,76.7066,76.7153,65569.0
2020-08-28 14:55:00,88.2,88.23,88.19,88.23,49776.0,76.7153,76.7413,76.7066,76.7413,49776.0
2020-08-28 15:00:00,88.23,88.24,88.21,88.22,45547.0,76.7413,76.75,76.7239,76.7326,45547.0
2020-08-28 15:05:00,88.22,88.22,88.19,88.2,47790.0,76.7326,76.7326,76.7066,76.7153,47790.0
2020-08-28 15:10:00,88.2,88.2,88.19,88.2,21021.0,76.7153,76.7153,76.7066,76.7153,21021.0
2020-08-28 15:15:00,88.2,88.2,88.18,88.19,55641.0,76.7153,76.7153,76.6979,76.7066,55641.0
2020-08-28 15:20:00,88.2,88.2,88.18,88.18,64705.0,76.7153,76.7153,76.6979,76.6979,64705.0
2020-08-28 15:25:00,88.19,88.2,88.17,88.19,69678.0,76.7066,76.7153,76.6892,76.7066,69678.0
2020-08-28 15:30:00,88.18,88.19,88.18,88.19,55819.0,76.6979,76.7066,76.6979,76.7066,55819.0
2020-08-28 15:35:00,88.19,88.2,88.18,88.18,104078.0,76.7066,76.7153,76.6979,76.6979,104078.0
2020-08-28 15:40:00,88.19,88.19,88.17,88.17,31339.0,76.7066,76.7066,76.6892,76.6892,31339.0
2020-08-28 15:45:00,88.18,88.18,88.17,88.17,106261.0,76.6979,76.6979,76.6892,76.6892,106261.0
2020-08-28 15:50:00,88.18,88.21,88.17,88.2,122506.0,76.6979,76.7239,76.6892,76.7153,122506.0
2020-08-28 15:55:00,88.2,88.21,88.19,88.21,91416.0,76.7153,76.7239,76.7066,76.7239,91416.0
2020-08-31 09:30:00,88.29,88.3,88.27,88.29,175462.0,76.7935,76.8022,76.7761,76.7935,175462.0
2020-08-31 09:35:00,88.28,88.29,88.27,88.28,143862.0,76.7848,76.7935,76.7761,76.7848,143862.0
2020-08-31 09:40:00,88.28,88.29,88.26,88.29,66875.0,76.7848,76.7935,76.7674,76.7935,66875.0
2020-08-31 09:45:00,88.29,88.3,88.28,88.3,86376.0,76.7935,76.8022,76.7848,76.8022,86376.0
2020-08-31 09:50:00,88.3,88.32,88.29,88.31,104804.0,76.8022,76.8196,76.7935,76.8109,104804.0
2020-08-31 09:55:00,88.31,88.33,88.31,88.33,79888.0,76.8109,76.8283,76.8109,76.8283,79888.0
2020-08-31 10:00:00,88.33,88.34,88.31,88.34,71103.0,76.8283,76.837,76.8109,76.837,71103.0
2020-08-31 10:05:00,88.33,88.35,88.33,88.35,89940.0,76.8283,76.8457,76.8283,76.8457,89940.0
2020-08-31 10:10:00,88.34,88.36,88.34,88.35,187679.0,76.837,76.8544,76.837,76.8457,187679.0
2020-08-31 10:15:00,88.35,88.35,88.34,88.35,17146.0,76.8457,76.8457,76.837,76.8457,17146.0
2020-08-31 10:20:00,88.34,88.38,88.34,88.37,99979.0,76.837,76.8718,76.837,76.8631,99979.0
2020-08-31 10:25:00,88.37,88.39,88.37,88.39,84561.0,76.8631,76.8805,76.8631,76.8805,84561.0
2020-08-31 10:30:00,88.39,88.39,88.38,88.38,141553.0,76.8805,76.8805,76.8718,76.8718,141553.0
2020-08-31 10:35:00,88.38,88.38,88.34,88.35,170884.0,76.8718,76.8718,76.837,76.8457,170884.0
2020-08-31 10:40:00,88.35,88.35,88.34,88.35,23603.0,76.8457,76.8457,76.837,76.8457,23603.0
2020-08-31 10:45:00,88.35,88.35,88.32,88.33,127723.0,76.8457,76.8457,76.8196,76.8283,127723.0
2020-08-31 10:50:00,88.33,88.34,88.33,88.34,58120.0,76.8283,76.837,76.8283,76.837,58120.0
2020-08-31 10:55:00,88.33,88.36,88.33,88.36,116868.0,76.8283,76.8544,76.8283,76.8544,116868.0
2020-08-31 11:00:00,88.36,88.38,88.35,88.38,58215.0,76.8544,76.8718,76.8457,76.8718,58215.0
2020-08-31 11:05:00,88.38,88.4,88.37,88.4,107683.0,76.8718,76.8892,76.8631,76.8892,107683.0
2020-08-31 11:10:00,88.4,88.41,88.39,88.4,56318.0,76.8892,76.8979,76.8805,76.8892,56318.0
2020-08-31 11:15:00,88.41,88.42,88.4,88.42,125812.0,76.8979,76.9066,76.8892,76.9066,125812.0
2020-08-31 11:20:00,88.42,88.42,88.4,88.4,72057.0,76.9066,76.9066,76.8892,76.8892,72057.0
2020-08-31 11:25:00,88.41,88.42,88.38,88.42,133555.0,76.8979,76.9066,76.8718,76.9066,133555.0
2020-08-31 11:30:00,88.41,88.42,88.39,88.41,128347.0,76.8979,76.9066,76.8805,76.8979,128347.0
2020-08-31 11:35:00,88.4,88.41,88.4,88.41,104288.0,76.8892,76.8979,76.8892,76.8979,104288.0
2020-08-31 11:40:00,88.41,88.41,88.4,88.4,56735.0,76.8979,76.8979,76.8892,76.8892,56735.0
2020-08-31 11:45:00,88.41,88.41,88.4,88.41,126047.0,76.8979,76.8979,76.8892,76.8979,126047.0
2020-08-31 11:50:00,88.41,88.42,88.4,88.42,48283.0,76.8979,76.9066,76.8892,76.9066,48283.0
2020-08-31 11:55:00,88.42,88.43,88.41,88.42,91462.0,76.9066,76.9153,76.8979,76.9066,91462.0
2020-08-31 12:00:00,88.42,88.46,88.41,88.45,222001.0,76.9066,76.9414,76.8979,76.9327,222001.0
2020-08-31 12:05:00,88.45,88.46,88.45,88.46,73535.0,76.9327,76.9414,76.9327,76.9414,73535.0
2020-08-31 12:10:00,88.46,88.48,88.46,88.48,212103.0,76.9414,76.9588,76.9414,76.9588,212103.0
2020-08-31 12:15:00,88.47,88.48,88.46,88.47,100651.0,76.9501,76.9588,76.9414,76.9501,100651.0
2020-08-31 12:20:00,88.46,88.47,88.45,88.45,87702.0,76.9414,76.9501,76.9327,76.9327,87702.0
2020-08-31 12:25:00,88.45,88.47,88.45,88.47,81738.0,76.9327,76.9501,76.9327,76.9501,81738.0
2020-08-31 12:30:00,88.47,88.47,88.46,88.46,57023.0,76.9501,76.9501,76.9414,76.9414,57023.0
2020-08-31 12:35:00,88.47,88.48,88.46,88.48,136707.0,76.9501,76.9588,76.9414,76.9588,136707.0
2020-08-31 12:40:00,88.47,88.48,88.46,88.47,225798.0,76.9501,76.9588,76.9414,76.9501,225798.0
2020-08-31 12:45:00,88.47,88.48,88.46,88.48,38152.0,76.9501,76.9588,76.9414,76.9588,38152.0
2020-08-31 12:50:00,88.48,88.48,88.47,88.47,132937.0,76.9588,76.9588,76.9501,76.9501,132937.0
2020-08-31 12:55:00,88.47,88.48,88.46,88.47,105576.0,76.9501,76.9588,76.9414,76.9501,105576.0
2020-08-31 13:00:00,88.47,88.47,88.46,88.47,63470.0,76.9501,76.9501,76.9414,76.9501,63470.0
2020-08-31 13:05:00,88.47,88.48,88.46,88.48,123421.0,76.9501,76.9588,76.9414,76.9588,123421.0
2020-08-31 13:10:00,88.48,88.48,88.47,88.48,61126.0,76.9588,76.9588,76.9501,76.9588,61126.0
2020-08-31 13:15:00,88.48,88.49,88.47,88.48,63525.0,76.9588,76.9675,76.9501,76.9588,63525.0
2020-08-31 13:20:00,88.48,88.49,88.48,88.48,75463.0,76.9588,76.9675,76.9588,76.9588,75463.0
2020-08-31 13:25:00,88.48,88.49,88.48,88.48,181358.0,76.9588,76.9675,76.9588,76.9588,181358.0
2020-08-31 13:30:00,88.48,88.49,88.48,88.49,69897.0,76.9588,76.9675,76.9588,76.9675,69897.0
2020-08-31 13:35:00,88.48,88.49,88.48,88.48,86877.0,76.9588,76.9675,76.9588,76.9588,86877.0
2020-08-31 13:40:00,88.48,88.49,88.48,88.48,110819.0,76.9588,76.9675,76.9588,76.9588,110819.0
2020-08-31 13:45:00,88.48,88.49,88.48,88.49,66142.0,76.9588,76.9675,76.9588,76.9675,66142.0
2020-08-31 13:50:00,88.49,88.5,88.48,88.5,74286.0,76.9675,76.9762,76.9588,76.9762,74286.0
2020-08-31 13:55:00,88.5,88.5,88.49,88.5,95912.0,76.9762,76.9762,76.9675,76.9762,95912.0
2020-08-31 14:00:00,88.49,88.5,88.45,88.46,115524.0,76.9675,76.9762,76.9327,76.9414,115524.0
2020-08-31 14:05:00,88.46,88.48,88.45,88.47,81361.0,76.9414,76.9588,76.9327,76.9501,81361.0
2020-08-31 14:10:00,88.47,88.48,88.46,88.48,179980.0,76.9501,76.9588,76.9414,76.9588,179980.0
2020-08-31 14:15:00,88.47,88.48,88.47,88.48,123988.0,76.9501,76.9588,76.9501,76.9588,123988.0
2020-08-31 14:20:00,88.48,88.48,88.47,88.48,120758.0,76.9588,76.9588,76.9501,76.9588,120758.0
2020-08-31 14:25:00,88.48,88.49,88.47,88.48,122471.0,76.9588,76.9675,76.9501,76.9588,122471.0
2020-08-31 14:30:00,88.48,88.49,88.45,88.45,278000.0,76.9588,76.9675,76.9327,76.9327,278000.0
2020-08-31 14:35:00,88.45,88.46,88.4,88.41,143961.0,76.9327,76.9414,76.8892,76.8979,143961.0
2020-08-31 14:40:00,88.41,88.41,88.38,88.39,103955.0,76.8979,76.8979,76.8718,76.8805,103955.0
2020-08-31 14:45:00,88.4,88.41,88.35,88.41,140108.0,76.8892,76.8979,76.8457,76.8979,140108.0
2020-08-31 14:50:00,88.41,88.45,88.4,88.45,78345.0,76.8979,76.9327,76.8892,76.9327,78345.0
2020-08-31 14:55:00,88.45,88.54,88.44,88.53,183754.0,76.9327,77.011,76.924,77.0023,183754.0
2020-08-31 15:00:00,88.53,88.54,88.51,88.53,129016.0,77.0023,77.011,76.9849,77.0023,129016.0
2020-08-31 15:05:00,88.53,88.53,88.47,88.52,334345.0,77.0023,77.0023,76.9501,76.9936,334345.0
2020-08-31 15:10:00,88.52,88.52,88.46,88.46,177873.0,76.9936,76.9936,76.9414,76.9414,177873.0
2020-08-31 15:15:00,88.45,88.46,88.4,88.43,2410960.0,76.9327,76.9414,76.8892,76.9153,2410960.0
2020-08-31 15:20:00,88.42,88.44,88.39,88.39,114284.0,76.9066,76.924,76.8805,76.8805,114284.0
2020-08-31 15:25:00,88.4,88.4,88.36,88.4,136826.0,76.8892,76.8892,76.8544,76.8892,136826.0
2020-08-31 15:30:00,88.4,88.44,88.39,88.41,147186.0,76.8892,76.924,76.8805,76.8979,147186.0
2020-08-31 15:35:00,88.41,88.42,88.39,88.4,76906.0,76.8979,76.9066,76.8805,76.8892,76906.0
2020-08-31 15:40:00,88.4,88.42,88.39,88.41,191548.0,76.8892,76.9066,76.8805,76.8979,191548.0
2020-08-31 15:45:00,88.41,88.45,88.41,88.44,441203.0,76.8979,76.9327,76.8979,76.924,441203.0
2020-08-31 15:50:00,88.43,88.45,88.43,88.45,354594.0,76.9153,76.9327,76.9153,76.9327,354594.0
2020-08-31 15:55:00,88.44,88.47,88.42,88.45,709925.0,76.924,76.9501,76.9066,76.9327,709925.0
2020-09-01 09:30:00,88.25,88.28,88.24,88.25,126337.0,76.8914,76.9176,76.8827,76.8914,126337.0
2020-09-01 09:35:00,88.25,88.26,88.22,88.22,129691.0,76.8914,76.9001,76.8653,76.8653,129691.0
2020-09-01 09:40:00,88.23,88.24,88.22,88.23,52884.0,76.874,76.8827,76.8653,76.874,52884.0
2020-09-01 09:45:00,88.23,88.26,88.22,88.25,73423.0,76.874,76.9001,76.8653,76.8914,73423.0
2020-09-01 09:50:00,88.25,88.28,88.24,88.26,32188.0,76.8914,76.9176,76.8827,76.9001,32188.0
2020-09-01 09:55:00,88.26,88.27,88.25,88.27,63512.0,76.9001,76.9089,76.8914,76.9089,63512.0
2020-09-01 10:00:00,88.26,88.26,88.18,88.21,154632.0,76.9001,76.9001,76.8304,76.8566,154632.0
2020-09-01 10:05:00,88.21,88.24,88.2,88.22,45531.0,76.8566,76.8827,76.8479,76.8653,45531.0
2020-09-01 10:10:00,88.23,88.24,88.22,88.23,22673.0,76.874,76.8827,76.8653,76.874,22673.0
2020-09-01 10:15:00,88.22,88.23,88.2,88.2,26768.0,76.8653,76.874,76.8479,76.8479,26768.0
2020-09-01 10:20:00,88.2,88.22,88.19,88.22,45680.0,76.8479,76.8653,76.8392,76.8653,45680.0
2020-09-01 10:25:00,88.22,88.22,88.2,88.2,174594.0,76.8653,76.8653,76.8479,76.8479,174594.0
2020-09-01 10:30:00,88.2,88.26,88.2,88.26,64107.0,76.8479,76.9001,76.8479,76.9001,64107.0
2020-09-01 10:35:00,88.26,88.28,88.25,88.27,75885.0,76.9001,76.9176,76.8914,76.9089,75885.0
2020-09-01 10:40:00,88.27,88.27,88.25,88.27,104432.0,76.9089,76.9089,76.8914,76.9089,104432.0
2020-09-01 10:45:00,88.27,88.3,88.26,88.29,79519.0,76.9089,76.935,76.9001,76.9263,79519.0
2020-09-01 10:50:00,88.29,88.34,88.28,88.31,67790.0,76.9263,76.9698,76.9176,76.9437,67790.0
2020-09-01 10:55:00,88.31,88.32,88.29,88.3,42067.0,76.9437,76.9524,76.9263,76.935,42067.0
2020-09-01 11:00:00,88.3,88.32,88.29,88.31,43527.0,76.935,76.9524,76.9263,76.9437,43527.0
2020-09-01 11:05:00,88.31,88.32,88.29,88.3,27326.0,76.9437,76.9524,76.9263,76.935,27326.0
2020-09-01 11:10:00,88.3,88.33,88.29,88.33,41540.0,76.935,76.9611,76.9263,76.9611,41540.0
2020-09-01 11:15:00,88.32,88.34,88.32,88.32,54234.0,76.9524,76.9698,76.9524,76.9524,54234.0
2020-09-01 11:20:00,88.32,88.36,88.31,88.34,362444.0,76.9524,76.9873,76.9437,76.9698,362444.0
2020-09-01 11:25:00,88.34,88.37,88.33,88.34,59382.0,76.9698,76.996,76.9611,76.9698,59382.0
2020-09-01 11:30:00,88.34,88.35,88.33,88.34,30615.0,76.9698,76.9786,76.9611,76.9698,30615.0
2020-09-01 11:35:00,88.34,88.35,88.34,88.34,27670.0,76.9698,76.9786,76.9698,76.9698,27670.0
2020-09-01 11:40:00,88.34,88.39,88.34,88.38,70111.0,76.9698,77.0134,76.9698,77.0047,70111.0
2020-09-01 11:45:00,88.38,88.38,88.35,88.36,28567.0,77.0047,77.0047,76.9786,76.9873,28567.0
2020-09-01 11:50:00,88.36,88.37,88.35,88.37,26084.0,76.9873,76.996,76.9786,76.996,26084.0
2020-09-01 11:55:00,88.37,88.39,88.36,88.39,72318.0,76.996,77.0134,76.9873,77.0134,72318.0
2020-09-01 12:00:00,88.39,88.39,88.36,88.38,41579.0,77.0134,77.0134,76.9873,77.0047,41579.0
2020-09-01 12:05:00,88.38,88.38,88.36,88.38,59780.0,77.0047,77.0047,76.9873,77.0047,59780.0
2020-09-01 12:10:00,88.38,88.4,88.37,88.39,30185.0,77.0047,77.0221,76.996,77.0134,30185.0
2020-09-01 12:15:00,88.39,88.39,88.37,88.39,35847.0,77.0134,77.0134,76.996,77.0134,35847.0
2020-09-01 12:20:00,88.39,88.39,88.38,88.38,28490.0,77.0134,77.0134,77.0047,77.0047,28490.0
2020-09-01 12:25:00,88.38,88.39,88.38,88.39,82175.0,77.0047,77.0134,77.0047,77.0134,82175.0
2020-09-01 12:30:00,88.38,88.39,88.36,88.37,47598.0,77.0047,77.0134,76.9873,76.996,47598.0
2020-09-01 12:35:00,88.37,88.39,88.37,88.38,35026.0,76.996,77.0134,76.996,77.0047,35026.0
2020-09-01 12:40:00,88.38,88.39,88.37,88.39,62923.0,77.0047,77.0134,76.996,77.0134,62923.0
2020-09-01 12:45:00,88.39,88.39,88.36,88.36,29317.0,77.0134,77.0134,76.9873,76.9873,29317.0
2020-09-01 12:50:00,88.36,88.39,88.36,88.39,29466.0,76.9873,77.0134,76.9873,77.0134,29466.0
2020-09-01 12:55:00,88.38,88.39,88.37,88.38,29064.0,77.0047,77.0134,76.996,77.0047,29064.0
2020-09-01 13:00:00,88.38,88.38,88.36,88.38,54287.0,77.0047,77.0047,76.9873,77.0047,54287.0
2020-09-01 13:05:00,88.38,88.38,88.36,88.37,39656.0,77.0047,77.0047,76.9873,76.996,39656.0
2020-09-01 13:10:00,88.37,88.37,88.36,88.37,29370.0,76.996,76.996,76.9873,76.996,29370.0
2020-09-01 13:15:00,88.37,88.38,88.36,88.38,40621.0,76.996,77.0047,76.9873,77.0047,40621.0
2020-09-01 13:20:00,88.38,88.47,88.38,88.44,97544.0,77.0047,77.0831,77.0047,77.057,97544.0
2020-09-01 13:25:00,88.45,88.5,88.44,88.48,122732.0,77.0657,77.1093,77.057,77.0918,122732.0
2020-09-01 13:30:00,88.48,88.49,88.45,88.45,72318.0,77.0918,77.1005,77.0657,77.0657,72318.0
2020-09-01 13:35:00,88.45,88.48,88.45,88.47,32507.0,77.0657,77.0918,77.0657,77.0831,32507.0
2020-09-01 13:40:00,88.47,88.48,88.45,88.46,67264.0,77.0831,77.0918,77.0657,77.0744,67264.0
2020-09-01 13:45:00,88.47,88.48,88.46,88.47,62342.0,77.0831,77.0918,77.0744,77.0831,62342.0
2020-09-01 13:50:00,88.48,88.51,88.47,88.5,27096.0,77.0918,77.118,77.0831,77.1093,27096.0
2020-09-01 13:55:00,88.5,88.5,88.47,88.49,43494.0,77.1093,77.1093,77.0831,77.1005,43494.0
2020-09-01 14:00:00,88.48,88.5,88.47,88.5,93551.0,77.0918,77.1093,77.0831,77.1093,93551.0
2020-09-01 14:05:00,88.5,88.5,88.48,88.48,67693.0,77.1093,77.1093,77.0918,77.0918,67693.0
2020-09-01 14:10:00,88.49,88.49,88.47,88.48,87516.0,77.1005,77.1005,77.0831,77.0918,87516.0
2020-09-01 14:15:00,88.48,88.52,88.48,88.52,70749.0,77.0918,77.1267,77.0918,77.1267,70749.0
2020-09-01 14:20:00,88.52,88.52,88.5,88.52,62872.0,77.1267,77.1267,77.1093,77.1267,62872.0
2020-09-01 14:25:00,88.52,88.53,88.51,88.53,48675.0,77.1267,77.1354,77.118,77.1354,48675.0
2020-09-01 14:30:00,88.53,88.53,88.49,88.51,51394.0,77.1354,77.1354,77.1005,77.118,51394.0
2020-09-01 14:35:00,88.51,88.53,88.5,88.52,110824.0,77.118,77.1354,77.1093,77.1267,110824.0
2020-09-01 14:40:00,88.52,88.53,88.51,88.51,78674.0,77.1267,77.1354,77.118,77.118,78674.0
2020-09-01 14:45:00,88.52,88.52,88.5,88.5,49713.0,77.1267,77.1267,77.1093,77.1093,49713.0
2020-09-01 14:50:00,88.5,88.55,88.5,88.55,53839.0,77.1093,77.1528,77.1093,77.1528,53839.0
2020-09-01 14:55:00,88.55,88.55,88.52,88.54,45847.0,77.1528,77.1528,77.1267,77.1441,45847.0
2020-09-01 15:00:00,88.55,88.56,88.53,88.56,41109.0,77.1528,77.1615,77.1354,77.1615,41109.0
2020-09-01 15:05:00,88.56,88.56,88.53,88.54,41096.0,77.1615,77.1615,77.1354,77.1441,41096.0
2020-09-01 15:10:00,88.54,88.55,88.53,88.55,41827.0,77.1441,77.1528,77.1354,77.1528,41827.0
2020-09-01 15:15:00,88.55,88.55,88.53,88.53,41249.0,77.1528,77.1528,77.1354,77.1354,41249.0
2020-09-01 15:20:00,88.54,88.54,88.52,88.54,44837.0,77.1441,77.1441,77.1267,77.1441,44837.0
2020-09-01 15:25:00,88.54,88.54,88.53,88.53,74787.0,77.1441,77.1441,77.1354,77.1354,74787.0
2020-09-01 15:30:00,88.53,88.54,88.53,88.53,132229.0,77.1354,77.1441,77.1354,77.1354,132229.0
2020-09-01 15:35:00,88.54,88.54,88.53,88.54,194108.0,77.1441,77.1441,77.1354,77.1441,194108.0
2020-09-01 15:40:00,88.54,88.54,88.52,88.54,731527.0,77.1441,77.1441,77.1267,77.1441,731527.0
2020-09-01 15:45:00,88.54,88.56,88.53,88.55,247895.0,77.1441,77.1615,77.1354,77.1528,247895.0
2020-09-01 15:50:00,88.55,88.55,88.53,88.54,88835.0,77.1528,77.1528,77.1354,77.1441,88835.0
2020-09-01 15:55:00,88.54,88.57,88.53,88.56,146937.0,77.1441,77.1702,77.1354,77.1615,146937.0
2020-09-02 09:30:00,88.54,88.56,88.53,88.56,149999.0,77.1441,77.1615,77.1354,77.1615,149999.0
2020-09-02 09:35:00,88.56,88.56,88.53,88.54,160651.0,77.1615,77.1615,77.1354,77.1441,160651.0
2020-09-02 09:40:00,88.54,88.57,88.53,88.56,44670.0,77.1441,77.1702,77.1354,77.1615,44670.0
2020-09-02 09:45:00,88.56,88.59,88.56,88.59,79330.0,77.1615,77.1877,77.1615,77.1877,79330.0
2020-09-02 09:50:00,88.58,88.59,88.56,88.59,37532.0,77.179,77.1877,77.1615,77.1877,37532.0
2020-09-02 09:55:00,88.59,88.65,88.58,88.65,77081.0,77.1877,77.2399,77.179,77.2399,77081.0
2020-09-02 10:00:00,88.64,88.67,88.62,88.64,109278.0,77.2312,77.2574,77.2138,77.2312,109278.0
2020-09-02 10:05:00,88.64,88.66,88.62,88.66,47626.0,77.2312,77.2487,77.2138,77.2487,47626.0
2020-09-02 10:10:00,88.66,88.67,88.65,88.66,32280.0,77.2487,77.2574,77.2399,77.2487,32280.0
2020-09-02 10:15:00,88.65,88.66,88.63,88.64,50443.0,77.2399,77.2487,77.2225,77.2312,50443.0
2020-09-02 10:20:00,88.64,88.64,88.63,88.63,30098.0,77.2312,77.2312,77.2225,77.2225,30098.0
2020-09-02 10:25:00,88.64,88.64,88.63,88.64,24165.0,77.2312,77.2312,77.2225,77.2312,24165.0
2020-09-02 10:30:00,88.64,88.64,88.61,88.61,38187.0,77.2312,77.2312,77.2051,77.2051,38187.0
2020-09-02 10:35:00,88.62,88.64,88.61,88.63,50548.0,77.2138,77.2312,77.2051,77.2225,50548.0
2020-09-02 10:40:00,88.63,88.67,88.62,88.66,44699.0,77.2225,77.2574,77.2138,77.2487,44699.0
2020-09-02 10:45:00,88.66,88.67,88.65,88.66,49139.0,77.2487,77.2574,77.2399,77.2487,49139.0
2020-09-02 10:50:00,88.66,88.66,88.64,88.65,56729.0,77.2487,77.2487,77.2312,77.2399,56729.0
2020-09-02 10:55:00,88.65,88.67,88.65,88.66,75659.0,77.2399,77.2574,77.2399,77.2487,75659.0
2020-09-02 11:00:00,88.67,88.68,88.66,88.67,49292.0,77.2574,77.2661,77.2487,77.2574,49292.0
2020-09-02 11:05:00,88.68,88.69,88.67,88.67,29419.0,77.2661,77.2748,77.2574,77.2574,29419.0
2020-09-02 11:10:00,88.67,88.69,88.67,88.69,31717.0,77.2574,77.2748,77.2574,77.2748,31717.0
2020-09-02 11:15:00,88.69,88.72,88.68,88.72,54711.0,77.2748,77.3009,77.2661,77.3009,54711.0
2020-09-02 11:20:00,88.72,88.75,88.71,88.73,57383.0,77.3009,77.3271,77.2922,77.3096,57383.0
2020-09-02 11:25:00,88.73,88.75,88.73,88.73,41084.0,77.3096,77.3271,77.3096,77.3096,41084.0
2020-09-02 11:30:00,88.73,88.75,88.73,88.73,40509.0,77.3096,77.3271,77.3096,77.3096,40509.0
2020-09-02 11:35:00,88.73,88.74,88.73,88.73,45096.0,77.3096,77.3184,77.3096,77.3096,45096.0
2020-09-02 11:40:00,88.73,88.76,88.73,88.76,83803.0,77.3096,77.3358,77.3096,77.3358,83803.0
2020-09-02 11:45:00,88.77,88.77,88.76,88.76,54277.0,77.3445,77.3445,77.3358,77.3358,54277.0
2020-09-02 11:50:00,88.76,88.76,88.75,88.76,19393.0,77.3358,77.3358,77.3271,77.3358,19393.0
2020-09-02 11:55:00,88.76,88.76,88.72,88.74,40357.0,77.3358,77.3358,77.3009,77.3184,40357.0
2020-09-02 12:00:00,88.73,88.75,88.73,88.73,49507.0,77.3096,77.3271,77.3096,77.3096,49507.0
2020-09-02 12:05:00,88.73,88.74,88.72,88.73,24207.0,77.3096,77.3184,77.3009,77.3096,24207.0
2020-09-02 12:10:00,88.73,88.74,88.71,88.72,29680.0,77.3096,77.3184,77.2922,77.3009,29680.0
2020-09-02 12:15:00,88.71,88.73,88.7,88.73,72599.0,77.2922,77.3096,77.2835,77.3096,72599.0
2020-09-02 12:20:00,88.73,88.74,88.71,88.74,35409.0,77.3096,77.3184,77.2922,77.3184,35409.0
2020-09-02 12:25:00,88.73,88.74,88.72,88.73,20061.0,77.3096,77.3184,77.3009,77.3096,20061.0
2020-09-02 12:30:00,88.73,88.73,88.7,88.72,78712.0,77.3096,77.3096,77.2835,77.3009,78712.0
2020-09-02 12:35:00,88.72,88.73,88.71,88.73,19623.0,77.3009,77.3096,77.2922,77.3096,19623.0
2020-09-02 12:40:00,88.72,88.73,88.71,88.71,16375.0,77.3009,77.3096,77.2922,77.2922,16375.0
2020-09-02 12:45:00,88.71,88.72,88.7,88.71,42480.0,77.2922,77.3009,77.2835,77.2922,42480.0
2020-09-02 12:50:00,88.7,88.72,88.7,88.7,49496.0,77.2835,77.3009,77.2835,77.2835,49496.0
2020-09-02 12:55:00,88.71,88.73,88.7,88.73,20520.0,77.2922,77.3096,77.2835,77.3096,20520.0
2020-09-02 13:00:00,88.73,88.74,88.72,88.73,73829.0,77.3096,77.3184,77.3009,77.3096,73829.0
2020-09-02 13:05:00,88.74,88.74,88.73,88.73,39902.0,77.3184,77.3184,77.3096,77.3096,39902.0
2020-09-02 13:10:00,88.73,88.75,88.73,88.75,49460.0,77.3096,77.3271,77.3096,77.3271,49460.0
2020-09-02 13:15:00,88.75,88.75,88.72,88.72,184082.0,77.3271,77.3271,77.3009,77.3009,184082.0
2020-09-02 13:20:00,88.72,88.73,88.72,88.72,47607.0,77.3009,77.3096,77.3009,77.3009,47607.0
2020-09-02 13:25:00,88.72,88.75,88.72,88.75,65807.0,77.3009,77.3271,77.3009,77.3271,65807.0
2020-09-02 13:30:00,88.75,88.76,88.74,88.75,34041.0,77.3271,77.3358,77.3184,77.3271,34041.0
2020-09-02 13:35:00,88.75,88.75,88.74,88.74,23860.0,77.3271,77.3271,77.3184,77.3184,23860.0
2020-09-02 13:40:00,88.74,88.75,88.74,88.75,13194.0,77.3184,77.3271,77.3184,77.3271,13194.0
2020-09-02 13:45:00,88.75,88.75,88.74,88.75,32172.0,77.3271,77.3271,77.3184,77.3271,32172.0
2020-09-02 13:50:00,88.75,88.75,88.74,88.75,40538.0,77.3271,77.3271,77.3184,77.3271,40538.0
2020-09-02 13:55:00,88.75,88.76,88.74,88.75,60354.0,77.3271,77.3358,77.3184,77.3271,60354.0
2020-09-02 14:00:00,88.75,88.75,88.74,88.75,42207.0,77.3271,77.3271,77.3184,77.3271,42207.0
2020-09-02 14:05:00,88.75,88.77,88.74,88.76,91931.0,77.3271,77.3445,77.3184,77.3358,91931.0
2020-09-02 14:10:00,88.76,88.76,88.73,88.75,66718.0,77.3358,77.3358,77.3096,77.3271,66718.0
2020-09-02 14:15:00,88.74,88.76,88.74,88.76,44828.0,77.3184,77.3358,77.3184,77.3358,44828.0
2020-09-02 14:20:00,88.76,88.76,88.75,88.76,47478.0,77.3358,77.3358,77.3271,77.3358,47478.0
2020-09-02 14:25:00,88.76,88.76,88.75,88.75,35805.0,77.3358,77.3358,77.3271,77.3271,35805.0
2020-09-02 14:30:00,88.75,88.76,88.74,88.76,36442.0,77.3271,77.3358,77.3184,77.3358,36442.0
2020-09-02 14:35:00,88.76,88.76,88.75,88.76,62488.0,77.3358,77.3358,77.3271,77.3358,62488.0
2020-09-02 14:40:00,88.76,88.76,88.73,88.74,59310.0,77.3358,77.3358,77.3096,77.3184,59310.0
2020-09-02 14:45:00,88.73,88.75,88.73,88.75,51814.0,77.3096,77.3271,77.3096,77.3271,51814.0
2020-09-02 14:50:00,88.75,88.76,88.73,88.73,124161.0,77.3271,77.3358,77.3096,77.3096,124161.0
2020-09-02 14:55:00,88.74,88.76,88.73,88.76,112255.0,77.3184,77.3358,77.3096,77.3358,112255.0
2020-09-02 15:00:00,88.75,88.76,88.73,88.73,135828.0,77.3271,77.3358,77.3096,77.3096,135828.0
2020-09-02 15:05:00,88.73,88.74,88.73,88.73,40922.0,77.3096,77.3184,77.3096,77.3096,40922.0
2020-09-02 15:10:00,88.73,88.74,88.72,88.74,63944.0,77.3096,77.3184,77.3009,77.3184,63944.0
2020-09-02 15:15:00,88.73,88.75,88.73,88.75,109589.0,77.3096,77.3271,77.3096,77.3271,109589.0
2020-09-02 15:20:00,88.75,88.75,88.74,88.75,37311.0,77.3271,77.3271,77.3184,77.3271,37311.0
2020-09-02 15:25:00,88.74,88.75,88.73,88.73,45425.0,77.3184,77.3271,77.3096,77.3096,45425.0
2020-09-02 15:30:00,88.73,88.74,88.73,88.73,124566.0,77.3096,77.3184,77.3096,77.3096,124566.0
2020-09-02 15:35:00,88.73,88.74,88.73,88.74,105124.0,77.3096,77.3184,77.3096,77.3184,105124.0
2020-09-02 15:40:00,88.74,88.75,88.73,88.75,89772.0,77.3184,77.3271,77.3096,77.3271,89772.0
2020-09-02 15:45:00,88.75,88.75,88.74,88.75,72086.0,77.3271,77.3271,77.3184,77.3271,72086.0
2020-09-02 15:50:00,88.75,88.75,88.73,88.74,102667.0,77.3271,77.3271,77.3096,77.3184,102667.0
2020-09-02 15:55:00,88.73,88.76,88.73,88.75,137414.0,77.3096,77.3358,77.3096,77.3271,137414.0
2020-09-03 09:30:00,88.81,88.83,88.8,88.81,135455.0,77.3794,77.3968,77.3706,77.3794,135455.0
2020-09-03 09:35:00,88.81,88.81,88.78,88.8,37207.0,77.3794,77.3794,77.3532,77.3706,37207.0
2020-09-03 09:40:00,88.8,88.8,88.75,88.77,42853.0,77.3706,77.3706,77.3271,77.3445,42853.0
2020-09-03 09:45:00,88.77,88.77,88.74,88.75,49660.0,77.3445,77.3445,77.3184,77.3271,49660.0
2020-09-03 09:50:00,88.75,88.78,88.74,88.78,283082.0,77.3271,77.3532,77.3184,77.3532,283082.0
2020-09-03 09:55:00,88.78,88.78,88.77,88.78,19079.0,77.3532,77.3532,77.3445,77.3532,19079.0
2020-09-03 10:00:00,88.78,88.81,88.77,88.79,40898.0,77.3532,77.3794,77.3445,77.3619,40898.0
2020-09-03 10:05:00,88.79,88.8,88.78,88.78,42605.0,77.3619,77.3706,77.3532,77.3532,42605.0
2020-09-03 10:10:00,88.79,88.79,88.75,88.75,37821.0,77.3619,77.3619,77.3271,77.3271,37821.0
2020-09-03 10:15:00,88.76,88.76,88.71,88.72,39180.0,77.3358,77.3358,77.2922,77.3009,39180.0
2020-09-03 10:20:00,88.73,88.76,88.72,88.76,29538.0,77.3096,77.3358,77.3009,77.3358,29538.0
2020-09-03 10:25:00,88.75,88.77,88.75,88.76,30500.0,77.3271,77.3445,77.3271,77.3358,30500.0
2020-09-03 10:30:00,88.76,88.77,88.75,88.76,59113.0,77.3358,77.3445,77.3271,77.3358,59113.0
2020-09-03 10:35:00,88.76,88.78,88.75,88.78,53258.0,77.3358,77.3532,77.3271,77.3532,53258.0
2020-09-03 10:40:00,88.78,88.78,88.77,88.78,46459.0,77.3532,77.3532,77.3445,77.3532,46459.0
2020-09-03 10:45:00,88.78,88.8,88.77,88.79,89572.0,77.3532,77.3706,77.3445,77.3619,89572.0
2020-09-03 10:50:00,88.79,88.8,88.78,88.8,35342.0,77.3619,77.3706,77.3532,77.3706,35342.0
2020-09-03 10:55:00,88.8,88.81,88.79,88.8,43909.0,77.3706,77.3794,77.3619,77.3706,43909.0
2020-09-03 11:00:00,88.8,88.8,88.79,88.8,28634.0,77.3706,77.3706,77.3619,77.3706,28634.0
2020-09-03 11:05:00,88.8,88.83,88.79,88.83,76149.0,77.3706,77.3968,77.3619,77.3968,76149.0
2020-09-03 11:10:00,88.83,88.87,88.82,88.86,82759.0,77.3968,77.4316,77.3881,77.4229,82759.0
2020-09-03 11:15:00,88.85,88.87,88.84,88.87,88359.0,77.4142,77.4316,77.4055,77.4316,88359.0
2020-09-03 11:20:00,88.87,88.87,88.76,88.78,153846.0,77.4316,77.4316,77.3358,77.3532,153846.0
2020-09-03 11:25:00,88.78,88.81,88.75,88.76,68837.0,77.3532,77.3794,77.3271,77.3358,68837.0
2020-09-03 11:30:00,88.75,88.78,88.75,88.76,66376.0,77.3271,77.3532,77.3271,77.3358,66376.0
2020-09-03 11:35:00,88.76,88.81,88.75,88.79,98437.0,77.3358,77.3794,77.3271,77.3619,98437.0
2020-09-03 11:40:00,88.79,88.79,88.76,88.78,80954.0,77.3619,77.3619,77.3358,77.3532,80954.0
2020-09-03 11:45:00,88.78,88.78,88.75,88.77,115551.0,77.3532,77.3532,77.3271,77.3445,115551.0
2020-09-03 11:50:00,88.77,88.79,88.76,88.77,104407.0,77.3445,77.3619,77.3358,77.3445,104407.0
2020-09-03 11:55:00,88.77,88.78,88.76,88.77,38060.0,77.3445,77.3532,77.3358,77.3445,38060.0
2020-09-03 12:00:00,88.76,88.76,88.74,88.76,88732.0,77.3358,77.3358,77.3184,77.3358,88732.0
2020-09-03 12:05:00,88.77,88.79,88.76,88.77,43682.0,77.3445,77.3619,77.3358,77.3445,43682.0
2020-09-03 12:10:00,88.76,88.77,88.76,88.77,39206.0,77.3358,77.3445,77.3358,77.3445,39206.0
2020-09-03 12:15:00,88.76,88.79,88.76,88.79,49938.0,77.3358,77.3619,77.3358,77.3619,49938.0
2020-09-03 12:20:00,88.79,88.81,88.78,88.8,27558.0,77.3619,77.3794,77.3532,77.3706,27558.0
2020-09-03 12:25:00,88.81,88.82,88.79,88.81,176946.0,77.3794,77.3881,77.3619,77.3794,176946.0
2020-09-03 12:30:00,88.81,88.84,88.8,88.83,24676.0,77.3794,77.4055,77.3706,77.3968,24676.0
2020-09-03 12:35:00,88.83,88.85,88.82,88.84,47269.0,77.3968,77.4142,77.3881,77.4055,47269.0
2020-09-03 12:40:00,88.84,88.85,88.83,88.84,22766.0,77.4055,77.4142,77.3968,77.4055,22766.0
2020-09-03 12:45:00,88.83,88.84,88.82,88.82,28680.0,77.3968,77.4055,77.3881,77.3881,28680.0
2020-09-03 12:50:00,88.83,88.83,88.81,88.83,47845.0,77.3968,77.3968,77.3794,77.3968,47845.0
2020-09-03 12:55:00,88.83,88.85,88.82,88.83,48961.0,77.3968,77.4142,77.3881,77.3968,48961.0
2020-09-03 13:00:00,88.84,88.84,88.82,88.83,29106.0,77.4055,77.4055,77.3881,77.3968,29106.0
2020-09-03 13:05:00,88.83,88.85,88.82,88.84,19873.0,77.3968,77.4142,77.3881,77.4055,19873.0
2020-09-03 13:10:00,88.84,88.85,88.83,88.84,39545.0,77.4055,77.4142,77.3968,77.4055,39545.0
2020-09-03 13:15:00,88.84,88.84,88.8,88.82,55468.0,77.4055,77.4055,77.3706,77.3881,55468.0
2020-09-03 13:20:00,88.82,88.83,88.81,88.83,24746.0,77.3881,77.3968,77.3794,77.3968,24746.0
2020-09-03 13:25:00,88.83,88.83,88.82,88.82,42649.0,77.3968,77.3968,77.3881,77.3881,42649.0
2020-09-03 13:30:00,88.83,88.83,88.82,88.82,28577.0,77.3968,77.3968,77.3881,77.3881,28577.0
2020-09-03 13:35:00,88.83,88.83,88.82,88.83,21324.0,77.3968,77.3968,77.3881,77.3968,21324.0
2020-09-03 13:40:00,88.82,88.83,88.81,88.83,91354.0,77.3881,77.3968,77.3794,77.3968,91354.0
2020-09-03 13:45:00,88.83,88.83,88.82,88.83,61636.0,77.3968,77.3968,77.3881,77.3968,61636.0
2020-09-03 13:50:00,88.83,88.83,88.82,88.83,45598.0,77.3968,77.3968,77.3881,77.3968,45598.0
2020-09-03 13:55:00,88.83,88.85,88.82,88.84,58124.0,77.3968,77.4142,77.3881,77.4055,58124.0
2020-09-03 14:00:00,88.84,88.87,88.84,88.86,51339.0,77.4055,77.4316,77.4055,77.4229,51339.0
2020-09-03 14:05:00,88.85,88.87,88.85,88.87,86722.0,77.4142,77.4316,77.4142,77.4316,86722.0
2020-09-03 14:10:00,88.87,88.87,88.84,88.85,39754.0,77.4316,77.4316,77.4055,77.4142,39754.0
2020-09-03 14:15:00,88.84,88.86,88.84,88.86,46795.0,77.4055,77.4229,77.4055,77.4229,46795.0
2020-09-03 14:20:00,88.86,88.86,88.85,88.86,36510.0,77.4229,77.4229,77.4142,77.4229,36510.0
2020-09-03 14:25:00,88.86,88.86,88.85,88.86,80927.0,77.4229,77.4229,77.4142,77.4229,80927.0
2020-09-03 14:30:00,88.86,88.86,88.84,88.84,90713.0,77.4229,77.4229,77.4055,77.4055,90713.0
2020-09-03 14:35:00,88.84,88.85,88.83,88.84,29154.0,77.4055,77.4142,77.3968,77.4055,29154.0
2020-09-03 14:40:00,88.84,88.84,88.81,88.81,100343.0,77.4055,77.4055,77.3794,77.3794,100343.0
2020-09-03 14:45:00,88.82,88.82,88.81,88.82,33391.0,77.3881,77.3881,77.3794,77.3881,33391.0
2020-09-03 14:50:00,88.81,88.84,88.81,88.83,94603.0,77.3794,77.4055,77.3794,77.3968,94603.0
2020-09-03 14:55:00,88.83,88.86,88.82,88.85,49318.0,77.3968,77.4229,77.3881,77.4142,49318.0
2020-09-03 15:00:00,88.86,88.88,88.84,88.88,163290.0,77.4229,77.4403,77.4055,77.4403,163290.0
2020-09-03 15:05:00,88.88,88.89,88.87,88.87,35649.0,77.4403,77.4491,77.4316,77.4316,35649.0
2020-09-03 15:10:00,88.88,88.88,88.86,88.87,51294.0,77.4403,77.4403,77.4229,77.4316,51294.0
2020-09-03 15:15:00,88.87,88.87,88.84,88.85,64648.0,77.4316,77.4316,77.4055,77.4142,64648.0
2020-09-03 15:20:00,88.84,88.85,88.84,88.84,110216.0,77.4055,77.4142,77.4055,77.4055,110216.0
2020-09-03 15:25:00,88.84,88.85,88.81,88.82,80573.0,77.4055,77.4142,77.3794,77.3881,80573.0
2020-09-03 15:30:00,88.81,88.84,88.8,88.83,258606.0,77.3794,77.4055,77.3706,77.3968,258606.0
2020-09-03 15:35:00,88.83,88.83,88.81,88.83,76519.0,77.3968,77.3968,77.3794,77.3968,76519.0
2020-09-03 15:40:00,88.83,88.83,88.81,88.81,61211.0,77.3968,77.3968,77.3794,77.3794,61211.0
2020-09-03 15:45:00,88.81,88.82,88.79,88.79,79028.0,77.3794,77.3881,77.3619,77.3619,79028.0
2020-09-03 15:50:00,88.79,88.8,88.78,88.79,76929.0,77.3619,77.3706,77.3532,77.3619,76929.0
2020-09-03 15:55:00,88.79,88.79,88.75,88.75,172583.0,77.3619,77.3619,77.3271,77.3271,172583.0
2020-09-04 09:30:00,88.53,88.64,88.53,88.54,318440.0,77.1354,77.2312,77.1354,77.1441,318440.0
2020-09-04 09:35:00,88.54,88.55,88.51,88.51,95502.0,77.1441,77.1528,77.118,77.118,95502.0
2020-09-04 09:40:00,88.51,88.51,88.48,88.49,150475.0,77.118,77.118,77.0918,77.1005,150475.0
2020-09-04 09:45:00,88.49,88.52,88.49,88.51,84502.0,77.1005,77.1267,77.1005,77.118,84502.0
2020-09-04 09:50:00,88.5,88.5,88.47,88.48,54282.0,77.1093,77.1093,77.0831,77.0918,54282.0
2020-09-04 09:55:00,88.48,88.5,88.48,88.48,28609.0,77.0918,77.1093,77.0918,77.0918,28609.0
2020-09-04 10:00:00,88.48,88.49,88.46,88.46,63024.0,77.0918,77.1005,77.0744,77.0744,63024.0
2020-09-04 10:05:00,88.47,88.47,88.42,88.43,74972.0,77.0831,77.0831,77.0395,77.0483,74972.0
2020-09-04 10:10:00,88.42,88.47,88.42,88.47,59762.0,77.0395,77.0831,77.0395,77.0831,59762.0
2020-09-04 10:15:00,88.47,88.48,88.44,88.48,74934.0,77.0831,77.0918,77.057,77.0918,74934.0
2020-09-04 10:20:00,88.48,88.48,88.44,88.45,37673.0,77.0918,77.0918,77.057,77.0657,37673.0
2020-09-04 10:25:00,88.45,88.48,88.45,88.47,160847.0,77.0657,77.0918,77.0657,77.0831,160847.0
2020-09-04 10:30:00,88.47,88.49,88.46,88.48,107145.0,77.0831,77.1005,77.0744,77.0918,107145.0
2020-09-04 10:35:00,88.48,88.5,88.46,88.47,57752.0,77.0918,77.1093,77.0744,77.0831,57752.0
2020-09-04 10:40:00,88.46,88.47,88.44,88.45,55341.0,77.0744,77.0831,77.057,77.0657,55341.0
2020-09-04 10:45:00,88.45,88.47,88.45,88.45,73436.0,77.0657,77.0831,77.0657,77.0657,73436.0
2020-09-04 10:50:00,88.45,88.46,88.45,88.45,104045.0,77.0657,77.0744,77.0657,77.0657,104045.0
2020-09-04 10:55:00,88.45,88.46,88.42,88.44,95454.0,77.0657,77.0744,77.0395,77.057,95454.0
2020-09-04 11:00:00,88.45,88.45,88.42,88.42,64610.0,77.0657,77.0657,77.0395,77.0395,64610.0
2020-09-04 11:05:00,88.42,88.43,88.41,88.42,112687.0,77.0395,77.0483,77.0308,77.0395,112687.0
2020-09-04 11:10:00,88.42,88.43,88.41,88.42,114784.0,77.0395,77.0483,77.0308,77.0395,114784.0
2020-09-04 11:15:00,88.43,88.45,88.43,88.44,80268.0,77.0483,77.0657,77.0483,77.057,80268.0
2020-09-04 11:20:00,88.44,88.46,88.43,88.45,33651.0,77.057,77.0744,77.0483,77.0657,33651.0
2020-09-04 11:25:00,88.45,88.46,88.42,88.42,34705.0,77.0657,77.0744,77.0395,77.0395,34705.0
2020-09-04 11:30:00,88.42,88.43,88.42,88.42,79857.0,77.0395,77.0483,77.0395,77.0395,79857.0
2020-09-04 11:35:00,88.42,88.43,88.41,88.42,86268.0,77.0395,77.0483,77.0308,77.0395,86268.0
2020-09-04 11:40:00,88.42,88.42,88.41,88.42,122385.0,77.0395,77.0395,77.0308,77.0395,122385.0
2020-09-04 11:45:00,88.42,88.42,88.4,88.4,180496.0,77.0395,77.0395,77.0221,77.0221,180496.0
2020-09-04 11:50:00,88.4,88.41,88.36,88.37,120997.0,77.0221,77.0308,76.9873,76.996,120997.0
2020-09-04 11:55:00,88.36,88.4,88.36,88.37,115568.0,76.9873,77.0221,76.9873,76.996,115568.0
2020-09-04 12:00:00,88.37,88.38,88.35,88.38,123544.0,76.996,77.0047,76.9786,77.0047,123544.0
2020-09-04 12:05:00,88.38,88.38,88.36,88.38,53969.0,77.0047,77.0047,76.9873,77.0047,53969.0
2020-09-04 12:10:00,88.38,88.38,88.36,88.37,136360.0,77.0047,77.0047,76.9873,76.996,136360.0
2020-09-04 12:15:00,88.37,88.37,88.34,88.34,60803.0,76.996,76.996,76.9698,76.9698,60803.0
2020-09-04 12:20:00,88.34,88.36,88.33,88.34,90103.0,76.9698,76.9873,76.9611,76.9698,90103.0
2020-09-04 12:25:00,88.34,88.34,88.32,88.34,29281.0,76.9698,76.9698,76.9524,76.9698,29281.0
2020-09-04 12:30:00,88.34,88.36,88.33,88.36,40887.0,76.9698,76.9873,76.9611,76.9873,40887.0
2020-09-04 12:35:00,88.36,88.36,88.34,88.34,21156.0,76.9873,76.9873,76.9698,76.9698,21156.0
2020-09-04 12:40:00,88.35,88.35,88.32,88.34,31216.0,76.9786,76.9786,76.9524,76.9698,31216.0
2020-09-04 12:45:00,88.35,88.36,88.33,88.34,16751.0,76.9786,76.9873,76.9611,76.9698,16751.0
2020-09-04 12:50:00,88.34,88.35,88.33,88.35,23523.0,76.9698,76.9786,76.9611,76.9786,23523.0
2020-09-04 12:55:00,88.34,88.35,88.32,88.34,26050.0,76.9698,76.9786,76.9524,76.9698,26050.0
2020-09-04 13:00:00,88.34,88.34,88.32,88.33,37013.0,76.9698,76.9698,76.9524,76.9611,37013.0
2020-09-04 13:05:00,88.32,88.32,88.29,88.3,25718.0,76.9524,76.9524,76.9263,76.935,25718.0
2020-09-04 13:10:00,88.3,88.3,88.28,88.3,64420.0,76.935,76.935,76.9176,76.935,64420.0
2020-09-04 13:15:00,88.3,88.32,88.29,88.3,39641.0,76.935,76.9524,76.9263,76.935,39641.0
2020-09-04 13:20:00,88.31,88.31,88.28,88.29,117252.0,76.9437,76.9437,76.9176,76.9263,117252.0
2020-09-04 13:25:00,88.29,88.31,88.29,88.3,61398.0,76.9263,76.9437,76.9263,76.935,61398.0
2020-09-04 13:30:00,88.31,88.31,88.29,88.3,81171.0,76.9437,76.9437,76.9263,76.935,81171.0
2020-09-04 13:35:00,88.29,88.3,88.28,88.3,32535.0,76.9263,76.935,76.9176,76.935,32535.0
2020-09-04 13:40:00,88.3,88.3,88.29,88.3,17546.0,76.935,76.935,76.9263,76.935,17546.0
2020-09-04 13:45:00,88.3,88.3,88.27,88.29,63320.0,76.935,76.935,76.9089,76.9263,63320.0
2020-09-04 13:50:00,88.28,88.29,88.25,88.26,58591.0,76.9176,76.9263,76.8914,76.9001,58591.0
2020-09-04 13:55:00,88.25,88.28,88.25,88.27,79464.0,76.8914,76.9176,76.8914,76.9089,79464.0
2020-09-04 14:00:00,88.28,88.29,88.26,88.28,34975.0,76.9176,76.9263,76.9001,76.9176,34975.0
2020-09-04 14:05:00,88.28,88.31,88.27,88.31,59965.0,76.9176,76.9437,76.9089,76.9437,59965.0
2020-09-04 14:10:00,88.3,88.31,88.26,88.27,112382.0,76.935,76.9437,76.9001,76.9089,112382.0
2020-09-04 14:15:00,88.28,88.28,88.26,88.27,44327.0,76.9176,76.9176,76.9001,76.9089,44327.0
2020-09-04 14:20:00,88.27,88.28,88.26,88.28,90633.0,76.9089,76.9176,76.9001,76.9176,90633.0
2020-09-04 14:25:00,88.28,88.28,88.26,88.26,129427.0,76.9176,76.9176,76.9001,76.9001,129427.0
2020-09-04 14:30:00,88.27,88.3,88.26,88.29,39385.0,76.9089,76.935,76.9001,76.9263,39385.0
2020-09-04 14:35:00,88.3,88.3,88.28,88.3,37662.0,76.935,76.935,76.9176,76.935,37662.0
2020-09-04 14:40:00,88.3,88.32,88.29,88.32,31997.0,76.935,76.9524,76.9263,76.9524,31997.0
2020-09-04 14:45:00,88.32,88.32,88.28,88.3,56651.0,76.9524,76.9524,76.9176,76.935,56651.0
2020-09-04 14:50:00,88.3,88.3,88.26,88.28,62891.0,76.935,76.935,76.9001,76.9176,62891.0
2020-09-04 14:55:00,88.28,88.28,88.25,88.26,142859.0,76.9176,76.9176,76.8914,76.9001,142859.0
2020-09-04 15:00:00,88.25,88.28,88.25,88.28,183493.0,76.8914,76.9176,76.8914,76.9176,183493.0
2020-09-04 15:05:00,88.27,88.28,88.26,88.27,72809.0,76.9089,76.9176,76.9001,76.9089,72809.0
2020-09-04 15:10:00,88.27,88.28,88.26,88.28,93558.0,76.9089,76.9176,76.9001,76.9176,93558.0
2020-09-04 15:15:00,88.28,88.28,88.27,88.27,45718.0,76.9176,76.9176,76.9089,76.9089,45718.0
2020-09-04 15:20:00,88.28,88.3,88.27,88.3,84187.0,76.9176,76.935,76.9089,76.935,84187.0
2020-09-04 15:25:00,88.3,88.3,88.29,88.3,51634.0,76.935,76.935,76.9263,76.935,51634.0
2020-09-04 15:30:00,88.3,88.3,88.29,88.3,154237.0,76.935,76.935,76.9263,76.935,154237.0
2020-09-04 15:35:00,88.29,88.3,88.29,88.29,167843.0,76.9263,76.935,76.9263,76.9263,167843.0
2020-09-04 15:40:00,88.3,88.3,88.28,88.29,69313.0,76.935,76.935,76.9176,76.9263,69313.0
2020-09-04 15:45:00,88.29,88.29,88.25,88.25,71164.0,76.9263,76.9263,76.8914,76.8914,71164.0
2020-09-04 15:50:00,88.26,88.26,88.25,88.25,66910.0,76.9001,76.9001,76.8914,76.8914,66910.0
2020-09-04 15:55:00,88.26,88.27,88.25,88.25,93223.0,76.9001,76.9089,76.8914,76.8914,93223.0
2020-09-08 09:30:00,88.42,88.48,88.42,88.45,189247.0,77.0395,77.0918,77.0395,77.0657,189247.0
2020-09-08 09:35:00,88.45,88.46,88.4,88.41,58557.0,77.0657,77.0744,77.0221,77.0308,58557.0
2020-09-08 09:40:00,88.4,88.41,88.39,88.41,66752.0,77.0221,77.0308,77.0134,77.0308,66752.0
2020-09-08 09:45:00,88.41,88.43,88.4,88.42,94619.0,77.0308,77.0483,77.0221,77.0395,94619.0
2020-09-08 09:50:00,88.43,88.47,88.42,88.47,103376.0,77.0483,77.0831,77.0395,77.0831,103376.0
2020-09-08 09:55:00,88.46,88.48,88.44,88.44,53782.0,77.0744,77.0918,77.057,77.057,53782.0
2020-09-08 10:00:00,88.45,88.47,88.44,88.45,87759.0,77.0657,77.0831,77.057,77.0657,87759.0
2020-09-08 10:05:00,88.44,88.45,88.42,88.44,37568.0,77.057,77.0657,77.0395,77.057,37568.0
2020-09-08 10:10:00,88.43,88.45,88.43,88.44,43146.0,77.0483,77.0657,77.0483,77.057,43146.0
2020-09-08 10:15:00,88.44,88.44,88.42,88.44,42630.0,77.057,77.057,77.0395,77.057,42630.0
2020-09-08 10:20:00,88.44,88.48,88.43,88.48,62908.0,77.057,77.0918,77.0483,77.0918,62908.0
2020-09-08 10:25:00,88.48,88.49,88.47,88.47,49599.0,77.0918,77.1005,77.0831,77.0831,49599.0
2020-09-08 10:30:00,88.46,88.48,88.4,88.41,68584.0,77.0744,77.0918,77.0221,77.0308,68584.0
2020-09-08 10:35:00,88.42,88.42,88.37,88.39,66015.0,77.0395,77.0395,76.996,77.0134,66015.0
2020-09-08 10:40:00,88.4,88.42,88.38,88.38,66712.0,77.0221,77.0395,77.0047,77.0047,66712.0
2020-09-08 10:45:00,88.39,88.45,88.38,88.42,38085.0,77.0134,77.0657,77.0047,77.0395,38085.0
2020-09-08 10:50:00,88.42,88.45,88.42,88.45,33514.0,77.0395,77.0657,77.0395,77.0657,33514.0
2020-09-08 10:55:00,88.45,88.45,88.42,88.44,28162.0,77.0657,77.0657,77.0395,77.057,28162.0
2020-09-08 11:00:00,88.43,88.45,88.43,88.43,22508.0,77.0483,77.0657,77.0483,77.0483,22508.0
2020-09-08 11:05:00,88.44,88.45,88.42,88.44,43716.0,77.057,77.0657,77.0395,77.057,43716.0
2020-09-08 11:10:00,88.43,88.44,88.41,88.41,20976.0,77.0483,77.057,77.0308,77.0308,20976.0
2020-09-08 11:15:00,88.41,88.43,88.41,88.42,91187.0,77.0308,77.0483,77.0308,77.0395,91187.0
2020-09-08 11:20:00,88.42,88.42,88.4,88.4,49387.0,77.0395,77.0395,77.0221,77.0221,49387.0
2020-09-08 11:25:00,88.41,88.42,88.39,88.4,47267.0,77.0308,77.0395,77.0134,77.0221,47267.0
2020-09-08 11:30:00,88.4,88.4,88.37,88.39,58647.0,77.0221,77.0221,76.996,77.0134,58647.0
2020-09-08 11:35:00,88.39,88.4,88.38,88.39,78414.0,77.0134,77.0221,77.0047,77.0134,78414.0
2020-09-08 11:40:00,88.38,88.41,88.38,88.39,61114.0,77.0047,77.0308,77.0047,77.0134,61114.0
2020-09-08 11:45:00,88.39,88.39,88.38,88.39,46975.0,77.0134,77.0134,77.0047,77.0134,46975.0
2020-09-08 11:50:00,88.39,88.4,88.38,88.4,101607.0,77.0134,77.0221,77.0047,77.0221,101607.0
2020-09-08 11:55:00,88.4,88.4,88.38,88.39,49992.0,77.0221,77.0221,77.0047,77.0134,49992.0
2020-09-08 12:00:00,88.39,88.4,88.38,88.39,79124.0,77.0134,77.0221,77.0047,77.0134,79124.0
2020-09-08 12:05:00,88.4,88.41,88.39,88.41,59439.0,77.0221,77.0308,77.0134,77.0308,59439.0
2020-09-08 12:10:00,88.41,88.42,88.4,88.42,44548.0,77.0308,77.0395,77.0221,77.0395,44548.0
2020-09-08 12:15:00,88.41,88.43,88.41,88.42,25194.0,77.0308,77.0483,77.0308,77.0395,25194.0
2020-09-08 12:20:00,88.42,88.44,88.42,88.42,41549.0,77.0395,77.057,77.0395,77.0395,41549.0
2020-09-08 12:25:00,88.42,88.44,88.42,88.42,26172.0,77.0395,77.057,77.0395,77.0395,26172.0
2020-09-08 12:30:00,88.42,88.42,88.4,88.41,41634.0,77.0395,77.0395,77.0221,77.0308,41634.0
2020-09-08 12:35:00,88.41,88.41,88.4,88.4,18590.0,77.0308,77.0308,77.0221,77.0221,18590.0
2020-09-08 12:40:00,88.4,88.41,88.39,88.39,13930.0,77.0221,77.0308,77.0134,77.0134,13930.0
2020-09-08 12:45:00,88.4,88.4,88.38,88.39,53596.0,77.0221,77.0221,77.0047,77.0134,53596.0
2020-09-08 12:50:00,88.4,88.41,88.39,88.4,24185.0,77.0221,77.0308,77.0134,77.0221,24185.0
2020-09-08 12:55:00,88.4,88.4,88.39,88.39,31598.0,77.0221,77.0221,77.0134,77.0134,31598.0
2020-09-08 13:00:00,88.4,88.42,88.37,88.39,48561.0,77.0221,77.0395,76.996,77.0134,48561.0
2020-09-08 13:05:00,88.39,88.39,88.36,88.37,23172.0,77.0134,77.0134,76.9873,76.996,23172.0
2020-09-08 13:10:00,88.37,88.4,88.37,88.38,15378.0,76.996,77.0221,76.996,77.0047,15378.0
2020-09-08 13:15:00,88.39,88.39,88.38,88.39,13795.0,77.0134,77.0134,77.0047,77.0134,13795.0
2020-09-08 13:20:00,88.39,88.4,88.37,88.39,49922.0,77.0134,77.0221,76.996,77.0134,49922.0
2020-09-08 13:25:00,88.4,88.41,88.39,88.4,35972.0,77.0221,77.0308,77.0134,77.0221,35972.0
2020-09-08 13:30:00,88.4,88.41,88.39,88.4,26496.0,77.0221,77.0308,77.0134,77.0221,26496.0
2020-09-08 13:35:00,88.4,88.41,88.39,88.4,22099.0,77.0221,77.0308,77.0134,77.0221,22099.0
2020-09-08 13:40:00,88.4,88.4,88.36,88.36,70989.0,77.0221,77.0221,76.9873,76.9873,70989.0
2020-09-08 13:45:00,88.37,88.38,88.36,88.37,29095.0,76.996,77.0047,76.9873,76.996,29095.0
2020-09-08 13:50:00,88.38,88.38,88.35,88.37,74708.0,77.0047,77.0047,76.9786,76.996,74708.0
2020-09-08 13:55:00,88.36,88.39,88.36,88.39,62616.0,76.9873,77.0134,76.9873,77.0134,62616.0
2020-09-08 14:00:00,88.38,88.39,88.37,88.38,24702.0,77.0047,77.0134,76.996,77.0047,24702.0
2020-09-08 14:05:00,88.38,88.39,88.37,88.39,25608.0,77.0047,77.0134,76.996,77.0134,25608.0
2020-09-08 14:10:00,88.39,88.4,88.38,88.38,18609.0,77.0134,77.0221,77.0047,77.0047,18609.0
2020-09-08 14:15:00,88.38,88.39,88.36,88.38,51427.0,77.0047,77.0134,76.9873,77.0047,51427.0
2020-09-08 14:20:00,88.39,88.39,88.38,88.39,46331.0,77.0134,77.0134,77.0047,77.0134,46331.0
2020-09-08 14:25:00,88.39,88.4,88.38,88.38,53195.0,77.0134,77.0221,77.0047,77.0047,53195.0
2020-09-08 14:30:00,88.38,88.39,88.37,88.38,27484.0,77.0047,77.0134,76.996,77.0047,27484.0
2020-09-08 14:35:00,88.37,88.38,88.37,88.38,16078.0,76.996,77.0047,76.996,77.0047,16078.0
2020-09-08 14:40:00,88.38,88.38,88.37,88.37,17761.0,77.0047,77.0047,76.996,76.996,17761.0
2020-09-08 14:45:00,88.37,88.38,88.36,88.36,29256.0,76.996,77.0047,76.9873,76.9873,29256.0
2020-09-08 14:50:00,88.37,88.37,88.35,88.35,19750.0,76.996,76.996,76.9786,76.9786,19750.0
2020-09-08 14:55:00,88.35,88.38,88.34,88.34,77202.0,76.9786,77.0047,76.9698,76.9698,77202.0
2020-09-08 15:00:00,88.34,88.35,88.32,88.34,358226.0,76.9698,76.9786,76.9524,76.9698,358226.0
2020-09-08 15:05:00,88.34,88.35,88.33,88.34,24417.0,76.9698,76.9786,76.9611,76.9698,24417.0
2020-09-08 15:10:00,88.34,88.35,88.32,88.33,77421.0,76.9698,76.9786,76.9524,76.9611,77421.0
2020-09-08 15:15:00,88.33,88.35,88.32,88.34,64221.0,76.9611,76.9786,76.9524,76.9698,64221.0
2020-09-08 15:20:00,88.34,88.35,88.34,88.34,41520.0,76.9698,76.9786,76.9698,76.9698,41520.0
2020-09-08 15:25:00,88.34,88.35,88.34,88.34,26532.0,76.9698,76.9786,76.9698,76.9698,26532.0
2020-09-08 15:30:00,88.34,88.36,88.34,88.34,84298.0,76.9698,76.9873,76.9698,76.9698,84298.0
2020-09-08 15:35:00,88.34,88.35,88.34,88.34,21333.0,76.9698,76.9786,76.9698,76.9698,21333.0
2020-09-08 15:40:00,88.34,88.35,88.34,88.34,31945.0,76.9698,76.9786,76.9698,76.9698,31945.0
2020-09-08 15:45:00,88.34,88.36,88.34,88.36,27670.0,76.9698,76.9873,76.9698,76.9873,27670.0
2020-09-08 15:50:00,88.36,88.36,88.33,88.34,87585.0,76.9873,76.9873,76.9611,76.9698,87585.0
2020-09-08 15:55:00,88.35,88.35,88.32,88.35,120682.0,76.9786,76.9786,76.9524,76.9786,120682.0
2020-09-09 09:30:00,88.4,88.44,88.38,88.43,101014.0,77.0221,77.057,77.0047,77.0483,101014.0
2020-09-09 09:35:00,88.42,88.45,88.39,88.4,81925.0,77.0395,77.0657,77.0134,77.0221,81925.0
2020-09-09 09:40:00,88.4,88.42,88.39,88.39,37011.0,77.0221,77.0395,77.0134,77.0134,37011.0
2020-09-09 09:45:00,88.39,88.42,88.38,88.39,36611.0,77.0134,77.0395,77.0047,77.0134,36611.0
2020-09-09 09:50:00,88.38,88.39,88.36,88.38,78703.0,77.0047,77.0134,76.9873,77.0047,78703.0
2020-09-09 09:55:00,88.38,88.42,88.37,88.39,630652.0,77.0047,77.0395,76.996,77.0134,630652.0
2020-09-09 10:00:00,88.39,88.42,88.38,88.42,24576.0,77.0134,77.0395,77.0047,77.0395,24576.0
2020-09-09 10:05:00,88.41,88.44,88.41,88.42,41523.0,77.0308,77.057,77.0308,77.0395,41523.0
2020-09-09 10:10:00,88.42,88.44,88.41,88.42,51506.0,77.0395,77.057,77.0308,77.0395,51506.0
2020-09-09 10:15:00,88.41,88.43,88.41,88.42,32350.0,77.0308,77.0483,77.0308,77.0395,32350.0
2020-09-09 10:20:00,88.42,88.42,88.39,88.39,37126.0,77.0395,77.0395,77.0134,77.0134,37126.0
2020-09-09 10:25:00,88.4,88.41,88.38,88.38,25379.0,77.0221,77.0308,77.0047,77.0047,25379.0
2020-09-09 10:30:00,88.38,88.4,88.38,88.4,24288.0,77.0047,77.0221,77.0047,77.0221,24288.0
2020-09-09 10:35:00,88.4,88.4,88.36,88.38,37395.0,77.0221,77.0221,76.9873,77.0047,37395.0
2020-09-09 10:40:00,88.38,88.39,88.35,88.36,63804.0,77.0047,77.0134,76.9786,76.9873,63804.0
2020-09-09 10:45:00,88.36,88.37,88.34,88.34,45834.0,76.9873,76.996,76.9698,76.9698,45834.0
2020-09-09 10:50:00,88.33,88.36,88.33,88.35,37983.0,76.9611,76.9873,76.9611,76.9786,37983.0
2020-09-09 10:55:00,88.35,88.36,88.34,88.35,42971.0,76.9786,76.9873,76.9698,76.9786,42971.0
2020-09-09 11:00:00,88.35,88.35,88.31,88.34,57421.0,76.9786,76.9786,76.9437,76.9698,57421.0
2020-09-09 11:05:00,88.34,88.34,88.32,88.34,26672.0,76.9698,76.9698,76.9524,76.9698,26672.0
2020-09-09 11:10:00,88.34,88.35,88.33,88.34,24989.0,76.9698,76.9786,76.9611,76.9698,24989.0
2020-09-09 11:15:00,88.34,88.36,88.33,88.36,45951.0,76.9698,76.9873,76.9611,76.9873,45951.0
2020-09-09 11:20:00,88.36,88.36,88.33,88.34,41752.0,76.9873,76.9873,76.9611,76.9698,41752.0
2020-09-09 11:25:00,88.33,88.34,88.33,88.34,47020.0,76.9611,76.9698,76.9611,76.9698,47020.0
2020-09-09 11:30:00,88.34,88.34,88.33,88.33,71177.0,76.9698,76.9698,76.9611,76.9611,71177.0
2020-09-09 11:35:00,88.34,88.34,88.33,88.33,25931.0,76.9698,76.9698,76.9611,76.9611,25931.0
2020-09-09 11:40:00,88.34,88.34,88.33,88.33,41906.0,76.9698,76.9698,76.9611,76.9611,41906.0
2020-09-09 11:45:00,88.34,88.34,88.33,88.34,29558.0,76.9698,76.9698,76.9611,76.9698,29558.0
2020-09-09 11:50:00,88.34,88.35,88.33,88.35,40313.0,76.9698,76.9786,76.9611,76.9786,40313.0
2020-09-09 11:55:00,88.34,88.35,88.34,88.34,35218.0,76.9698,76.9786,76.9698,76.9698,35218.0
2020-09-09 12:00:00,88.34,88.35,88.32,88.33,26259.0,76.9698,76.9786,76.9524,76.9611,26259.0
2020-09-09 12:05:00,88.33,88.34,88.32,88.34,33076.0,76.9611,76.9698,76.9524,76.9698,33076.0
2020-09-09 12:10:00,88.34,88.34,88.33,88.34,19743.0,76.9698,76.9698,76.9611,76.9698,19743.0
2020-09-09 12:15:00,88.34,88.34,88.33,88.33,11862.0,76.9698,76.9698,76.9611,76.9611,11862.0
2020-09-09 12:20:00,88.33,88.34,88.33,88.33,33457.0,76.9611,76.9698,76.9611,76.9611,33457.0
2020-09-09 12:25:00,88.34,88.35,88.33,88.34,40288.0,76.9698,76.9786,76.9611,76.9698,40288.0
2020-09-09 12:30:00,88.34,88.36,88.34,88.36,27355.0,76.9698,76.9873,76.9698,76.9873,27355.0
2020-09-09 12:35:00,88.35,88.37,88.35,88.36,46157.0,76.9786,76.996,76.9786,76.9873,46157.0
2020-09-09 12:40:00,88.37,88.37,88.36,88.37,56850.0,76.996,76.996,76.9873,76.996,56850.0
2020-09-09 12:45:00,88.36,88.37,88.34,88.34,29805.0,76.9873,76.996,76.9698,76.9698,29805.0
2020-09-09 12:50:00,88.34,88.37,88.34,88.36,89589.0,76.9698,76.996,76.9698,76.9873,89589.0
2020-09-09 12:55:00,88.35,88.36,88.33,88.34,24659.0,76.9786,76.9873,76.9611,76.9698,24659.0
2020-09-09 13:00:00,88.33,88.35,88.29,88.31,69252.0,76.9611,76.9786,76.9263,76.9437,69252.0
2020-09-09 13:05:00,88.31,88.32,88.26,88.27,369256.0,76.9437,76.9524,76.9001,76.9089,369256.0
2020-09-09 13:10:00,88.27,88.31,88.24,88.31,60865.0,76.9089,76.9437,76.8827,76.9437,60865.0
2020-09-09 13:15:00,88.31,88.31,88.3,88.31,18211.0,76.9437,76.9437,76.935,76.9437,18211.0
2020-09-09 13:20:00,88.3,88.33,88.29,88.32,37739.0,76.935,76.9611,76.9263,76.9524,37739.0
2020-09-09 13:25:00,88.33,88.34,88.32,88.34,39320.0,76.9611,76.9698,76.9524,76.9698,39320.0
2020-09-09 13:30:00,88.33,88.34,88.32,88.32,32130.0,76.9611,76.9698,76.9524,76.9524,32130.0
2020-09-09 13:35:00,88.32,88.33,88.31,88.33,16936.0,76.9524,76.9611,76.9437,76.9611,16936.0
2020-09-09 13:40:00,88.33,88.33,88.31,88.33,35731.0,76.9611,76.9611,76.9437,76.9611,35731.0
2020-09-09 13:45:00,88.33,88.34,88.33,88.34,23579.0,76.9611,76.9698,76.9611,76.9698,23579.0
2020-09-09 13:50:00,88.34,88.34,88.33,88.33,20296.0,76.9698,76.9698,76.9611,76.9611,20296.0
2020-09-09 13:55:00,88.34,88.34,88.31,88.31,12296.0,76.9698,76.9698,76.9437,76.9437,12296.0
2020-09-09 14:00:00,88.31,88.32,88.3,88.31,54766.0,76.9437,76.9524,76.935,76.9437,54766.0
2020-09-09 14:05:00,88.3,88.31,88.29,88.29,42353.0,76.935,76.9437,76.9263,76.9263,42353.0
2020-09-09 14:10:00,88.3,88.31,88.29,88.31,52436.0,76.935,76.9437,76.9263,76.9437,52436.0
2020-09-09 14:15:00,88.31,88.32,88.3,88.32,36848.0,76.9437,76.9524,76.935,76.9524,36848.0
2020-09-09 14:20:00,88.32,88.32,88.31,88.31,14345.0,76.9524,76.9524,76.9437,76.9437,14345.0
2020-09-09 14:25:00,88.32,88.33,88.31,88.32,16185.0,76.9524,76.9611,76.9437,76.9524,16185.0
2020-09-09 14:30:00,88.33,88.33,88.31,88.31,76875.0,76.9611,76.9611,76.9437,76.9437,76875.0
2020-09-09 14:35:00,88.31,88.32,88.29,88.3,56228.0,76.9437,76.9524,76.9263,76.935,56228.0
2020-09-09 14:40:00,88.3,88.31,88.29,88.31,36418.0,76.935,76.9437,76.9263,76.9437,36418.0
2020-09-09 14:45:00,88.31,88.31,88.3,88.31,30472.0,76.9437,76.9437,76.935,76.9437,30472.0
2020-09-09 14:50:00,88.31,88.32,88.3,88.32,16484.0,76.9437,76.9524,76.935,76.9524,16484.0
2020-09-09 14:55:00,88.32,88.32,88.31,88.31,68035.0,76.9524,76.9524,76.9437,76.9437,68035.0
2020-09-09 15:00:00,88.31,88.31,88.29,88.29,59502.0,76.9437,76.9437,76.9263,76.9263,59502.0
2020-09-09 15:05:00,88.3,88.3,88.28,88.29,29854.0,76.935,76.935,76.9176,76.9263,29854.0
2020-09-09 15:10:00,88.29,88.31,88.28,88.3,71484.0,76.9263,76.9437,76.9176,76.935,71484.0
2020-09-09 15:15:00,88.3,88.3,88.29,88.3,48097.0,76.935,76.935,76.9263,76.935,48097.0
2020-09-09 15:20:00,88.3,88.31,88.29,88.3,69324.0,76.935,76.9437,76.9263,76.935,69324.0
2020-09-09 15:25:00,88.31,88.33,88.3,88.32,35953.0,76.9437,76.9611,76.935,76.9524,35953.0
2020-09-09 15:30:00,88.33,88.33,88.3,88.3,49595.0,76.9611,76.9611,76.935,76.935,49595.0
2020-09-09 15:35:00,88.3,88.31,88.3,88.31,44078.0,76.935,76.9437,76.935,76.9437,44078.0
2020-09-09 15:40:00,88.31,88.31,88.29,88.3,113726.0,76.9437,76.9437,76.9263,76.935,113726.0
2020-09-09 15:45:00,88.29,88.3,88.29,88.3,85852.0,76.9263,76.935,76.9263,76.935,85852.0
2020-09-09 15:50:00,88.3,88.31,88.29,88.31,60369.0,76.935,76.9437,76.9263,76.9437,60369.0
2020-09-09 15:55:00,88.31,88.32,88.3,88.31,126709.0,76.9437,76.9524,76.935,76.9437,126709.0
2020-09-10 09:30:00,88.23,88.27,88.21,88.27,99451.0,76.874,76.9089,76.8566,76.9089,99451.0
2020-09-10 09:35:00,88.26,88.27,88.25,88.26,30299.0,76.9001,76.9089,76.8914,76.9001,30299.0
2020-09-10 09:40:00,88.26,88.26,88.25,88.26,38361.0,76.9001,76.9001,76.8914,76.9001,38361.0
2020-09-10 09:45:00,88.26,88.27,88.25,88.26,17580.0,76.9001,76.9089,76.8914,76.9001,17580.0
2020-09-10 09:50:00,88.26,88.27,88.24,88.26,24403.0,76.9001,76.9089,76.8827,76.9001,24403.0
2020-09-10 09:55:00,88.26,88.27,88.24,88.24,49445.0,76.9001,76.9089,76.8827,76.8827,49445.0
2020-09-10 10:00:00,88.25,88.26,88.23,88.23,49914.0,76.8914,76.9001,76.874,76.874,49914.0
2020-09-10 10:05:00,88.23,88.25,88.23,88.24,41073.0,76.874,76.8914,76.874,76.8827,41073.0
2020-09-10 10:10:00,88.25,88.25,88.24,88.25,44880.0,76.8914,76.8914,76.8827,76.8914,44880.0
2020-09-10 10:15:00,88.25,88.25,88.24,88.25,111462.0,76.8914,76.8914,76.8827,76.8914,111462.0
2020-09-10 10:20:00,88.25,88.25,88.24,88.25,30090.0,76.8914,76.8914,76.8827,76.8914,30090.0
2020-09-10 10:25:00,88.25,88.25,88.24,88.25,23683.0,76.8914,76.8914,76.8827,76.8914,23683.0
2020-09-10 10:30:00,88.25,88.25,88.22,88.23,55086.0,76.8914,76.8914,76.8653,76.874,55086.0
2020-09-10 10:35:00,88.23,88.23,88.2,88.2,41502.0,76.874,76.874,76.8479,76.8479,41502.0
2020-09-10 10:40:00,88.2,88.22,88.2,88.21,38365.0,76.8479,76.8653,76.8479,76.8566,38365.0
2020-09-10 10:45:00,88.22,88.22,88.2,88.2,40072.0,76.8653,76.8653,76.8479,76.8479,40072.0
2020-09-10 10:50:00,88.2,88.22,88.2,88.22,54133.0,76.8479,76.8653,76.8479,76.8653,54133.0
2020-09-10 10:55:00,88.22,88.22,88.2,88.22,29549.0,76.8653,76.8653,76.8479,76.8653,29549.0
2020-09-10 11:00:00,88.22,88.22,88.2,88.2,33942.0,76.8653,76.8653,76.8479,76.8479,33942.0
2020-09-10 11:05:00,88.21,88.21,88.2,88.21,52600.0,76.8566,76.8566,76.8479,76.8566,52600.0
2020-09-10 11:10:00,88.2,88.21,88.18,88.19,88580.0,76.8479,76.8566,76.8304,76.8392,88580.0
2020-09-10 11:15:00,88.2,88.2,88.19,88.2,74452.0,76.8479,76.8479,76.8392,76.8479,74452.0
2020-09-10 11:20:00,88.2,88.2,88.17,88.18,70261.0,76.8479,76.8479,76.8217,76.8304,70261.0
2020-09-10 11:25:00,88.18,88.19,88.17,88.18,113134.0,76.8304,76.8392,76.8217,76.8304,113134.0
2020-09-10 11:30:00,88.18,88.18,88.17,88.17,28235.0,76.8304,76.8304,76.8217,76.8217,28235.0
2020-09-10 11:35:00,88.18,88.18,88.17,88.17,29473.0,76.8304,76.8304,76.8217,76.8217,29473.0
2020-09-10 11:40:00,88.18,88.2,88.17,88.2,145558.0,76.8304,76.8479,76.8217,76.8479,145558.0
2020-09-10 11:45:00,88.19,88.2,88.19,88.2,31399.0,76.8392,76.8479,76.8392,76.8479,31399.0
2020-09-10 11:50:00,88.2,88.21,88.19,88.2,73002.0,76.8479,76.8566,76.8392,76.8479,73002.0
2020-09-10 11:55:00,88.21,88.21,88.19,88.2,129119.0,76.8566,76.8566,76.8392,76.8479,129119.0
2020-09-10 12:00:00,88.2,88.2,88.19,88.2,23549.0,76.8479,76.8479,76.8392,76.8479,23549.0
2020-09-10 12:05:00,88.2,88.2,88.19,88.19,25874.0,76.8479,76.8479,76.8392,76.8392,25874.0
2020-09-10 12:10:00,88.2,88.2,88.18,88.19,39622.0,76.8479,76.8479,76.8304,76.8392,39622.0
2020-09-10 12:15:00,88.19,88.21,88.18,88.2,43328.0,76.8392,76.8566,76.8304,76.8479,43328.0
2020-09-10 12:20:00,88.2,88.22,88.2,88.2,81461.0,76.8479,76.8653,76.8479,76.8479,81461.0
2020-09-10 12:25:00,88.22,88.22,88.21,88.22,40799.0,76.8653,76.8653,76.8566,76.8653,40799.0
2020-09-10 12:30:00,88.22,88.22,88.21,88.22,18669.0,76.8653,76.8653,76.8566,76.8653,18669.0
2020-09-10 12:35:00,88.22,88.22,88.21,88.22,53173.0,76.8653,76.8653,76.8566,76.8653,53173.0
2020-09-10 12:40:00,88.22,88.23,88.21,88.23,36696.0,76.8653,76.874,76.8566,76.874,36696.0
2020-09-10 12:45:00,88.23,88.24,88.22,88.24,23509.0,76.874,76.8827,76.8653,76.8827,23509.0
2020-09-10 12:50:00,88.24,88.25,88.21,88.22,81489.0,76.8827,76.8914,76.8566,76.8653,81489.0
2020-09-10 12:55:00,88.22,88.22,88.2,88.2,67992.0,76.8653,76.8653,76.8479,76.8479,67992.0
2020-09-10 13:00:00,88.2,88.26,88.2,88.26,133757.0,76.8479,76.9001,76.8479,76.9001,133757.0
2020-09-10 13:05:00,88.26,88.27,88.23,88.27,48955.0,76.9001,76.9089,76.874,76.9089,48955.0
2020-09-10 13:10:00,88.27,88.32,88.26,88.3,46943.0,76.9089,76.9524,76.9001,76.935,46943.0
2020-09-10 13:15:00,88.31,88.31,88.28,88.29,38244.0,76.9437,76.9437,76.9176,76.9263,38244.0
2020-09-10 13:20:00,88.3,88.32,88.29,88.29,90060.0,76.935,76.9524,76.9263,76.9263,90060.0
2020-09-10 13:25:00,88.3,88.32,88.29,88.31,32678.0,76.935,76.9524,76.9263,76.9437,32678.0
2020-09-10 13:30:00,88.31,88.35,88.31,88.34,100762.0,76.9437,76.9786,76.9437,76.9698,100762.0
2020-09-10 13:35:00,88.34,88.36,88.32,88.32,53435.0,76.9698,76.9873,76.9524,76.9524,53435.0
2020-09-10 13:40:00,88.33,88.34,88.32,88.33,30012.0,76.9611,76.9698,76.9524,76.9611,30012.0
2020-09-10 13:45:00,88.32,88.34,88.31,88.34,107103.0,76.9524,76.9698,76.9437,76.9698,107103.0
2020-09-10 13:50:00,88.33,88.33,88.31,88.33,68444.0,76.9611,76.9611,76.9437,76.9611,68444.0
2020-09-10 13:55:00,88.33,88.33,88.31,88.33,93103.0,76.9611,76.9611,76.9437,76.9611,93103.0
2020-09-10 14:00:00,88.33,88.35,88.32,88.34,43244.0,76.9611,76.9786,76.9524,76.9698,43244.0
2020-09-10 14:05:00,88.34,88.34,88.31,88.31,42556.0,76.9698,76.9698,76.9437,76.9437,42556.0
2020-09-10 14:10:00,88.31,88.34,88.31,88.33,28806.0,76.9437,76.9698,76.9437,76.9611,28806.0
2020-09-10 14:15:00,88.33,88.34,88.31,88.34,60061.0,76.9611,76.9698,76.9437,76.9698,60061.0
2020-09-10 14:20:00,88.33,88.35,88.32,88.34,35263.0,76.9611,76.9786,76.9524,76.9698,35263.0
2020-09-10 14:25:00,88.35,88.35,88.32,88.33,98054.0,76.9786,76.9786,76.9524,76.9611,98054.0
2020-09-10 14:30:00,88.33,88.33,88.3,88.32,81906.0,76.9611,76.9611,76.935,76.9524,81906.0
2020-09-10 14:35:00,88.33,88.35,88.32,88.34,67454.0,76.9611,76.9786,76.9524,76.9698,67454.0
2020-09-10 14:40:00,88.34,88.35,88.33,88.33,42495.0,76.9698,76.9786,76.9611,76.9611,42495.0
2020-09-10 14:45:00,88.33,88.34,88.32,88.32,34374.0,76.9611,76.9698,76.9524,76.9524,34374.0
2020-09-10 14:50:00,88.32,88.34,88.32,88.34,46207.0,76.9524,76.9698,76.9524,76.9698,46207.0
2020-09-10 14:55:00,88.34,88.34,88.33,88.34,141412.0,76.9698,76.9698,76.9611,76.9698,141412.0
2020-09-10 15:00:00,88.34,88.34,88.33,88.34,30951.0,76.9698,76.9698,76.9611,76.9698,30951.0
2020-09-10 15:05:00,88.33,88.34,88.32,88.34,71219.0,76.9611,76.9698,76.9524,76.9698,71219.0
2020-09-10 15:10:00,88.34,88.35,88.33,88.34,74787.0,76.9698,76.9786,76.9611,76.9698,74787.0
2020-09-10 15:15:00,88.34,88.35,88.33,88.34,85789.0,76.9698,76.9786,76.9611,76.9698,85789.0
2020-09-10 15:20:00,88.34,88.34,88.33,88.33,79583.0,76.9698,76.9698,76.9611,76.9611,79583.0
2020-09-10 15:25:00,88.33,88.34,88.33,88.33,120032.0,76.9611,76.9698,76.9611,76.9611,120032.0
2020-09-10 15:30:00,88.34,88.35,88.33,88.33,162512.0,76.9698,76.9786,76.9611,76.9611,162512.0
2020-09-10 15:35:00,88.34,88.34,88.31,88.32,94291.0,76.9698,76.9698,76.9437,76.9524,94291.0
2020-09-10 15:40:00,88.32,88.33,88.31,88.33,146589.0,76.9524,76.9611,76.9437,76.9611,146589.0
2020-09-10 15:45:00,88.33,88.35,88.32,88.33,129378.0,76.9611,76.9786,76.9524,76.9611,129378.0
2020-09-10 15:50:00,88.33,88.35,88.32,88.34,133237.0,76.9611,76.9786,76.9524,76.9698,133237.0
2020-09-10 15:55:00,88.33,88.34,88.31,88.31,248078.0,76.9611,76.9698,76.9437,76.9437,248078.0
2020-09-11 09:30:00,88.43,88.46,88.39,88.45,114932.0,77.0483,77.0744,77.0134,77.0657,114932.0
2020-09-11 09:35:00,88.45,88.45,88.43,88.44,51808.0,77.0657,77.0657,77.0483,77.057,51808.0
2020-09-11 09:40:00,88.44,88.44,88.39,88.4,107400.0,77.057,77.057,77.0134,77.0221,107400.0
2020-09-11 09:45:00,88.39,88.41,88.37,88.39,84419.0,77.0134,77.0308,76.996,77.0134,84419.0
2020-09-11 09:50:00,88.39,88.4,88.37,88.38,47294.0,77.0134,77.0221,76.996,77.0047,47294.0
2020-09-11 09:55:00,88.38,88.4,88.37,88.37,81258.0,77.0047,77.0221,76.996,76.996,81258.0
2020-09-11 10:00:00,88.37,88.37,88.35,88.37,51273.0,76.996,76.996,76.9786,76.996,51273.0
2020-09-11 10:05:00,88.37,88.38,88.36,88.37,93375.0,76.996,77.0047,76.9873,76.996,93375.0
2020-09-11 10:10:00,88.37,88.38,88.37,88.38,112849.0,76.996,77.0047,76.996,77.0047,112849.0
2020-09-11 10:15:00,88.38,88.38,88.35,88.37,95644.0,77.0047,77.0047,76.9786,76.996,95644.0
2020-09-11 10:20:00,88.37,88.38,88.36,88.36,88919.0,76.996,77.0047,76.9873,76.9873,88919.0
2020-09-11 10:25:00,88.36,88.37,88.36,88.36,25188.0,76.9873,76.996,76.9873,76.9873,25188.0
2020-09-11 10:30:00,88.36,88.37,88.35,88.37,66213.0,76.9873,76.996,76.9786,76.996,66213.0
2020-09-11 10:35:00,88.36,88.38,88.36,88.38,76837.0,76.9873,77.0047,76.9873,77.0047,76837.0
2020-09-11 10:40:00,88.38,88.38,88.35,88.36,37681.0,77.0047,77.0047,76.9786,76.9873,37681.0
2020-09-11 10:45:00,88.37,88.39,88.36,88.39,88747.0,76.996,77.0134,76.9873,77.0134,88747.0
2020-09-11 10:50:00,88.39,88.4,88.38,88.4,63773.0,77.0134,77.0221,77.0047,77.0221,63773.0
2020-09-11 10:55:00,88.4,88.4,88.38,88.39,42489.0,77.0221,77.0221,77.0047,77.0134,42489.0
2020-09-11 11:00:00,88.39,88.39,88.38,88.39,52704.0,77.0134,77.0134,77.0047,77.0134,52704.0
2020-09-11 11:05:00,88.38,88.39,88.37,88.38,50489.0,77.0047,77.0134,76.996,77.0047,50489.0
2020-09-11 11:10:00,88.37,88.38,88.36,88.37,50788.0,76.996,77.0047,76.9873,76.996,50788.0
2020-09-11 11:15:00,88.37,88.38,88.36,88.37,36061.0,76.996,77.0047,76.9873,76.996,36061.0
2020-09-11 11:20:00,88.37,88.37,88.36,88.37,38659.0,76.996,76.996,76.9873,76.996,38659.0
2020-09-11 11:25:00,88.37,88.39,88.36,88.39,132097.0,76.996,77.0134,76.9873,77.0134,132097.0
2020-09-11 11:30:00,88.39,88.39,88.38,88.39,36348.0,77.0134,77.0134,77.0047,77.0134,36348.0
2020-09-11 11:35:00,88.39,88.39,88.38,88.39,47473.0,77.0134,77.0134,77.0047,77.0134,47473.0
2020-09-11 11:40:00,88.39,88.4,88.38,88.39,58826.0,77.0134,77.0221,77.0047,77.0134,58826.0
2020-09-11 11:45:00,88.4,88.4,88.39,88.4,78177.0,77.0221,77.0221,77.0134,77.0221,78177.0
2020-09-11 11:50:00,88.39,88.4,88.39,88.4,22409.0,77.0134,77.0221,77.0134,77.0221,22409.0
2020-09-11 11:55:00,88.39,88.4,88.39,88.4,38323.0,77.0134,77.0221,77.0134,77.0221,38323.0
2020-09-11 12:00:00,88.4,88.4,88.36,88.37,48075.0,77.0221,77.0221,76.9873,76.996,48075.0
2020-09-11 12:05:00,88.37,88.38,88.36,88.37,60334.0,76.996,77.0047,76.9873,76.996,60334.0
2020-09-11 12:10:00,88.37,88.38,88.36,88.37,26181.0,76.996,77.0047,76.9873,76.996,26181.0
2020-09-11 12:15:00,88.37,88.38,88.36,88.37,20697.0,76.996,77.0047,76.9873,76.996,20697.0
2020-09-11 12:20:00,88.37,88.37,88.36,88.37,19966.0,76.996,76.996,76.9873,76.996,19966.0
2020-09-11 12:25:00,88.37,88.37,88.36,88.37,11391.0,76.996,76.996,76.9873,76.996,11391.0
2020-09-11 12:30:00,88.37,88.4,88.37,88.37,76393.0,76.996,77.0221,76.996,76.996,76393.0
2020-09-11 12:35:00,88.39,88.39,88.37,88.38,12226.0,77.0134,77.0134,76.996,77.0047,12226.0
2020-09-11 12:40:00,88.38,88.39,88.37,88.39,82165.0,77.0047,77.0134,76.996,77.0134,82165.0
2020-09-11 12:45:00,88.39,88.39,88.37,88.38,34071.0,77.0134,77.0134,76.996,77.0047,34071.0
2020-09-11 12:50:00,88.37,88.38,88.37,88.38,18423.0,76.996,77.0047,76.996,77.0047,18423.0
2020-09-11 12:55:00,88.38,88.39,88.37,88.38,51023.0,77.0047,77.0134,76.996,77.0047,51023.0
2020-09-11 13:00:00,88.38,88.38,88.36,88.37,248237.0,77.0047,77.0047,76.9873,76.996,248237.0
2020-09-11 13:05:00,88.38,88.39,88.37,88.38,54392.0,77.0047,77.0134,76.996,77.0047,54392.0
2020-09-11 13:10:00,88.37,88.39,88.37,88.39,60529.0,76.996,77.0134,76.996,77.0134,60529.0
2020-09-11 13:15:00,88.39,88.4,88.38,88.4,43181.0,77.0134,77.0221,77.0047,77.0221,43181.0
2020-09-11 13:20:00,88.4,88.4,88.39,88.4,16997.0,77.0221,77.0221,77.0134,77.0221,16997.0
2020-09-11 13:25:00,88.4,88.41,88.39,88.4,35167.0,77.0221,77.0308,77.0134,77.0221,35167.0
2020-09-11 13:30:00,88.4,88.4,88.38,88.39,40988.0,77.0221,77.0221,77.0047,77.0134,40988.0
2020-09-11 13:35:00,88.4,88.4,88.39,88.4,23182.0,77.0221,77.0221,77.0134,77.0221,23182.0
2020-09-11 13:40:00,88.4,88.4,88.39,88.4,42599.0,77.0221,77.0221,77.0134,77.0221,42599.0
2020-09-11 13:45:00,88.4,88.4,88.39,88.4,18934.0,77.0221,77.0221,77.0134,77.0221,18934.0
2020-09-11 13:50:00,88.4,88.41,88.39,88.41,45314.0,77.0221,77.0308,77.0134,77.0308,45314.0
2020-09-11 13:55:00,88.41,88.41,88.4,88.4,33092.0,77.0308,77.0308,77.0221,77.0221,33092.0
2020-09-11 14:00:00,88.41,88.41,88.38,88.39,145596.0,77.0308,77.0308,77.0047,77.0134,145596.0
2020-09-11 14:05:00,88.39,88.39,88.37,88.39,122339.0,77.0134,77.0134,76.996,77.0134,122339.0
2020-09-11 14:10:00,88.39,88.4,88.38,88.4,54630.0,77.0134,77.0221,77.0047,77.0221,54630.0
2020-09-11 14:15:00,88.4,88.41,88.39,88.41,238317.0,77.0221,77.0308,77.0134,77.0308,238317.0
2020-09-11 14:20:00,88.41,88.42,88.41,88.42,116782.0,77.0308,77.0395,77.0308,77.0395,116782.0
2020-09-11 14:25:00,88.42,88.43,88.41,88.43,15575.0,77.0395,77.0483,77.0308,77.0483,15575.0
2020-09-11 14:30:00,88.43,88.44,88.42,88.43,58415.0,77.0483,77.057,77.0395,77.0483,58415.0
2020-09-11 14:35:00,88.44,88.44,88.43,88.44,46590.0,77.057,77.057,77.0483,77.057,46590.0
2020-09-11 14:40:00,88.44,88.44,88.43,88.44,21589.0,77.057,77.057,77.0483,77.057,21589.0
2020-09-11 14:45:00,88.44,88.44,88.43,88.44,17749.0,77.057,77.057,77.0483,77.057,17749.0
2020-09-11 14:50:00,88.44,88.45,88.43,88.45,111050.0,77.057,77.0657,77.0483,77.0657,111050.0
2020-09-11 14:55:00,88.44,88.45,88.43,88.44,46154.0,77.057,77.0657,77.0483,77.057,46154.0
2020-09-11 15:00:00,88.44,88.45,88.43,88.44,22803.0,77.057,77.0657,77.0483,77.057,22803.0
2020-09-11 15:05:00,88.44,88.44,88.42,88.42,78695.0,77.057,77.057,77.0395,77.0395,78695.0
2020-09-11 15:10:00,88.42,88.43,88.41,88.42,39935.0,77.0395,77.0483,77.0308,77.0395,39935.0
2020-09-11 15:15:00,88.42,88.44,88.42,88.44,44926.0,77.0395,77.057,77.0395,77.057,44926.0
2020-09-11 15:20:00,88.44,88.44,88.43,88.44,39496.0,77.057,77.057,77.0483,77.057,39496.0
2020-09-11 15:25:00,88.44,88.44,88.43,88.44,29161.0,77.057,77.057,77.0483,77.057,29161.0
2020-09-11 15:30:00,88.44,88.44,88.43,88.43,32725.0,77.057,77.057,77.0483,77.0483,32725.0
2020-09-11 15:35:00,88.43,88.44,88.43,88.43,91364.0,77.0483,77.057,77.0483,77.0483,91364.0
2020-09-11 15:40:00,88.44,88.44,88.43,88.44,19206.0,77.057,77.057,77.0483,77.057,19206.0
2020-09-11 15:45:00,88.43,88.44,88.43,88.44,47323.0,77.0483,77.057,77.0483,77.057,47323.0
2020-09-11 15:50:00,88.44,88.44,88.41,88.41,91849.0,77.057,77.057,77.0308,77.0308,91849.0
2020-09-11 15:55:00,88.42,88.44,88.41,88.44,112907.0,77.0395,77.057,77.0308,77.057,112907.0
2020-09-14 09:30:00,88.49,88.53,88.48,88.51,195319.0,77.1005,77.1354,77.0918,77.118,195319.0
2020-09-14 09:35:00,88.51,88.53,88.5,88.53,63169.0,77.118,77.1354,77.1093,77.1354,63169.0
2020-09-14 09:40:00,88.53,88.53,88.51,88.52,20816.0,77.1354,77.1354,77.118,77.1267,20816.0
2020-09-14 09:45:00,88.51,88.52,88.49,88.5,38438.0,77.118,77.1267,77.1005,77.1093,38438.0
2020-09-14 09:50:00,88.5,88.5,88.47,88.48,15524.0,77.1093,77.1093,77.0831,77.0918,15524.0
2020-09-14 09:55:00,88.49,88.5,88.48,88.48,22725.0,77.1005,77.1093,77.0918,77.0918,22725.0
2020-09-14 10:00:00,88.48,88.49,88.46,88.48,57020.0,77.0918,77.1005,77.0744,77.0918,57020.0
2020-09-14 10:05:00,88.48,88.48,88.47,88.48,24431.0,77.0918,77.0918,77.0831,77.0918,24431.0
2020-09-14 10:10:00,88.48,88.49,88.47,88.48,34456.0,77.0918,77.1005,77.0831,77.0918,34456.0
2020-09-14 10:15:00,88.49,88.5,88.48,88.48,64436.0,77.1005,77.1093,77.0918,77.0918,64436.0
2020-09-14 10:20:00,88.48,88.52,88.48,88.52,45633.0,77.0918,77.1267,77.0918,77.1267,45633.0
2020-09-14 10:25:00,88.52,88.52,88.49,88.5,65860.0,77.1267,77.1267,77.1005,77.1093,65860.0
2020-09-14 10:30:00,88.5,88.51,88.49,88.51,26146.0,77.1093,77.118,77.1005,77.118,26146.0
2020-09-14 10:35:00,88.51,88.51,88.48,88.48,28480.0,77.118,77.118,77.0918,77.0918,28480.0
2020-09-14 10:40:00,88.48,88.49,88.47,88.48,23480.0,77.0918,77.1005,77.0831,77.0918,23480.0
2020-09-14 10:45:00,88.48,88.5,88.48,88.5,44101.0,77.0918,77.1093,77.0918,77.1093,44101.0
2020-09-14 10:50:00,88.5,88.5,88.47,88.48,15112.0,77.1093,77.1093,77.0831,77.0918,15112.0
2020-09-14 10:55:00,88.48,88.49,88.48,88.48,144068.0,77.0918,77.1005,77.0918,77.0918,144068.0
2020-09-14 11:00:00,88.48,88.49,88.47,88.48,19415.0,77.0918,77.1005,77.0831,77.0918,19415.0
2020-09-14 11:05:00,88.48,88.48,88.45,88.45,23671.0,77.0918,77.0918,77.0657,77.0657,23671.0
2020-09-14 11:10:00,88.45,88.47,88.45,88.47,27301.0,77.0657,77.0831,77.0657,77.0831,27301.0
2020-09-14 11:15:00,88.47,88.47,88.46,88.47,28599.0,77.0831,77.0831,77.0744,77.0831,28599.0
2020-09-14 11:20:00,88.47,88.47,88.46,88.47,20840.0,77.0831,77.0831,77.0744,77.0831,20840.0
2020-09-14 11:25:00,88.47,88.47,88.45,88.45,28843.0,77.0831,77.0831,77.0657,77.0657,28843.0
2020-09-14 11:30:00,88.45,88.49,88.45,88.48,35388.0,77.0657,77.1005,77.0657,77.0918,35388.0
2020-09-14 11:35:00,88.48,88.49,88.48,88.49,21022.0,77.0918,77.1005,77.0918,77.1005,21022.0
2020-09-14 11:40:00,88.48,88.5,88.48,88.5,54240.0,77.0918,77.1093,77.0918,77.1093,54240.0
2020-09-14 11:45:00,88.49,88.5,88.48,88.49,18560.0,77.1005,77.1093,77.0918,77.1005,18560.0
2020-09-14 11:50:00,88.48,88.49,88.48,88.48,16113.0,77.0918,77.1005,77.0918,77.0918,16113.0
2020-09-14 11:55:00,88.49,88.49,88.47,88.47,21225.0,77.1005,77.1005,77.0831,77.0831,21225.0
2020-09-14 12:00:00,88.48,88.48,88.47,88.48,29324.0,77.0918,77.0918,77.0831,77.0918,29324.0
2020-09-14 12:05:00,88.47,88.48,88.47,88.47,20509.0,77.0831,77.0918,77.0831,77.0831,20509.0
2020-09-14 12:10:00,88.48,88.48,88.47,88.48,42221.0,77.0918,77.0918,77.0831,77.0918,42221.0
2020-09-14 12:15:00,88.48,88.48,88.47,88.47,24824.0,77.0918,77.0918,77.0831,77.0831,24824.0
2020-09-14 12:20:00,88.48,88.49,88.47,88.48,25711.0,77.0918,77.1005,77.0831,77.0918,25711.0
2020-09-14 12:25:00,88.48,88.49,88.48,88.49,20746.0,77.0918,77.1005,77.0918,77.1005,20746.0
2020-09-14 12:30:00,88.48,88.5,88.48,88.5,36958.0,77.0918,77.1093,77.0918,77.1093,36958.0
2020-09-14 12:35:00,88.5,88.5,88.49,88.49,20212.0,77.1093,77.1093,77.1005,77.1005,20212.0
2020-09-14 12:40:00,88.49,88.5,88.48,88.48,23715.0,77.1005,77.1093,77.0918,77.0918,23715.0
2020-09-14 12:45:00,88.48,88.49,88.48,88.48,10227.0,77.0918,77.1005,77.0918,77.0918,10227.0
2020-09-14 12:50:00,88.48,88.49,88.47,88.48,102297.0,77.0918,77.1005,77.0831,77.0918,102297.0
2020-09-14 12:55:00,88.48,88.48,88.47,88.48,27947.0,77.0918,77.0918,77.0831,77.0918,27947.0
2020-09-14 13:00:00,88.48,88.48,88.47,88.48,25073.0,77.0918,77.0918,77.0831,77.0918,25073.0
2020-09-14 13:05:00,88.48,88.48,88.45,88.45,52281.0,77.0918,77.0918,77.0657,77.0657,52281.0
2020-09-14 13:10:00,88.45,88.46,88.45,88.45,53331.0,77.0657,77.0744,77.0657,77.0657,53331.0
2020-09-14 13:15:00,88.46,88.46,88.45,88.45,27150.0,77.0744,77.0744,77.0657,77.0657,27150.0
2020-09-14 13:20:00,88.45,88.46,88.45,88.45,44109.0,77.0657,77.0744,77.0657,77.0657,44109.0
2020-09-14 13:25:00,88.46,88.47,88.45,88.46,46572.0,77.0744,77.0831,77.0657,77.0744,46572.0
2020-09-14 13:30:00,88.46,88.48,88.46,88.48,32829.0,77.0744,77.0918,77.0744,77.0918,32829.0
2020-09-14 13:35:00,88.48,88.48,88.47,88.48,7165.0,77.0918,77.0918,77.0831,77.0918,7165.0
2020-09-14 13:40:00,88.48,88.48,88.46,88.47,47505.0,77.0918,77.0918,77.0744,77.0831,47505.0
2020-09-14 13:45:00,88.47,88.47,88.46,88.46,51222.0,77.0831,77.0831,77.0744,77.0744,51222.0
2020-09-14 13:50:00,88.47,88.47,88.46,88.47,29349.0,77.0831,77.0831,77.0744,77.0831,29349.0
2020-09-14 13:55:00,88.47,88.47,88.46,88.47,22335.0,77.0831,77.0831,77.0744,77.0831,22335.0
2020-09-14 14:00:00,88.47,88.47,88.46,88.47,26743.0,77.0831,77.0831,77.0744,77.0831,26743.0
2020-09-14 14:05:00,88.46,88.47,88.45,88.46,28873.0,77.0744,77.0831,77.0657,77.0744,28873.0
2020-09-14 14:10:00,88.45,88.47,88.45,88.46,50610.0,77.0657,77.0831,77.0657,77.0744,50610.0
2020-09-14 14:15:00,88.46,88.47,88.45,88.45,52804.0,77.0744,77.0831,77.0657,77.0657,52804.0
2020-09-14 14:20:00,88.45,88.46,88.45,88.45,23957.0,77.0657,77.0744,77.0657,77.0657,23957.0
2020-09-14 14:25:00,88.45,88.46,88.45,88.45,27574.0,77.0657,77.0744,77.0657,77.0657,27574.0
2020-09-14 14:30:00,88.46,88.46,88.45,88.45,31188.0,77.0744,77.0744,77.0657,77.0657,31188.0
2020-09-14 14:35:00,88.45,88.47,88.45,88.47,52816.0,77.0657,77.0831,77.0657,77.0831,52816.0
2020-09-14 14:40:00,88.46,88.47,88.46,88.47,16016.0,77.0744,77.0831,77.0744,77.0831,16016.0
2020-09-14 14:45:00,88.47,88.47,88.45,88.45,46196.0,77.0831,77.0831,77.0657,77.0657,46196.0
2020-09-14 14:50:00,88.45,88.46,88.44,88.45,117566.0,77.0657,77.0744,77.057,77.0657,117566.0
2020-09-14 14:55:00,88.45,88.45,88.44,88.45,32977.0,77.0657,77.0657,77.057,77.0657,32977.0
2020-09-14 15:00:00,88.45,88.45,88.43,88.44,47134.0,77.0657,77.0657,77.0483,77.057,47134.0
2020-09-14 15:05:00,88.44,88.46,88.43,88.45,116630.0,77.057,77.0744,77.0483,77.0657,116630.0
2020-09-14 15:10:00,88.45,88.46,88.43,88.44,62380.0,77.0657,77.0744,77.0483,77.057,62380.0
2020-09-14 15:15:00,88.44,88.44,88.42,88.43,55869.0,77.057,77.057,77.0395,77.0483,55869.0
2020-09-14 15:20:00,88.42,88.43,88.42,88.42,30644.0,77.0395,77.0483,77.0395,77.0395,30644.0
2020-09-14 15:25:00,88.42,88.43,88.42,88.42,40133.0,77.0395,77.0483,77.0395,77.0395,40133.0
2020-09-14 15:30:00,88.42,88.43,88.41,88.41,54704.0,77.0395,77.0483,77.0308,77.0308,54704.0
2020-09-14 15:35:00,88.41,88.42,88.41,88.42,53787.0,77.0308,77.0395,77.0308,77.0395,53787.0
2020-09-14 15:40:00,88.42,88.42,88.4,88.4,56982.0,77.0395,77.0395,77.0221,77.0221,56982.0
2020-09-14 15:45:00,88.41,88.41,88.4,88.41,83865.0,77.0308,77.0308,77.0221,77.0308,83865.0
2020-09-14 15:50:00,88.41,88.41,88.4,88.41,57913.0,77.0308,77.0308,77.0221,77.0308,57913.0
2020-09-14 15:55:00,88.41,88.42,88.4,88.42,140982.0,77.0308,77.0395,77.0221,77.0395,140982.0
2020-09-15 09:30:00,88.46,88.48,88.42,88.47,114228.0,77.0744,77.0918,77.0395,77.0831,114228.0
2020-09-15 09:35:00,88.47,88.48,88.46,88.47,64437.0,77.0831,77.0918,77.0744,77.0831,64437.0
2020-09-15 09:40:00,88.46,88.48,88.46,88.47,40956.0,77.0744,77.0918,77.0744,77.0831,40956.0
2020-09-15 09:45:00,88.47,88.49,88.47,88.47,42945.0,77.0831,77.1005,77.0831,77.0831,42945.0
2020-09-15 09:50:00,88.47,88.49,88.44,88.44,66427.0,77.0831,77.1005,77.057,77.057,66427.0
2020-09-15 09:55:00,88.43,88.46,88.43,88.45,34218.0,77.0483,77.0744,77.0483,77.0657,34218.0
2020-09-15 10:00:00,88.45,88.48,88.45,88.48,35928.0,77.0657,77.0918,77.0657,77.0918,35928.0
2020-09-15 10:05:00,88.48,88.48,88.45,88.45,22331.0,77.0918,77.0918,77.0657,77.0657,22331.0
2020-09-15 10:10:00,88.45,88.46,88.45,88.45,19754.0,77.0657,77.0744,77.0657,77.0657,19754.0
2020-09-15 10:15:00,88.46,88.48,88.45,88.47,28143.0,77.0744,77.0918,77.0657,77.0831,28143.0
2020-09-15 10:20:00,88.48,88.48,88.46,88.47,9707.0,77.0918,77.0918,77.0744,77.0831,9707.0
2020-09-15 10:25:00,88.46,88.48,88.46,88.48,21353.0,77.0744,77.0918,77.0744,77.0918,21353.0
2020-09-15 10:30:00,88.48,88.48,88.47,88.48,31900.0,77.0918,77.0918,77.0831,77.0918,31900.0
2020-09-15 10:35:00,88.48,88.48,88.45,88.45,34582.0,77.0918,77.0918,77.0657,77.0657,34582.0
2020-09-15 10:40:00,88.45,88.46,88.43,88.45,22926.0,77.0657,77.0744,77.0483,77.0657,22926.0
2020-09-15 10:45:00,88.45,88.46,88.44,88.46,20168.0,77.0657,77.0744,77.057,77.0744,20168.0
2020-09-15 10:50:00,88.45,88.46,88.44,88.44,39514.0,77.0657,77.0744,77.057,77.057,39514.0
2020-09-15 10:55:00,88.45,88.46,88.44,88.45,32533.0,77.0657,77.0744,77.057,77.0657,32533.0
2020-09-15 11:00:00,88.45,88.46,88.41,88.41,62400.0,77.0657,77.0744,77.0308,77.0308,62400.0
2020-09-15 11:05:00,88.42,88.43,88.41,88.43,90100.0,77.0395,77.0483,77.0308,77.0483,90100.0
2020-09-15 11:10:00,88.43,88.43,88.41,88.42,47440.0,77.0483,77.0483,77.0308,77.0395,47440.0
2020-09-15 11:15:00,88.42,88.43,88.42,88.42,35419.0,77.0395,77.0483,77.0395,77.0395,35419.0
2020-09-15 11:20:00,88.42,88.43,88.4,88.42,32864.0,77.0395,77.0483,77.0221,77.0395,32864.0
2020-09-15 11:25:00,88.42,88.42,88.4,88.42,18952.0,77.0395,77.0395,77.0221,77.0395,18952.0
2020-09-15 11:30:00,88.41,88.42,88.4,88.42,41506.0,77.0308,77.0395,77.0221,77.0395,41506.0
2020-09-15 11:35:00,88.42,88.42,88.41,88.42,20332.0,77.0395,77.0395,77.0308,77.0395,20332.0
2020-09-15 11:40:00,88.42,88.42,88.41,88.42,13672.0,77.0395,77.0395,77.0308,77.0395,13672.0
2020-09-15 11:45:00,88.42,88.42,88.41,88.42,23483.0,77.0395,77.0395,77.0308,77.0395,23483.0
2020-09-15 11:50:00,88.42,88.42,88.41,88.42,26475.0,77.0395,77.0395,77.0308,77.0395,26475.0
2020-09-15 11:55:00,88.42,88.42,88.41,88.42,14425.0,77.0395,77.0395,77.0308,77.0395,14425.0
2020-09-15 12:00:00,88.42,88.42,88.41,88.42,58462.0,77.0395,77.0395,77.0308,77.0395,58462.0
2020-09-15 12:05:00,88.42,88.43,88.41,88.42,55902.0,77.0395,77.0483,77.0308,77.0395,55902.0
2020-09-15 12:10:00,88.42,88.44,88.42,88.44,35088.0,77.0395,77.057,77.0395,77.057,35088.0
2020-09-15 12:15:00,88.44,88.45,88.43,88.44,18152.0,77.057,77.0657,77.0483,77.057,18152.0
2020-09-15 12:20:00,88.45,88.45,88.44,88.45,17459.0,77.0657,77.0657,77.057,77.0657,17459.0
2020-09-15 12:25:00,88.45,88.45,88.43,88.44,21293.0,77.0657,77.0657,77.0483,77.057,21293.0
2020-09-15 12:30:00,88.44,88.44,88.42,88.44,33513.0,77.057,77.057,77.0395,77.057,33513.0
2020-09-15 12:35:00,88.44,88.44,88.43,88.44,16083.0,77.057,77.057,77.0483,77.057,16083.0
2020-09-15 12:40:00,88.43,88.44,88.43,88.44,18079.0,77.0483,77.057,77.0483,77.057,18079.0
2020-09-15 12:45:00,88.44,88.44,88.42,88.43,24331.0,77.057,77.057,77.0395,77.0483,24331.0
2020-09-15 12:50:00,88.43,88.44,88.43,88.43,40579.0,77.0483,77.057,77.0483,77.0483,40579.0
2020-09-15 12:55:00,88.43,88.44,88.42,88.42,24453.0,77.0483,77.057,77.0395,77.0395,24453.0
2020-09-15 13:00:00,88.42,88.46,88.42,88.43,46923.0,77.0395,77.0744,77.0395,77.0483,46923.0
2020-09-15 13:05:00,88.43,88.46,88.43,88.43,30549.0,77.0483,77.0744,77.0483,77.0483,30549.0
2020-09-15 13:10:00,88.44,88.46,88.43,88.45,27940.0,77.057,77.0744,77.0483,77.0657,27940.0
2020-09-15 13:15:00,88.45,88.46,88.43,88.44,15583.0,77.0657,77.0744,77.0483,77.057,15583.0
2020-09-15 13:20:00,88.44,88.45,88.43,88.43,25846.0,77.057,77.0657,77.0483,77.0483,25846.0
2020-09-15 13:25:00,88.44,88.44,88.42,88.42,56059.0,77.057,77.057,77.0395,77.0395,56059.0
2020-09-15 13:30:00,88.42,88.44,88.42,88.44,36960.0,77.0395,77.057,77.0395,77.057,36960.0
2020-09-15 13:35:00,88.44,88.44,88.42,88.42,18558.0,77.057,77.057,77.0395,77.0395,18558.0
2020-09-15 13:40:00,88.43,88.44,88.43,88.43,23285.0,77.0483,77.057,77.0483,77.0483,23285.0
2020-09-15 13:45:00,88.43,88.44,88.42,88.42,19253.0,77.0483,77.057,77.0395,77.0395,19253.0
2020-09-15 13:50:00,88.42,88.43,88.42,88.42,57369.0,77.0395,77.0483,77.0395,77.0395,57369.0
2020-09-15 13:55:00,88.42,88.44,88.42,88.44,39813.0,77.0395,77.057,77.0395,77.057,39813.0
2020-09-15 14:00:00,88.44,88.44,88.43,88.44,116946.0,77.057,77.057,77.0483,77.057,116946.0
2020-09-15 14:05:00,88.44,88.44,88.43,88.43,40705.0,77.057,77.057,77.0483,77.0483,40705.0
2020-09-15 14:10:00,88.44,88.44,88.43,88.44,65189.0,77.057,77.057,77.0483,77.057,65189.0
2020-09-15 14:15:00,88.44,88.44,88.43,88.44,63745.0,77.057,77.057,77.0483,77.057,63745.0
2020-09-15 14:20:00,88.44,88.44,88.41,88.44,88310.0,77.057,77.057,77.0308,77.057,88310.0
2020-09-15 14:25:00,88.44,88.44,88.43,88.43,15746.0,77.057,77.057,77.0483,77.0483,15746.0
2020-09-15 14:30:00,88.44,88.44,88.42,88.42,16692.0,77.057,77.057,77.0395,77.0395,16692.0
2020-09-15 14:35:00,88.42,88.44,88.41,88.44,32111.0,77.0395,77.057,77.0308,77.057,32111.0
2020-09-15 14:40:00,88.44,88.44,88.43,88.44,29685.0,77.057,77.057,77.0483,77.057,29685.0
2020-09-15 14:45:00,88.44,88.45,88.44,88.45,21111.0,77.057,77.0657,77.057,77.0657,21111.0
2020-09-15 14:50:00,88.45,88.45,88.44,88.44,23924.0,77.0657,77.0657,77.057,77.057,23924.0
2020-09-15 14:55:00,88.45,88.45,88.44,88.45,22673.0,77.0657,77.0657,77.057,77.0657,22673.0
2020-09-15 15:00:00,88.45,88.46,88.44,88.45,35754.0,77.0657,77.0744,77.057,77.0657,35754.0
2020-09-15 15:05:00,88.45,88.45,88.44,88.45,17938.0,77.0657,77.0657,77.057,77.0657,17938.0
2020-09-15 15:10:00,88.45,88.46,88.44,88.45,93114.0,77.0657,77.0744,77.057,77.0657,93114.0
2020-09-15 15:15:00,88.46,88.46,88.45,88.45,43942.0,77.0744,77.0744,77.0657,77.0657,43942.0
2020-09-15 15:20:00,88.45,88.46,88.45,88.46,60457.0,77.0657,77.0744,77.0657,77.0744,60457.0
2020-09-15 15:25:00,88.46,88.46,88.45,88.45,28160.0,77.0744,77.0744,77.0657,77.0657,28160.0
2020-09-15 15:30:00,88.45,88.47,88.45,88.46,51003.0,77.0657,77.0831,77.0657,77.0744,51003.0
2020-09-15 15:35:00,88.47,88.47,88.45,88.45,36697.0,77.0831,77.0831,77.0657,77.0657,36697.0
2020-09-15 15:40:00,88.45,88.46,88.45,88.45,42808.0,77.0657,77.0744,77.0657,77.0657,42808.0
2020-09-15 15:45:00,88.45,88.46,88.45,88.45,66578.0,77.0657,77.0744,77.0657,77.0657,66578.0
2020-09-15 15:50:00,88.45,88.46,88.44,88.45,37375.0,77.0657,77.0744,77.057,77.0657,37375.0
2020-09-15 15:55:00,88.44,88.45,88.43,88.43,62711.0,77.057,77.0657,77.0483,77.0483,62711.0
2020-09-16 09:30:00,88.58,88.6,88.56,88.58,184089.0,77.179,77.1964,77.1615,77.179,184089.0
2020-09-16 09:35:00,88.57,88.58,88.56,88.57,33302.0,77.1702,77.179,77.1615,77.1702,33302.0
2020-09-16 09:40:00,88.56,88.57,88.53,88.54,40269.0,77.1615,77.1702,77.1354,77.1441,40269.0
2020-09-16 09:45:00,88.54,88.55,88.53,88.55,62455.0,77.1441,77.1528,77.1354,77.1528,62455.0
2020-09-16 09:50:00,88.55,88.56,88.54,88.55,115295.0,77.1528,77.1615,77.1441,77.1528,115295.0
2020-09-16 09:55:00,88.55,88.55,88.54,88.55,18944.0,77.1528,77.1528,77.1441,77.1528,18944.0
2020-09-16 10:00:00,88.55,88.55,88.54,88.55,19750.0,77.1528,77.1528,77.1441,77.1528,19750.0
2020-09-16 10:05:00,88.55,88.55,88.53,88.54,21246.0,77.1528,77.1528,77.1354,77.1441,21246.0
2020-09-16 10:10:00,88.53,88.54,88.52,88.53,22718.0,77.1354,77.1441,77.1267,77.1354,22718.0
2020-09-16 10:15:00,88.53,88.53,88.5,88.5,53617.0,77.1354,77.1354,77.1093,77.1093,53617.0
2020-09-16 10:20:00,88.51,88.51,88.49,88.51,20368.0,77.118,77.118,77.1005,77.118,20368.0
2020-09-16 10:25:00,88.5,88.52,88.49,88.52,30645.0,77.1093,77.1267,77.1005,77.1267,30645.0
2020-09-16 10:30:00,88.52,88.52,88.49,88.5,32309.0,77.1267,77.1267,77.1005,77.1093,32309.0
2020-09-16 10:35:00,88.5,88.52,88.49,88.51,35376.0,77.1093,77.1267,77.1005,77.118,35376.0
2020-09-16 10:40:00,88.52,88.52,88.49,88.5,51995.0,77.1267,77.1267,77.1005,77.1093,51995.0
2020-09-16 10:45:00,88.5,88.5,88.49,88.5,27922.0,77.1093,77.1093,77.1005,77.1093,27922.0
2020-09-16 10:50:00,88.5,88.5,88.49,88.5,29839.0,77.1093,77.1093,77.1005,77.1093,29839.0
2020-09-16 10:55:00,88.5,88.5,88.48,88.5,28326.0,77.1093,77.1093,77.0918,77.1093,28326.0
2020-09-16 11:00:00,88.5,88.5,88.48,88.5,30414.0,77.1093,77.1093,77.0918,77.1093,30414.0
2020-09-16 11:05:00,88.5,88.51,88.49,88.5,35121.0,77.1093,77.118,77.1005,77.1093,35121.0
2020-09-16 11:10:00,88.5,88.51,88.48,88.48,41716.0,77.1093,77.118,77.0918,77.0918,41716.0
2020-09-16 11:15:00,88.48,88.49,88.47,88.48,35213.0,77.0918,77.1005,77.0831,77.0918,35213.0
2020-09-16 11:20:00,88.48,88.49,88.48,88.48,15208.0,77.0918,77.1005,77.0918,77.0918,15208.0
2020-09-16 11:25:00,88.48,88.49,88.48,88.48,28557.0,77.0918,77.1005,77.0918,77.0918,28557.0
2020-09-16 11:30:00,88.48,88.5,88.48,88.5,26173.0,77.0918,77.1093,77.0918,77.1093,26173.0
2020-09-16 11:35:00,88.5,88.52,88.49,88.52,77292.0,77.1093,77.1267,77.1005,77.1267,77292.0
2020-09-16 11:40:00,88.52,88.52,88.5,88.5,71484.0,77.1267,77.1267,77.1093,77.1093,71484.0
2020-09-16 11:45:00,88.51,88.52,88.5,88.51,23635.0,77.118,77.1267,77.1093,77.118,23635.0
2020-09-16 11:50:00,88.51,88.51,88.5,88.51,35518.0,77.118,77.118,77.1093,77.118,35518.0
2020-09-16 11:55:00,88.5,88.51,88.5,88.5,29877.0,77.1093,77.118,77.1093,77.1093,29877.0
2020-09-16 12:00:00,88.51,88.51,88.5,88.51,26303.0,77.118,77.118,77.1093,77.118,26303.0
2020-09-16 12:05:00,88.51,88.51,88.5,88.5,35353.0,77.118,77.118,77.1093,77.1093,35353.0
2020-09-16 12:10:00,88.51,88.51,88.5,88.51,43157.0,77.118,77.118,77.1093,77.118,43157.0
2020-09-16 12:15:00,88.5,88.51,88.5,88.51,14033.0,77.1093,77.118,77.1093,77.118,14033.0
2020-09-16 12:20:00,88.5,88.51,88.49,88.49,20845.0,77.1093,77.118,77.1005,77.1005,20845.0
2020-09-16 12:25:00,88.49,88.51,88.49,88.51,26657.0,77.1005,77.118,77.1005,77.118,26657.0
2020-09-16 12:30:00,88.5,88.51,88.5,88.51,22007.0,77.1093,77.118,77.1093,77.118,22007.0
2020-09-16 12:35:00,88.51,88.51,88.5,88.51,9154.0,77.118,77.118,77.1093,77.118,9154.0
2020-09-16 12:40:00,88.51,88.51,88.5,88.5,98992.0,77.118,77.118,77.1093,77.1093,98992.0
2020-09-16 12:45:00,88.5,88.5,88.49,88.5,24990.0,77.1093,77.1093,77.1005,77.1093,24990.0
2020-09-16 12:50:00,88.5,88.5,88.49,88.5,40940.0,77.1093,77.1093,77.1005,77.1093,40940.0
2020-09-16 12:55:00,88.5,88.5,88.49,88.5,20160.0,77.1093,77.1093,77.1005,77.1093,20160.0
2020-09-16 13:00:00,88.5,88.5,88.49,88.5,10112.0,77.1093,77.1093,77.1005,77.1093,10112.0
2020-09-16 13:05:00,88.5,88.51,88.49,88.5,23411.0,77.1093,77.118,77.1005,77.1093,23411.0
2020-09-16 13:10:00,88.51,88.51,88.5,88.51,11043.0,77.118,77.118,77.1093,77.118,11043.0
2020-09-16 13:15:00,88.5,88.51,88.5,88.51,10405.0,77.1093,77.118,77.1093,77.118,10405.0
2020-09-16 13:20:00,88.51,88.51,88.5,88.51,38207.0,77.118,77.118,77.1093,77.118,38207.0
2020-09-16 13:25:00,88.51,88.52,88.51,88.52,28033.0,77.118,77.1267,77.118,77.1267,28033.0
2020-09-16 13:30:00,88.52,88.53,88.51,88.53,8238.0,77.1267,77.1354,77.118,77.1354,8238.0
2020-09-16 13:35:00,88.52,88.53,88.52,88.52,19710.0,77.1267,77.1354,77.1267,77.1267,19710.0
2020-09-16 13:40:00,88.53,88.53,88.52,88.52,196254.0,77.1354,77.1354,77.1267,77.1267,196254.0
2020-09-16 13:45:00,88.52,88.52,88.51,88.52,28065.0,77.1267,77.1267,77.118,77.1267,28065.0
2020-09-16 13:50:00,88.52,88.52,88.51,88.51,32257.0,77.1267,77.1267,77.118,77.118,32257.0
2020-09-16 13:55:00,88.51,88.52,88.51,88.52,34097.0,77.118,77.1267,77.118,77.1267,34097.0
2020-09-16 14:00:00,88.51,88.53,88.48,88.48,31058.0,77.118,77.1354,77.0918,77.0918,31058.0
2020-09-16 14:05:00,88.49,88.49,88.42,88.44,48533.0,77.1005,77.1005,77.0395,77.057,48533.0
2020-09-16 14:10:00,88.44,88.48,88.43,88.48,61751.0,77.057,77.0918,77.0483,77.0918,61751.0
2020-09-16 14:15:00,88.48,88.49,88.46,88.49,46387.0,77.0918,77.1005,77.0744,77.1005,46387.0
2020-09-16 14:20:00,88.48,88.51,88.46,88.49,19677.0,77.0918,77.118,77.0744,77.1005,19677.0
2020-09-16 14:25:00,88.48,88.52,88.48,88.52,30016.0,77.0918,77.1267,77.0918,77.1267,30016.0
2020-09-16 14:30:00,88.51,88.52,88.45,88.47,56170.0,77.118,77.1267,77.0657,77.0831,56170.0
2020-09-16 14:35:00,88.47,88.47,88.44,88.45,268365.0,77.0831,77.0831,77.057,77.0657,268365.0
2020-09-16 14:40:00,88.46,88.47,88.42,88.43,28938.0,77.0744,77.0831,77.0395,77.0483,28938.0
2020-09-16 14:45:00,88.43,88.43,88.34,88.38,69982.0,77.0483,77.0483,76.9698,77.0047,69982.0
2020-09-16 14:50:00,88.38,88.39,88.34,88.37,46128.0,77.0047,77.0134,76.9698,76.996,46128.0
2020-09-16 14:55:00,88.37,88.43,88.36,88.42,66018.0,76.996,77.0483,76.9873,77.0395,66018.0
2020-09-16 15:00:00,88.41,88.42,88.39,88.41,103651.0,77.0308,77.0395,77.0134,77.0308,103651.0
2020-09-16 15:05:00,88.42,88.44,88.4,88.43,35093.0,77.0395,77.057,77.0221,77.0483,35093.0
2020-09-16 15:10:00,88.42,88.43,88.39,88.42,79214.0,77.0395,77.0483,77.0134,77.0395,79214.0
2020-09-16 15:15:00,88.42,88.44,88.41,88.42,60434.0,77.0395,77.057,77.0308,77.0395,60434.0
2020-09-16 15:20:00,88.42,88.44,88.41,88.42,47959.0,77.0395,77.057,77.0308,77.0395,47959.0
2020-09-16 15:25:00,88.42,88.43,88.4,88.42,77979.0,77.0395,77.0483,77.0221,77.0395,77979.0
2020-09-16 15:30:00,88.41,88.42,88.4,88.4,79767.0,77.0308,77.0395,77.0221,77.0221,79767.0
2020-09-16 15:35:00,88.4,88.41,88.39,88.39,83935.0,77.0221,77.0308,77.0134,77.0134,83935.0
2020-09-16 15:40:00,88.39,88.4,88.38,88.39,77224.0,77.0134,77.0221,77.0047,77.0134,77224.0
2020-09-16 15:45:00,88.39,88.41,88.38,88.41,71009.0,77.0134,77.0308,77.0047,77.0308,71009.0
2020-09-16 15:50:00,88.41,88.41,88.39,88.4,34519.0,77.0308,77.0308,77.0134,77.0221,34519.0
2020-09-16 15:55:00,88.41,88.43,88.4,88.43,139120.0,77.0308,77.0483,77.0221,77.0483,139120.0
2020-09-17 09:30:00,88.6,88.61,88.54,88.55,79009.0,77.1964,77.2051,77.1441,77.1528,79009.0
2020-09-17 09:35:00,88.54,88.55,88.51,88.52,85574.0,77.1441,77.1528,77.118,77.1267,85574.0
2020-09-17 09:40:00,88.52,88.54,88.51,88.53,42046.0,77.1267,77.1441,77.118,77.1354,42046.0
2020-09-17 09:45:00,88.54,88.54,88.51,88.54,35407.0,77.1441,77.1441,77.118,77.1441,35407.0
2020-09-17 09:50:00,88.53,88.53,88.48,88.52,44920.0,77.1354,77.1354,77.0918,77.1267,44920.0
2020-09-17 09:55:00,88.52,88.53,88.5,88.51,26087.0,77.1267,77.1354,77.1093,77.118,26087.0
2020-09-17 10:00:00,88.51,88.53,88.5,88.53,53166.0,77.118,77.1354,77.1093,77.1354,53166.0
2020-09-17 10:05:00,88.53,88.53,88.5,88.52,12819.0,77.1354,77.1354,77.1093,77.1267,12819.0
2020-09-17 10:10:00,88.51,88.52,88.5,88.52,42413.0,77.118,77.1267,77.1093,77.1267,42413.0
2020-09-17 10:15:00,88.52,88.53,88.5,88.51,52429.0,77.1267,77.1354,77.1093,77.118,52429.0
2020-09-17 10:20:00,88.51,88.52,88.5,88.52,21421.0,77.118,77.1267,77.1093,77.1267,21421.0
2020-09-17 10:25:00,88.52,88.53,88.51,88.53,67976.0,77.1267,77.1354,77.118,77.1354,67976.0
2020-09-17 10:30:00,88.53,88.55,88.51,88.55,61937.0,77.1354,77.1528,77.118,77.1528,61937.0
2020-09-17 10:35:00,88.55,88.56,88.53,88.54,39391.0,77.1528,77.1615,77.1354,77.1441,39391.0
2020-09-17 10:40:00,88.54,88.55,88.53,88.54,29653.0,77.1441,77.1528,77.1354,77.1441,29653.0
2020-09-17 10:45:00,88.54,88.55,88.53,88.55,45037.0,77.1441,77.1528,77.1354,77.1528,45037.0
2020-09-17 10:50:00,88.55,88.55,88.53,88.55,28648.0,77.1528,77.1528,77.1354,77.1528,28648.0
2020-09-17 10:55:00,88.55,88.56,88.54,88.56,22174.0,77.1528,77.1615,77.1441,77.1615,22174.0
2020-09-17 11:00:00,88.56,88.58,88.55,88.56,52680.0,77.1615,77.179,77.1528,77.1615,52680.0
2020-09-17 11:05:00,88.56,88.56,88.55,88.55,35313.0,77.1615,77.1615,77.1528,77.1528,35313.0
2020-09-17 11:10:00,88.55,88.55,88.53,88.55,62288.0,77.1528,77.1528,77.1354,77.1528,62288.0
2020-09-17 11:15:00,88.55,88.56,88.54,88.55,24590.0,77.1528,77.1615,77.1441,77.1528,24590.0
2020-09-17 11:20:00,88.55,88.55,88.5,88.51,28660.0,77.1528,77.1528,77.1093,77.118,28660.0
2020-09-17 11:25:00,88.51,88.52,88.49,88.51,26866.0,77.118,77.1267,77.1005,77.118,26866.0
2020-09-17 11:30:00,88.5,88.51,88.5,88.51,19868.0,77.1093,77.118,77.1093,77.118,19868.0
2020-09-17 11:35:00,88.51,88.51,88.46,88.46,33913.0,77.118,77.118,77.0744,77.0744,33913.0
2020-09-17 11:40:00,88.46,88.48,88.46,88.47,59067.0,77.0744,77.0918,77.0744,77.0831,59067.0
2020-09-17 11:45:00,88.47,88.48,88.46,88.48,27000.0,77.0831,77.0918,77.0744,77.0918,27000.0
2020-09-17 11:50:00,88.48,88.48,88.46,88.47,48169.0,77.0918,77.0918,77.0744,77.0831,48169.0
2020-09-17 11:55:00,88.47,88.47,88.45,88.46,18880.0,77.0831,77.0831,77.0657,77.0744,18880.0
2020-09-17 12:00:00,88.46,88.47,88.45,88.45,21346.0,77.0744,77.0831,77.0657,77.0657,21346.0
2020-09-17 12:05:00,88.45,88.46,88.44,88.45,24631.0,77.0657,77.0744,77.057,77.0657,24631.0
2020-09-17 12:10:00,88.45,88.46,88.45,88.45,20734.0,77.0657,77.0744,77.0657,77.0657,20734.0
2020-09-17 12:15:00,88.45,88.48,88.45,88.48,40368.0,77.0657,77.0918,77.0657,77.0918,40368.0
2020-09-17 12:20:00,88.47,88.48,88.47,88.48,22375.0,77.0831,77.0918,77.0831,77.0918,22375.0
2020-09-17 12:25:00,88.48,88.48,88.47,88.48,22180.0,77.0918,77.0918,77.0831,77.0918,22180.0
2020-09-17 12:30:00,88.47,88.47,88.46,88.47,19596.0,77.0831,77.0831,77.0744,77.0831,19596.0
2020-09-17 12:35:00,88.47,88.47,88.44,88.45,17747.0,77.0831,77.0831,77.057,77.0657,17747.0
2020-09-17 12:40:00,88.45,88.46,88.44,88.45,17750.0,77.0657,77.0744,77.057,77.0657,17750.0
2020-09-17 12:45:00,88.46,88.46,88.45,88.45,29555.0,77.0744,77.0744,77.0657,77.0657,29555.0
2020-09-17 12:50:00,88.45,88.46,88.45,88.45,30822.0,77.0657,77.0744,77.0657,77.0657,30822.0
2020-09-17 12:55:00,88.45,88.46,88.45,88.45,14198.0,77.0657,77.0744,77.0657,77.0657,14198.0
2020-09-17 13:00:00,88.46,88.47,88.44,88.47,32544.0,77.0744,77.0831,77.057,77.0831,32544.0
2020-09-17 13:05:00,88.47,88.48,88.46,88.48,33782.0,77.0831,77.0918,77.0744,77.0918,33782.0
2020-09-17 13:10:00,88.47,88.48,88.47,88.47,5034.0,77.0831,77.0918,77.0831,77.0831,5034.0
2020-09-17 13:15:00,88.47,88.47,88.45,88.45,21778.0,77.0831,77.0831,77.0657,77.0657,21778.0
2020-09-17 13:20:00,88.45,88.46,88.43,88.44,19610.0,77.0657,77.0744,77.0483,77.057,19610.0
2020-09-17 13:25:00,88.43,88.44,88.43,88.44,55030.0,77.0483,77.057,77.0483,77.057,55030.0
2020-09-17 13:30:00,88.44,88.44,88.43,88.43,19740.0,77.057,77.057,77.0483,77.0483,19740.0
2020-09-17 13:35:00,88.44,88.44,88.43,88.44,39133.0,77.057,77.057,77.0483,77.057,39133.0
2020-09-17 13:40:00,88.43,88.44,88.43,88.43,16453.0,77.0483,77.057,77.0483,77.0483,16453.0
2020-09-17 13:45:00,88.44,88.45,88.43,88.45,21997.0,77.057,77.0657,77.0483,77.0657,21997.0
2020-09-17 13:50:00,88.45,88.45,88.44,88.45,10549.0,77.0657,77.0657,77.057,77.0657,10549.0
2020-09-17 13:55:00,88.45,88.46,88.44,88.45,35653.0,77.0657,77.0744,77.057,77.0657,35653.0
2020-09-17 14:00:00,88.46,88.46,88.45,88.45,32315.0,77.0744,77.0744,77.0657,77.0657,32315.0
2020-09-17 14:05:00,88.45,88.46,88.43,88.44,24722.0,77.0657,77.0744,77.0483,77.057,24722.0
2020-09-17 14:10:00,88.44,88.44,88.42,88.44,25379.0,77.057,77.057,77.0395,77.057,25379.0
2020-09-17 14:15:00,88.44,88.44,88.43,88.44,8709.0,77.057,77.057,77.0483,77.057,8709.0
2020-09-17 14:20:00,88.43,88.44,88.43,88.43,18578.0,77.0483,77.057,77.0483,77.0483,18578.0
2020-09-17 14:25:00,88.44,88.45,88.43,88.45,24050.0,77.057,77.0657,77.0483,77.0657,24050.0
2020-09-17 14:30:00,88.44,88.46,88.44,88.45,28813.0,77.057,77.0744,77.057,77.0657,28813.0
2020-09-17 14:35:00,88.46,88.47,88.45,88.47,21619.0,77.0744,77.0831,77.0657,77.0831,21619.0
2020-09-17 14:40:00,88.46,88.47,88.46,88.47,14958.0,77.0744,77.0831,77.0744,77.0831,14958.0
2020-09-17 14:45:00,88.47,88.47,88.45,88.45,20790.0,77.0831,77.0831,77.0657,77.0657,20790.0
2020-09-17 14:50:00,88.46,88.48,88.45,88.48,42646.0,77.0744,77.0918,77.0657,77.0918,42646.0
2020-09-17 14:55:00,88.48,88.48,88.46,88.47,21129.0,77.0918,77.0918,77.0744,77.0831,21129.0
2020-09-17 15:00:00,88.48,88.48,88.46,88.47,18730.0,77.0918,77.0918,77.0744,77.0831,18730.0
2020-09-17 15:05:00,88.48,88.48,88.47,88.48,24073.0,77.0918,77.0918,77.0831,77.0918,24073.0
2020-09-17 15:10:00,88.48,88.48,88.46,88.46,25822.0,77.0918,77.0918,77.0744,77.0744,25822.0
2020-09-17 15:15:00,88.47,88.47,88.45,88.45,27676.0,77.0831,77.0831,77.0657,77.0657,27676.0
2020-09-17 15:20:00,88.45,88.48,88.45,88.48,30315.0,77.0657,77.0918,77.0657,77.0918,30315.0
2020-09-17 15:25:00,88.48,88.48,88.45,88.46,31832.0,77.0918,77.0918,77.0657,77.0744,31832.0
2020-09-17 15:30:00,88.47,88.48,88.46,88.47,39671.0,77.0831,77.0918,77.0744,77.0831,39671.0
2020-09-17 15:35:00,88.47,88.48,88.47,88.47,45671.0,77.0831,77.0918,77.0831,77.0831,45671.0
2020-09-17 15:40:00,88.47,88.48,88.47,88.48,36029.0,77.0831,77.0918,77.0831,77.0918,36029.0
2020-09-17 15:45:00,88.48,88.48,88.47,88.47,37977.0,77.0918,77.0918,77.0831,77.0831,37977.0
2020-09-17 15:50:00,88.48,88.48,88.47,88.47,16535.0,77.0918,77.0918,77.0831,77.0831,16535.0
2020-09-17 15:55:00,88.48,88.48,88.44,88.45,101097.0,77.0918,77.0918,77.057,77.0657,101097.0
2020-09-18 09:30:00,88.52,88.52,88.47,88.48,92042.0,77.1267,77.1267,77.0831,77.0918,92042.0
2020-09-18 09:35:00,88.48,88.48,88.47,88.47,21536.0,77.0918,77.0918,77.0831,77.0831,21536.0
2020-09-18 09:40:00,88.47,88.48,88.45,88.46,30852.0,77.0831,77.0918,77.0657,77.0744,30852.0
2020-09-18 09:45:00,88.45,88.46,88.45,88.45,26543.0,77.0657,77.0744,77.0657,77.0657,26543.0
2020-09-18 09:50:00,88.45,88.46,88.45,88.45,29422.0,77.0657,77.0744,77.0657,77.0657,29422.0
2020-09-18 09:55:00,88.45,88.47,88.45,88.47,28738.0,77.0657,77.0831,77.0657,77.0831,28738.0
2020-09-18 10:00:00,88.47,88.48,88.46,88.48,58919.0,77.0831,77.0918,77.0744,77.0918,58919.0
2020-09-18 10:05:00,88.48,88.48,88.47,88.48,59330.0,77.0918,77.0918,77.0831,77.0918,59330.0
2020-09-18 10:10:00,88.48,88.48,88.45,88.45,50018.0,77.0918,77.0918,77.0657,77.0657,50018.0
2020-09-18 10:15:00,88.45,88.46,88.44,88.45,48307.0,77.0657,77.0744,77.057,77.0657,48307.0
2020-09-18 10:20:00,88.45,88.46,88.43,88.43,34541.0,77.0657,77.0744,77.0483,77.0483,34541.0
2020-09-18 10:25:00,88.44,88.44,88.39,88.4,66712.0,77.057,77.057,77.0134,77.0221,66712.0
2020-09-18 10:30:00,88.39,88.42,88.38,88.41,44431.0,77.0134,77.0395,77.0047,77.0308,44431.0
2020-09-18 10:35:00,88.42,88.44,88.41,88.42,33306.0,77.0395,77.057,77.0308,77.0395,33306.0
2020-09-18 10:40:00,88.42,88.43,88.41,88.42,36489.0,77.0395,77.0483,77.0308,77.0395,36489.0
2020-09-18 10:45:00,88.42,88.43,88.41,88.42,33036.0,77.0395,77.0483,77.0308,77.0395,33036.0
2020-09-18 10:50:00,88.42,88.42,88.39,88.4,28582.0,77.0395,77.0395,77.0134,77.0221,28582.0
2020-09-18 10:55:00,88.4,88.41,88.39,88.41,53785.0,77.0221,77.0308,77.0134,77.0308,53785.0
2020-09-18 11:00:00,88.41,88.41,88.39,88.41,63737.0,77.0308,77.0308,77.0134,77.0308,63737.0
2020-09-18 11:05:00,88.41,88.42,88.4,88.41,38467.0,77.0308,77.0395,77.0221,77.0308,38467.0
2020-09-18 11:10:00,88.42,88.42,88.4,88.42,20534.0,77.0395,77.0395,77.0221,77.0395,20534.0
2020-09-18 11:15:00,88.41,88.42,88.4,88.42,47756.0,77.0308,77.0395,77.0221,77.0395,47756.0
2020-09-18 11:20:00,88.42,88.42,88.4,88.42,39816.0,77.0395,77.0395,77.0221,77.0395,39816.0
2020-09-18 11:25:00,88.41,88.41,88.4,88.41,22621.0,77.0308,77.0308,77.0221,77.0308,22621.0
2020-09-18 11:30:00,88.41,88.41,88.39,88.4,45473.0,77.0308,77.0308,77.0134,77.0221,45473.0
2020-09-18 11:35:00,88.39,88.4,88.39,88.4,35868.0,77.0134,77.0221,77.0134,77.0221,35868.0
2020-09-18 11:40:00,88.4,88.42,88.39,88.41,49505.0,77.0221,77.0395,77.0134,77.0308,49505.0
2020-09-18 11:45:00,88.42,88.42,88.41,88.41,72045.0,77.0395,77.0395,77.0308,77.0308,72045.0
2020-09-18 11:50:00,88.42,88.42,88.41,88.42,8523.0,77.0395,77.0395,77.0308,77.0395,8523.0
2020-09-18 11:55:00,88.42,88.42,88.41,88.42,21466.0,77.0395,77.0395,77.0308,77.0395,21466.0
2020-09-18 12:00:00,88.42,88.42,88.41,88.42,10794.0,77.0395,77.0395,77.0308,77.0395,10794.0
2020-09-18 12:05:00,88.41,88.41,88.4,88.4,17058.0,77.0308,77.0308,77.0221,77.0221,17058.0
2020-09-18 12:10:00,88.41,88.41,88.4,88.41,18650.0,77.0308,77.0308,77.0221,77.0308,18650.0
2020-09-18 12:15:00,88.41,88.41,88.4,88.4,19290.0,77.0308,77.0308,77.0221,77.0221,19290.0
2020-09-18 12:20:00,88.41,88.41,88.4,88.41,13759.0,77.0308,77.0308,77.0221,77.0308,13759.0
2020-09-18 12:25:00,88.41,88.41,88.39,88.4,69722.0,77.0308,77.0308,77.0134,77.0221,69722.0
2020-09-18 12:30:00,88.39,88.4,88.39,88.39,21976.0,77.0134,77.0221,77.0134,77.0134,21976.0
2020-09-18 12:35:00,88.39,88.41,88.39,88.41,13714.0,77.0134,77.0308,77.0134,77.0308,13714.0
2020-09-18 12:40:00,88.41,88.42,88.4,88.42,74534.0,77.0308,77.0395,77.0221,77.0395,74534.0
2020-09-18 12:45:00,88.42,88.42,88.4,88.41,39438.0,77.0395,77.0395,77.0221,77.0308,39438.0
2020-09-18 12:50:00,88.41,88.42,88.4,88.42,36486.0,77.0308,77.0395,77.0221,77.0395,36486.0
2020-09-18 12:55:00,88.42,88.42,88.41,88.42,30926.0,77.0395,77.0395,77.0308,77.0395,30926.0
2020-09-18 13:00:00,88.41,88.42,88.41,88.41,78798.0,77.0308,77.0395,77.0308,77.0308,78798.0
2020-09-18 13:05:00,88.42,88.42,88.4,88.4,17834.0,77.0395,77.0395,77.0221,77.0221,17834.0
2020-09-18 13:10:00,88.41,88.42,88.4,88.41,29805.0,77.0308,77.0395,77.0221,77.0308,29805.0
2020-09-18 13:15:00,88.41,88.42,88.4,88.41,47338.0,77.0308,77.0395,77.0221,77.0308,47338.0
2020-09-18 13:20:00,88.41,88.41,88.4,88.41,15668.0,77.0308,77.0308,77.0221,77.0308,15668.0
2020-09-18 13:25:00,88.4,88.41,88.38,88.39,38009.0,77.0221,77.0308,77.0047,77.0134,38009.0
2020-09-18 13:30:00,88.39,88.41,88.38,88.4,60133.0,77.0134,77.0308,77.0047,77.0221,60133.0
2020-09-18 13:35:00,88.41,88.42,88.4,88.42,24419.0,77.0308,77.0395,77.0221,77.0395,24419.0
2020-09-18 13:40:00,88.42,88.43,88.41,88.42,31533.0,77.0395,77.0483,77.0308,77.0395,31533.0
2020-09-18 13:45:00,88.41,88.42,88.41,88.42,16585.0,77.0308,77.0395,77.0308,77.0395,16585.0
2020-09-18 13:50:00,88.42,88.42,88.41,88.41,21055.0,77.0395,77.0395,77.0308,77.0308,21055.0
2020-09-18 13:55:00,88.42,88.42,88.41,88.41,23170.0,77.0395,77.0395,77.0308,77.0308,23170.0
2020-09-18 14:00:00,88.42,88.42,88.41,88.42,15675.0,77.0395,77.0395,77.0308,77.0395,15675.0
2020-09-18 14:05:00,88.42,88.42,88.4,88.41,48797.0,77.0395,77.0395,77.0221,77.0308,48797.0
2020-09-18 14:10:00,88.4,88.41,88.39,88.4,28008.0,77.0221,77.0308,77.0134,77.0221,28008.0
2020-09-18 14:15:00,88.4,88.4,88.39,88.4,13741.0,77.0221,77.0221,77.0134,77.0221,13741.0
2020-09-18 14:20:00,88.4,88.4,88.39,88.4,29925.0,77.0221,77.0221,77.0134,77.0221,29925.0
2020-09-18 14:25:00,88.4,88.4,88.38,88.38,22735.0,77.0221,77.0221,77.0047,77.0047,22735.0
2020-09-18 14:30:00,88.38,88.39,88.36,88.37,17690.0,77.0047,77.0134,76.9873,76.996,17690.0
2020-09-18 14:35:00,88.37,88.37,88.36,88.37,10163.0,76.996,76.996,76.9873,76.996,10163.0
2020-09-18 14:40:00,88.37,88.39,88.36,88.39,29490.0,76.996,77.0134,76.9873,77.0134,29490.0
2020-09-18 14:45:00,88.39,88.39,88.38,88.38,15375.0,77.0134,77.0134,77.0047,77.0047,15375.0
2020-09-18 14:50:00,88.39,88.39,88.37,88.38,25541.0,77.0134,77.0134,76.996,77.0047,25541.0
2020-09-18 14:55:00,88.38,88.38,88.37,88.38,37439.0,77.0047,77.0047,76.996,77.0047,37439.0
2020-09-18 15:00:00,88.38,88.39,88.38,88.38,34507.0,77.0047,77.0134,77.0047,77.0047,34507.0
2020-09-18 15:05:00,88.38,88.39,88.38,88.39,7157.0,77.0047,77.0134,77.0047,77.0134,7157.0
2020-09-18 15:10:00,88.38,88.39,88.38,88.39,18216.0,77.0047,77.0134,77.0047,77.0134,18216.0
2020-09-18 15:15:00,88.39,88.39,88.37,88.37,40810.0,77.0134,77.0134,76.996,76.996,40810.0
2020-09-18 15:20:00,88.38,88.38,88.36,88.37,81556.0,77.0047,77.0047,76.9873,76.996,81556.0
2020-09-18 15:25:00,88.37,88.38,88.36,88.37,39652.0,76.996,77.0047,76.9873,76.996,39652.0
2020-09-18 15:30:00,88.37,88.37,88.36,88.37,25875.0,76.996,76.996,76.9873,76.996,25875.0
2020-09-18 15:35:00,88.37,88.37,88.36,88.37,61179.0,76.996,76.996,76.9873,76.996,61179.0
2020-09-18 15:40:00,88.36,88.36,88.35,88.36,19845.0,76.9873,76.9873,76.9786,76.9873,19845.0
2020-09-18 15:45:00,88.36,88.36,88.35,88.35,24167.0,76.9873,76.9873,76.9786,76.9786,24167.0
2020-09-18 15:50:00,88.36,88.36,88.35,88.36,45354.0,76.9873,76.9873,76.9786,76.9873,45354.0
2020-09-18 15:55:00,88.36,88.36,88.33,88.36,85395.0,76.9873,76.9873,76.9611,76.9873,85395.0
2020-09-21 09:30:00,88.49,88.49,88.4,88.46,143288.0,77.1005,77.1005,77.0221,77.0744,143288.0
2020-09-21 09:35:00,88.46,88.49,88.46,88.47,55339.0,77.0744,77.1005,77.0744,77.0831,55339.0
2020-09-21 09:40:00,88.46,88.49,88.46,88.48,68410.0,77.0744,77.1005,77.0744,77.0918,68410.0
2020-09-21 09:45:00,88.49,88.49,88.47,88.48,94897.0,77.1005,77.1005,77.0831,77.0918,94897.0
2020-09-21 09:50:00,88.48,88.49,88.47,88.48,109799.0,77.0918,77.1005,77.0831,77.0918,109799.0
2020-09-21 09:55:00,88.47,88.49,88.47,88.48,34535.0,77.0831,77.1005,77.0831,77.0918,34535.0
2020-09-21 10:00:00,88.49,88.49,88.47,88.48,83136.0,77.1005,77.1005,77.0831,77.0918,83136.0
2020-09-21 10:05:00,88.48,88.48,88.47,88.48,117083.0,77.0918,77.0918,77.0831,77.0918,117083.0
2020-09-21 10:10:00,88.48,88.49,88.47,88.48,58886.0,77.0918,77.1005,77.0831,77.0918,58886.0
2020-09-21 10:15:00,88.49,88.49,88.47,88.48,124970.0,77.1005,77.1005,77.0831,77.0918,124970.0
2020-09-21 10:20:00,88.48,88.5,88.48,88.5,88268.0,77.0918,77.1093,77.0918,77.1093,88268.0
2020-09-21 10:25:00,88.5,88.5,88.48,88.49,104513.0,77.1093,77.1093,77.0918,77.1005,104513.0
2020-09-21 10:30:00,88.48,88.5,88.45,88.47,80743.0,77.0918,77.1093,77.0657,77.0831,80743.0
2020-09-21 10:35:00,88.47,88.48,88.46,88.48,49208.0,77.0831,77.0918,77.0744,77.0918,49208.0
2020-09-21 10:40:00,88.48,88.48,88.47,88.48,37430.0,77.0918,77.0918,77.0831,77.0918,37430.0
2020-09-21 10:45:00,88.48,88.48,88.44,88.45,83355.0,77.0918,77.0918,77.057,77.0657,83355.0
2020-09-21 10:50:00,88.45,88.47,88.44,88.44,29017.0,77.0657,77.0831,77.057,77.057,29017.0
2020-09-21 10:55:00,88.45,88.45,88.44,88.45,29989.0,77.0657,77.0657,77.057,77.0657,29989.0
2020-09-21 11:00:00,88.45,88.45,88.44,88.45,48701.0,77.0657,77.0657,77.057,77.0657,48701.0
2020-09-21 11:05:00,88.45,88.45,88.42,88.44,78775.0,77.0657,77.0657,77.0395,77.057,78775.0
2020-09-21 11:10:00,88.44,88.44,88.39,88.41,37007.0,77.057,77.057,77.0134,77.0308,37007.0
2020-09-21 11:15:00,88.41,88.44,88.4,88.42,73160.0,77.0308,77.057,77.0221,77.0395,73160.0
2020-09-21 11:20:00,88.42,88.43,88.4,88.42,14476.0,77.0395,77.0483,77.0221,77.0395,14476.0
2020-09-21 11:25:00,88.42,88.43,88.41,88.43,53214.0,77.0395,77.0483,77.0308,77.0483,53214.0
2020-09-21 11:30:00,88.42,88.43,88.41,88.43,50936.0,77.0395,77.0483,77.0308,77.0483,50936.0
2020-09-21 11:35:00,88.42,88.44,88.42,88.44,69519.0,77.0395,77.057,77.0395,77.057,69519.0
2020-09-21 11:40:00,88.44,88.44,88.43,88.43,43486.0,77.057,77.057,77.0483,77.0483,43486.0
2020-09-21 11:45:00,88.44,88.44,88.43,88.44,38890.0,77.057,77.057,77.0483,77.057,38890.0
2020-09-21 11:50:00,88.44,88.44,88.43,88.44,152258.0,77.057,77.057,77.0483,77.057,152258.0
2020-09-21 11:55:00,88.44,88.46,88.43,88.45,94200.0,77.057,77.0744,77.0483,77.0657,94200.0
2020-09-21 12:00:00,88.45,88.47,88.45,88.47,47260.0,77.0657,77.0831,77.0657,77.0831,47260.0
2020-09-21 12:05:00,88.46,88.47,88.44,88.45,45303.0,77.0744,77.0831,77.057,77.0657,45303.0
2020-09-21 12:10:00,88.45,88.45,88.44,88.44,28928.0,77.0657,77.0657,77.057,77.057,28928.0
2020-09-21 12:15:00,88.45,88.45,88.43,88.44,27892.0,77.0657,77.0657,77.0483,77.057,27892.0
2020-09-21 12:20:00,88.44,88.44,88.43,88.43,29072.0,77.057,77.057,77.0483,77.0483,29072.0
2020-09-21 12:25:00,88.44,88.44,88.42,88.42,22251.0,77.057,77.057,77.0395,77.0395,22251.0
2020-09-21 12:30:00,88.42,88.43,88.42,88.42,9470.0,77.0395,77.0483,77.0395,77.0395,9470.0
2020-09-21 12:35:00,88.42,88.43,88.42,88.42,53061.0,77.0395,77.0483,77.0395,77.0395,53061.0
2020-09-21 12:40:00,88.42,88.43,88.42,88.42,9542.0,77.0395,77.0483,77.0395,77.0395,9542.0
2020-09-21 12:45:00,88.42,88.44,88.42,88.44,33043.0,77.0395,77.057,77.0395,77.057,33043.0
2020-09-21 12:50:00,88.44,88.44,88.42,88.42,102075.0,77.057,77.057,77.0395,77.0395,102075.0
2020-09-21 12:55:00,88.43,88.43,88.42,88.42,22772.0,77.0483,77.0483,77.0395,77.0395,22772.0
2020-09-21 13:00:00,88.43,88.43,88.41,88.42,23481.0,77.0483,77.0483,77.0308,77.0395,23481.0
2020-09-21 13:05:00,88.42,88.43,88.41,88.42,15728.0,77.0395,77.0483,77.0308,77.0395,15728.0
2020-09-21 13:10:00,88.43,88.44,88.43,88.43,35888.0,77.0483,77.057,77.0483,77.0483,35888.0
2020-09-21 13:15:00,88.43,88.44,88.43,88.44,7272.0,77.0483,77.057,77.0483,77.057,7272.0
2020-09-21 13:20:00,88.43,88.44,88.43,88.44,24577.0,77.0483,77.057,77.0483,77.057,24577.0
2020-09-21 13:25:00,88.43,88.44,88.43,88.43,31364.0,77.0483,77.057,77.0483,77.0483,31364.0
2020-09-21 13:30:00,88.44,88.44,88.43,88.43,15673.0,77.057,77.057,77.0483,77.0483,15673.0
2020-09-21 13:35:00,88.43,88.44,88.43,88.43,19855.0,77.0483,77.057,77.0483,77.0483,19855.0
2020-09-21 13:40:00,88.43,88.44,88.43,88.44,29226.0,77.0483,77.057,77.0483,77.057,29226.0
2020-09-21 13:45:00,88.43,88.44,88.43,88.44,20223.0,77.0483,77.057,77.0483,77.057,20223.0
2020-09-21 13:50:00,88.43,88.44,88.43,88.43,36102.0,77.0483,77.057,77.0483,77.0483,36102.0
2020-09-21 13:55:00,88.44,88.44,88.42,88.42,86708.0,77.057,77.057,77.0395,77.0395,86708.0
2020-09-21 14:00:00,88.42,88.43,88.42,88.42,29002.0,77.0395,77.0483,77.0395,77.0395,29002.0
2020-09-21 14:05:00,88.43,88.43,88.42,88.42,22392.0,77.0483,77.0483,77.0395,77.0395,22392.0
2020-09-21 14:10:00,88.43,88.43,88.42,88.42,20382.0,77.0483,77.0483,77.0395,77.0395,20382.0
2020-09-21 14:15:00,88.42,88.43,88.42,88.42,14041.0,77.0395,77.0483,77.0395,77.0395,14041.0
2020-09-21 14:20:00,88.42,88.43,88.41,88.41,29971.0,77.0395,77.0483,77.0308,77.0308,29971.0
2020-09-21 14:25:00,88.42,88.42,88.41,88.42,26264.0,77.0395,77.0395,77.0308,77.0395,26264.0
2020-09-21 14:30:00,88.42,88.42,88.4,88.4,173999.0,77.0395,77.0395,77.0221,77.0221,173999.0
2020-09-21 14:35:00,88.4,88.41,88.4,88.41,28225.0,77.0221,77.0308,77.0221,77.0308,28225.0
2020-09-21 14:40:00,88.41,88.41,88.4,88.41,75430.0,77.0308,77.0308,77.0221,77.0308,75430.0
2020-09-21 14:45:00,88.41,88.42,88.4,88.41,137676.0,77.0308,77.0395,77.0221,77.0308,137676.0
2020-09-21 14:50:00,88.4,88.41,88.4,88.4,76559.0,77.0221,77.0308,77.0221,77.0221,76559.0
2020-09-21 14:55:00,88.4,88.41,88.39,88.4,34032.0,77.0221,77.0308,77.0134,77.0221,34032.0
2020-09-21 15:00:00,88.39,88.4,88.39,88.4,28390.0,77.0134,77.0221,77.0134,77.0221,28390.0
2020-09-21 15:05:00,88.39,88.4,88.39,88.4,35742.0,77.0134,77.0221,77.0134,77.0221,35742.0
2020-09-21 15:10:00,88.4,88.4,88.39,88.4,68194.0,77.0221,77.0221,77.0134,77.0221,68194.0
2020-09-21 15:15:00,88.4,88.4,88.39,88.39,22848.0,77.0221,77.0221,77.0134,77.0134,22848.0
2020-09-21 15:20:00,88.4,88.4,88.39,88.4,40081.0,77.0221,77.0221,77.0134,77.0221,40081.0
2020-09-21 15:25:00,88.4,88.4,88.38,88.39,29299.0,77.0221,77.0221,77.0047,77.0134,29299.0
2020-09-21 15:30:00,88.39,88.39,88.38,88.38,49537.0,77.0134,77.0134,77.0047,77.0047,49537.0
2020-09-21 15:35:00,88.39,88.4,88.38,88.4,56804.0,77.0134,77.0221,77.0047,77.0221,56804.0
2020-09-21 15:40:00,88.4,88.41,88.39,88.4,80764.0,77.0221,77.0308,77.0134,77.0221,80764.0
2020-09-21 15:45:00,88.41,88.41,88.39,88.39,40183.0,77.0308,77.0308,77.0134,77.0134,40183.0
2020-09-21 15:50:00,88.39,88.4,88.38,88.4,49211.0,77.0134,77.0221,77.0047,77.0221,49211.0
2020-09-21 15:55:00,88.4,88.41,88.39,88.39,64369.0,77.0221,77.0308,77.0134,77.0134,64369.0
2020-09-22 09:30:00,88.4,88.44,88.39,88.44,127915.0,77.0221,77.057,77.0134,77.057,127915.0
2020-09-22 09:35:00,88.45,88.47,88.45,88.45,64522.0,77.0657,77.0831,77.0657,77.0657,64522.0
2020-09-22 09:40:00,88.45,88.46,88.42,88.43,63254.0,77.0657,77.0744,77.0395,77.0483,63254.0
2020-09-22 09:45:00,88.43,88.43,88.4,88.43,68623.0,77.0483,77.0483,77.0221,77.0483,68623.0
2020-09-22 09:50:00,88.44,88.46,88.43,88.45,100479.0,77.057,77.0744,77.0483,77.0657,100479.0
2020-09-22 09:55:00,88.45,88.46,88.44,88.45,20547.0,77.0657,77.0744,77.057,77.0657,20547.0
2020-09-22 10:00:00,88.45,88.46,88.44,88.45,17871.0,77.0657,77.0744,77.057,77.0657,17871.0
2020-09-22 10:05:00,88.45,88.45,88.44,88.45,28369.0,77.0657,77.0657,77.057,77.0657,28369.0
2020-09-22 10:10:00,88.45,88.45,88.43,88.44,20522.0,77.0657,77.0657,77.0483,77.057,20522.0
2020-09-22 10:15:00,88.45,88.46,88.42,88.43,33964.0,77.0657,77.0744,77.0395,77.0483,33964.0
2020-09-22 10:20:00,88.43,88.46,88.42,88.45,23563.0,77.0483,77.0744,77.0395,77.0657,23563.0
2020-09-22 10:25:00,88.45,88.45,88.42,88.44,23231.0,77.0657,77.0657,77.0395,77.057,23231.0
2020-09-22 10:30:00,88.43,88.44,88.4,88.41,21163.0,77.0483,77.057,77.0221,77.0308,21163.0
2020-09-22 10:35:00,88.41,88.41,88.39,88.4,26511.0,77.0308,77.0308,77.0134,77.0221,26511.0
2020-09-22 10:40:00,88.39,88.43,88.39,88.42,56398.0,77.0134,77.0483,77.0134,77.0395,56398.0
2020-09-22 10:45:00,88.42,88.43,88.41,88.42,20221.0,77.0395,77.0483,77.0308,77.0395,20221.0
2020-09-22 10:50:00,88.42,88.43,88.4,88.41,53891.0,77.0395,77.0483,77.0221,77.0308,53891.0
2020-09-22 10:55:00,88.41,88.43,88.4,88.43,41544.0,77.0308,77.0483,77.0221,77.0483,41544.0
2020-09-22 11:00:00,88.42,88.43,88.4,88.41,60205.0,77.0395,77.0483,77.0221,77.0308,60205.0
2020-09-22 11:05:00,88.41,88.42,88.4,88.42,31710.0,77.0308,77.0395,77.0221,77.0395,31710.0
2020-09-22 11:10:00,88.42,88.42,88.4,88.41,45747.0,77.0395,77.0395,77.0221,77.0308,45747.0
2020-09-22 11:15:00,88.4,88.41,88.37,88.38,51092.0,77.0221,77.0308,76.996,77.0047,51092.0
2020-09-22 11:20:00,88.37,88.38,88.36,88.36,27903.0,76.996,77.0047,76.9873,76.9873,27903.0
2020-09-22 11:25:00,88.37,88.37,88.36,88.36,16939.0,76.996,76.996,76.9873,76.9873,16939.0
2020-09-22 11:30:00,88.36,88.37,88.35,88.37,84322.0,76.9873,76.996,76.9786,76.996,84322.0
2020-09-22 11:35:00,88.37,88.38,88.36,88.38,24320.0,76.996,77.0047,76.9873,77.0047,24320.0
2020-09-22 11:40:00,88.38,88.38,88.35,88.36,23098.0,77.0047,77.0047,76.9786,76.9873,23098.0
2020-09-22 11:45:00,88.36,88.37,88.35,88.37,22667.0,76.9873,76.996,76.9786,76.996,22667.0
2020-09-22 11:50:00,88.37,88.38,88.36,88.38,43984.0,76.996,77.0047,76.9873,77.0047,43984.0
2020-09-22 11:55:00,88.38,88.38,88.37,88.38,31290.0,77.0047,77.0047,76.996,77.0047,31290.0
2020-09-22 12:00:00,88.37,88.38,88.37,88.38,66356.0,76.996,77.0047,76.996,77.0047,66356.0
2020-09-22 12:05:00,88.38,88.4,88.37,88.38,39232.0,77.0047,77.0221,76.996,77.0047,39232.0
2020-09-22 12:10:00,88.38,88.4,88.38,88.4,31327.0,77.0047,77.0221,77.0047,77.0221,31327.0
2020-09-22 12:15:00,88.39,88.4,88.39,88.4,25845.0,77.0134,77.0221,77.0134,77.0221,25845.0
2020-09-22 12:20:00,88.4,88.41,88.4,88.41,60905.0,77.0221,77.0308,77.0221,77.0308,60905.0
2020-09-22 12:25:00,88.41,88.43,88.4,88.42,21016.0,77.0308,77.0483,77.0221,77.0395,21016.0
2020-09-22 12:30:00,88.43,88.43,88.42,88.42,11243.0,77.0483,77.0483,77.0395,77.0395,11243.0
2020-09-22 12:35:00,88.42,88.43,88.4,88.4,19568.0,77.0395,77.0483,77.0221,77.0221,19568.0
2020-09-22 12:40:00,88.41,88.42,88.4,88.42,46705.0,77.0308,77.0395,77.0221,77.0395,46705.0
2020-09-22 12:45:00,88.42,88.42,88.41,88.42,55403.0,77.0395,77.0395,77.0308,77.0395,55403.0
2020-09-22 12:50:00,88.42,88.43,88.41,88.42,41374.0,77.0395,77.0483,77.0308,77.0395,41374.0
2020-09-22 12:55:00,88.42,88.43,88.41,88.42,23342.0,77.0395,77.0483,77.0308,77.0395,23342.0
2020-09-22 13:00:00,88.42,88.42,88.41,88.42,25480.0,77.0395,77.0395,77.0308,77.0395,25480.0
2020-09-22 13:05:00,88.42,88.43,88.41,88.42,43808.0,77.0395,77.0483,77.0308,77.0395,43808.0
2020-09-22 13:10:00,88.42,88.44,88.42,88.42,135733.0,77.0395,77.057,77.0395,77.0395,135733.0
2020-09-22 13:15:00,88.43,88.44,88.42,88.44,17004.0,77.0483,77.057,77.0395,77.057,17004.0
2020-09-22 13:20:00,88.44,88.44,88.43,88.44,8755.0,77.057,77.057,77.0483,77.057,8755.0
2020-09-22 13:25:00,88.44,88.44,88.43,88.43,89522.0,77.057,77.057,77.0483,77.0483,89522.0
2020-09-22 13:30:00,88.43,88.44,88.42,88.44,25091.0,77.0483,77.057,77.0395,77.057,25091.0
2020-09-22 13:35:00,88.43,88.44,88.43,88.44,16077.0,77.0483,77.057,77.0483,77.057,16077.0
2020-09-22 13:40:00,88.43,88.45,88.43,88.45,47937.0,77.0483,77.0657,77.0483,77.0657,47937.0
2020-09-22 13:45:00,88.45,88.45,88.44,88.45,30476.0,77.0657,77.0657,77.057,77.0657,30476.0
2020-09-22 13:50:00,88.44,88.45,88.44,88.45,18227.0,77.057,77.0657,77.057,77.0657,18227.0
2020-09-22 13:55:00,88.44,88.45,88.42,88.42,41695.0,77.057,77.0657,77.0395,77.0395,41695.0
2020-09-22 14:00:00,88.42,88.44,88.42,88.44,62340.0,77.0395,77.057,77.0395,77.057,62340.0
2020-09-22 14:05:00,88.44,88.44,88.43,88.44,10980.0,77.057,77.057,77.0483,77.057,10980.0
2020-09-22 14:10:00,88.44,88.44,88.43,88.43,34031.0,77.057,77.057,77.0483,77.0483,34031.0
2020-09-22 14:15:00,88.44,88.44,88.42,88.44,39771.0,77.057,77.057,77.0395,77.057,39771.0
2020-09-22 14:20:00,88.44,88.44,88.43,88.44,26861.0,77.057,77.057,77.0483,77.057,26861.0
2020-09-22 14:25:00,88.44,88.45,88.43,88.45,20157.0,77.057,77.0657,77.0483,77.0657,20157.0
2020-09-22 14:30:00,88.45,88.45,88.44,88.45,43933.0,77.0657,77.0657,77.057,77.0657,43933.0
2020-09-22 14:35:00,88.44,88.45,88.42,88.44,82385.0,77.057,77.0657,77.0395,77.057,82385.0
2020-09-22 14:40:00,88.44,88.44,88.43,88.44,9661.0,77.057,77.057,77.0483,77.057,9661.0
2020-09-22 14:45:00,88.43,88.43,88.41,88.43,50277.0,77.0483,77.0483,77.0308,77.0483,50277.0
2020-09-22 14:50:00,88.43,88.44,88.42,88.44,32812.0,77.0483,77.057,77.0395,77.057,32812.0
2020-09-22 14:55:00,88.44,88.45,88.43,88.45,68990.0,77.057,77.0657,77.0483,77.0657,68990.0
2020-09-22 15:00:00,88.44,88.45,88.43,88.44,55465.0,77.057,77.0657,77.0483,77.057,55465.0
2020-09-22 15:05:00,88.44,88.44,88.43,88.44,38692.0,77.057,77.057,77.0483,77.057,38692.0
2020-09-22 15:10:00,88.44,88.44,88.43,88.43,62445.0,77.057,77.057,77.0483,77.0483,62445.0
2020-09-22 15:15:00,88.43,88.44,88.42,88.42,90876.0,77.0483,77.057,77.0395,77.0395,90876.0
2020-09-22 15:20:00,88.42,88.43,88.42,88.42,85100.0,77.0395,77.0483,77.0395,77.0395,85100.0
2020-09-22 15:25:00,88.42,88.43,88.42,88.42,68826.0,77.0395,77.0483,77.0395,77.0395,68826.0
2020-09-22 15:30:00,88.42,88.43,88.41,88.41,107559.0,77.0395,77.0483,77.0308,77.0308,107559.0
2020-09-22 15:35:00,88.41,88.41,88.4,88.41,75412.0,77.0308,77.0308,77.0221,77.0308,75412.0
2020-09-22 15:40:00,88.41,88.41,88.4,88.41,67388.0,77.0308,77.0308,77.0221,77.0308,67388.0
2020-09-22 15:45:00,88.41,88.41,88.39,88.41,55886.0,77.0308,77.0308,77.0134,77.0308,55886.0
2020-09-22 15:50:00,88.4,88.41,88.4,88.41,66934.0,77.0221,77.0308,77.0221,77.0308,66934.0
2020-09-22 15:55:00,88.41,88.43,88.4,88.42,158313.0,77.0308,77.0483,77.0221,77.0395,158313.0
2020-09-23 09:30:00,88.41,88.44,88.41,88.42,126286.0,77.0308,77.057,77.0308,77.0395,126286.0
2020-09-23 09:35:00,88.43,88.43,88.4,88.4,40210.0,77.0483,77.0483,77.0221,77.0221,40210.0
2020-09-23 09:40:00,88.41,88.41,88.4,88.4,27426.0,77.0308,77.0308,77.0221,77.0221,27426.0
2020-09-23 09:45:00,88.4,88.41,88.39,88.4,68928.0,77.0221,77.0308,77.0134,77.0221,68928.0
2020-09-23 09:50:00,88.4,88.4,88.38,88.39,12026.0,77.0221,77.0221,77.0047,77.0134,12026.0
2020-09-23 09:55:00,88.4,88.4,88.37,88.38,106808.0,77.0221,77.0221,76.996,77.0047,106808.0
2020-09-23 10:00:00,88.37,88.39,88.36,88.37,49636.0,76.996,77.0134,76.9873,76.996,49636.0
2020-09-23 10:05:00,88.38,88.38,88.36,88.37,20442.0,77.0047,77.0047,76.9873,76.996,20442.0
2020-09-23 10:10:00,88.37,88.37,88.36,88.36,18276.0,76.996,76.996,76.9873,76.9873,18276.0
2020-09-23 10:15:00,88.36,88.37,88.35,88.36,29515.0,76.9873,76.996,76.9786,76.9873,29515.0
2020-09-23 10:20:00,88.36,88.36,88.33,88.34,47392.0,76.9873,76.9873,76.9611,76.9698,47392.0
2020-09-23 10:25:00,88.34,88.34,88.32,88.32,70087.0,76.9698,76.9698,76.9524,76.9524,70087.0
2020-09-23 10:30:00,88.33,88.34,88.32,88.33,34312.0,76.9611,76.9698,76.9524,76.9611,34312.0
2020-09-23 10:35:00,88.33,88.34,88.32,88.32,34106.0,76.9611,76.9698,76.9524,76.9524,34106.0
2020-09-23 10:40:00,88.32,88.32,88.3,88.3,39264.0,76.9524,76.9524,76.935,76.935,39264.0
2020-09-23 10:45:00,88.31,88.32,88.3,88.31,60518.0,76.9437,76.9524,76.935,76.9437,60518.0
2020-09-23 10:50:00,88.31,88.32,88.29,88.29,108087.0,76.9437,76.9524,76.9263,76.9263,108087.0
2020-09-23 10:55:00,88.3,88.3,88.28,88.29,30401.0,76.935,76.935,76.9176,76.9263,30401.0
2020-09-23 11:00:00,88.28,88.3,88.28,88.29,25360.0,76.9176,76.935,76.9176,76.9263,25360.0
2020-09-23 11:05:00,88.29,88.29,88.27,88.29,22191.0,76.9263,76.9263,76.9089,76.9263,22191.0
2020-09-23 11:10:00,88.28,88.29,88.27,88.28,48221.0,76.9176,76.9263,76.9089,76.9176,48221.0
2020-09-23 11:15:00,88.28,88.29,88.27,88.28,38753.0,76.9176,76.9263,76.9089,76.9176,38753.0
2020-09-23 11:20:00,88.28,88.29,88.28,88.28,33655.0,76.9176,76.9263,76.9176,76.9176,33655.0
2020-09-23 11:25:00,88.28,88.31,88.28,88.31,167728.0,76.9176,76.9437,76.9176,76.9437,167728.0
2020-09-23 11:30:00,88.31,88.31,88.3,88.3,46158.0,76.9437,76.9437,76.935,76.935,46158.0
2020-09-23 11:35:00,88.31,88.31,88.3,88.31,119418.0,76.9437,76.9437,76.935,76.9437,119418.0
2020-09-23 11:40:00,88.3,88.31,88.28,88.3,191056.0,76.935,76.9437,76.9176,76.935,191056.0
2020-09-23 11:45:00,88.29,88.3,88.29,88.3,32650.0,76.9263,76.935,76.9263,76.935,32650.0
2020-09-23 11:50:00,88.3,88.3,88.29,88.3,105660.0,76.935,76.935,76.9263,76.935,105660.0
2020-09-23 11:55:00,88.29,88.3,88.29,88.3,52774.0,76.9263,76.935,76.9263,76.935,52774.0
2020-09-23 12:00:00,88.3,88.3,88.29,88.3,69025.0,76.935,76.935,76.9263,76.935,69025.0
2020-09-23 12:05:00,88.3,88.3,88.27,88.28,21004.0,76.935,76.935,76.9089,76.9176,21004.0
2020-09-23 12:10:00,88.28,88.3,88.28,88.3,72970.0,76.9176,76.935,76.9176,76.935,72970.0
2020-09-23 12:15:00,88.3,88.3,88.28,88.29,53720.0,76.935,76.935,76.9176,76.9263,53720.0
2020-09-23 12:20:00,88.28,88.29,88.28,88.29,17129.0,76.9176,76.9263,76.9176,76.9263,17129.0
2020-09-23 12:25:00,88.29,88.29,88.28,88.29,38984.0,76.9263,76.9263,76.9176,76.9263,38984.0
2020-09-23 12:30:00,88.29,88.29,88.27,88.28,56949.0,76.9263,76.9263,76.9089,76.9176,56949.0
2020-09-23 12:35:00,88.28,88.28,88.26,88.27,39419.0,76.9176,76.9176,76.9001,76.9089,39419.0
2020-09-23 12:40:00,88.27,88.28,88.26,88.27,53512.0,76.9089,76.9176,76.9001,76.9089,53512.0
2020-09-23 12:45:00,88.27,88.27,88.26,88.27,45535.0,76.9089,76.9089,76.9001,76.9089,45535.0
2020-09-23 12:50:00,88.27,88.27,88.26,88.27,55758.0,76.9089,76.9089,76.9001,76.9089,55758.0
2020-09-23 12:55:00,88.27,88.27,88.25,88.26,75923.0,76.9089,76.9089,76.8914,76.9001,75923.0
2020-09-23 13:00:00,88.26,88.29,88.25,88.29,96061.0,76.9001,76.9263,76.8914,76.9263,96061.0
2020-09-23 13:05:00,88.29,88.29,88.27,88.28,33530.0,76.9263,76.9263,76.9089,76.9176,33530.0
2020-09-23 13:10:00,88.28,88.28,88.25,88.27,39512.0,76.9176,76.9176,76.8914,76.9089,39512.0
2020-09-23 13:15:00,88.27,88.28,88.26,88.27,24854.0,76.9089,76.9176,76.9001,76.9089,24854.0
2020-09-23 13:20:00,88.28,88.28,88.26,88.27,22071.0,76.9176,76.9176,76.9001,76.9089,22071.0
2020-09-23 13:25:00,88.27,88.27,88.26,88.27,52275.0,76.9089,76.9089,76.9001,76.9089,52275.0
2020-09-23 13:30:00,88.26,88.27,88.25,88.26,76281.0,76.9001,76.9089,76.8914,76.9001,76281.0
2020-09-23 13:35:00,88.26,88.27,88.25,88.27,28883.0,76.9001,76.9089,76.8914,76.9089,28883.0
2020-09-23 13:40:00,88.27,88.27,88.26,88.27,85069.0,76.9089,76.9089,76.9001,76.9089,85069.0
2020-09-23 13:45:00,88.26,88.29,88.26,88.27,69899.0,76.9001,76.9263,76.9001,76.9089,69899.0
2020-09-23 13:50:00,88.28,88.29,88.27,88.29,138130.0,76.9176,76.9263,76.9089,76.9263,138130.0
2020-09-23 13:55:00,88.29,88.29,88.28,88.29,102753.0,76.9263,76.9263,76.9176,76.9263,102753.0
2020-09-23 14:00:00,88.29,88.29,88.28,88.29,77666.0,76.9263,76.9263,76.9176,76.9263,77666.0
2020-09-23 14:05:00,88.28,88.3,88.28,88.29,189252.0,76.9176,76.935,76.9176,76.9263,189252.0
2020-09-23 14:10:00,88.28,88.29,88.28,88.29,30964.0,76.9176,76.9263,76.9176,76.9263,30964.0
2020-09-23 14:15:00,88.29,88.29,88.28,88.28,44269.0,76.9263,76.9263,76.9176,76.9176,44269.0
2020-09-23 14:20:00,88.29,88.29,88.25,88.26,43799.0,76.9263,76.9263,76.8914,76.9001,43799.0
2020-09-23 14:25:00,88.26,88.26,88.24,88.25,33945.0,76.9001,76.9001,76.8827,76.8914,33945.0
2020-09-23 14:30:00,88.25,88.26,88.25,88.26,19353.0,76.8914,76.9001,76.8914,76.9001,19353.0
2020-09-23 14:35:00,88.25,88.26,88.25,88.26,14343.0,76.8914,76.9001,76.8914,76.9001,14343.0
2020-09-23 14:40:00,88.25,88.28,88.25,88.27,40210.0,76.8914,76.9176,76.8914,76.9089,40210.0
2020-09-23 14:45:00,88.27,88.28,88.26,88.27,25943.0,76.9089,76.9176,76.9001,76.9089,25943.0
2020-09-23 14:50:00,88.27,88.28,88.26,88.27,18068.0,76.9089,76.9176,76.9001,76.9089,18068.0
2020-09-23 14:55:00,88.28,88.28,88.26,88.26,29314.0,76.9176,76.9176,76.9001,76.9001,29314.0
2020-09-23 15:00:00,88.27,88.28,88.25,88.26,34334.0,76.9089,76.9176,76.8914,76.9001,34334.0
2020-09-23 15:05:00,88.26,88.27,88.25,88.25,35100.0,76.9001,76.9089,76.8914,76.8914,35100.0
2020-09-23 15:10:00,88.26,88.27,88.25,88.26,117696.0,76.9001,76.9089,76.8914,76.9001,117696.0
2020-09-23 15:15:00,88.26,88.27,88.25,88.25,86036.0,76.9001,76.9089,76.8914,76.8914,86036.0
2020-09-23 15:20:00,88.26,88.27,88.25,88.25,34905.0,76.9001,76.9089,76.8914,76.8914,34905.0
2020-09-23 15:25:00,88.26,88.26,88.25,88.25,24657.0,76.9001,76.9001,76.8914,76.8914,24657.0
2020-09-23 15:30:00,88.25,88.25,88.23,88.23,54469.0,76.8914,76.8914,76.874,76.874,54469.0
2020-09-23 15:35:00,88.23,88.25,88.23,88.25,33934.0,76.874,76.8914,76.874,76.8914,33934.0
2020-09-23 15:40:00,88.25,88.25,88.24,88.25,39363.0,76.8914,76.8914,76.8827,76.8914,39363.0
2020-09-23 15:45:00,88.24,88.25,88.24,88.25,31449.0,76.8827,76.8914,76.8827,76.8914,31449.0
2020-09-23 15:50:00,88.25,88.25,88.24,88.25,20212.0,76.8914,76.8914,76.8827,76.8914,20212.0
2020-09-23 15:55:00,88.25,88.25,88.23,88.23,148212.0,76.8914,76.8914,76.874,76.874,148212.0
2020-09-24 09:30:00,88.32,88.33,88.22,88.22,124881.0,76.9524,76.9611,76.8653,76.8653,124881.0
2020-09-24 09:35:00,88.23,88.23,88.21,88.22,47715.0,76.874,76.874,76.8566,76.8653,47715.0
2020-09-24 09:40:00,88.23,88.23,88.21,88.21,47309.0,76.874,76.874,76.8566,76.8566,47309.0
2020-09-24 09:45:00,88.21,88.22,88.19,88.2,124356.0,76.8566,76.8653,76.8392,76.8479,124356.0
2020-09-24 09:50:00,88.2,88.22,88.2,88.2,80872.0,76.8479,76.8653,76.8479,76.8479,80872.0
2020-09-24 09:55:00,88.2,88.22,88.2,88.22,49387.0,76.8479,76.8653,76.8479,76.8653,49387.0
2020-09-24 10:00:00,88.22,88.23,88.21,88.22,29672.0,76.8653,76.874,76.8566,76.8653,29672.0
2020-09-24 10:05:00,88.23,88.24,88.22,88.24,95938.0,76.874,76.8827,76.8653,76.8827,95938.0
2020-09-24 10:10:00,88.24,88.27,88.23,88.25,117279.0,76.8827,76.9089,76.874,76.8914,117279.0
2020-09-24 10:15:00,88.26,88.26,88.24,88.25,24150.0,76.9001,76.9001,76.8827,76.8914,24150.0
2020-09-24 10:20:00,88.24,88.25,88.24,88.24,15585.0,76.8827,76.8914,76.8827,76.8827,15585.0
2020-09-24 10:25:00,88.25,88.26,88.23,88.26,34321.0,76.8914,76.9001,76.874,76.9001,34321.0
2020-09-24 10:30:00,88.25,88.25,88.23,88.23,90960.0,76.8914,76.8914,76.874,76.874,90960.0
2020-09-24 10:35:00,88.23,88.24,88.23,88.24,35006.0,76.874,76.8827,76.874,76.8827,35006.0
2020-09-24 10:40:00,88.23,88.24,88.22,88.23,34663.0,76.874,76.8827,76.8653,76.874,34663.0
2020-09-24 10:45:00,88.23,88.26,88.23,88.26,21098.0,76.874,76.9001,76.874,76.9001,21098.0
2020-09-24 10:50:00,88.25,88.27,88.25,88.27,35299.0,76.8914,76.9089,76.8914,76.9089,35299.0
2020-09-24 10:55:00,88.27,88.27,88.25,88.26,33890.0,76.9089,76.9089,76.8914,76.9001,33890.0
2020-09-24 11:00:00,88.26,88.27,88.25,88.27,20294.0,76.9001,76.9089,76.8914,76.9089,20294.0
2020-09-24 11:05:00,88.27,88.28,88.27,88.28,71521.0,76.9089,76.9176,76.9089,76.9176,71521.0
2020-09-24 11:10:00,88.28,88.28,88.27,88.28,37620.0,76.9176,76.9176,76.9089,76.9176,37620.0
2020-09-24 11:15:00,88.28,88.28,88.26,88.27,25869.0,76.9176,76.9176,76.9001,76.9089,25869.0
2020-09-24 11:20:00,88.27,88.28,88.26,88.28,61282.0,76.9089,76.9176,76.9001,76.9176,61282.0
2020-09-24 11:25:00,88.28,88.28,88.26,88.27,142367.0,76.9176,76.9176,76.9001,76.9089,142367.0
2020-09-24 11:30:00,88.27,88.28,88.26,88.28,24250.0,76.9089,76.9176,76.9001,76.9176,24250.0
2020-09-24 11:35:00,88.28,88.28,88.26,88.27,19155.0,76.9176,76.9176,76.9001,76.9089,19155.0
2020-09-24 11:40:00,88.26,88.27,88.26,88.27,43606.0,76.9001,76.9089,76.9001,76.9089,43606.0
2020-09-24 11:45:00,88.27,88.27,88.26,88.27,18416.0,76.9089,76.9089,76.9001,76.9089,18416.0
2020-09-24 11:50:00,88.26,88.27,88.26,88.27,36475.0,76.9001,76.9089,76.9001,76.9089,36475.0
2020-09-24 11:55:00,88.26,88.27,88.25,88.26,42164.0,76.9001,76.9089,76.8914,76.9001,42164.0
2020-09-24 12:00:00,88.26,88.26,88.25,88.26,30841.0,76.9001,76.9001,76.8914,76.9001,30841.0
2020-09-24 12:05:00,88.26,88.27,88.25,88.27,40084.0,76.9001,76.9089,76.8914,76.9089,40084.0
2020-09-24 12:10:00,88.27,88.27,88.25,88.26,17296.0,76.9089,76.9089,76.8914,76.9001,17296.0
2020-09-24 12:15:00,88.26,88.27,88.25,88.27,26382.0,76.9001,76.9089,76.8914,76.9089,26382.0
2020-09-24 12:20:00,88.27,88.27,88.26,88.27,8197.0,76.9089,76.9089,76.9001,76.9089,8197.0
2020-09-24 12:25:00,88.27,88.27,88.26,88.27,24214.0,76.9089,76.9089,76.9001,76.9089,24214.0
2020-09-24 12:30:00,88.27,88.27,88.26,88.26,23919.0,76.9089,76.9089,76.9001,76.9001,23919.0
2020-09-24 12:35:00,88.27,88.27,88.26,88.27,63414.0,76.9089,76.9089,76.9001,76.9089,63414.0
2020-09-24 12:40:00,88.27,88.27,88.26,88.27,37937.0,76.9089,76.9089,76.9001,76.9089,37937.0
2020-09-24 12:45:00,88.27,88.27,88.26,88.27,135575.0,76.9089,76.9089,76.9001,76.9089,135575.0
2020-09-24 12:50:00,88.27,88.27,88.26,88.27,26103.0,76.9089,76.9089,76.9001,76.9089,26103.0
2020-09-24 12:55:00,88.27,88.27,88.26,88.27,26834.0,76.9089,76.9089,76.9001,76.9089,26834.0
2020-09-24 13:00:00,88.27,88.28,88.26,88.27,39058.0,76.9089,76.9176,76.9001,76.9089,39058.0
2020-09-24 13:05:00,88.27,88.29,88.26,88.29,22789.0,76.9089,76.9263,76.9001,76.9263,22789.0
2020-09-24 13:10:00,88.29,88.29,88.26,88.28,31564.0,76.9263,76.9263,76.9001,76.9176,31564.0
2020-09-24 13:15:00,88.27,88.28,88.27,88.28,13188.0,76.9089,76.9176,76.9089,76.9176,13188.0
2020-09-24 13:20:00,88.28,88.28,88.27,88.28,134121.0,76.9176,76.9176,76.9089,76.9176,134121.0
2020-09-24 13:25:00,88.28,88.29,88.27,88.29,24228.0,76.9176,76.9263,76.9089,76.9263,24228.0
2020-09-24 13:30:00,88.29,88.29,88.28,88.29,16712.0,76.9263,76.9263,76.9176,76.9263,16712.0
2020-09-24 13:35:00,88.28,88.29,88.28,88.29,25871.0,76.9176,76.9263,76.9176,76.9263,25871.0
2020-09-24 13:40:00,88.29,88.29,88.28,88.28,9231.0,76.9263,76.9263,76.9176,76.9176,9231.0
2020-09-24 13:45:00,88.29,88.29,88.28,88.29,10622.0,76.9263,76.9263,76.9176,76.9263,10622.0
2020-09-24 13:50:00,88.29,88.29,88.28,88.28,101644.0,76.9263,76.9263,76.9176,76.9176,101644.0
2020-09-24 13:55:00,88.28,88.29,88.27,88.28,107287.0,76.9176,76.9263,76.9089,76.9176,107287.0
2020-09-24 14:00:00,88.28,88.28,88.26,88.28,69063.0,76.9176,76.9176,76.9001,76.9176,69063.0
2020-09-24 14:05:00,88.28,88.29,88.27,88.28,54268.0,76.9176,76.9263,76.9089,76.9176,54268.0
2020-09-24 14:10:00,88.28,88.29,88.27,88.28,22577.0,76.9176,76.9263,76.9089,76.9176,22577.0
2020-09-24 14:15:00,88.28,88.29,88.27,88.28,19553.0,76.9176,76.9263,76.9089,76.9176,19553.0
2020-09-24 14:20:00,88.27,88.28,88.27,88.28,136485.0,76.9089,76.9176,76.9089,76.9176,136485.0
2020-09-24 14:25:00,88.28,88.28,88.27,88.28,12575.0,76.9176,76.9176,76.9089,76.9176,12575.0
2020-09-24 14:30:00,88.27,88.28,88.27,88.28,24126.0,76.9089,76.9176,76.9089,76.9176,24126.0
2020-09-24 14:35:00,88.27,88.28,88.26,88.27,141707.0,76.9089,76.9176,76.9001,76.9089,141707.0
2020-09-24 14:40:00,88.27,88.27,88.26,88.27,14697.0,76.9089,76.9089,76.9001,76.9089,14697.0
2020-09-24 14:45:00,88.27,88.27,88.26,88.27,33263.0,76.9089,76.9089,76.9001,76.9089,33263.0
2020-09-24 14:50:00,88.27,88.27,88.25,88.27,49005.0,76.9089,76.9089,76.8914,76.9089,49005.0
2020-09-24 14:55:00,88.27,88.28,88.26,88.27,38482.0,76.9089,76.9176,76.9001,76.9089,38482.0
2020-09-24 15:00:00,88.27,88.27,88.26,88.27,28552.0,76.9089,76.9089,76.9001,76.9089,28552.0
2020-09-24 15:05:00,88.27,88.27,88.26,88.27,45774.0,76.9089,76.9089,76.9001,76.9089,45774.0
2020-09-24 15:10:00,88.26,88.27,88.26,88.27,71654.0,76.9001,76.9089,76.9001,76.9089,71654.0
2020-09-24 15:15:00,88.27,88.27,88.26,88.27,26827.0,76.9089,76.9089,76.9001,76.9089,26827.0
2020-09-24 15:20:00,88.27,88.27,88.26,88.26,23891.0,76.9089,76.9089,76.9001,76.9001,23891.0
2020-09-24 15:25:00,88.26,88.27,88.26,88.26,28871.0,76.9001,76.9089,76.9001,76.9001,28871.0
2020-09-24 15:30:00,88.27,88.27,88.25,88.26,30051.0,76.9089,76.9089,76.8914,76.9001,30051.0
2020-09-24 15:35:00,88.26,88.26,88.24,88.25,61823.0,76.9001,76.9001,76.8827,76.8914,61823.0
2020-09-24 15:40:00,88.24,88.25,88.24,88.24,77540.0,76.8827,76.8914,76.8827,76.8827,77540.0
2020-09-24 15:45:00,88.24,88.26,88.24,88.26,243862.0,76.8827,76.9001,76.8827,76.9001,243862.0
2020-09-24 15:50:00,88.25,88.26,88.25,88.25,59918.0,76.8914,76.9001,76.8914,76.8914,59918.0
2020-09-24 15:55:00,88.26,88.26,88.23,88.24,159656.0,76.9001,76.9001,76.874,76.8827,159656.0
2020-09-25 09:30:00,88.3,88.3,88.25,88.26,98189.0,76.935,76.935,76.8914,76.9001,98189.0
2020-09-25 09:35:00,88.27,88.27,88.26,88.27,75026.0,76.9089,76.9089,76.9001,76.9089,75026.0
2020-09-25 09:40:00,88.27,88.27,88.25,88.25,92927.0,76.9089,76.9089,76.8914,76.8914,92927.0
2020-09-25 09:45:00,88.26,88.26,88.25,88.26,87437.0,76.9001,76.9001,76.8914,76.9001,87437.0
2020-09-25 09:50:00,88.25,88.26,88.24,88.25,88219.0,76.8914,76.9001,76.8827,76.8914,88219.0
2020-09-25 09:55:00,88.25,88.25,88.23,88.24,83203.0,76.8914,76.8914,76.874,76.8827,83203.0
2020-09-25 10:00:00,88.23,88.24,88.23,88.24,76299.0,76.874,76.8827,76.874,76.8827,76299.0
2020-09-25 10:05:00,88.23,88.26,88.23,88.25,217501.0,76.874,76.9001,76.874,76.8914,217501.0
2020-09-25 10:10:00,88.26,88.28,88.25,88.27,95307.0,76.9001,76.9176,76.8914,76.9089,95307.0
2020-09-25 10:15:00,88.28,88.28,88.27,88.28,50079.0,76.9176,76.9176,76.9089,76.9176,50079.0
2020-09-25 10:20:00,88.28,88.3,88.27,88.29,109274.0,76.9176,76.935,76.9089,76.9263,109274.0
2020-09-25 10:25:00,88.29,88.29,88.26,88.27,58536.0,76.9263,76.9263,76.9001,76.9089,58536.0
2020-09-25 10:30:00,88.27,88.27,88.25,88.26,146666.0,76.9089,76.9089,76.8914,76.9001,146666.0
2020-09-25 10:35:00,88.26,88.27,88.25,88.26,106184.0,76.9001,76.9089,76.8914,76.9001,106184.0
2020-09-25 10:40:00,88.26,88.26,88.23,88.24,98901.0,76.9001,76.9001,76.874,76.8827,98901.0
2020-09-25 10:45:00,88.23,88.24,88.22,88.23,244432.0,76.874,76.8827,76.8653,76.874,244432.0
2020-09-25 10:50:00,88.22,88.23,88.21,88.21,23876.0,76.8653,76.874,76.8566,76.8566,23876.0
2020-09-25 10:55:00,88.21,88.22,88.21,88.22,11409.0,76.8566,76.8653,76.8566,76.8653,11409.0
2020-09-25 11:00:00,88.22,88.24,88.21,88.23,28730.0,76.8653,76.8827,76.8566,76.874,28730.0
2020-09-25 11:05:00,88.24,88.25,88.23,88.23,32430.0,76.8827,76.8914,76.874,76.874,32430.0
2020-09-25 11:10:00,88.23,88.24,88.23,88.23,32164.0,76.874,76.8827,76.874,76.874,32164.0
2020-09-25 11:15:00,88.23,88.25,88.23,88.25,77444.0,76.874,76.8914,76.874,76.8914,77444.0
2020-09-25 11:20:00,88.25,88.25,88.24,88.24,41560.0,76.8914,76.8914,76.8827,76.8827,41560.0
2020-09-25 11:25:00,88.25,88.25,88.24,88.24,57339.0,76.8914,76.8914,76.8827,76.8827,57339.0
2020-09-25 11:30:00,88.25,88.25,88.24,88.24,22507.0,76.8914,76.8914,76.8827,76.8827,22507.0
2020-09-25 11:35:00,88.25,88.25,88.24,88.25,62309.0,76.8914,76.8914,76.8827,76.8914,62309.0
2020-09-25 11:40:00,88.25,88.25,88.24,88.25,27319.0,76.8914,76.8914,76.8827,76.8914,27319.0
2020-09-25 11:45:00,88.25,88.25,88.24,88.25,31267.0,76.8914,76.8914,76.8827,76.8914,31267.0
2020-09-25 11:50:00,88.25,88.25,88.24,88.25,28172.0,76.8914,76.8914,76.8827,76.8914,28172.0
2020-09-25 11:55:00,88.25,88.25,88.24,88.24,15389.0,76.8914,76.8914,76.8827,76.8827,15389.0
2020-09-25 12:00:00,88.25,88.26,88.24,88.26,37454.0,76.8914,76.9001,76.8827,76.9001,37454.0
2020-09-25 12:05:00,88.26,88.26,88.24,88.25,25344.0,76.9001,76.9001,76.8827,76.8914,25344.0
2020-09-25 12:10:00,88.25,88.25,88.24,88.25,37538.0,76.8914,76.8914,76.8827,76.8914,37538.0
2020-09-25 12:15:00,88.24,88.25,88.24,88.24,25202.0,76.8827,76.8914,76.8827,76.8827,25202.0
2020-09-25 12:20:00,88.24,88.25,88.23,88.23,10454.0,76.8827,76.8914,76.874,76.874,10454.0
2020-09-25 12:25:00,88.23,88.24,88.23,88.24,17907.0,76.874,76.8827,76.874,76.8827,17907.0
2020-09-25 12:30:00,88.23,88.24,88.23,88.23,24230.0,76.874,76.8827,76.874,76.874,24230.0
2020-09-25 12:35:00,88.23,88.24,88.23,88.24,26357.0,76.874,76.8827,76.874,76.8827,26357.0
2020-09-25 12:40:00,88.24,88.25,88.23,88.25,44033.0,76.8827,76.8914,76.874,76.8914,44033.0
2020-09-25 12:45:00,88.25,88.25,88.24,88.24,101019.0,76.8914,76.8914,76.8827,76.8827,101019.0
2020-09-25 12:50:00,88.25,88.25,88.23,88.24,20711.0,76.8914,76.8914,76.874,76.8827,20711.0
2020-09-25 12:55:00,88.23,88.24,88.23,88.23,48752.0,76.874,76.8827,76.874,76.874,48752.0
2020-09-25 13:00:00,88.23,88.23,88.22,88.23,29234.0,76.874,76.874,76.8653,76.874,29234.0
2020-09-25 13:05:00,88.23,88.23,88.22,88.23,13144.0,76.874,76.874,76.8653,76.874,13144.0
2020-09-25 13:10:00,88.22,88.23,88.21,88.21,47345.0,76.8653,76.874,76.8566,76.8566,47345.0
2020-09-25 13:15:00,88.22,88.22,88.2,88.21,85830.0,76.8653,76.8653,76.8479,76.8566,85830.0
2020-09-25 13:20:00,88.21,88.21,88.2,88.2,63937.0,76.8566,76.8566,76.8479,76.8479,63937.0
2020-09-25 13:25:00,88.2,88.21,88.2,88.21,31102.0,76.8479,76.8566,76.8479,76.8566,31102.0
2020-09-25 13:30:00,88.21,88.22,88.2,88.22,63820.0,76.8566,76.8653,76.8479,76.8653,63820.0
2020-09-25 13:35:00,88.22,88.22,88.21,88.21,12114.0,76.8653,76.8653,76.8566,76.8566,12114.0
2020-09-25 13:40:00,88.22,88.22,88.21,88.22,8914.0,76.8653,76.8653,76.8566,76.8653,8914.0
2020-09-25 13:45:00,88.22,88.22,88.21,88.22,17508.0,76.8653,76.8653,76.8566,76.8653,17508.0
2020-09-25 13:50:00,88.22,88.23,88.21,88.22,40429.0,76.8653,76.874,76.8566,76.8653,40429.0
2020-09-25 13:55:00,88.23,88.23,88.22,88.23,72643.0,76.874,76.874,76.8653,76.874,72643.0
2020-09-25 14:00:00,88.23,88.23,88.22,88.22,25452.0,76.874,76.874,76.8653,76.8653,25452.0
2020-09-25 14:05:00,88.23,88.23,88.21,88.21,91502.0,76.874,76.874,76.8566,76.8566,91502.0
2020-09-25 14:10:00,88.21,88.22,88.21,88.22,76521.0,76.8566,76.8653,76.8566,76.8653,76521.0
2020-09-25 14:15:00,88.21,88.22,88.2,88.2,63216.0,76.8566,76.8653,76.8479,76.8479,63216.0
2020-09-25 14:20:00,88.2,88.21,88.2,88.2,17439.0,76.8479,76.8566,76.8479,76.8479,17439.0
2020-09-25 14:25:00,88.2,88.21,88.2,88.2,25238.0,76.8479,76.8566,76.8479,76.8479,25238.0
2020-09-25 14:30:00,88.2,88.22,88.2,88.22,51809.0,76.8479,76.8653,76.8479,76.8653,51809.0
2020-09-25 14:35:00,88.22,88.22,88.21,88.21,10278.0,76.8653,76.8653,76.8566,76.8566,10278.0
2020-09-25 14:40:00,88.22,88.22,88.21,88.22,62958.0,76.8653,76.8653,76.8566,76.8653,62958.0
2020-09-25 14:45:00,88.22,88.22,88.21,88.22,20043.0,76.8653,76.8653,76.8566,76.8653,20043.0
2020-09-25 14:50:00,88.22,88.22,88.21,88.22,45395.0,76.8653,76.8653,76.8566,76.8653,45395.0
2020-09-25 14:55:00,88.22,88.24,88.21,88.23,117312.0,76.8653,76.8827,76.8566,76.874,117312.0
2020-09-25 15:00:00,88.23,88.25,88.23,88.25,81697.0,76.874,76.8914,76.874,76.8914,81697.0
2020-09-25 15:05:00,88.25,88.25,88.24,88.25,33508.0,76.8914,76.8914,76.8827,76.8914,33508.0
2020-09-25 15:10:00,88.25,88.25,88.24,88.25,17624.0,76.8914,76.8914,76.8827,76.8914,17624.0
2020-09-25 15:15:00,88.25,88.25,88.19,88.22,508935.0,76.8914,76.8914,76.8392,76.8653,508935.0
2020-09-25 15:20:00,88.21,88.23,88.21,88.23,42909.0,76.8566,76.874,76.8566,76.874,42909.0
2020-09-25 15:25:00,88.23,88.23,88.22,88.23,99914.0,76.874,76.874,76.8653,76.874,99914.0
2020-09-25 15:30:00,88.22,88.24,88.22,88.23,105012.0,76.8653,76.8827,76.8653,76.874,105012.0
2020-09-25 15:35:00,88.23,88.24,88.22,88.22,71145.0,76.874,76.8827,76.8653,76.8653,71145.0
2020-09-25 15:40:00,88.23,88.23,88.22,88.23,79910.0,76.874,76.874,76.8653,76.874,79910.0
2020-09-25 15:45:00,88.23,88.24,88.22,88.23,525583.0,76.874,76.8827,76.8653,76.874,525583.0
2020-09-25 15:50:00,88.24,88.25,88.23,88.25,24986.0,76.8827,76.8914,76.874,76.8914,24986.0
2020-09-25 15:55:00,88.25,88.25,88.22,88.23,79730.0,76.8914,76.8914,76.8653,76.874,79730.0
2020-09-28 09:30:00,88.27,88.28,88.23,88.24,219035.0,76.9089,76.9176,76.874,76.8827,219035.0
2020-09-28 09:35:00,88.24,88.25,88.23,88.25,50583.0,76.8827,76.8914,76.874,76.8914,50583.0
2020-09-28 09:40:00,88.25,88.25,88.24,88.25,20046.0,76.8914,76.8914,76.8827,76.8914,20046.0
2020-09-28 09:45:00,88.25,88.26,88.24,88.24,47871.0,76.8914,76.9001,76.8827,76.8827,47871.0
2020-09-28 09:50:00,88.25,88.26,88.24,88.24,50780.0,76.8914,76.9001,76.8827,76.8827,50780.0
2020-09-28 09:55:00,88.24,88.25,88.23,88.24,34649.0,76.8827,76.8914,76.874,76.8827,34649.0
2020-09-28 10:00:00,88.23,88.24,88.23,88.24,31031.0,76.874,76.8827,76.874,76.8827,31031.0
2020-09-28 10:05:00,88.24,88.27,88.24,88.27,58863.0,76.8827,76.9089,76.8827,76.9089,58863.0
2020-09-28 10:10:00,88.27,88.28,88.25,88.28,53913.0,76.9089,76.9176,76.8914,76.9176,53913.0
2020-09-28 10:15:00,88.28,88.28,88.27,88.27,67131.0,76.9176,76.9176,76.9089,76.9089,67131.0
2020-09-28 10:20:00,88.28,88.28,88.26,88.27,43547.0,76.9176,76.9176,76.9001,76.9089,43547.0
2020-09-28 10:25:00,88.27,88.29,88.26,88.28,74416.0,76.9089,76.9263,76.9001,76.9176,74416.0
2020-09-28 10:30:00,88.27,88.28,88.25,88.26,127510.0,76.9089,76.9176,76.8914,76.9001,127510.0
2020-09-28 10:35:00,88.26,88.26,88.25,88.26,18548.0,76.9001,76.9001,76.8914,76.9001,18548.0
2020-09-28 10:40:00,88.26,88.26,88.23,88.26,61617.0,76.9001,76.9001,76.874,76.9001,61617.0
2020-09-28 10:45:00,88.26,88.26,88.24,88.26,53961.0,76.9001,76.9001,76.8827,76.9001,53961.0
2020-09-28 10:50:00,88.26,88.28,88.25,88.27,33209.0,76.9001,76.9176,76.8914,76.9089,33209.0
2020-09-28 10:55:00,88.28,88.29,88.26,88.28,63212.0,76.9176,76.9263,76.9001,76.9176,63212.0
2020-09-28 11:00:00,88.28,88.28,88.26,88.27,39112.0,76.9176,76.9176,76.9001,76.9089,39112.0
2020-09-28 11:05:00,88.27,88.28,88.26,88.28,58560.0,76.9089,76.9176,76.9001,76.9176,58560.0
2020-09-28 11:10:00,88.28,88.28,88.27,88.28,28233.0,76.9176,76.9176,76.9089,76.9176,28233.0
2020-09-28 11:15:00,88.28,88.28,88.27,88.28,24871.0,76.9176,76.9176,76.9089,76.9176,24871.0
2020-09-28 11:20:00,88.27,88.28,88.27,88.27,41150.0,76.9089,76.9176,76.9089,76.9089,41150.0
2020-09-28 11:25:00,88.28,88.28,88.27,88.28,89024.0,76.9176,76.9176,76.9089,76.9176,89024.0
2020-09-28 11:30:00,88.28,88.28,88.27,88.28,53617.0,76.9176,76.9176,76.9089,76.9176,53617.0
2020-09-28 11:35:00,88.28,88.28,88.27,88.28,94399.0,76.9176,76.9176,76.9089,76.9176,94399.0
2020-09-28 11:40:00,88.27,88.28,88.27,88.28,109477.0,76.9089,76.9176,76.9089,76.9176,109477.0
2020-09-28 11:45:00,88.28,88.28,88.27,88.28,30542.0,76.9176,76.9176,76.9089,76.9176,30542.0
2020-09-28 11:50:00,88.27,88.28,88.27,88.28,67681.0,76.9089,76.9176,76.9089,76.9176,67681.0
2020-09-28 11:55:00,88.28,88.28,88.27,88.27,26344.0,76.9176,76.9176,76.9089,76.9089,26344.0
2020-09-28 12:00:00,88.28,88.28,88.26,88.27,66720.0,76.9176,76.9176,76.9001,76.9089,66720.0
2020-09-28 12:05:00,88.26,88.29,88.26,88.27,66956.0,76.9001,76.9263,76.9001,76.9089,66956.0
2020-09-28 12:10:00,88.28,88.28,88.26,88.26,15028.0,76.9176,76.9176,76.9001,76.9001,15028.0
2020-09-28 12:15:00,88.27,88.28,88.26,88.27,9510.0,76.9089,76.9176,76.9001,76.9089,9510.0
2020-09-28 12:20:00,88.28,88.28,88.26,88.27,21570.0,76.9176,76.9176,76.9001,76.9089,21570.0
2020-09-28 12:25:00,88.27,88.27,88.26,88.26,9556.0,76.9089,76.9089,76.9001,76.9001,9556.0
2020-09-28 12:30:00,88.26,88.27,88.26,88.26,23600.0,76.9001,76.9089,76.9001,76.9001,23600.0
2020-09-28 12:35:00,88.27,88.27,88.25,88.25,57027.0,76.9089,76.9089,76.8914,76.8914,57027.0
2020-09-28 12:40:00,88.25,88.27,88.25,88.26,30039.0,76.8914,76.9089,76.8914,76.9001,30039.0
2020-09-28 12:45:00,88.26,88.27,88.25,88.27,21641.0,76.9001,76.9089,76.8914,76.9089,21641.0
2020-09-28 12:50:00,88.27,88.27,88.25,88.27,27796.0,76.9089,76.9089,76.8914,76.9089,27796.0
2020-09-28 12:55:00,88.27,88.27,88.25,88.26,96063.0,76.9089,76.9089,76.8914,76.9001,96063.0
2020-09-28 13:00:00,88.26,88.26,88.25,88.26,13156.0,76.9001,76.9001,76.8914,76.9001,13156.0
2020-09-28 13:05:00,88.25,88.26,88.25,88.26,15213.0,76.8914,76.9001,76.8914,76.9001,15213.0
2020-09-28 13:10:00,88.26,88.26,88.25,88.25,10069.0,76.9001,76.9001,76.8914,76.8914,10069.0
2020-09-28 13:15:00,88.25,88.26,88.25,88.26,27320.0,76.8914,76.9001,76.8914,76.9001,27320.0
2020-09-28 13:20:00,88.26,88.26,88.25,88.25,14051.0,76.9001,76.9001,76.8914,76.8914,14051.0
2020-09-28 13:25:00,88.26,88.26,88.25,88.26,67886.0,76.9001,76.9001,76.8914,76.9001,67886.0
2020-09-28 13:30:00,88.26,88.26,88.25,88.26,9237.0,76.9001,76.9001,76.8914,76.9001,9237.0
2020-09-28 13:35:00,88.25,88.26,88.25,88.25,42776.0,76.8914,76.9001,76.8914,76.8914,42776.0
2020-09-28 13:40:00,88.26,88.26,88.25,88.25,28456.0,76.9001,76.9001,76.8914,76.8914,28456.0
2020-09-28 13:45:00,88.26,88.26,88.25,88.25,21115.0,76.9001,76.9001,76.8914,76.8914,21115.0
2020-09-28 13:50:00,88.25,88.26,88.25,88.26,17551.0,76.8914,76.9001,76.8914,76.9001,17551.0
2020-09-28 13:55:00,88.26,88.26,88.25,88.25,20801.0,76.9001,76.9001,76.8914,76.8914,20801.0
2020-09-28 14:00:00,88.26,88.26,88.24,88.25,108657.0,76.9001,76.9001,76.8827,76.8914,108657.0
2020-09-28 14:05:00,88.24,88.25,88.24,88.25,24142.0,76.8827,76.8914,76.8827,76.8914,24142.0
2020-09-28 14:10:00,88.25,88.26,88.24,88.25,119337.0,76.8914,76.9001,76.8827,76.8914,119337.0
2020-09-28 14:15:00,88.26,88.27,88.25,88.25,48560.0,76.9001,76.9089,76.8914,76.8914,48560.0
2020-09-28 14:20:00,88.26,88.26,88.25,88.25,415764.0,76.9001,76.9001,76.8914,76.8914,415764.0
2020-09-28 14:25:00,88.25,88.26,88.25,88.26,12807.0,76.8914,76.9001,76.8914,76.9001,12807.0
2020-09-28 14:30:00,88.26,88.27,88.25,88.27,23134.0,76.9001,76.9089,76.8914,76.9089,23134.0
2020-09-28 14:35:00,88.27,88.27,88.26,88.27,29825.0,76.9089,76.9089,76.9001,76.9089,29825.0
2020-09-28 14:40:00,88.27,88.28,88.26,88.28,33777.0,76.9089,76.9176,76.9001,76.9176,33777.0
2020-09-28 14:45:00,88.28,88.28,88.27,88.28,15754.0,76.9176,76.9176,76.9089,76.9176,15754.0
2020-09-28 14:50:00,88.28,88.28,88.27,88.28,41217.0,76.9176,76.9176,76.9089,76.9176,41217.0
2020-09-28 14:55:00,88.28,88.28,88.27,88.28,73717.0,76.9176,76.9176,76.9089,76.9176,73717.0
2020-09-28 15:00:00,88.28,88.28,88.27,88.27,72315.0,76.9176,76.9176,76.9089,76.9089,72315.0
2020-09-28 15:05:00,88.28,88.28,88.27,88.28,39576.0,76.9176,76.9176,76.9089,76.9176,39576.0
2020-09-28 15:10:00,88.28,88.28,88.27,88.28,57229.0,76.9176,76.9176,76.9089,76.9176,57229.0
2020-09-28 15:15:00,88.28,88.28,88.27,88.28,41902.0,76.9176,76.9176,76.9089,76.9176,41902.0
2020-09-28 15:20:00,88.28,88.28,88.27,88.28,44071.0,76.9176,76.9176,76.9089,76.9176,44071.0
2020-09-28 15:25:00,88.28,88.29,88.27,88.29,56893.0,76.9176,76.9263,76.9089,76.9263,56893.0
2020-09-28 15:30:00,88.29,88.29,88.28,88.29,35748.0,76.9263,76.9263,76.9176,76.9263,35748.0
2020-09-28 15:35:00,88.29,88.29,88.28,88.29,38647.0,76.9263,76.9263,76.9176,76.9263,38647.0
2020-09-28 15:40:00,88.29,88.29,88.28,88.28,24162.0,76.9263,76.9263,76.9176,76.9176,24162.0
2020-09-28 15:45:00,88.29,88.3,88.28,88.3,37581.0,76.9263,76.935,76.9176,76.935,37581.0
2020-09-28 15:50:00,88.3,88.3,88.29,88.3,50151.0,76.935,76.935,76.9263,76.935,50151.0
2020-09-28 15:55:00,88.3,88.31,88.29,88.31,104498.0,76.935,76.9437,76.9263,76.9437,104498.0
2020-09-29 09:30:00,88.39,88.4,88.37,88.37,276159.0,77.0134,77.0221,76.996,76.996,276159.0
2020-09-29 09:35:00,88.38,88.38,88.36,88.37,124224.0,77.0047,77.0047,76.9873,76.996,124224.0
2020-09-29 09:40:00,88.37,88.39,88.36,88.39,44393.0,76.996,77.0134,76.9873,77.0134,44393.0
2020-09-29 09:45:00,88.39,88.39,88.38,88.39,50969.0,77.0134,77.0134,77.0047,77.0134,50969.0
2020-09-29 09:50:00,88.39,88.41,88.38,88.39,143684.0,77.0134,77.0308,77.0047,77.0134,143684.0
2020-09-29 09:55:00,88.39,88.4,88.38,88.4,170000.0,77.0134,77.0221,77.0047,77.0221,170000.0
2020-09-29 10:00:00,88.4,88.4,88.38,88.38,38541.0,77.0221,77.0221,77.0047,77.0047,38541.0
2020-09-29 10:05:00,88.39,88.39,88.37,88.39,78570.0,77.0134,77.0134,76.996,77.0134,78570.0
2020-09-29 10:10:00,88.38,88.39,88.38,88.39,38931.0,77.0047,77.0134,77.0047,77.0134,38931.0
2020-09-29 10:15:00,88.39,88.39,88.38,88.39,51757.0,77.0134,77.0134,77.0047,77.0134,51757.0
2020-09-29 10:20:00,88.38,88.4,88.37,88.38,45422.0,77.0047,77.0221,76.996,77.0047,45422.0
2020-09-29 10:25:00,88.38,88.38,88.36,88.38,58151.0,77.0047,77.0047,76.9873,77.0047,58151.0
2020-09-29 10:30:00,88.38,88.4,88.37,88.4,180349.0,77.0047,77.0221,76.996,77.0221,180349.0
2020-09-29 10:35:00,88.4,88.41,88.39,88.4,27783.0,77.0221,77.0308,77.0134,77.0221,27783.0
2020-09-29 10:40:00,88.4,88.4,88.38,88.39,163099.0,77.0221,77.0221,77.0047,77.0134,163099.0
2020-09-29 10:45:00,88.39,88.39,88.38,88.39,52367.0,77.0134,77.0134,77.0047,77.0134,52367.0
2020-09-29 10:50:00,88.39,88.39,88.38,88.39,54064.0,77.0134,77.0134,77.0047,77.0134,54064.0
2020-09-29 10:55:00,88.39,88.4,88.38,88.39,61575.0,77.0134,77.0221,77.0047,77.0134,61575.0
2020-09-29 11:00:00,88.4,88.4,88.39,88.4,24939.0,77.0221,77.0221,77.0134,77.0221,24939.0
2020-09-29 11:05:00,88.4,88.4,88.39,88.4,32638.0,77.0221,77.0221,77.0134,77.0221,32638.0
2020-09-29 11:10:00,88.4,88.41,88.39,88.41,98633.0,77.0221,77.0308,77.0134,77.0308,98633.0
2020-09-29 11:15:00,88.41,88.42,88.4,88.42,68494.0,77.0308,77.0395,77.0221,77.0395,68494.0
2020-09-29 11:20:00,88.42,88.42,88.41,88.42,94130.0,77.0395,77.0395,77.0308,77.0395,94130.0
2020-09-29 11:25:00,88.42,88.42,88.4,88.41,24478.0,77.0395,77.0395,77.0221,77.0308,24478.0
2020-09-29 11:30:00,88.41,88.42,88.4,88.42,224308.0,77.0308,77.0395,77.0221,77.0395,224308.0
2020-09-29 11:35:00,88.42,88.42,88.41,88.42,186194.0,77.0395,77.0395,77.0308,77.0395,186194.0
2020-09-29 11:40:00,88.42,88.43,88.41,88.42,80438.0,77.0395,77.0483,77.0308,77.0395,80438.0
2020-09-29 11:45:00,88.42,88.43,88.41,88.42,33784.0,77.0395,77.0483,77.0308,77.0395,33784.0
2020-09-29 11:50:00,88.42,88.42,88.41,88.42,207913.0,77.0395,77.0395,77.0308,77.0395,207913.0
2020-09-29 11:55:00,88.42,88.42,88.41,88.42,110451.0,77.0395,77.0395,77.0308,77.0395,110451.0
2020-09-29 12:00:00,88.42,88.42,88.41,88.41,57461.0,77.0395,77.0395,77.0308,77.0308,57461.0
2020-09-29 12:05:00,88.42,88.42,88.41,88.42,27136.0,77.0395,77.0395,77.0308,77.0395,27136.0
2020-09-29 12:10:00,88.42,88.43,88.41,88.42,219299.0,77.0395,77.0483,77.0308,77.0395,219299.0
2020-09-29 12:15:00,88.42,88.44,88.42,88.43,152325.0,77.0395,77.057,77.0395,77.0483,152325.0
2020-09-29 12:20:00,88.43,88.44,88.42,88.42,138556.0,77.0483,77.057,77.0395,77.0395,138556.0
2020-09-29 12:25:00,88.42,88.43,88.41,88.42,54468.0,77.0395,77.0483,77.0308,77.0395,54468.0
2020-09-29 12:30:00,88.42,88.42,88.4,88.41,224699.0,77.0395,77.0395,77.0221,77.0308,224699.0
2020-09-29 12:35:00,88.42,88.43,88.41,88.42,94892.0,77.0395,77.0483,77.0308,77.0395,94892.0
2020-09-29 12:40:00,88.42,88.43,88.42,88.42,23204.0,77.0395,77.0483,77.0395,77.0395,23204.0
2020-09-29 12:45:00,88.42,88.43,88.42,88.42,105375.0,77.0395,77.0483,77.0395,77.0395,105375.0
2020-09-29 12:50:00,88.42,88.43,88.41,88.42,75824.0,77.0395,77.0483,77.0308,77.0395,75824.0
2020-09-29 12:55:00,88.42,88.42,88.41,88.42,16016.0,77.0395,77.0395,77.0308,77.0395,16016.0
2020-09-29 13:00:00,88.42,88.42,88.41,88.42,18170.0,77.0395,77.0395,77.0308,77.0395,18170.0
2020-09-29 13:05:00,88.41,88.42,88.41,88.42,25371.0,77.0308,77.0395,77.0308,77.0395,25371.0
2020-09-29 13:10:00,88.42,88.42,88.4,88.4,27753.0,77.0395,77.0395,77.0221,77.0221,27753.0
2020-09-29 13:15:00,88.41,88.41,88.4,88.41,7420.0,77.0308,77.0308,77.0221,77.0308,7420.0
2020-09-29 13:20:00,88.41,88.42,88.4,88.42,72610.0,77.0308,77.0395,77.0221,77.0395,72610.0
2020-09-29 13:25:00,88.42,88.42,88.41,88.42,168894.0,77.0395,77.0395,77.0308,77.0395,168894.0
2020-09-29 13:30:00,88.42,88.42,88.41,88.42,48461.0,77.0395,77.0395,77.0308,77.0395,48461.0
2020-09-29 13:35:00,88.42,88.42,88.39,88.4,118631.0,77.0395,77.0395,77.0134,77.0221,118631.0
2020-09-29 13:40:00,88.4,88.42,88.39,88.42,46770.0,77.0221,77.0395,77.0134,77.0395,46770.0
2020-09-29 13:45:00,88.42,88.42,88.4,88.42,22381.0,77.0395,77.0395,77.0221,77.0395,22381.0
2020-09-29 13:50:00,88.41,88.42,88.4,88.41,202730.0,77.0308,77.0395,77.0221,77.0308,202730.0
2020-09-29 13:55:00,88.4,88.41,88.39,88.4,22555.0,77.0221,77.0308,77.0134,77.0221,22555.0
2020-09-29 14:00:00,88.4,88.41,88.39,88.4,22521.0,77.0221,77.0308,77.0134,77.0221,22521.0
2020-09-29 14:05:00,88.41,88.41,88.4,88.4,144298.0,77.0308,77.0308,77.0221,77.0221,144298.0
2020-09-29 14:10:00,88.4,88.41,88.39,88.39,39732.0,77.0221,77.0308,77.0134,77.0134,39732.0
2020-09-29 14:15:00,88.4,88.41,88.39,88.41,22431.0,77.0221,77.0308,77.0134,77.0308,22431.0
2020-09-29 14:20:00,88.41,88.41,88.38,88.39,83375.0,77.0308,77.0308,77.0047,77.0134,83375.0
2020-09-29 14:25:00,88.39,88.4,88.38,88.39,30083.0,77.0134,77.0221,77.0047,77.0134,30083.0
2020-09-29 14:30:00,88.39,88.4,88.37,88.39,312449.0,77.0134,77.0221,76.996,77.0134,312449.0
2020-09-29 14:35:00,88.39,88.39,88.37,88.37,22657.0,77.0134,77.0134,76.996,76.996,22657.0
2020-09-29 14:40:00,88.37,88.39,88.37,88.39,49321.0,76.996,77.0134,76.996,77.0134,49321.0
2020-09-29 14:45:00,88.39,88.41,88.38,88.39,112005.0,77.0134,77.0308,77.0047,77.0134,112005.0
2020-09-29 14:50:00,88.39,88.4,88.38,88.39,171087.0,77.0134,77.0221,77.0047,77.0134,171087.0
2020-09-29 14:55:00,88.39,88.42,88.39,88.41,39842.0,77.0134,77.0395,77.0134,77.0308,39842.0
2020-09-29 15:00:00,88.41,88.41,88.38,88.39,156926.0,77.0308,77.0308,77.0047,77.0134,156926.0
2020-09-29 15:05:00,88.39,88.39,88.38,88.39,28045.0,77.0134,77.0134,77.0047,77.0134,28045.0
2020-09-29 15:10:00,88.38,88.39,88.36,88.36,52374.0,77.0047,77.0134,76.9873,76.9873,52374.0
2020-09-29 15:15:00,88.37,88.37,88.36,88.36,18602.0,76.996,76.996,76.9873,76.9873,18602.0
2020-09-29 15:20:00,88.37,88.38,88.36,88.37,57320.0,76.996,77.0047,76.9873,76.996,57320.0
2020-09-29 15:25:00,88.37,88.37,88.36,88.37,17905.0,76.996,76.996,76.9873,76.996,17905.0
2020-09-29 15:30:00,88.37,88.37,88.36,88.36,85338.0,76.996,76.996,76.9873,76.9873,85338.0
2020-09-29 15:35:00,88.37,88.37,88.34,88.34,46384.0,76.996,76.996,76.9698,76.9698,46384.0
2020-09-29 15:40:00,88.34,88.35,88.34,88.34,28773.0,76.9698,76.9786,76.9698,76.9698,28773.0
2020-09-29 15:45:00,88.34,88.35,88.33,88.34,228207.0,76.9698,76.9786,76.9611,76.9698,228207.0
2020-09-29 15:50:00,88.35,88.36,88.34,88.36,112509.0,76.9786,76.9873,76.9698,76.9873,112509.0
2020-09-29 15:55:00,88.36,88.37,88.35,88.37,131309.0,76.9873,76.996,76.9786,76.996,131309.0
2020-09-30 09:30:00,88.28,88.3,88.24,88.29,206684.0,76.9176,76.935,76.8827,76.9263,206684.0
2020-09-30 09:35:00,88.28,88.29,88.28,88.28,8124.0,76.9176,76.9263,76.9176,76.9176,8124.0
2020-09-30 09:40:00,88.28,88.29,88.27,88.28,18156.0,76.9176,76.9263,76.9089,76.9176,18156.0
2020-09-30 09:45:00,88.28,88.29,88.27,88.29,30743.0,76.9176,76.9263,76.9089,76.9263,30743.0
2020-09-30 09:50:00,88.29,88.29,88.26,88.26,58297.0,76.9263,76.9263,76.9001,76.9001,58297.0
2020-09-30 09:55:00,88.26,88.27,88.25,88.26,21143.0,76.9001,76.9089,76.8914,76.9001,21143.0
2020-09-30 10:00:00,88.26,88.26,88.24,88.26,68184.0,76.9001,76.9001,76.8827,76.9001,68184.0
2020-09-30 10:05:00,88.26,88.26,88.22,88.22,82106.0,76.9001,76.9001,76.8653,76.8653,82106.0
2020-09-30 10:10:00,88.23,88.23,88.2,88.21,65399.0,76.874,76.874,76.8479,76.8566,65399.0
2020-09-30 10:15:00,88.21,88.22,88.2,88.21,30416.0,76.8566,76.8653,76.8479,76.8566,30416.0
2020-09-30 10:20:00,88.22,88.22,88.21,88.22,37079.0,76.8653,76.8653,76.8566,76.8653,37079.0
2020-09-30 10:25:00,88.21,88.23,88.2,88.22,55016.0,76.8566,76.874,76.8479,76.8653,55016.0
2020-09-30 10:30:00,88.22,88.22,88.19,88.2,48024.0,76.8653,76.8653,76.8392,76.8479,48024.0
2020-09-30 10:35:00,88.19,88.21,88.19,88.2,46465.0,76.8392,76.8566,76.8392,76.8479,46465.0
2020-09-30 10:40:00,88.2,88.2,88.19,88.2,21876.0,76.8479,76.8479,76.8392,76.8479,21876.0
2020-09-30 10:45:00,88.2,88.21,88.19,88.21,61220.0,76.8479,76.8566,76.8392,76.8566,61220.0
2020-09-30 10:50:00,88.21,88.23,88.2,88.23,23946.0,76.8566,76.874,76.8479,76.874,23946.0
2020-09-30 10:55:00,88.22,88.23,88.2,88.21,59634.0,76.8653,76.874,76.8479,76.8566,59634.0
2020-09-30 11:00:00,88.21,88.22,88.2,88.21,27600.0,76.8566,76.8653,76.8479,76.8566,27600.0
2020-09-30 11:05:00,88.2,88.22,88.2,88.2,32674.0,76.8479,76.8653,76.8479,76.8479,32674.0
2020-09-30 11:10:00,88.2,88.21,88.19,88.2,28149.0,76.8479,76.8566,76.8392,76.8479,28149.0
2020-09-30 11:15:00,88.2,88.22,88.2,88.22,37701.0,76.8479,76.8653,76.8479,76.8653,37701.0
2020-09-30 11:20:00,88.22,88.22,88.19,88.2,42599.0,76.8653,76.8653,76.8392,76.8479,42599.0
2020-09-30 11:25:00,88.2,88.21,88.17,88.18,34296.0,76.8479,76.8566,76.8217,76.8304,34296.0
2020-09-30 11:30:00,88.18,88.18,88.17,88.18,56555.0,76.8304,76.8304,76.8217,76.8304,56555.0
2020-09-30 11:35:00,88.19,88.2,88.18,88.19,31755.0,76.8392,76.8479,76.8304,76.8392,31755.0
2020-09-30 11:40:00,88.19,88.2,88.18,88.19,19773.0,76.8392,76.8479,76.8304,76.8392,19773.0
2020-09-30 11:45:00,88.19,88.2,88.18,88.19,23424.0,76.8392,76.8479,76.8304,76.8392,23424.0
2020-09-30 11:50:00,88.2,88.21,88.18,88.19,23062.0,76.8479,76.8566,76.8304,76.8392,23062.0
2020-09-30 11:55:00,88.19,88.2,88.18,88.2,17489.0,76.8392,76.8479,76.8304,76.8479,17489.0
2020-09-30 12:00:00,88.2,88.2,88.16,88.17,64315.0,76.8479,76.8479,76.813,76.8217,64315.0
2020-09-30 12:05:00,88.17,88.18,88.16,88.17,29842.0,76.8217,76.8304,76.813,76.8217,29842.0
2020-09-30 12:10:00,88.17,88.17,88.15,88.16,13591.0,76.8217,76.8217,76.8043,76.813,13591.0
2020-09-30 12:15:00,88.16,88.16,88.13,88.14,44451.0,76.813,76.813,76.7869,76.7956,44451.0
2020-09-30 12:20:00,88.14,88.15,88.13,88.15,73997.0,76.7956,76.8043,76.7869,76.8043,73997.0
2020-09-30 12:25:00,88.15,88.17,88.14,88.17,36930.0,76.8043,76.8217,76.7956,76.8217,36930.0
2020-09-30 12:30:00,88.16,88.19,88.16,88.19,51427.0,76.813,76.8392,76.813,76.8392,51427.0
2020-09-30 12:35:00,88.18,88.19,88.16,88.19,40306.0,76.8304,76.8392,76.813,76.8392,40306.0
2020-09-30 12:40:00,88.19,88.21,88.19,88.2,38043.0,76.8392,76.8566,76.8392,76.8479,38043.0
2020-09-30 12:45:00,88.2,88.21,88.19,88.2,29420.0,76.8479,76.8566,76.8392,76.8479,29420.0
2020-09-30 12:50:00,88.2,88.2,88.17,88.18,80301.0,76.8479,76.8479,76.8217,76.8304,80301.0
2020-09-30 12:55:00,88.19,88.19,88.17,88.18,73999.0,76.8392,76.8392,76.8217,76.8304,73999.0
2020-09-30 13:00:00,88.18,88.2,88.18,88.2,31724.0,76.8304,76.8479,76.8304,76.8479,31724.0
2020-09-30 13:05:00,88.2,88.21,88.19,88.2,54003.0,76.8479,76.8566,76.8392,76.8479,54003.0
2020-09-30 13:10:00,88.21,88.21,88.19,88.19,22272.0,76.8566,76.8566,76.8392,76.8392,22272.0
2020-09-30 13:15:00,88.19,88.19,88.16,88.17,20159.0,76.8392,76.8392,76.813,76.8217,20159.0
2020-09-30 13:20:00,88.16,88.19,88.16,88.19,22474.0,76.813,76.8392,76.813,76.8392,22474.0
2020-09-30 13:25:00,88.19,88.19,88.18,88.18,31075.0,76.8392,76.8392,76.8304,76.8304,31075.0
2020-09-30 13:30:00,88.19,88.19,88.18,88.19,14764.0,76.8392,76.8392,76.8304,76.8392,14764.0
2020-09-30 13:35:00,88.19,88.19,88.18,88.18,26883.0,76.8392,76.8392,76.8304,76.8304,26883.0
2020-09-30 13:40:00,88.19,88.19,88.17,88.19,21246.0,76.8392,76.8392,76.8217,76.8392,21246.0
2020-09-30 13:45:00,88.19,88.19,88.17,88.17,81295.0,76.8392,76.8392,76.8217,76.8217,81295.0
2020-09-30 13:50:00,88.17,88.18,88.16,88.17,22425.0,76.8217,76.8304,76.813,76.8217,22425.0
2020-09-30 13:55:00,88.17,88.19,88.17,88.18,34568.0,76.8217,76.8392,76.8217,76.8304,34568.0
2020-09-30 14:00:00,88.19,88.19,88.17,88.18,34423.0,76.8392,76.8392,76.8217,76.8304,34423.0
2020-09-30 14:05:00,88.18,88.19,88.16,88.19,40801.0,76.8304,76.8392,76.813,76.8392,40801.0
2020-09-30 14:10:00,88.19,88.19,88.17,88.17,29207.0,76.8392,76.8392,76.8217,76.8217,29207.0
2020-09-30 14:15:00,88.18,88.2,88.17,88.2,25461.0,76.8304,76.8479,76.8217,76.8479,25461.0
2020-09-30 14:20:00,88.2,88.27,88.19,88.26,131304.0,76.8479,76.9089,76.8392,76.9001,131304.0
2020-09-30 14:25:00,88.26,88.26,88.21,88.21,83583.0,76.9001,76.9001,76.8566,76.8566,83583.0
2020-09-30 14:30:00,88.22,88.23,88.2,88.21,17351.0,76.8653,76.874,76.8479,76.8566,17351.0
2020-09-30 14:35:00,88.2,88.24,88.2,88.23,43835.0,76.8479,76.8827,76.8479,76.874,43835.0
2020-09-30 14:40:00,88.24,88.26,88.23,88.26,64266.0,76.8827,76.9001,76.874,76.9001,64266.0
2020-09-30 14:45:00,88.26,88.26,88.22,88.23,52858.0,76.9001,76.9001,76.8653,76.874,52858.0
2020-09-30 14:50:00,88.23,88.25,88.22,88.23,71679.0,76.874,76.8914,76.8653,76.874,71679.0
2020-09-30 14:55:00,88.23,88.26,88.22,88.26,174378.0,76.874,76.9001,76.8653,76.9001,174378.0
2020-09-30 15:00:00,88.25,88.25,88.21,88.22,126635.0,76.8914,76.8914,76.8566,76.8653,126635.0
2020-09-30 15:05:00,88.22,88.23,88.2,88.23,194522.0,76.8653,76.874,76.8479,76.874,194522.0
2020-09-30 15:10:00,88.23,88.24,88.2,88.23,73126.0,76.874,76.8827,76.8479,76.874,73126.0
2020-09-30 15:15:00,88.23,88.25,88.23,88.23,45515.0,76.874,76.8914,76.874,76.874,45515.0
2020-09-30 15:20:00,88.23,88.23,88.22,88.23,36391.0,76.874,76.874,76.8653,76.874,36391.0
2020-09-30 15:25:00,88.23,88.23,88.21,88.21,45123.0,76.874,76.874,76.8566,76.8566,45123.0
2020-09-30 15:30:00,88.22,88.22,88.21,88.21,36841.0,76.8653,76.8653,76.8566,76.8566,36841.0
2020-09-30 15:35:00,88.21,88.23,88.2,88.23,44945.0,76.8566,76.874,76.8479,76.874,44945.0
2020-09-30 15:40:00,88.23,88.23,88.22,88.23,20401.0,76.874,76.874,76.8653,76.874,20401.0
2020-09-30 15:45:00,88.22,88.23,88.22,88.23,65015.0,76.8653,76.874,76.8653,76.874,65015.0
2020-09-30 15:50:00,88.22,88.23,88.21,88.23,116612.0,76.8653,76.874,76.8566,76.874,116612.0
2020-09-30 15:55:00,88.23,88.23,88.21,88.23,577841.0,76.874,76.874,76.8566,76.874,577841.0
2020-10-01 09:30:00,87.99,88.02,87.97,88.0,95269.0,76.7956,76.8218,76.7781,76.8043,95269.0
2020-10-01 09:35:00,88.0,88.02,87.99,87.99,46828.0,76.8043,76.8218,76.7956,76.7956,46828.0
2020-10-01 09:40:00,88.0,88.0,87.97,87.98,36892.0,76.8043,76.8043,76.7781,76.7869,36892.0
2020-10-01 09:45:00,87.98,88.03,87.98,88.02,33114.0,76.7869,76.8305,76.7869,76.8218,33114.0
2020-10-01 09:50:00,88.02,88.04,88.01,88.04,23952.0,76.8218,76.8392,76.813,76.8392,23952.0
2020-10-01 09:55:00,88.04,88.04,88.01,88.02,33442.0,76.8392,76.8392,76.813,76.8218,33442.0
2020-10-01 10:00:00,88.02,88.06,88.01,88.05,97790.0,76.8218,76.8567,76.813,76.848,97790.0
2020-10-01 10:05:00,88.04,88.05,88.03,88.05,17878.0,76.8392,76.848,76.8305,76.848,17878.0
2020-10-01 10:10:00,88.04,88.06,88.04,88.04,39119.0,76.8392,76.8567,76.8392,76.8392,39119.0
2020-10-01 10:15:00,88.05,88.07,88.04,88.06,71244.0,76.848,76.8654,76.8392,76.8567,71244.0
2020-10-01 10:20:00,88.06,88.07,88.05,88.06,25801.0,76.8567,76.8654,76.848,76.8567,25801.0
2020-10-01 10:25:00,88.06,88.09,88.06,88.08,29158.0,76.8567,76.8829,76.8567,76.8741,29158.0
2020-10-01 10:30:00,88.08,88.08,88.04,88.05,68826.0,76.8741,76.8741,76.8392,76.848,68826.0
2020-10-01 10:35:00,88.04,88.05,88.03,88.04,31373.0,76.8392,76.848,76.8305,76.8392,31373.0
2020-10-01 10:40:00,88.04,88.07,88.03,88.07,49234.0,76.8392,76.8654,76.8305,76.8654,49234.0
2020-10-01 10:45:00,88.08,88.1,88.07,88.09,37408.0,76.8741,76.8916,76.8654,76.8829,37408.0
2020-10-01 10:50:00,88.09,88.09,88.07,88.09,19027.0,76.8829,76.8829,76.8654,76.8829,19027.0
2020-10-01 10:55:00,88.09,88.12,88.09,88.12,31245.0,76.8829,76.909,76.8829,76.909,31245.0
2020-10-01 11:00:00,88.11,88.12,88.08,88.09,48362.0,76.9003,76.909,76.8741,76.8829,48362.0
2020-10-01 11:05:00,88.09,88.11,88.08,88.11,38781.0,76.8829,76.9003,76.8741,76.9003,38781.0
2020-10-01 11:10:00,88.1,88.12,88.1,88.12,33389.0,76.8916,76.909,76.8916,76.909,33389.0
2020-10-01 11:15:00,88.12,88.14,88.12,88.13,64845.0,76.909,76.9265,76.909,76.9178,64845.0
2020-10-01 11:20:00,88.13,88.13,88.08,88.09,49618.0,76.9178,76.9178,76.8741,76.8829,49618.0
2020-10-01 11:25:00,88.09,88.1,88.06,88.07,50972.0,76.8829,76.8916,76.8567,76.8654,50972.0
2020-10-01 11:30:00,88.08,88.09,88.06,88.06,54879.0,76.8741,76.8829,76.8567,76.8567,54879.0
2020-10-01 11:35:00,88.06,88.09,88.06,88.09,66649.0,76.8567,76.8829,76.8567,76.8829,66649.0
2020-10-01 11:40:00,88.09,88.11,88.08,88.11,42726.0,76.8829,76.9003,76.8741,76.9003,42726.0
2020-10-01 11:45:00,88.11,88.12,88.1,88.12,18190.0,76.9003,76.909,76.8916,76.909,18190.0
2020-10-01 11:50:00,88.12,88.14,88.11,88.13,43650.0,76.909,76.9265,76.9003,76.9178,43650.0
2020-10-01 11:55:00,88.13,88.15,88.12,88.15,31319.0,76.9178,76.9352,76.909,76.9352,31319.0
2020-10-01 12:00:00,88.15,88.15,88.1,88.11,31399.0,76.9352,76.9352,76.8916,76.9003,31399.0
2020-10-01 12:05:00,88.11,88.13,88.1,88.12,32740.0,76.9003,76.9178,76.8916,76.909,32740.0
2020-10-01 12:10:00,88.12,88.13,88.1,88.12,45034.0,76.909,76.9178,76.8916,76.909,45034.0
2020-10-01 12:15:00,88.12,88.13,88.1,88.11,34598.0,76.909,76.9178,76.8916,76.9003,34598.0
2020-10-01 12:20:00,88.11,88.12,88.1,88.11,32271.0,76.9003,76.909,76.8916,76.9003,32271.0
2020-10-01 12:25:00,88.11,88.11,88.09,88.09,20438.0,76.9003,76.9003,76.8829,76.8829,20438.0
2020-10-01 12:30:00,88.09,88.1,88.08,88.09,22571.0,76.8829,76.8916,76.8741,76.8829,22571.0
2020-10-01 12:35:00,88.1,88.1,88.09,88.09,34790.0,76.8916,76.8916,76.8829,76.8829,34790.0
2020-10-01 12:40:00,88.09,88.11,88.09,88.11,27884.0,76.8829,76.9003,76.8829,76.9003,27884.0
2020-10-01 12:45:00,88.1,88.12,88.1,88.11,45620.0,76.8916,76.909,76.8916,76.9003,45620.0
2020-10-01 12:50:00,88.11,88.11,88.09,88.11,32252.0,76.9003,76.9003,76.8829,76.9003,32252.0
2020-10-01 12:55:00,88.1,88.11,88.1,88.11,15183.0,76.8916,76.9003,76.8916,76.9003,15183.0
2020-10-01 13:00:00,88.11,88.11,88.1,88.11,21515.0,76.9003,76.9003,76.8916,76.9003,21515.0
2020-10-01 13:05:00,88.11,88.11,88.1,88.11,12769.0,76.9003,76.9003,76.8916,76.9003,12769.0
2020-10-01 13:10:00,88.1,88.1,88.09,88.09,20385.0,76.8916,76.8916,76.8829,76.8829,20385.0
2020-10-01 13:15:00,88.09,88.1,88.09,88.09,26112.0,76.8829,76.8916,76.8829,76.8829,26112.0
2020-10-01 13:20:00,88.09,88.1,88.09,88.09,9519.0,76.8829,76.8916,76.8829,76.8829,9519.0
2020-10-01 13:25:00,88.09,88.1,88.09,88.1,6252.0,76.8829,76.8916,76.8829,76.8916,6252.0
2020-10-01 13:30:00,88.09,88.11,88.09,88.11,20850.0,76.8829,76.9003,76.8829,76.9003,20850.0
2020-10-01 13:35:00,88.11,88.12,88.1,88.11,75838.0,76.9003,76.909,76.8916,76.9003,75838.0
2020-10-01 13:40:00,88.11,88.12,88.11,88.11,25083.0,76.9003,76.909,76.9003,76.9003,25083.0
2020-10-01 13:45:00,88.11,88.12,88.11,88.12,44412.0,76.9003,76.909,76.9003,76.909,44412.0
2020-10-01 13:50:00,88.12,88.13,88.11,88.12,50241.0,76.909,76.9178,76.9003,76.909,50241.0
2020-10-01 13:55:00,88.11,88.12,88.11,88.12,19793.0,76.9003,76.909,76.9003,76.909,19793.0
2020-10-01 14:00:00,88.12,88.16,88.11,88.16,55603.0,76.909,76.944,76.9003,76.944,55603.0
2020-10-01 14:05:00,88.16,88.18,88.15,88.18,50481.0,76.944,76.9614,76.9352,76.9614,50481.0
2020-10-01 14:10:00,88.17,88.18,88.16,88.17,74963.0,76.9527,76.9614,76.944,76.9527,74963.0
2020-10-01 14:15:00,88.17,88.19,88.16,88.18,73186.0,76.9527,76.9701,76.944,76.9614,73186.0
2020-10-01 14:20:00,88.18,88.19,88.17,88.18,51109.0,76.9614,76.9701,76.9527,76.9614,51109.0
2020-10-01 14:25:00,88.17,88.18,88.15,88.15,25349.0,76.9527,76.9614,76.9352,76.9352,25349.0
2020-10-01 14:30:00,88.15,88.16,88.14,88.15,32506.0,76.9352,76.944,76.9265,76.9352,32506.0
2020-10-01 14:35:00,88.15,88.15,88.13,88.13,36768.0,76.9352,76.9352,76.9178,76.9178,36768.0
2020-10-01 14:40:00,88.14,88.15,88.13,88.15,46919.0,76.9265,76.9352,76.9178,76.9352,46919.0
2020-10-01 14:45:00,88.14,88.15,88.13,88.14,25436.0,76.9265,76.9352,76.9178,76.9265,25436.0
2020-10-01 14:50:00,88.14,88.15,88.13,88.15,45470.0,76.9265,76.9352,76.9178,76.9352,45470.0
2020-10-01 14:55:00,88.15,88.17,88.14,88.17,34760.0,76.9352,76.9527,76.9265,76.9527,34760.0
2020-10-01 15:00:00,88.16,88.18,88.15,88.17,202640.0,76.944,76.9614,76.9352,76.9527,202640.0
2020-10-01 15:05:00,88.17,88.19,88.17,88.19,18413.0,76.9527,76.9701,76.9527,76.9701,18413.0
2020-10-01 15:10:00,88.18,88.19,88.17,88.18,75067.0,76.9614,76.9701,76.9527,76.9614,75067.0
2020-10-01 15:15:00,88.18,88.18,88.15,88.15,37044.0,76.9614,76.9614,76.9352,76.9352,37044.0
2020-10-01 15:20:00,88.16,88.17,88.15,88.17,67683.0,76.944,76.9527,76.9352,76.9527,67683.0
2020-10-01 15:25:00,88.16,88.17,88.16,88.17,44340.0,76.944,76.9527,76.944,76.9527,44340.0
2020-10-01 15:30:00,88.17,88.18,88.16,88.17,52516.0,76.9527,76.9614,76.944,76.9527,52516.0
2020-10-01 15:35:00,88.17,88.18,88.17,88.17,22627.0,76.9527,76.9614,76.9527,76.9527,22627.0
2020-10-01 15:40:00,88.17,88.18,88.17,88.17,61254.0,76.9527,76.9614,76.9527,76.9527,61254.0
2020-10-01 15:45:00,88.17,88.18,88.16,88.17,35164.0,76.9527,76.9614,76.944,76.9527,35164.0
2020-10-01 15:50:00,88.17,88.17,88.16,88.17,45484.0,76.9527,76.9527,76.944,76.9527,45484.0
2020-10-01 15:55:00,88.16,88.17,88.14,88.16,186712.0,76.944,76.9527,76.9265,76.944,186712.0
2020-10-02 09:30:00,88.21,88.21,88.09,88.09,151666.0,76.9876,76.9876,76.8829,76.8829,151666.0
2020-10-02 09:35:00,88.08,88.11,88.05,88.09,62833.0,76.8741,76.9003,76.848,76.8829,62833.0
2020-10-02 09:40:00,88.09,88.09,88.03,88.04,66719.0,76.8829,76.8829,76.8305,76.8392,66719.0
2020-10-02 09:45:00,88.04,88.07,88.03,88.07,50305.0,76.8392,76.8654,76.8305,76.8654,50305.0
2020-10-02 09:50:00,88.06,88.08,88.05,88.06,35389.0,76.8567,76.8741,76.848,76.8567,35389.0
2020-10-02 09:55:00,88.05,88.06,88.04,88.05,65993.0,76.848,76.8567,76.8392,76.848,65993.0
2020-10-02 10:00:00,88.06,88.06,88.02,88.02,110675.0,76.8567,76.8567,76.8218,76.8218,110675.0
2020-10-02 10:05:00,88.03,88.03,88.0,88.0,92154.0,76.8305,76.8305,76.8043,76.8043,92154.0
2020-10-02 10:10:00,88.01,88.04,88.0,88.04,25988.0,76.813,76.8392,76.8043,76.8392,25988.0
2020-10-02 10:15:00,88.04,88.06,88.03,88.06,30226.0,76.8392,76.8567,76.8305,76.8567,30226.0
2020-10-02 10:20:00,88.05,88.08,88.04,88.06,23938.0,76.848,76.8741,76.8392,76.8567,23938.0
2020-10-02 10:25:00,88.06,88.08,88.04,88.06,31235.0,76.8567,76.8741,76.8392,76.8567,31235.0
2020-10-02 10:30:00,88.06,88.08,88.06,88.06,44645.0,76.8567,76.8741,76.8567,76.8567,44645.0
2020-10-02 10:35:00,88.06,88.1,88.06,88.09,48808.0,76.8567,76.8916,76.8567,76.8829,48808.0
2020-10-02 10:40:00,88.09,88.09,88.07,88.09,28484.0,76.8829,76.8829,76.8654,76.8829,28484.0
2020-10-02 10:45:00,88.09,88.09,88.07,88.07,35097.0,76.8829,76.8829,76.8654,76.8654,35097.0
2020-10-02 10:50:00,88.08,88.08,88.06,88.07,23286.0,76.8741,76.8741,76.8567,76.8654,23286.0
2020-10-02 10:55:00,88.06,88.09,88.06,88.08,40626.0,76.8567,76.8829,76.8567,76.8741,40626.0
2020-10-02 11:00:00,88.08,88.09,88.05,88.05,70525.0,76.8741,76.8829,76.848,76.848,70525.0
2020-10-02 11:05:00,88.06,88.07,88.05,88.07,38920.0,76.8567,76.8654,76.848,76.8654,38920.0
2020-10-02 11:10:00,88.07,88.07,88.04,88.05,56913.0,76.8654,76.8654,76.8392,76.848,56913.0
2020-10-02 11:15:00,88.05,88.06,88.04,88.05,25314.0,76.848,76.8567,76.8392,76.848,25314.0
2020-10-02 11:20:00,88.05,88.05,87.98,88.01,1523925.0,76.848,76.848,76.7869,76.813,1523925.0
2020-10-02 11:25:00,88.02,88.04,88.01,88.04,46348.0,76.8218,76.8392,76.813,76.8392,46348.0
2020-10-02 11:30:00,88.04,88.07,88.03,88.06,35788.0,76.8392,76.8654,76.8305,76.8567,35788.0
2020-10-02 11:35:00,88.06,88.08,88.05,88.08,40117.0,76.8567,76.8741,76.848,76.8741,40117.0
2020-10-02 11:40:00,88.08,88.09,88.07,88.07,29279.0,76.8741,76.8829,76.8654,76.8654,29279.0
2020-10-02 11:45:00,88.07,88.08,88.06,88.06,26702.0,76.8654,76.8741,76.8567,76.8567,26702.0
2020-10-02 11:50:00,88.06,88.09,88.06,88.07,52176.0,76.8567,76.8829,76.8567,76.8654,52176.0
2020-10-02 11:55:00,88.08,88.09,88.07,88.09,21506.0,76.8741,76.8829,76.8654,76.8829,21506.0
2020-10-02 12:00:00,88.09,88.1,88.07,88.08,10646.0,76.8829,76.8916,76.8654,76.8741,10646.0
2020-10-02 12:05:00,88.09,88.09,88.05,88.06,23745.0,76.8829,76.8829,76.848,76.8567,23745.0
2020-10-02 12:10:00,88.07,88.08,88.04,88.05,71460.0,76.8654,76.8741,76.8392,76.848,71460.0
2020-10-02 12:15:00,88.05,88.06,88.04,88.04,27660.0,76.848,76.8567,76.8392,76.8392,27660.0
2020-10-02 12:20:00,88.05,88.06,88.04,88.05,13130.0,76.848,76.8567,76.8392,76.848,13130.0
2020-10-02 12:25:00,88.06,88.06,88.04,88.05,20770.0,76.8567,76.8567,76.8392,76.848,20770.0
2020-10-02 12:30:00,88.05,88.06,88.03,88.04,43116.0,76.848,76.8567,76.8305,76.8392,43116.0
2020-10-02 12:35:00,88.05,88.06,88.04,88.06,21978.0,76.848,76.8567,76.8392,76.8567,21978.0
2020-10-02 12:40:00,88.06,88.06,88.04,88.05,17369.0,76.8567,76.8567,76.8392,76.848,17369.0
2020-10-02 12:45:00,88.05,88.06,88.03,88.04,22386.0,76.848,76.8567,76.8305,76.8392,22386.0
2020-10-02 12:50:00,88.04,88.06,88.04,88.06,42640.0,76.8392,76.8567,76.8392,76.8567,42640.0
2020-10-02 12:55:00,88.06,88.06,88.05,88.06,55269.0,76.8567,76.8567,76.848,76.8567,55269.0
2020-10-02 13:00:00,88.06,88.06,88.05,88.05,12889.0,76.8567,76.8567,76.848,76.848,12889.0
2020-10-02 13:05:00,88.06,88.06,88.04,88.05,18533.0,76.8567,76.8567,76.8392,76.848,18533.0
2020-10-02 13:10:00,88.05,88.06,88.04,88.04,52205.0,76.848,76.8567,76.8392,76.8392,52205.0
2020-10-02 13:15:00,88.05,88.06,88.04,88.05,26733.0,76.848,76.8567,76.8392,76.848,26733.0
2020-10-02 13:20:00,88.05,88.06,88.04,88.05,5223.0,76.848,76.8567,76.8392,76.848,5223.0
2020-10-02 13:25:00,88.05,88.05,88.03,88.05,30019.0,76.848,76.848,76.8305,76.848,30019.0
2020-10-02 13:30:00,88.05,88.05,88.03,88.04,104147.0,76.848,76.848,76.8305,76.8392,104147.0
2020-10-02 13:35:00,88.04,88.05,88.03,88.05,10931.0,76.8392,76.848,76.8305,76.848,10931.0
2020-10-02 13:40:00,88.06,88.09,88.05,88.08,30691.0,76.8567,76.8829,76.848,76.8741,30691.0
2020-10-02 13:45:00,88.08,88.08,88.07,88.08,10739.0,76.8741,76.8741,76.8654,76.8741,10739.0
2020-10-02 13:50:00,88.08,88.1,88.07,88.09,555492.0,76.8741,76.8916,76.8654,76.8829,555492.0
2020-10-02 13:55:00,88.09,88.09,88.08,88.08,20606.0,76.8829,76.8829,76.8741,76.8741,20606.0
2020-10-02 14:00:00,88.09,88.09,88.06,88.06,19782.0,76.8829,76.8829,76.8567,76.8567,19782.0
2020-10-02 14:05:00,88.07,88.07,88.06,88.07,31580.0,76.8654,76.8654,76.8567,76.8654,31580.0
2020-10-02 14:10:00,88.06,88.08,88.06,88.08,20220.0,76.8567,76.8741,76.8567,76.8741,20220.0
2020-10-02 14:15:00,88.08,88.08,88.07,88.07,12595.0,76.8741,76.8741,76.8654,76.8654,12595.0
2020-10-02 14:20:00,88.08,88.09,88.07,88.08,17443.0,76.8741,76.8829,76.8654,76.8741,17443.0
2020-10-02 14:25:00,88.08,88.1,88.07,88.09,18104.0,76.8741,76.8916,76.8654,76.8829,18104.0
2020-10-02 14:30:00,88.1,88.1,88.09,88.09,22706.0,76.8916,76.8916,76.8829,76.8829,22706.0
2020-10-02 14:35:00,88.09,88.1,88.08,88.09,9216.0,76.8829,76.8916,76.8741,76.8829,9216.0
2020-10-02 14:40:00,88.08,88.1,88.07,88.08,26263.0,76.8741,76.8916,76.8654,76.8741,26263.0
2020-10-02 14:45:00,88.08,88.09,88.07,88.08,24317.0,76.8741,76.8829,76.8654,76.8741,24317.0
2020-10-02 14:50:00,88.08,88.08,88.05,88.05,41511.0,76.8741,76.8741,76.848,76.848,41511.0
2020-10-02 14:55:00,88.06,88.09,88.05,88.06,171367.0,76.8567,76.8829,76.848,76.8567,171367.0
2020-10-02 15:00:00,88.06,88.07,88.05,88.07,19773.0,76.8567,76.8654,76.848,76.8654,19773.0
2020-10-02 15:05:00,88.07,88.07,88.06,88.06,26633.0,76.8654,76.8654,76.8567,76.8567,26633.0
2020-10-02 15:10:00,88.07,88.07,88.05,88.06,50006.0,76.8654,76.8654,76.848,76.8567,50006.0
2020-10-02 15:15:00,88.07,88.07,88.06,88.06,21299.0,76.8654,76.8654,76.8567,76.8567,21299.0
2020-10-02 15:20:00,88.06,88.08,88.06,88.07,36068.0,76.8567,76.8741,76.8567,76.8654,36068.0
2020-10-02 15:25:00,88.07,88.08,88.06,88.06,159107.0,76.8654,76.8741,76.8567,76.8567,159107.0
2020-10-02 15:30:00,88.07,88.1,88.06,88.09,25609.0,76.8654,76.8916,76.8567,76.8829,25609.0
2020-10-02 15:35:00,88.1,88.1,88.09,88.09,24520.0,76.8916,76.8916,76.8829,76.8829,24520.0
2020-10-02 15:40:00,88.1,88.1,88.09,88.1,283880.0,76.8916,76.8916,76.8829,76.8916,283880.0
2020-10-02 15:45:00,88.1,88.1,88.09,88.09,29120.0,76.8916,76.8916,76.8829,76.8829,29120.0
2020-10-02 15:50:00,88.09,88.1,88.08,88.09,30912.0,76.8829,76.8916,76.8741,76.8829,30912.0
2020-10-02 15:55:00,88.09,88.1,88.08,88.09,68259.0,76.8829,76.8916,76.8741,76.8829,68259.0
2020-10-05 09:30:00,87.98,87.98,87.91,87.93,179423.0,76.7869,76.7869,76.7258,76.7432,179423.0
2020-10-05 09:35:00,87.93,87.96,87.93,87.95,57334.0,76.7432,76.7694,76.7432,76.7607,57334.0
2020-10-05 09:40:00,87.96,87.96,87.91,87.91,32046.0,76.7694,76.7694,76.7258,76.7258,32046.0
2020-10-05 09:45:00,87.91,87.92,87.89,87.91,38060.0,76.7258,76.7345,76.7083,76.7258,38060.0
2020-10-05 09:50:00,87.92,87.93,87.9,87.92,26417.0,76.7345,76.7432,76.717,76.7345,26417.0
2020-10-05 09:55:00,87.92,87.94,87.92,87.94,22147.0,76.7345,76.7519,76.7345,76.7519,22147.0
2020-10-05 10:00:00,87.93,87.93,87.91,87.92,82333.0,76.7432,76.7432,76.7258,76.7345,82333.0
2020-10-05 10:05:00,87.91,87.92,87.9,87.91,42134.0,76.7258,76.7345,76.717,76.7258,42134.0
2020-10-05 10:10:00,87.91,87.91,87.88,87.89,36316.0,76.7258,76.7258,76.6996,76.7083,36316.0
2020-10-05 10:15:00,87.9,87.92,87.89,87.92,29074.0,76.717,76.7345,76.7083,76.7345,29074.0
2020-10-05 10:20:00,87.91,87.92,87.89,87.9,22340.0,76.7258,76.7345,76.7083,76.717,22340.0
2020-10-05 10:25:00,87.9,87.9,87.88,87.89,52884.0,76.717,76.717,76.6996,76.7083,52884.0
2020-10-05 10:30:00,87.89,87.89,87.87,87.88,119961.0,76.7083,76.7083,76.6909,76.6996,119961.0
2020-10-05 10:35:00,87.89,87.89,87.87,87.88,37775.0,76.7083,76.7083,76.6909,76.6996,37775.0
2020-10-05 10:40:00,87.88,87.88,87.87,87.88,65121.0,76.6996,76.6996,76.6909,76.6996,65121.0
2020-10-05 10:45:00,87.88,87.9,87.87,87.9,41825.0,76.6996,76.717,76.6909,76.717,41825.0
2020-10-05 10:50:00,87.9,87.91,87.89,87.91,36770.0,76.717,76.7258,76.7083,76.7258,36770.0
2020-10-05 10:55:00,87.91,87.92,87.91,87.92,47070.0,76.7258,76.7345,76.7258,76.7345,47070.0
2020-10-05 11:00:00,87.92,87.92,87.88,87.89,42183.0,76.7345,76.7345,76.6996,76.7083,42183.0
2020-10-05 11:05:00,87.89,87.89,87.87,87.87,33690.0,76.7083,76.7083,76.6909,76.6909,33690.0
2020-10-05 11:10:00,87.88,87.88,87.86,87.87,21242.0,76.6996,76.6996,76.6821,76.6909,21242.0
2020-10-05 11:15:00,87.87,87.89,87.87,87.89,62667.0,76.6909,76.7083,76.6909,76.7083,62667.0
2020-10-05 11:20:00,87.88,87.91,87.86,87.89,54235.0,76.6996,76.7258,76.6821,76.7083,54235.0
2020-10-05 11:25:00,87.89,87.9,87.88,87.89,20186.0,76.7083,76.717,76.6996,76.7083,20186.0
2020-10-05 11:30:00,87.9,87.92,87.89,87.91,19133.0,76.717,76.7345,76.7083,76.7258,19133.0
2020-10-05 11:35:00,87.92,87.92,87.9,87.9,19993.0,76.7345,76.7345,76.717,76.717,19993.0
2020-10-05 11:40:00,87.91,87.91,87.87,87.87,41248.0,76.7258,76.7258,76.6909,76.6909,41248.0
2020-10-05 11:45:00,87.88,87.88,87.85,87.85,43752.0,76.6996,76.6996,76.6734,76.6734,43752.0
2020-10-05 11:50:00,87.86,87.87,87.85,87.86,103767.0,76.6821,76.6909,76.6734,76.6821,103767.0
2020-10-05 11:55:00,87.86,87.88,87.86,87.88,21285.0,76.6821,76.6996,76.6821,76.6996,21285.0
2020-10-05 12:00:00,87.87,87.89,87.87,87.89,13862.0,76.6909,76.7083,76.6909,76.7083,13862.0
2020-10-05 12:05:00,87.89,87.89,87.87,87.88,25509.0,76.7083,76.7083,76.6909,76.6996,25509.0
2020-10-05 12:10:00,87.88,87.88,87.86,87.88,30516.0,76.6996,76.6996,76.6821,76.6996,30516.0
2020-10-05 12:15:00,87.88,87.88,87.87,87.88,25761.0,76.6996,76.6996,76.6909,76.6996,25761.0
2020-10-05 12:20:00,87.88,87.91,87.87,87.91,26183.0,76.6996,76.7258,76.6909,76.7258,26183.0
2020-10-05 12:25:00,87.91,87.91,87.9,87.91,42626.0,76.7258,76.7258,76.717,76.7258,42626.0
2020-10-05 12:30:00,87.91,87.91,87.89,87.9,27881.0,76.7258,76.7258,76.7083,76.717,27881.0
2020-10-05 12:35:00,87.91,87.92,87.9,87.92,18513.0,76.7258,76.7345,76.717,76.7345,18513.0
2020-10-05 12:40:00,87.92,87.93,87.91,87.92,12854.0,76.7345,76.7432,76.7258,76.7345,12854.0
2020-10-05 12:45:00,87.93,87.93,87.91,87.92,20464.0,76.7432,76.7432,76.7258,76.7345,20464.0
2020-10-05 12:50:00,87.92,87.94,87.92,87.94,40022.0,76.7345,76.7519,76.7345,76.7519,40022.0
2020-10-05 12:55:00,87.94,87.94,87.93,87.94,24672.0,76.7519,76.7519,76.7432,76.7519,24672.0
2020-10-05 13:00:00,87.94,87.94,87.93,87.94,10270.0,76.7519,76.7519,76.7432,76.7519,10270.0
2020-10-05 13:05:00,87.94,87.94,87.92,87.92,17240.0,76.7519,76.7519,76.7345,76.7345,17240.0
2020-10-05 13:10:00,87.92,87.93,87.91,87.92,69297.0,76.7345,76.7432,76.7258,76.7345,69297.0
2020-10-05 13:15:00,87.92,87.93,87.92,87.93,35756.0,76.7345,76.7432,76.7345,76.7432,35756.0
2020-10-05 13:20:00,87.93,87.93,87.92,87.93,25264.0,76.7432,76.7432,76.7345,76.7432,25264.0
2020-10-05 13:25:00,87.93,87.94,87.92,87.94,36081.0,76.7432,76.7519,76.7345,76.7519,36081.0
2020-10-05 13:30:00,87.94,87.94,87.93,87.94,10343.0,76.7519,76.7519,76.7432,76.7519,10343.0
2020-10-05 13:35:00,87.94,87.95,87.94,87.94,25013.0,76.7519,76.7607,76.7519,76.7519,25013.0
2020-10-05 13:40:00,87.94,87.95,87.93,87.94,50134.0,76.7519,76.7607,76.7432,76.7519,50134.0
2020-10-05 13:45:00,87.93,87.94,87.92,87.92,15786.0,76.7432,76.7519,76.7345,76.7345,15786.0
2020-10-05 13:50:00,87.93,87.93,87.92,87.92,51309.0,76.7432,76.7432,76.7345,76.7345,51309.0
2020-10-05 13:55:00,87.92,87.93,87.9,87.93,183481.0,76.7345,76.7432,76.717,76.7432,183481.0
2020-10-05 14:00:00,87.93,87.93,87.92,87.92,18006.0,76.7432,76.7432,76.7345,76.7345,18006.0
2020-10-05 14:05:00,87.92,87.93,87.92,87.92,21426.0,76.7345,76.7432,76.7345,76.7345,21426.0
2020-10-05 14:10:00,87.93,87.93,87.91,87.92,13545.0,76.7432,76.7432,76.7258,76.7345,13545.0
2020-10-05 14:15:00,87.91,87.92,87.89,87.9,316254.0,76.7258,76.7345,76.7083,76.717,316254.0
2020-10-05 14:20:00,87.9,87.91,87.89,87.91,22265.0,76.717,76.7258,76.7083,76.7258,22265.0
2020-10-05 14:25:00,87.91,87.91,87.9,87.91,32839.0,76.7258,76.7258,76.717,76.7258,32839.0
2020-10-05 14:30:00,87.9,87.91,87.88,87.89,40768.0,76.717,76.7258,76.6996,76.7083,40768.0
2020-10-05 14:35:00,87.9,87.91,87.89,87.89,15627.0,76.717,76.7258,76.7083,76.7083,15627.0
2020-10-05 14:40:00,87.89,87.9,87.88,87.88,30829.0,76.7083,76.717,76.6996,76.6996,30829.0
2020-10-05 14:45:00,87.89,87.9,87.88,87.89,40771.0,76.7083,76.717,76.6996,76.7083,40771.0
2020-10-05 14:50:00,87.89,87.89,87.86,87.87,22896.0,76.7083,76.7083,76.6821,76.6909,22896.0
2020-10-05 14:55:00,87.87,87.88,87.86,87.87,40420.0,76.6909,76.6996,76.6821,76.6909,40420.0
2020-10-05 15:00:00,87.87,87.87,87.85,87.86,48437.0,76.6909,76.6909,76.6734,76.6821,48437.0
2020-10-05 15:05:00,87.86,87.86,87.85,87.85,18199.0,76.6821,76.6821,76.6734,76.6734,18199.0
2020-10-05 15:10:00,87.85,87.86,87.85,87.85,37402.0,76.6734,76.6821,76.6734,76.6734,37402.0
2020-10-05 15:15:00,87.86,87.86,87.85,87.86,65660.0,76.6821,76.6821,76.6734,76.6821,65660.0
2020-10-05 15:20:00,87.86,87.86,87.84,87.84,25113.0,76.6821,76.6821,76.6647,76.6647,25113.0
2020-10-05 15:25:00,87.85,87.85,87.82,87.83,38835.0,76.6734,76.6734,76.6472,76.6559,38835.0
2020-10-05 15:30:00,87.82,87.83,87.81,87.82,47074.0,76.6472,76.6559,76.6385,76.6472,47074.0
2020-10-05 15:35:00,87.82,87.83,87.8,87.81,50273.0,76.6472,76.6559,76.6298,76.6385,50273.0
2020-10-05 15:40:00,87.81,87.82,87.8,87.81,33026.0,76.6385,76.6472,76.6298,76.6385,33026.0
2020-10-05 15:45:00,87.81,87.82,87.81,87.81,47851.0,76.6385,76.6472,76.6385,76.6385,47851.0
2020-10-05 15:50:00,87.81,87.82,87.81,87.81,46230.0,76.6385,76.6472,76.6385,76.6385,46230.0
2020-10-05 15:55:00,87.81,87.82,87.78,87.79,64269.0,76.6385,76.6472,76.6123,76.621,64269.0
2020-10-06 09:30:00,87.85,87.87,87.82,87.86,400490.0,76.6734,76.6909,76.6472,76.6821,400490.0
2020-10-06 09:35:00,87.86,87.87,87.84,87.87,118893.0,76.6821,76.6909,76.6647,76.6909,118893.0
2020-10-06 09:40:00,87.87,87.88,87.84,87.85,57458.0,76.6909,76.6996,76.6647,76.6734,57458.0
2020-10-06 09:45:00,87.84,87.85,87.82,87.84,70528.0,76.6647,76.6734,76.6472,76.6647,70528.0
2020-10-06 09:50:00,87.84,87.86,87.84,87.86,45327.0,76.6647,76.6821,76.6647,76.6821,45327.0
2020-10-06 09:55:00,87.86,87.87,87.84,87.86,62660.0,76.6821,76.6909,76.6647,76.6821,62660.0
2020-10-06 10:00:00,87.86,87.87,87.84,87.85,65016.0,76.6821,76.6909,76.6647,76.6734,65016.0
2020-10-06 10:05:00,87.85,87.86,87.84,87.85,40558.0,76.6734,76.6821,76.6647,76.6734,40558.0
2020-10-06 10:10:00,87.84,87.87,87.84,87.85,65208.0,76.6647,76.6909,76.6647,76.6734,65208.0
2020-10-06 10:15:00,87.86,87.86,87.84,87.85,70423.0,76.6821,76.6821,76.6647,76.6734,70423.0
2020-10-06 10:20:00,87.84,87.85,87.82,87.84,41474.0,76.6647,76.6734,76.6472,76.6647,41474.0
2020-10-06 10:25:00,87.84,87.86,87.81,87.81,87575.0,76.6647,76.6821,76.6385,76.6385,87575.0
2020-10-06 10:30:00,87.81,87.81,87.79,87.8,90854.0,76.6385,76.6385,76.621,76.6298,90854.0
2020-10-06 10:35:00,87.8,87.82,87.79,87.8,54619.0,76.6298,76.6472,76.621,76.6298,54619.0
2020-10-06 10:40:00,87.81,87.82,87.8,87.81,46416.0,76.6385,76.6472,76.6298,76.6385,46416.0
2020-10-06 10:45:00,87.81,87.82,87.77,87.8,46691.0,76.6385,76.6472,76.6036,76.6298,46691.0
2020-10-06 10:50:00,87.8,87.8,87.77,87.79,49302.0,76.6298,76.6298,76.6036,76.621,49302.0
2020-10-06 10:55:00,87.79,87.79,87.77,87.77,50069.0,76.621,76.621,76.6036,76.6036,50069.0
2020-10-06 11:00:00,87.77,87.78,87.76,87.77,77849.0,76.6036,76.6123,76.5948,76.6036,77849.0
2020-10-06 11:05:00,87.77,87.78,87.75,87.75,85869.0,76.6036,76.6123,76.5861,76.5861,85869.0
2020-10-06 11:10:00,87.74,87.77,87.74,87.77,147607.0,76.5774,76.6036,76.5774,76.6036,147607.0
2020-10-06 11:15:00,87.77,87.77,87.76,87.77,23561.0,76.6036,76.6036,76.5948,76.6036,23561.0
2020-10-06 11:20:00,87.77,87.79,87.76,87.79,92670.0,76.6036,76.621,76.5948,76.621,92670.0
2020-10-06 11:25:00,87.79,87.79,87.77,87.78,52949.0,76.621,76.621,76.6036,76.6123,52949.0
2020-10-06 11:30:00,87.78,87.78,87.76,87.76,35506.0,76.6123,76.6123,76.5948,76.5948,35506.0
2020-10-06 11:35:00,87.77,87.78,87.75,87.75,32618.0,76.6036,76.6123,76.5861,76.5861,32618.0
2020-10-06 11:40:00,87.76,87.77,87.74,87.76,104029.0,76.5948,76.6036,76.5774,76.5948,104029.0
2020-10-06 11:45:00,87.76,87.76,87.74,87.75,25080.0,76.5948,76.5948,76.5774,76.5861,25080.0
2020-10-06 11:50:00,87.75,87.76,87.74,87.75,39496.0,76.5861,76.5948,76.5774,76.5861,39496.0
2020-10-06 11:55:00,87.76,87.77,87.75,87.77,23323.0,76.5948,76.6036,76.5861,76.6036,23323.0
2020-10-06 12:00:00,87.78,87.8,87.77,87.78,34174.0,76.6123,76.6298,76.6036,76.6123,34174.0
2020-10-06 12:05:00,87.78,87.79,87.78,87.79,64273.0,76.6123,76.621,76.6123,76.621,64273.0
2020-10-06 12:10:00,87.79,87.79,87.77,87.77,27247.0,76.621,76.621,76.6036,76.6036,27247.0
2020-10-06 12:15:00,87.77,87.8,87.77,87.79,40866.0,76.6036,76.6298,76.6036,76.621,40866.0
2020-10-06 12:20:00,87.79,87.8,87.79,87.79,32864.0,76.621,76.6298,76.621,76.621,32864.0
2020-10-06 12:25:00,87.8,87.8,87.79,87.79,54988.0,76.6298,76.6298,76.621,76.621,54988.0
2020-10-06 12:30:00,87.79,87.81,87.79,87.8,37689.0,76.621,76.6385,76.621,76.6298,37689.0
2020-10-06 12:35:00,87.8,87.81,87.79,87.81,24363.0,76.6298,76.6385,76.621,76.6385,24363.0
2020-10-06 12:40:00,87.81,87.81,87.79,87.8,71993.0,76.6385,76.6385,76.621,76.6298,71993.0
2020-10-06 12:45:00,87.8,87.81,87.79,87.81,39776.0,76.6298,76.6385,76.621,76.6385,39776.0
2020-10-06 12:50:00,87.81,87.82,87.8,87.81,33655.0,76.6385,76.6472,76.6298,76.6385,33655.0
2020-10-06 12:55:00,87.8,87.81,87.8,87.81,12845.0,76.6298,76.6385,76.6298,76.6385,12845.0
2020-10-06 13:00:00,87.81,87.81,87.79,87.81,38084.0,76.6385,76.6385,76.621,76.6385,38084.0
2020-10-06 13:05:00,87.8,87.81,87.8,87.81,17990.0,76.6298,76.6385,76.6298,76.6385,17990.0
2020-10-06 13:10:00,87.8,87.81,87.78,87.8,42789.0,76.6298,76.6385,76.6123,76.6298,42789.0
2020-10-06 13:15:00,87.8,87.81,87.79,87.8,23305.0,76.6298,76.6385,76.621,76.6298,23305.0
2020-10-06 13:20:00,87.8,87.81,87.79,87.8,22810.0,76.6298,76.6385,76.621,76.6298,22810.0
2020-10-06 13:25:00,87.8,87.81,87.79,87.81,35154.0,76.6298,76.6385,76.621,76.6385,35154.0
2020-10-06 13:30:00,87.81,87.81,87.8,87.81,74478.0,76.6385,76.6385,76.6298,76.6385,74478.0
2020-10-06 13:35:00,87.81,87.82,87.8,87.82,52319.0,76.6385,76.6472,76.6298,76.6472,52319.0
2020-10-06 13:40:00,87.81,87.82,87.81,87.82,27694.0,76.6385,76.6472,76.6385,76.6472,27694.0
2020-10-06 13:45:00,87.81,87.83,87.81,87.82,73385.0,76.6385,76.6559,76.6385,76.6472,73385.0
2020-10-06 13:50:00,87.83,87.83,87.82,87.83,24980.0,76.6559,76.6559,76.6472,76.6559,24980.0
2020-10-06 13:55:00,87.83,87.83,87.82,87.83,49196.0,76.6559,76.6559,76.6472,76.6559,49196.0
2020-10-06 14:00:00,87.82,87.83,87.81,87.83,25726.0,76.6472,76.6559,76.6385,76.6559,25726.0
2020-10-06 14:05:00,87.83,87.85,87.82,87.85,16502.0,76.6559,76.6734,76.6472,76.6734,16502.0
2020-10-06 14:10:00,87.84,87.85,87.83,87.84,21732.0,76.6647,76.6734,76.6559,76.6647,21732.0
2020-10-06 14:15:00,87.84,87.84,87.82,87.84,23803.0,76.6647,76.6647,76.6472,76.6647,23803.0
2020-10-06 14:20:00,87.84,87.86,87.84,87.84,67989.0,76.6647,76.6821,76.6647,76.6647,67989.0
2020-10-06 14:25:00,87.85,87.85,87.83,87.84,20920.0,76.6734,76.6734,76.6559,76.6647,20920.0
2020-10-06 14:30:00,87.84,87.86,87.83,87.85,44853.0,76.6647,76.6821,76.6559,76.6734,44853.0
2020-10-06 14:35:00,87.85,87.86,87.84,87.84,30558.0,76.6734,76.6821,76.6647,76.6647,30558.0
2020-10-06 14:40:00,87.85,87.85,87.82,87.83,30146.0,76.6734,76.6734,76.6472,76.6559,30146.0
2020-10-06 14:45:00,87.83,87.88,87.82,87.87,20620.0,76.6559,76.6996,76.6472,76.6909,20620.0
2020-10-06 14:50:00,87.87,88.04,87.86,88.01,157999.0,76.6909,76.8392,76.6821,76.813,157999.0
2020-10-06 14:55:00,88.01,88.03,87.95,87.97,118568.0,76.813,76.8305,76.7607,76.7781,118568.0
2020-10-06 15:00:00,87.98,88.0,87.94,87.94,95762.0,76.7869,76.8043,76.7519,76.7519,95762.0
2020-10-06 15:05:00,87.95,87.96,87.93,87.95,119563.0,76.7607,76.7694,76.7432,76.7607,119563.0
2020-10-06 15:10:00,87.95,87.95,87.91,87.92,87648.0,76.7607,76.7607,76.7258,76.7345,87648.0
2020-10-06 15:15:00,87.91,87.91,87.85,87.9,129163.0,76.7258,76.7258,76.6734,76.717,129163.0
2020-10-06 15:20:00,87.91,87.92,87.87,87.89,40750.0,76.7258,76.7345,76.6909,76.7083,40750.0
2020-10-06 15:25:00,87.9,87.9,87.86,87.87,47613.0,76.717,76.717,76.6821,76.6909,47613.0
2020-10-06 15:30:00,87.87,87.88,87.86,87.88,98419.0,76.6909,76.6996,76.6821,76.6996,98419.0
2020-10-06 15:35:00,87.88,87.93,87.88,87.92,66590.0,76.6996,76.7432,76.6996,76.7345,66590.0
2020-10-06 15:40:00,87.92,87.93,87.91,87.92,25320.0,76.7345,76.7432,76.7258,76.7345,25320.0
2020-10-06 15:45:00,87.92,87.94,87.9,87.91,33441.0,76.7345,76.7519,76.717,76.7258,33441.0
2020-10-06 15:50:00,87.9,87.92,87.87,87.89,234641.0,76.717,76.7345,76.6909,76.7083,234641.0
2020-10-06 15:55:00,87.89,87.89,87.84,87.85,111774.0,76.7083,76.7083,76.6647,76.6734,111774.0
2020-10-07 09:30:00,87.82,87.82,87.79,87.8,107506.0,76.6472,76.6472,76.621,76.6298,107506.0
2020-10-07 09:35:00,87.8,87.81,87.79,87.81,90241.0,76.6298,76.6385,76.621,76.6385,90241.0
2020-10-07 09:40:00,87.8,87.81,87.78,87.79,55203.0,76.6298,76.6385,76.6123,76.621,55203.0
2020-10-07 09:45:00,87.79,87.8,87.77,87.78,52748.0,76.621,76.6298,76.6036,76.6123,52748.0
2020-10-07 09:50:00,87.78,87.79,87.77,87.78,40501.0,76.6123,76.621,76.6036,76.6123,40501.0
2020-10-07 09:55:00,87.79,87.79,87.76,87.77,125732.0,76.621,76.621,76.5948,76.6036,125732.0
2020-10-07 10:00:00,87.77,87.79,87.76,87.79,19200.0,76.6036,76.621,76.5948,76.621,19200.0
2020-10-07 10:05:00,87.78,87.8,87.78,87.79,78147.0,76.6123,76.6298,76.6123,76.621,78147.0
2020-10-07 10:10:00,87.79,87.8,87.78,87.8,30794.0,76.621,76.6298,76.6123,76.6298,30794.0
2020-10-07 10:15:00,87.8,87.8,87.78,87.79,34546.0,76.6298,76.6298,76.6123,76.621,34546.0
2020-10-07 10:20:00,87.79,87.8,87.78,87.8,40477.0,76.621,76.6298,76.6123,76.6298,40477.0
2020-10-07 10:25:00,87.8,87.8,87.78,87.79,20525.0,76.6298,76.6298,76.6123,76.621,20525.0
2020-10-07 10:30:00,87.79,87.81,87.77,87.8,35435.0,76.621,76.6385,76.6036,76.6298,35435.0
2020-10-07 10:35:00,87.8,87.8,87.79,87.8,19828.0,76.6298,76.6298,76.621,76.6298,19828.0
2020-10-07 10:40:00,87.8,87.81,87.79,87.81,61977.0,76.6298,76.6385,76.621,76.6385,61977.0
2020-10-07 10:45:00,87.81,87.81,87.8,87.81,22116.0,76.6385,76.6385,76.6298,76.6385,22116.0
2020-10-07 10:50:00,87.81,87.81,87.79,87.8,29817.0,76.6385,76.6385,76.621,76.6298,29817.0
2020-10-07 10:55:00,87.8,87.8,87.79,87.8,31234.0,76.6298,76.6298,76.621,76.6298,31234.0
2020-10-07 11:00:00,87.8,87.83,87.79,87.83,32002.0,76.6298,76.6559,76.621,76.6559,32002.0
2020-10-07 11:05:00,87.83,87.84,87.81,87.81,66926.0,76.6559,76.6647,76.6385,76.6385,66926.0
2020-10-07 11:10:00,87.81,87.83,87.81,87.82,20462.0,76.6385,76.6559,76.6385,76.6472,20462.0
2020-10-07 11:15:00,87.81,87.83,87.81,87.82,43535.0,76.6385,76.6559,76.6385,76.6472,43535.0
2020-10-07 11:20:00,87.83,87.84,87.83,87.83,54148.0,76.6559,76.6647,76.6559,76.6559,54148.0
2020-10-07 11:25:00,87.83,87.83,87.82,87.82,37015.0,76.6559,76.6559,76.6472,76.6472,37015.0
2020-10-07 11:30:00,87.82,87.84,87.82,87.84,29509.0,76.6472,76.6647,76.6472,76.6647,29509.0
2020-10-07 11:35:00,87.83,87.84,87.82,87.83,50623.0,76.6559,76.6647,76.6472,76.6559,50623.0
2020-10-07 11:40:00,87.84,87.86,87.83,87.85,83606.0,76.6647,76.6821,76.6559,76.6734,83606.0
2020-10-07 11:45:00,87.86,87.86,87.84,87.85,23624.0,76.6821,76.6821,76.6647,76.6734,23624.0
2020-10-07 11:50:00,87.85,87.87,87.84,87.86,28955.0,76.6734,76.6909,76.6647,76.6821,28955.0
2020-10-07 11:55:00,87.86,87.86,87.85,87.86,7956.0,76.6821,76.6821,76.6734,76.6821,7956.0
2020-10-07 12:00:00,87.86,87.87,87.85,87.86,17970.0,76.6821,76.6909,76.6734,76.6821,17970.0
2020-10-07 12:05:00,87.86,87.86,87.84,87.84,17526.0,76.6821,76.6821,76.6647,76.6647,17526.0
2020-10-07 12:10:00,87.84,87.86,87.84,87.86,29282.0,76.6647,76.6821,76.6647,76.6821,29282.0
2020-10-07 12:15:00,87.85,87.87,87.85,87.86,43041.0,76.6734,76.6909,76.6734,76.6821,43041.0
2020-10-07 12:20:00,87.87,87.88,87.86,87.86,22529.0,76.6909,76.6996,76.6821,76.6821,22529.0
2020-10-07 12:25:00,87.87,87.89,87.86,87.89,17513.0,76.6909,76.7083,76.6821,76.7083,17513.0
2020-10-07 12:30:00,87.88,87.89,87.88,87.89,28001.0,76.6996,76.7083,76.6996,76.7083,28001.0
2020-10-07 12:35:00,87.89,87.9,87.88,87.89,23750.0,76.7083,76.717,76.6996,76.7083,23750.0
2020-10-07 12:40:00,87.89,87.9,87.87,87.88,37783.0,76.7083,76.717,76.6909,76.6996,37783.0
2020-10-07 12:45:00,87.88,87.89,87.87,87.89,16268.0,76.6996,76.7083,76.6909,76.7083,16268.0
2020-10-07 12:50:00,87.89,87.9,87.88,87.9,16405.0,76.7083,76.717,76.6996,76.717,16405.0
2020-10-07 12:55:00,87.9,87.9,87.89,87.9,17651.0,76.717,76.717,76.7083,76.717,17651.0
2020-10-07 13:00:00,87.89,87.9,87.85,87.87,30825.0,76.7083,76.717,76.6734,76.6909,30825.0
2020-10-07 13:05:00,87.87,87.88,87.83,87.87,92084.0,76.6909,76.6996,76.6559,76.6909,92084.0
2020-10-07 13:10:00,87.87,87.88,87.86,87.88,39883.0,76.6909,76.6996,76.6821,76.6996,39883.0
2020-10-07 13:15:00,87.88,87.88,87.87,87.88,21245.0,76.6996,76.6996,76.6909,76.6996,21245.0
2020-10-07 13:20:00,87.88,87.88,87.86,87.88,24422.0,76.6996,76.6996,76.6821,76.6996,24422.0
2020-10-07 13:25:00,87.87,87.88,87.87,87.88,18740.0,76.6909,76.6996,76.6909,76.6996,18740.0
2020-10-07 13:30:00,87.87,87.88,87.86,87.87,50619.0,76.6909,76.6996,76.6821,76.6909,50619.0
2020-10-07 13:35:00,87.87,87.87,87.85,87.86,26721.0,76.6909,76.6909,76.6734,76.6821,26721.0
2020-10-07 13:40:00,87.85,87.86,87.85,87.86,30687.0,76.6734,76.6821,76.6734,76.6821,30687.0
2020-10-07 13:45:00,87.86,87.86,87.85,87.86,45461.0,76.6821,76.6821,76.6734,76.6821,45461.0
2020-10-07 13:50:00,87.86,87.86,87.85,87.86,27968.0,76.6821,76.6821,76.6734,76.6821,27968.0
2020-10-07 13:55:00,87.86,87.86,87.85,87.85,15180.0,76.6821,76.6821,76.6734,76.6734,15180.0
2020-10-07 14:00:00,87.86,87.87,87.84,87.85,65774.0,76.6821,76.6909,76.6647,76.6734,65774.0
2020-10-07 14:05:00,87.84,87.87,87.84,87.86,41585.0,76.6647,76.6909,76.6647,76.6821,41585.0
2020-10-07 14:10:00,87.85,87.86,87.84,87.84,25996.0,76.6734,76.6821,76.6647,76.6647,25996.0
2020-10-07 14:15:00,87.84,87.85,87.83,87.84,29394.0,76.6647,76.6734,76.6559,76.6647,29394.0
2020-10-07 14:20:00,87.83,87.83,87.8,87.81,65946.0,76.6559,76.6559,76.6298,76.6385,65946.0
2020-10-07 14:25:00,87.81,87.82,87.81,87.81,13164.0,76.6385,76.6472,76.6385,76.6385,13164.0
2020-10-07 14:30:00,87.82,87.83,87.81,87.81,43214.0,76.6472,76.6559,76.6385,76.6385,43214.0
2020-10-07 14:35:00,87.82,87.84,87.82,87.84,28231.0,76.6472,76.6647,76.6472,76.6647,28231.0
2020-10-07 14:40:00,87.84,87.85,87.82,87.83,51616.0,76.6647,76.6734,76.6472,76.6559,51616.0
2020-10-07 14:45:00,87.83,87.83,87.81,87.82,39149.0,76.6559,76.6559,76.6385,76.6472,39149.0
2020-10-07 14:50:00,87.82,87.82,87.79,87.8,43963.0,76.6472,76.6472,76.621,76.6298,43963.0
2020-10-07 14:55:00,87.79,87.8,87.78,87.79,39455.0,76.621,76.6298,76.6123,76.621,39455.0
2020-10-07 15:00:00,87.8,87.8,87.77,87.78,33983.0,76.6298,76.6298,76.6036,76.6123,33983.0
2020-10-07 15:05:00,87.78,87.78,87.77,87.78,20220.0,76.6123,76.6123,76.6036,76.6123,20220.0
2020-10-07 15:10:00,87.78,87.79,87.77,87.78,37723.0,76.6123,76.621,76.6036,76.6123,37723.0
2020-10-07 15:15:00,87.78,87.78,87.76,87.78,42245.0,76.6123,76.6123,76.5948,76.6123,42245.0
2020-10-07 15:20:00,87.78,87.78,87.76,87.77,22840.0,76.6123,76.6123,76.5948,76.6036,22840.0
2020-10-07 15:25:00,87.77,87.77,87.74,87.75,46014.0,76.6036,76.6036,76.5774,76.5861,46014.0
2020-10-07 15:30:00,87.75,87.75,87.73,87.73,13585.0,76.5861,76.5861,76.5687,76.5687,13585.0
2020-10-07 15:35:00,87.74,87.74,87.72,87.73,102091.0,76.5774,76.5774,76.5599,76.5687,102091.0
2020-10-07 15:40:00,87.73,87.75,87.72,87.74,102787.0,76.5687,76.5861,76.5599,76.5774,102787.0
2020-10-07 15:45:00,87.75,87.77,87.74,87.77,200754.0,76.5861,76.6036,76.5774,76.6036,200754.0
2020-10-07 15:50:00,87.77,87.77,87.76,87.77,30986.0,76.6036,76.6036,76.5948,76.6036,30986.0
2020-10-07 15:55:00,87.77,87.78,87.76,87.77,84461.0,76.6036,76.6123,76.5948,76.6036,84461.0
2020-10-08 09:30:00,87.89,87.91,87.86,87.87,128138.0,76.7083,76.7258,76.6821,76.6909,128138.0
2020-10-08 09:35:00,87.87,87.89,87.87,87.88,285250.0,76.6909,76.7083,76.6909,76.6996,285250.0
2020-10-08 09:40:00,87.88,87.88,87.85,87.86,56569.0,76.6996,76.6996,76.6734,76.6821,56569.0
2020-10-08 09:45:00,87.86,87.88,87.86,87.88,32519.0,76.6821,76.6996,76.6821,76.6996,32519.0
2020-10-08 09:50:00,87.88,87.9,87.87,87.9,66161.0,76.6996,76.717,76.6909,76.717,66161.0
2020-10-08 09:55:00,87.9,87.9,87.87,87.89,27263.0,76.717,76.717,76.6909,76.7083,27263.0
2020-10-08 10:00:00,87.89,87.92,87.88,87.91,77441.0,76.7083,76.7345,76.6996,76.7258,77441.0
2020-10-08 10:05:00,87.91,87.92,87.89,87.91,35206.0,76.7258,76.7345,76.7083,76.7258,35206.0
2020-10-08 10:10:00,87.91,87.91,87.9,87.91,60057.0,76.7258,76.7258,76.717,76.7258,60057.0
2020-10-08 10:15:00,87.9,87.92,87.9,87.91,36389.0,76.717,76.7345,76.717,76.7258,36389.0
2020-10-08 10:20:00,87.92,87.92,87.89,87.89,61342.0,76.7345,76.7345,76.7083,76.7083,61342.0
2020-10-08 10:25:00,87.89,87.9,87.88,87.89,33014.0,76.7083,76.717,76.6996,76.7083,33014.0
2020-10-08 10:30:00,87.89,87.91,87.88,87.91,21023.0,76.7083,76.7258,76.6996,76.7258,21023.0
2020-10-08 10:35:00,87.91,87.91,87.9,87.9,17193.0,76.7258,76.7258,76.717,76.717,17193.0
2020-10-08 10:40:00,87.91,87.91,87.9,87.91,29290.0,76.7258,76.7258,76.717,76.7258,29290.0
2020-10-08 10:45:00,87.91,87.91,87.89,87.9,29860.0,76.7258,76.7258,76.7083,76.717,29860.0
2020-10-08 10:50:00,87.9,87.91,87.89,87.9,35102.0,76.717,76.7258,76.7083,76.717,35102.0
2020-10-08 10:55:00,87.89,87.9,87.89,87.89,22300.0,76.7083,76.717,76.7083,76.7083,22300.0
2020-10-08 11:00:00,87.9,87.91,87.88,87.91,51353.0,76.717,76.7258,76.6996,76.7258,51353.0
2020-10-08 11:05:00,87.91,87.92,87.9,87.92,73361.0,76.7258,76.7345,76.717,76.7345,73361.0
2020-10-08 11:10:00,87.92,87.93,87.91,87.93,64509.0,76.7345,76.7432,76.7258,76.7432,64509.0
2020-10-08 11:15:00,87.93,87.93,87.91,87.92,31282.0,76.7432,76.7432,76.7258,76.7345,31282.0
2020-10-08 11:20:00,87.92,87.94,87.91,87.94,84309.0,76.7345,76.7519,76.7258,76.7519,84309.0
2020-10-08 11:25:00,87.94,87.94,87.93,87.94,36876.0,76.7519,76.7519,76.7432,76.7519,36876.0
2020-10-08 11:30:00,87.94,87.95,87.93,87.95,49098.0,76.7519,76.7607,76.7432,76.7607,49098.0
2020-10-08 11:35:00,87.95,87.95,87.93,87.94,47613.0,76.7607,76.7607,76.7432,76.7519,47613.0
2020-10-08 11:40:00,87.94,87.94,87.92,87.92,46623.0,76.7519,76.7519,76.7345,76.7345,46623.0
2020-10-08 11:45:00,87.93,87.93,87.92,87.93,24750.0,76.7432,76.7432,76.7345,76.7432,24750.0
2020-10-08 11:50:00,87.93,87.94,87.92,87.94,33205.0,76.7432,76.7519,76.7345,76.7519,33205.0
2020-10-08 11:55:00,87.94,87.94,87.92,87.92,53376.0,76.7519,76.7519,76.7345,76.7345,53376.0
2020-10-08 12:00:00,87.92,87.94,87.92,87.94,38438.0,76.7345,76.7519,76.7345,76.7519,38438.0
2020-10-08 12:05:00,87.94,87.94,87.93,87.93,49558.0,76.7519,76.7519,76.7432,76.7432,49558.0
2020-10-08 12:10:00,87.93,87.94,87.93,87.94,84632.0,76.7432,76.7519,76.7432,76.7519,84632.0
2020-10-08 12:15:00,87.94,87.94,87.93,87.94,39556.0,76.7519,76.7519,76.7432,76.7519,39556.0
2020-10-08 12:20:00,87.93,87.94,87.93,87.94,41438.0,76.7432,76.7519,76.7432,76.7519,41438.0
2020-10-08 12:25:00,87.94,87.94,87.93,87.94,24901.0,76.7519,76.7519,76.7432,76.7519,24901.0
2020-10-08 12:30:00,87.93,87.94,87.93,87.93,17784.0,76.7432,76.7519,76.7432,76.7432,17784.0
2020-10-08 12:35:00,87.93,87.94,87.93,87.94,22977.0,76.7432,76.7519,76.7432,76.7519,22977.0
2020-10-08 12:40:00,87.94,87.94,87.93,87.93,19628.0,76.7519,76.7519,76.7432,76.7432,19628.0
2020-10-08 12:45:00,87.93,87.94,87.91,87.92,18105.0,76.7432,76.7519,76.7258,76.7345,18105.0
2020-10-08 12:50:00,87.92,87.92,87.9,87.9,25149.0,76.7345,76.7345,76.717,76.717,25149.0
2020-10-08 12:55:00,87.9,87.91,87.89,87.91,27681.0,76.717,76.7258,76.7083,76.7258,27681.0
2020-10-08 13:00:00,87.91,87.93,87.85,87.88,128516.0,76.7258,76.7432,76.6734,76.6996,128516.0
2020-10-08 13:05:00,87.88,87.9,87.87,87.9,35845.0,76.6996,76.717,76.6909,76.717,35845.0
2020-10-08 13:10:00,87.89,87.89,87.87,87.89,15259.0,76.7083,76.7083,76.6909,76.7083,15259.0
2020-10-08 13:15:00,87.89,87.89,87.87,87.88,4705.0,76.7083,76.7083,76.6909,76.6996,4705.0
2020-10-08 13:20:00,87.88,87.9,87.87,87.9,16461.0,76.6996,76.717,76.6909,76.717,16461.0
2020-10-08 13:25:00,87.9,87.9,87.89,87.9,28950.0,76.717,76.717,76.7083,76.717,28950.0
2020-10-08 13:30:00,87.9,87.9,87.88,87.89,84192.0,76.717,76.717,76.6996,76.7083,84192.0
2020-10-08 13:35:00,87.9,87.9,87.89,87.9,18268.0,76.717,76.717,76.7083,76.717,18268.0
2020-10-08 13:40:00,87.9,87.91,87.89,87.91,18075.0,76.717,76.7258,76.7083,76.7258,18075.0
2020-10-08 13:45:00,87.91,87.92,87.9,87.92,19085.0,76.7258,76.7345,76.717,76.7345,19085.0
2020-10-08 13:50:00,87.92,87.92,87.91,87.92,57103.0,76.7345,76.7345,76.7258,76.7345,57103.0
2020-10-08 13:55:00,87.91,87.92,87.91,87.91,41303.0,76.7258,76.7345,76.7258,76.7258,41303.0
2020-10-08 14:00:00,87.92,87.92,87.9,87.92,51744.0,76.7345,76.7345,76.717,76.7345,51744.0
2020-10-08 14:05:00,87.91,87.92,87.9,87.91,21512.0,76.7258,76.7345,76.717,76.7258,21512.0
2020-10-08 14:10:00,87.91,87.91,87.9,87.9,20532.0,76.7258,76.7258,76.717,76.717,20532.0
2020-10-08 14:15:00,87.91,87.91,87.89,87.9,20842.0,76.7258,76.7258,76.7083,76.717,20842.0
2020-10-08 14:20:00,87.9,87.9,87.88,87.89,12222.0,76.717,76.717,76.6996,76.7083,12222.0
2020-10-08 14:25:00,87.89,87.89,87.88,87.89,30945.0,76.7083,76.7083,76.6996,76.7083,30945.0
2020-10-08 14:30:00,87.89,87.9,87.88,87.9,67039.0,76.7083,76.717,76.6996,76.717,67039.0
2020-10-08 14:35:00,87.9,87.9,87.89,87.9,53768.0,76.717,76.717,76.7083,76.717,53768.0
2020-10-08 14:40:00,87.9,87.91,87.89,87.9,38313.0,76.717,76.7258,76.7083,76.717,38313.0
2020-10-08 14:45:00,87.91,87.91,87.9,87.91,47183.0,76.7258,76.7258,76.717,76.7258,47183.0
2020-10-08 14:50:00,87.91,87.92,87.9,87.92,48435.0,76.7258,76.7345,76.717,76.7345,48435.0
2020-10-08 14:55:00,87.92,87.92,87.9,87.92,65202.0,76.7345,76.7345,76.717,76.7345,65202.0
2020-10-08 15:00:00,87.91,87.92,87.9,87.91,25800.0,76.7258,76.7345,76.717,76.7258,25800.0
2020-10-08 15:05:00,87.91,87.91,87.89,87.91,27800.0,76.7258,76.7258,76.7083,76.7258,27800.0
2020-10-08 15:10:00,87.91,87.91,87.9,87.91,29048.0,76.7258,76.7258,76.717,76.7258,29048.0
2020-10-08 15:15:00,87.91,87.91,87.9,87.91,46392.0,76.7258,76.7258,76.717,76.7258,46392.0
2020-10-08 15:20:00,87.91,87.92,87.9,87.92,18486.0,76.7258,76.7345,76.717,76.7345,18486.0
2020-10-08 15:25:00,87.92,87.92,87.91,87.91,43839.0,76.7345,76.7345,76.7258,76.7258,43839.0
2020-10-08 15:30:00,87.91,87.93,87.91,87.92,54338.0,76.7258,76.7432,76.7258,76.7345,54338.0
2020-10-08 15:35:00,87.92,87.93,87.92,87.92,38271.0,76.7345,76.7432,76.7345,76.7345,38271.0
2020-10-08 15:40:00,87.92,87.93,87.92,87.92,21861.0,76.7345,76.7432,76.7345,76.7345,21861.0
2020-10-08 15:45:00,87.92,87.93,87.92,87.92,56352.0,76.7345,76.7432,76.7345,76.7345,56352.0
2020-10-08 15:50:00,87.92,87.92,87.91,87.91,23165.0,76.7345,76.7345,76.7258,76.7258,23165.0
2020-10-08 15:55:00,87.92,87.92,87.91,87.92,65290.0,76.7345,76.7345,76.7258,76.7345,65290.0
2020-10-09 09:30:00,87.83,87.83,87.78,87.8,113731.0,76.6559,76.6559,76.6123,76.6298,113731.0
2020-10-09 09:35:00,87.8,87.82,87.79,87.81,67855.0,76.6298,76.6472,76.621,76.6385,67855.0
2020-10-09 09:40:00,87.81,87.83,87.8,87.83,51752.0,76.6385,76.6559,76.6298,76.6559,51752.0
2020-10-09 09:45:00,87.82,87.84,87.82,87.84,24285.0,76.6472,76.6647,76.6472,76.6647,24285.0
2020-10-09 09:50:00,87.84,87.86,87.83,87.86,70140.0,76.6647,76.6821,76.6559,76.6821,70140.0
2020-10-09 09:55:00,87.86,87.88,87.85,87.88,89386.0,76.6821,76.6996,76.6734,76.6996,89386.0
2020-10-09 10:00:00,87.88,87.91,87.87,87.9,52565.0,76.6996,76.7258,76.6909,76.717,52565.0
2020-10-09 10:05:00,87.9,87.92,87.89,87.91,96343.0,76.717,76.7345,76.7083,76.7258,96343.0
2020-10-09 10:10:00,87.9,87.92,87.9,87.91,23075.0,76.717,76.7345,76.717,76.7258,23075.0
2020-10-09 10:15:00,87.91,87.91,87.89,87.89,61879.0,76.7258,76.7258,76.7083,76.7083,61879.0
2020-10-09 10:20:00,87.9,87.91,87.89,87.91,50536.0,76.717,76.7258,76.7083,76.7258,50536.0
2020-10-09 10:25:00,87.91,87.92,87.9,87.92,87685.0,76.7258,76.7345,76.717,76.7345,87685.0
2020-10-09 10:30:00,87.92,87.92,87.9,87.91,21549.0,76.7345,76.7345,76.717,76.7258,21549.0
2020-10-09 10:35:00,87.91,87.92,87.9,87.92,39161.0,76.7258,76.7345,76.717,76.7345,39161.0
2020-10-09 10:40:00,87.92,87.93,87.91,87.92,78235.0,76.7345,76.7432,76.7258,76.7345,78235.0
2020-10-09 10:45:00,87.92,87.93,87.91,87.92,55319.0,76.7345,76.7432,76.7258,76.7345,55319.0
2020-10-09 10:50:00,87.92,87.94,87.91,87.92,47158.0,76.7345,76.7519,76.7258,76.7345,47158.0
2020-10-09 10:55:00,87.92,87.93,87.91,87.92,30083.0,76.7345,76.7432,76.7258,76.7345,30083.0
2020-10-09 11:00:00,87.92,87.93,87.91,87.92,55997.0,76.7345,76.7432,76.7258,76.7345,55997.0
2020-10-09 11:05:00,87.91,87.92,87.9,87.91,22527.0,76.7258,76.7345,76.717,76.7258,22527.0
2020-10-09 11:10:00,87.91,87.92,87.9,87.9,90530.0,76.7258,76.7345,76.717,76.717,90530.0
2020-10-09 11:15:00,87.9,87.92,87.89,87.92,93910.0,76.717,76.7345,76.7083,76.7345,93910.0
2020-10-09 11:20:00,87.91,87.92,87.91,87.91,26350.0,76.7258,76.7345,76.7258,76.7258,26350.0
2020-10-09 11:25:00,87.92,87.92,87.9,87.92,76043.0,76.7345,76.7345,76.717,76.7345,76043.0
2020-10-09 11:30:00,87.92,87.92,87.91,87.92,39570.0,76.7345,76.7345,76.7258,76.7345,39570.0
2020-10-09 11:35:00,87.91,87.92,87.91,87.92,56320.0,76.7258,76.7345,76.7258,76.7345,56320.0
2020-10-09 11:40:00,87.92,87.92,87.89,87.89,51156.0,76.7345,76.7345,76.7083,76.7083,51156.0
2020-10-09 11:45:00,87.88,87.88,87.82,87.83,64299.0,76.6996,76.6996,76.6472,76.6559,64299.0
2020-10-09 11:50:00,87.83,87.83,87.76,87.77,64015.0,76.6559,76.6559,76.5948,76.6036,64015.0
2020-10-09 11:55:00,87.77,87.83,87.76,87.83,72120.0,76.6036,76.6559,76.5948,76.6559,72120.0
2020-10-09 12:00:00,87.83,87.84,87.81,87.81,71188.0,76.6559,76.6647,76.6385,76.6385,71188.0
2020-10-09 12:05:00,87.81,87.86,87.81,87.86,56343.0,76.6385,76.6821,76.6385,76.6821,56343.0
2020-10-09 12:10:00,87.85,87.86,87.82,87.84,46841.0,76.6734,76.6821,76.6472,76.6647,46841.0
2020-10-09 12:15:00,87.84,87.84,87.83,87.84,31424.0,76.6647,76.6647,76.6559,76.6647,31424.0
2020-10-09 12:20:00,87.84,87.84,87.81,87.81,23569.0,76.6647,76.6647,76.6385,76.6385,23569.0
2020-10-09 12:25:00,87.81,87.85,87.81,87.85,51873.0,76.6385,76.6734,76.6385,76.6734,51873.0
2020-10-09 12:30:00,87.85,87.85,87.82,87.82,29015.0,76.6734,76.6734,76.6472,76.6472,29015.0
2020-10-09 12:35:00,87.82,87.83,87.8,87.81,32036.0,76.6472,76.6559,76.6298,76.6385,32036.0
2020-10-09 12:40:00,87.82,87.84,87.81,87.83,17278.0,76.6472,76.6647,76.6385,76.6559,17278.0
2020-10-09 12:45:00,87.83,87.85,87.82,87.84,34741.0,76.6559,76.6734,76.6472,76.6647,34741.0
2020-10-09 12:50:00,87.84,87.85,87.83,87.84,26825.0,76.6647,76.6734,76.6559,76.6647,26825.0
2020-10-09 12:55:00,87.84,87.84,87.82,87.83,18810.0,76.6647,76.6647,76.6472,76.6559,18810.0
2020-10-09 13:00:00,87.83,87.84,87.82,87.84,4931.0,76.6559,76.6647,76.6472,76.6647,4931.0
2020-10-09 13:05:00,87.84,87.84,87.81,87.81,66700.0,76.6647,76.6647,76.6385,76.6385,66700.0
2020-10-09 13:10:00,87.81,87.82,87.81,87.81,35797.0,76.6385,76.6472,76.6385,76.6385,35797.0
2020-10-09 13:15:00,87.81,87.82,87.8,87.81,16638.0,76.6385,76.6472,76.6298,76.6385,16638.0
2020-10-09 13:20:00,87.81,87.83,87.81,87.81,29908.0,76.6385,76.6559,76.6385,76.6385,29908.0
2020-10-09 13:25:00,87.81,87.82,87.81,87.81,24495.0,76.6385,76.6472,76.6385,76.6385,24495.0
2020-10-09 13:30:00,87.82,87.83,87.81,87.83,48961.0,76.6472,76.6559,76.6385,76.6559,48961.0
2020-10-09 13:35:00,87.83,87.84,87.82,87.84,31779.0,76.6559,76.6647,76.6472,76.6647,31779.0
2020-10-09 13:40:00,87.84,87.84,87.8,87.82,107493.0,76.6647,76.6647,76.6298,76.6472,107493.0
2020-10-09 13:45:00,87.82,87.84,87.82,87.84,45090.0,76.6472,76.6647,76.6472,76.6647,45090.0
2020-10-09 13:50:00,87.83,87.86,87.83,87.86,44660.0,76.6559,76.6821,76.6559,76.6821,44660.0
2020-10-09 13:55:00,87.86,87.86,87.84,87.85,30800.0,76.6821,76.6821,76.6647,76.6734,30800.0
2020-10-09 14:00:00,87.86,87.88,87.85,87.88,55999.0,76.6821,76.6996,76.6734,76.6996,55999.0
2020-10-09 14:05:00,87.88,87.89,87.87,87.89,113026.0,76.6996,76.7083,76.6909,76.7083,113026.0
2020-10-09 14:10:00,87.89,87.9,87.88,87.89,28557.0,76.7083,76.717,76.6996,76.7083,28557.0
2020-10-09 14:15:00,87.89,87.9,87.88,87.89,23353.0,76.7083,76.717,76.6996,76.7083,23353.0
2020-10-09 14:20:00,87.9,87.9,87.89,87.9,43794.0,76.717,76.717,76.7083,76.717,43794.0
2020-10-09 14:25:00,87.9,87.91,87.89,87.91,57228.0,76.717,76.7258,76.7083,76.7258,57228.0
2020-10-09 14:30:00,87.91,87.92,87.9,87.91,93725.0,76.7258,76.7345,76.717,76.7258,93725.0
2020-10-09 14:35:00,87.91,87.92,87.9,87.91,18241.0,76.7258,76.7345,76.717,76.7258,18241.0
2020-10-09 14:40:00,87.92,87.93,87.91,87.92,35689.0,76.7345,76.7432,76.7258,76.7345,35689.0
2020-10-09 14:45:00,87.92,87.94,87.9,87.91,65462.0,76.7345,76.7519,76.717,76.7258,65462.0
2020-10-09 14:50:00,87.92,87.93,87.91,87.93,36917.0,76.7345,76.7432,76.7258,76.7432,36917.0
2020-10-09 14:55:00,87.92,87.93,87.92,87.92,52987.0,76.7345,76.7432,76.7345,76.7345,52987.0
2020-10-09 15:00:00,87.92,87.93,87.91,87.92,57331.0,76.7345,76.7432,76.7258,76.7345,57331.0
2020-10-09 15:05:00,87.92,87.92,87.9,87.92,36506.0,76.7345,76.7345,76.717,76.7345,36506.0
2020-10-09 15:10:00,87.91,87.92,87.91,87.92,28863.0,76.7258,76.7345,76.7258,76.7345,28863.0
2020-10-09 15:15:00,87.92,87.92,87.9,87.91,66449.0,76.7345,76.7345,76.717,76.7258,66449.0
2020-10-09 15:20:00,87.91,87.92,87.9,87.92,74946.0,76.7258,76.7345,76.717,76.7345,74946.0
2020-10-09 15:25:00,87.92,87.92,87.91,87.91,72217.0,76.7345,76.7345,76.7258,76.7258,72217.0
2020-10-09 15:30:00,87.91,87.92,87.91,87.92,36085.0,76.7258,76.7345,76.7258,76.7345,36085.0
2020-10-09 15:35:00,87.92,87.92,87.91,87.91,18277.0,76.7345,76.7345,76.7258,76.7258,18277.0
2020-10-09 15:40:00,87.92,87.92,87.9,87.91,62327.0,76.7345,76.7345,76.717,76.7258,62327.0
2020-10-09 15:45:00,87.91,87.91,87.89,87.91,43167.0,76.7258,76.7258,76.7083,76.7258,43167.0
2020-10-09 15:50:00,87.91,87.92,87.9,87.92,17242.0,76.7258,76.7345,76.717,76.7345,17242.0
2020-10-09 15:55:00,87.92,87.94,87.91,87.93,127201.0,76.7345,76.7519,76.7258,76.7432,127201.0
2020-10-12 09:30:00,87.99,88.0,87.96,87.97,96700.0,76.7956,76.8043,76.7694,76.7781,96700.0
2020-10-12 09:35:00,87.97,87.98,87.96,87.98,15448.0,76.7781,76.7869,76.7694,76.7869,15448.0
2020-10-12 09:40:00,87.98,87.98,87.97,87.97,15511.0,76.7869,76.7869,76.7781,76.7781,15511.0
2020-10-12 09:45:00,87.97,87.99,87.97,87.98,25561.0,76.7781,76.7956,76.7781,76.7869,25561.0
2020-10-12 09:50:00,87.97,87.99,87.97,87.98,21015.0,76.7781,76.7956,76.7781,76.7869,21015.0
2020-10-12 09:55:00,87.98,87.99,87.97,87.98,19229.0,76.7869,76.7956,76.7781,76.7869,19229.0
2020-10-12 10:00:00,87.99,87.99,87.98,87.98,43420.0,76.7956,76.7956,76.7869,76.7869,43420.0
2020-10-12 10:05:00,87.98,87.99,87.98,87.98,30823.0,76.7869,76.7956,76.7869,76.7869,30823.0
2020-10-12 10:10:00,87.98,87.99,87.98,87.98,50752.0,76.7869,76.7956,76.7869,76.7869,50752.0
2020-10-12 10:15:00,87.99,88.0,87.98,88.0,51836.0,76.7956,76.8043,76.7869,76.8043,51836.0
2020-10-12 10:20:00,87.99,88.0,87.99,88.0,49671.0,76.7956,76.8043,76.7956,76.8043,49671.0
2020-10-12 10:25:00,88.0,88.0,87.99,88.0,40494.0,76.8043,76.8043,76.7956,76.8043,40494.0
2020-10-12 10:30:00,88.0,88.0,87.99,88.0,42492.0,76.8043,76.8043,76.7956,76.8043,42492.0
2020-10-12 10:35:00,88.0,88.01,87.99,88.01,53192.0,76.8043,76.813,76.7956,76.813,53192.0
2020-10-12 10:40:00,88.01,88.03,88.0,88.03,65584.0,76.813,76.8305,76.8043,76.8305,65584.0
2020-10-12 10:45:00,88.02,88.04,88.02,88.04,32396.0,76.8218,76.8392,76.8218,76.8392,32396.0
2020-10-12 10:50:00,88.03,88.04,88.02,88.03,34373.0,76.8305,76.8392,76.8218,76.8305,34373.0
2020-10-12 10:55:00,88.03,88.03,88.02,88.03,29100.0,76.8305,76.8305,76.8218,76.8305,29100.0
2020-10-12 11:00:00,88.02,88.02,88.0,88.01,83615.0,76.8218,76.8218,76.8043,76.813,83615.0
2020-10-12 11:05:00,88.01,88.01,87.99,88.0,26070.0,76.813,76.813,76.7956,76.8043,26070.0
2020-10-12 11:10:00,88.0,88.01,87.98,88.01,53436.0,76.8043,76.813,76.7869,76.813,53436.0
2020-10-12 11:15:00,88.01,88.01,87.98,88.0,34450.0,76.813,76.813,76.7869,76.8043,34450.0
2020-10-12 11:20:00,88.0,88.01,87.99,88.01,29353.0,76.8043,76.813,76.7956,76.813,29353.0
2020-10-12 11:25:00,88.01,88.02,88.0,88.02,82678.0,76.813,76.8218,76.8043,76.8218,82678.0
2020-10-12 11:30:00,88.02,88.02,88.01,88.02,26767.0,76.8218,76.8218,76.813,76.8218,26767.0
2020-10-12 11:35:00,88.02,88.02,88.01,88.02,33080.0,76.8218,76.8218,76.813,76.8218,33080.0
2020-10-12 11:40:00,88.02,88.02,88.01,88.02,38608.0,76.8218,76.8218,76.813,76.8218,38608.0
2020-10-12 11:45:00,88.02,88.02,88.01,88.02,29941.0,76.8218,76.8218,76.813,76.8218,29941.0
2020-10-12 11:50:00,88.02,88.02,88.01,88.02,15639.0,76.8218,76.8218,76.813,76.8218,15639.0
2020-10-12 11:55:00,88.02,88.02,88.01,88.02,24322.0,76.8218,76.8218,76.813,76.8218,24322.0
2020-10-12 12:00:00,88.02,88.03,88.01,88.03,17052.0,76.8218,76.8305,76.813,76.8305,17052.0
2020-10-12 12:05:00,88.03,88.03,88.02,88.03,35300.0,76.8305,76.8305,76.8218,76.8305,35300.0
2020-10-12 12:10:00,88.03,88.03,88.02,88.03,23291.0,76.8305,76.8305,76.8218,76.8305,23291.0
2020-10-12 12:15:00,88.03,88.03,88.02,88.03,28938.0,76.8305,76.8305,76.8218,76.8305,28938.0
2020-10-12 12:20:00,88.03,88.04,88.02,88.04,50026.0,76.8305,76.8392,76.8218,76.8392,50026.0
2020-10-12 12:25:00,88.04,88.04,88.03,88.04,21603.0,76.8392,76.8392,76.8305,76.8392,21603.0
2020-10-12 12:30:00,88.04,88.04,88.03,88.04,22671.0,76.8392,76.8392,76.8305,76.8392,22671.0
2020-10-12 12:35:00,88.04,88.04,88.03,88.04,21503.0,76.8392,76.8392,76.8305,76.8392,21503.0
2020-10-12 12:40:00,88.04,88.04,88.03,88.04,26575.0,76.8392,76.8392,76.8305,76.8392,26575.0
2020-10-12 12:45:00,88.04,88.04,88.03,88.04,30586.0,76.8392,76.8392,76.8305,76.8392,30586.0
2020-10-12 12:50:00,88.03,88.04,88.03,88.04,29185.0,76.8305,76.8392,76.8305,76.8392,29185.0
2020-10-12 12:55:00,88.04,88.04,88.03,88.04,14345.0,76.8392,76.8392,76.8305,76.8392,14345.0
2020-10-12 13:00:00,88.04,88.05,88.03,88.05,21197.0,76.8392,76.848,76.8305,76.848,21197.0
2020-10-12 13:05:00,88.05,88.06,88.04,88.06,20495.0,76.848,76.8567,76.8392,76.8567,20495.0
2020-10-12 13:10:00,88.06,88.06,88.05,88.05,25141.0,76.8567,76.8567,76.848,76.848,25141.0
2020-10-12 13:15:00,88.06,88.06,88.05,88.05,17070.0,76.8567,76.8567,76.848,76.848,17070.0
2020-10-12 13:20:00,88.06,88.06,88.05,88.05,11087.0,76.8567,76.8567,76.848,76.848,11087.0
2020-10-12 13:25:00,88.06,88.06,88.05,88.06,43690.0,76.8567,76.8567,76.848,76.8567,43690.0
2020-10-12 13:30:00,88.06,88.06,88.05,88.06,16661.0,76.8567,76.8567,76.848,76.8567,16661.0
2020-10-12 13:35:00,88.06,88.06,88.05,88.06,22394.0,76.8567,76.8567,76.848,76.8567,22394.0
2020-10-12 13:40:00,88.06,88.06,88.05,88.05,21045.0,76.8567,76.8567,76.848,76.848,21045.0
2020-10-12 13:45:00,88.06,88.06,88.05,88.06,98571.0,76.8567,76.8567,76.848,76.8567,98571.0
2020-10-12 13:50:00,88.06,88.06,88.04,88.05,26142.0,76.8567,76.8567,76.8392,76.848,26142.0
2020-10-12 13:55:00,88.05,88.05,88.04,88.05,8675.0,76.848,76.848,76.8392,76.848,8675.0
2020-10-12 14:00:00,88.05,88.05,88.04,88.05,18096.0,76.848,76.848,76.8392,76.848,18096.0
2020-10-12 14:05:00,88.04,88.06,88.04,88.05,478933.0,76.8392,76.8567,76.8392,76.848,478933.0
2020-10-12 14:10:00,88.06,88.06,88.04,88.05,30530.0,76.8567,76.8567,76.8392,76.848,30530.0
2020-10-12 14:15:00,88.05,88.05,88.04,88.05,29390.0,76.848,76.848,76.8392,76.848,29390.0
2020-10-12 14:20:00,88.05,88.06,88.04,88.06,45893.0,76.848,76.8567,76.8392,76.8567,45893.0
2020-10-12 14:25:00,88.06,88.06,88.05,88.06,29747.0,76.8567,76.8567,76.848,76.8567,29747.0
2020-10-12 14:30:00,88.06,88.06,88.05,88.06,21426.0,76.8567,76.8567,76.848,76.8567,21426.0
2020-10-12 14:35:00,88.06,88.06,88.05,88.06,14384.0,76.8567,76.8567,76.848,76.8567,14384.0
2020-10-12 14:40:00,88.05,88.06,88.05,88.06,35222.0,76.848,76.8567,76.848,76.8567,35222.0
2020-10-12 14:45:00,88.06,88.06,88.05,88.06,21064.0,76.8567,76.8567,76.848,76.8567,21064.0
2020-10-12 14:50:00,88.06,88.06,88.05,88.05,19681.0,76.8567,76.8567,76.848,76.848,19681.0
2020-10-12 14:55:00,88.06,88.08,88.05,88.08,52311.0,76.8567,76.8741,76.848,76.8741,52311.0
2020-10-12 15:00:00,88.08,88.08,88.07,88.08,29251.0,76.8741,76.8741,76.8654,76.8741,29251.0
2020-10-12 15:05:00,88.08,88.08,88.07,88.08,17950.0,76.8741,76.8741,76.8654,76.8741,17950.0
2020-10-12 15:10:00,88.08,88.09,88.07,88.08,44588.0,76.8741,76.8829,76.8654,76.8741,44588.0
2020-10-12 15:15:00,88.08,88.1,88.08,88.09,99777.0,76.8741,76.8916,76.8741,76.8829,99777.0
2020-10-12 15:20:00,88.09,88.09,88.08,88.09,40090.0,76.8829,76.8829,76.8741,76.8829,40090.0
2020-10-12 15:25:00,88.09,88.09,88.08,88.09,47703.0,76.8829,76.8829,76.8741,76.8829,47703.0
2020-10-12 15:30:00,88.09,88.09,88.08,88.09,23866.0,76.8829,76.8829,76.8741,76.8829,23866.0
2020-10-12 15:35:00,88.09,88.09,88.08,88.09,26202.0,76.8829,76.8829,76.8741,76.8829,26202.0
2020-10-12 15:40:00,88.09,88.09,88.08,88.09,24316.0,76.8829,76.8829,76.8741,76.8829,24316.0
2020-10-12 15:45:00,88.09,88.09,88.08,88.08,35947.0,76.8829,76.8829,76.8741,76.8741,35947.0
2020-10-12 15:50:00,88.09,88.09,88.08,88.09,39041.0,76.8829,76.8829,76.8741,76.8829,39041.0
2020-10-12 15:55:00,88.09,88.09,88.07,88.07,108054.0,76.8829,76.8829,76.8654,76.8654,108054.0
2020-10-13 09:30:00,88.12,88.14,88.1,88.12,132023.0,76.909,76.9265,76.8916,76.909,132023.0
2020-10-13 09:35:00,88.11,88.14,88.1,88.13,20879.0,76.9003,76.9265,76.8916,76.9178,20879.0
2020-10-13 09:40:00,88.13,88.15,88.13,88.14,41475.0,76.9178,76.9352,76.9178,76.9265,41475.0
2020-10-13 09:45:00,88.14,88.16,88.13,88.16,67538.0,76.9265,76.944,76.9178,76.944,67538.0
2020-10-13 09:50:00,88.16,88.17,88.15,88.17,16853.0,76.944,76.9527,76.9352,76.9527,16853.0
2020-10-13 09:55:00,88.17,88.17,88.16,88.17,16211.0,76.9527,76.9527,76.944,76.9527,16211.0
2020-10-13 10:00:00,88.16,88.17,88.15,88.16,35122.0,76.944,76.9527,76.9352,76.944,35122.0
2020-10-13 10:05:00,88.16,88.18,88.15,88.17,37872.0,76.944,76.9614,76.9352,76.9527,37872.0
2020-10-13 10:10:00,88.17,88.19,88.16,88.19,652576.0,76.9527,76.9701,76.944,76.9701,652576.0
2020-10-13 10:15:00,88.19,88.2,88.18,88.19,226984.0,76.9701,76.9789,76.9614,76.9701,226984.0
2020-10-13 10:20:00,88.18,88.19,88.16,88.17,33251.0,76.9614,76.9701,76.944,76.9527,33251.0
2020-10-13 10:25:00,88.17,88.19,88.16,88.18,77839.0,76.9527,76.9701,76.944,76.9614,77839.0
2020-10-13 10:30:00,88.18,88.19,88.16,88.17,45223.0,76.9614,76.9701,76.944,76.9527,45223.0
2020-10-13 10:35:00,88.17,88.18,88.16,88.17,31282.0,76.9527,76.9614,76.944,76.9527,31282.0
2020-10-13 10:40:00,88.17,88.17,88.16,88.16,24127.0,76.9527,76.9527,76.944,76.944,24127.0
2020-10-13 10:45:00,88.16,88.17,88.14,88.15,32743.0,76.944,76.9527,76.9265,76.9352,32743.0
2020-10-13 10:50:00,88.15,88.15,88.13,88.14,26672.0,76.9352,76.9352,76.9178,76.9265,26672.0
2020-10-13 10:55:00,88.14,88.14,88.13,88.13,33453.0,76.9265,76.9265,76.9178,76.9178,33453.0
2020-10-13 11:00:00,88.13,88.14,88.12,88.13,58541.0,76.9178,76.9265,76.909,76.9178,58541.0
2020-10-13 11:05:00,88.12,88.13,88.12,88.13,35415.0,76.909,76.9178,76.909,76.9178,35415.0
2020-10-13 11:10:00,88.13,88.13,88.11,88.12,58027.0,76.9178,76.9178,76.9003,76.909,58027.0
2020-10-13 11:15:00,88.12,88.12,88.11,88.12,12282.0,76.909,76.909,76.9003,76.909,12282.0
2020-10-13 11:20:00,88.12,88.12,88.09,88.11,53769.0,76.909,76.909,76.8829,76.9003,53769.0
2020-10-13 11:25:00,88.11,88.11,88.09,88.11,51235.0,76.9003,76.9003,76.8829,76.9003,51235.0
2020-10-13 11:30:00,88.11,88.11,88.1,88.11,43146.0,76.9003,76.9003,76.8916,76.9003,43146.0
2020-10-13 11:35:00,88.11,88.11,88.09,88.1,39954.0,76.9003,76.9003,76.8829,76.8916,39954.0
2020-10-13 11:40:00,88.09,88.11,88.09,88.09,32877.0,76.8829,76.9003,76.8829,76.8829,32877.0
2020-10-13 11:45:00,88.09,88.1,88.09,88.09,32786.0,76.8829,76.8916,76.8829,76.8829,32786.0
2020-10-13 11:50:00,88.09,88.11,88.09,88.11,56777.0,76.8829,76.9003,76.8829,76.9003,56777.0
2020-10-13 11:55:00,88.11,88.11,88.1,88.11,86370.0,76.9003,76.9003,76.8916,76.9003,86370.0
2020-10-13 12:00:00,88.11,88.11,88.1,88.11,18841.0,76.9003,76.9003,76.8916,76.9003,18841.0
2020-10-13 12:05:00,88.11,88.11,88.1,88.11,17629.0,76.9003,76.9003,76.8916,76.9003,17629.0
2020-10-13 12:10:00,88.11,88.13,88.1,88.13,30043.0,76.9003,76.9178,76.8916,76.9178,30043.0
2020-10-13 12:15:00,88.12,88.13,88.1,88.11,19610.0,76.909,76.9178,76.8916,76.9003,19610.0
2020-10-13 12:20:00,88.12,88.12,88.1,88.11,64811.0,76.909,76.909,76.8916,76.9003,64811.0
2020-10-13 12:25:00,88.11,88.13,88.1,88.12,123269.0,76.9003,76.9178,76.8916,76.909,123269.0
2020-10-13 12:30:00,88.12,88.13,88.11,88.13,27184.0,76.909,76.9178,76.9003,76.9178,27184.0
2020-10-13 12:35:00,88.12,88.13,88.12,88.13,47964.0,76.909,76.9178,76.909,76.9178,47964.0
2020-10-13 12:40:00,88.13,88.13,88.11,88.12,7510.0,76.9178,76.9178,76.9003,76.909,7510.0
2020-10-13 12:45:00,88.12,88.12,88.11,88.12,27309.0,76.909,76.909,76.9003,76.909,27309.0
2020-10-13 12:50:00,88.12,88.13,88.11,88.13,20730.0,76.909,76.9178,76.9003,76.9178,20730.0
2020-10-13 12:55:00,88.13,88.13,88.12,88.13,17155.0,76.9178,76.9178,76.909,76.9178,17155.0
2020-10-13 13:00:00,88.13,88.13,88.12,88.13,76858.0,76.9178,76.9178,76.909,76.9178,76858.0
2020-10-13 13:05:00,88.13,88.13,88.12,88.13,34310.0,76.9178,76.9178,76.909,76.9178,34310.0
2020-10-13 13:10:00,88.13,88.14,88.12,88.14,41675.0,76.9178,76.9265,76.909,76.9265,41675.0
2020-10-13 13:15:00,88.14,88.14,88.12,88.13,31377.0,76.9265,76.9265,76.909,76.9178,31377.0
2020-10-13 13:20:00,88.13,88.14,88.13,88.14,10982.0,76.9178,76.9265,76.9178,76.9265,10982.0
2020-10-13 13:25:00,88.14,88.14,88.13,88.14,17727.0,76.9265,76.9265,76.9178,76.9265,17727.0
2020-10-13 13:30:00,88.14,88.14,88.13,88.14,17024.0,76.9265,76.9265,76.9178,76.9265,17024.0
2020-10-13 13:35:00,88.14,88.15,88.13,88.15,14257.0,76.9265,76.9352,76.9178,76.9352,14257.0
2020-10-13 13:40:00,88.15,88.15,88.14,88.15,5012.0,76.9352,76.9352,76.9265,76.9352,5012.0
2020-10-13 13:45:00,88.15,88.15,88.14,88.15,16974.0,76.9352,76.9352,76.9265,76.9352,16974.0
2020-10-13 13:50:00,88.15,88.15,88.14,88.15,63903.0,76.9352,76.9352,76.9265,76.9352,63903.0
2020-10-13 13:55:00,88.14,88.16,88.14,88.16,163187.0,76.9265,76.944,76.9265,76.944,163187.0
2020-10-13 14:00:00,88.16,88.16,88.14,88.15,51501.0,76.944,76.944,76.9265,76.9352,51501.0
2020-10-13 14:05:00,88.15,88.15,88.13,88.14,19046.0,76.9352,76.9352,76.9178,76.9265,19046.0
2020-10-13 14:10:00,88.13,88.14,88.13,88.14,7110.0,76.9178,76.9265,76.9178,76.9265,7110.0
2020-10-13 14:15:00,88.14,88.14,88.13,88.14,22203.0,76.9265,76.9265,76.9178,76.9265,22203.0
2020-10-13 14:20:00,88.14,88.15,88.13,88.15,28825.0,76.9265,76.9352,76.9178,76.9352,28825.0
2020-10-13 14:25:00,88.14,88.15,88.14,88.15,22489.0,76.9265,76.9352,76.9265,76.9352,22489.0
2020-10-13 14:30:00,88.14,88.16,88.14,88.15,30566.0,76.9265,76.944,76.9265,76.9352,30566.0
2020-10-13 14:35:00,88.15,88.16,88.14,88.15,30320.0,76.9352,76.944,76.9265,76.9352,30320.0
2020-10-13 14:40:00,88.16,88.16,88.14,88.14,23723.0,76.944,76.944,76.9265,76.9265,23723.0
2020-10-13 14:45:00,88.15,88.15,88.13,88.15,33977.0,76.9352,76.9352,76.9178,76.9352,33977.0
2020-10-13 14:50:00,88.14,88.15,88.14,88.15,20814.0,76.9265,76.9352,76.9265,76.9352,20814.0
2020-10-13 14:55:00,88.15,88.15,88.14,88.15,30483.0,76.9352,76.9352,76.9265,76.9352,30483.0
2020-10-13 15:00:00,88.15,88.16,88.14,88.15,63010.0,76.9352,76.944,76.9265,76.9352,63010.0
2020-10-13 15:05:00,88.15,88.16,88.14,88.16,25818.0,76.9352,76.944,76.9265,76.944,25818.0
2020-10-13 15:10:00,88.16,88.16,88.14,88.14,40211.0,76.944,76.944,76.9265,76.9265,40211.0
2020-10-13 15:15:00,88.15,88.15,88.13,88.14,55717.0,76.9352,76.9352,76.9178,76.9265,55717.0
2020-10-13 15:20:00,88.14,88.14,88.12,88.12,22867.0,76.9265,76.9265,76.909,76.909,22867.0
2020-10-13 15:25:00,88.12,88.13,88.12,88.13,71865.0,76.909,76.9178,76.909,76.9178,71865.0
2020-10-13 15:30:00,88.13,88.14,88.12,88.14,73580.0,76.9178,76.9265,76.909,76.9265,73580.0
2020-10-13 15:35:00,88.14,88.14,88.13,88.14,36790.0,76.9265,76.9265,76.9178,76.9265,36790.0
2020-10-13 15:40:00,88.13,88.15,88.13,88.13,36743.0,76.9178,76.9352,76.9178,76.9178,36743.0
2020-10-13 15:45:00,88.14,88.15,88.13,88.15,21837.0,76.9265,76.9352,76.9178,76.9352,21837.0
2020-10-13 15:50:00,88.15,88.15,88.14,88.15,19805.0,76.9352,76.9352,76.9265,76.9352,19805.0
2020-10-13 15:55:00,88.15,88.15,88.13,88.14,138139.0,76.9352,76.9352,76.9178,76.9265,138139.0
2020-10-14 09:30:00,88.17,88.18,88.15,88.16,154756.0,76.9527,76.9614,76.9352,76.944,154756.0
2020-10-14 09:35:00,88.16,88.17,88.15,88.17,59903.0,76.944,76.9527,76.9352,76.9527,59903.0
2020-10-14 09:40:00,88.17,88.17,88.12,88.14,80640.0,76.9527,76.9527,76.909,76.9265,80640.0
2020-10-14 09:45:00,88.14,88.16,88.13,88.14,70388.0,76.9265,76.944,76.9178,76.9265,70388.0
2020-10-14 09:50:00,88.15,88.15,88.14,88.15,23711.0,76.9352,76.9352,76.9265,76.9352,23711.0
2020-10-14 09:55:00,88.15,88.16,88.13,88.15,55545.0,76.9352,76.944,76.9178,76.9352,55545.0
2020-10-14 10:00:00,88.15,88.16,88.14,88.16,70281.0,76.9352,76.944,76.9265,76.944,70281.0
2020-10-14 10:05:00,88.16,88.18,88.15,88.17,44952.0,76.944,76.9614,76.9352,76.9527,44952.0
2020-10-14 10:10:00,88.17,88.19,88.16,88.19,96171.0,76.9527,76.9701,76.944,76.9701,96171.0
2020-10-14 10:15:00,88.19,88.2,88.18,88.19,81935.0,76.9701,76.9789,76.9614,76.9701,81935.0
2020-10-14 10:20:00,88.19,88.2,88.18,88.2,80548.0,76.9701,76.9789,76.9614,76.9789,80548.0
2020-10-14 10:25:00,88.2,88.21,88.17,88.17,76580.0,76.9789,76.9876,76.9527,76.9527,76580.0
2020-10-14 10:30:00,88.17,88.19,88.17,88.19,68182.0,76.9527,76.9701,76.9527,76.9701,68182.0
2020-10-14 10:35:00,88.19,88.2,88.18,88.2,51324.0,76.9701,76.9789,76.9614,76.9789,51324.0
2020-10-14 10:40:00,88.2,88.2,88.18,88.2,50174.0,76.9789,76.9789,76.9614,76.9789,50174.0
2020-10-14 10:45:00,88.2,88.2,88.19,88.2,69436.0,76.9789,76.9789,76.9701,76.9789,69436.0
2020-10-14 10:50:00,88.2,88.21,88.19,88.2,73784.0,76.9789,76.9876,76.9701,76.9789,73784.0
2020-10-14 10:55:00,88.2,88.2,88.18,88.19,105348.0,76.9789,76.9789,76.9614,76.9701,105348.0
2020-10-14 11:00:00,88.19,88.2,88.18,88.2,86794.0,76.9701,76.9789,76.9614,76.9789,86794.0
2020-10-14 11:05:00,88.2,88.2,88.18,88.19,42630.0,76.9789,76.9789,76.9614,76.9701,42630.0
2020-10-14 11:10:00,88.19,88.19,88.18,88.19,60628.0,76.9701,76.9701,76.9614,76.9701,60628.0
2020-10-14 11:15:00,88.19,88.19,88.18,88.19,58948.0,76.9701,76.9701,76.9614,76.9701,58948.0
2020-10-14 11:20:00,88.19,88.2,88.18,88.2,71860.0,76.9701,76.9789,76.9614,76.9789,71860.0
2020-10-14 11:25:00,88.2,88.2,88.18,88.19,46478.0,76.9789,76.9789,76.9614,76.9701,46478.0
2020-10-14 11:30:00,88.19,88.2,88.18,88.2,53114.0,76.9701,76.9789,76.9614,76.9789,53114.0
2020-10-14 11:35:00,88.2,88.2,88.18,88.19,170870.0,76.9789,76.9789,76.9614,76.9701,170870.0
2020-10-14 11:40:00,88.18,88.19,88.18,88.19,63987.0,76.9614,76.9701,76.9614,76.9701,63987.0
2020-10-14 11:45:00,88.19,88.21,88.18,88.2,52389.0,76.9701,76.9876,76.9614,76.9789,52389.0
2020-10-14 11:50:00,88.2,88.22,88.2,88.22,91315.0,76.9789,76.9963,76.9789,76.9963,91315.0
2020-10-14 11:55:00,88.22,88.22,88.21,88.22,47739.0,76.9963,76.9963,76.9876,76.9963,47739.0
2020-10-14 12:00:00,88.22,88.22,88.2,88.22,52999.0,76.9963,76.9963,76.9789,76.9963,52999.0
2020-10-14 12:05:00,88.21,88.22,88.2,88.21,36934.0,76.9876,76.9963,76.9789,76.9876,36934.0
2020-10-14 12:10:00,88.21,88.23,88.21,88.23,62054.0,76.9876,77.0051,76.9876,77.0051,62054.0
2020-10-14 12:15:00,88.22,88.23,88.2,88.22,37372.0,76.9963,77.0051,76.9789,76.9963,37372.0
2020-10-14 12:20:00,88.22,88.22,88.2,88.22,33382.0,76.9963,76.9963,76.9789,76.9963,33382.0
2020-10-14 12:25:00,88.22,88.22,88.2,88.22,48503.0,76.9963,76.9963,76.9789,76.9963,48503.0
2020-10-14 12:30:00,88.22,88.22,88.21,88.22,308205.0,76.9963,76.9963,76.9876,76.9963,308205.0
2020-10-14 12:35:00,88.22,88.22,88.2,88.2,37973.0,76.9963,76.9963,76.9789,76.9789,37973.0
2020-10-14 12:40:00,88.2,88.21,88.19,88.2,38407.0,76.9789,76.9876,76.9701,76.9789,38407.0
2020-10-14 12:45:00,88.2,88.2,88.18,88.19,44902.0,76.9789,76.9789,76.9614,76.9701,44902.0
2020-10-14 12:50:00,88.19,88.19,88.18,88.19,38596.0,76.9701,76.9701,76.9614,76.9701,38596.0
2020-10-14 12:55:00,88.19,88.19,88.18,88.19,25294.0,76.9701,76.9701,76.9614,76.9701,25294.0
2020-10-14 13:00:00,88.19,88.19,88.18,88.19,42947.0,76.9701,76.9701,76.9614,76.9701,42947.0
2020-10-14 13:05:00,88.19,88.19,88.18,88.19,33915.0,76.9701,76.9701,76.9614,76.9701,33915.0
2020-10-14 13:10:00,88.19,88.19,88.18,88.19,73839.0,76.9701,76.9701,76.9614,76.9701,73839.0
2020-10-14 13:15:00,88.19,88.19,88.18,88.19,41452.0,76.9701,76.9701,76.9614,76.9701,41452.0
2020-10-14 13:20:00,88.19,88.19,88.18,88.19,98384.0,76.9701,76.9701,76.9614,76.9701,98384.0
2020-10-14 13:25:00,88.19,88.19,88.17,88.17,37526.0,76.9701,76.9701,76.9527,76.9527,37526.0
2020-10-14 13:30:00,88.17,88.18,88.17,88.18,27840.0,76.9527,76.9614,76.9527,76.9614,27840.0
2020-10-14 13:35:00,88.17,88.18,88.17,88.17,33655.0,76.9527,76.9614,76.9527,76.9527,33655.0
2020-10-14 13:40:00,88.17,88.18,88.17,88.17,68472.0,76.9527,76.9614,76.9527,76.9527,68472.0
2020-10-14 13:45:00,88.18,88.18,88.17,88.17,59820.0,76.9614,76.9614,76.9527,76.9527,59820.0
2020-10-14 13:50:00,88.18,88.18,88.17,88.17,43919.0,76.9614,76.9614,76.9527,76.9527,43919.0
2020-10-14 13:55:00,88.17,88.18,88.17,88.17,59793.0,76.9527,76.9614,76.9527,76.9527,59793.0
2020-10-14 14:00:00,88.17,88.18,88.17,88.17,55717.0,76.9527,76.9614,76.9527,76.9527,55717.0
2020-10-14 14:05:00,88.17,88.18,88.17,88.17,75015.0,76.9527,76.9614,76.9527,76.9527,75015.0
2020-10-14 14:10:00,88.18,88.18,88.17,88.17,26774.0,76.9614,76.9614,76.9527,76.9527,26774.0
2020-10-14 14:15:00,88.17,88.18,88.17,88.17,50975.0,76.9527,76.9614,76.9527,76.9527,50975.0
2020-10-14 14:20:00,88.18,88.18,88.17,88.17,39325.0,76.9614,76.9614,76.9527,76.9527,39325.0
2020-10-14 14:25:00,88.17,88.18,88.16,88.17,131897.0,76.9527,76.9614,76.944,76.9527,131897.0
2020-10-14 14:30:00,88.17,88.17,88.16,88.17,76506.0,76.9527,76.9527,76.944,76.9527,76506.0
2020-10-14 14:35:00,88.17,88.17,88.16,88.17,48175.0,76.9527,76.9527,76.944,76.9527,48175.0
2020-10-14 14:40:00,88.17,88.17,88.16,88.17,33317.0,76.9527,76.9527,76.944,76.9527,33317.0
2020-10-14 14:45:00,88.17,88.17,88.16,88.17,32673.0,76.9527,76.9527,76.944,76.9527,32673.0
2020-10-14 14:50:00,88.16,88.17,88.16,88.17,24042.0,76.944,76.9527,76.944,76.9527,24042.0
2020-10-14 14:55:00,88.17,88.17,88.16,88.17,67079.0,76.9527,76.9527,76.944,76.9527,67079.0
2020-10-14 15:00:00,88.17,88.18,88.16,88.17,68789.0,76.9527,76.9614,76.944,76.9527,68789.0
2020-10-14 15:05:00,88.17,88.18,88.16,88.17,52227.0,76.9527,76.9614,76.944,76.9527,52227.0
2020-10-14 15:10:00,88.17,88.17,88.16,88.17,37542.0,76.9527,76.9527,76.944,76.9527,37542.0
2020-10-14 15:15:00,88.17,88.17,88.16,88.17,56738.0,76.9527,76.9527,76.944,76.9527,56738.0
2020-10-14 15:20:00,88.17,88.17,88.16,88.17,67291.0,76.9527,76.9527,76.944,76.9527,67291.0
2020-10-14 15:25:00,88.17,88.17,88.16,88.17,44387.0,76.9527,76.9527,76.944,76.9527,44387.0
2020-10-14 15:30:00,88.17,88.17,88.16,88.17,56660.0,76.9527,76.9527,76.944,76.9527,56660.0
2020-10-14 15:35:00,88.17,88.17,88.16,88.17,103526.0,76.9527,76.9527,76.944,76.9527,103526.0
2020-10-14 15:40:00,88.17,88.17,88.16,88.17,104431.0,76.9527,76.9527,76.944,76.9527,104431.0
2020-10-14 15:45:00,88.17,88.18,88.16,88.17,87446.0,76.9527,76.9614,76.944,76.9527,87446.0
2020-10-14 15:50:00,88.17,88.18,88.17,88.17,48639.0,76.9527,76.9614,76.9527,76.9527,48639.0
2020-10-14 15:55:00,88.17,88.19,88.17,88.19,103478.0,76.9527,76.9701,76.9527,76.9701,103478.0
2020-10-15 09:30:00,88.19,88.23,88.19,88.21,68684.0,76.9701,77.0051,76.9701,76.9876,68684.0
2020-10-15 09:35:00,88.2,88.21,88.19,88.21,56399.0,76.9789,76.9876,76.9701,76.9876,56399.0
2020-10-15 09:40:00,88.21,88.24,88.2,88.24,122857.0,76.9876,77.0138,76.9789,77.0138,122857.0
2020-10-15 09:45:00,88.23,88.24,88.2,88.2,49366.0,77.0051,77.0138,76.9789,76.9789,49366.0
2020-10-15 09:50:00,88.2,88.2,88.18,88.19,49782.0,76.9789,76.9789,76.9614,76.9701,49782.0
2020-10-15 09:55:00,88.19,88.2,88.18,88.18,36660.0,76.9701,76.9789,76.9614,76.9614,36660.0
2020-10-15 10:00:00,88.19,88.19,88.18,88.19,24579.0,76.9701,76.9701,76.9614,76.9701,24579.0
2020-10-15 10:05:00,88.18,88.21,88.18,88.19,52200.0,76.9614,76.9876,76.9614,76.9701,52200.0
2020-10-15 10:10:00,88.19,88.19,88.18,88.19,80990.0,76.9701,76.9701,76.9614,76.9701,80990.0
2020-10-15 10:15:00,88.19,88.19,88.18,88.19,41391.0,76.9701,76.9701,76.9614,76.9701,41391.0
2020-10-15 10:20:00,88.19,88.21,88.18,88.2,52998.0,76.9701,76.9876,76.9614,76.9789,52998.0
2020-10-15 10:25:00,88.2,88.21,88.2,88.21,21300.0,76.9789,76.9876,76.9789,76.9876,21300.0
2020-10-15 10:30:00,88.2,88.22,88.2,88.22,98543.0,76.9789,76.9963,76.9789,76.9963,98543.0
2020-10-15 10:35:00,88.22,88.22,88.21,88.22,38589.0,76.9963,76.9963,76.9876,76.9963,38589.0
2020-10-15 10:40:00,88.22,88.22,88.21,88.22,52595.0,76.9963,76.9963,76.9876,76.9963,52595.0
2020-10-15 10:45:00,88.22,88.22,88.21,88.22,45291.0,76.9963,76.9963,76.9876,76.9963,45291.0
2020-10-15 10:50:00,88.21,88.23,88.21,88.23,70007.0,76.9876,77.0051,76.9876,77.0051,70007.0
2020-10-15 10:55:00,88.23,88.23,88.21,88.22,38091.0,77.0051,77.0051,76.9876,76.9963,38091.0
2020-10-15 11:00:00,88.22,88.22,88.21,88.22,16119.0,76.9963,76.9963,76.9876,76.9963,16119.0
2020-10-15 11:05:00,88.22,88.23,88.21,88.22,38256.0,76.9963,77.0051,76.9876,76.9963,38256.0
2020-10-15 11:10:00,88.22,88.22,88.21,88.21,45789.0,76.9963,76.9963,76.9876,76.9876,45789.0
2020-10-15 11:15:00,88.21,88.22,88.19,88.2,35504.0,76.9876,76.9963,76.9701,76.9789,35504.0
2020-10-15 11:20:00,88.2,88.22,88.19,88.22,65266.0,76.9789,76.9963,76.9701,76.9963,65266.0
2020-10-15 11:25:00,88.22,88.23,88.21,88.23,48162.0,76.9963,77.0051,76.9876,77.0051,48162.0
2020-10-15 11:30:00,88.22,88.23,88.2,88.2,31562.0,76.9963,77.0051,76.9789,76.9789,31562.0
2020-10-15 11:35:00,88.21,88.22,88.2,88.22,32937.0,76.9876,76.9963,76.9789,76.9963,32937.0
2020-10-15 11:40:00,88.22,88.22,88.21,88.22,50862.0,76.9963,76.9963,76.9876,76.9963,50862.0
2020-10-15 11:45:00,88.21,88.22,88.2,88.21,28131.0,76.9876,76.9963,76.9789,76.9876,28131.0
2020-10-15 11:50:00,88.2,88.21,88.18,88.19,38410.0,76.9789,76.9876,76.9614,76.9701,38410.0
2020-10-15 11:55:00,88.19,88.19,88.18,88.19,64668.0,76.9701,76.9701,76.9614,76.9701,64668.0
2020-10-15 12:00:00,88.19,88.19,88.17,88.17,38842.0,76.9701,76.9701,76.9527,76.9527,38842.0
2020-10-15 12:05:00,88.17,88.17,88.15,88.16,24366.0,76.9527,76.9527,76.9352,76.944,24366.0
2020-10-15 12:10:00,88.16,88.19,88.15,88.19,55596.0,76.944,76.9701,76.9352,76.9701,55596.0
2020-10-15 12:15:00,88.19,88.2,88.18,88.2,30464.0,76.9701,76.9789,76.9614,76.9789,30464.0
2020-10-15 12:20:00,88.19,88.2,88.19,88.2,45508.0,76.9701,76.9789,76.9701,76.9789,45508.0
2020-10-15 12:25:00,88.2,88.2,88.18,88.19,40169.0,76.9789,76.9789,76.9614,76.9701,40169.0
2020-10-15 12:30:00,88.2,88.2,88.19,88.19,8708.0,76.9789,76.9789,76.9701,76.9701,8708.0
2020-10-15 12:35:00,88.2,88.2,88.18,88.19,60550.0,76.9789,76.9789,76.9614,76.9701,60550.0
2020-10-15 12:40:00,88.19,88.19,88.16,88.16,71807.0,76.9701,76.9701,76.944,76.944,71807.0
2020-10-15 12:45:00,88.16,88.17,88.16,88.17,6578.0,76.944,76.9527,76.944,76.9527,6578.0
2020-10-15 12:50:00,88.17,88.17,88.15,88.15,100160.0,76.9527,76.9527,76.9352,76.9352,100160.0
2020-10-15 12:55:00,88.16,88.16,88.15,88.16,8174.0,76.944,76.944,76.9352,76.944,8174.0
2020-10-15 13:00:00,88.15,88.16,88.15,88.16,10910.0,76.9352,76.944,76.9352,76.944,10910.0
2020-10-15 13:05:00,88.15,88.16,88.14,88.15,25794.0,76.9352,76.944,76.9265,76.9352,25794.0
2020-10-15 13:10:00,88.15,88.15,88.14,88.15,17664.0,76.9352,76.9352,76.9265,76.9352,17664.0
2020-10-15 13:15:00,88.15,88.15,88.14,88.15,50631.0,76.9352,76.9352,76.9265,76.9352,50631.0
2020-10-15 13:20:00,88.15,88.15,88.13,88.15,92677.0,76.9352,76.9352,76.9178,76.9352,92677.0
2020-10-15 13:25:00,88.15,88.15,88.14,88.15,17165.0,76.9352,76.9352,76.9265,76.9352,17165.0
2020-10-15 13:30:00,88.15,88.15,88.14,88.14,28078.0,76.9352,76.9352,76.9265,76.9265,28078.0
2020-10-15 13:35:00,88.14,88.15,88.14,88.15,40558.0,76.9265,76.9352,76.9265,76.9352,40558.0
2020-10-15 13:40:00,88.14,88.15,88.14,88.14,21618.0,76.9265,76.9352,76.9265,76.9265,21618.0
2020-10-15 13:45:00,88.15,88.15,88.13,88.14,25036.0,76.9352,76.9352,76.9178,76.9265,25036.0
2020-10-15 13:50:00,88.14,88.14,88.13,88.14,30621.0,76.9265,76.9265,76.9178,76.9265,30621.0
2020-10-15 13:55:00,88.14,88.14,88.13,88.14,30631.0,76.9265,76.9265,76.9178,76.9265,30631.0
2020-10-15 14:00:00,88.13,88.14,88.13,88.13,14870.0,76.9178,76.9265,76.9178,76.9178,14870.0
2020-10-15 14:05:00,88.14,88.14,88.13,88.14,30850.0,76.9265,76.9265,76.9178,76.9265,30850.0
2020-10-15 14:10:00,88.14,88.14,88.13,88.14,33663.0,76.9265,76.9265,76.9178,76.9265,33663.0
2020-10-15 14:15:00,88.14,88.16,88.13,88.15,360169.0,76.9265,76.944,76.9178,76.9352,360169.0
2020-10-15 14:20:00,88.15,88.16,88.14,88.16,59504.0,76.9352,76.944,76.9265,76.944,59504.0
2020-10-15 14:25:00,88.16,88.16,88.15,88.15,55802.0,76.944,76.944,76.9352,76.9352,55802.0
2020-10-15 14:30:00,88.15,88.16,88.12,88.13,28683.0,76.9352,76.944,76.909,76.9178,28683.0
2020-10-15 14:35:00,88.12,88.15,88.12,88.15,31201.0,76.909,76.9352,76.909,76.9352,31201.0
2020-10-15 14:40:00,88.15,88.15,88.14,88.15,15445.0,76.9352,76.9352,76.9265,76.9352,15445.0
2020-10-15 14:45:00,88.15,88.16,88.14,88.16,38545.0,76.9352,76.944,76.9265,76.944,38545.0
2020-10-15 14:50:00,88.16,88.16,88.13,88.16,32492.0,76.944,76.944,76.9178,76.944,32492.0
2020-10-15 14:55:00,88.16,88.16,88.14,88.14,28590.0,76.944,76.944,76.9265,76.9265,28590.0
2020-10-15 15:00:00,88.14,88.14,88.1,88.12,32439.0,76.9265,76.9265,76.8916,76.909,32439.0
2020-10-15 15:05:00,88.11,88.12,88.11,88.12,49023.0,76.9003,76.909,76.9003,76.909,49023.0
2020-10-15 15:10:00,88.12,88.14,88.11,88.13,34074.0,76.909,76.9265,76.9003,76.9178,34074.0
2020-10-15 15:15:00,88.13,88.13,88.12,88.13,32096.0,76.9178,76.9178,76.909,76.9178,32096.0
2020-10-15 15:20:00,88.13,88.13,88.12,88.12,50766.0,76.9178,76.9178,76.909,76.909,50766.0
2020-10-15 15:25:00,88.12,88.13,88.11,88.13,40494.0,76.909,76.9178,76.9003,76.9178,40494.0
2020-10-15 15:30:00,88.13,88.13,88.11,88.12,26375.0,76.9178,76.9178,76.9003,76.909,26375.0
2020-10-15 15:35:00,88.12,88.12,88.11,88.12,24027.0,76.909,76.909,76.9003,76.909,24027.0
2020-10-15 15:40:00,88.12,88.12,88.11,88.12,38282.0,76.909,76.909,76.9003,76.909,38282.0
2020-10-15 15:45:00,88.12,88.13,88.11,88.12,70644.0,76.909,76.9178,76.9003,76.909,70644.0
2020-10-15 15:50:00,88.12,88.12,88.11,88.12,104319.0,76.909,76.909,76.9003,76.909,104319.0
2020-10-15 15:55:00,88.12,88.13,88.1,88.11,111077.0,76.909,76.9178,76.8916,76.9003,111077.0
2020-10-16 09:30:00,88.16,88.17,88.14,88.14,311682.0,76.944,76.9527,76.9265,76.9265,311682.0
2020-10-16 09:35:00,88.15,88.16,88.13,88.14,30548.0,76.9352,76.944,76.9178,76.9265,30548.0
2020-10-16 09:40:00,88.15,88.18,88.14,88.17,51816.0,76.9352,76.9614,76.9265,76.9527,51816.0
2020-10-16 09:45:00,88.17,88.19,88.16,88.17,15038.0,76.9527,76.9701,76.944,76.9527,15038.0
2020-10-16 09:50:00,88.17,88.21,88.17,88.19,36799.0,76.9527,76.9876,76.9527,76.9701,36799.0
2020-10-16 09:55:00,88.18,88.19,88.15,88.16,33982.0,76.9614,76.9701,76.9352,76.944,33982.0
2020-10-16 10:00:00,88.16,88.17,88.13,88.15,39019.0,76.944,76.9527,76.9178,76.9352,39019.0
2020-10-16 10:05:00,88.16,88.16,88.13,88.15,36679.0,76.944,76.944,76.9178,76.9352,36679.0
2020-10-16 10:10:00,88.14,88.15,88.13,88.14,27851.0,76.9265,76.9352,76.9178,76.9265,27851.0
2020-10-16 10:15:00,88.14,88.14,88.11,88.13,32140.0,76.9265,76.9265,76.9003,76.9178,32140.0
2020-10-16 10:20:00,88.12,88.12,88.1,88.11,17018.0,76.909,76.909,76.8916,76.9003,17018.0
2020-10-16 10:25:00,88.11,88.11,88.07,88.08,62258.0,76.9003,76.9003,76.8654,76.8741,62258.0
2020-10-16 10:30:00,88.09,88.1,88.06,88.1,76418.0,76.8829,76.8916,76.8567,76.8916,76418.0
2020-10-16 10:35:00,88.09,88.11,88.07,88.1,44150.0,76.8829,76.9003,76.8654,76.8916,44150.0
2020-10-16 10:40:00,88.11,88.12,88.08,88.09,29302.0,76.9003,76.909,76.8741,76.8829,29302.0
2020-10-16 10:45:00,88.09,88.1,88.08,88.09,79401.0,76.8829,76.8916,76.8741,76.8829,79401.0
2020-10-16 10:50:00,88.09,88.11,88.08,88.09,31270.0,76.8829,76.9003,76.8741,76.8829,31270.0
2020-10-16 10:55:00,88.09,88.11,88.08,88.09,29592.0,76.8829,76.9003,76.8741,76.8829,29592.0
2020-10-16 11:00:00,88.09,88.1,88.07,88.08,40448.0,76.8829,76.8916,76.8654,76.8741,40448.0
2020-10-16 11:05:00,88.08,88.08,88.05,88.07,46243.0,76.8741,76.8741,76.848,76.8654,46243.0
2020-10-16 11:10:00,88.08,88.09,88.07,88.08,35473.0,76.8741,76.8829,76.8654,76.8741,35473.0
2020-10-16 11:15:00,88.09,88.11,88.08,88.08,58121.0,76.8829,76.9003,76.8741,76.8741,58121.0
2020-10-16 11:20:00,88.09,88.09,88.06,88.07,33091.0,76.8829,76.8829,76.8567,76.8654,33091.0
2020-10-16 11:25:00,88.06,88.07,88.05,88.06,22498.0,76.8567,76.8654,76.848,76.8567,22498.0
2020-10-16 11:30:00,88.06,88.07,88.05,88.06,23913.0,76.8567,76.8654,76.848,76.8567,23913.0
2020-10-16 11:35:00,88.07,88.07,88.05,88.05,32323.0,76.8654,76.8654,76.848,76.848,32323.0
2020-10-16 11:40:00,88.05,88.07,88.05,88.06,73794.0,76.848,76.8654,76.848,76.8567,73794.0
2020-10-16 11:45:00,88.06,88.07,88.04,88.05,50121.0,76.8567,76.8654,76.8392,76.848,50121.0
2020-10-16 11:50:00,88.05,88.06,88.04,88.05,17162.0,76.848,76.8567,76.8392,76.848,17162.0
2020-10-16 11:55:00,88.05,88.06,88.04,88.06,18556.0,76.848,76.8567,76.8392,76.8567,18556.0
2020-10-16 12:00:00,88.05,88.06,88.05,88.05,14382.0,76.848,76.8567,76.848,76.848,14382.0
2020-10-16 12:05:00,88.06,88.08,88.05,88.06,35885.0,76.8567,76.8741,76.848,76.8567,35885.0
2020-10-16 12:10:00,88.06,88.07,88.05,88.06,16069.0,76.8567,76.8654,76.848,76.8567,16069.0
2020-10-16 12:15:00,88.06,88.06,88.05,88.06,16543.0,76.8567,76.8567,76.848,76.8567,16543.0
2020-10-16 12:20:00,88.06,88.06,88.05,88.06,63992.0,76.8567,76.8567,76.848,76.8567,63992.0
2020-10-16 12:25:00,88.06,88.06,88.05,88.06,13532.0,76.8567,76.8567,76.848,76.8567,13532.0
2020-10-16 12:30:00,88.06,88.06,88.05,88.05,21531.0,76.8567,76.8567,76.848,76.848,21531.0
2020-10-16 12:35:00,88.05,88.07,88.05,88.06,18800.0,76.848,76.8654,76.848,76.8567,18800.0
2020-10-16 12:40:00,88.06,88.09,88.06,88.08,25422.0,76.8567,76.8829,76.8567,76.8741,25422.0
2020-10-16 12:45:00,88.08,88.08,88.07,88.08,11735.0,76.8741,76.8741,76.8654,76.8741,11735.0
2020-10-16 12:50:00,88.08,88.09,88.07,88.07,71478.0,76.8741,76.8829,76.8654,76.8654,71478.0
2020-10-16 12:55:00,88.08,88.09,88.07,88.09,21172.0,76.8741,76.8829,76.8654,76.8829,21172.0
2020-10-16 13:00:00,88.09,88.1,88.08,88.09,49308.0,76.8829,76.8916,76.8741,76.8829,49308.0
2020-10-16 13:05:00,88.09,88.09,88.08,88.09,54899.0,76.8829,76.8829,76.8741,76.8829,54899.0
2020-10-16 13:10:00,88.08,88.09,88.08,88.09,18659.0,76.8741,76.8829,76.8741,76.8829,18659.0
2020-10-16 13:15:00,88.09,88.09,88.08,88.09,16844.0,76.8829,76.8829,76.8741,76.8829,16844.0
2020-10-16 13:20:00,88.09,88.1,88.08,88.09,61734.0,76.8829,76.8916,76.8741,76.8829,61734.0
2020-10-16 13:25:00,88.09,88.1,88.08,88.09,18340.0,76.8829,76.8916,76.8741,76.8829,18340.0
2020-10-16 13:30:00,88.08,88.09,88.08,88.09,16737.0,76.8741,76.8829,76.8741,76.8829,16737.0
2020-10-16 13:35:00,88.09,88.09,88.08,88.08,38264.0,76.8829,76.8829,76.8741,76.8741,38264.0
2020-10-16 13:40:00,88.09,88.09,88.08,88.09,35372.0,76.8829,76.8829,76.8741,76.8829,35372.0
2020-10-16 13:45:00,88.09,88.09,88.08,88.09,36545.0,76.8829,76.8829,76.8741,76.8829,36545.0
2020-10-16 13:50:00,88.09,88.09,88.08,88.09,50324.0,76.8829,76.8829,76.8741,76.8829,50324.0
2020-10-16 13:55:00,88.09,88.09,88.08,88.09,49545.0,76.8829,76.8829,76.8741,76.8829,49545.0
2020-10-16 14:00:00,88.09,88.09,88.08,88.08,23567.0,76.8829,76.8829,76.8741,76.8741,23567.0
2020-10-16 14:05:00,88.08,88.09,88.08,88.09,27536.0,76.8741,76.8829,76.8741,76.8829,27536.0
2020-10-16 14:10:00,88.09,88.09,88.08,88.08,29712.0,76.8829,76.8829,76.8741,76.8741,29712.0
2020-10-16 14:15:00,88.09,88.09,88.08,88.09,19873.0,76.8829,76.8829,76.8741,76.8829,19873.0
2020-10-16 14:20:00,88.08,88.09,88.07,88.08,40843.0,76.8741,76.8829,76.8654,76.8741,40843.0
2020-10-16 14:25:00,88.08,88.09,88.07,88.08,20863.0,76.8741,76.8829,76.8654,76.8741,20863.0
2020-10-16 14:30:00,88.09,88.09,88.08,88.09,18200.0,76.8829,76.8829,76.8741,76.8829,18200.0
2020-10-16 14:35:00,88.09,88.09,88.07,88.08,27895.0,76.8829,76.8829,76.8654,76.8741,27895.0
2020-10-16 14:40:00,88.08,88.09,88.07,88.09,25621.0,76.8741,76.8829,76.8654,76.8829,25621.0
2020-10-16 14:45:00,88.08,88.09,88.08,88.09,26708.0,76.8741,76.8829,76.8741,76.8829,26708.0
2020-10-16 14:50:00,88.09,88.09,88.08,88.09,37141.0,76.8829,76.8829,76.8741,76.8829,37141.0
2020-10-16 14:55:00,88.09,88.09,88.06,88.07,129269.0,76.8829,76.8829,76.8567,76.8654,129269.0
2020-10-16 15:00:00,88.07,88.08,88.06,88.08,17410.0,76.8654,76.8741,76.8567,76.8741,17410.0
2020-10-16 15:05:00,88.07,88.08,88.07,88.08,35108.0,76.8654,76.8741,76.8654,76.8741,35108.0
2020-10-16 15:10:00,88.08,88.08,88.07,88.08,20455.0,76.8741,76.8741,76.8654,76.8741,20455.0
2020-10-16 15:15:00,88.08,88.08,88.06,88.06,55336.0,76.8741,76.8741,76.8567,76.8567,55336.0
2020-10-16 15:20:00,88.07,88.07,88.05,88.06,15487.0,76.8654,76.8654,76.848,76.8567,15487.0
2020-10-16 15:25:00,88.06,88.08,88.05,88.08,90846.0,76.8567,76.8741,76.848,76.8741,90846.0
2020-10-16 15:30:00,88.08,88.08,88.07,88.08,33864.0,76.8741,76.8741,76.8654,76.8741,33864.0
2020-10-16 15:35:00,88.08,88.08,88.06,88.06,18000.0,76.8741,76.8741,76.8567,76.8567,18000.0
2020-10-16 15:40:00,88.07,88.08,88.06,88.07,59690.0,76.8654,76.8741,76.8567,76.8654,59690.0
2020-10-16 15:45:00,88.06,88.07,88.06,88.06,24550.0,76.8567,76.8654,76.8567,76.8567,24550.0
2020-10-16 15:50:00,88.06,88.07,88.05,88.06,28229.0,76.8567,76.8654,76.848,76.8567,28229.0
2020-10-16 15:55:00,88.06,88.07,88.04,88.06,201653.0,76.8567,76.8654,76.8392,76.8567,201653.0
2020-10-19 09:30:00,88.01,88.02,87.96,87.96,128538.0,76.813,76.8218,76.7694,76.7694,128538.0
2020-10-19 09:35:00,87.97,87.97,87.94,87.95,57226.0,76.7781,76.7781,76.7519,76.7607,57226.0
2020-10-19 09:40:00,87.94,87.95,87.93,87.93,71857.0,76.7519,76.7607,76.7432,76.7432,71857.0
2020-10-19 09:45:00,87.94,87.95,87.93,87.94,20017.0,76.7519,76.7607,76.7432,76.7519,20017.0
2020-10-19 09:50:00,87.94,87.94,87.92,87.93,65859.0,76.7519,76.7519,76.7345,76.7432,65859.0
2020-10-19 09:55:00,87.94,87.97,87.93,87.96,52643.0,76.7519,76.7781,76.7432,76.7694,52643.0
2020-10-19 10:00:00,87.97,87.97,87.95,87.97,55365.0,76.7781,76.7781,76.7607,76.7781,55365.0
2020-10-19 10:05:00,87.97,87.98,87.95,87.98,35056.0,76.7781,76.7869,76.7607,76.7869,35056.0
2020-10-19 10:10:00,87.98,87.98,87.96,87.97,46594.0,76.7869,76.7869,76.7694,76.7781,46594.0
2020-10-19 10:15:00,87.97,87.98,87.96,87.98,48497.0,76.7781,76.7869,76.7694,76.7869,48497.0
2020-10-19 10:20:00,87.98,87.98,87.96,87.97,33864.0,76.7869,76.7869,76.7694,76.7781,33864.0
2020-10-19 10:25:00,87.97,87.99,87.95,87.95,37187.0,76.7781,76.7956,76.7607,76.7607,37187.0
2020-10-19 10:30:00,87.95,87.97,87.95,87.97,48777.0,76.7607,76.7781,76.7607,76.7781,48777.0
2020-10-19 10:35:00,87.97,87.97,87.96,87.97,57193.0,76.7781,76.7781,76.7694,76.7781,57193.0
2020-10-19 10:40:00,87.97,87.97,87.95,87.95,21344.0,76.7781,76.7781,76.7607,76.7607,21344.0
2020-10-19 10:45:00,87.95,87.96,87.93,87.95,32133.0,76.7607,76.7694,76.7432,76.7607,32133.0
2020-10-19 10:50:00,87.95,87.95,87.93,87.94,72702.0,76.7607,76.7607,76.7432,76.7519,72702.0
2020-10-19 10:55:00,87.94,87.95,87.93,87.95,65636.0,76.7519,76.7607,76.7432,76.7607,65636.0
2020-10-19 11:00:00,87.95,87.95,87.92,87.92,50848.0,76.7607,76.7607,76.7345,76.7345,50848.0
2020-10-19 11:05:00,87.92,87.93,87.92,87.92,46703.0,76.7345,76.7432,76.7345,76.7345,46703.0
2020-10-19 11:10:00,87.92,87.93,87.92,87.93,91415.0,76.7345,76.7432,76.7345,76.7432,91415.0
2020-10-19 11:15:00,87.93,87.94,87.93,87.94,39751.0,76.7432,76.7519,76.7432,76.7519,39751.0
2020-10-19 11:20:00,87.93,87.95,87.93,87.94,119515.0,76.7432,76.7607,76.7432,76.7519,119515.0
2020-10-19 11:25:00,87.95,87.95,87.93,87.95,66745.0,76.7607,76.7607,76.7432,76.7607,66745.0
2020-10-19 11:30:00,87.95,87.96,87.94,87.96,133475.0,76.7607,76.7694,76.7519,76.7694,133475.0
2020-10-19 11:35:00,87.95,87.96,87.95,87.95,42420.0,76.7607,76.7694,76.7607,76.7607,42420.0
2020-10-19 11:40:00,87.95,87.96,87.95,87.96,146882.0,76.7607,76.7694,76.7607,76.7694,146882.0
2020-10-19 11:45:00,87.95,87.97,87.95,87.97,30777.0,76.7607,76.7781,76.7607,76.7781,30777.0
2020-10-19 11:50:00,87.97,87.97,87.96,87.97,260829.0,76.7781,76.7781,76.7694,76.7781,260829.0
2020-10-19 11:55:00,87.97,87.98,87.96,87.98,59022.0,76.7781,76.7869,76.7694,76.7869,59022.0
2020-10-19 12:00:00,87.98,87.99,87.97,87.98,43271.0,76.7869,76.7956,76.7781,76.7869,43271.0
2020-10-19 12:05:00,87.97,87.98,87.97,87.98,37012.0,76.7781,76.7869,76.7781,76.7869,37012.0
2020-10-19 12:10:00,87.98,87.98,87.97,87.98,22221.0,76.7869,76.7869,76.7781,76.7869,22221.0
2020-10-19 12:15:00,87.98,87.99,87.97,87.98,47080.0,76.7869,76.7956,76.7781,76.7869,47080.0
2020-10-19 12:20:00,87.99,87.99,87.98,87.98,36093.0,76.7956,76.7956,76.7869,76.7869,36093.0
2020-10-19 12:25:00,87.98,88.0,87.98,87.99,39951.0,76.7869,76.8043,76.7869,76.7956,39951.0
2020-10-19 12:30:00,88.0,88.01,87.99,88.01,980942.0,76.8043,76.813,76.7956,76.813,980942.0
2020-10-19 12:35:00,88.0,88.02,88.0,88.01,28346.0,76.8043,76.8218,76.8043,76.813,28346.0
2020-10-19 12:40:00,88.01,88.01,88.0,88.0,15829.0,76.813,76.813,76.8043,76.8043,15829.0
2020-10-19 12:45:00,88.01,88.01,87.99,88.0,11479.0,76.813,76.813,76.7956,76.8043,11479.0
2020-10-19 12:50:00,88.0,88.01,87.99,88.01,67720.0,76.8043,76.813,76.7956,76.813,67720.0
2020-10-19 12:55:00,88.01,88.01,88.0,88.01,132951.0,76.813,76.813,76.8043,76.813,132951.0
2020-10-19 13:00:00,88.01,88.02,88.0,88.02,16769.0,76.813,76.8218,76.8043,76.8218,16769.0
2020-10-19 13:05:00,88.02,88.03,88.01,88.02,13671.0,76.8218,76.8305,76.813,76.8218,13671.0
2020-10-19 13:10:00,88.03,88.03,88.0,88.01,29649.0,76.8305,76.8305,76.8043,76.813,29649.0
2020-10-19 13:15:00,88.01,88.01,88.0,88.01,25822.0,76.813,76.813,76.8043,76.813,25822.0
2020-10-19 13:20:00,88.01,88.02,88.0,88.02,27542.0,76.813,76.8218,76.8043,76.8218,27542.0
2020-10-19 13:25:00,88.02,88.02,88.0,88.01,21578.0,76.8218,76.8218,76.8043,76.813,21578.0
2020-10-19 13:30:00,88.01,88.01,88.0,88.01,22694.0,76.813,76.813,76.8043,76.813,22694.0
2020-10-19 13:35:00,88.01,88.01,88.0,88.01,7319.0,76.813,76.813,76.8043,76.813,7319.0
2020-10-19 13:40:00,88.01,88.01,88.0,88.0,10594.0,76.813,76.813,76.8043,76.8043,10594.0
2020-10-19 13:45:00,88.01,88.01,87.98,87.98,42845.0,76.813,76.813,76.7869,76.7869,42845.0
2020-10-19 13:50:00,87.98,87.99,87.97,87.98,21147.0,76.7869,76.7956,76.7781,76.7869,21147.0
2020-10-19 13:55:00,87.98,87.98,87.97,87.97,13339.0,76.7869,76.7869,76.7781,76.7781,13339.0
2020-10-19 14:00:00,87.98,87.98,87.96,87.97,38725.0,76.7869,76.7869,76.7694,76.7781,38725.0
2020-10-19 14:05:00,87.97,87.97,87.96,87.97,16299.0,76.7781,76.7781,76.7694,76.7781,16299.0
2020-10-19 14:10:00,87.96,87.97,87.95,87.95,39686.0,76.7694,76.7781,76.7607,76.7607,39686.0
2020-10-19 14:15:00,87.95,87.96,87.95,87.95,29567.0,76.7607,76.7694,76.7607,76.7607,29567.0
2020-10-19 14:20:00,87.95,87.97,87.95,87.97,30982.0,76.7607,76.7781,76.7607,76.7781,30982.0
2020-10-19 14:25:00,87.97,87.97,87.96,87.97,28201.0,76.7781,76.7781,76.7694,76.7781,28201.0
2020-10-19 14:30:00,87.97,87.98,87.96,87.98,209040.0,76.7781,76.7869,76.7694,76.7869,209040.0
2020-10-19 14:35:00,87.98,87.99,87.97,87.98,52321.0,76.7869,76.7956,76.7781,76.7869,52321.0
2020-10-19 14:40:00,87.97,87.98,87.97,87.98,12651.0,76.7781,76.7869,76.7781,76.7869,12651.0
2020-10-19 14:45:00,87.97,87.98,87.97,87.98,48969.0,76.7781,76.7869,76.7781,76.7869,48969.0
2020-10-19 14:50:00,87.98,87.98,87.96,87.96,20087.0,76.7869,76.7869,76.7694,76.7694,20087.0
2020-10-19 14:55:00,87.97,87.98,87.96,87.98,41404.0,76.7781,76.7869,76.7694,76.7869,41404.0
2020-10-19 15:00:00,87.97,87.97,87.95,87.95,39430.0,76.7781,76.7781,76.7607,76.7607,39430.0
2020-10-19 15:05:00,87.95,87.96,87.95,87.96,22532.0,76.7607,76.7694,76.7607,76.7694,22532.0
2020-10-19 15:10:00,87.95,87.96,87.95,87.95,65667.0,76.7607,76.7694,76.7607,76.7607,65667.0
2020-10-19 15:15:00,87.95,87.96,87.94,87.95,61193.0,76.7607,76.7694,76.7519,76.7607,61193.0
2020-10-19 15:20:00,87.95,87.96,87.94,87.95,32629.0,76.7607,76.7694,76.7519,76.7607,32629.0
2020-10-19 15:25:00,87.95,87.96,87.95,87.96,24243.0,76.7607,76.7694,76.7607,76.7694,24243.0
2020-10-19 15:30:00,87.96,87.97,87.95,87.97,30028.0,76.7694,76.7781,76.7607,76.7781,30028.0
2020-10-19 15:35:00,87.97,87.97,87.96,87.97,83647.0,76.7781,76.7781,76.7694,76.7781,83647.0
2020-10-19 15:40:00,87.97,87.97,87.96,87.97,87775.0,76.7781,76.7781,76.7694,76.7781,87775.0
2020-10-19 15:45:00,87.97,87.98,87.97,87.98,55173.0,76.7781,76.7869,76.7781,76.7869,55173.0
2020-10-19 15:50:00,87.98,87.98,87.96,87.97,52938.0,76.7869,76.7869,76.7694,76.7781,52938.0
2020-10-19 15:55:00,87.96,87.98,87.96,87.97,149723.0,76.7694,76.7869,76.7694,76.7781,149723.0
2020-10-20 09:30:00,87.93,87.93,87.87,87.88,80556.0,76.7432,76.7432,76.6909,76.6996,80556.0
2020-10-20 09:35:00,87.88,87.88,87.86,87.86,345316.0,76.6996,76.6996,76.6821,76.6821,345316.0
2020-10-20 09:40:00,87.86,87.87,87.84,87.87,21937.0,76.6821,76.6909,76.6647,76.6909,21937.0
2020-10-20 09:45:00,87.86,87.87,87.84,87.85,160939.0,76.6821,76.6909,76.6647,76.6734,160939.0
2020-10-20 09:50:00,87.84,87.85,87.81,87.82,94269.0,76.6647,76.6734,76.6385,76.6472,94269.0
2020-10-20 09:55:00,87.81,87.83,87.81,87.82,22472.0,76.6385,76.6559,76.6385,76.6472,22472.0
2020-10-20 10:00:00,87.82,87.84,87.81,87.84,33902.0,76.6472,76.6647,76.6385,76.6647,33902.0
2020-10-20 10:05:00,87.84,87.84,87.81,87.82,93775.0,76.6647,76.6647,76.6385,76.6472,93775.0
2020-10-20 10:10:00,87.81,87.83,87.81,87.82,32017.0,76.6385,76.6559,76.6385,76.6472,32017.0
2020-10-20 10:15:00,87.83,87.85,87.82,87.84,33979.0,76.6559,76.6734,76.6472,76.6647,33979.0
2020-10-20 10:20:00,87.84,87.86,87.84,87.85,12407.0,76.6647,76.6821,76.6647,76.6734,12407.0
2020-10-20 10:25:00,87.84,87.85,87.83,87.84,47973.0,76.6647,76.6734,76.6559,76.6647,47973.0
2020-10-20 10:30:00,87.84,87.85,87.84,87.84,24701.0,76.6647,76.6734,76.6647,76.6647,24701.0
2020-10-20 10:35:00,87.84,87.86,87.84,87.86,34339.0,76.6647,76.6821,76.6647,76.6821,34339.0
2020-10-20 10:40:00,87.84,87.87,87.84,87.87,61092.0,76.6647,76.6909,76.6647,76.6909,61092.0
2020-10-20 10:45:00,87.87,87.88,87.86,87.88,38566.0,76.6909,76.6996,76.6821,76.6996,38566.0
2020-10-20 10:50:00,87.88,87.88,87.85,87.86,40953.0,76.6996,76.6996,76.6734,76.6821,40953.0
2020-10-20 10:55:00,87.86,87.86,87.85,87.86,40191.0,76.6821,76.6821,76.6734,76.6821,40191.0
2020-10-20 11:00:00,87.87,87.9,87.86,87.9,243055.0,76.6909,76.717,76.6821,76.717,243055.0
2020-10-20 11:05:00,87.9,87.9,87.87,87.88,56559.0,76.717,76.717,76.6909,76.6996,56559.0
2020-10-20 11:10:00,87.88,87.89,87.87,87.88,105823.0,76.6996,76.7083,76.6909,76.6996,105823.0
2020-10-20 11:15:00,87.89,87.89,87.88,87.89,57377.0,76.7083,76.7083,76.6996,76.7083,57377.0
2020-10-20 11:20:00,87.89,87.89,87.87,87.88,34777.0,76.7083,76.7083,76.6909,76.6996,34777.0
2020-10-20 11:25:00,87.89,87.9,87.88,87.9,32089.0,76.7083,76.717,76.6996,76.717,32089.0
2020-10-20 11:30:00,87.9,87.91,87.89,87.9,78080.0,76.717,76.7258,76.7083,76.717,78080.0
2020-10-20 11:35:00,87.9,87.9,87.89,87.9,22855.0,76.717,76.717,76.7083,76.717,22855.0
2020-10-20 11:40:00,87.9,87.9,87.89,87.9,88136.0,76.717,76.717,76.7083,76.717,88136.0
2020-10-20 11:45:00,87.9,87.9,87.89,87.89,37875.0,76.717,76.717,76.7083,76.7083,37875.0
2020-10-20 11:50:00,87.9,87.92,87.89,87.91,77662.0,76.717,76.7345,76.7083,76.7258,77662.0
2020-10-20 11:55:00,87.91,87.91,87.89,87.89,36553.0,76.7258,76.7258,76.7083,76.7083,36553.0
2020-10-20 12:00:00,87.9,87.9,87.88,87.89,39246.0,76.717,76.717,76.6996,76.7083,39246.0
2020-10-20 12:05:00,87.89,87.89,87.88,87.89,6744.0,76.7083,76.7083,76.6996,76.7083,6744.0
2020-10-20 12:10:00,87.89,87.89,87.88,87.89,21082.0,76.7083,76.7083,76.6996,76.7083,21082.0
2020-10-20 12:15:00,87.89,87.89,87.87,87.88,71964.0,76.7083,76.7083,76.6909,76.6996,71964.0
2020-10-20 12:20:00,87.88,87.88,87.87,87.88,27407.0,76.6996,76.6996,76.6909,76.6996,27407.0
2020-10-20 12:25:00,87.88,87.88,87.87,87.88,16914.0,76.6996,76.6996,76.6909,76.6996,16914.0
2020-10-20 12:30:00,87.88,87.88,87.81,87.81,60058.0,76.6996,76.6996,76.6385,76.6385,60058.0
2020-10-20 12:35:00,87.82,87.87,87.82,87.87,43980.0,76.6472,76.6909,76.6472,76.6909,43980.0
2020-10-20 12:40:00,87.86,87.87,87.85,87.86,29981.0,76.6821,76.6909,76.6734,76.6821,29981.0
2020-10-20 12:45:00,87.86,87.87,87.85,87.86,41607.0,76.6821,76.6909,76.6734,76.6821,41607.0
2020-10-20 12:50:00,87.86,87.87,87.85,87.87,11874.0,76.6821,76.6909,76.6734,76.6909,11874.0
2020-10-20 12:55:00,87.87,87.87,87.85,87.87,50030.0,76.6909,76.6909,76.6734,76.6909,50030.0
2020-10-20 13:00:00,87.87,87.87,87.85,87.86,21414.0,76.6909,76.6909,76.6734,76.6821,21414.0
2020-10-20 13:05:00,87.86,87.86,87.85,87.86,12788.0,76.6821,76.6821,76.6734,76.6821,12788.0
2020-10-20 13:10:00,87.86,87.86,87.84,87.84,21509.0,76.6821,76.6821,76.6647,76.6647,21509.0
2020-10-20 13:15:00,87.85,87.88,87.84,87.86,35464.0,76.6734,76.6996,76.6647,76.6821,35464.0
2020-10-20 13:20:00,87.86,87.87,87.85,87.85,86066.0,76.6821,76.6909,76.6734,76.6734,86066.0
2020-10-20 13:25:00,87.84,87.85,87.84,87.84,103260.0,76.6647,76.6734,76.6647,76.6647,103260.0
2020-10-20 13:30:00,87.84,87.85,87.84,87.85,35176.0,76.6647,76.6734,76.6647,76.6734,35176.0
2020-10-20 13:35:00,87.86,87.86,87.85,87.86,56807.0,76.6821,76.6821,76.6734,76.6821,56807.0
2020-10-20 13:40:00,87.86,87.86,87.85,87.85,77672.0,76.6821,76.6821,76.6734,76.6734,77672.0
2020-10-20 13:45:00,87.86,87.86,87.85,87.86,27223.0,76.6821,76.6821,76.6734,76.6821,27223.0
2020-10-20 13:50:00,87.85,87.86,87.85,87.86,53035.0,76.6734,76.6821,76.6734,76.6821,53035.0
2020-10-20 13:55:00,87.86,87.86,87.85,87.86,22759.0,76.6821,76.6821,76.6734,76.6821,22759.0
2020-10-20 14:00:00,87.86,87.86,87.84,87.86,34942.0,76.6821,76.6821,76.6647,76.6821,34942.0
2020-10-20 14:05:00,87.86,87.86,87.85,87.86,31217.0,76.6821,76.6821,76.6734,76.6821,31217.0
2020-10-20 14:10:00,87.86,87.86,87.85,87.86,62186.0,76.6821,76.6821,76.6734,76.6821,62186.0
2020-10-20 14:15:00,87.86,87.86,87.85,87.86,34336.0,76.6821,76.6821,76.6734,76.6821,34336.0
2020-10-20 14:20:00,87.85,87.86,87.84,87.84,53891.0,76.6734,76.6821,76.6647,76.6647,53891.0
2020-10-20 14:25:00,87.85,87.85,87.84,87.84,26128.0,76.6734,76.6734,76.6647,76.6647,26128.0
2020-10-20 14:30:00,87.84,87.85,87.84,87.84,30152.0,76.6647,76.6734,76.6647,76.6647,30152.0
2020-10-20 14:35:00,87.85,87.85,87.83,87.83,38713.0,76.6734,76.6734,76.6559,76.6559,38713.0
2020-10-20 14:40:00,87.84,87.84,87.82,87.83,26083.0,76.6647,76.6647,76.6472,76.6559,26083.0
2020-10-20 14:45:00,87.82,87.83,87.82,87.83,34768.0,76.6472,76.6559,76.6472,76.6559,34768.0
2020-10-20 14:50:00,87.83,87.83,87.82,87.83,34215.0,76.6559,76.6559,76.6472,76.6559,34215.0
2020-10-20 14:55:00,87.83,87.84,87.82,87.82,31690.0,76.6559,76.6647,76.6472,76.6472,31690.0
2020-10-20 15:00:00,87.83,87.83,87.81,87.82,28045.0,76.6559,76.6559,76.6385,76.6472,28045.0
2020-10-20 15:05:00,87.82,87.84,87.82,87.84,40594.0,76.6472,76.6647,76.6472,76.6647,40594.0
2020-10-20 15:10:00,87.84,87.85,87.83,87.83,51500.0,76.6647,76.6734,76.6559,76.6559,51500.0
2020-10-20 15:15:00,87.84,87.84,87.83,87.84,18838.0,76.6647,76.6647,76.6559,76.6647,18838.0
2020-10-20 15:20:00,87.83,87.85,87.83,87.84,124356.0,76.6559,76.6734,76.6559,76.6647,124356.0
2020-10-20 15:25:00,87.84,87.85,87.83,87.83,76079.0,76.6647,76.6734,76.6559,76.6559,76079.0
2020-10-20 15:30:00,87.84,87.84,87.82,87.83,33902.0,76.6647,76.6647,76.6472,76.6559,33902.0
2020-10-20 15:35:00,87.83,87.83,87.82,87.83,57891.0,76.6559,76.6559,76.6472,76.6559,57891.0
2020-10-20 15:40:00,87.82,87.83,87.82,87.83,26209.0,76.6472,76.6559,76.6472,76.6559,26209.0
2020-10-20 15:45:00,87.83,87.83,87.82,87.83,20869.0,76.6559,76.6559,76.6472,76.6559,20869.0
2020-10-20 15:50:00,87.83,87.84,87.82,87.84,22316.0,76.6559,76.6647,76.6472,76.6647,22316.0
2020-10-20 15:55:00,87.84,87.86,87.83,87.85,219690.0,76.6647,76.6821,76.6559,76.6734,219690.0
2020-10-21 09:30:00,87.8,87.81,87.75,87.75,163972.0,76.6298,76.6385,76.5861,76.5861,163972.0
2020-10-21 09:35:00,87.75,87.75,87.73,87.74,57297.0,76.5861,76.5861,76.5687,76.5774,57297.0
2020-10-21 09:40:00,87.73,87.75,87.72,87.75,87177.0,76.5687,76.5861,76.5599,76.5861,87177.0
2020-10-21 09:45:00,87.75,87.75,87.73,87.75,21377.0,76.5861,76.5861,76.5687,76.5861,21377.0
2020-10-21 09:50:00,87.75,87.75,87.74,87.75,19806.0,76.5861,76.5861,76.5774,76.5861,19806.0
2020-10-21 09:55:00,87.75,87.75,87.72,87.73,39817.0,76.5861,76.5861,76.5599,76.5687,39817.0
2020-10-21 10:00:00,87.74,87.76,87.74,87.75,92781.0,76.5774,76.5948,76.5774,76.5861,92781.0
2020-10-21 10:05:00,87.76,87.76,87.73,87.74,133483.0,76.5948,76.5948,76.5687,76.5774,133483.0
2020-10-21 10:10:00,87.75,87.77,87.74,87.77,34537.0,76.5861,76.6036,76.5774,76.6036,34537.0
2020-10-21 10:15:00,87.77,87.78,87.76,87.78,39931.0,76.6036,76.6123,76.5948,76.6123,39931.0
2020-10-21 10:20:00,87.78,87.79,87.75,87.79,18828.0,76.6123,76.621,76.5861,76.621,18828.0
2020-10-21 10:25:00,87.79,87.8,87.77,87.78,113058.0,76.621,76.6298,76.6036,76.6123,113058.0
2020-10-21 10:30:00,87.78,87.8,87.78,87.8,32005.0,76.6123,76.6298,76.6123,76.6298,32005.0
2020-10-21 10:35:00,87.8,87.8,87.78,87.8,36235.0,76.6298,76.6298,76.6123,76.6298,36235.0
2020-10-21 10:40:00,87.8,87.81,87.79,87.81,16829.0,76.6298,76.6385,76.621,76.6385,16829.0
2020-10-21 10:45:00,87.81,87.81,87.8,87.81,41311.0,76.6385,76.6385,76.6298,76.6385,41311.0
2020-10-21 10:50:00,87.81,87.81,87.8,87.81,38593.0,76.6385,76.6385,76.6298,76.6385,38593.0
2020-10-21 10:55:00,87.8,87.82,87.8,87.81,33165.0,76.6298,76.6472,76.6298,76.6385,33165.0
2020-10-21 11:00:00,87.81,87.82,87.79,87.81,64889.0,76.6385,76.6472,76.621,76.6385,64889.0
2020-10-21 11:05:00,87.81,87.84,87.8,87.83,65569.0,76.6385,76.6647,76.6298,76.6559,65569.0
2020-10-21 11:10:00,87.83,87.84,87.82,87.84,31441.0,76.6559,76.6647,76.6472,76.6647,31441.0
2020-10-21 11:15:00,87.83,87.83,87.81,87.81,107229.0,76.6559,76.6559,76.6385,76.6385,107229.0
2020-10-21 11:20:00,87.81,87.82,87.79,87.8,55855.0,76.6385,76.6472,76.621,76.6298,55855.0
2020-10-21 11:25:00,87.8,87.81,87.79,87.79,54826.0,76.6298,76.6385,76.621,76.621,54826.0
2020-10-21 11:30:00,87.79,87.8,87.78,87.79,27137.0,76.621,76.6298,76.6123,76.621,27137.0
2020-10-21 11:35:00,87.79,87.79,87.78,87.78,24760.0,76.621,76.621,76.6123,76.6123,24760.0
2020-10-21 11:40:00,87.79,87.8,87.78,87.8,45520.0,76.621,76.6298,76.6123,76.6298,45520.0
2020-10-21 11:45:00,87.8,87.8,87.79,87.8,102617.0,76.6298,76.6298,76.621,76.6298,102617.0
2020-10-21 11:50:00,87.8,87.8,87.79,87.8,15292.0,76.6298,76.6298,76.621,76.6298,15292.0
2020-10-21 11:55:00,87.8,87.81,87.79,87.81,15520.0,76.6298,76.6385,76.621,76.6385,15520.0
2020-10-21 12:00:00,87.81,87.81,87.8,87.8,21992.0,76.6385,76.6385,76.6298,76.6298,21992.0
2020-10-21 12:05:00,87.8,87.81,87.8,87.8,27251.0,76.6298,76.6385,76.6298,76.6298,27251.0
2020-10-21 12:10:00,87.8,87.8,87.79,87.8,34423.0,76.6298,76.6298,76.621,76.6298,34423.0
2020-10-21 12:15:00,87.8,87.8,87.79,87.8,19301.0,76.6298,76.6298,76.621,76.6298,19301.0
2020-10-21 12:20:00,87.8,87.8,87.77,87.79,171203.0,76.6298,76.6298,76.6036,76.621,171203.0
2020-10-21 12:25:00,87.78,87.79,87.77,87.78,48103.0,76.6123,76.621,76.6036,76.6123,48103.0
2020-10-21 12:30:00,87.78,87.79,87.77,87.79,23606.0,76.6123,76.621,76.6036,76.621,23606.0
2020-10-21 12:35:00,87.79,87.8,87.78,87.79,53162.0,76.621,76.6298,76.6123,76.621,53162.0
2020-10-21 12:40:00,87.8,87.8,87.79,87.8,29470.0,76.6298,76.6298,76.621,76.6298,29470.0
2020-10-21 12:45:00,87.8,87.8,87.79,87.8,53337.0,76.6298,76.6298,76.621,76.6298,53337.0
2020-10-21 12:50:00,87.8,87.81,87.79,87.81,21069.0,76.6298,76.6385,76.621,76.6385,21069.0
2020-10-21 12:55:00,87.81,87.81,87.8,87.8,36033.0,76.6385,76.6385,76.6298,76.6298,36033.0
2020-10-21 13:00:00,87.81,87.82,87.79,87.8,118146.0,76.6385,76.6472,76.621,76.6298,118146.0
2020-10-21 13:05:00,87.8,87.82,87.8,87.82,45981.0,76.6298,76.6472,76.6298,76.6472,45981.0
2020-10-21 13:10:00,87.81,87.82,87.81,87.81,38901.0,76.6385,76.6472,76.6385,76.6385,38901.0
2020-10-21 13:15:00,87.81,87.82,87.81,87.81,28989.0,76.6385,76.6472,76.6385,76.6385,28989.0
2020-10-21 13:20:00,87.82,87.84,87.81,87.83,68208.0,76.6472,76.6647,76.6385,76.6559,68208.0
2020-10-21 13:25:00,87.83,87.84,87.83,87.84,54204.0,76.6559,76.6647,76.6559,76.6647,54204.0
2020-10-21 13:30:00,87.84,87.84,87.82,87.83,51066.0,76.6647,76.6647,76.6472,76.6559,51066.0
2020-10-21 13:35:00,87.83,87.84,87.82,87.84,19951.0,76.6559,76.6647,76.6472,76.6647,19951.0
2020-10-21 13:40:00,87.84,87.84,87.83,87.84,15376.0,76.6647,76.6647,76.6559,76.6647,15376.0
2020-10-21 13:45:00,87.83,87.84,87.8,87.8,43301.0,76.6559,76.6647,76.6298,76.6298,43301.0
2020-10-21 13:50:00,87.81,87.82,87.8,87.81,79866.0,76.6385,76.6472,76.6298,76.6385,79866.0
2020-10-21 13:55:00,87.82,87.82,87.81,87.81,20211.0,76.6472,76.6472,76.6385,76.6385,20211.0
2020-10-21 14:00:00,87.81,87.82,87.81,87.81,23692.0,76.6385,76.6472,76.6385,76.6385,23692.0
2020-10-21 14:05:00,87.81,87.82,87.77,87.81,99450.0,76.6385,76.6472,76.6036,76.6385,99450.0
2020-10-21 14:10:00,87.81,87.81,87.79,87.81,47802.0,76.6385,76.6385,76.621,76.6385,47802.0
2020-10-21 14:15:00,87.81,87.82,87.8,87.81,16177.0,76.6385,76.6472,76.6298,76.6385,16177.0
2020-10-21 14:20:00,87.81,87.82,87.81,87.81,19186.0,76.6385,76.6472,76.6385,76.6385,19186.0
2020-10-21 14:25:00,87.81,87.82,87.81,87.81,51310.0,76.6385,76.6472,76.6385,76.6385,51310.0
2020-10-21 14:30:00,87.81,87.82,87.79,87.8,63140.0,76.6385,76.6472,76.621,76.6298,63140.0
2020-10-21 14:35:00,87.8,87.8,87.79,87.79,61053.0,76.6298,76.6298,76.621,76.621,61053.0
2020-10-21 14:40:00,87.8,87.8,87.78,87.8,55098.0,76.6298,76.6298,76.6123,76.6298,55098.0
2020-10-21 14:45:00,87.8,87.8,87.79,87.8,46733.0,76.6298,76.6298,76.621,76.6298,46733.0
2020-10-21 14:50:00,87.8,87.8,87.77,87.77,36459.0,76.6298,76.6298,76.6036,76.6036,36459.0
2020-10-21 14:55:00,87.78,87.78,87.74,87.74,61165.0,76.6123,76.6123,76.5774,76.5774,61165.0
2020-10-21 15:00:00,87.75,87.77,87.74,87.77,35858.0,76.5861,76.6036,76.5774,76.6036,35858.0
2020-10-21 15:05:00,87.77,87.77,87.75,87.76,87587.0,76.6036,76.6036,76.5861,76.5948,87587.0
2020-10-21 15:10:00,87.76,87.77,87.75,87.76,36633.0,76.5948,76.6036,76.5861,76.5948,36633.0
2020-10-21 15:15:00,87.76,87.76,87.75,87.76,20533.0,76.5948,76.5948,76.5861,76.5948,20533.0
2020-10-21 15:20:00,87.76,87.76,87.75,87.76,28109.0,76.5948,76.5948,76.5861,76.5948,28109.0
2020-10-21 15:25:00,87.75,87.76,87.74,87.76,37876.0,76.5861,76.5948,76.5774,76.5948,37876.0
2020-10-21 15:30:00,87.75,87.76,87.74,87.75,40691.0,76.5861,76.5948,76.5774,76.5861,40691.0
2020-10-21 15:35:00,87.74,87.75,87.74,87.75,50356.0,76.5774,76.5861,76.5774,76.5861,50356.0
2020-10-21 15:40:00,87.75,87.75,87.74,87.75,40007.0,76.5861,76.5861,76.5774,76.5861,40007.0
2020-10-21 15:45:00,87.75,87.75,87.74,87.75,64190.0,76.5861,76.5861,76.5774,76.5861,64190.0
2020-10-21 15:50:00,87.75,87.77,87.74,87.76,87461.0,76.5861,76.6036,76.5774,76.5948,87461.0
2020-10-21 15:55:00,87.76,87.77,87.74,87.74,98909.0,76.5948,76.6036,76.5774,76.5774,98909.0
2020-10-22 09:30:00,87.73,87.74,87.7,87.7,71843.0,76.5687,76.5774,76.5425,76.5425,71843.0
2020-10-22 09:35:00,87.69,87.7,87.68,87.69,54142.0,76.5338,76.5425,76.525,76.5338,54142.0
2020-10-22 09:40:00,87.69,87.7,87.68,87.69,13071.0,76.5338,76.5425,76.525,76.5338,13071.0
2020-10-22 09:45:00,87.69,87.71,87.68,87.71,29035.0,76.5338,76.5512,76.525,76.5512,29035.0
2020-10-22 09:50:00,87.7,87.73,87.7,87.72,20155.0,76.5425,76.5687,76.5425,76.5599,20155.0
2020-10-22 09:55:00,87.72,87.73,87.71,87.72,11860.0,76.5599,76.5687,76.5512,76.5599,11860.0
2020-10-22 10:00:00,87.72,87.72,87.7,87.7,56084.0,76.5599,76.5599,76.5425,76.5425,56084.0
2020-10-22 10:05:00,87.7,87.72,87.69,87.71,31138.0,76.5425,76.5599,76.5338,76.5512,31138.0
2020-10-22 10:10:00,87.71,87.72,87.69,87.7,30439.0,76.5512,76.5599,76.5338,76.5425,30439.0
2020-10-22 10:15:00,87.7,87.7,87.68,87.69,59565.0,76.5425,76.5425,76.525,76.5338,59565.0
2020-10-22 10:20:00,87.69,87.69,87.68,87.69,44528.0,76.5338,76.5338,76.525,76.5338,44528.0
2020-10-22 10:25:00,87.69,87.7,87.68,87.7,66152.0,76.5338,76.5425,76.525,76.5425,66152.0
2020-10-22 10:30:00,87.7,87.71,87.68,87.7,127266.0,76.5425,76.5512,76.525,76.5425,127266.0
2020-10-22 10:35:00,87.69,87.71,87.68,87.68,69705.0,76.5338,76.5512,76.525,76.525,69705.0
2020-10-22 10:40:00,87.7,87.71,87.69,87.7,98505.0,76.5425,76.5512,76.5338,76.5425,98505.0
2020-10-22 10:45:00,87.7,87.71,87.69,87.7,54269.0,76.5425,76.5512,76.5338,76.5425,54269.0
2020-10-22 10:50:00,87.7,87.72,87.66,87.67,149951.0,76.5425,76.5599,76.5076,76.5163,149951.0
2020-10-22 10:55:00,87.67,87.68,87.65,87.66,66861.0,76.5163,76.525,76.4988,76.5076,66861.0
2020-10-22 11:00:00,87.66,87.66,87.62,87.64,37507.0,76.5076,76.5076,76.4727,76.4901,37507.0
2020-10-22 11:05:00,87.64,87.64,87.62,87.63,33928.0,76.4901,76.4901,76.4727,76.4814,33928.0
2020-10-22 11:10:00,87.63,87.63,87.6,87.6,41155.0,76.4814,76.4814,76.4552,76.4552,41155.0
2020-10-22 11:15:00,87.59,87.61,87.58,87.59,36231.0,76.4465,76.4639,76.4377,76.4465,36231.0
2020-10-22 11:20:00,87.59,87.61,87.58,87.59,55001.0,76.4465,76.4639,76.4377,76.4465,55001.0
2020-10-22 11:25:00,87.58,87.63,87.58,87.63,48084.0,76.4377,76.4814,76.4377,76.4814,48084.0
2020-10-22 11:30:00,87.62,87.63,87.61,87.62,22247.0,76.4727,76.4814,76.4639,76.4727,22247.0
2020-10-22 11:35:00,87.62,87.64,87.61,87.62,65362.0,76.4727,76.4901,76.4639,76.4727,65362.0
2020-10-22 11:40:00,87.62,87.62,87.6,87.61,61845.0,76.4727,76.4727,76.4552,76.4639,61845.0
2020-10-22 11:45:00,87.6,87.61,87.58,87.59,278518.0,76.4552,76.4639,76.4377,76.4465,278518.0
2020-10-22 11:50:00,87.59,87.61,87.58,87.6,119418.0,76.4465,76.4639,76.4377,76.4552,119418.0
2020-10-22 11:55:00,87.6,87.6,87.58,87.59,130608.0,76.4552,76.4552,76.4377,76.4465,130608.0
2020-10-22 12:00:00,87.59,87.63,87.58,87.63,45589.0,76.4465,76.4814,76.4377,76.4814,45589.0
2020-10-22 12:05:00,87.63,87.64,87.62,87.63,29718.0,76.4814,76.4901,76.4727,76.4814,29718.0
2020-10-22 12:10:00,87.63,87.63,87.62,87.63,18654.0,76.4814,76.4814,76.4727,76.4814,18654.0
2020-10-22 12:15:00,87.63,87.64,87.62,87.63,27727.0,76.4814,76.4901,76.4727,76.4814,27727.0
2020-10-22 12:20:00,87.64,87.64,87.62,87.63,14190.0,76.4901,76.4901,76.4727,76.4814,14190.0
2020-10-22 12:25:00,87.63,87.65,87.62,87.63,51529.0,76.4814,76.4988,76.4727,76.4814,51529.0
2020-10-22 12:30:00,87.63,87.64,87.61,87.61,46837.0,76.4814,76.4901,76.4639,76.4639,46837.0
2020-10-22 12:35:00,87.61,87.62,87.61,87.62,89002.0,76.4639,76.4727,76.4639,76.4727,89002.0
2020-10-22 12:40:00,87.62,87.62,87.61,87.61,111817.0,76.4727,76.4727,76.4639,76.4639,111817.0
2020-10-22 12:45:00,87.61,87.62,87.6,87.6,21990.0,76.4639,76.4727,76.4552,76.4552,21990.0
2020-10-22 12:50:00,87.61,87.61,87.6,87.61,14004.0,76.4639,76.4639,76.4552,76.4639,14004.0
2020-10-22 12:55:00,87.61,87.61,87.6,87.6,11989.0,76.4639,76.4639,76.4552,76.4552,11989.0
2020-10-22 13:00:00,87.61,87.62,87.6,87.62,47261.0,76.4639,76.4727,76.4552,76.4727,47261.0
2020-10-22 13:05:00,87.61,87.62,87.59,87.59,87073.0,76.4639,76.4727,76.4465,76.4465,87073.0
2020-10-22 13:10:00,87.59,87.61,87.59,87.61,41475.0,76.4465,76.4639,76.4465,76.4639,41475.0
2020-10-22 13:15:00,87.61,87.62,87.6,87.62,21404.0,76.4639,76.4727,76.4552,76.4727,21404.0
2020-10-22 13:20:00,87.62,87.63,87.61,87.63,24853.0,76.4727,76.4814,76.4639,76.4814,24853.0
2020-10-22 13:25:00,87.62,87.63,87.61,87.62,101484.0,76.4727,76.4814,76.4639,76.4727,101484.0
2020-10-22 13:30:00,87.62,87.63,87.61,87.63,24487.0,76.4727,76.4814,76.4639,76.4814,24487.0
2020-10-22 13:35:00,87.62,87.63,87.61,87.63,87284.0,76.4727,76.4814,76.4639,76.4814,87284.0
2020-10-22 13:40:00,87.63,87.63,87.62,87.63,23993.0,76.4814,76.4814,76.4727,76.4814,23993.0
2020-10-22 13:45:00,87.63,87.63,87.62,87.63,55481.0,76.4814,76.4814,76.4727,76.4814,55481.0
2020-10-22 13:50:00,87.62,87.63,87.62,87.63,23935.0,76.4727,76.4814,76.4727,76.4814,23935.0
2020-10-22 13:55:00,87.63,87.63,87.62,87.63,43980.0,76.4814,76.4814,76.4727,76.4814,43980.0
2020-10-22 14:00:00,87.63,87.63,87.62,87.63,27565.0,76.4814,76.4814,76.4727,76.4814,27565.0
2020-10-22 14:05:00,87.64,87.65,87.63,87.64,22481.0,76.4901,76.4988,76.4814,76.4901,22481.0
2020-10-22 14:10:00,87.65,87.65,87.64,87.65,26786.0,76.4988,76.4988,76.4901,76.4988,26786.0
2020-10-22 14:15:00,87.65,87.65,87.64,87.65,29357.0,76.4988,76.4988,76.4901,76.4988,29357.0
2020-10-22 14:20:00,87.65,87.65,87.64,87.65,11558.0,76.4988,76.4988,76.4901,76.4988,11558.0
2020-10-22 14:25:00,87.65,87.65,87.61,87.61,30536.0,76.4988,76.4988,76.4639,76.4639,30536.0
2020-10-22 14:30:00,87.62,87.66,87.61,87.66,133297.0,76.4727,76.5076,76.4639,76.5076,133297.0
2020-10-22 14:35:00,87.66,87.67,87.65,87.66,62118.0,76.5076,76.5163,76.4988,76.5076,62118.0
2020-10-22 14:40:00,87.66,87.66,87.65,87.66,16108.0,76.5076,76.5076,76.4988,76.5076,16108.0
2020-10-22 14:45:00,87.66,87.66,87.65,87.65,28700.0,76.5076,76.5076,76.4988,76.4988,28700.0
2020-10-22 14:50:00,87.66,87.66,87.64,87.65,68197.0,76.5076,76.5076,76.4901,76.4988,68197.0
2020-10-22 14:55:00,87.64,87.65,87.63,87.64,54366.0,76.4901,76.4988,76.4814,76.4901,54366.0
2020-10-22 15:00:00,87.64,87.64,87.63,87.64,31302.0,76.4901,76.4901,76.4814,76.4901,31302.0
2020-10-22 15:05:00,87.63,87.64,87.62,87.62,78718.0,76.4814,76.4901,76.4727,76.4727,78718.0
2020-10-22 15:10:00,87.63,87.63,87.61,87.61,50883.0,76.4814,76.4814,76.4639,76.4639,50883.0
2020-10-22 15:15:00,87.62,87.63,87.61,87.62,509323.0,76.4727,76.4814,76.4639,76.4727,509323.0
2020-10-22 15:20:00,87.62,87.62,87.6,87.62,99580.0,76.4727,76.4727,76.4552,76.4727,99580.0
2020-10-22 15:25:00,87.61,87.62,87.6,87.61,34392.0,76.4639,76.4727,76.4552,76.4639,34392.0
2020-10-22 15:30:00,87.61,87.61,87.58,87.59,54814.0,76.4639,76.4639,76.4377,76.4465,54814.0
2020-10-22 15:35:00,87.59,87.6,87.57,87.59,204539.0,76.4465,76.4552,76.429,76.4465,204539.0
2020-10-22 15:40:00,87.6,87.6,87.59,87.6,106885.0,76.4552,76.4552,76.4465,76.4552,106885.0
2020-10-22 15:45:00,87.6,87.61,87.59,87.6,86781.0,76.4552,76.4639,76.4465,76.4552,86781.0
2020-10-22 15:50:00,87.59,87.6,87.59,87.6,21735.0,76.4465,76.4552,76.4465,76.4552,21735.0
2020-10-22 15:55:00,87.6,87.6,87.59,87.59,43088.0,76.4552,76.4552,76.4465,76.4465,43088.0
2020-10-23 09:30:00,87.58,87.61,87.56,87.6,80838.0,76.4377,76.4639,76.4203,76.4552,80838.0
2020-10-23 09:35:00,87.61,87.62,87.59,87.61,59251.0,76.4639,76.4727,76.4465,76.4639,59251.0
2020-10-23 09:40:00,87.61,87.62,87.6,87.62,25944.0,76.4639,76.4727,76.4552,76.4727,25944.0
2020-10-23 09:45:00,87.62,87.63,87.61,87.63,16335.0,76.4727,76.4814,76.4639,76.4814,16335.0
2020-10-23 09:50:00,87.63,87.63,87.6,87.61,13357.0,76.4814,76.4814,76.4552,76.4639,13357.0
2020-10-23 09:55:00,87.61,87.63,87.6,87.63,5277.0,76.4639,76.4814,76.4552,76.4814,5277.0
2020-10-23 10:00:00,87.63,87.63,87.62,87.63,24014.0,76.4814,76.4814,76.4727,76.4814,24014.0
2020-10-23 10:05:00,87.63,87.64,87.62,87.63,64329.0,76.4814,76.4901,76.4727,76.4814,64329.0
2020-10-23 10:10:00,87.63,87.65,87.62,87.65,80347.0,76.4814,76.4988,76.4727,76.4988,80347.0
2020-10-23 10:15:00,87.65,87.68,87.64,87.66,112977.0,76.4988,76.525,76.4901,76.5076,112977.0
2020-10-23 10:20:00,87.67,87.67,87.65,87.66,44418.0,76.5163,76.5163,76.4988,76.5076,44418.0
2020-10-23 10:25:00,87.66,87.67,87.65,87.67,22953.0,76.5076,76.5163,76.4988,76.5163,22953.0
2020-10-23 10:30:00,87.65,87.68,87.65,87.67,34300.0,76.4988,76.525,76.4988,76.5163,34300.0
2020-10-23 10:35:00,87.68,87.68,87.64,87.66,18172.0,76.525,76.525,76.4901,76.5076,18172.0
2020-10-23 10:40:00,87.66,87.66,87.65,87.65,19896.0,76.5076,76.5076,76.4988,76.4988,19896.0
2020-10-23 10:45:00,87.65,87.65,87.63,87.64,41875.0,76.4988,76.4988,76.4814,76.4901,41875.0
2020-10-23 10:50:00,87.64,87.65,87.63,87.65,18992.0,76.4901,76.4988,76.4814,76.4988,18992.0
2020-10-23 10:55:00,87.65,87.65,87.63,87.64,42431.0,76.4988,76.4988,76.4814,76.4901,42431.0
2020-10-23 11:00:00,87.65,87.66,87.64,87.65,67693.0,76.4988,76.5076,76.4901,76.4988,67693.0
2020-10-23 11:05:00,87.66,87.66,87.64,87.66,36920.0,76.5076,76.5076,76.4901,76.5076,36920.0
2020-10-23 11:10:00,87.66,87.67,87.63,87.63,22344.0,76.5076,76.5163,76.4814,76.4814,22344.0
2020-10-23 11:15:00,87.64,87.65,87.61,87.65,33266.0,76.4901,76.4988,76.4639,76.4988,33266.0
2020-10-23 11:20:00,87.65,87.65,87.63,87.65,98334.0,76.4988,76.4988,76.4814,76.4988,98334.0
2020-10-23 11:25:00,87.65,87.66,87.64,87.64,37328.0,76.4988,76.5076,76.4901,76.4901,37328.0
2020-10-23 11:30:00,87.64,87.66,87.64,87.65,39313.0,76.4901,76.5076,76.4901,76.4988,39313.0
2020-10-23 11:35:00,87.66,87.66,87.65,87.66,20488.0,76.5076,76.5076,76.4988,76.5076,20488.0
2020-10-23 11:40:00,87.66,87.66,87.63,87.66,45340.0,76.5076,76.5076,76.4814,76.5076,45340.0
2020-10-23 11:45:00,87.66,87.67,87.65,87.67,44670.0,76.5076,76.5163,76.4988,76.5163,44670.0
2020-10-23 11:50:00,87.67,87.67,87.66,87.66,16892.0,76.5163,76.5163,76.5076,76.5076,16892.0
2020-10-23 11:55:00,87.66,87.68,87.66,87.68,29071.0,76.5076,76.525,76.5076,76.525,29071.0
2020-10-23 12:00:00,87.67,87.69,87.66,87.67,34302.0,76.5163,76.5338,76.5076,76.5163,34302.0
2020-10-23 12:05:00,87.66,87.68,87.65,87.67,75878.0,76.5076,76.525,76.4988,76.5163,75878.0
2020-10-23 12:10:00,87.68,87.68,87.67,87.67,13617.0,76.525,76.525,76.5163,76.5163,13617.0
2020-10-23 12:15:00,87.68,87.7,87.67,87.7,31352.0,76.525,76.5425,76.5163,76.5425,31352.0
2020-10-23 12:20:00,87.69,87.71,87.69,87.71,15450.0,76.5338,76.5512,76.5338,76.5512,15450.0
2020-10-23 12:25:00,87.71,87.71,87.69,87.7,28940.0,76.5512,76.5512,76.5338,76.5425,28940.0
2020-10-23 12:30:00,87.7,87.71,87.69,87.7,10559.0,76.5425,76.5512,76.5338,76.5425,10559.0
2020-10-23 12:35:00,87.71,87.72,87.7,87.72,80110.0,76.5512,76.5599,76.5425,76.5599,80110.0
2020-10-23 12:40:00,87.72,87.72,87.71,87.72,10639.0,76.5599,76.5599,76.5512,76.5599,10639.0
2020-10-23 12:45:00,87.71,87.74,87.71,87.73,28331.0,76.5512,76.5774,76.5512,76.5687,28331.0
2020-10-23 12:50:00,87.72,87.74,87.72,87.73,41820.0,76.5599,76.5774,76.5599,76.5687,41820.0
2020-10-23 12:55:00,87.73,87.75,87.73,87.74,21751.0,76.5687,76.5861,76.5687,76.5774,21751.0
2020-10-23 13:00:00,87.73,87.74,87.72,87.72,17771.0,76.5687,76.5774,76.5599,76.5599,17771.0
2020-10-23 13:05:00,87.72,87.72,87.71,87.72,30535.0,76.5599,76.5599,76.5512,76.5599,30535.0
2020-10-23 13:10:00,87.72,87.72,87.7,87.72,28899.0,76.5599,76.5599,76.5425,76.5599,28899.0
2020-10-23 13:15:00,87.72,87.72,87.69,87.7,23035.0,76.5599,76.5599,76.5338,76.5425,23035.0
2020-10-23 13:20:00,87.7,87.71,87.69,87.69,10345.0,76.5425,76.5512,76.5338,76.5338,10345.0
2020-10-23 13:25:00,87.69,87.7,87.68,87.7,67179.0,76.5338,76.5425,76.525,76.5425,67179.0
2020-10-23 13:30:00,87.7,87.7,87.69,87.69,25138.0,76.5425,76.5425,76.5338,76.5338,25138.0
2020-10-23 13:35:00,87.69,87.7,87.68,87.69,10773.0,76.5338,76.5425,76.525,76.5338,10773.0
2020-10-23 13:40:00,87.69,87.69,87.68,87.69,26842.0,76.5338,76.5338,76.525,76.5338,26842.0
2020-10-23 13:45:00,87.68,87.69,87.67,87.68,94968.0,76.525,76.5338,76.5163,76.525,94968.0
2020-10-23 13:50:00,87.68,87.69,87.67,87.69,25210.0,76.525,76.5338,76.5163,76.5338,25210.0
2020-10-23 13:55:00,87.69,87.69,87.68,87.69,25968.0,76.5338,76.5338,76.525,76.5338,25968.0
2020-10-23 14:00:00,87.68,87.69,87.68,87.69,11143.0,76.525,76.5338,76.525,76.5338,11143.0
2020-10-23 14:05:00,87.69,87.69,87.68,87.69,37545.0,76.5338,76.5338,76.525,76.5338,37545.0
2020-10-23 14:10:00,87.69,87.69,87.68,87.68,39208.0,76.5338,76.5338,76.525,76.525,39208.0
2020-10-23 14:15:00,87.68,87.7,87.68,87.7,23107.0,76.525,76.5425,76.525,76.5425,23107.0
2020-10-23 14:20:00,87.7,87.71,87.69,87.7,182368.0,76.5425,76.5512,76.5338,76.5425,182368.0
2020-10-23 14:25:00,87.7,87.7,87.69,87.7,32687.0,76.5425,76.5425,76.5338,76.5425,32687.0
2020-10-23 14:30:00,87.7,87.7,87.69,87.7,16429.0,76.5425,76.5425,76.5338,76.5425,16429.0
2020-10-23 14:35:00,87.69,87.7,87.69,87.69,59048.0,76.5338,76.5425,76.5338,76.5338,59048.0
2020-10-23 14:40:00,87.69,87.71,87.68,87.71,42989.0,76.5338,76.5512,76.525,76.5512,42989.0
2020-10-23 14:45:00,87.7,87.71,87.7,87.7,18092.0,76.5425,76.5512,76.5425,76.5425,18092.0
2020-10-23 14:50:00,87.71,87.71,87.7,87.7,7736.0,76.5512,76.5512,76.5425,76.5425,7736.0
2020-10-23 14:55:00,87.7,87.71,87.7,87.7,23531.0,76.5425,76.5512,76.5425,76.5425,23531.0
2020-10-23 15:00:00,87.7,87.71,87.69,87.69,19249.0,76.5425,76.5512,76.5338,76.5338,19249.0
2020-10-23 15:05:00,87.7,87.7,87.68,87.69,70526.0,76.5425,76.5425,76.525,76.5338,70526.0
2020-10-23 15:10:00,87.69,87.69,87.68,87.68,148062.0,76.5338,76.5338,76.525,76.525,148062.0
2020-10-23 15:15:00,87.69,87.69,87.68,87.69,42449.0,76.5338,76.5338,76.525,76.5338,42449.0
2020-10-23 15:20:00,87.69,87.7,87.68,87.7,82467.0,76.5338,76.5425,76.525,76.5425,82467.0
2020-10-23 15:25:00,87.7,87.71,87.69,87.7,24540.0,76.5425,76.5512,76.5338,76.5425,24540.0
2020-10-23 15:30:00,87.7,87.72,87.7,87.71,30711.0,76.5425,76.5599,76.5425,76.5512,30711.0
2020-10-23 15:35:00,87.71,87.72,87.71,87.72,68315.0,76.5512,76.5599,76.5512,76.5599,68315.0
2020-10-23 15:40:00,87.72,87.72,87.71,87.71,23239.0,76.5599,76.5599,76.5512,76.5512,23239.0
2020-10-23 15:45:00,87.72,87.72,87.71,87.71,57416.0,76.5599,76.5599,76.5512,76.5512,57416.0
2020-10-23 15:50:00,87.71,87.72,87.7,87.7,27608.0,76.5512,76.5599,76.5425,76.5425,27608.0
2020-10-23 15:55:00,87.7,87.71,87.7,87.7,21942.0,76.5425,76.5512,76.5425,76.5425,21942.0
2020-10-26 09:30:00,87.81,87.84,87.79,87.82,102287.0,76.6385,76.6647,76.621,76.6472,102287.0
2020-10-26 09:35:00,87.81,87.82,87.81,87.82,29534.0,76.6385,76.6472,76.6385,76.6472,29534.0
2020-10-26 09:40:00,87.81,87.84,87.81,87.83,33947.0,76.6385,76.6647,76.6385,76.6559,33947.0
2020-10-26 09:45:00,87.82,87.83,87.82,87.83,19657.0,76.6472,76.6559,76.6472,76.6559,19657.0
2020-10-26 09:50:00,87.83,87.83,87.82,87.83,16559.0,76.6559,76.6559,76.6472,76.6559,16559.0
2020-10-26 09:55:00,87.82,87.83,87.82,87.83,13106.0,76.6472,76.6559,76.6472,76.6559,13106.0
2020-10-26 10:00:00,87.83,87.84,87.82,87.83,43438.0,76.6559,76.6647,76.6472,76.6559,43438.0
2020-10-26 10:05:00,87.82,87.83,87.82,87.83,76091.0,76.6472,76.6559,76.6472,76.6559,76091.0
2020-10-26 10:10:00,87.83,87.83,87.82,87.83,63583.0,76.6559,76.6559,76.6472,76.6559,63583.0
2020-10-26 10:15:00,87.83,87.83,87.82,87.83,41077.0,76.6559,76.6559,76.6472,76.6559,41077.0
2020-10-26 10:20:00,87.83,87.83,87.81,87.81,38074.0,76.6559,76.6559,76.6385,76.6385,38074.0
2020-10-26 10:25:00,87.81,87.82,87.81,87.81,17064.0,76.6385,76.6472,76.6385,76.6385,17064.0
2020-10-26 10:30:00,87.81,87.84,87.81,87.84,85688.0,76.6385,76.6647,76.6385,76.6647,85688.0
2020-10-26 10:35:00,87.84,87.84,87.83,87.84,159444.0,76.6647,76.6647,76.6559,76.6647,159444.0
2020-10-26 10:40:00,87.84,87.84,87.83,87.84,54712.0,76.6647,76.6647,76.6559,76.6647,54712.0
2020-10-26 10:45:00,87.84,87.84,87.83,87.84,47898.0,76.6647,76.6647,76.6559,76.6647,47898.0
2020-10-26 10:50:00,87.84,87.84,87.83,87.84,34265.0,76.6647,76.6647,76.6559,76.6647,34265.0
2020-10-26 10:55:00,87.84,87.84,87.83,87.83,121087.0,76.6647,76.6647,76.6559,76.6559,121087.0
2020-10-26 11:00:00,87.83,87.83,87.81,87.81,109455.0,76.6559,76.6559,76.6385,76.6385,109455.0
2020-10-26 11:05:00,87.81,87.85,87.81,87.84,136679.0,76.6385,76.6734,76.6385,76.6647,136679.0
2020-10-26 11:10:00,87.84,87.85,87.84,87.85,36597.0,76.6647,76.6734,76.6647,76.6734,36597.0
2020-10-26 11:15:00,87.85,87.91,87.85,87.89,135491.0,76.6734,76.7258,76.6734,76.7083,135491.0
2020-10-26 11:20:00,87.89,87.89,87.86,87.87,37212.0,76.7083,76.7083,76.6821,76.6909,37212.0
2020-10-26 11:25:00,87.87,87.87,87.86,87.87,59505.0,76.6909,76.6909,76.6821,76.6909,59505.0
2020-10-26 11:30:00,87.87,87.88,87.86,87.86,35632.0,76.6909,76.6996,76.6821,76.6821,35632.0
2020-10-26 11:35:00,87.87,87.87,87.86,87.87,13074.0,76.6909,76.6909,76.6821,76.6909,13074.0
2020-10-26 11:40:00,87.87,87.88,87.86,87.86,31005.0,76.6909,76.6996,76.6821,76.6821,31005.0
2020-10-26 11:45:00,87.86,87.87,87.86,87.87,40017.0,76.6821,76.6909,76.6821,76.6909,40017.0
2020-10-26 11:50:00,87.87,87.87,87.85,87.86,51948.0,76.6909,76.6909,76.6734,76.6821,51948.0
2020-10-26 11:55:00,87.85,87.86,87.85,87.85,16876.0,76.6734,76.6821,76.6734,76.6734,16876.0
2020-10-26 12:00:00,87.86,87.86,87.84,87.84,32402.0,76.6821,76.6821,76.6647,76.6647,32402.0
2020-10-26 12:05:00,87.84,87.85,87.82,87.85,263461.0,76.6647,76.6734,76.6472,76.6734,263461.0
2020-10-26 12:10:00,87.84,87.85,87.83,87.84,43454.0,76.6647,76.6734,76.6559,76.6647,43454.0
2020-10-26 12:15:00,87.84,87.85,87.83,87.84,43696.0,76.6647,76.6734,76.6559,76.6647,43696.0
2020-10-26 12:20:00,87.85,87.85,87.83,87.84,60150.0,76.6734,76.6734,76.6559,76.6647,60150.0
2020-10-26 12:25:00,87.84,87.85,87.83,87.84,48324.0,76.6647,76.6734,76.6559,76.6647,48324.0
2020-10-26 12:30:00,87.84,87.86,87.84,87.85,19008.0,76.6647,76.6821,76.6647,76.6734,19008.0
2020-10-26 12:35:00,87.86,87.86,87.84,87.86,34830.0,76.6821,76.6821,76.6647,76.6821,34830.0
2020-10-26 12:40:00,87.86,87.86,87.85,87.85,39083.0,76.6821,76.6821,76.6734,76.6734,39083.0
2020-10-26 12:45:00,87.86,87.86,87.85,87.86,10742.0,76.6821,76.6821,76.6734,76.6821,10742.0
2020-10-26 12:50:00,87.86,87.86,87.84,87.84,33559.0,76.6821,76.6821,76.6647,76.6647,33559.0
2020-10-26 12:55:00,87.85,87.85,87.84,87.84,10997.0,76.6734,76.6734,76.6647,76.6647,10997.0
2020-10-26 13:00:00,87.84,87.85,87.83,87.84,12143.0,76.6647,76.6734,76.6559,76.6647,12143.0
2020-10-26 13:05:00,87.83,87.84,87.83,87.84,26713.0,76.6559,76.6647,76.6559,76.6647,26713.0
2020-10-26 13:10:00,87.84,87.85,87.83,87.84,24186.0,76.6647,76.6734,76.6559,76.6647,24186.0
2020-10-26 13:15:00,87.84,87.87,87.84,87.87,20441.0,76.6647,76.6909,76.6647,76.6909,20441.0
2020-10-26 13:20:00,87.87,87.87,87.86,87.86,47437.0,76.6909,76.6909,76.6821,76.6821,47437.0
2020-10-26 13:25:00,87.87,87.87,87.86,87.87,16369.0,76.6909,76.6909,76.6821,76.6909,16369.0
2020-10-26 13:30:00,87.86,87.88,87.86,87.88,54259.0,76.6821,76.6996,76.6821,76.6996,54259.0
2020-10-26 13:35:00,87.88,87.88,87.86,87.87,46205.0,76.6996,76.6996,76.6821,76.6909,46205.0
2020-10-26 13:40:00,87.87,87.88,87.86,87.88,24804.0,76.6909,76.6996,76.6821,76.6996,24804.0
2020-10-26 13:45:00,87.88,87.88,87.87,87.87,25176.0,76.6996,76.6996,76.6909,76.6909,25176.0
2020-10-26 13:50:00,87.87,87.88,87.87,87.88,33421.0,76.6909,76.6996,76.6909,76.6996,33421.0
2020-10-26 13:55:00,87.87,87.88,87.87,87.88,19865.0,76.6909,76.6996,76.6909,76.6996,19865.0
2020-10-26 14:00:00,87.88,87.88,87.86,87.87,39111.0,76.6996,76.6996,76.6821,76.6909,39111.0
2020-10-26 14:05:00,87.87,87.88,87.86,87.87,60233.0,76.6909,76.6996,76.6821,76.6909,60233.0
2020-10-26 14:10:00,87.88,87.88,87.87,87.87,25355.0,76.6996,76.6996,76.6909,76.6909,25355.0
2020-10-26 14:15:00,87.88,87.88,87.85,87.86,199635.0,76.6996,76.6996,76.6734,76.6821,199635.0
2020-10-26 14:20:00,87.86,87.87,87.85,87.86,46022.0,76.6821,76.6909,76.6734,76.6821,46022.0
2020-10-26 14:25:00,87.86,87.86,87.85,87.86,11360.0,76.6821,76.6821,76.6734,76.6821,11360.0
2020-10-26 14:30:00,87.86,87.86,87.85,87.86,18849.0,76.6821,76.6821,76.6734,76.6821,18849.0
2020-10-26 14:35:00,87.86,87.86,87.85,87.86,17715.0,76.6821,76.6821,76.6734,76.6821,17715.0
2020-10-26 14:40:00,87.86,87.86,87.84,87.84,13580.0,76.6821,76.6821,76.6647,76.6647,13580.0
2020-10-26 14:45:00,87.85,87.86,87.84,87.86,30171.0,76.6734,76.6821,76.6647,76.6821,30171.0
2020-10-26 14:50:00,87.85,87.86,87.84,87.85,47169.0,76.6734,76.6821,76.6647,76.6734,47169.0
2020-10-26 14:55:00,87.85,87.87,87.84,87.86,75673.0,76.6734,76.6909,76.6647,76.6821,75673.0
2020-10-26 15:00:00,87.85,87.87,87.85,87.86,169176.0,76.6734,76.6909,76.6734,76.6821,169176.0
2020-10-26 15:05:00,87.86,87.87,87.85,87.87,203759.0,76.6821,76.6909,76.6734,76.6909,203759.0
2020-10-26 15:10:00,87.87,87.87,87.85,87.85,44050.0,76.6909,76.6909,76.6734,76.6734,44050.0
2020-10-26 15:15:00,87.85,87.87,87.85,87.87,24409.0,76.6734,76.6909,76.6734,76.6909,24409.0
2020-10-26 15:20:00,87.87,87.87,87.86,87.87,31777.0,76.6909,76.6909,76.6821,76.6909,31777.0
2020-10-26 15:25:00,87.87,87.87,87.85,87.86,15833.0,76.6909,76.6909,76.6734,76.6821,15833.0
2020-10-26 15:30:00,87.86,87.86,87.85,87.86,35872.0,76.6821,76.6821,76.6734,76.6821,35872.0
2020-10-26 15:35:00,87.86,87.87,87.85,87.86,29403.0,76.6821,76.6909,76.6734,76.6821,29403.0
2020-10-26 15:40:00,87.86,87.86,87.85,87.86,38456.0,76.6821,76.6821,76.6734,76.6821,38456.0
2020-10-26 15:45:00,87.86,87.86,87.85,87.86,38920.0,76.6821,76.6821,76.6734,76.6821,38920.0
2020-10-26 15:50:00,87.86,87.86,87.85,87.86,18455.0,76.6821,76.6821,76.6734,76.6821,18455.0
2020-10-26 15:55:00,87.86,87.86,87.83,87.84,79214.0,76.6821,76.6821,76.6559,76.6647,79214.0
2020-10-27 09:30:00,87.97,87.97,87.94,87.95,102480.0,76.7781,76.7781,76.7519,76.7607,102480.0
2020-10-27 09:35:00,87.95,87.95,87.93,87.94,58502.0,76.7607,76.7607,76.7432,76.7519,58502.0
2020-10-27 09:40:00,87.95,87.95,87.92,87.93,33713.0,76.7607,76.7607,76.7345,76.7432,33713.0
2020-10-27 09:45:00,87.93,87.94,87.92,87.93,42336.0,76.7432,76.7519,76.7345,76.7432,42336.0
2020-10-27 09:50:00,87.94,87.94,87.9,87.91,70017.0,76.7519,76.7519,76.717,76.7258,70017.0
2020-10-27 09:55:00,87.91,87.94,87.9,87.92,17605.0,76.7258,76.7519,76.717,76.7345,17605.0
2020-10-27 10:00:00,87.92,87.95,87.92,87.95,32182.0,76.7345,76.7607,76.7345,76.7607,32182.0
2020-10-27 10:05:00,87.95,87.96,87.93,87.94,48682.0,76.7607,76.7694,76.7432,76.7519,48682.0
2020-10-27 10:10:00,87.94,87.94,87.92,87.94,19833.0,76.7519,76.7519,76.7345,76.7519,19833.0
2020-10-27 10:15:00,87.94,87.96,87.93,87.96,44869.0,76.7519,76.7694,76.7432,76.7694,44869.0
2020-10-27 10:20:00,87.96,87.97,87.96,87.97,23145.0,76.7694,76.7781,76.7694,76.7781,23145.0
2020-10-27 10:25:00,87.97,87.99,87.96,87.98,41564.0,76.7781,76.7956,76.7694,76.7869,41564.0
2020-10-27 10:30:00,87.98,87.99,87.95,87.95,73517.0,76.7869,76.7956,76.7607,76.7607,73517.0
2020-10-27 10:35:00,87.95,87.96,87.94,87.95,26697.0,76.7607,76.7694,76.7519,76.7607,26697.0
2020-10-27 10:40:00,87.95,87.97,87.94,87.95,42167.0,76.7607,76.7781,76.7519,76.7607,42167.0
2020-10-27 10:45:00,87.95,87.98,87.95,87.97,62144.0,76.7607,76.7869,76.7607,76.7781,62144.0
2020-10-27 10:50:00,87.97,87.98,87.96,87.98,27194.0,76.7781,76.7869,76.7694,76.7869,27194.0
2020-10-27 10:55:00,87.97,87.98,87.96,87.96,68175.0,76.7781,76.7869,76.7694,76.7694,68175.0
2020-10-27 11:00:00,87.96,87.96,87.95,87.95,30181.0,76.7694,76.7694,76.7607,76.7607,30181.0
2020-10-27 11:05:00,87.95,87.96,87.95,87.96,14850.0,76.7607,76.7694,76.7607,76.7694,14850.0
2020-10-27 11:10:00,87.95,87.96,87.95,87.95,40065.0,76.7607,76.7694,76.7607,76.7607,40065.0
2020-10-27 11:15:00,87.95,87.95,87.93,87.94,18950.0,76.7607,76.7607,76.7432,76.7519,18950.0
2020-10-27 11:20:00,87.94,87.95,87.93,87.95,97261.0,76.7519,76.7607,76.7432,76.7607,97261.0
2020-10-27 11:25:00,87.95,87.96,87.94,87.95,69280.0,76.7607,76.7694,76.7519,76.7607,69280.0
2020-10-27 11:30:00,87.95,87.98,87.95,87.98,72725.0,76.7607,76.7869,76.7607,76.7869,72725.0
2020-10-27 11:35:00,87.98,87.99,87.97,87.98,32966.0,76.7869,76.7956,76.7781,76.7869,32966.0
2020-10-27 11:40:00,87.98,87.98,87.96,87.97,41135.0,76.7869,76.7869,76.7694,76.7781,41135.0
2020-10-27 11:45:00,87.98,87.98,87.96,87.98,35536.0,76.7869,76.7869,76.7694,76.7869,35536.0
2020-10-27 11:50:00,87.98,87.98,87.96,87.97,79394.0,76.7869,76.7869,76.7694,76.7781,79394.0
2020-10-27 11:55:00,87.97,87.98,87.96,87.98,50777.0,76.7781,76.7869,76.7694,76.7869,50777.0
2020-10-27 12:00:00,87.98,87.99,87.97,87.98,27989.0,76.7869,76.7956,76.7781,76.7869,27989.0
2020-10-27 12:05:00,87.98,87.99,87.98,87.99,21937.0,76.7869,76.7956,76.7869,76.7956,21937.0
2020-10-27 12:10:00,87.98,87.99,87.98,87.98,30042.0,76.7869,76.7956,76.7869,76.7869,30042.0
2020-10-27 12:15:00,87.99,87.99,87.98,87.99,15729.0,76.7956,76.7956,76.7869,76.7956,15729.0
2020-10-27 12:20:00,87.99,87.99,87.98,87.98,18043.0,76.7956,76.7956,76.7869,76.7869,18043.0
2020-10-27 12:25:00,87.99,87.99,87.98,87.98,11378.0,76.7956,76.7956,76.7869,76.7869,11378.0
2020-10-27 12:30:00,87.98,88.0,87.98,87.99,29265.0,76.7869,76.8043,76.7869,76.7956,29265.0
2020-10-27 12:35:00,87.99,88.01,87.99,88.01,61350.0,76.7956,76.813,76.7956,76.813,61350.0
2020-10-27 12:40:00,88.01,88.01,88.0,88.01,26524.0,76.813,76.813,76.8043,76.813,26524.0
2020-10-27 12:45:00,88.01,88.01,88.0,88.0,11852.0,76.813,76.813,76.8043,76.8043,11852.0
2020-10-27 12:50:00,88.01,88.01,88.0,88.01,43919.0,76.813,76.813,76.8043,76.813,43919.0
2020-10-27 12:55:00,88.01,88.01,88.0,88.01,20945.0,76.813,76.813,76.8043,76.813,20945.0
2020-10-27 13:00:00,88.01,88.01,88.0,88.01,19221.0,76.813,76.813,76.8043,76.813,19221.0
2020-10-27 13:05:00,88.0,88.01,88.0,88.01,18218.0,76.8043,76.813,76.8043,76.813,18218.0
2020-10-27 13:10:00,88.01,88.03,88.01,88.03,43534.0,76.813,76.8305,76.813,76.8305,43534.0
2020-10-27 13:15:00,88.02,88.04,88.02,88.03,40233.0,76.8218,76.8392,76.8218,76.8305,40233.0
2020-10-27 13:20:00,88.02,88.03,88.02,88.03,40436.0,76.8218,76.8305,76.8218,76.8305,40436.0
2020-10-27 13:25:00,88.03,88.03,88.01,88.02,40691.0,76.8305,76.8305,76.813,76.8218,40691.0
2020-10-27 13:30:00,88.02,88.02,88.01,88.02,62243.0,76.8218,76.8218,76.813,76.8218,62243.0
2020-10-27 13:35:00,88.02,88.02,88.01,88.02,66834.0,76.8218,76.8218,76.813,76.8218,66834.0
2020-10-27 13:40:00,88.02,88.02,88.01,88.01,29230.0,76.8218,76.8218,76.813,76.813,29230.0
2020-10-27 13:45:00,88.02,88.02,88.01,88.02,23087.0,76.8218,76.8218,76.813,76.8218,23087.0
2020-10-27 13:50:00,88.02,88.02,88.01,88.01,57101.0,76.8218,76.8218,76.813,76.813,57101.0
2020-10-27 13:55:00,88.02,88.02,88.01,88.02,13003.0,76.8218,76.8218,76.813,76.8218,13003.0
2020-10-27 14:00:00,88.02,88.02,88.01,88.02,24027.0,76.8218,76.8218,76.813,76.8218,24027.0
2020-10-27 14:05:00,88.02,88.02,88.01,88.02,63249.0,76.8218,76.8218,76.813,76.8218,63249.0
2020-10-27 14:10:00,88.02,88.02,88.01,88.02,23185.0,76.8218,76.8218,76.813,76.8218,23185.0
2020-10-27 14:15:00,88.02,88.02,88.01,88.02,30227.0,76.8218,76.8218,76.813,76.8218,30227.0
2020-10-27 14:20:00,88.02,88.03,88.01,88.03,59804.0,76.8218,76.8305,76.813,76.8305,59804.0
2020-10-27 14:25:00,88.02,88.03,88.01,88.02,44676.0,76.8218,76.8305,76.813,76.8218,44676.0
2020-10-27 14:30:00,88.02,88.04,88.01,88.03,36520.0,76.8218,76.8392,76.813,76.8305,36520.0
2020-10-27 14:35:00,88.03,88.04,88.02,88.04,13885.0,76.8305,76.8392,76.8218,76.8392,13885.0
2020-10-27 14:40:00,88.04,88.04,88.02,88.02,34907.0,76.8392,76.8392,76.8218,76.8218,34907.0
2020-10-27 14:45:00,88.02,88.02,88.0,88.01,34428.0,76.8218,76.8218,76.8043,76.813,34428.0
2020-10-27 14:50:00,88.02,88.02,88.0,88.01,15055.0,76.8218,76.8218,76.8043,76.813,15055.0
2020-10-27 14:55:00,88.01,88.02,88.0,88.01,139296.0,76.813,76.8218,76.8043,76.813,139296.0
2020-10-27 15:00:00,88.01,88.03,88.0,88.03,66002.0,76.813,76.8305,76.8043,76.8305,66002.0
2020-10-27 15:05:00,88.02,88.04,88.02,88.04,20123.0,76.8218,76.8392,76.8218,76.8392,20123.0
2020-10-27 15:10:00,88.04,88.04,88.03,88.04,31145.0,76.8392,76.8392,76.8305,76.8392,31145.0
2020-10-27 15:15:00,88.04,88.04,88.03,88.04,48819.0,76.8392,76.8392,76.8305,76.8392,48819.0
2020-10-27 15:20:00,88.03,88.04,88.02,88.03,49283.0,76.8305,76.8392,76.8218,76.8305,49283.0
2020-10-27 15:25:00,88.03,88.03,88.02,88.03,22024.0,76.8305,76.8305,76.8218,76.8305,22024.0
2020-10-27 15:30:00,88.03,88.03,88.02,88.03,13187.0,76.8305,76.8305,76.8218,76.8305,13187.0
2020-10-27 15:35:00,88.03,88.03,88.02,88.03,14676.0,76.8305,76.8305,76.8218,76.8305,14676.0
2020-10-27 15:40:00,88.03,88.05,88.02,88.05,27876.0,76.8305,76.848,76.8218,76.848,27876.0
2020-10-27 15:45:00,88.05,88.06,88.04,88.06,40162.0,76.848,76.8567,76.8392,76.8567,40162.0
2020-10-27 15:50:00,88.05,88.05,88.04,88.05,17773.0,76.848,76.848,76.8392,76.848,17773.0
2020-10-27 15:55:00,88.05,88.05,88.04,88.04,52227.0,76.848,76.848,76.8392,76.8392,52227.0
2020-10-28 09:30:00,88.09,88.09,88.06,88.06,113613.0,76.8829,76.8829,76.8567,76.8567,113613.0
2020-10-28 09:35:00,88.06,88.07,88.04,88.05,54072.0,76.8567,76.8654,76.8392,76.848,54072.0
2020-10-28 09:40:00,88.05,88.05,88.04,88.05,29391.0,76.848,76.848,76.8392,76.848,29391.0
2020-10-28 09:45:00,88.05,88.06,88.04,88.06,20835.0,76.848,76.8567,76.8392,76.8567,20835.0
2020-10-28 09:50:00,88.06,88.08,88.05,88.07,55864.0,76.8567,76.8741,76.848,76.8654,55864.0
2020-10-28 09:55:00,88.06,88.07,88.05,88.05,103367.0,76.8567,76.8654,76.848,76.848,103367.0
2020-10-28 10:00:00,88.05,88.06,88.04,88.04,47144.0,76.848,76.8567,76.8392,76.8392,47144.0
2020-10-28 10:05:00,88.05,88.05,88.02,88.03,45421.0,76.848,76.848,76.8218,76.8305,45421.0
2020-10-28 10:10:00,88.03,88.04,88.02,88.04,28617.0,76.8305,76.8392,76.8218,76.8392,28617.0
2020-10-28 10:15:00,88.03,88.04,88.01,88.03,246871.0,76.8305,76.8392,76.813,76.8305,246871.0
2020-10-28 10:20:00,88.02,88.03,88.0,88.01,53428.0,76.8218,76.8305,76.8043,76.813,53428.0
2020-10-28 10:25:00,88.01,88.03,88.01,88.02,99959.0,76.813,76.8305,76.813,76.8218,99959.0
2020-10-28 10:30:00,88.02,88.02,87.99,88.0,109282.0,76.8218,76.8218,76.7956,76.8043,109282.0
2020-10-28 10:35:00,88.0,88.0,87.98,87.99,30531.0,76.8043,76.8043,76.7869,76.7956,30531.0
2020-10-28 10:40:00,87.99,88.0,87.98,87.98,71893.0,76.7956,76.8043,76.7869,76.7869,71893.0
2020-10-28 10:45:00,87.99,88.01,87.98,88.01,127801.0,76.7956,76.813,76.7869,76.813,127801.0
2020-10-28 10:50:00,88.01,88.02,87.99,88.0,110520.0,76.813,76.8218,76.7956,76.8043,110520.0
2020-10-28 10:55:00,88.0,88.01,87.99,88.0,41813.0,76.8043,76.813,76.7956,76.8043,41813.0
2020-10-28 11:00:00,88.01,88.01,87.99,88.0,80990.0,76.813,76.813,76.7956,76.8043,80990.0
2020-10-28 11:05:00,88.0,88.0,87.98,87.98,41418.0,76.8043,76.8043,76.7869,76.7869,41418.0
2020-10-28 11:10:00,87.98,87.99,87.96,87.97,32047.0,76.7869,76.7956,76.7694,76.7781,32047.0
2020-10-28 11:15:00,87.97,87.98,87.93,87.95,52601.0,76.7781,76.7869,76.7432,76.7607,52601.0
2020-10-28 11:20:00,87.95,87.96,87.94,87.95,37979.0,76.7607,76.7694,76.7519,76.7607,37979.0
2020-10-28 11:25:00,87.95,87.96,87.94,87.95,27164.0,76.7607,76.7694,76.7519,76.7607,27164.0
2020-10-28 11:30:00,87.95,87.97,87.94,87.97,51611.0,76.7607,76.7781,76.7519,76.7781,51611.0
2020-10-28 11:35:00,87.97,87.97,87.95,87.95,48559.0,76.7781,76.7781,76.7607,76.7607,48559.0
2020-10-28 11:40:00,87.95,87.96,87.95,87.95,20477.0,76.7607,76.7694,76.7607,76.7607,20477.0
2020-10-28 11:45:00,87.95,87.96,87.94,87.95,24286.0,76.7607,76.7694,76.7519,76.7607,24286.0
2020-10-28 11:50:00,87.95,87.96,87.94,87.95,58426.0,76.7607,76.7694,76.7519,76.7607,58426.0
2020-10-28 11:55:00,87.95,87.97,87.95,87.95,63492.0,76.7607,76.7781,76.7607,76.7607,63492.0
2020-10-28 12:00:00,87.95,87.98,87.95,87.97,34884.0,76.7607,76.7869,76.7607,76.7781,34884.0
2020-10-28 12:05:00,87.97,87.97,87.96,87.96,22350.0,76.7781,76.7781,76.7694,76.7694,22350.0
2020-10-28 12:10:00,87.96,87.97,87.96,87.97,11826.0,76.7694,76.7781,76.7694,76.7781,11826.0
2020-10-28 12:15:00,87.97,87.97,87.96,87.97,13603.0,76.7781,76.7781,76.7694,76.7781,13603.0
2020-10-28 12:20:00,87.97,87.97,87.96,87.97,36933.0,76.7781,76.7781,76.7694,76.7781,36933.0
2020-10-28 12:25:00,87.97,87.98,87.96,87.98,74126.0,76.7781,76.7869,76.7694,76.7869,74126.0
2020-10-28 12:30:00,87.98,87.98,87.97,87.98,17524.0,76.7869,76.7869,76.7781,76.7869,17524.0
2020-10-28 12:35:00,87.98,87.99,87.97,87.98,32224.0,76.7869,76.7956,76.7781,76.7869,32224.0
2020-10-28 12:40:00,87.98,87.99,87.97,87.98,19438.0,76.7869,76.7956,76.7781,76.7869,19438.0
2020-10-28 12:45:00,87.98,87.99,87.97,87.98,25658.0,76.7869,76.7956,76.7781,76.7869,25658.0
2020-10-28 12:50:00,87.98,87.99,87.98,87.98,16019.0,76.7869,76.7956,76.7869,76.7869,16019.0
2020-10-28 12:55:00,87.98,87.99,87.97,87.98,18216.0,76.7869,76.7956,76.7781,76.7869,18216.0
2020-10-28 13:00:00,87.97,87.98,87.96,87.98,46999.0,76.7781,76.7869,76.7694,76.7869,46999.0
2020-10-28 13:05:00,87.98,87.99,87.97,87.98,28633.0,76.7869,76.7956,76.7781,76.7869,28633.0
2020-10-28 13:10:00,87.98,87.99,87.98,87.98,42303.0,76.7869,76.7956,76.7869,76.7869,42303.0
2020-10-28 13:15:00,87.99,88.0,87.98,87.98,46703.0,76.7956,76.8043,76.7869,76.7869,46703.0
2020-10-28 13:20:00,87.99,88.0,87.98,87.98,59727.0,76.7956,76.8043,76.7869,76.7869,59727.0
2020-10-28 13:25:00,87.98,88.0,87.98,87.99,48023.0,76.7869,76.8043,76.7869,76.7956,48023.0
2020-10-28 13:30:00,87.99,88.0,87.97,87.98,28174.0,76.7956,76.8043,76.7781,76.7869,28174.0
2020-10-28 13:35:00,87.98,87.99,87.97,87.98,32475.0,76.7869,76.7956,76.7781,76.7869,32475.0
2020-10-28 13:40:00,87.98,87.99,87.95,87.96,82929.0,76.7869,76.7956,76.7607,76.7694,82929.0
2020-10-28 13:45:00,87.96,87.98,87.92,87.97,579334.0,76.7694,76.7869,76.7345,76.7781,579334.0
2020-10-28 13:50:00,87.97,87.97,87.96,87.96,13937.0,76.7781,76.7781,76.7694,76.7694,13937.0
2020-10-28 13:55:00,87.96,87.97,87.95,87.96,24167.0,76.7694,76.7781,76.7607,76.7694,24167.0
2020-10-28 14:00:00,87.95,87.95,87.94,87.95,55100.0,76.7607,76.7607,76.7519,76.7607,55100.0
2020-10-28 14:05:00,87.95,87.95,87.93,87.93,49463.0,76.7607,76.7607,76.7432,76.7432,49463.0
2020-10-28 14:10:00,87.94,87.94,87.93,87.94,39252.0,76.7519,76.7519,76.7432,76.7519,39252.0
2020-10-28 14:15:00,87.94,87.94,87.93,87.93,65157.0,76.7519,76.7519,76.7432,76.7432,65157.0
2020-10-28 14:20:00,87.94,87.94,87.93,87.94,36228.0,76.7519,76.7519,76.7432,76.7519,36228.0
2020-10-28 14:25:00,87.94,87.94,87.91,87.92,49818.0,76.7519,76.7519,76.7258,76.7345,49818.0
2020-10-28 14:30:00,87.93,87.94,87.92,87.93,24086.0,76.7432,76.7519,76.7345,76.7432,24086.0
2020-10-28 14:35:00,87.93,87.95,87.93,87.95,29597.0,76.7432,76.7607,76.7432,76.7607,29597.0
2020-10-28 14:40:00,87.95,87.95,87.94,87.95,28951.0,76.7607,76.7607,76.7519,76.7607,28951.0
2020-10-28 14:45:00,87.95,87.95,87.92,87.93,47238.0,76.7607,76.7607,76.7345,76.7432,47238.0
2020-10-28 14:50:00,87.92,87.93,87.91,87.92,43767.0,76.7345,76.7432,76.7258,76.7345,43767.0
2020-10-28 14:55:00,87.92,87.92,87.9,87.91,67973.0,76.7345,76.7345,76.717,76.7258,67973.0
2020-10-28 15:00:00,87.9,87.91,87.89,87.91,39687.0,76.717,76.7258,76.7083,76.7258,39687.0
2020-10-28 15:05:00,87.91,87.93,87.9,87.92,39830.0,76.7258,76.7432,76.717,76.7345,39830.0
2020-10-28 15:10:00,87.92,87.93,87.91,87.93,44519.0,76.7345,76.7432,76.7258,76.7432,44519.0
2020-10-28 15:15:00,87.93,87.94,87.91,87.92,30453.0,76.7432,76.7519,76.7258,76.7345,30453.0
2020-10-28 15:20:00,87.92,87.92,87.91,87.92,30629.0,76.7345,76.7345,76.7258,76.7345,30629.0
2020-10-28 15:25:00,87.92,87.92,87.91,87.92,39348.0,76.7345,76.7345,76.7258,76.7345,39348.0
2020-10-28 15:30:00,87.92,87.92,87.91,87.92,64557.0,76.7345,76.7345,76.7258,76.7345,64557.0
2020-10-28 15:35:00,87.92,87.93,87.91,87.92,31108.0,76.7345,76.7432,76.7258,76.7345,31108.0
2020-10-28 15:40:00,87.92,87.94,87.92,87.94,116059.0,76.7345,76.7519,76.7345,76.7519,116059.0
2020-10-28 15:45:00,87.94,87.94,87.93,87.93,57037.0,76.7519,76.7519,76.7432,76.7432,57037.0
2020-10-28 15:50:00,87.93,87.94,87.92,87.94,43415.0,76.7432,76.7519,76.7345,76.7519,43415.0
2020-10-28 15:55:00,87.94,87.94,87.92,87.92,220119.0,76.7519,76.7519,76.7345,76.7345,220119.0
2020-10-29 09:30:00,87.92,87.94,87.9,87.93,125781.0,76.7345,76.7519,76.717,76.7432,125781.0
2020-10-29 09:35:00,87.92,87.93,87.88,87.9,48706.0,76.7345,76.7432,76.6996,76.717,48706.0
2020-10-29 09:40:00,87.9,87.9,87.88,87.89,72708.0,76.717,76.717,76.6996,76.7083,72708.0
2020-10-29 09:45:00,87.89,87.89,87.85,87.88,39085.0,76.7083,76.7083,76.6734,76.6996,39085.0
2020-10-29 09:50:00,87.87,87.9,87.87,87.89,11231.0,76.6909,76.717,76.6909,76.7083,11231.0
2020-10-29 09:55:00,87.89,87.9,87.88,87.89,24669.0,76.7083,76.717,76.6996,76.7083,24669.0
2020-10-29 10:00:00,87.9,87.91,87.89,87.9,31815.0,76.717,76.7258,76.7083,76.717,31815.0
2020-10-29 10:05:00,87.9,87.9,87.88,87.89,10208.0,76.717,76.717,76.6996,76.7083,10208.0
2020-10-29 10:10:00,87.89,87.9,87.88,87.88,38678.0,76.7083,76.717,76.6996,76.6996,38678.0
2020-10-29 10:15:00,87.89,87.9,87.87,87.9,24233.0,76.7083,76.717,76.6909,76.717,24233.0
2020-10-29 10:20:00,87.89,87.9,87.89,87.9,19142.0,76.7083,76.717,76.7083,76.717,19142.0
2020-10-29 10:25:00,87.9,87.91,87.89,87.9,18360.0,76.717,76.7258,76.7083,76.717,18360.0
2020-10-29 10:30:00,87.9,87.9,87.85,87.86,32087.0,76.717,76.717,76.6734,76.6821,32087.0
2020-10-29 10:35:00,87.86,87.86,87.81,87.82,18089.0,76.6821,76.6821,76.6385,76.6472,18089.0
2020-10-29 10:40:00,87.82,87.83,87.79,87.79,26678.0,76.6472,76.6559,76.621,76.621,26678.0
2020-10-29 10:45:00,87.8,87.8,87.74,87.76,57351.0,76.6298,76.6298,76.5774,76.5948,57351.0
2020-10-29 10:50:00,87.76,87.81,87.74,87.79,44252.0,76.5948,76.6385,76.5774,76.621,44252.0
2020-10-29 10:55:00,87.78,87.8,87.76,87.76,45610.0,76.6123,76.6298,76.5948,76.5948,45610.0
2020-10-29 11:00:00,87.77,87.79,87.76,87.79,18458.0,76.6036,76.621,76.5948,76.621,18458.0
2020-10-29 11:05:00,87.79,87.79,87.77,87.79,18826.0,76.621,76.621,76.6036,76.621,18826.0
2020-10-29 11:10:00,87.79,87.8,87.75,87.76,74620.0,76.621,76.6298,76.5861,76.5948,74620.0
2020-10-29 11:15:00,87.76,87.77,87.75,87.76,21208.0,76.5948,76.6036,76.5861,76.5948,21208.0
2020-10-29 11:20:00,87.76,87.77,87.76,87.77,17480.0,76.5948,76.6036,76.5948,76.6036,17480.0
2020-10-29 11:25:00,87.77,87.77,87.74,87.75,23770.0,76.6036,76.6036,76.5774,76.5861,23770.0
2020-10-29 11:30:00,87.75,87.78,87.74,87.78,40120.0,76.5861,76.6123,76.5774,76.6123,40120.0
2020-10-29 11:35:00,87.78,87.78,87.75,87.77,351361.0,76.6123,76.6123,76.5861,76.6036,351361.0
2020-10-29 11:40:00,87.77,87.77,87.75,87.76,19989.0,76.6036,76.6036,76.5861,76.5948,19989.0
2020-10-29 11:45:00,87.76,87.76,87.74,87.76,16651.0,76.5948,76.5948,76.5774,76.5948,16651.0
2020-10-29 11:50:00,87.76,87.77,87.74,87.76,23786.0,76.5948,76.6036,76.5774,76.5948,23786.0
2020-10-29 11:55:00,87.76,87.77,87.73,87.77,24043.0,76.5948,76.6036,76.5687,76.6036,24043.0
2020-10-29 12:00:00,87.76,87.77,87.74,87.75,53224.0,76.5948,76.6036,76.5774,76.5861,53224.0
2020-10-29 12:05:00,87.76,87.76,87.74,87.75,60303.0,76.5948,76.5948,76.5774,76.5861,60303.0
2020-10-29 12:10:00,87.76,87.76,87.74,87.74,22929.0,76.5948,76.5948,76.5774,76.5774,22929.0
2020-10-29 12:15:00,87.75,87.75,87.74,87.74,31141.0,76.5861,76.5861,76.5774,76.5774,31141.0
2020-10-29 12:20:00,87.74,87.76,87.74,87.75,18837.0,76.5774,76.5948,76.5774,76.5861,18837.0
2020-10-29 12:25:00,87.75,87.76,87.74,87.75,13489.0,76.5861,76.5948,76.5774,76.5861,13489.0
2020-10-29 12:30:00,87.76,87.76,87.75,87.76,14261.0,76.5948,76.5948,76.5861,76.5948,14261.0
2020-10-29 12:35:00,87.76,87.76,87.75,87.76,28603.0,76.5948,76.5948,76.5861,76.5948,28603.0
2020-10-29 12:40:00,87.76,87.77,87.75,87.76,23393.0,76.5948,76.6036,76.5861,76.5948,23393.0
2020-10-29 12:45:00,87.77,87.77,87.76,87.76,5906.0,76.6036,76.6036,76.5948,76.5948,5906.0
2020-10-29 12:50:00,87.77,87.77,87.76,87.77,10690.0,76.6036,76.6036,76.5948,76.6036,10690.0
2020-10-29 12:55:00,87.77,87.78,87.75,87.76,27911.0,76.6036,76.6123,76.5861,76.5948,27911.0
2020-10-29 13:00:00,87.76,87.77,87.73,87.74,117778.0,76.5948,76.6036,76.5687,76.5774,117778.0
2020-10-29 13:05:00,87.73,87.75,87.73,87.74,26146.0,76.5687,76.5861,76.5687,76.5774,26146.0
2020-10-29 13:10:00,87.73,87.74,87.72,87.73,31578.0,76.5687,76.5774,76.5599,76.5687,31578.0
2020-10-29 13:15:00,87.73,87.74,87.72,87.72,22637.0,76.5687,76.5774,76.5599,76.5599,22637.0
2020-10-29 13:20:00,87.73,87.73,87.69,87.69,9553.0,76.5687,76.5687,76.5338,76.5338,9553.0
2020-10-29 13:25:00,87.69,87.69,87.65,87.66,34773.0,76.5338,76.5338,76.4988,76.5076,34773.0
2020-10-29 13:30:00,87.67,87.68,87.65,87.67,33281.0,76.5163,76.525,76.4988,76.5163,33281.0
2020-10-29 13:35:00,87.67,87.68,87.67,87.68,42822.0,76.5163,76.525,76.5163,76.525,42822.0
2020-10-29 13:40:00,87.69,87.69,87.67,87.67,39562.0,76.5338,76.5338,76.5163,76.5163,39562.0
2020-10-29 13:45:00,87.68,87.68,87.67,87.68,36422.0,76.525,76.525,76.5163,76.525,36422.0
2020-10-29 13:50:00,87.67,87.69,87.67,87.69,58143.0,76.5163,76.5338,76.5163,76.5338,58143.0
2020-10-29 13:55:00,87.69,87.69,87.65,87.66,68804.0,76.5338,76.5338,76.4988,76.5076,68804.0
2020-10-29 14:00:00,87.67,87.67,87.64,87.65,46152.0,76.5163,76.5163,76.4901,76.4988,46152.0
2020-10-29 14:05:00,87.65,87.68,87.64,87.67,45305.0,76.4988,76.525,76.4901,76.5163,45305.0
2020-10-29 14:10:00,87.67,87.68,87.66,87.67,17503.0,76.5163,76.525,76.5076,76.5163,17503.0
2020-10-29 14:15:00,87.67,87.68,87.66,87.68,35945.0,76.5163,76.525,76.5076,76.525,35945.0
2020-10-29 14:20:00,87.68,87.7,87.68,87.69,41623.0,76.525,76.5425,76.525,76.5338,41623.0
2020-10-29 14:25:00,87.69,87.7,87.68,87.7,64977.0,76.5338,76.5425,76.525,76.5425,64977.0
2020-10-29 14:30:00,87.7,87.7,87.68,87.69,19068.0,76.5425,76.5425,76.525,76.5338,19068.0
2020-10-29 14:35:00,87.69,87.7,87.68,87.7,44302.0,76.5338,76.5425,76.525,76.5425,44302.0
2020-10-29 14:40:00,87.7,87.71,87.69,87.69,26461.0,76.5425,76.5512,76.5338,76.5338,26461.0
2020-10-29 14:45:00,87.69,87.7,87.67,87.69,57796.0,76.5338,76.5425,76.5163,76.5338,57796.0
2020-10-29 14:50:00,87.68,87.71,87.68,87.7,41181.0,76.525,76.5512,76.525,76.5425,41181.0
2020-10-29 14:55:00,87.7,87.72,87.68,87.71,390852.0,76.5425,76.5599,76.525,76.5512,390852.0
2020-10-29 15:00:00,87.7,87.71,87.68,87.7,22664.0,76.5425,76.5512,76.525,76.5425,22664.0
2020-10-29 15:05:00,87.7,87.73,87.7,87.73,53755.0,76.5425,76.5687,76.5425,76.5687,53755.0
2020-10-29 15:10:00,87.72,87.73,87.71,87.72,33749.0,76.5599,76.5687,76.5512,76.5599,33749.0
2020-10-29 15:15:00,87.71,87.72,87.7,87.71,24024.0,76.5512,76.5599,76.5425,76.5512,24024.0
2020-10-29 15:20:00,87.7,87.71,87.7,87.7,21434.0,76.5425,76.5512,76.5425,76.5425,21434.0
2020-10-29 15:25:00,87.7,87.71,87.7,87.71,313513.0,76.5425,76.5512,76.5425,76.5512,313513.0
2020-10-29 15:30:00,87.7,87.74,87.7,87.74,132489.0,76.5425,76.5774,76.5425,76.5774,132489.0
2020-10-29 15:35:00,87.74,87.74,87.72,87.73,25194.0,76.5774,76.5774,76.5599,76.5687,25194.0
2020-10-29 15:40:00,87.73,87.74,87.72,87.73,68867.0,76.5687,76.5774,76.5599,76.5687,68867.0
2020-10-29 15:45:00,87.73,87.74,87.72,87.74,112538.0,76.5687,76.5774,76.5599,76.5774,112538.0
2020-10-29 15:50:00,87.73,87.74,87.73,87.73,69627.0,76.5687,76.5774,76.5687,76.5687,69627.0
2020-10-29 15:55:00,87.73,87.76,87.73,87.74,146360.0,76.5687,76.5948,76.5687,76.5774,146360.0
2020-10-30 09:30:00,87.68,87.73,87.68,87.73,104189.0,76.525,76.5687,76.525,76.5687,104189.0
2020-10-30 09:35:00,87.73,87.76,87.72,87.76,31919.0,76.5687,76.5948,76.5599,76.5948,31919.0
2020-10-30 09:40:00,87.76,87.76,87.71,87.72,20848.0,76.5948,76.5948,76.5512,76.5599,20848.0
2020-10-30 09:45:00,87.71,87.73,87.7,87.71,31541.0,76.5512,76.5687,76.5425,76.5512,31541.0
2020-10-30 09:50:00,87.71,87.72,87.69,87.72,20385.0,76.5512,76.5599,76.5338,76.5599,20385.0
2020-10-30 09:55:00,87.72,87.72,87.69,87.69,18551.0,76.5599,76.5599,76.5338,76.5338,18551.0
2020-10-30 10:00:00,87.69,87.71,87.68,87.71,17031.0,76.5338,76.5512,76.525,76.5512,17031.0
2020-10-30 10:05:00,87.7,87.7,87.67,87.69,56302.0,76.5425,76.5425,76.5163,76.5338,56302.0
2020-10-30 10:10:00,87.69,87.69,87.67,87.67,34236.0,76.5338,76.5338,76.5163,76.5163,34236.0
2020-10-30 10:15:00,87.67,87.68,87.66,87.67,32634.0,76.5163,76.525,76.5076,76.5163,32634.0
2020-10-30 10:20:00,87.67,87.68,87.66,87.67,27832.0,76.5163,76.525,76.5076,76.5163,27832.0
2020-10-30 10:25:00,87.67,87.7,87.67,87.7,48300.0,76.5163,76.5425,76.5163,76.5425,48300.0
2020-10-30 10:30:00,87.69,87.7,87.68,87.69,96849.0,76.5338,76.5425,76.525,76.5338,96849.0
2020-10-30 10:35:00,87.69,87.69,87.65,87.67,58137.0,76.5338,76.5338,76.4988,76.5163,58137.0
2020-10-30 10:40:00,87.67,87.67,87.62,87.62,57492.0,76.5163,76.5163,76.4727,76.4727,57492.0
2020-10-30 10:45:00,87.63,87.65,87.62,87.63,86273.0,76.4814,76.4988,76.4727,76.4814,86273.0
2020-10-30 10:50:00,87.64,87.64,87.6,87.61,45572.0,76.4901,76.4901,76.4552,76.4639,45572.0
2020-10-30 10:55:00,87.61,87.66,87.6,87.66,89307.0,76.4639,76.5076,76.4552,76.5076,89307.0
2020-10-30 11:00:00,87.65,87.66,87.62,87.63,103209.0,76.4988,76.5076,76.4727,76.4814,103209.0
2020-10-30 11:05:00,87.63,87.64,87.62,87.64,42463.0,76.4814,76.4901,76.4727,76.4901,42463.0
2020-10-30 11:10:00,87.63,87.64,87.61,87.61,27331.0,76.4814,76.4901,76.4639,76.4639,27331.0
2020-10-30 11:15:00,87.61,87.62,87.6,87.61,39020.0,76.4639,76.4727,76.4552,76.4639,39020.0
2020-10-30 11:20:00,87.61,87.61,87.56,87.56,68357.0,76.4639,76.4639,76.4203,76.4203,68357.0
2020-10-30 11:25:00,87.56,87.58,87.56,87.57,32073.0,76.4203,76.4377,76.4203,76.429,32073.0
2020-10-30 11:30:00,87.58,87.58,87.56,87.58,27935.0,76.4377,76.4377,76.4203,76.4377,27935.0
2020-10-30 11:35:00,87.58,87.59,87.57,87.59,56634.0,76.4377,76.4465,76.429,76.4465,56634.0
2020-10-30 11:40:00,87.59,87.61,87.58,87.61,39162.0,76.4465,76.4639,76.4377,76.4639,39162.0
2020-10-30 11:45:00,87.61,87.63,87.61,87.62,30109.0,76.4639,76.4814,76.4639,76.4727,30109.0
2020-10-30 11:50:00,87.62,87.64,87.61,87.63,37287.0,76.4727,76.4901,76.4639,76.4814,37287.0
2020-10-30 11:55:00,87.64,87.64,87.63,87.64,21741.0,76.4901,76.4901,76.4814,76.4901,21741.0
2020-10-30 12:00:00,87.64,87.65,87.63,87.65,53919.0,76.4901,76.4988,76.4814,76.4988,53919.0
2020-10-30 12:05:00,87.65,87.65,87.64,87.65,27775.0,76.4988,76.4988,76.4901,76.4988,27775.0
2020-10-30 12:10:00,87.65,87.66,87.64,87.65,27796.0,76.4988,76.5076,76.4901,76.4988,27796.0
2020-10-30 12:15:00,87.65,87.66,87.61,87.62,145855.0,76.4988,76.5076,76.4639,76.4727,145855.0
2020-10-30 12:20:00,87.61,87.62,87.59,87.59,23431.0,76.4639,76.4727,76.4465,76.4465,23431.0
2020-10-30 12:25:00,87.6,87.63,87.59,87.63,30285.0,76.4552,76.4814,76.4465,76.4814,30285.0
2020-10-30 12:30:00,87.64,87.64,87.61,87.62,51606.0,76.4901,76.4901,76.4639,76.4727,51606.0
2020-10-30 12:35:00,87.61,87.61,87.59,87.6,29890.0,76.4639,76.4639,76.4465,76.4552,29890.0
2020-10-30 12:40:00,87.59,87.6,87.58,87.59,52134.0,76.4465,76.4552,76.4377,76.4465,52134.0
2020-10-30 12:45:00,87.59,87.6,87.59,87.59,38007.0,76.4465,76.4552,76.4465,76.4465,38007.0
2020-10-30 12:50:00,87.59,87.6,87.59,87.59,25271.0,76.4465,76.4552,76.4465,76.4465,25271.0
2020-10-30 12:55:00,87.59,87.61,87.59,87.61,28627.0,76.4465,76.4639,76.4465,76.4639,28627.0
2020-10-30 13:00:00,87.61,87.62,87.59,87.6,58434.0,76.4639,76.4727,76.4465,76.4552,58434.0
2020-10-30 13:05:00,87.59,87.62,87.59,87.62,16886.0,76.4465,76.4727,76.4465,76.4727,16886.0
2020-10-30 13:10:00,87.62,87.62,87.6,87.61,179700.0,76.4727,76.4727,76.4552,76.4639,179700.0
2020-10-30 13:15:00,87.61,87.62,87.6,87.62,30264.0,76.4639,76.4727,76.4552,76.4727,30264.0
2020-10-30 13:20:00,87.62,87.62,87.61,87.62,95049.0,76.4727,76.4727,76.4639,76.4727,95049.0
2020-10-30 13:25:00,87.63,87.64,87.62,87.64,36231.0,76.4814,76.4901,76.4727,76.4901,36231.0
2020-10-30 13:30:00,87.63,87.64,87.63,87.63,9182.0,76.4814,76.4901,76.4814,76.4814,9182.0
2020-10-30 13:35:00,87.63,87.64,87.63,87.64,18960.0,76.4814,76.4901,76.4814,76.4901,18960.0
2020-10-30 13:40:00,87.64,87.64,87.63,87.64,16090.0,76.4901,76.4901,76.4814,76.4901,16090.0
2020-10-30 13:45:00,87.64,87.64,87.63,87.63,43869.0,76.4901,76.4901,76.4814,76.4814,43869.0
2020-10-30 13:50:00,87.63,87.64,87.61,87.63,39586.0,76.4814,76.4901,76.4639,76.4814,39586.0
2020-10-30 13:55:00,87.63,87.64,87.62,87.64,22827.0,76.4814,76.4901,76.4727,76.4901,22827.0
2020-10-30 14:00:00,87.64,87.64,87.63,87.64,10879.0,76.4901,76.4901,76.4814,76.4901,10879.0
2020-10-30 14:05:00,87.64,87.64,87.62,87.63,27490.0,76.4901,76.4901,76.4727,76.4814,27490.0
2020-10-30 14:10:00,87.63,87.63,87.62,87.63,37661.0,76.4814,76.4814,76.4727,76.4814,37661.0
2020-10-30 14:15:00,87.63,87.63,87.62,87.63,120033.0,76.4814,76.4814,76.4727,76.4814,120033.0
2020-10-30 14:20:00,87.62,87.63,87.61,87.61,28148.0,76.4727,76.4814,76.4639,76.4639,28148.0
2020-10-30 14:25:00,87.61,87.61,87.58,87.59,27249.0,76.4639,76.4639,76.4377,76.4465,27249.0
2020-10-30 14:30:00,87.59,87.6,87.58,87.6,37872.0,76.4465,76.4552,76.4377,76.4552,37872.0
2020-10-30 14:35:00,87.59,87.61,87.59,87.61,60267.0,76.4465,76.4639,76.4465,76.4639,60267.0
2020-10-30 14:40:00,87.61,87.64,87.6,87.64,81815.0,76.4639,76.4901,76.4552,76.4901,81815.0
2020-10-30 14:45:00,87.64,87.65,87.63,87.64,41711.0,76.4901,76.4988,76.4814,76.4901,41711.0
2020-10-30 14:50:00,87.63,87.67,87.63,87.66,63421.0,76.4814,76.5163,76.4814,76.5076,63421.0
2020-10-30 14:55:00,87.66,87.66,87.58,87.61,137970.0,76.5076,76.5076,76.4377,76.4639,137970.0
2020-10-30 15:00:00,87.61,87.63,87.54,87.55,91903.0,76.4639,76.4814,76.4028,76.4116,91903.0
2020-10-30 15:05:00,87.55,87.57,87.52,87.54,59185.0,76.4116,76.429,76.3854,76.4028,59185.0
2020-10-30 15:10:00,87.55,87.55,87.5,87.51,466201.0,76.4116,76.4116,76.3679,76.3767,466201.0
2020-10-30 15:15:00,87.51,87.54,87.51,87.53,473626.0,76.3767,76.4028,76.3767,76.3941,473626.0
2020-10-30 15:20:00,87.53,87.56,87.52,87.55,127486.0,76.3941,76.4203,76.3854,76.4116,127486.0
2020-10-30 15:25:00,87.55,87.56,87.53,87.53,28299.0,76.4116,76.4203,76.3941,76.3941,28299.0
2020-10-30 15:30:00,87.52,87.57,87.52,87.56,100504.0,76.3854,76.429,76.3854,76.4203,100504.0
2020-10-30 15:35:00,87.56,87.58,87.55,87.56,73018.0,76.4203,76.4377,76.4116,76.4203,73018.0
2020-10-30 15:40:00,87.56,87.59,87.55,87.59,60452.0,76.4203,76.4465,76.4116,76.4465,60452.0
2020-10-30 15:45:00,87.58,87.59,87.55,87.56,139173.0,76.4377,76.4465,76.4116,76.4203,139173.0
2020-10-30 15:50:00,87.56,87.57,87.53,87.56,286100.0,76.4203,76.429,76.3941,76.4203,286100.0
2020-10-30 15:55:00,87.57,87.58,87.54,87.56,1700664.0,76.429,76.4377,76.4028,76.4203,1700664.0
2020-11-02 09:30:00,87.56,87.61,87.56,87.6,166489.0,76.5521,76.5958,76.5521,76.587,166489.0
2020-11-02 09:35:00,87.61,87.61,87.6,87.61,65982.0,76.5958,76.5958,76.587,76.5958,65982.0
2020-11-02 09:40:00,87.61,87.62,87.59,87.59,49405.0,76.5958,76.6045,76.5783,76.5783,49405.0
2020-11-02 09:45:00,87.59,87.6,87.59,87.59,56603.0,76.5783,76.587,76.5783,76.5783,56603.0
2020-11-02 09:50:00,87.59,87.6,87.58,87.59,55722.0,76.5783,76.587,76.5696,76.5783,55722.0
2020-11-02 09:55:00,87.6,87.61,87.59,87.59,43351.0,76.587,76.5958,76.5783,76.5783,43351.0
2020-11-02 10:00:00,87.59,87.6,87.56,87.58,72905.0,76.5783,76.587,76.5521,76.5696,72905.0
2020-11-02 10:05:00,87.57,87.6,87.57,87.59,72362.0,76.5608,76.587,76.5608,76.5783,72362.0
2020-11-02 10:10:00,87.59,87.6,87.58,87.59,26538.0,76.5783,76.587,76.5696,76.5783,26538.0
2020-11-02 10:15:00,87.6,87.61,87.58,87.59,90348.0,76.587,76.5958,76.5696,76.5783,90348.0
2020-11-02 10:20:00,87.59,87.6,87.58,87.59,37962.0,76.5783,76.587,76.5696,76.5783,37962.0
2020-11-02 10:25:00,87.59,87.61,87.57,87.6,34755.0,76.5783,76.5958,76.5608,76.587,34755.0
2020-11-02 10:30:00,87.61,87.61,87.59,87.61,56841.0,76.5958,76.5958,76.5783,76.5958,56841.0
2020-11-02 10:35:00,87.61,87.62,87.6,87.61,27377.0,76.5958,76.6045,76.587,76.5958,27377.0
2020-11-02 10:40:00,87.61,87.61,87.6,87.61,37601.0,76.5958,76.5958,76.587,76.5958,37601.0
2020-11-02 10:45:00,87.61,87.61,87.59,87.61,91926.0,76.5958,76.5958,76.5783,76.5958,91926.0
2020-11-02 10:50:00,87.6,87.61,87.59,87.59,36517.0,76.587,76.5958,76.5783,76.5783,36517.0
2020-11-02 10:55:00,87.59,87.63,87.59,87.63,91081.0,76.5783,76.6133,76.5783,76.6133,91081.0
2020-11-02 11:00:00,87.63,87.63,87.61,87.62,43521.0,76.6133,76.6133,76.5958,76.6045,43521.0
2020-11-02 11:05:00,87.63,87.63,87.61,87.62,20778.0,76.6133,76.6133,76.5958,76.6045,20778.0
2020-11-02 11:10:00,87.62,87.62,87.6,87.61,24377.0,76.6045,76.6045,76.587,76.5958,24377.0
2020-11-02 11:15:00,87.61,87.62,87.58,87.61,48719.0,76.5958,76.6045,76.5696,76.5958,48719.0
2020-11-02 11:20:00,87.59,87.6,87.55,87.56,56932.0,76.5783,76.587,76.5433,76.5521,56932.0
2020-11-02 11:25:00,87.56,87.59,87.56,87.59,25929.0,76.5521,76.5783,76.5521,76.5783,25929.0
2020-11-02 11:30:00,87.59,87.6,87.58,87.58,23085.0,76.5783,76.587,76.5696,76.5696,23085.0
2020-11-02 11:35:00,87.59,87.59,87.57,87.58,22557.0,76.5783,76.5783,76.5608,76.5696,22557.0
2020-11-02 11:40:00,87.57,87.58,87.55,87.55,51534.0,76.5608,76.5696,76.5433,76.5433,51534.0
2020-11-02 11:45:00,87.56,87.57,87.55,87.56,77139.0,76.5521,76.5608,76.5433,76.5521,77139.0
2020-11-02 11:50:00,87.56,87.56,87.54,87.56,29152.0,76.5521,76.5521,76.5346,76.5521,29152.0
2020-11-02 11:55:00,87.56,87.58,87.55,87.58,32731.0,76.5521,76.5696,76.5433,76.5696,32731.0
2020-11-02 12:00:00,87.58,87.58,87.56,87.57,25932.0,76.5696,76.5696,76.5521,76.5608,25932.0
2020-11-02 12:05:00,87.56,87.58,87.56,87.57,24365.0,76.5521,76.5696,76.5521,76.5608,24365.0
2020-11-02 12:10:00,87.58,87.59,87.57,87.58,150183.0,76.5696,76.5783,76.5608,76.5696,150183.0
2020-11-02 12:15:00,87.58,87.59,87.57,87.59,32001.0,76.5696,76.5783,76.5608,76.5783,32001.0
2020-11-02 12:20:00,87.59,87.59,87.58,87.59,21159.0,76.5783,76.5783,76.5696,76.5783,21159.0
2020-11-02 12:25:00,87.59,87.59,87.57,87.58,48992.0,76.5783,76.5783,76.5608,76.5696,48992.0
2020-11-02 12:30:00,87.58,87.58,87.57,87.57,8076.0,76.5696,76.5696,76.5608,76.5608,8076.0
2020-11-02 12:35:00,87.58,87.58,87.57,87.58,9608.0,76.5696,76.5696,76.5608,76.5696,9608.0
2020-11-02 12:40:00,87.58,87.59,87.57,87.59,32835.0,76.5696,76.5783,76.5608,76.5783,32835.0
2020-11-02 12:45:00,87.59,87.59,87.58,87.59,110275.0,76.5783,76.5783,76.5696,76.5783,110275.0
2020-11-02 12:50:00,87.58,87.59,87.57,87.58,12421.0,76.5696,76.5783,76.5608,76.5696,12421.0
2020-11-02 12:55:00,87.58,87.58,87.56,87.56,12729.0,76.5696,76.5696,76.5521,76.5521,12729.0
2020-11-02 13:00:00,87.56,87.57,87.56,87.57,82025.0,76.5521,76.5608,76.5521,76.5608,82025.0
2020-11-02 13:05:00,87.56,87.57,87.56,87.57,26646.0,76.5521,76.5608,76.5521,76.5608,26646.0
2020-11-02 13:10:00,87.56,87.57,87.56,87.56,15128.0,76.5521,76.5608,76.5521,76.5521,15128.0
2020-11-02 13:15:00,87.56,87.59,87.56,87.58,31107.0,76.5521,76.5783,76.5521,76.5696,31107.0
2020-11-02 13:20:00,87.59,87.59,87.57,87.57,17993.0,76.5783,76.5783,76.5608,76.5608,17993.0
2020-11-02 13:25:00,87.58,87.58,87.56,87.56,41819.0,76.5696,76.5696,76.5521,76.5521,41819.0
2020-11-02 13:30:00,87.56,87.57,87.56,87.56,14914.0,76.5521,76.5608,76.5521,76.5521,14914.0
2020-11-02 13:35:00,87.57,87.59,87.56,87.59,19344.0,76.5608,76.5783,76.5521,76.5783,19344.0
2020-11-02 13:40:00,87.58,87.59,87.57,87.59,21283.0,76.5696,76.5783,76.5608,76.5783,21283.0
2020-11-02 13:45:00,87.58,87.59,87.58,87.58,10548.0,76.5696,76.5783,76.5696,76.5696,10548.0
2020-11-02 13:50:00,87.59,87.59,87.58,87.58,11739.0,76.5783,76.5783,76.5696,76.5696,11739.0
2020-11-02 13:55:00,87.59,87.59,87.58,87.59,21455.0,76.5783,76.5783,76.5696,76.5783,21455.0
2020-11-02 14:00:00,87.58,87.59,87.58,87.58,22257.0,76.5696,76.5783,76.5696,76.5696,22257.0
2020-11-02 14:05:00,87.58,87.59,87.58,87.58,19844.0,76.5696,76.5783,76.5696,76.5696,19844.0
2020-11-02 14:10:00,87.59,87.59,87.57,87.57,136160.0,76.5783,76.5783,76.5608,76.5608,136160.0
2020-11-02 14:15:00,87.58,87.58,87.56,87.56,45772.0,76.5696,76.5696,76.5521,76.5521,45772.0
2020-11-02 14:20:00,87.56,87.58,87.56,87.58,22850.0,76.5521,76.5696,76.5521,76.5696,22850.0
2020-11-02 14:25:00,87.57,87.58,87.57,87.57,33638.0,76.5608,76.5696,76.5608,76.5608,33638.0
2020-11-02 14:30:00,87.58,87.58,87.56,87.56,23236.0,76.5696,76.5696,76.5521,76.5521,23236.0
2020-11-02 14:35:00,87.56,87.57,87.56,87.56,18688.0,76.5521,76.5608,76.5521,76.5521,18688.0
2020-11-02 14:40:00,87.56,87.58,87.56,87.58,29570.0,76.5521,76.5696,76.5521,76.5696,29570.0
2020-11-02 14:45:00,87.58,87.58,87.56,87.56,41891.0,76.5696,76.5696,76.5521,76.5521,41891.0
2020-11-02 14:50:00,87.56,87.57,87.56,87.56,32797.0,76.5521,76.5608,76.5521,76.5521,32797.0
2020-11-02 14:55:00,87.57,87.58,87.56,87.57,34735.0,76.5608,76.5696,76.5521,76.5608,34735.0
2020-11-02 15:00:00,87.57,87.58,87.55,87.55,39602.0,76.5608,76.5696,76.5433,76.5433,39602.0
2020-11-02 15:05:00,87.56,87.56,87.55,87.55,35538.0,76.5521,76.5521,76.5433,76.5433,35538.0
2020-11-02 15:10:00,87.56,87.56,87.55,87.55,41143.0,76.5521,76.5521,76.5433,76.5433,41143.0
2020-11-02 15:15:00,87.56,87.56,87.54,87.54,23281.0,76.5521,76.5521,76.5346,76.5346,23281.0
2020-11-02 15:20:00,87.54,87.55,87.53,87.55,52183.0,76.5346,76.5433,76.5258,76.5433,52183.0
2020-11-02 15:25:00,87.55,87.55,87.52,87.52,58666.0,76.5433,76.5433,76.5171,76.5171,58666.0
2020-11-02 15:30:00,87.52,87.54,87.52,87.54,376966.0,76.5171,76.5346,76.5171,76.5346,376966.0
2020-11-02 15:35:00,87.54,87.54,87.53,87.54,17225.0,76.5346,76.5346,76.5258,76.5346,17225.0
2020-11-02 15:40:00,87.54,87.54,87.53,87.53,30502.0,76.5346,76.5346,76.5258,76.5258,30502.0
2020-11-02 15:45:00,87.53,87.54,87.53,87.53,66384.0,76.5258,76.5346,76.5258,76.5258,66384.0
2020-11-02 15:50:00,87.53,87.54,87.52,87.53,60116.0,76.5258,76.5346,76.5171,76.5258,60116.0
2020-11-02 15:55:00,87.53,87.56,87.53,87.55,151168.0,76.5258,76.5521,76.5258,76.5433,151168.0
2020-11-03 09:30:00,87.52,87.52,87.46,87.5,122602.0,76.5171,76.5171,76.4646,76.4996,122602.0
2020-11-03 09:35:00,87.5,87.51,87.49,87.51,35821.0,76.4996,76.5084,76.4909,76.5084,35821.0
2020-11-03 09:40:00,87.5,87.51,87.5,87.51,121850.0,76.4996,76.5084,76.4996,76.5084,121850.0
2020-11-03 09:45:00,87.51,87.51,87.47,87.48,219815.0,76.5084,76.5084,76.4734,76.4821,219815.0
2020-11-03 09:50:00,87.47,87.48,87.46,87.48,55177.0,76.4734,76.4821,76.4646,76.4821,55177.0
2020-11-03 09:55:00,87.48,87.5,87.47,87.49,61337.0,76.4821,76.4996,76.4734,76.4909,61337.0
2020-11-03 10:00:00,87.5,87.5,87.48,87.48,21912.0,76.4996,76.4996,76.4821,76.4821,21912.0
2020-11-03 10:05:00,87.48,87.5,87.48,87.5,29249.0,76.4821,76.4996,76.4821,76.4996,29249.0
2020-11-03 10:10:00,87.5,87.52,87.49,87.52,33417.0,76.4996,76.5171,76.4909,76.5171,33417.0
2020-11-03 10:15:00,87.52,87.52,87.5,87.51,18004.0,76.5171,76.5171,76.4996,76.5084,18004.0
2020-11-03 10:20:00,87.51,87.51,87.5,87.51,20429.0,76.5084,76.5084,76.4996,76.5084,20429.0
2020-11-03 10:25:00,87.51,87.51,87.49,87.49,38474.0,76.5084,76.5084,76.4909,76.4909,38474.0
2020-11-03 10:30:00,87.49,87.51,87.49,87.51,71628.0,76.4909,76.5084,76.4909,76.5084,71628.0
2020-11-03 10:35:00,87.51,87.52,87.5,87.51,43880.0,76.5084,76.5171,76.4996,76.5084,43880.0
2020-11-03 10:40:00,87.51,87.51,87.5,87.51,12333.0,76.5084,76.5084,76.4996,76.5084,12333.0
2020-11-03 10:45:00,87.5,87.51,87.49,87.5,37487.0,76.4996,76.5084,76.4909,76.4996,37487.0
2020-11-03 10:50:00,87.5,87.5,87.47,87.47,57028.0,76.4996,76.4996,76.4734,76.4734,57028.0
2020-11-03 10:55:00,87.48,87.48,87.43,87.45,85870.0,76.4821,76.4821,76.4384,76.4559,85870.0
2020-11-03 11:00:00,87.44,87.45,87.42,87.45,24534.0,76.4472,76.4559,76.4297,76.4559,24534.0
2020-11-03 11:05:00,87.45,87.47,87.44,87.45,26503.0,76.4559,76.4734,76.4472,76.4559,26503.0
2020-11-03 11:10:00,87.45,87.46,87.44,87.45,20538.0,76.4559,76.4646,76.4472,76.4559,20538.0
2020-11-03 11:15:00,87.44,87.47,87.44,87.47,43197.0,76.4472,76.4734,76.4472,76.4734,43197.0
2020-11-03 11:20:00,87.47,87.47,87.46,87.47,90807.0,76.4734,76.4734,76.4646,76.4734,90807.0
2020-11-03 11:25:00,87.47,87.47,87.46,87.47,25051.0,76.4734,76.4734,76.4646,76.4734,25051.0
2020-11-03 11:30:00,87.47,87.47,87.46,87.46,40609.0,76.4734,76.4734,76.4646,76.4646,40609.0
2020-11-03 11:35:00,87.47,87.47,87.44,87.45,26654.0,76.4734,76.4734,76.4472,76.4559,26654.0
2020-11-03 11:40:00,87.45,87.46,87.44,87.45,24399.0,76.4559,76.4646,76.4472,76.4559,24399.0
2020-11-03 11:45:00,87.45,87.47,87.45,87.46,64285.0,76.4559,76.4734,76.4559,76.4646,64285.0
2020-11-03 11:50:00,87.46,87.47,87.45,87.47,64786.0,76.4646,76.4734,76.4559,76.4734,64786.0
2020-11-03 11:55:00,87.47,87.47,87.45,87.45,81198.0,76.4734,76.4734,76.4559,76.4559,81198.0
2020-11-03 12:00:00,87.45,87.46,87.44,87.46,130851.0,76.4559,76.4646,76.4472,76.4646,130851.0
2020-11-03 12:05:00,87.45,87.46,87.45,87.45,28320.0,76.4559,76.4646,76.4559,76.4559,28320.0
2020-11-03 12:10:00,87.45,87.46,87.45,87.46,30306.0,76.4559,76.4646,76.4559,76.4646,30306.0
2020-11-03 12:15:00,87.45,87.46,87.45,87.45,11772.0,76.4559,76.4646,76.4559,76.4559,11772.0
2020-11-03 12:20:00,87.46,87.46,87.44,87.45,49346.0,76.4646,76.4646,76.4472,76.4559,49346.0
2020-11-03 12:25:00,87.46,87.46,87.44,87.46,585919.0,76.4646,76.4646,76.4472,76.4646,585919.0
2020-11-03 12:30:00,87.46,87.47,87.45,87.47,11603.0,76.4646,76.4734,76.4559,76.4734,11603.0
2020-11-03 12:35:00,87.47,87.47,87.46,87.47,23635.0,76.4734,76.4734,76.4646,76.4734,23635.0
2020-11-03 12:40:00,87.47,87.48,87.46,87.47,33203.0,76.4734,76.4821,76.4646,76.4734,33203.0
2020-11-03 12:45:00,87.47,87.47,87.46,87.47,20584.0,76.4734,76.4734,76.4646,76.4734,20584.0
2020-11-03 12:50:00,87.47,87.48,87.46,87.48,29761.0,76.4734,76.4821,76.4646,76.4821,29761.0
2020-11-03 12:55:00,87.48,87.49,87.47,87.49,16465.0,76.4821,76.4909,76.4734,76.4909,16465.0
2020-11-03 13:00:00,87.49,87.49,87.48,87.48,13403.0,76.4909,76.4909,76.4821,76.4821,13403.0
2020-11-03 13:05:00,87.48,87.51,87.48,87.51,27300.0,76.4821,76.5084,76.4821,76.5084,27300.0
2020-11-03 13:10:00,87.5,87.52,87.5,87.51,10135.0,76.4996,76.5171,76.4996,76.5084,10135.0
2020-11-03 13:15:00,87.51,87.53,87.51,87.52,39977.0,76.5084,76.5258,76.5084,76.5171,39977.0
2020-11-03 13:20:00,87.53,87.53,87.52,87.53,53478.0,76.5258,76.5258,76.5171,76.5258,53478.0
2020-11-03 13:25:00,87.53,87.54,87.51,87.52,52347.0,76.5258,76.5346,76.5084,76.5171,52347.0
2020-11-03 13:30:00,87.52,87.52,87.51,87.52,5980.0,76.5171,76.5171,76.5084,76.5171,5980.0
2020-11-03 13:35:00,87.51,87.52,87.51,87.52,19120.0,76.5084,76.5171,76.5084,76.5171,19120.0
2020-11-03 13:40:00,87.52,87.52,87.51,87.52,8189.0,76.5171,76.5171,76.5084,76.5171,8189.0
2020-11-03 13:45:00,87.52,87.53,87.51,87.53,23043.0,76.5171,76.5258,76.5084,76.5258,23043.0
2020-11-03 13:50:00,87.53,87.53,87.52,87.52,10173.0,76.5258,76.5258,76.5171,76.5171,10173.0
2020-11-03 13:55:00,87.53,87.53,87.49,87.49,101577.0,76.5258,76.5258,76.4909,76.4909,101577.0
2020-11-03 14:00:00,87.5,87.5,87.49,87.5,12903.0,76.4996,76.4996,76.4909,76.4996,12903.0
2020-11-03 14:05:00,87.5,87.51,87.49,87.5,27009.0,76.4996,76.5084,76.4909,76.4996,27009.0
2020-11-03 14:10:00,87.5,87.51,87.5,87.5,61874.0,76.4996,76.5084,76.4996,76.4996,61874.0
2020-11-03 14:15:00,87.51,87.51,87.49,87.5,20871.0,76.5084,76.5084,76.4909,76.4996,20871.0
2020-11-03 14:20:00,87.5,87.5,87.49,87.5,115698.0,76.4996,76.4996,76.4909,76.4996,115698.0
2020-11-03 14:25:00,87.49,87.5,87.49,87.5,15277.0,76.4909,76.4996,76.4909,76.4996,15277.0
2020-11-03 14:30:00,87.5,87.5,87.49,87.5,20326.0,76.4996,76.4996,76.4909,76.4996,20326.0
2020-11-03 14:35:00,87.5,87.5,87.49,87.49,19040.0,76.4996,76.4996,76.4909,76.4909,19040.0
2020-11-03 14:40:00,87.5,87.51,87.49,87.51,19669.0,76.4996,76.5084,76.4909,76.5084,19669.0
2020-11-03 14:45:00,87.51,87.52,87.5,87.51,47825.0,76.5084,76.5171,76.4996,76.5084,47825.0
2020-11-03 14:50:00,87.51,87.53,87.5,87.53,11651.0,76.5084,76.5258,76.4996,76.5258,11651.0
2020-11-03 14:55:00,87.52,87.53,87.5,87.51,46980.0,76.5171,76.5258,76.4996,76.5084,46980.0
2020-11-03 15:00:00,87.51,87.51,87.5,87.5,36919.0,76.5084,76.5084,76.4996,76.4996,36919.0
2020-11-03 15:05:00,87.5,87.52,87.5,87.52,24957.0,76.4996,76.5171,76.4996,76.5171,24957.0
2020-11-03 15:10:00,87.52,87.52,87.51,87.51,19550.0,76.5171,76.5171,76.5084,76.5084,19550.0
2020-11-03 15:15:00,87.52,87.52,87.49,87.5,27336.0,76.5171,76.5171,76.4909,76.4996,27336.0
2020-11-03 15:20:00,87.5,87.5,87.49,87.5,42315.0,76.4996,76.4996,76.4909,76.4996,42315.0
2020-11-03 15:25:00,87.5,87.51,87.49,87.5,35389.0,76.4996,76.5084,76.4909,76.4996,35389.0
2020-11-03 15:30:00,87.5,87.51,87.48,87.5,9776.0,76.4996,76.5084,76.4821,76.4996,9776.0
2020-11-03 15:35:00,87.49,87.5,87.48,87.48,34527.0,76.4909,76.4996,76.4821,76.4821,34527.0
2020-11-03 15:40:00,87.48,87.5,87.48,87.5,30916.0,76.4821,76.4996,76.4821,76.4996,30916.0
2020-11-03 15:45:00,87.5,87.5,87.49,87.5,35069.0,76.4996,76.4996,76.4909,76.4996,35069.0
2020-11-03 15:50:00,87.5,87.52,87.49,87.51,45943.0,76.4996,76.5171,76.4909,76.5084,45943.0
2020-11-03 15:55:00,87.51,87.53,87.5,87.52,87712.0,76.5084,76.5258,76.4996,76.5171,87712.0
2020-11-04 09:30:00,88.07,88.11,88.0,88.11,229219.0,76.998,77.0329,76.9368,77.0329,229219.0
2020-11-04 09:35:00,88.11,88.13,88.08,88.11,186159.0,77.0329,77.0504,77.0067,77.0329,186159.0
2020-11-04 09:40:00,88.11,88.11,88.06,88.08,57922.0,77.0329,77.0329,76.9892,77.0067,57922.0
2020-11-04 09:45:00,88.08,88.09,88.04,88.07,93515.0,77.0067,77.0154,76.9717,76.998,93515.0
2020-11-04 09:50:00,88.08,88.1,88.07,88.09,22151.0,77.0067,77.0242,76.998,77.0154,22151.0
2020-11-04 09:55:00,88.09,88.09,88.06,88.08,49181.0,77.0154,77.0154,76.9892,77.0067,49181.0
2020-11-04 10:00:00,88.08,88.08,88.04,88.08,60752.0,77.0067,77.0067,76.9717,77.0067,60752.0
2020-11-04 10:05:00,88.09,88.11,88.08,88.1,85784.0,77.0154,77.0329,77.0067,77.0242,85784.0
2020-11-04 10:10:00,88.1,88.12,88.09,88.11,136890.0,77.0242,77.0417,77.0154,77.0329,136890.0
2020-11-04 10:15:00,88.12,88.14,88.09,88.13,54540.0,77.0417,77.0592,77.0154,77.0504,54540.0
2020-11-04 10:20:00,88.14,88.18,88.13,88.17,109344.0,77.0592,77.0941,77.0504,77.0854,109344.0
2020-11-04 10:25:00,88.17,88.19,88.14,88.15,126287.0,77.0854,77.1029,77.0592,77.0679,126287.0
2020-11-04 10:30:00,88.15,88.17,88.13,88.16,118678.0,77.0679,77.0854,77.0504,77.0766,118678.0
2020-11-04 10:35:00,88.16,88.16,88.11,88.12,88651.0,77.0766,77.0766,77.0329,77.0417,88651.0
2020-11-04 10:40:00,88.12,88.13,88.1,88.11,31814.0,77.0417,77.0504,77.0242,77.0329,31814.0
2020-11-04 10:45:00,88.1,88.1,88.06,88.08,68035.0,77.0242,77.0242,76.9892,77.0067,68035.0
2020-11-04 10:50:00,88.08,88.09,88.02,88.04,99499.0,77.0067,77.0154,76.9542,76.9717,99499.0
2020-11-04 10:55:00,88.04,88.06,88.02,88.03,97859.0,76.9717,76.9892,76.9542,76.963,97859.0
2020-11-04 11:00:00,88.04,88.07,88.03,88.07,69203.0,76.9717,76.998,76.963,76.998,69203.0
2020-11-04 11:05:00,88.08,88.1,88.07,88.09,105807.0,77.0067,77.0242,76.998,77.0154,105807.0
2020-11-04 11:10:00,88.09,88.15,88.09,88.14,54978.0,77.0154,77.0679,77.0154,77.0592,54978.0
2020-11-04 11:15:00,88.14,88.15,88.12,88.13,88354.0,77.0592,77.0679,77.0417,77.0504,88354.0
2020-11-04 11:20:00,88.14,88.17,88.13,88.14,91007.0,77.0592,77.0854,77.0504,77.0592,91007.0
2020-11-04 11:25:00,88.14,88.14,88.11,88.11,105967.0,77.0592,77.0592,77.0329,77.0329,105967.0
2020-11-04 11:30:00,88.11,88.12,88.1,88.12,62206.0,77.0329,77.0417,77.0242,77.0417,62206.0
2020-11-04 11:35:00,88.12,88.14,88.11,88.13,70273.0,77.0417,77.0592,77.0329,77.0504,70273.0
2020-11-04 11:40:00,88.12,88.14,88.12,88.14,118400.0,77.0417,77.0592,77.0417,77.0592,118400.0
2020-11-04 11:45:00,88.15,88.16,88.14,88.16,100788.0,77.0679,77.0766,77.0592,77.0766,100788.0
2020-11-04 11:50:00,88.16,88.18,88.15,88.17,104621.0,77.0766,77.0941,77.0679,77.0854,104621.0
2020-11-04 11:55:00,88.16,88.18,88.14,88.16,100100.0,77.0766,77.0941,77.0592,77.0766,100100.0
2020-11-04 12:00:00,88.17,88.17,88.12,88.13,52724.0,77.0854,77.0854,77.0417,77.0504,52724.0
2020-11-04 12:05:00,88.14,88.14,88.09,88.09,71972.0,77.0592,77.0592,77.0154,77.0154,71972.0
2020-11-04 12:10:00,88.09,88.11,88.08,88.09,35727.0,77.0154,77.0329,77.0067,77.0154,35727.0
2020-11-04 12:15:00,88.09,88.1,88.07,88.08,36015.0,77.0154,77.0242,76.998,77.0067,36015.0
2020-11-04 12:20:00,88.08,88.1,88.07,88.09,94086.0,77.0067,77.0242,76.998,77.0154,94086.0
2020-11-04 12:25:00,88.09,88.11,88.09,88.1,38917.0,77.0154,77.0329,77.0154,77.0242,38917.0
2020-11-04 12:30:00,88.1,88.12,88.08,88.11,69247.0,77.0242,77.0417,77.0067,77.0329,69247.0
2020-11-04 12:35:00,88.11,88.11,88.09,88.11,29806.0,77.0329,77.0329,77.0154,77.0329,29806.0
2020-11-04 12:40:00,88.11,88.11,88.07,88.08,16824.0,77.0329,77.0329,76.998,77.0067,16824.0
2020-11-04 12:45:00,88.08,88.1,88.07,88.08,18555.0,77.0067,77.0242,76.998,77.0067,18555.0
2020-11-04 12:50:00,88.08,88.11,88.07,88.1,32846.0,77.0067,77.0329,76.998,77.0242,32846.0
2020-11-04 12:55:00,88.09,88.1,88.07,88.09,11619.0,77.0154,77.0242,76.998,77.0154,11619.0
2020-11-04 13:00:00,88.09,88.11,88.07,88.08,35123.0,77.0154,77.0329,76.998,77.0067,35123.0
2020-11-04 13:05:00,88.08,88.1,88.07,88.1,30983.0,77.0067,77.0242,76.998,77.0242,30983.0
2020-11-04 13:10:00,88.1,88.11,88.08,88.09,41857.0,77.0242,77.0329,77.0067,77.0154,41857.0
2020-11-04 13:15:00,88.09,88.1,88.09,88.09,64656.0,77.0154,77.0242,77.0154,77.0154,64656.0
2020-11-04 13:20:00,88.09,88.12,88.09,88.11,32012.0,77.0154,77.0417,77.0154,77.0329,32012.0
2020-11-04 13:25:00,88.11,88.13,88.1,88.13,233146.0,77.0329,77.0504,77.0242,77.0504,233146.0
2020-11-04 13:30:00,88.13,88.14,88.12,88.13,110850.0,77.0504,77.0592,77.0417,77.0504,110850.0
2020-11-04 13:35:00,88.13,88.14,88.12,88.14,26782.0,77.0504,77.0592,77.0417,77.0592,26782.0
2020-11-04 13:40:00,88.13,88.14,88.1,88.11,40229.0,77.0504,77.0592,77.0242,77.0329,40229.0
2020-11-04 13:45:00,88.12,88.14,88.11,88.14,11327.0,77.0417,77.0592,77.0329,77.0592,11327.0
2020-11-04 13:50:00,88.14,88.14,88.11,88.14,40671.0,77.0592,77.0592,77.0329,77.0592,40671.0
2020-11-04 13:55:00,88.14,88.15,88.12,88.15,22748.0,77.0592,77.0679,77.0417,77.0679,22748.0
2020-11-04 14:00:00,88.15,88.15,88.11,88.12,12163.0,77.0679,77.0679,77.0329,77.0417,12163.0
2020-11-04 14:05:00,88.12,88.13,88.1,88.12,31810.0,77.0417,77.0504,77.0242,77.0417,31810.0
2020-11-04 14:10:00,88.12,88.13,88.1,88.1,24764.0,77.0417,77.0504,77.0242,77.0242,24764.0
2020-11-04 14:15:00,88.09,88.12,88.08,88.11,51400.0,77.0154,77.0417,77.0067,77.0329,51400.0
2020-11-04 14:20:00,88.1,88.12,88.09,88.09,21410.0,77.0242,77.0417,77.0154,77.0154,21410.0
2020-11-04 14:25:00,88.09,88.1,88.08,88.09,31719.0,77.0154,77.0242,77.0067,77.0154,31719.0
2020-11-04 14:30:00,88.09,88.1,88.09,88.09,118178.0,77.0154,77.0242,77.0154,77.0154,118178.0
2020-11-04 14:35:00,88.09,88.11,88.09,88.11,18966.0,77.0154,77.0329,77.0154,77.0329,18966.0
2020-11-04 14:40:00,88.11,88.13,88.1,88.12,40868.0,77.0329,77.0504,77.0242,77.0417,40868.0
2020-11-04 14:45:00,88.12,88.13,88.11,88.12,35349.0,77.0417,77.0504,77.0329,77.0417,35349.0
2020-11-04 14:50:00,88.12,88.13,88.11,88.13,155101.0,77.0417,77.0504,77.0329,77.0504,155101.0
2020-11-04 14:55:00,88.13,88.16,88.12,88.14,123458.0,77.0504,77.0766,77.0417,77.0592,123458.0
2020-11-04 15:00:00,88.15,88.16,88.14,88.14,43439.0,77.0679,77.0766,77.0592,77.0592,43439.0
2020-11-04 15:05:00,88.15,88.17,88.14,88.16,64037.0,77.0679,77.0854,77.0592,77.0766,64037.0
2020-11-04 15:10:00,88.15,88.18,88.15,88.18,65057.0,77.0679,77.0941,77.0679,77.0941,65057.0
2020-11-04 15:15:00,88.18,88.18,88.16,88.17,43402.0,77.0941,77.0941,77.0766,77.0854,43402.0
2020-11-04 15:20:00,88.16,88.16,88.13,88.15,18569.0,77.0766,77.0766,77.0504,77.0679,18569.0
2020-11-04 15:25:00,88.15,88.16,88.12,88.13,28293.0,77.0679,77.0766,77.0417,77.0504,28293.0
2020-11-04 15:30:00,88.12,88.14,88.12,88.13,56105.0,77.0417,77.0592,77.0417,77.0504,56105.0
2020-11-04 15:35:00,88.13,88.13,88.11,88.13,45864.0,77.0504,77.0504,77.0329,77.0504,45864.0
2020-11-04 15:40:00,88.13,88.15,88.12,88.12,64257.0,77.0504,77.0679,77.0417,77.0417,64257.0
2020-11-04 15:45:00,88.13,88.14,88.12,88.14,12367.0,77.0504,77.0592,77.0417,77.0592,12367.0
2020-11-04 15:50:00,88.14,88.15,88.13,88.14,23311.0,77.0592,77.0679,77.0504,77.0592,23311.0
2020-11-04 15:55:00,88.15,88.15,88.13,88.14,362192.0,77.0679,77.0679,77.0504,77.0592,362192.0
2020-11-05 09:30:00,88.28,88.29,88.19,88.22,372789.0,77.1816,77.1903,77.1029,77.1291,372789.0
2020-11-05 09:35:00,88.22,88.24,88.2,88.23,77049.0,77.1291,77.1466,77.1116,77.1378,77049.0
2020-11-05 09:40:00,88.23,88.25,88.22,88.25,49093.0,77.1378,77.1553,77.1291,77.1553,49093.0
2020-11-05 09:45:00,88.25,88.26,88.21,88.22,70434.0,77.1553,77.1641,77.1204,77.1291,70434.0
2020-11-05 09:50:00,88.22,88.24,88.2,88.23,56489.0,77.1291,77.1466,77.1116,77.1378,56489.0
2020-11-05 09:55:00,88.22,88.22,88.18,88.19,44554.0,77.1291,77.1291,77.0941,77.1029,44554.0
2020-11-05 10:00:00,88.19,88.19,88.16,88.18,40994.0,77.1029,77.1029,77.0766,77.0941,40994.0
2020-11-05 10:05:00,88.19,88.21,88.18,88.21,26796.0,77.1029,77.1204,77.0941,77.1204,26796.0
2020-11-05 10:10:00,88.21,88.27,88.2,88.26,105500.0,77.1204,77.1728,77.1116,77.1641,105500.0
2020-11-05 10:15:00,88.26,88.27,88.22,88.23,35653.0,77.1641,77.1728,77.1291,77.1378,35653.0
2020-11-05 10:20:00,88.23,88.24,88.21,88.22,40337.0,77.1378,77.1466,77.1204,77.1291,40337.0
2020-11-05 10:25:00,88.23,88.25,88.22,88.24,30615.0,77.1378,77.1553,77.1291,77.1466,30615.0
2020-11-05 10:30:00,88.23,88.25,88.22,88.22,33013.0,77.1378,77.1553,77.1291,77.1291,33013.0
2020-11-05 10:35:00,88.23,88.24,88.22,88.23,134508.0,77.1378,77.1466,77.1291,77.1378,134508.0
2020-11-05 10:40:00,88.23,88.25,88.22,88.25,55978.0,77.1378,77.1553,77.1291,77.1553,55978.0
2020-11-05 10:45:00,88.25,88.27,88.23,88.27,32121.0,77.1553,77.1728,77.1378,77.1728,32121.0
2020-11-05 10:50:00,88.26,88.27,88.25,88.26,34667.0,77.1641,77.1728,77.1553,77.1641,34667.0
2020-11-05 10:55:00,88.26,88.26,88.19,88.2,67487.0,77.1641,77.1641,77.1029,77.1116,67487.0
2020-11-05 11:00:00,88.19,88.23,88.19,88.21,43999.0,77.1029,77.1378,77.1029,77.1204,43999.0
2020-11-05 11:05:00,88.21,88.22,88.19,88.2,48531.0,77.1204,77.1291,77.1029,77.1116,48531.0
2020-11-05 11:10:00,88.21,88.21,88.18,88.19,30786.0,77.1204,77.1204,77.0941,77.1029,30786.0
2020-11-05 11:15:00,88.18,88.18,88.15,88.17,29270.0,77.0941,77.0941,77.0679,77.0854,29270.0
2020-11-05 11:20:00,88.16,88.18,88.13,88.15,50510.0,77.0766,77.0941,77.0504,77.0679,50510.0
2020-11-05 11:25:00,88.15,88.15,88.12,88.13,58373.0,77.0679,77.0679,77.0417,77.0504,58373.0
2020-11-05 11:30:00,88.14,88.15,88.13,88.14,95176.0,77.0592,77.0679,77.0504,77.0592,95176.0
2020-11-05 11:35:00,88.14,88.17,88.13,88.17,31169.0,77.0592,77.0854,77.0504,77.0854,31169.0
2020-11-05 11:40:00,88.17,88.18,88.16,88.16,68069.0,77.0854,77.0941,77.0766,77.0766,68069.0
2020-11-05 11:45:00,88.17,88.18,88.16,88.17,45414.0,77.0854,77.0941,77.0766,77.0854,45414.0
2020-11-05 11:50:00,88.17,88.18,88.15,88.16,112416.0,77.0854,77.0941,77.0679,77.0766,112416.0
2020-11-05 11:55:00,88.16,88.16,88.15,88.16,18611.0,77.0766,77.0766,77.0679,77.0766,18611.0
2020-11-05 12:00:00,88.15,88.16,88.11,88.12,21417.0,77.0679,77.0766,77.0329,77.0417,21417.0
2020-11-05 12:05:00,88.11,88.15,88.11,88.15,36313.0,77.0329,77.0679,77.0329,77.0679,36313.0
2020-11-05 12:10:00,88.15,88.15,88.13,88.14,21466.0,77.0679,77.0679,77.0504,77.0592,21466.0
2020-11-05 12:15:00,88.14,88.14,88.13,88.14,10148.0,77.0592,77.0592,77.0504,77.0592,10148.0
2020-11-05 12:20:00,88.14,88.14,88.13,88.13,11177.0,77.0592,77.0592,77.0504,77.0504,11177.0
2020-11-05 12:25:00,88.14,88.14,88.11,88.12,12784.0,77.0592,77.0592,77.0329,77.0417,12784.0
2020-11-05 12:30:00,88.12,88.13,88.11,88.12,13450.0,77.0417,77.0504,77.0329,77.0417,13450.0
2020-11-05 12:35:00,88.12,88.13,88.11,88.12,21862.0,77.0417,77.0504,77.0329,77.0417,21862.0
2020-11-05 12:40:00,88.13,88.14,88.12,88.14,17978.0,77.0504,77.0592,77.0417,77.0592,17978.0
2020-11-05 12:45:00,88.14,88.15,88.13,88.14,41629.0,77.0592,77.0679,77.0504,77.0592,41629.0
2020-11-05 12:50:00,88.15,88.15,88.14,88.15,30709.0,77.0679,77.0679,77.0592,77.0679,30709.0
2020-11-05 12:55:00,88.15,88.15,88.14,88.15,18620.0,77.0679,77.0679,77.0592,77.0679,18620.0
2020-11-05 13:00:00,88.15,88.15,88.14,88.14,22093.0,77.0679,77.0679,77.0592,77.0592,22093.0
2020-11-05 13:05:00,88.14,88.15,88.13,88.15,36438.0,77.0592,77.0679,77.0504,77.0679,36438.0
2020-11-05 13:10:00,88.14,88.17,88.14,88.16,13619.0,77.0592,77.0854,77.0592,77.0766,13619.0
2020-11-05 13:15:00,88.16,88.17,88.15,88.17,33261.0,77.0766,77.0854,77.0679,77.0854,33261.0
2020-11-05 13:20:00,88.17,88.19,88.17,88.19,34301.0,77.0854,77.1029,77.0854,77.1029,34301.0
2020-11-05 13:25:00,88.19,88.2,88.18,88.2,58085.0,77.1029,77.1116,77.0941,77.1116,58085.0
2020-11-05 13:30:00,88.2,88.2,88.18,88.18,91661.0,77.1116,77.1116,77.0941,77.0941,91661.0
2020-11-05 13:35:00,88.19,88.2,88.18,88.19,23136.0,77.1029,77.1116,77.0941,77.1029,23136.0
2020-11-05 13:40:00,88.2,88.2,88.18,88.19,28024.0,77.1116,77.1116,77.0941,77.1029,28024.0
2020-11-05 13:45:00,88.2,88.2,88.18,88.19,19216.0,77.1116,77.1116,77.0941,77.1029,19216.0
2020-11-05 13:50:00,88.19,88.19,88.18,88.19,15446.0,77.1029,77.1029,77.0941,77.1029,15446.0
2020-11-05 13:55:00,88.18,88.2,88.17,88.19,41956.0,77.0941,77.1116,77.0854,77.1029,41956.0
2020-11-05 14:00:00,88.16,88.18,88.13,88.17,49937.0,77.0766,77.0941,77.0504,77.0854,49937.0
2020-11-05 14:05:00,88.16,88.19,88.16,88.17,26964.0,77.0766,77.1029,77.0766,77.0854,26964.0
2020-11-05 14:10:00,88.17,88.19,88.17,88.18,20579.0,77.0854,77.1029,77.0854,77.0941,20579.0
2020-11-05 14:15:00,88.17,88.18,88.15,88.17,23431.0,77.0854,77.0941,77.0679,77.0854,23431.0
2020-11-05 14:20:00,88.17,88.18,88.16,88.16,22930.0,77.0854,77.0941,77.0766,77.0766,22930.0
2020-11-05 14:25:00,88.16,88.17,88.16,88.17,8679.0,77.0766,77.0854,77.0766,77.0854,8679.0
2020-11-05 14:30:00,88.17,88.19,88.16,88.19,45009.0,77.0854,77.1029,77.0766,77.1029,45009.0
2020-11-05 14:35:00,88.19,88.22,88.18,88.21,114786.0,77.1029,77.1291,77.0941,77.1204,114786.0
2020-11-05 14:40:00,88.21,88.24,88.2,88.22,117289.0,77.1204,77.1466,77.1116,77.1291,117289.0
2020-11-05 14:45:00,88.23,88.24,88.17,88.18,315211.0,77.1378,77.1466,77.0854,77.0941,315211.0
2020-11-05 14:50:00,88.19,88.21,88.18,88.2,20035.0,77.1029,77.1204,77.0941,77.1116,20035.0
2020-11-05 14:55:00,88.21,88.23,88.17,88.17,33994.0,77.1204,77.1378,77.0854,77.0854,33994.0
2020-11-05 15:00:00,88.17,88.22,88.17,88.22,33910.0,77.0854,77.1291,77.0854,77.1291,33910.0
2020-11-05 15:05:00,88.22,88.22,88.2,88.21,17318.0,77.1291,77.1291,77.1116,77.1204,17318.0
2020-11-05 15:10:00,88.2,88.22,88.18,88.19,35283.0,77.1116,77.1291,77.0941,77.1029,35283.0
2020-11-05 15:15:00,88.2,88.2,88.18,88.2,29754.0,77.1116,77.1116,77.0941,77.1116,29754.0
2020-11-05 15:20:00,88.19,88.21,88.17,88.17,38178.0,77.1029,77.1204,77.0854,77.0854,38178.0
2020-11-05 15:25:00,88.18,88.2,88.17,88.19,31280.0,77.0941,77.1116,77.0854,77.1029,31280.0
2020-11-05 15:30:00,88.2,88.2,88.17,88.19,38110.0,77.1116,77.1116,77.0854,77.1029,38110.0
2020-11-05 15:35:00,88.19,88.21,88.18,88.2,47765.0,77.1029,77.1204,77.0941,77.1116,47765.0
2020-11-05 15:40:00,88.2,88.21,88.2,88.2,36026.0,77.1116,77.1204,77.1116,77.1116,36026.0
2020-11-05 15:45:00,88.2,88.21,88.19,88.2,39377.0,77.1116,77.1204,77.1029,77.1116,39377.0
2020-11-05 15:50:00,88.2,88.21,88.18,88.2,34241.0,77.1116,77.1204,77.0941,77.1116,34241.0
2020-11-05 15:55:00,88.19,88.22,88.19,88.22,134287.0,77.1029,77.1291,77.1029,77.1291,134287.0
2020-11-06 09:30:00,88.02,88.07,87.96,87.97,195661.0,76.9542,76.998,76.9018,76.9105,195661.0
2020-11-06 09:35:00,87.97,87.98,87.94,87.95,82379.0,76.9105,76.9193,76.8843,76.893,82379.0
2020-11-06 09:40:00,87.95,87.96,87.92,87.96,47811.0,76.893,76.9018,76.8668,76.9018,47811.0
2020-11-06 09:45:00,87.96,87.98,87.95,87.97,67421.0,76.9018,76.9193,76.893,76.9105,67421.0
2020-11-06 09:50:00,87.97,87.98,87.96,87.97,33826.0,76.9105,76.9193,76.9018,76.9105,33826.0
2020-11-06 09:55:00,87.97,87.97,87.94,87.95,44722.0,76.9105,76.9105,76.8843,76.893,44722.0
2020-11-06 10:00:00,87.95,87.96,87.93,87.94,72488.0,76.893,76.9018,76.8756,76.8843,72488.0
2020-11-06 10:05:00,87.94,87.97,87.94,87.97,45961.0,76.8843,76.9105,76.8843,76.9105,45961.0
2020-11-06 10:10:00,87.97,87.97,87.94,87.95,75294.0,76.9105,76.9105,76.8843,76.893,75294.0
2020-11-06 10:15:00,87.95,87.96,87.95,87.95,27805.0,76.893,76.9018,76.893,76.893,27805.0
2020-11-06 10:20:00,87.96,87.96,87.93,87.95,23247.0,76.9018,76.9018,76.8756,76.893,23247.0
2020-11-06 10:25:00,87.95,87.96,87.94,87.95,35131.0,76.893,76.9018,76.8843,76.893,35131.0
2020-11-06 10:30:00,87.95,87.95,87.93,87.94,25946.0,76.893,76.893,76.8756,76.8843,25946.0
2020-11-06 10:35:00,87.95,87.98,87.95,87.97,31010.0,76.893,76.9193,76.893,76.9105,31010.0
2020-11-06 10:40:00,87.97,87.98,87.92,87.92,28902.0,76.9105,76.9193,76.8668,76.8668,28902.0
2020-11-06 10:45:00,87.92,87.96,87.92,87.96,170373.0,76.8668,76.9018,76.8668,76.9018,170373.0
2020-11-06 10:50:00,87.95,87.96,87.92,87.96,31471.0,76.893,76.9018,76.8668,76.9018,31471.0
2020-11-06 10:55:00,87.95,88.01,87.95,87.99,70196.0,76.893,76.9455,76.893,76.928,70196.0
2020-11-06 11:00:00,87.98,88.02,87.98,88.0,67311.0,76.9193,76.9542,76.9193,76.9368,67311.0
2020-11-06 11:05:00,87.99,88.0,87.97,87.98,28891.0,76.928,76.9368,76.9105,76.9193,28891.0
2020-11-06 11:10:00,87.98,87.99,87.97,87.98,76694.0,76.9193,76.928,76.9105,76.9193,76694.0
2020-11-06 11:15:00,87.98,88.02,87.98,88.02,58589.0,76.9193,76.9542,76.9193,76.9542,58589.0
2020-11-06 11:20:00,88.02,88.03,88.01,88.02,47431.0,76.9542,76.963,76.9455,76.9542,47431.0
2020-11-06 11:25:00,88.02,88.03,88.01,88.01,47191.0,76.9542,76.963,76.9455,76.9455,47191.0
2020-11-06 11:30:00,88.01,88.02,88.0,88.01,34162.0,76.9455,76.9542,76.9368,76.9455,34162.0
2020-11-06 11:35:00,88.01,88.02,88.0,88.02,47639.0,76.9455,76.9542,76.9368,76.9542,47639.0
2020-11-06 11:40:00,88.02,88.03,88.01,88.02,32644.0,76.9542,76.963,76.9455,76.9542,32644.0
2020-11-06 11:45:00,88.02,88.02,87.98,87.99,31678.0,76.9542,76.9542,76.9193,76.928,31678.0
2020-11-06 11:50:00,87.98,88.01,87.98,88.01,46548.0,76.9193,76.9455,76.9193,76.9455,46548.0
2020-11-06 11:55:00,88.01,88.03,88.0,88.03,33410.0,76.9455,76.963,76.9368,76.963,33410.0
2020-11-06 12:00:00,88.03,88.03,88.0,88.01,38315.0,76.963,76.963,76.9368,76.9455,38315.0
2020-11-06 12:05:00,88.01,88.03,88.01,88.03,30101.0,76.9455,76.963,76.9455,76.963,30101.0
2020-11-06 12:10:00,88.03,88.05,88.03,88.04,30130.0,76.963,76.9805,76.963,76.9717,30130.0
2020-11-06 12:15:00,88.04,88.04,88.03,88.04,34592.0,76.9717,76.9717,76.963,76.9717,34592.0
2020-11-06 12:20:00,88.04,88.04,88.03,88.04,14332.0,76.9717,76.9717,76.963,76.9717,14332.0
2020-11-06 12:25:00,88.03,88.05,88.03,88.05,23867.0,76.963,76.9805,76.963,76.9805,23867.0
2020-11-06 12:30:00,88.05,88.06,88.04,88.05,44440.0,76.9805,76.9892,76.9717,76.9805,44440.0
2020-11-06 12:35:00,88.05,88.05,88.04,88.05,10086.0,76.9805,76.9805,76.9717,76.9805,10086.0
2020-11-06 12:40:00,88.04,88.05,88.02,88.03,33431.0,76.9717,76.9805,76.9542,76.963,33431.0
2020-11-06 12:45:00,88.02,88.03,88.01,88.02,16212.0,76.9542,76.963,76.9455,76.9542,16212.0
2020-11-06 12:50:00,88.02,88.02,88.01,88.02,26567.0,76.9542,76.9542,76.9455,76.9542,26567.0
2020-11-06 12:55:00,88.02,88.02,88.01,88.02,18448.0,76.9542,76.9542,76.9455,76.9542,18448.0
2020-11-06 13:00:00,88.02,88.02,88.01,88.02,15939.0,76.9542,76.9542,76.9455,76.9542,15939.0
2020-11-06 13:05:00,88.02,88.02,88.01,88.02,8440.0,76.9542,76.9542,76.9455,76.9542,8440.0
2020-11-06 13:10:00,88.02,88.02,88.01,88.02,11070.0,76.9542,76.9542,76.9455,76.9542,11070.0
2020-11-06 13:15:00,88.02,88.03,88.01,88.02,34430.0,76.9542,76.963,76.9455,76.9542,34430.0
2020-11-06 13:20:00,88.03,88.03,88.02,88.03,16960.0,76.963,76.963,76.9542,76.963,16960.0
2020-11-06 13:25:00,88.03,88.04,88.02,88.03,32196.0,76.963,76.9717,76.9542,76.963,32196.0
2020-11-06 13:30:00,88.02,88.03,88.01,88.02,15876.0,76.9542,76.963,76.9455,76.9542,15876.0
2020-11-06 13:35:00,88.02,88.03,88.01,88.03,28202.0,76.9542,76.963,76.9455,76.963,28202.0
2020-11-06 13:40:00,88.02,88.03,88.02,88.03,64645.0,76.9542,76.963,76.9542,76.963,64645.0
2020-11-06 13:45:00,88.03,88.03,88.02,88.03,12922.0,76.963,76.963,76.9542,76.963,12922.0
2020-11-06 13:50:00,88.03,88.03,88.02,88.02,39615.0,76.963,76.963,76.9542,76.9542,39615.0
2020-11-06 13:55:00,88.03,88.03,88.02,88.02,16705.0,76.963,76.963,76.9542,76.9542,16705.0
2020-11-06 14:00:00,88.03,88.04,88.02,88.04,41705.0,76.963,76.9717,76.9542,76.9717,41705.0
2020-11-06 14:05:00,88.03,88.04,88.03,88.04,19411.0,76.963,76.9717,76.963,76.9717,19411.0
2020-11-06 14:10:00,88.03,88.05,88.03,88.04,33052.0,76.963,76.9805,76.963,76.9717,33052.0
2020-11-06 14:15:00,88.04,88.05,88.03,88.05,56102.0,76.9717,76.9805,76.963,76.9805,56102.0
2020-11-06 14:20:00,88.05,88.05,88.04,88.04,8889.0,76.9805,76.9805,76.9717,76.9717,8889.0
2020-11-06 14:25:00,88.05,88.06,88.04,88.05,529947.0,76.9805,76.9892,76.9717,76.9805,529947.0
2020-11-06 14:30:00,88.06,88.06,88.04,88.05,49273.0,76.9892,76.9892,76.9717,76.9805,49273.0
2020-11-06 14:35:00,88.05,88.05,88.04,88.05,51752.0,76.9805,76.9805,76.9717,76.9805,51752.0
2020-11-06 14:40:00,88.04,88.06,88.04,88.05,35383.0,76.9717,76.9892,76.9717,76.9805,35383.0
2020-11-06 14:45:00,88.06,88.06,88.04,88.05,37309.0,76.9892,76.9892,76.9717,76.9805,37309.0
2020-11-06 14:50:00,88.05,88.06,88.04,88.05,18925.0,76.9805,76.9892,76.9717,76.9805,18925.0
2020-11-06 14:55:00,88.06,88.06,88.03,88.04,40484.0,76.9892,76.9892,76.963,76.9717,40484.0
2020-11-06 15:00:00,88.04,88.04,88.03,88.04,19514.0,76.9717,76.9717,76.963,76.9717,19514.0
2020-11-06 15:05:00,88.04,88.06,88.03,88.06,41332.0,76.9717,76.9892,76.963,76.9892,41332.0
2020-11-06 15:10:00,88.06,88.06,88.05,88.05,31152.0,76.9892,76.9892,76.9805,76.9805,31152.0
2020-11-06 15:15:00,88.06,88.06,88.04,88.05,29584.0,76.9892,76.9892,76.9717,76.9805,29584.0
2020-11-06 15:20:00,88.05,88.06,88.04,88.06,21826.0,76.9805,76.9892,76.9717,76.9892,21826.0
2020-11-06 15:25:00,88.06,88.06,88.04,88.05,17723.0,76.9892,76.9892,76.9717,76.9805,17723.0
2020-11-06 15:30:00,88.05,88.06,88.04,88.05,53993.0,76.9805,76.9892,76.9717,76.9805,53993.0
2020-11-06 15:35:00,88.06,88.06,88.05,88.06,29168.0,76.9892,76.9892,76.9805,76.9892,29168.0
2020-11-06 15:40:00,88.06,88.06,88.03,88.04,21389.0,76.9892,76.9892,76.963,76.9717,21389.0
2020-11-06 15:45:00,88.04,88.04,88.02,88.03,24509.0,76.9717,76.9717,76.9542,76.963,24509.0
2020-11-06 15:50:00,88.02,88.03,88.02,88.03,66831.0,76.9542,76.963,76.9542,76.963,66831.0
2020-11-06 15:55:00,88.03,88.05,88.02,88.04,51393.0,76.963,76.9805,76.9542,76.9717,51393.0
2020-11-09 09:30:00,87.74,87.75,87.7,87.75,227135.0,76.7094,76.7182,76.6745,76.7182,227135.0
2020-11-09 09:35:00,87.75,87.76,87.73,87.73,111387.0,76.7182,76.7269,76.7007,76.7007,111387.0
2020-11-09 09:40:00,87.73,87.74,87.69,87.69,92619.0,76.7007,76.7094,76.6657,76.6657,92619.0
2020-11-09 09:45:00,87.69,87.69,87.63,87.64,123097.0,76.6657,76.6657,76.6133,76.622,123097.0
2020-11-09 09:50:00,87.64,87.64,87.61,87.63,66281.0,76.622,76.622,76.5958,76.6133,66281.0
2020-11-09 09:55:00,87.63,87.65,87.61,87.65,50064.0,76.6133,76.6308,76.5958,76.6308,50064.0
2020-11-09 10:00:00,87.64,87.68,87.63,87.67,43325.0,76.622,76.657,76.6133,76.6482,43325.0
2020-11-09 10:05:00,87.66,87.67,87.64,87.65,43285.0,76.6395,76.6482,76.622,76.6308,43285.0
2020-11-09 10:10:00,87.65,87.66,87.63,87.64,41109.0,76.6308,76.6395,76.6133,76.622,41109.0
2020-11-09 10:15:00,87.64,87.64,87.59,87.59,89971.0,76.622,76.622,76.5783,76.5783,89971.0
2020-11-09 10:20:00,87.6,87.6,87.55,87.56,88332.0,76.587,76.587,76.5433,76.5521,88332.0
2020-11-09 10:25:00,87.56,87.57,87.51,87.52,74237.0,76.5521,76.5608,76.5084,76.5171,74237.0
2020-11-09 10:30:00,87.52,87.53,87.48,87.48,83575.0,76.5171,76.5258,76.4821,76.4821,83575.0
2020-11-09 10:35:00,87.48,87.5,87.44,87.5,86206.0,76.4821,76.4996,76.4472,76.4996,86206.0
2020-11-09 10:40:00,87.49,87.56,87.48,87.56,75348.0,76.4909,76.5521,76.4821,76.5521,75348.0
2020-11-09 10:45:00,87.56,87.57,87.53,87.54,62942.0,76.5521,76.5608,76.5258,76.5346,62942.0
2020-11-09 10:50:00,87.54,87.56,87.51,87.54,132443.0,76.5346,76.5521,76.5084,76.5346,132443.0
2020-11-09 10:55:00,87.53,87.57,87.53,87.56,62975.0,76.5258,76.5608,76.5258,76.5521,62975.0
2020-11-09 11:00:00,87.56,87.59,87.54,87.59,120716.0,76.5521,76.5783,76.5346,76.5783,120716.0
2020-11-09 11:05:00,87.58,87.59,87.54,87.55,62283.0,76.5696,76.5783,76.5346,76.5433,62283.0
2020-11-09 11:10:00,87.55,87.55,87.51,87.52,72123.0,76.5433,76.5433,76.5084,76.5171,72123.0
2020-11-09 11:15:00,87.52,87.54,87.5,87.54,60529.0,76.5171,76.5346,76.4996,76.5346,60529.0
2020-11-09 11:20:00,87.54,87.55,87.51,87.53,133988.0,76.5346,76.5433,76.5084,76.5258,133988.0
2020-11-09 11:25:00,87.53,87.54,87.5,87.53,36393.0,76.5258,76.5346,76.4996,76.5258,36393.0
2020-11-09 11:30:00,87.53,87.55,87.51,87.53,71469.0,76.5258,76.5433,76.5084,76.5258,71469.0
2020-11-09 11:35:00,87.53,87.54,87.52,87.53,64162.0,76.5258,76.5346,76.5171,76.5258,64162.0
2020-11-09 11:40:00,87.53,87.57,87.52,87.54,49825.0,76.5258,76.5608,76.5171,76.5346,49825.0
2020-11-09 11:45:00,87.54,87.55,87.52,87.55,69637.0,76.5346,76.5433,76.5171,76.5433,69637.0
2020-11-09 11:50:00,87.56,87.57,87.52,87.54,62365.0,76.5521,76.5608,76.5171,76.5346,62365.0
2020-11-09 11:55:00,87.54,87.56,87.53,87.56,31970.0,76.5346,76.5521,76.5258,76.5521,31970.0
2020-11-09 12:00:00,87.56,87.57,87.52,87.53,66415.0,76.5521,76.5608,76.5171,76.5258,66415.0
2020-11-09 12:05:00,87.55,87.57,87.53,87.56,46465.0,76.5433,76.5608,76.5258,76.5521,46465.0
2020-11-09 12:10:00,87.56,87.58,87.55,87.58,40339.0,76.5521,76.5696,76.5433,76.5696,40339.0
2020-11-09 12:15:00,87.58,87.61,87.58,87.59,26051.0,76.5696,76.5958,76.5696,76.5783,26051.0
2020-11-09 12:20:00,87.59,87.6,87.57,87.57,48485.0,76.5783,76.587,76.5608,76.5608,48485.0
2020-11-09 12:25:00,87.57,87.57,87.55,87.56,34841.0,76.5608,76.5608,76.5433,76.5521,34841.0
2020-11-09 12:30:00,87.56,87.56,87.53,87.54,505231.0,76.5521,76.5521,76.5258,76.5346,505231.0
2020-11-09 12:35:00,87.53,87.55,87.53,87.54,47656.0,76.5258,76.5433,76.5258,76.5346,47656.0
2020-11-09 12:40:00,87.55,87.55,87.53,87.55,50199.0,76.5433,76.5433,76.5258,76.5433,50199.0
2020-11-09 12:45:00,87.54,87.55,87.53,87.54,24677.0,76.5346,76.5433,76.5258,76.5346,24677.0
2020-11-09 12:50:00,87.54,87.54,87.52,87.53,37650.0,76.5346,76.5346,76.5171,76.5258,37650.0
2020-11-09 12:55:00,87.53,87.53,87.51,87.52,45475.0,76.5258,76.5258,76.5084,76.5171,45475.0
2020-11-09 13:00:00,87.51,87.53,87.5,87.52,52805.0,76.5084,76.5258,76.4996,76.5171,52805.0
2020-11-09 13:05:00,87.52,87.52,87.51,87.52,35244.0,76.5171,76.5171,76.5084,76.5171,35244.0
2020-11-09 13:10:00,87.51,87.51,87.5,87.5,20945.0,76.5084,76.5084,76.4996,76.4996,20945.0
2020-11-09 13:15:00,87.51,87.51,87.5,87.51,30515.0,76.5084,76.5084,76.4996,76.5084,30515.0
2020-11-09 13:20:00,87.51,87.52,87.5,87.51,50927.0,76.5084,76.5171,76.4996,76.5084,50927.0
2020-11-09 13:25:00,87.51,87.52,87.51,87.52,25688.0,76.5084,76.5171,76.5084,76.5171,25688.0
2020-11-09 13:30:00,87.51,87.53,87.51,87.52,62138.0,76.5084,76.5258,76.5084,76.5171,62138.0
2020-11-09 13:35:00,87.53,87.53,87.5,87.51,86258.0,76.5258,76.5258,76.4996,76.5084,86258.0
2020-11-09 13:40:00,87.51,87.51,87.5,87.51,26987.0,76.5084,76.5084,76.4996,76.5084,26987.0
2020-11-09 13:45:00,87.51,87.51,87.49,87.5,18701.0,76.5084,76.5084,76.4909,76.4996,18701.0
2020-11-09 13:50:00,87.49,87.51,87.49,87.51,46888.0,76.4909,76.5084,76.4909,76.5084,46888.0
2020-11-09 13:55:00,87.51,87.52,87.5,87.52,32283.0,76.5084,76.5171,76.4996,76.5171,32283.0
2020-11-09 14:00:00,87.51,87.53,87.51,87.52,41275.0,76.5084,76.5258,76.5084,76.5171,41275.0
2020-11-09 14:05:00,87.53,87.53,87.5,87.51,69153.0,76.5258,76.5258,76.4996,76.5084,69153.0
2020-11-09 14:10:00,87.51,87.52,87.5,87.52,53361.0,76.5084,76.5171,76.4996,76.5171,53361.0
2020-11-09 14:15:00,87.52,87.55,87.51,87.54,92791.0,76.5171,76.5433,76.5084,76.5346,92791.0
2020-11-09 14:20:00,87.54,87.54,87.51,87.53,90533.0,76.5346,76.5346,76.5084,76.5258,90533.0
2020-11-09 14:25:00,87.53,87.58,87.52,87.56,216934.0,76.5258,76.5696,76.5171,76.5521,216934.0
2020-11-09 14:30:00,87.56,87.56,87.54,87.56,40593.0,76.5521,76.5521,76.5346,76.5521,40593.0
2020-11-09 14:35:00,87.56,87.56,87.53,87.54,69944.0,76.5521,76.5521,76.5258,76.5346,69944.0
2020-11-09 14:40:00,87.53,87.54,87.51,87.52,41663.0,76.5258,76.5346,76.5084,76.5171,41663.0
2020-11-09 14:45:00,87.52,87.52,87.5,87.51,114707.0,76.5171,76.5171,76.4996,76.5084,114707.0
2020-11-09 14:50:00,87.51,87.51,87.49,87.5,89075.0,76.5084,76.5084,76.4909,76.4996,89075.0
2020-11-09 14:55:00,87.51,87.51,87.49,87.5,65304.0,76.5084,76.5084,76.4909,76.4996,65304.0
2020-11-09 15:00:00,87.5,87.52,87.49,87.5,84247.0,76.4996,76.5171,76.4909,76.4996,84247.0
2020-11-09 15:05:00,87.5,87.51,87.5,87.5,14781.0,76.4996,76.5084,76.4996,76.4996,14781.0
2020-11-09 15:10:00,87.5,87.52,87.5,87.52,52454.0,76.4996,76.5171,76.4996,76.5171,52454.0
2020-11-09 15:15:00,87.52,87.53,87.51,87.53,49478.0,76.5171,76.5258,76.5084,76.5258,49478.0
2020-11-09 15:20:00,87.53,87.54,87.52,87.53,36212.0,76.5258,76.5346,76.5171,76.5258,36212.0
2020-11-09 15:25:00,87.54,87.56,87.53,87.56,55156.0,76.5346,76.5521,76.5258,76.5521,55156.0
2020-11-09 15:30:00,87.56,87.56,87.55,87.56,17804.0,76.5521,76.5521,76.5433,76.5521,17804.0
2020-11-09 15:35:00,87.55,87.56,87.54,87.54,56163.0,76.5433,76.5521,76.5346,76.5346,56163.0
2020-11-09 15:40:00,87.55,87.57,87.54,87.56,57882.0,76.5433,76.5608,76.5346,76.5521,57882.0
2020-11-09 15:45:00,87.56,87.57,87.55,87.57,28682.0,76.5521,76.5608,76.5433,76.5608,28682.0
2020-11-09 15:50:00,87.57,87.58,87.56,87.58,47528.0,76.5608,76.5696,76.5521,76.5696,47528.0
2020-11-09 15:55:00,87.57,87.61,87.57,87.61,111852.0,76.5608,76.5958,76.5608,76.5958,111852.0
2020-11-10 09:30:00,87.43,87.46,87.41,87.45,209519.0,76.4384,76.4646,76.4209,76.4559,209519.0
2020-11-10 09:35:00,87.45,87.46,87.43,87.45,159245.0,76.4559,76.4646,76.4384,76.4559,159245.0
2020-11-10 09:40:00,87.45,87.45,87.42,87.42,204268.0,76.4559,76.4559,76.4297,76.4297,204268.0
2020-11-10 09:45:00,87.42,87.45,87.42,87.44,175945.0,76.4297,76.4559,76.4297,76.4472,175945.0
2020-11-10 09:50:00,87.45,87.45,87.42,87.44,53646.0,76.4559,76.4559,76.4297,76.4472,53646.0
2020-11-10 09:55:00,87.43,87.47,87.43,87.46,64233.0,76.4384,76.4734,76.4384,76.4646,64233.0
2020-11-10 10:00:00,87.45,87.49,87.45,87.47,33876.0,76.4559,76.4909,76.4559,76.4734,33876.0
2020-11-10 10:05:00,87.47,87.48,87.46,87.48,40251.0,76.4734,76.4821,76.4646,76.4821,40251.0
2020-11-10 10:10:00,87.48,87.49,87.47,87.48,47066.0,76.4821,76.4909,76.4734,76.4821,47066.0
2020-11-10 10:15:00,87.48,87.49,87.47,87.48,44047.0,76.4821,76.4909,76.4734,76.4821,44047.0
2020-11-10 10:20:00,87.48,87.48,87.47,87.48,29350.0,76.4821,76.4821,76.4734,76.4821,29350.0
2020-11-10 10:25:00,87.48,87.5,87.47,87.5,22944.0,76.4821,76.4996,76.4734,76.4996,22944.0
2020-11-10 10:30:00,87.5,87.5,87.48,87.48,28718.0,76.4996,76.4996,76.4821,76.4821,28718.0
2020-11-10 10:35:00,87.48,87.49,87.47,87.49,47869.0,76.4821,76.4909,76.4734,76.4909,47869.0
2020-11-10 10:40:00,87.48,87.49,87.47,87.48,85034.0,76.4821,76.4909,76.4734,76.4821,85034.0
2020-11-10 10:45:00,87.48,87.49,87.47,87.48,42106.0,76.4821,76.4909,76.4734,76.4821,42106.0
2020-11-10 10:50:00,87.47,87.48,87.45,87.47,43812.0,76.4734,76.4821,76.4559,76.4734,43812.0
2020-11-10 10:55:00,87.47,87.48,87.46,87.48,38197.0,76.4734,76.4821,76.4646,76.4821,38197.0
2020-11-10 11:00:00,87.48,87.48,87.47,87.48,36142.0,76.4821,76.4821,76.4734,76.4821,36142.0
2020-11-10 11:05:00,87.48,87.49,87.47,87.48,54639.0,76.4821,76.4909,76.4734,76.4821,54639.0
2020-11-10 11:10:00,87.48,87.5,87.48,87.5,61656.0,76.4821,76.4996,76.4821,76.4996,61656.0
2020-11-10 11:15:00,87.5,87.52,87.49,87.5,94853.0,76.4996,76.5171,76.4909,76.4996,94853.0
2020-11-10 11:20:00,87.5,87.52,87.49,87.52,55289.0,76.4996,76.5171,76.4909,76.5171,55289.0
2020-11-10 11:25:00,87.51,87.53,87.51,87.52,45675.0,76.5084,76.5258,76.5084,76.5171,45675.0
2020-11-10 11:30:00,87.52,87.52,87.49,87.49,41234.0,76.5171,76.5171,76.4909,76.4909,41234.0
2020-11-10 11:35:00,87.49,87.5,87.46,87.47,43610.0,76.4909,76.4996,76.4646,76.4734,43610.0
2020-11-10 11:40:00,87.47,87.48,87.46,87.48,49076.0,76.4734,76.4821,76.4646,76.4821,49076.0
2020-11-10 11:45:00,87.48,87.48,87.47,87.48,35695.0,76.4821,76.4821,76.4734,76.4821,35695.0
2020-11-10 11:50:00,87.47,87.48,87.47,87.48,52239.0,76.4734,76.4821,76.4734,76.4821,52239.0
2020-11-10 11:55:00,87.48,87.48,87.47,87.48,28037.0,76.4821,76.4821,76.4734,76.4821,28037.0
2020-11-10 12:00:00,87.48,87.5,87.47,87.5,60381.0,76.4821,76.4996,76.4734,76.4996,60381.0
2020-11-10 12:05:00,87.5,87.5,87.48,87.49,27529.0,76.4996,76.4996,76.4821,76.4909,27529.0
2020-11-10 12:10:00,87.48,87.51,87.48,87.5,33815.0,76.4821,76.5084,76.4821,76.4996,33815.0
2020-11-10 12:15:00,87.5,87.51,87.49,87.51,34382.0,76.4996,76.5084,76.4909,76.5084,34382.0
2020-11-10 12:20:00,87.51,87.53,87.49,87.53,26051.0,76.5084,76.5258,76.4909,76.5258,26051.0
2020-11-10 12:25:00,87.53,87.53,87.52,87.53,34857.0,76.5258,76.5258,76.5171,76.5258,34857.0
2020-11-10 12:30:00,87.53,87.55,87.53,87.55,31443.0,76.5258,76.5433,76.5258,76.5433,31443.0
2020-11-10 12:35:00,87.54,87.55,87.54,87.55,13409.0,76.5346,76.5433,76.5346,76.5433,13409.0
2020-11-10 12:40:00,87.55,87.55,87.54,87.55,29480.0,76.5433,76.5433,76.5346,76.5433,29480.0
2020-11-10 12:45:00,87.55,87.55,87.52,87.52,47384.0,76.5433,76.5433,76.5171,76.5171,47384.0
2020-11-10 12:50:00,87.53,87.54,87.52,87.53,84543.0,76.5258,76.5346,76.5171,76.5258,84543.0
2020-11-10 12:55:00,87.53,87.54,87.5,87.51,53464.0,76.5258,76.5346,76.4996,76.5084,53464.0
2020-11-10 13:00:00,87.51,87.53,87.48,87.48,109746.0,76.5084,76.5258,76.4821,76.4821,109746.0
2020-11-10 13:05:00,87.48,87.49,87.46,87.47,87139.0,76.4821,76.4909,76.4646,76.4734,87139.0
2020-11-10 13:10:00,87.47,87.47,87.43,87.45,37436.0,76.4734,76.4734,76.4384,76.4559,37436.0
2020-11-10 13:15:00,87.45,87.47,87.45,87.47,14402.0,76.4559,76.4734,76.4559,76.4734,14402.0
2020-11-10 13:20:00,87.47,87.47,87.43,87.44,18685.0,76.4734,76.4734,76.4384,76.4472,18685.0
2020-11-10 13:25:00,87.44,87.44,87.42,87.42,30508.0,76.4472,76.4472,76.4297,76.4297,30508.0
2020-11-10 13:30:00,87.42,87.43,87.41,87.43,43400.0,76.4297,76.4384,76.4209,76.4384,43400.0
2020-11-10 13:35:00,87.42,87.45,87.42,87.45,12963.0,76.4297,76.4559,76.4297,76.4559,12963.0
2020-11-10 13:40:00,87.45,87.45,87.43,87.44,51915.0,76.4559,76.4559,76.4384,76.4472,51915.0
2020-11-10 13:45:00,87.44,87.46,87.44,87.46,47754.0,76.4472,76.4646,76.4472,76.4646,47754.0
2020-11-10 13:50:00,87.46,87.47,87.45,87.45,24048.0,76.4646,76.4734,76.4559,76.4559,24048.0
2020-11-10 13:55:00,87.45,87.46,87.43,87.44,26178.0,76.4559,76.4646,76.4384,76.4472,26178.0
2020-11-10 14:00:00,87.44,87.44,87.42,87.43,40795.0,76.4472,76.4472,76.4297,76.4384,40795.0
2020-11-10 14:05:00,87.42,87.44,87.42,87.42,39737.0,76.4297,76.4472,76.4297,76.4297,39737.0
2020-11-10 14:10:00,87.42,87.44,87.41,87.43,99652.0,76.4297,76.4472,76.4209,76.4384,99652.0
2020-11-10 14:15:00,87.43,87.44,87.42,87.44,37873.0,76.4384,76.4472,76.4297,76.4472,37873.0
2020-11-10 14:20:00,87.44,87.44,87.42,87.42,32336.0,76.4472,76.4472,76.4297,76.4297,32336.0
2020-11-10 14:25:00,87.43,87.43,87.41,87.43,54729.0,76.4384,76.4384,76.4209,76.4384,54729.0
2020-11-10 14:30:00,87.42,87.43,87.42,87.42,32325.0,76.4297,76.4384,76.4297,76.4297,32325.0
2020-11-10 14:35:00,87.42,87.44,87.42,87.44,80594.0,76.4297,76.4472,76.4297,76.4472,80594.0
2020-11-10 14:40:00,87.44,87.44,87.42,87.42,45413.0,76.4472,76.4472,76.4297,76.4297,45413.0
2020-11-10 14:45:00,87.42,87.43,87.42,87.42,26603.0,76.4297,76.4384,76.4297,76.4297,26603.0
2020-11-10 14:50:00,87.42,87.43,87.41,87.42,41579.0,76.4297,76.4384,76.4209,76.4297,41579.0
2020-11-10 14:55:00,87.41,87.44,87.39,87.39,64206.0,76.4209,76.4472,76.4034,76.4034,64206.0
2020-11-10 15:00:00,87.4,87.41,87.39,87.39,54118.0,76.4122,76.4209,76.4034,76.4034,54118.0
2020-11-10 15:05:00,87.39,87.41,87.39,87.41,40773.0,76.4034,76.4209,76.4034,76.4209,40773.0
2020-11-10 15:10:00,87.41,87.43,87.41,87.43,19024.0,76.4209,76.4384,76.4209,76.4384,19024.0
2020-11-10 15:15:00,87.42,87.43,87.42,87.43,71349.0,76.4297,76.4384,76.4297,76.4384,71349.0
2020-11-10 15:20:00,87.43,87.45,87.41,87.45,73205.0,76.4384,76.4559,76.4209,76.4559,73205.0
2020-11-10 15:25:00,87.44,87.44,87.4,87.41,50364.0,76.4472,76.4472,76.4122,76.4209,50364.0
2020-11-10 15:30:00,87.41,87.42,87.4,87.42,183969.0,76.4209,76.4297,76.4122,76.4297,183969.0
2020-11-10 15:35:00,87.42,87.45,87.41,87.44,47208.0,76.4297,76.4559,76.4209,76.4472,47208.0
2020-11-10 15:40:00,87.44,87.44,87.42,87.43,72064.0,76.4472,76.4472,76.4297,76.4384,72064.0
2020-11-10 15:45:00,87.42,87.43,87.42,87.43,54919.0,76.4297,76.4384,76.4297,76.4384,54919.0
2020-11-10 15:50:00,87.43,87.43,87.42,87.42,80314.0,76.4384,76.4384,76.4297,76.4297,80314.0
2020-11-10 15:55:00,87.42,87.44,87.4,87.43,227804.0,76.4297,76.4472,76.4122,76.4384,227804.0
2020-11-11 09:30:00,87.44,87.44,87.38,87.39,154730.0,76.4472,76.4472,76.3947,76.4034,154730.0
2020-11-11 09:35:00,87.39,87.4,87.39,87.39,22452.0,76.4034,76.4122,76.4034,76.4034,22452.0
2020-11-11 09:40:00,87.4,87.41,87.39,87.4,18402.0,76.4122,76.4209,76.4034,76.4122,18402.0
2020-11-11 09:45:00,87.4,87.41,87.4,87.41,15536.0,76.4122,76.4209,76.4122,76.4209,15536.0
2020-11-11 09:50:00,87.41,87.42,87.4,87.41,73223.0,76.4209,76.4297,76.4122,76.4209,73223.0
2020-11-11 09:55:00,87.4,87.41,87.4,87.4,13390.0,76.4122,76.4209,76.4122,76.4122,13390.0
2020-11-11 10:00:00,87.4,87.41,87.4,87.41,35444.0,76.4122,76.4209,76.4122,76.4209,35444.0
2020-11-11 10:05:00,87.41,87.41,87.4,87.41,73903.0,76.4209,76.4209,76.4122,76.4209,73903.0
2020-11-11 10:10:00,87.4,87.42,87.4,87.42,39389.0,76.4122,76.4297,76.4122,76.4297,39389.0
2020-11-11 10:15:00,87.41,87.43,87.41,87.43,41569.0,76.4209,76.4384,76.4209,76.4384,41569.0
2020-11-11 10:20:00,87.42,87.43,87.41,87.42,27005.0,76.4297,76.4384,76.4209,76.4297,27005.0
2020-11-11 10:25:00,87.42,87.42,87.41,87.41,16571.0,76.4297,76.4297,76.4209,76.4209,16571.0
2020-11-11 10:30:00,87.42,87.42,87.4,87.41,36423.0,76.4297,76.4297,76.4122,76.4209,36423.0
2020-11-11 10:35:00,87.41,87.41,87.4,87.41,27017.0,76.4209,76.4209,76.4122,76.4209,27017.0
2020-11-11 10:40:00,87.41,87.41,87.4,87.4,31827.0,76.4209,76.4209,76.4122,76.4122,31827.0
2020-11-11 10:45:00,87.41,87.41,87.4,87.41,64237.0,76.4209,76.4209,76.4122,76.4209,64237.0
2020-11-11 10:50:00,87.41,87.41,87.4,87.4,96159.0,76.4209,76.4209,76.4122,76.4122,96159.0
2020-11-11 10:55:00,87.41,87.42,87.4,87.42,22683.0,76.4209,76.4297,76.4122,76.4297,22683.0
2020-11-11 11:00:00,87.42,87.42,87.41,87.42,44860.0,76.4297,76.4297,76.4209,76.4297,44860.0
2020-11-11 11:05:00,87.42,87.42,87.41,87.42,30205.0,76.4297,76.4297,76.4209,76.4297,30205.0
2020-11-11 11:10:00,87.41,87.41,87.4,87.41,27673.0,76.4209,76.4209,76.4122,76.4209,27673.0
2020-11-11 11:15:00,87.4,87.41,87.39,87.4,134417.0,76.4122,76.4209,76.4034,76.4122,134417.0
2020-11-11 11:20:00,87.4,87.4,87.39,87.4,17657.0,76.4122,76.4122,76.4034,76.4122,17657.0
2020-11-11 11:25:00,87.4,87.4,87.39,87.4,59115.0,76.4122,76.4122,76.4034,76.4122,59115.0
2020-11-11 11:30:00,87.39,87.41,87.39,87.41,86558.0,76.4034,76.4209,76.4034,76.4209,86558.0
2020-11-11 11:35:00,87.4,87.41,87.4,87.41,40861.0,76.4122,76.4209,76.4122,76.4209,40861.0
2020-11-11 11:40:00,87.41,87.41,87.4,87.41,29457.0,76.4209,76.4209,76.4122,76.4209,29457.0
2020-11-11 11:45:00,87.41,87.41,87.4,87.41,47169.0,76.4209,76.4209,76.4122,76.4209,47169.0
2020-11-11 11:50:00,87.41,87.41,87.4,87.41,48282.0,76.4209,76.4209,76.4122,76.4209,48282.0
2020-11-11 11:55:00,87.41,87.42,87.4,87.42,48469.0,76.4209,76.4297,76.4122,76.4297,48469.0
2020-11-11 12:00:00,87.41,87.42,87.41,87.42,22464.0,76.4209,76.4297,76.4209,76.4297,22464.0
2020-11-11 12:05:00,87.42,87.42,87.41,87.42,31034.0,76.4297,76.4297,76.4209,76.4297,31034.0
2020-11-11 12:10:00,87.42,87.42,87.4,87.41,23773.0,76.4297,76.4297,76.4122,76.4209,23773.0
2020-11-11 12:15:00,87.41,87.41,87.4,87.41,32147.0,76.4209,76.4209,76.4122,76.4209,32147.0
2020-11-11 12:20:00,87.41,87.41,87.4,87.41,17503.0,76.4209,76.4209,76.4122,76.4209,17503.0
2020-11-11 12:25:00,87.41,87.41,87.4,87.41,32302.0,76.4209,76.4209,76.4122,76.4209,32302.0
2020-11-11 12:30:00,87.41,87.41,87.4,87.41,15744.0,76.4209,76.4209,76.4122,76.4209,15744.0
2020-11-11 12:35:00,87.41,87.41,87.4,87.41,23511.0,76.4209,76.4209,76.4122,76.4209,23511.0
2020-11-11 12:40:00,87.41,87.41,87.4,87.41,12152.0,76.4209,76.4209,76.4122,76.4209,12152.0
2020-11-11 12:45:00,87.41,87.41,87.4,87.41,29203.0,76.4209,76.4209,76.4122,76.4209,29203.0
2020-11-11 12:50:00,87.41,87.41,87.4,87.41,11468.0,76.4209,76.4209,76.4122,76.4209,11468.0
2020-11-11 12:55:00,87.41,87.43,87.4,87.42,206755.0,76.4209,76.4384,76.4122,76.4297,206755.0
2020-11-11 13:00:00,87.43,87.43,87.42,87.43,9623.0,76.4384,76.4384,76.4297,76.4384,9623.0
2020-11-11 13:05:00,87.42,87.43,87.42,87.42,14149.0,76.4297,76.4384,76.4297,76.4297,14149.0
2020-11-11 13:10:00,87.42,87.43,87.42,87.42,7805.0,76.4297,76.4384,76.4297,76.4297,7805.0
2020-11-11 13:15:00,87.42,87.43,87.42,87.42,17323.0,76.4297,76.4384,76.4297,76.4297,17323.0
2020-11-11 13:20:00,87.43,87.43,87.42,87.42,15916.0,76.4384,76.4384,76.4297,76.4297,15916.0
2020-11-11 13:25:00,87.43,87.43,87.42,87.43,40763.0,76.4384,76.4384,76.4297,76.4384,40763.0
2020-11-11 13:30:00,87.43,87.43,87.42,87.42,82017.0,76.4384,76.4384,76.4297,76.4297,82017.0
2020-11-11 13:35:00,87.42,87.43,87.42,87.42,46732.0,76.4297,76.4384,76.4297,76.4297,46732.0
2020-11-11 13:40:00,87.43,87.43,87.42,87.43,22803.0,76.4384,76.4384,76.4297,76.4384,22803.0
2020-11-11 13:45:00,87.42,87.45,87.42,87.45,53878.0,76.4297,76.4559,76.4297,76.4559,53878.0
2020-11-11 13:50:00,87.45,87.45,87.44,87.45,24853.0,76.4559,76.4559,76.4472,76.4559,24853.0
2020-11-11 13:55:00,87.45,87.45,87.44,87.45,55623.0,76.4559,76.4559,76.4472,76.4559,55623.0
2020-11-11 14:00:00,87.45,87.45,87.44,87.45,20549.0,76.4559,76.4559,76.4472,76.4559,20549.0
2020-11-11 14:05:00,87.45,87.46,87.44,87.45,12007.0,76.4559,76.4646,76.4472,76.4559,12007.0
2020-11-11 14:10:00,87.46,87.46,87.45,87.45,111935.0,76.4646,76.4646,76.4559,76.4559,111935.0
2020-11-11 14:15:00,87.45,87.47,87.45,87.46,29638.0,76.4559,76.4734,76.4559,76.4646,29638.0
2020-11-11 14:20:00,87.46,87.47,87.45,87.47,24942.0,76.4646,76.4734,76.4559,76.4734,24942.0
2020-11-11 14:25:00,87.47,87.47,87.46,87.47,14586.0,76.4734,76.4734,76.4646,76.4734,14586.0
2020-11-11 14:30:00,87.47,87.47,87.46,87.47,20149.0,76.4734,76.4734,76.4646,76.4734,20149.0
2020-11-11 14:35:00,87.46,87.47,87.46,87.46,58647.0,76.4646,76.4734,76.4646,76.4646,58647.0
2020-11-11 14:40:00,87.47,87.48,87.46,87.47,49962.0,76.4734,76.4821,76.4646,76.4734,49962.0
2020-11-11 14:45:00,87.48,87.48,87.46,87.48,27038.0,76.4821,76.4821,76.4646,76.4821,27038.0
2020-11-11 14:50:00,87.48,87.48,87.47,87.48,28633.0,76.4821,76.4821,76.4734,76.4821,28633.0
2020-11-11 14:55:00,87.48,87.49,87.47,87.48,47691.0,76.4821,76.4909,76.4734,76.4821,47691.0
2020-11-11 15:00:00,87.48,87.49,87.47,87.48,32368.0,76.4821,76.4909,76.4734,76.4821,32368.0
2020-11-11 15:05:00,87.48,87.5,87.48,87.5,37711.0,76.4821,76.4996,76.4821,76.4996,37711.0
2020-11-11 15:10:00,87.5,87.5,87.49,87.5,60260.0,76.4996,76.4996,76.4909,76.4996,60260.0
2020-11-11 15:15:00,87.5,87.51,87.49,87.51,46285.0,76.4996,76.5084,76.4909,76.5084,46285.0
2020-11-11 15:20:00,87.51,87.51,87.5,87.51,18775.0,76.5084,76.5084,76.4996,76.5084,18775.0
2020-11-11 15:25:00,87.51,87.51,87.49,87.5,29762.0,76.5084,76.5084,76.4909,76.4996,29762.0
2020-11-11 15:30:00,87.5,87.5,87.49,87.49,37223.0,76.4996,76.4996,76.4909,76.4909,37223.0
2020-11-11 15:35:00,87.49,87.5,87.47,87.48,31697.0,76.4909,76.4996,76.4734,76.4821,31697.0
2020-11-11 15:40:00,87.48,87.48,87.47,87.47,41409.0,76.4821,76.4821,76.4734,76.4734,41409.0
2020-11-11 15:45:00,87.48,87.48,87.47,87.48,36607.0,76.4821,76.4821,76.4734,76.4821,36607.0
2020-11-11 15:50:00,87.48,87.49,87.47,87.48,54151.0,76.4821,76.4909,76.4734,76.4821,54151.0
2020-11-11 15:55:00,87.48,87.5,87.48,87.49,84672.0,76.4821,76.4996,76.4821,76.4909,84672.0
2020-11-12 09:30:00,87.65,87.65,87.62,87.62,61556.0,76.6308,76.6308,76.6045,76.6045,61556.0
2020-11-12 09:35:00,87.63,87.63,87.61,87.61,47235.0,76.6133,76.6133,76.5958,76.5958,47235.0
2020-11-12 09:40:00,87.62,87.63,87.6,87.62,31712.0,76.6045,76.6133,76.587,76.6045,31712.0
2020-11-12 09:45:00,87.63,87.64,87.62,87.63,40751.0,76.6133,76.622,76.6045,76.6133,40751.0
2020-11-12 09:50:00,87.63,87.64,87.62,87.63,25097.0,76.6133,76.622,76.6045,76.6133,25097.0
2020-11-12 09:55:00,87.63,87.64,87.62,87.63,107186.0,76.6133,76.622,76.6045,76.6133,107186.0
2020-11-12 10:00:00,87.63,87.65,87.63,87.64,87847.0,76.6133,76.6308,76.6133,76.622,87847.0
2020-11-12 10:05:00,87.64,87.65,87.63,87.64,56143.0,76.622,76.6308,76.6133,76.622,56143.0
2020-11-12 10:10:00,87.64,87.64,87.63,87.64,67032.0,76.622,76.622,76.6133,76.622,67032.0
2020-11-12 10:15:00,87.64,87.64,87.62,87.63,38900.0,76.622,76.622,76.6045,76.6133,38900.0
2020-11-12 10:20:00,87.63,87.64,87.62,87.63,43953.0,76.6133,76.622,76.6045,76.6133,43953.0
2020-11-12 10:25:00,87.64,87.64,87.63,87.63,13876.0,76.622,76.622,76.6133,76.6133,13876.0
2020-11-12 10:30:00,87.64,87.65,87.62,87.63,32810.0,76.622,76.6308,76.6045,76.6133,32810.0
2020-11-12 10:35:00,87.63,87.64,87.61,87.63,31685.0,76.6133,76.622,76.5958,76.6133,31685.0
2020-11-12 10:40:00,87.63,87.63,87.61,87.63,60571.0,76.6133,76.6133,76.5958,76.6133,60571.0
2020-11-12 10:45:00,87.63,87.63,87.62,87.63,25062.0,76.6133,76.6133,76.6045,76.6133,25062.0
2020-11-12 10:50:00,87.63,87.63,87.62,87.63,36188.0,76.6133,76.6133,76.6045,76.6133,36188.0
2020-11-12 10:55:00,87.63,87.63,87.62,87.63,37415.0,76.6133,76.6133,76.6045,76.6133,37415.0
2020-11-12 11:00:00,87.63,87.63,87.62,87.63,45522.0,76.6133,76.6133,76.6045,76.6133,45522.0
2020-11-12 11:05:00,87.63,87.64,87.62,87.64,22937.0,76.6133,76.622,76.6045,76.622,22937.0
2020-11-12 11:10:00,87.64,87.65,87.63,87.65,59421.0,76.622,76.6308,76.6133,76.6308,59421.0
2020-11-12 11:15:00,87.64,87.65,87.63,87.65,24981.0,76.622,76.6308,76.6133,76.6308,24981.0
2020-11-12 11:20:00,87.65,87.67,87.64,87.67,82563.0,76.6308,76.6482,76.622,76.6482,82563.0
2020-11-12 11:25:00,87.67,87.68,87.67,87.67,36345.0,76.6482,76.657,76.6482,76.6482,36345.0
2020-11-12 11:30:00,87.67,87.68,87.67,87.67,85202.0,76.6482,76.657,76.6482,76.6482,85202.0
2020-11-12 11:35:00,87.67,87.68,87.67,87.68,19843.0,76.6482,76.657,76.6482,76.657,19843.0
2020-11-12 11:40:00,87.67,87.69,87.67,87.69,39325.0,76.6482,76.6657,76.6482,76.6657,39325.0
2020-11-12 11:45:00,87.69,87.71,87.68,87.7,37729.0,76.6657,76.6832,76.657,76.6745,37729.0
2020-11-12 11:50:00,87.71,87.71,87.69,87.7,31917.0,76.6832,76.6832,76.6657,76.6745,31917.0
2020-11-12 11:55:00,87.7,87.72,87.69,87.72,40778.0,76.6745,76.692,76.6657,76.692,40778.0
2020-11-12 12:00:00,87.72,87.73,87.71,87.72,23581.0,76.692,76.7007,76.6832,76.692,23581.0
2020-11-12 12:05:00,87.72,87.72,87.69,87.7,69826.0,76.692,76.692,76.6657,76.6745,69826.0
2020-11-12 12:10:00,87.7,87.7,87.67,87.7,41285.0,76.6745,76.6745,76.6482,76.6745,41285.0
2020-11-12 12:15:00,87.69,87.7,87.69,87.7,19870.0,76.6657,76.6745,76.6657,76.6745,19870.0
2020-11-12 12:20:00,87.7,87.71,87.69,87.7,15499.0,76.6745,76.6832,76.6657,76.6745,15499.0
2020-11-12 12:25:00,87.7,87.71,87.69,87.7,21323.0,76.6745,76.6832,76.6657,76.6745,21323.0
2020-11-12 12:30:00,87.7,87.71,87.69,87.7,11505.0,76.6745,76.6832,76.6657,76.6745,11505.0
2020-11-12 12:35:00,87.71,87.72,87.7,87.72,70299.0,76.6832,76.692,76.6745,76.692,70299.0
2020-11-12 12:40:00,87.72,87.72,87.7,87.7,13511.0,76.692,76.692,76.6745,76.6745,13511.0
2020-11-12 12:45:00,87.71,87.71,87.69,87.7,27567.0,76.6832,76.6832,76.6657,76.6745,27567.0
2020-11-12 12:50:00,87.7,87.72,87.69,87.7,40059.0,76.6745,76.692,76.6657,76.6745,40059.0
2020-11-12 12:55:00,87.7,87.7,87.67,87.68,38836.0,76.6745,76.6745,76.6482,76.657,38836.0
2020-11-12 13:00:00,87.68,87.68,87.65,87.67,87998.0,76.657,76.657,76.6308,76.6482,87998.0
2020-11-12 13:05:00,87.68,87.7,87.68,87.69,36454.0,76.657,76.6745,76.657,76.6657,36454.0
2020-11-12 13:10:00,87.7,87.72,87.69,87.7,43507.0,76.6745,76.692,76.6657,76.6745,43507.0
2020-11-12 13:15:00,87.7,87.72,87.7,87.72,18407.0,76.6745,76.692,76.6745,76.692,18407.0
2020-11-12 13:20:00,87.72,87.72,87.71,87.72,69336.0,76.692,76.692,76.6832,76.692,69336.0
2020-11-12 13:25:00,87.72,87.74,87.71,87.73,99784.0,76.692,76.7094,76.6832,76.7007,99784.0
2020-11-12 13:30:00,87.74,87.75,87.72,87.73,45449.0,76.7094,76.7182,76.692,76.7007,45449.0
2020-11-12 13:35:00,87.73,87.74,87.72,87.74,69785.0,76.7007,76.7094,76.692,76.7094,69785.0
2020-11-12 13:40:00,87.74,87.74,87.72,87.72,29333.0,76.7094,76.7094,76.692,76.692,29333.0
2020-11-12 13:45:00,87.72,87.74,87.72,87.73,44363.0,76.692,76.7094,76.692,76.7007,44363.0
2020-11-12 13:50:00,87.73,87.73,87.71,87.73,72468.0,76.7007,76.7007,76.6832,76.7007,72468.0
2020-11-12 13:55:00,87.73,87.74,87.72,87.72,85019.0,76.7007,76.7094,76.692,76.692,85019.0
2020-11-12 14:00:00,87.73,87.74,87.72,87.73,108809.0,76.7007,76.7094,76.692,76.7007,108809.0
2020-11-12 14:05:00,87.73,87.75,87.73,87.74,30929.0,76.7007,76.7182,76.7007,76.7094,30929.0
2020-11-12 14:10:00,87.75,87.75,87.74,87.75,23764.0,76.7182,76.7182,76.7094,76.7182,23764.0
2020-11-12 14:15:00,87.75,87.76,87.74,87.75,26692.0,76.7182,76.7269,76.7094,76.7182,26692.0
2020-11-12 14:20:00,87.75,87.75,87.73,87.73,31044.0,76.7182,76.7182,76.7007,76.7007,31044.0
2020-11-12 14:25:00,87.73,87.74,87.71,87.73,48804.0,76.7007,76.7094,76.6832,76.7007,48804.0
2020-11-12 14:30:00,87.73,87.75,87.72,87.75,45961.0,76.7007,76.7182,76.692,76.7182,45961.0
2020-11-12 14:35:00,87.75,87.76,87.74,87.75,36192.0,76.7182,76.7269,76.7094,76.7182,36192.0
2020-11-12 14:40:00,87.74,87.77,87.74,87.76,35860.0,76.7094,76.7357,76.7094,76.7269,35860.0
2020-11-12 14:45:00,87.76,87.78,87.75,87.77,28422.0,76.7269,76.7444,76.7182,76.7357,28422.0
2020-11-12 14:50:00,87.78,87.79,87.76,87.78,60958.0,76.7444,76.7532,76.7269,76.7444,60958.0
2020-11-12 14:55:00,87.78,87.79,87.77,87.78,28824.0,76.7444,76.7532,76.7357,76.7444,28824.0
2020-11-12 15:00:00,87.77,87.78,87.76,87.77,58865.0,76.7357,76.7444,76.7269,76.7357,58865.0
2020-11-12 15:05:00,87.76,87.77,87.76,87.77,35266.0,76.7269,76.7357,76.7269,76.7357,35266.0
2020-11-12 15:10:00,87.77,87.77,87.76,87.77,48354.0,76.7357,76.7357,76.7269,76.7357,48354.0
2020-11-12 15:15:00,87.76,87.77,87.75,87.76,149395.0,76.7269,76.7357,76.7182,76.7269,149395.0
2020-11-12 15:20:00,87.76,87.77,87.75,87.77,88081.0,76.7269,76.7357,76.7182,76.7357,88081.0
2020-11-12 15:25:00,87.77,87.78,87.76,87.77,62077.0,76.7357,76.7444,76.7269,76.7357,62077.0
2020-11-12 15:30:00,87.76,87.77,87.75,87.76,89262.0,76.7269,76.7357,76.7182,76.7269,89262.0
2020-11-12 15:35:00,87.76,87.76,87.75,87.76,82691.0,76.7269,76.7269,76.7182,76.7269,82691.0
2020-11-12 15:40:00,87.75,87.77,87.75,87.77,107109.0,76.7182,76.7357,76.7182,76.7357,107109.0
2020-11-12 15:45:00,87.77,87.77,87.75,87.76,92740.0,76.7357,76.7357,76.7182,76.7269,92740.0
2020-11-12 15:50:00,87.76,87.77,87.75,87.77,108598.0,76.7269,76.7357,76.7182,76.7357,108598.0
2020-11-12 15:55:00,87.76,87.79,87.76,87.78,54472.0,76.7269,76.7532,76.7269,76.7444,54472.0
2020-11-13 09:30:00,87.83,87.87,87.81,87.83,153997.0,76.7881,76.8231,76.7706,76.7881,153997.0
2020-11-13 09:35:00,87.83,87.84,87.81,87.83,70004.0,76.7881,76.7969,76.7706,76.7881,70004.0
2020-11-13 09:40:00,87.83,87.83,87.81,87.82,47605.0,76.7881,76.7881,76.7706,76.7794,47605.0
2020-11-13 09:45:00,87.82,87.83,87.81,87.82,25831.0,76.7794,76.7881,76.7706,76.7794,25831.0
2020-11-13 09:50:00,87.81,87.83,87.81,87.83,14119.0,76.7706,76.7881,76.7706,76.7881,14119.0
2020-11-13 09:55:00,87.83,87.84,87.81,87.83,19089.0,76.7881,76.7969,76.7706,76.7881,19089.0
2020-11-13 10:00:00,87.83,87.84,87.82,87.83,55492.0,76.7881,76.7969,76.7794,76.7881,55492.0
2020-11-13 10:05:00,87.83,87.85,87.83,87.84,66838.0,76.7881,76.8056,76.7881,76.7969,66838.0
2020-11-13 10:10:00,87.84,87.85,87.84,87.84,45899.0,76.7969,76.8056,76.7969,76.7969,45899.0
2020-11-13 10:15:00,87.85,87.87,87.84,87.86,41353.0,76.8056,76.8231,76.7969,76.8144,41353.0
2020-11-13 10:20:00,87.86,87.87,87.84,87.86,34588.0,76.8144,76.8231,76.7969,76.8144,34588.0
2020-11-13 10:25:00,87.86,87.87,87.84,87.86,36952.0,76.8144,76.8231,76.7969,76.8144,36952.0
2020-11-13 10:30:00,87.85,87.86,87.81,87.81,33795.0,76.8056,76.8144,76.7706,76.7706,33795.0
2020-11-13 10:35:00,87.82,87.84,87.81,87.83,63987.0,76.7794,76.7969,76.7706,76.7881,63987.0
2020-11-13 10:40:00,87.84,87.84,87.82,87.83,45641.0,76.7969,76.7969,76.7794,76.7881,45641.0
2020-11-13 10:45:00,87.82,87.83,87.81,87.82,32637.0,76.7794,76.7881,76.7706,76.7794,32637.0
2020-11-13 10:50:00,87.83,87.83,87.8,87.81,39147.0,76.7881,76.7881,76.7619,76.7706,39147.0
2020-11-13 10:55:00,87.81,87.84,87.81,87.84,48891.0,76.7706,76.7969,76.7706,76.7969,48891.0
2020-11-13 11:00:00,87.84,87.85,87.82,87.84,23559.0,76.7969,76.8056,76.7794,76.7969,23559.0
2020-11-13 11:05:00,87.84,87.86,87.83,87.86,25332.0,76.7969,76.8144,76.7881,76.8144,25332.0
2020-11-13 11:10:00,87.85,87.86,87.84,87.85,87675.0,76.8056,76.8144,76.7969,76.8056,87675.0
2020-11-13 11:15:00,87.84,87.84,87.82,87.84,17858.0,76.7969,76.7969,76.7794,76.7969,17858.0
2020-11-13 11:20:00,87.84,87.84,87.83,87.83,30599.0,76.7969,76.7969,76.7881,76.7881,30599.0
2020-11-13 11:25:00,87.83,87.84,87.82,87.83,24880.0,76.7881,76.7969,76.7794,76.7881,24880.0
2020-11-13 11:30:00,87.84,87.84,87.82,87.83,71104.0,76.7969,76.7969,76.7794,76.7881,71104.0
2020-11-13 11:35:00,87.82,87.84,87.82,87.84,11584.0,76.7794,76.7969,76.7794,76.7969,11584.0
2020-11-13 11:40:00,87.83,87.84,87.83,87.84,24078.0,76.7881,76.7969,76.7881,76.7969,24078.0
2020-11-13 11:45:00,87.84,87.85,87.84,87.84,13415.0,76.7969,76.8056,76.7969,76.7969,13415.0
2020-11-13 11:50:00,87.84,87.86,87.84,87.86,40521.0,76.7969,76.8144,76.7969,76.8144,40521.0
2020-11-13 11:55:00,87.86,87.86,87.84,87.84,127701.0,76.8144,76.8144,76.7969,76.7969,127701.0
2020-11-13 12:00:00,87.84,87.87,87.84,87.86,18689.0,76.7969,76.8231,76.7969,76.8144,18689.0
2020-11-13 12:05:00,87.86,87.87,87.85,87.87,12679.0,76.8144,76.8231,76.8056,76.8231,12679.0
2020-11-13 12:10:00,87.87,87.88,87.86,87.88,30515.0,76.8231,76.8318,76.8144,76.8318,30515.0
2020-11-13 12:15:00,87.88,87.88,87.85,87.86,41137.0,76.8318,76.8318,76.8056,76.8144,41137.0
2020-11-13 12:20:00,87.86,87.86,87.85,87.86,17726.0,76.8144,76.8144,76.8056,76.8144,17726.0
2020-11-13 12:25:00,87.86,87.86,87.83,87.85,31027.0,76.8144,76.8144,76.7881,76.8056,31027.0
2020-11-13 12:30:00,87.84,87.85,87.84,87.84,15160.0,76.7969,76.8056,76.7969,76.7969,15160.0
2020-11-13 12:35:00,87.84,87.85,87.83,87.84,86830.0,76.7969,76.8056,76.7881,76.7969,86830.0
2020-11-13 12:40:00,87.84,87.84,87.83,87.84,8423.0,76.7969,76.7969,76.7881,76.7969,8423.0
2020-11-13 12:45:00,87.84,87.84,87.83,87.84,20305.0,76.7969,76.7969,76.7881,76.7969,20305.0
2020-11-13 12:50:00,87.84,87.84,87.81,87.82,20710.0,76.7969,76.7969,76.7706,76.7794,20710.0
2020-11-13 12:55:00,87.82,87.83,87.81,87.83,41774.0,76.7794,76.7881,76.7706,76.7881,41774.0
2020-11-13 13:00:00,87.83,87.83,87.82,87.83,21272.0,76.7881,76.7881,76.7794,76.7881,21272.0
2020-11-13 13:05:00,87.83,87.83,87.8,87.81,31518.0,76.7881,76.7881,76.7619,76.7706,31518.0
2020-11-13 13:10:00,87.81,87.82,87.8,87.81,25183.0,76.7706,76.7794,76.7619,76.7706,25183.0
2020-11-13 13:15:00,87.81,87.81,87.79,87.8,30249.0,76.7706,76.7706,76.7532,76.7619,30249.0
2020-11-13 13:20:00,87.8,87.81,87.79,87.8,29168.0,76.7619,76.7706,76.7532,76.7619,29168.0
2020-11-13 13:25:00,87.8,87.8,87.79,87.8,26713.0,76.7619,76.7619,76.7532,76.7619,26713.0
2020-11-13 13:30:00,87.8,87.81,87.79,87.81,12699.0,76.7619,76.7706,76.7532,76.7706,12699.0
2020-11-13 13:35:00,87.81,87.82,87.8,87.81,28811.0,76.7706,76.7794,76.7619,76.7706,28811.0
2020-11-13 13:40:00,87.81,87.81,87.8,87.8,35944.0,76.7706,76.7706,76.7619,76.7619,35944.0
2020-11-13 13:45:00,87.81,87.81,87.8,87.81,21979.0,76.7706,76.7706,76.7619,76.7706,21979.0
2020-11-13 13:50:00,87.81,87.81,87.79,87.8,9977.0,76.7706,76.7706,76.7532,76.7619,9977.0
2020-11-13 13:55:00,87.8,87.82,87.79,87.81,14421.0,76.7619,76.7794,76.7532,76.7706,14421.0
2020-11-13 14:00:00,87.81,87.83,87.81,87.82,64623.0,76.7706,76.7881,76.7706,76.7794,64623.0
2020-11-13 14:05:00,87.83,87.83,87.82,87.83,60013.0,76.7881,76.7881,76.7794,76.7881,60013.0
2020-11-13 14:10:00,87.83,87.83,87.82,87.83,18067.0,76.7881,76.7881,76.7794,76.7881,18067.0
2020-11-13 14:15:00,87.83,87.83,87.82,87.83,19208.0,76.7881,76.7881,76.7794,76.7881,19208.0
2020-11-13 14:20:00,87.83,87.83,87.81,87.83,30531.0,76.7881,76.7881,76.7706,76.7881,30531.0
2020-11-13 14:25:00,87.83,87.83,87.82,87.82,15261.0,76.7881,76.7881,76.7794,76.7794,15261.0
2020-11-13 14:30:00,87.83,87.84,87.82,87.83,17506.0,76.7881,76.7969,76.7794,76.7881,17506.0
2020-11-13 14:35:00,87.83,87.84,87.81,87.81,47887.0,76.7881,76.7969,76.7706,76.7706,47887.0
2020-11-13 14:40:00,87.81,87.83,87.81,87.82,30497.0,76.7706,76.7881,76.7706,76.7794,30497.0
2020-11-13 14:45:00,87.83,87.84,87.82,87.84,29844.0,76.7881,76.7969,76.7794,76.7969,29844.0
2020-11-13 14:50:00,87.84,87.84,87.83,87.83,48335.0,76.7969,76.7969,76.7881,76.7881,48335.0
2020-11-13 14:55:00,87.84,87.84,87.82,87.83,56967.0,76.7969,76.7969,76.7794,76.7881,56967.0
2020-11-13 15:00:00,87.82,87.82,87.8,87.81,28819.0,76.7794,76.7794,76.7619,76.7706,28819.0
2020-11-13 15:05:00,87.8,87.82,87.8,87.81,28428.0,76.7619,76.7794,76.7619,76.7706,28428.0
2020-11-13 15:10:00,87.81,87.82,87.8,87.81,19706.0,76.7706,76.7794,76.7619,76.7706,19706.0
2020-11-13 15:15:00,87.81,87.82,87.8,87.81,42427.0,76.7706,76.7794,76.7619,76.7706,42427.0
2020-11-13 15:20:00,87.81,87.82,87.8,87.81,19576.0,76.7706,76.7794,76.7619,76.7706,19576.0
2020-11-13 15:25:00,87.81,87.83,87.8,87.83,32618.0,76.7706,76.7881,76.7619,76.7881,32618.0
2020-11-13 15:30:00,87.82,87.83,87.81,87.82,28813.0,76.7794,76.7881,76.7706,76.7794,28813.0
2020-11-13 15:35:00,87.83,87.83,87.82,87.83,38466.0,76.7881,76.7881,76.7794,76.7881,38466.0
2020-11-13 15:40:00,87.83,87.83,87.81,87.81,55527.0,76.7881,76.7881,76.7706,76.7706,55527.0
2020-11-13 15:45:00,87.81,87.82,87.81,87.82,118643.0,76.7706,76.7794,76.7706,76.7794,118643.0
2020-11-13 15:50:00,87.82,87.82,87.8,87.82,56194.0,76.7794,76.7794,76.7619,76.7794,56194.0
2020-11-13 15:55:00,87.81,87.83,87.81,87.83,81574.0,76.7706,76.7881,76.7706,76.7881,81574.0
2020-11-16 09:30:00,87.82,87.82,87.79,87.8,164995.0,76.7794,76.7794,76.7532,76.7619,164995.0
2020-11-16 09:35:00,87.8,87.83,87.79,87.83,169168.0,76.7619,76.7881,76.7532,76.7881,169168.0
2020-11-16 09:40:00,87.83,87.84,87.82,87.83,48516.0,76.7881,76.7969,76.7794,76.7881,48516.0
2020-11-16 09:45:00,87.83,87.85,87.82,87.84,82684.0,76.7881,76.8056,76.7794,76.7969,82684.0
2020-11-16 09:50:00,87.84,87.84,87.81,87.82,28700.0,76.7969,76.7969,76.7706,76.7794,28700.0
2020-11-16 09:55:00,87.81,87.83,87.8,87.81,54979.0,76.7706,76.7881,76.7619,76.7706,54979.0
2020-11-16 10:00:00,87.81,87.82,87.81,87.81,18844.0,76.7706,76.7794,76.7706,76.7706,18844.0
2020-11-16 10:05:00,87.82,87.82,87.8,87.81,33000.0,76.7794,76.7794,76.7619,76.7706,33000.0
2020-11-16 10:10:00,87.82,87.84,87.81,87.82,35679.0,76.7794,76.7969,76.7706,76.7794,35679.0
2020-11-16 10:15:00,87.83,87.83,87.81,87.81,49105.0,76.7881,76.7881,76.7706,76.7706,49105.0
2020-11-16 10:20:00,87.81,87.82,87.8,87.8,42281.0,76.7706,76.7794,76.7619,76.7619,42281.0
2020-11-16 10:25:00,87.81,87.81,87.8,87.81,19925.0,76.7706,76.7706,76.7619,76.7706,19925.0
2020-11-16 10:30:00,87.81,87.83,87.8,87.83,21474.0,76.7706,76.7881,76.7619,76.7881,21474.0
2020-11-16 10:35:00,87.83,87.83,87.81,87.81,40480.0,76.7881,76.7881,76.7706,76.7706,40480.0
2020-11-16 10:40:00,87.81,87.82,87.8,87.81,27508.0,76.7706,76.7794,76.7619,76.7706,27508.0
2020-11-16 10:45:00,87.81,87.82,87.8,87.82,45306.0,76.7706,76.7794,76.7619,76.7794,45306.0
2020-11-16 10:50:00,87.81,87.83,87.8,87.83,54929.0,76.7706,76.7881,76.7619,76.7881,54929.0
2020-11-16 10:55:00,87.82,87.83,87.81,87.81,49440.0,76.7794,76.7881,76.7706,76.7706,49440.0
2020-11-16 11:00:00,87.82,87.82,87.8,87.81,39497.0,76.7794,76.7794,76.7619,76.7706,39497.0
2020-11-16 11:05:00,87.81,87.81,87.8,87.8,42193.0,76.7706,76.7706,76.7619,76.7619,42193.0
2020-11-16 11:10:00,87.81,87.82,87.8,87.81,32175.0,76.7706,76.7794,76.7619,76.7706,32175.0
2020-11-16 11:15:00,87.81,87.82,87.81,87.81,31953.0,76.7706,76.7794,76.7706,76.7706,31953.0
2020-11-16 11:20:00,87.81,87.83,87.81,87.83,27496.0,76.7706,76.7881,76.7706,76.7881,27496.0
2020-11-16 11:25:00,87.83,87.84,87.81,87.83,50349.0,76.7881,76.7969,76.7706,76.7881,50349.0
2020-11-16 11:30:00,87.82,87.83,87.81,87.83,17102.0,76.7794,76.7881,76.7706,76.7881,17102.0
2020-11-16 11:35:00,87.82,87.85,87.82,87.84,64518.0,76.7794,76.8056,76.7794,76.7969,64518.0
2020-11-16 11:40:00,87.84,87.86,87.84,87.84,24107.0,76.7969,76.8144,76.7969,76.7969,24107.0
2020-11-16 11:45:00,87.84,87.85,87.83,87.84,37795.0,76.7969,76.8056,76.7881,76.7969,37795.0
2020-11-16 11:50:00,87.84,87.87,87.84,87.87,18801.0,76.7969,76.8231,76.7969,76.8231,18801.0
2020-11-16 11:55:00,87.87,87.87,87.83,87.84,21589.0,76.8231,76.8231,76.7881,76.7969,21589.0
2020-11-16 12:00:00,87.84,87.85,87.83,87.84,23778.0,76.7969,76.8056,76.7881,76.7969,23778.0
2020-11-16 12:05:00,87.84,87.85,87.83,87.84,11823.0,76.7969,76.8056,76.7881,76.7969,11823.0
2020-11-16 12:10:00,87.84,87.84,87.83,87.83,23473.0,76.7969,76.7969,76.7881,76.7881,23473.0
2020-11-16 12:15:00,87.83,87.85,87.83,87.84,22481.0,76.7881,76.8056,76.7881,76.7969,22481.0
2020-11-16 12:20:00,87.84,87.84,87.83,87.84,19308.0,76.7969,76.7969,76.7881,76.7969,19308.0
2020-11-16 12:25:00,87.84,87.85,87.83,87.83,25684.0,76.7969,76.8056,76.7881,76.7881,25684.0
2020-11-16 12:30:00,87.84,87.84,87.83,87.84,13851.0,76.7969,76.7969,76.7881,76.7969,13851.0
2020-11-16 12:35:00,87.83,87.84,87.82,87.83,273012.0,76.7881,76.7969,76.7794,76.7881,273012.0
2020-11-16 12:40:00,87.83,87.83,87.82,87.82,28550.0,76.7881,76.7881,76.7794,76.7794,28550.0
2020-11-16 12:45:00,87.83,87.84,87.82,87.84,20308.0,76.7881,76.7969,76.7794,76.7969,20308.0
2020-11-16 12:50:00,87.84,87.84,87.82,87.82,27397.0,76.7969,76.7969,76.7794,76.7794,27397.0
2020-11-16 12:55:00,87.83,87.83,87.82,87.83,23429.0,76.7881,76.7881,76.7794,76.7881,23429.0
2020-11-16 13:00:00,87.83,87.83,87.82,87.83,22855.0,76.7881,76.7881,76.7794,76.7881,22855.0
2020-11-16 13:05:00,87.83,87.83,87.82,87.83,34479.0,76.7881,76.7881,76.7794,76.7881,34479.0
2020-11-16 13:10:00,87.83,87.83,87.82,87.83,17582.0,76.7881,76.7881,76.7794,76.7881,17582.0
2020-11-16 13:15:00,87.83,87.84,87.82,87.84,23720.0,76.7881,76.7969,76.7794,76.7969,23720.0
2020-11-16 13:20:00,87.84,87.86,87.83,87.86,38191.0,76.7969,76.8144,76.7881,76.8144,38191.0
2020-11-16 13:25:00,87.85,87.86,87.85,87.86,40278.0,76.8056,76.8144,76.8056,76.8144,40278.0
2020-11-16 13:30:00,87.86,87.86,87.84,87.85,37161.0,76.8144,76.8144,76.7969,76.8056,37161.0
2020-11-16 13:35:00,87.85,87.86,87.84,87.86,22122.0,76.8056,76.8144,76.7969,76.8144,22122.0
2020-11-16 13:40:00,87.85,87.87,87.85,87.86,29148.0,76.8056,76.8231,76.8056,76.8144,29148.0
2020-11-16 13:45:00,87.87,87.87,87.85,87.86,22482.0,76.8231,76.8231,76.8056,76.8144,22482.0
2020-11-16 13:50:00,87.86,87.86,87.85,87.86,16227.0,76.8144,76.8144,76.8056,76.8144,16227.0
2020-11-16 13:55:00,87.86,87.86,87.85,87.85,37342.0,76.8144,76.8144,76.8056,76.8056,37342.0
2020-11-16 14:00:00,87.85,87.86,87.84,87.85,48330.0,76.8056,76.8144,76.7969,76.8056,48330.0
2020-11-16 14:05:00,87.84,87.86,87.84,87.84,19730.0,76.7969,76.8144,76.7969,76.7969,19730.0
2020-11-16 14:10:00,87.85,87.86,87.84,87.86,26251.0,76.8056,76.8144,76.7969,76.8144,26251.0
2020-11-16 14:15:00,87.86,87.86,87.85,87.86,13902.0,76.8144,76.8144,76.8056,76.8144,13902.0
2020-11-16 14:20:00,87.86,87.87,87.85,87.86,33455.0,76.8144,76.8231,76.8056,76.8144,33455.0
2020-11-16 14:25:00,87.87,87.87,87.86,87.86,33250.0,76.8231,76.8231,76.8144,76.8144,33250.0
2020-11-16 14:30:00,87.87,87.88,87.85,87.87,51572.0,76.8231,76.8318,76.8056,76.8231,51572.0
2020-11-16 14:35:00,87.87,87.88,87.85,87.88,391606.0,76.8231,76.8318,76.8056,76.8318,391606.0
2020-11-16 14:40:00,87.88,87.88,87.85,87.86,76407.0,76.8318,76.8318,76.8056,76.8144,76407.0
2020-11-16 14:45:00,87.86,87.86,87.83,87.85,47404.0,76.8144,76.8144,76.7881,76.8056,47404.0
2020-11-16 14:50:00,87.84,87.85,87.84,87.84,119715.0,76.7969,76.8056,76.7969,76.7969,119715.0
2020-11-16 14:55:00,87.84,87.85,87.84,87.84,56114.0,76.7969,76.8056,76.7969,76.7969,56114.0
2020-11-16 15:00:00,87.84,87.85,87.84,87.84,41723.0,76.7969,76.8056,76.7969,76.7969,41723.0
2020-11-16 15:05:00,87.84,87.85,87.84,87.85,26432.0,76.7969,76.8056,76.7969,76.8056,26432.0
2020-11-16 15:10:00,87.85,87.85,87.84,87.85,41641.0,76.8056,76.8056,76.7969,76.8056,41641.0
2020-11-16 15:15:00,87.84,87.85,87.84,87.85,104777.0,76.7969,76.8056,76.7969,76.8056,104777.0
2020-11-16 15:20:00,87.84,87.85,87.84,87.84,40843.0,76.7969,76.8056,76.7969,76.7969,40843.0
2020-11-16 15:25:00,87.84,87.85,87.83,87.84,42611.0,76.7969,76.8056,76.7881,76.7969,42611.0
2020-11-16 15:30:00,87.83,87.84,87.83,87.83,51428.0,76.7881,76.7969,76.7881,76.7881,51428.0
2020-11-16 15:35:00,87.84,87.85,87.83,87.85,42364.0,76.7969,76.8056,76.7881,76.8056,42364.0
2020-11-16 15:40:00,87.84,87.85,87.84,87.85,57745.0,76.7969,76.8056,76.7969,76.8056,57745.0
2020-11-16 15:45:00,87.85,87.86,87.84,87.85,38727.0,76.8056,76.8144,76.7969,76.8056,38727.0
2020-11-16 15:50:00,87.85,87.86,87.85,87.86,21364.0,76.8056,76.8144,76.8056,76.8144,21364.0
2020-11-16 15:55:00,87.86,87.87,87.85,87.86,141649.0,76.8144,76.8231,76.8056,76.8144,141649.0
2020-11-17 09:30:00,87.96,87.99,87.92,87.98,71898.0,76.9018,76.928,76.8668,76.9193,71898.0
2020-11-17 09:35:00,87.98,87.99,87.97,87.98,27598.0,76.9193,76.928,76.9105,76.9193,27598.0
2020-11-17 09:40:00,87.99,88.0,87.98,88.0,45757.0,76.928,76.9368,76.9193,76.9368,45757.0
2020-11-17 09:45:00,87.99,88.02,87.99,88.01,41633.0,76.928,76.9542,76.928,76.9455,41633.0
2020-11-17 09:50:00,88.02,88.04,88.01,88.03,311574.0,76.9542,76.9717,76.9455,76.963,311574.0
2020-11-17 09:55:00,88.02,88.02,88.0,88.02,32920.0,76.9542,76.9542,76.9368,76.9542,32920.0
2020-11-17 10:00:00,88.01,88.03,88.01,88.02,32566.0,76.9455,76.963,76.9455,76.9542,32566.0
2020-11-17 10:05:00,88.03,88.03,88.0,88.01,26983.0,76.963,76.963,76.9368,76.9455,26983.0
2020-11-17 10:10:00,88.0,88.01,88.0,88.01,48128.0,76.9368,76.9455,76.9368,76.9455,48128.0
2020-11-17 10:15:00,88.01,88.02,88.0,88.01,54280.0,76.9455,76.9542,76.9368,76.9455,54280.0
2020-11-17 10:20:00,88.01,88.01,87.99,88.0,34963.0,76.9455,76.9455,76.928,76.9368,34963.0
2020-11-17 10:25:00,88.0,88.0,87.97,88.0,78663.0,76.9368,76.9368,76.9105,76.9368,78663.0
2020-11-17 10:30:00,88.0,88.01,87.97,87.98,35636.0,76.9368,76.9455,76.9105,76.9193,35636.0
2020-11-17 10:35:00,87.98,87.99,87.96,87.98,29110.0,76.9193,76.928,76.9018,76.9193,29110.0
2020-11-17 10:40:00,87.98,87.98,87.97,87.98,58868.0,76.9193,76.9193,76.9105,76.9193,58868.0
2020-11-17 10:45:00,87.98,87.99,87.96,87.98,41273.0,76.9193,76.928,76.9018,76.9193,41273.0
2020-11-17 10:50:00,87.98,87.98,87.97,87.98,37091.0,76.9193,76.9193,76.9105,76.9193,37091.0
2020-11-17 10:55:00,87.98,87.99,87.97,87.99,44606.0,76.9193,76.928,76.9105,76.928,44606.0
2020-11-17 11:00:00,87.99,88.01,87.98,88.0,66128.0,76.928,76.9455,76.9193,76.9368,66128.0
2020-11-17 11:05:00,88.0,88.01,87.99,88.0,54985.0,76.9368,76.9455,76.928,76.9368,54985.0
2020-11-17 11:10:00,88.01,88.01,88.0,88.01,59418.0,76.9455,76.9455,76.9368,76.9455,59418.0
2020-11-17 11:15:00,88.01,88.01,87.99,88.01,96698.0,76.9455,76.9455,76.928,76.9455,96698.0
2020-11-17 11:20:00,88.0,88.01,87.99,88.0,38083.0,76.9368,76.9455,76.928,76.9368,38083.0
2020-11-17 11:25:00,87.99,88.0,87.98,88.0,49076.0,76.928,76.9368,76.9193,76.9368,49076.0
2020-11-17 11:30:00,88.0,88.0,87.99,88.0,29287.0,76.9368,76.9368,76.928,76.9368,29287.0
2020-11-17 11:35:00,88.0,88.01,87.99,88.01,35267.0,76.9368,76.9455,76.928,76.9455,35267.0
2020-11-17 11:40:00,88.01,88.02,88.0,88.02,108331.0,76.9455,76.9542,76.9368,76.9542,108331.0
2020-11-17 11:45:00,88.02,88.02,88.0,88.02,34791.0,76.9542,76.9542,76.9368,76.9542,34791.0
2020-11-17 11:50:00,88.01,88.02,88.01,88.02,39034.0,76.9455,76.9542,76.9455,76.9542,39034.0
2020-11-17 11:55:00,88.02,88.03,88.0,88.01,68293.0,76.9542,76.963,76.9368,76.9455,68293.0
2020-11-17 12:00:00,88.01,88.01,87.99,87.99,35749.0,76.9455,76.9455,76.928,76.928,35749.0
2020-11-17 12:05:00,87.99,88.0,87.98,88.0,15931.0,76.928,76.9368,76.9193,76.9368,15931.0
2020-11-17 12:10:00,88.0,88.0,87.98,87.98,65468.0,76.9368,76.9368,76.9193,76.9193,65468.0
2020-11-17 12:15:00,87.98,87.99,87.98,87.99,26344.0,76.9193,76.928,76.9193,76.928,26344.0
2020-11-17 12:20:00,87.98,87.99,87.98,87.98,11323.0,76.9193,76.928,76.9193,76.9193,11323.0
2020-11-17 12:25:00,87.98,87.99,87.98,87.98,34770.0,76.9193,76.928,76.9193,76.9193,34770.0
2020-11-17 12:30:00,87.98,87.99,87.98,87.98,16738.0,76.9193,76.928,76.9193,76.9193,16738.0
2020-11-17 12:35:00,87.98,87.99,87.97,87.98,55305.0,76.9193,76.928,76.9105,76.9193,55305.0
2020-11-17 12:40:00,87.98,87.99,87.97,87.99,31439.0,76.9193,76.928,76.9105,76.928,31439.0
2020-11-17 12:45:00,87.99,87.99,87.98,87.98,21942.0,76.928,76.928,76.9193,76.9193,21942.0
2020-11-17 12:50:00,87.98,87.99,87.98,87.98,30953.0,76.9193,76.928,76.9193,76.9193,30953.0
2020-11-17 12:55:00,87.98,87.99,87.98,87.98,11770.0,76.9193,76.928,76.9193,76.9193,11770.0
2020-11-17 13:00:00,87.99,88.0,87.98,87.99,38565.0,76.928,76.9368,76.9193,76.928,38565.0
2020-11-17 13:05:00,87.99,88.01,87.98,88.01,61254.0,76.928,76.9455,76.9193,76.9455,61254.0
2020-11-17 13:10:00,88.01,88.02,88.0,88.02,44860.0,76.9455,76.9542,76.9368,76.9542,44860.0
2020-11-17 13:15:00,88.02,88.03,88.01,88.02,39566.0,76.9542,76.963,76.9455,76.9542,39566.0
2020-11-17 13:20:00,88.03,88.03,88.01,88.03,43756.0,76.963,76.963,76.9455,76.963,43756.0
2020-11-17 13:25:00,88.02,88.03,88.01,88.02,91982.0,76.9542,76.963,76.9455,76.9542,91982.0
2020-11-17 13:30:00,88.03,88.03,88.0,88.01,23198.0,76.963,76.963,76.9368,76.9455,23198.0
2020-11-17 13:35:00,88.01,88.02,88.0,88.02,18879.0,76.9455,76.9542,76.9368,76.9542,18879.0
2020-11-17 13:40:00,88.02,88.02,88.01,88.02,15303.0,76.9542,76.9542,76.9455,76.9542,15303.0
2020-11-17 13:45:00,88.02,88.02,88.01,88.02,26179.0,76.9542,76.9542,76.9455,76.9542,26179.0
2020-11-17 13:50:00,88.02,88.02,88.01,88.02,11439.0,76.9542,76.9542,76.9455,76.9542,11439.0
2020-11-17 13:55:00,88.02,88.05,88.01,88.03,480917.0,76.9542,76.9805,76.9455,76.963,480917.0
2020-11-17 14:00:00,88.03,88.03,88.02,88.03,33545.0,76.963,76.963,76.9542,76.963,33545.0
2020-11-17 14:05:00,88.03,88.03,88.02,88.02,48597.0,76.963,76.963,76.9542,76.9542,48597.0
2020-11-17 14:10:00,88.03,88.03,88.02,88.02,82239.0,76.963,76.963,76.9542,76.9542,82239.0
2020-11-17 14:15:00,88.02,88.03,88.01,88.01,46432.0,76.9542,76.963,76.9455,76.9455,46432.0
2020-11-17 14:20:00,88.02,88.02,88.01,88.02,29143.0,76.9542,76.9542,76.9455,76.9542,29143.0
2020-11-17 14:25:00,88.02,88.03,88.01,88.03,28833.0,76.9542,76.963,76.9455,76.963,28833.0
2020-11-17 14:30:00,88.03,88.03,88.01,88.01,37391.0,76.963,76.963,76.9455,76.9455,37391.0
2020-11-17 14:35:00,88.01,88.02,88.01,88.02,36532.0,76.9455,76.9542,76.9455,76.9542,36532.0
2020-11-17 14:40:00,88.02,88.03,88.01,88.02,58364.0,76.9542,76.963,76.9455,76.9542,58364.0
2020-11-17 14:45:00,88.03,88.03,88.01,88.02,22183.0,76.963,76.963,76.9455,76.9542,22183.0
2020-11-17 14:50:00,88.02,88.03,88.01,88.01,38965.0,76.9542,76.963,76.9455,76.9455,38965.0
2020-11-17 14:55:00,88.02,88.02,88.0,88.02,102337.0,76.9542,76.9542,76.9368,76.9542,102337.0
2020-11-17 15:00:00,88.02,88.02,88.01,88.02,52246.0,76.9542,76.9542,76.9455,76.9542,52246.0
2020-11-17 15:05:00,88.02,88.03,88.01,88.03,73434.0,76.9542,76.963,76.9455,76.963,73434.0
2020-11-17 15:10:00,88.03,88.04,88.02,88.03,26770.0,76.963,76.9717,76.9542,76.963,26770.0
2020-11-17 15:15:00,88.02,88.03,88.02,88.02,108207.0,76.9542,76.963,76.9542,76.9542,108207.0
2020-11-17 15:20:00,88.03,88.03,88.01,88.02,58554.0,76.963,76.963,76.9455,76.9542,58554.0
2020-11-17 15:25:00,88.03,88.04,88.02,88.04,18467.0,76.963,76.9717,76.9542,76.9717,18467.0
2020-11-17 15:30:00,88.03,88.05,88.03,88.04,250585.0,76.963,76.9805,76.963,76.9717,250585.0
2020-11-17 15:35:00,88.04,88.05,88.03,88.05,54829.0,76.9717,76.9805,76.963,76.9805,54829.0
2020-11-17 15:40:00,88.05,88.05,88.03,88.03,36703.0,76.9805,76.9805,76.963,76.963,36703.0
2020-11-17 15:45:00,88.03,88.04,88.03,88.03,19190.0,76.963,76.9717,76.963,76.963,19190.0
2020-11-17 15:50:00,88.04,88.04,88.03,88.04,23789.0,76.9717,76.9717,76.963,76.9717,23789.0
2020-11-17 15:55:00,88.04,88.04,88.01,88.01,74409.0,76.9717,76.9717,76.9455,76.9455,74409.0
2020-11-18 09:30:00,88.12,88.13,88.08,88.08,81444.0,77.0417,77.0504,77.0067,77.0067,81444.0
2020-11-18 09:35:00,88.09,88.1,88.07,88.09,25042.0,77.0154,77.0242,76.998,77.0154,25042.0
2020-11-18 09:40:00,88.09,88.1,88.07,88.09,71697.0,77.0154,77.0242,76.998,77.0154,71697.0
2020-11-18 09:45:00,88.1,88.1,88.08,88.09,13346.0,77.0242,77.0242,77.0067,77.0154,13346.0
2020-11-18 09:50:00,88.09,88.1,88.08,88.09,407371.0,77.0154,77.0242,77.0067,77.0154,407371.0
2020-11-18 09:55:00,88.1,88.11,88.09,88.1,118163.0,77.0242,77.0329,77.0154,77.0242,118163.0
2020-11-18 10:00:00,88.09,88.1,88.08,88.08,24242.0,77.0154,77.0242,77.0067,77.0067,24242.0
2020-11-18 10:05:00,88.09,88.09,88.07,88.08,38565.0,77.0154,77.0154,76.998,77.0067,38565.0
2020-11-18 10:10:00,88.08,88.09,88.06,88.07,79386.0,77.0067,77.0154,76.9892,76.998,79386.0
2020-11-18 10:15:00,88.06,88.08,88.06,88.08,27744.0,76.9892,77.0067,76.9892,77.0067,27744.0
2020-11-18 10:20:00,88.08,88.1,88.07,88.09,47862.0,77.0067,77.0242,76.998,77.0154,47862.0
2020-11-18 10:25:00,88.1,88.1,88.08,88.09,44731.0,77.0242,77.0242,77.0067,77.0154,44731.0
2020-11-18 10:30:00,88.09,88.1,88.07,88.08,34529.0,77.0154,77.0242,76.998,77.0067,34529.0
2020-11-18 10:35:00,88.08,88.1,88.07,88.09,91597.0,77.0067,77.0242,76.998,77.0154,91597.0
2020-11-18 10:40:00,88.09,88.1,88.08,88.1,39606.0,77.0154,77.0242,77.0067,77.0242,39606.0
2020-11-18 10:45:00,88.1,88.1,88.08,88.09,57596.0,77.0242,77.0242,77.0067,77.0154,57596.0
2020-11-18 10:50:00,88.09,88.1,88.08,88.09,51090.0,77.0154,77.0242,77.0067,77.0154,51090.0
2020-11-18 10:55:00,88.1,88.1,88.08,88.1,40163.0,77.0242,77.0242,77.0067,77.0242,40163.0
2020-11-18 11:00:00,88.1,88.11,88.09,88.1,52157.0,77.0242,77.0329,77.0154,77.0242,52157.0
2020-11-18 11:05:00,88.1,88.1,88.09,88.09,44456.0,77.0242,77.0242,77.0154,77.0154,44456.0
2020-11-18 11:10:00,88.09,88.1,88.08,88.09,29463.0,77.0154,77.0242,77.0067,77.0154,29463.0
2020-11-18 11:15:00,88.09,88.1,88.08,88.09,32910.0,77.0154,77.0242,77.0067,77.0154,32910.0
2020-11-18 11:20:00,88.09,88.1,88.08,88.09,58364.0,77.0154,77.0242,77.0067,77.0154,58364.0
2020-11-18 11:25:00,88.09,88.09,88.08,88.09,21368.0,77.0154,77.0154,77.0067,77.0154,21368.0
2020-11-18 11:30:00,88.09,88.11,88.08,88.11,31749.0,77.0154,77.0329,77.0067,77.0329,31749.0
2020-11-18 11:35:00,88.11,88.11,88.09,88.11,35846.0,77.0329,77.0329,77.0154,77.0329,35846.0
2020-11-18 11:40:00,88.11,88.11,88.1,88.11,42229.0,77.0329,77.0329,77.0242,77.0329,42229.0
2020-11-18 11:45:00,88.11,88.12,88.1,88.1,49752.0,77.0329,77.0417,77.0242,77.0242,49752.0
2020-11-18 11:50:00,88.11,88.12,88.1,88.11,155491.0,77.0329,77.0417,77.0242,77.0329,155491.0
2020-11-18 11:55:00,88.11,88.11,88.09,88.1,67704.0,77.0329,77.0329,77.0154,77.0242,67704.0
2020-11-18 12:00:00,88.09,88.11,88.09,88.1,40226.0,77.0154,77.0329,77.0154,77.0242,40226.0
2020-11-18 12:05:00,88.11,88.11,88.1,88.11,49052.0,77.0329,77.0329,77.0242,77.0329,49052.0
2020-11-18 12:10:00,88.1,88.11,88.09,88.09,64188.0,77.0242,77.0329,77.0154,77.0154,64188.0
2020-11-18 12:15:00,88.09,88.11,88.09,88.1,32424.0,77.0154,77.0329,77.0154,77.0242,32424.0
2020-11-18 12:20:00,88.09,88.11,88.09,88.1,24863.0,77.0154,77.0329,77.0154,77.0242,24863.0
2020-11-18 12:25:00,88.1,88.11,88.09,88.11,46624.0,77.0242,77.0329,77.0154,77.0329,46624.0
2020-11-18 12:30:00,88.11,88.11,88.1,88.11,21554.0,77.0329,77.0329,77.0242,77.0329,21554.0
2020-11-18 12:35:00,88.11,88.11,88.1,88.11,85872.0,77.0329,77.0329,77.0242,77.0329,85872.0
2020-11-18 12:40:00,88.1,88.11,88.09,88.1,20311.0,77.0242,77.0329,77.0154,77.0242,20311.0
2020-11-18 12:45:00,88.1,88.11,88.09,88.11,35017.0,77.0242,77.0329,77.0154,77.0329,35017.0
2020-11-18 12:50:00,88.11,88.12,88.1,88.12,23905.0,77.0329,77.0417,77.0242,77.0417,23905.0
2020-11-18 12:55:00,88.12,88.12,88.1,88.11,21302.0,77.0417,77.0417,77.0242,77.0329,21302.0
2020-11-18 13:00:00,88.11,88.12,88.08,88.09,86780.0,77.0329,77.0417,77.0067,77.0154,86780.0
2020-11-18 13:05:00,88.1,88.1,88.08,88.08,46679.0,77.0242,77.0242,77.0067,77.0067,46679.0
2020-11-18 13:10:00,88.09,88.09,88.05,88.06,38779.0,77.0154,77.0154,76.9805,76.9892,38779.0
2020-11-18 13:15:00,88.06,88.08,88.05,88.07,40788.0,76.9892,77.0067,76.9805,76.998,40788.0
2020-11-18 13:20:00,88.07,88.09,88.07,88.09,34735.0,76.998,77.0154,76.998,77.0154,34735.0
2020-11-18 13:25:00,88.09,88.11,88.08,88.11,62689.0,77.0154,77.0329,77.0067,77.0329,62689.0
2020-11-18 13:30:00,88.1,88.11,88.1,88.11,16448.0,77.0242,77.0329,77.0242,77.0329,16448.0
2020-11-18 13:35:00,88.11,88.11,88.09,88.09,45256.0,77.0329,77.0329,77.0154,77.0154,45256.0
2020-11-18 13:40:00,88.09,88.11,88.09,88.11,94001.0,77.0154,77.0329,77.0154,77.0329,94001.0
2020-11-18 13:45:00,88.11,88.11,88.1,88.11,37996.0,77.0329,77.0329,77.0242,77.0329,37996.0
2020-11-18 13:50:00,88.11,88.11,88.1,88.11,33092.0,77.0329,77.0329,77.0242,77.0329,33092.0
2020-11-18 13:55:00,88.11,88.11,88.1,88.1,47563.0,77.0329,77.0329,77.0242,77.0242,47563.0
2020-11-18 14:00:00,88.11,88.11,88.08,88.09,63840.0,77.0329,77.0329,77.0067,77.0154,63840.0
2020-11-18 14:05:00,88.09,88.09,88.08,88.09,43351.0,77.0154,77.0154,77.0067,77.0154,43351.0
2020-11-18 14:10:00,88.09,88.09,88.08,88.09,80647.0,77.0154,77.0154,77.0067,77.0154,80647.0
2020-11-18 14:15:00,88.09,88.1,88.08,88.09,51841.0,77.0154,77.0242,77.0067,77.0154,51841.0
2020-11-18 14:20:00,88.09,88.1,88.08,88.09,46152.0,77.0154,77.0242,77.0067,77.0154,46152.0
2020-11-18 14:25:00,88.09,88.1,88.09,88.09,32626.0,77.0154,77.0242,77.0154,77.0154,32626.0
2020-11-18 14:30:00,88.09,88.1,88.09,88.09,35957.0,77.0154,77.0242,77.0154,77.0154,35957.0
2020-11-18 14:35:00,88.09,88.11,88.09,88.1,49331.0,77.0154,77.0329,77.0154,77.0242,49331.0
2020-11-18 14:40:00,88.11,88.11,88.08,88.09,30900.0,77.0329,77.0329,77.0067,77.0154,30900.0
2020-11-18 14:45:00,88.09,88.09,88.08,88.08,46582.0,77.0154,77.0154,77.0067,77.0067,46582.0
2020-11-18 14:50:00,88.09,88.09,88.07,88.08,48735.0,77.0154,77.0154,76.998,77.0067,48735.0
2020-11-18 14:55:00,88.08,88.1,88.07,88.09,73622.0,77.0067,77.0242,76.998,77.0154,73622.0
2020-11-18 15:00:00,88.09,88.1,88.09,88.1,57503.0,77.0154,77.0242,77.0154,77.0242,57503.0
2020-11-18 15:05:00,88.09,88.11,88.09,88.11,50579.0,77.0154,77.0329,77.0154,77.0329,50579.0
2020-11-18 15:10:00,88.11,88.11,88.1,88.11,52161.0,77.0329,77.0329,77.0242,77.0329,52161.0
2020-11-18 15:15:00,88.11,88.11,88.1,88.11,60169.0,77.0329,77.0329,77.0242,77.0329,60169.0
2020-11-18 15:20:00,88.1,88.11,88.1,88.11,34816.0,77.0242,77.0329,77.0242,77.0329,34816.0
2020-11-18 15:25:00,88.11,88.12,88.1,88.11,238871.0,77.0329,77.0417,77.0242,77.0329,238871.0
2020-11-18 15:30:00,88.12,88.12,88.11,88.12,126774.0,77.0417,77.0417,77.0329,77.0417,126774.0
2020-11-18 15:35:00,88.12,88.12,88.11,88.12,133368.0,77.0417,77.0417,77.0329,77.0417,133368.0
2020-11-18 15:40:00,88.12,88.13,88.11,88.12,160962.0,77.0417,77.0504,77.0329,77.0417,160962.0
2020-11-18 15:45:00,88.12,88.13,88.12,88.13,167072.0,77.0417,77.0504,77.0417,77.0504,167072.0
2020-11-18 15:50:00,88.13,88.13,88.12,88.13,112908.0,77.0504,77.0504,77.0417,77.0504,112908.0
2020-11-18 15:55:00,88.12,88.13,88.12,88.12,90523.0,77.0417,77.0504,77.0417,77.0417,90523.0
2020-11-19 09:30:00,88.21,88.22,88.17,88.21,58484.0,77.1204,77.1291,77.0854,77.1204,58484.0
2020-11-19 09:35:00,88.2,88.21,88.19,88.2,42411.0,77.1116,77.1204,77.1029,77.1116,42411.0
2020-11-19 09:40:00,88.2,88.21,88.19,88.2,18007.0,77.1116,77.1204,77.1029,77.1116,18007.0
2020-11-19 09:45:00,88.2,88.21,88.18,88.2,425082.0,77.1116,77.1204,77.0941,77.1116,425082.0
2020-11-19 09:50:00,88.2,88.2,88.18,88.19,37597.0,77.1116,77.1116,77.0941,77.1029,37597.0
2020-11-19 09:55:00,88.18,88.19,88.18,88.18,23320.0,77.0941,77.1029,77.0941,77.0941,23320.0
2020-11-19 10:00:00,88.18,88.21,88.18,88.21,38815.0,77.0941,77.1204,77.0941,77.1204,38815.0
2020-11-19 10:05:00,88.2,88.22,88.18,88.19,42850.0,77.1116,77.1291,77.0941,77.1029,42850.0
2020-11-19 10:10:00,88.19,88.21,88.17,88.17,68707.0,77.1029,77.1204,77.0854,77.0854,68707.0
2020-11-19 10:15:00,88.17,88.19,88.17,88.19,23125.0,77.0854,77.1029,77.0854,77.1029,23125.0
2020-11-19 10:20:00,88.18,88.2,88.18,88.19,52623.0,77.0941,77.1116,77.0941,77.1029,52623.0
2020-11-19 10:25:00,88.19,88.21,88.18,88.19,50049.0,77.1029,77.1204,77.0941,77.1029,50049.0
2020-11-19 10:30:00,88.2,88.22,88.19,88.22,58014.0,77.1116,77.1291,77.1029,77.1291,58014.0
2020-11-19 10:35:00,88.22,88.24,88.21,88.23,2041324.0,77.1291,77.1466,77.1204,77.1378,2041324.0
2020-11-19 10:40:00,88.23,88.24,88.22,88.24,25674.0,77.1378,77.1466,77.1291,77.1466,25674.0
2020-11-19 10:45:00,88.23,88.24,88.23,88.23,133677.0,77.1378,77.1466,77.1378,77.1378,133677.0
2020-11-19 10:50:00,88.23,88.24,88.22,88.23,30544.0,77.1378,77.1466,77.1291,77.1378,30544.0
2020-11-19 10:55:00,88.23,88.23,88.22,88.23,32885.0,77.1378,77.1378,77.1291,77.1378,32885.0
2020-11-19 11:00:00,88.23,88.24,88.22,88.23,47689.0,77.1378,77.1466,77.1291,77.1378,47689.0
2020-11-19 11:05:00,88.24,88.26,88.23,88.26,63921.0,77.1466,77.1641,77.1378,77.1641,63921.0
2020-11-19 11:10:00,88.26,88.26,88.24,88.26,27249.0,77.1641,77.1641,77.1466,77.1641,27249.0
2020-11-19 11:15:00,88.25,88.26,88.24,88.24,42691.0,77.1553,77.1641,77.1466,77.1466,42691.0
2020-11-19 11:20:00,88.24,88.25,88.24,88.24,30361.0,77.1466,77.1553,77.1466,77.1466,30361.0
2020-11-19 11:25:00,88.24,88.25,88.23,88.23,39485.0,77.1466,77.1553,77.1378,77.1378,39485.0
2020-11-19 11:30:00,88.24,88.25,88.23,88.25,46819.0,77.1466,77.1553,77.1378,77.1553,46819.0
2020-11-19 11:35:00,88.25,88.26,88.24,88.25,15019.0,77.1553,77.1641,77.1466,77.1553,15019.0
2020-11-19 11:40:00,88.25,88.25,88.23,88.23,27701.0,77.1553,77.1553,77.1378,77.1378,27701.0
2020-11-19 11:45:00,88.23,88.24,88.23,88.23,38519.0,77.1378,77.1466,77.1378,77.1378,38519.0
2020-11-19 11:50:00,88.23,88.26,88.23,88.26,77560.0,77.1378,77.1641,77.1378,77.1641,77560.0
2020-11-19 11:55:00,88.26,88.27,88.25,88.27,64464.0,77.1641,77.1728,77.1553,77.1728,64464.0
2020-11-19 12:00:00,88.27,88.27,88.26,88.27,13636.0,77.1728,77.1728,77.1641,77.1728,13636.0
2020-11-19 12:05:00,88.27,88.29,88.26,88.29,36497.0,77.1728,77.1903,77.1641,77.1903,36497.0
2020-11-19 12:10:00,88.28,88.3,88.28,88.29,33683.0,77.1816,77.199,77.1816,77.1903,33683.0
2020-11-19 12:15:00,88.29,88.3,88.28,88.29,66798.0,77.1903,77.199,77.1816,77.1903,66798.0
2020-11-19 12:20:00,88.29,88.31,88.29,88.31,48208.0,77.1903,77.2078,77.1903,77.2078,48208.0
2020-11-19 12:25:00,88.31,88.32,88.3,88.31,79055.0,77.2078,77.2165,77.199,77.2078,79055.0
2020-11-19 12:30:00,88.31,88.32,88.3,88.31,65099.0,77.2078,77.2165,77.199,77.2078,65099.0
2020-11-19 12:35:00,88.31,88.32,88.3,88.31,35908.0,77.2078,77.2165,77.199,77.2078,35908.0
2020-11-19 12:40:00,88.31,88.31,88.3,88.31,18413.0,77.2078,77.2078,77.199,77.2078,18413.0
2020-11-19 12:45:00,88.3,88.31,88.3,88.3,22325.0,77.199,77.2078,77.199,77.199,22325.0
2020-11-19 12:50:00,88.3,88.31,88.3,88.3,33235.0,77.199,77.2078,77.199,77.199,33235.0
2020-11-19 12:55:00,88.3,88.31,88.3,88.31,36916.0,77.199,77.2078,77.199,77.2078,36916.0
2020-11-19 13:00:00,88.31,88.32,88.3,88.32,37757.0,77.2078,77.2165,77.199,77.2165,37757.0
2020-11-19 13:05:00,88.31,88.33,88.31,88.33,25012.0,77.2078,77.2253,77.2078,77.2253,25012.0
2020-11-19 13:10:00,88.33,88.34,88.32,88.34,34984.0,77.2253,77.234,77.2165,77.234,34984.0
2020-11-19 13:15:00,88.34,88.34,88.32,88.32,55072.0,77.234,77.234,77.2165,77.2165,55072.0
2020-11-19 13:20:00,88.32,88.33,88.32,88.33,31620.0,77.2165,77.2253,77.2165,77.2253,31620.0
2020-11-19 13:25:00,88.33,88.33,88.32,88.33,53895.0,77.2253,77.2253,77.2165,77.2253,53895.0
2020-11-19 13:30:00,88.33,88.33,88.29,88.31,118741.0,77.2253,77.2253,77.1903,77.2078,118741.0
2020-11-19 13:35:00,88.31,88.31,88.29,88.29,37422.0,77.2078,77.2078,77.1903,77.1903,37422.0
2020-11-19 13:40:00,88.3,88.3,88.29,88.3,58929.0,77.199,77.199,77.1903,77.199,58929.0
2020-11-19 13:45:00,88.3,88.3,88.29,88.3,43131.0,77.199,77.199,77.1903,77.199,43131.0
2020-11-19 13:50:00,88.3,88.3,88.29,88.3,24344.0,77.199,77.199,77.1903,77.199,24344.0
2020-11-19 13:55:00,88.3,88.3,88.29,88.29,20662.0,77.199,77.199,77.1903,77.1903,20662.0
2020-11-19 14:00:00,88.3,88.3,88.29,88.29,44370.0,77.199,77.199,77.1903,77.1903,44370.0
2020-11-19 14:05:00,88.3,88.3,88.29,88.3,36215.0,77.199,77.199,77.1903,77.199,36215.0
2020-11-19 14:10:00,88.3,88.31,88.29,88.29,71456.0,77.199,77.2078,77.1903,77.1903,71456.0
2020-11-19 14:15:00,88.3,88.31,88.29,88.31,55142.0,77.199,77.2078,77.1903,77.2078,55142.0
2020-11-19 14:20:00,88.31,88.32,88.3,88.31,48043.0,77.2078,77.2165,77.199,77.2078,48043.0
2020-11-19 14:25:00,88.31,88.32,88.31,88.31,35621.0,77.2078,77.2165,77.2078,77.2078,35621.0
2020-11-19 14:30:00,88.31,88.32,88.31,88.31,28394.0,77.2078,77.2165,77.2078,77.2078,28394.0
2020-11-19 14:35:00,88.31,88.32,88.31,88.31,32055.0,77.2078,77.2165,77.2078,77.2078,32055.0
2020-11-19 14:40:00,88.31,88.32,88.3,88.31,60641.0,77.2078,77.2165,77.199,77.2078,60641.0
2020-11-19 14:45:00,88.31,88.32,88.31,88.31,20853.0,77.2078,77.2165,77.2078,77.2078,20853.0
2020-11-19 14:50:00,88.31,88.32,88.28,88.29,51415.0,77.2078,77.2165,77.1816,77.1903,51415.0
2020-11-19 14:55:00,88.29,88.3,88.27,88.28,43116.0,77.1903,77.199,77.1728,77.1816,43116.0
2020-11-19 15:00:00,88.29,88.31,88.28,88.31,37848.0,77.1903,77.2078,77.1816,77.2078,37848.0
2020-11-19 15:05:00,88.31,88.32,88.3,88.32,42045.0,77.2078,77.2165,77.199,77.2165,42045.0
2020-11-19 15:10:00,88.32,88.32,88.3,88.3,55618.0,77.2165,77.2165,77.199,77.199,55618.0
2020-11-19 15:15:00,88.31,88.31,88.29,88.29,57736.0,77.2078,77.2078,77.1903,77.1903,57736.0
2020-11-19 15:20:00,88.3,88.3,88.29,88.3,45049.0,77.199,77.199,77.1903,77.199,45049.0
2020-11-19 15:25:00,88.3,88.3,88.29,88.29,52267.0,77.199,77.199,77.1903,77.1903,52267.0
2020-11-19 15:30:00,88.3,88.3,88.29,88.29,90711.0,77.199,77.199,77.1903,77.1903,90711.0
2020-11-19 15:35:00,88.29,88.3,88.29,88.29,63106.0,77.1903,77.199,77.1903,77.1903,63106.0
2020-11-19 15:40:00,88.29,88.3,88.29,88.3,29747.0,77.1903,77.199,77.1903,77.199,29747.0
2020-11-19 15:45:00,88.3,88.3,88.29,88.3,60137.0,77.199,77.199,77.1903,77.199,60137.0
2020-11-19 15:50:00,88.29,88.3,88.29,88.3,60945.0,77.1903,77.199,77.1903,77.199,60945.0
2020-11-19 15:55:00,88.3,88.3,88.28,88.29,97194.0,77.199,77.199,77.1816,77.1903,97194.0
2020-11-20 09:30:00,88.32,88.35,88.26,88.28,101190.0,77.2165,77.2428,77.1641,77.1816,101190.0
2020-11-20 09:35:00,88.29,88.3,88.28,88.29,12774.0,77.1903,77.199,77.1816,77.1903,12774.0
2020-11-20 09:40:00,88.28,88.29,88.27,88.28,16868.0,77.1816,77.1903,77.1728,77.1816,16868.0
2020-11-20 09:45:00,88.28,88.29,88.27,88.29,39100.0,77.1816,77.1903,77.1728,77.1903,39100.0
2020-11-20 09:50:00,88.29,88.29,88.27,88.27,74002.0,77.1903,77.1903,77.1728,77.1728,74002.0
2020-11-20 09:55:00,88.28,88.28,88.26,88.26,36439.0,77.1816,77.1816,77.1641,77.1641,36439.0
2020-11-20 10:00:00,88.26,88.28,88.25,88.28,38487.0,77.1641,77.1816,77.1553,77.1816,38487.0
2020-11-20 10:05:00,88.28,88.28,88.26,88.27,47425.0,77.1816,77.1816,77.1641,77.1728,47425.0
2020-11-20 10:10:00,88.27,88.28,88.26,88.27,40876.0,77.1728,77.1816,77.1641,77.1728,40876.0
2020-11-20 10:15:00,88.26,88.28,88.26,88.28,52596.0,77.1641,77.1816,77.1641,77.1816,52596.0
2020-11-20 10:20:00,88.28,88.29,88.27,88.27,53650.0,77.1816,77.1903,77.1728,77.1728,53650.0
2020-11-20 10:25:00,88.28,88.28,88.26,88.26,54285.0,77.1816,77.1816,77.1641,77.1641,54285.0
2020-11-20 10:30:00,88.26,88.27,88.25,88.27,15641.0,77.1641,77.1728,77.1553,77.1728,15641.0
2020-11-20 10:35:00,88.26,88.27,88.26,88.27,27396.0,77.1641,77.1728,77.1641,77.1728,27396.0
2020-11-20 10:40:00,88.27,88.27,88.25,88.26,36301.0,77.1728,77.1728,77.1553,77.1641,36301.0
2020-11-20 10:45:00,88.27,88.28,88.26,88.28,30665.0,77.1728,77.1816,77.1641,77.1816,30665.0
2020-11-20 10:50:00,88.28,88.28,88.27,88.28,31160.0,77.1816,77.1816,77.1728,77.1816,31160.0
2020-11-20 10:55:00,88.28,88.29,88.27,88.29,139494.0,77.1816,77.1903,77.1728,77.1903,139494.0
2020-11-20 11:00:00,88.29,88.29,88.27,88.28,18492.0,77.1903,77.1903,77.1728,77.1816,18492.0
2020-11-20 11:05:00,88.28,88.29,88.27,88.29,62226.0,77.1816,77.1903,77.1728,77.1903,62226.0
2020-11-20 11:10:00,88.29,88.29,88.28,88.29,25135.0,77.1903,77.1903,77.1816,77.1903,25135.0
2020-11-20 11:15:00,88.29,88.3,88.28,88.3,40468.0,77.1903,77.199,77.1816,77.199,40468.0
2020-11-20 11:20:00,88.3,88.3,88.29,88.3,30256.0,77.199,77.199,77.1903,77.199,30256.0
2020-11-20 11:25:00,88.3,88.31,88.29,88.31,63492.0,77.199,77.2078,77.1903,77.2078,63492.0
2020-11-20 11:30:00,88.31,88.32,88.3,88.31,40398.0,77.2078,77.2165,77.199,77.2078,40398.0
2020-11-20 11:35:00,88.32,88.32,88.31,88.31,49032.0,77.2165,77.2165,77.2078,77.2078,49032.0
2020-11-20 11:40:00,88.31,88.32,88.3,88.31,84385.0,77.2078,77.2165,77.199,77.2078,84385.0
2020-11-20 11:45:00,88.31,88.32,88.3,88.31,35924.0,77.2078,77.2165,77.199,77.2078,35924.0
2020-11-20 11:50:00,88.31,88.32,88.31,88.31,39378.0,77.2078,77.2165,77.2078,77.2078,39378.0
2020-11-20 11:55:00,88.31,88.33,88.31,88.33,95414.0,77.2078,77.2253,77.2078,77.2253,95414.0
2020-11-20 12:00:00,88.33,88.33,88.32,88.33,37141.0,77.2253,77.2253,77.2165,77.2253,37141.0
2020-11-20 12:05:00,88.33,88.34,88.32,88.34,42511.0,77.2253,77.234,77.2165,77.234,42511.0
2020-11-20 12:10:00,88.34,88.34,88.33,88.34,39600.0,77.234,77.234,77.2253,77.234,39600.0
2020-11-20 12:15:00,88.34,88.35,88.33,88.34,85245.0,77.234,77.2428,77.2253,77.234,85245.0
2020-11-20 12:20:00,88.34,88.36,88.34,88.36,36906.0,77.234,77.2515,77.234,77.2515,36906.0
2020-11-20 12:25:00,88.36,88.36,88.35,88.36,48437.0,77.2515,77.2515,77.2428,77.2515,48437.0
2020-11-20 12:30:00,88.36,88.36,88.35,88.36,50491.0,77.2515,77.2515,77.2428,77.2515,50491.0
2020-11-20 12:35:00,88.36,88.37,88.36,88.37,30489.0,77.2515,77.2602,77.2515,77.2602,30489.0
2020-11-20 12:40:00,88.37,88.38,88.36,88.38,41705.0,77.2602,77.269,77.2515,77.269,41705.0
2020-11-20 12:45:00,88.38,88.38,88.37,88.37,27850.0,77.269,77.269,77.2602,77.2602,27850.0
2020-11-20 12:50:00,88.38,88.38,88.37,88.38,46695.0,77.269,77.269,77.2602,77.269,46695.0
2020-11-20 12:55:00,88.38,88.39,88.37,88.39,64426.0,77.269,77.2777,77.2602,77.2777,64426.0
2020-11-20 13:00:00,88.39,88.39,88.36,88.37,113793.0,77.2777,77.2777,77.2515,77.2602,113793.0
2020-11-20 13:05:00,88.37,88.37,88.35,88.37,28420.0,77.2602,77.2602,77.2428,77.2602,28420.0
2020-11-20 13:10:00,88.36,88.37,88.36,88.37,40834.0,77.2515,77.2602,77.2515,77.2602,40834.0
2020-11-20 13:15:00,88.37,88.37,88.36,88.36,41610.0,77.2602,77.2602,77.2515,77.2515,41610.0
2020-11-20 13:20:00,88.36,88.36,88.35,88.36,75032.0,77.2515,77.2515,77.2428,77.2515,75032.0
2020-11-20 13:25:00,88.36,88.37,88.35,88.37,48132.0,77.2515,77.2602,77.2428,77.2602,48132.0
2020-11-20 13:30:00,88.37,88.37,88.36,88.37,39688.0,77.2602,77.2602,77.2515,77.2602,39688.0
2020-11-20 13:35:00,88.37,88.38,88.36,88.38,40117.0,77.2602,77.269,77.2515,77.269,40117.0
2020-11-20 13:40:00,88.38,88.38,88.37,88.38,33568.0,77.269,77.269,77.2602,77.269,33568.0
2020-11-20 13:45:00,88.38,88.39,88.37,88.39,72644.0,77.269,77.2777,77.2602,77.2777,72644.0
2020-11-20 13:50:00,88.39,88.39,88.37,88.38,39910.0,77.2777,77.2777,77.2602,77.269,39910.0
2020-11-20 13:55:00,88.38,88.39,88.35,88.38,177689.0,77.269,77.2777,77.2428,77.269,177689.0
2020-11-20 14:00:00,88.38,88.38,88.37,88.37,49697.0,77.269,77.269,77.2602,77.2602,49697.0
2020-11-20 14:05:00,88.38,88.38,88.37,88.38,47780.0,77.269,77.269,77.2602,77.269,47780.0
2020-11-20 14:10:00,88.38,88.39,88.37,88.39,35663.0,77.269,77.2777,77.2602,77.2777,35663.0
2020-11-20 14:15:00,88.38,88.4,88.38,88.4,101275.0,77.269,77.2865,77.269,77.2865,101275.0
2020-11-20 14:20:00,88.4,88.41,88.39,88.41,54129.0,77.2865,77.2952,77.2777,77.2952,54129.0
2020-11-20 14:25:00,88.4,88.41,88.4,88.41,39189.0,77.2865,77.2952,77.2865,77.2952,39189.0
2020-11-20 14:30:00,88.41,88.41,88.39,88.41,36967.0,77.2952,77.2952,77.2777,77.2952,36967.0
2020-11-20 14:35:00,88.41,88.41,88.4,88.41,22993.0,77.2952,77.2952,77.2865,77.2952,22993.0
2020-11-20 14:40:00,88.4,88.41,88.4,88.41,28688.0,77.2865,77.2952,77.2865,77.2952,28688.0
2020-11-20 14:45:00,88.4,88.41,88.4,88.41,33057.0,77.2865,77.2952,77.2865,77.2952,33057.0
2020-11-20 14:50:00,88.41,88.41,88.4,88.41,43755.0,77.2952,77.2952,77.2865,77.2952,43755.0
2020-11-20 14:55:00,88.41,88.41,88.38,88.39,51148.0,77.2952,77.2952,77.269,77.2777,51148.0
2020-11-20 15:00:00,88.39,88.39,88.37,88.38,67195.0,77.2777,77.2777,77.2602,77.269,67195.0
2020-11-20 15:05:00,88.37,88.38,88.37,88.38,34667.0,77.2602,77.269,77.2602,77.269,34667.0
2020-11-20 15:10:00,88.37,88.41,88.37,88.4,35599.0,77.2602,77.2952,77.2602,77.2865,35599.0
2020-11-20 15:15:00,88.4,88.41,88.39,88.39,52739.0,77.2865,77.2952,77.2777,77.2777,52739.0
2020-11-20 15:20:00,88.39,88.4,88.39,88.4,14445.0,77.2777,77.2865,77.2777,77.2865,14445.0
2020-11-20 15:25:00,88.4,88.4,88.37,88.38,48667.0,77.2865,77.2865,77.2602,77.269,48667.0
2020-11-20 15:30:00,88.37,88.38,88.37,88.37,35624.0,77.2602,77.269,77.2602,77.2602,35624.0
2020-11-20 15:35:00,88.38,88.38,88.37,88.38,36872.0,77.269,77.269,77.2602,77.269,36872.0
2020-11-20 15:40:00,88.38,88.39,88.37,88.38,53983.0,77.269,77.2777,77.2602,77.269,53983.0
2020-11-20 15:45:00,88.38,88.39,88.37,88.38,634544.0,77.269,77.2777,77.2602,77.269,634544.0
2020-11-20 15:50:00,88.38,88.39,88.38,88.38,42346.0,77.269,77.2777,77.269,77.269,42346.0
2020-11-20 15:55:00,88.39,88.39,88.37,88.38,42393.0,77.2777,77.2777,77.2602,77.269,42393.0
2020-11-23 09:30:00,88.36,88.37,88.32,88.34,112310.0,77.2515,77.2602,77.2165,77.234,112310.0
2020-11-23 09:35:00,88.34,88.35,88.33,88.34,296548.0,77.234,77.2428,77.2253,77.234,296548.0
2020-11-23 09:40:00,88.35,88.35,88.34,88.35,31463.0,77.2428,77.2428,77.234,77.2428,31463.0
2020-11-23 09:45:00,88.35,88.35,88.32,88.33,92879.0,77.2428,77.2428,77.2165,77.2253,92879.0
2020-11-23 09:50:00,88.33,88.34,88.31,88.34,21905.0,77.2253,77.234,77.2078,77.234,21905.0
2020-11-23 09:55:00,88.34,88.35,88.32,88.33,35211.0,77.234,77.2428,77.2165,77.2253,35211.0
2020-11-23 10:00:00,88.34,88.34,88.32,88.33,28416.0,77.234,77.234,77.2165,77.2253,28416.0
2020-11-23 10:05:00,88.33,88.34,88.32,88.34,42160.0,77.2253,77.234,77.2165,77.234,42160.0
2020-11-23 10:10:00,88.34,88.34,88.32,88.32,44430.0,77.234,77.234,77.2165,77.2165,44430.0
2020-11-23 10:15:00,88.33,88.34,88.31,88.34,49617.0,77.2253,77.234,77.2078,77.234,49617.0
2020-11-23 10:20:00,88.33,88.34,88.32,88.33,31663.0,77.2253,77.234,77.2165,77.2253,31663.0
2020-11-23 10:25:00,88.33,88.33,88.32,88.33,50851.0,77.2253,77.2253,77.2165,77.2253,50851.0
2020-11-23 10:30:00,88.34,88.34,88.31,88.31,35453.0,77.234,77.234,77.2078,77.2078,35453.0
2020-11-23 10:35:00,88.32,88.32,88.3,88.31,30219.0,77.2165,77.2165,77.199,77.2078,30219.0
2020-11-23 10:40:00,88.31,88.31,88.3,88.31,15997.0,77.2078,77.2078,77.199,77.2078,15997.0
2020-11-23 10:45:00,88.32,88.32,88.31,88.31,33657.0,77.2165,77.2165,77.2078,77.2078,33657.0
2020-11-23 10:50:00,88.31,88.32,88.29,88.3,44345.0,77.2078,77.2165,77.1903,77.199,44345.0
2020-11-23 10:55:00,88.29,88.3,88.28,88.28,32763.0,77.1903,77.199,77.1816,77.1816,32763.0
2020-11-23 11:00:00,88.29,88.29,88.27,88.28,26741.0,77.1903,77.1903,77.1728,77.1816,26741.0
2020-11-23 11:05:00,88.29,88.3,88.28,88.3,27040.0,77.1903,77.199,77.1816,77.199,27040.0
2020-11-23 11:10:00,88.29,88.32,88.28,88.31,43319.0,77.1903,77.2165,77.1816,77.2078,43319.0
2020-11-23 11:15:00,88.31,88.31,88.3,88.31,42606.0,77.2078,77.2078,77.199,77.2078,42606.0
2020-11-23 11:20:00,88.31,88.31,88.29,88.3,54369.0,77.2078,77.2078,77.1903,77.199,54369.0
2020-11-23 11:25:00,88.3,88.3,88.28,88.29,52746.0,77.199,77.199,77.1816,77.1903,52746.0
2020-11-23 11:30:00,88.28,88.3,88.28,88.29,39557.0,77.1816,77.199,77.1816,77.1903,39557.0
2020-11-23 11:35:00,88.29,88.29,88.28,88.29,26255.0,77.1903,77.1903,77.1816,77.1903,26255.0
2020-11-23 11:40:00,88.29,88.3,88.28,88.29,14901.0,77.1903,77.199,77.1816,77.1903,14901.0
2020-11-23 11:45:00,88.29,88.3,88.28,88.3,39872.0,77.1903,77.199,77.1816,77.199,39872.0
2020-11-23 11:50:00,88.29,88.31,88.29,88.31,32719.0,77.1903,77.2078,77.1903,77.2078,32719.0
2020-11-23 11:55:00,88.31,88.32,88.3,88.31,30555.0,77.2078,77.2165,77.199,77.2078,30555.0
2020-11-23 12:00:00,88.31,88.32,88.3,88.32,34195.0,77.2078,77.2165,77.199,77.2165,34195.0
2020-11-23 12:05:00,88.32,88.33,88.31,88.31,20864.0,77.2165,77.2253,77.2078,77.2078,20864.0
2020-11-23 12:10:00,88.31,88.32,88.3,88.31,22659.0,77.2078,77.2165,77.199,77.2078,22659.0
2020-11-23 12:15:00,88.3,88.32,88.3,88.31,32944.0,77.199,77.2165,77.199,77.2078,32944.0
2020-11-23 12:20:00,88.31,88.35,88.31,88.34,32039.0,77.2078,77.2428,77.2078,77.234,32039.0
2020-11-23 12:25:00,88.35,88.35,88.33,88.34,45137.0,77.2428,77.2428,77.2253,77.234,45137.0
2020-11-23 12:30:00,88.33,88.34,88.33,88.34,11789.0,77.2253,77.234,77.2253,77.234,11789.0
2020-11-23 12:35:00,88.34,88.34,88.33,88.34,10773.0,77.234,77.234,77.2253,77.234,10773.0
2020-11-23 12:40:00,88.33,88.34,88.32,88.33,23772.0,77.2253,77.234,77.2165,77.2253,23772.0
2020-11-23 12:45:00,88.33,88.34,88.32,88.34,37953.0,77.2253,77.234,77.2165,77.234,37953.0
2020-11-23 12:50:00,88.34,88.34,88.33,88.34,33853.0,77.234,77.234,77.2253,77.234,33853.0
2020-11-23 12:55:00,88.34,88.34,88.33,88.34,53889.0,77.234,77.234,77.2253,77.234,53889.0
2020-11-23 13:00:00,88.34,88.34,88.32,88.32,43806.0,77.234,77.234,77.2165,77.2165,43806.0
2020-11-23 13:05:00,88.33,88.33,88.31,88.31,27667.0,77.2253,77.2253,77.2078,77.2078,27667.0
2020-11-23 13:10:00,88.31,88.32,88.31,88.31,26096.0,77.2078,77.2165,77.2078,77.2078,26096.0
2020-11-23 13:15:00,88.32,88.32,88.31,88.32,13712.0,77.2165,77.2165,77.2078,77.2165,13712.0
2020-11-23 13:20:00,88.32,88.34,88.31,88.34,36751.0,77.2165,77.234,77.2078,77.234,36751.0
2020-11-23 13:25:00,88.34,88.34,88.33,88.34,50610.0,77.234,77.234,77.2253,77.234,50610.0
2020-11-23 13:30:00,88.33,88.34,88.33,88.34,11735.0,77.2253,77.234,77.2253,77.234,11735.0
2020-11-23 13:35:00,88.34,88.34,88.33,88.34,64722.0,77.234,77.234,77.2253,77.234,64722.0
2020-11-23 13:40:00,88.34,88.34,88.33,88.34,23316.0,77.234,77.234,77.2253,77.234,23316.0
2020-11-23 13:45:00,88.34,88.34,88.33,88.33,116866.0,77.234,77.234,77.2253,77.2253,116866.0
2020-11-23 13:50:00,88.33,88.34,88.33,88.34,47510.0,77.2253,77.234,77.2253,77.234,47510.0
2020-11-23 13:55:00,88.34,88.34,88.33,88.34,28624.0,77.234,77.234,77.2253,77.234,28624.0
2020-11-23 14:00:00,88.34,88.34,88.33,88.34,29124.0,77.234,77.234,77.2253,77.234,29124.0
2020-11-23 14:05:00,88.33,88.34,88.33,88.33,15593.0,77.2253,77.234,77.2253,77.2253,15593.0
2020-11-23 14:10:00,88.34,88.34,88.33,88.34,28376.0,77.234,77.234,77.2253,77.234,28376.0
2020-11-23 14:15:00,88.34,88.34,88.33,88.34,43320.0,77.234,77.234,77.2253,77.234,43320.0
2020-11-23 14:20:00,88.34,88.34,88.33,88.34,15933.0,77.234,77.234,77.2253,77.234,15933.0
2020-11-23 14:25:00,88.34,88.34,88.33,88.34,14995.0,77.234,77.234,77.2253,77.234,14995.0
2020-11-23 14:30:00,88.34,88.34,88.32,88.32,27778.0,77.234,77.234,77.2165,77.2165,27778.0
2020-11-23 14:35:00,88.33,88.33,88.32,88.33,32814.0,77.2253,77.2253,77.2165,77.2253,32814.0
2020-11-23 14:40:00,88.33,88.34,88.32,88.33,108269.0,77.2253,77.234,77.2165,77.2253,108269.0
2020-11-23 14:45:00,88.33,88.33,88.32,88.33,31689.0,77.2253,77.2253,77.2165,77.2253,31689.0
2020-11-23 14:50:00,88.32,88.33,88.31,88.32,47295.0,77.2165,77.2253,77.2078,77.2165,47295.0
2020-11-23 14:55:00,88.32,88.32,88.31,88.31,27994.0,77.2165,77.2165,77.2078,77.2078,27994.0
2020-11-23 15:00:00,88.31,88.32,88.3,88.31,25859.0,77.2078,77.2165,77.199,77.2078,25859.0
2020-11-23 15:05:00,88.3,88.31,88.29,88.3,37273.0,77.199,77.2078,77.1903,77.199,37273.0
2020-11-23 15:10:00,88.3,88.31,88.3,88.3,39653.0,77.199,77.2078,77.199,77.199,39653.0
2020-11-23 15:15:00,88.31,88.32,88.3,88.31,34583.0,77.2078,77.2165,77.199,77.2078,34583.0
2020-11-23 15:20:00,88.32,88.32,88.31,88.31,32275.0,77.2165,77.2165,77.2078,77.2078,32275.0
2020-11-23 15:25:00,88.31,88.32,88.3,88.31,23481.0,77.2078,77.2165,77.199,77.2078,23481.0
2020-11-23 15:30:00,88.31,88.32,88.3,88.32,23809.0,77.2078,77.2165,77.199,77.2165,23809.0
2020-11-23 15:35:00,88.32,88.32,88.31,88.31,17039.0,77.2165,77.2165,77.2078,77.2078,17039.0
2020-11-23 15:40:00,88.31,88.33,88.31,88.33,44295.0,77.2078,77.2253,77.2078,77.2253,44295.0
2020-11-23 15:45:00,88.33,88.33,88.32,88.33,47457.0,77.2253,77.2253,77.2165,77.2253,47457.0
2020-11-23 15:50:00,88.33,88.33,88.31,88.31,70974.0,77.2253,77.2253,77.2078,77.2078,70974.0
2020-11-23 15:55:00,88.31,88.33,88.31,88.33,122157.0,77.2078,77.2253,77.2078,77.2253,122157.0
2020-11-24 09:30:00,88.3,88.32,88.28,88.29,196922.0,77.199,77.2165,77.1816,77.1903,196922.0
2020-11-24 09:35:00,88.29,88.31,88.29,88.3,25262.0,77.1903,77.2078,77.1903,77.199,25262.0
2020-11-24 09:40:00,88.29,88.3,88.29,88.3,26378.0,77.1903,77.199,77.1903,77.199,26378.0
2020-11-24 09:45:00,88.29,88.31,88.29,88.3,43245.0,77.1903,77.2078,77.1903,77.199,43245.0
2020-11-24 09:50:00,88.3,88.31,88.28,88.29,68807.0,77.199,77.2078,77.1816,77.1903,68807.0
2020-11-24 09:55:00,88.29,88.31,88.28,88.31,21612.0,77.1903,77.2078,77.1816,77.2078,21612.0
2020-11-24 10:00:00,88.31,88.32,88.3,88.31,54496.0,77.2078,77.2165,77.199,77.2078,54496.0
2020-11-24 10:05:00,88.31,88.32,88.29,88.3,78546.0,77.2078,77.2165,77.1903,77.199,78546.0
2020-11-24 10:10:00,88.3,88.31,88.28,88.29,37255.0,77.199,77.2078,77.1816,77.1903,37255.0
2020-11-24 10:15:00,88.28,88.3,88.28,88.3,46258.0,77.1816,77.199,77.1816,77.199,46258.0
2020-11-24 10:20:00,88.29,88.32,88.29,88.3,44044.0,77.1903,77.2165,77.1903,77.199,44044.0
2020-11-24 10:25:00,88.31,88.31,88.27,88.29,46105.0,77.2078,77.2078,77.1728,77.1903,46105.0
2020-11-24 10:30:00,88.29,88.3,88.28,88.29,40380.0,77.1903,77.199,77.1816,77.1903,40380.0
2020-11-24 10:35:00,88.29,88.29,88.28,88.28,33072.0,77.1903,77.1903,77.1816,77.1816,33072.0
2020-11-24 10:40:00,88.29,88.3,88.28,88.29,48565.0,77.1903,77.199,77.1816,77.1903,48565.0
2020-11-24 10:45:00,88.29,88.31,88.28,88.29,37417.0,77.1903,77.2078,77.1816,77.1903,37417.0
2020-11-24 10:50:00,88.29,88.31,88.28,88.31,58836.0,77.1903,77.2078,77.1816,77.2078,58836.0
2020-11-24 10:55:00,88.31,88.31,88.29,88.3,30315.0,77.2078,77.2078,77.1903,77.199,30315.0
2020-11-24 11:00:00,88.3,88.3,88.27,88.28,23062.0,77.199,77.199,77.1728,77.1816,23062.0
2020-11-24 11:05:00,88.28,88.29,88.28,88.29,30925.0,77.1816,77.1903,77.1816,77.1903,30925.0
2020-11-24 11:10:00,88.28,88.3,88.27,88.3,31799.0,77.1816,77.199,77.1728,77.199,31799.0
2020-11-24 11:15:00,88.3,88.31,88.29,88.3,38146.0,77.199,77.2078,77.1903,77.199,38146.0
2020-11-24 11:20:00,88.3,88.3,88.28,88.29,39601.0,77.199,77.199,77.1816,77.1903,39601.0
2020-11-24 11:25:00,88.28,88.29,88.26,88.27,635213.0,77.1816,77.1903,77.1641,77.1728,635213.0
2020-11-24 11:30:00,88.27,88.3,88.25,88.28,72307.0,77.1728,77.199,77.1553,77.1816,72307.0
2020-11-24 11:35:00,88.29,88.3,88.27,88.27,31252.0,77.1903,77.199,77.1728,77.1728,31252.0
2020-11-24 11:40:00,88.28,88.29,88.27,88.28,21186.0,77.1816,77.1903,77.1728,77.1816,21186.0
2020-11-24 11:45:00,88.28,88.29,88.28,88.29,54958.0,77.1816,77.1903,77.1816,77.1903,54958.0
2020-11-24 11:50:00,88.29,88.29,88.27,88.28,32610.0,77.1903,77.1903,77.1728,77.1816,32610.0
2020-11-24 11:55:00,88.27,88.28,88.25,88.25,41506.0,77.1728,77.1816,77.1553,77.1553,41506.0
2020-11-24 12:00:00,88.26,88.26,88.25,88.26,40104.0,77.1641,77.1641,77.1553,77.1641,40104.0
2020-11-24 12:05:00,88.26,88.26,88.22,88.23,38193.0,77.1641,77.1641,77.1291,77.1378,38193.0
2020-11-24 12:10:00,88.23,88.24,88.21,88.22,32555.0,77.1378,77.1466,77.1204,77.1291,32555.0
2020-11-24 12:15:00,88.22,88.23,88.21,88.22,40674.0,77.1291,77.1378,77.1204,77.1291,40674.0
2020-11-24 12:20:00,88.22,88.23,88.22,88.23,9948.0,77.1291,77.1378,77.1291,77.1378,9948.0
2020-11-24 12:25:00,88.23,88.25,88.22,88.23,22681.0,77.1378,77.1553,77.1291,77.1378,22681.0
2020-11-24 12:30:00,88.23,88.24,88.23,88.23,41117.0,77.1378,77.1466,77.1378,77.1378,41117.0
2020-11-24 12:35:00,88.23,88.25,88.23,88.25,45922.0,77.1378,77.1553,77.1378,77.1553,45922.0
2020-11-24 12:40:00,88.25,88.25,88.23,88.24,49064.0,77.1553,77.1553,77.1378,77.1466,49064.0
2020-11-24 12:45:00,88.24,88.25,88.23,88.25,13011.0,77.1466,77.1553,77.1378,77.1553,13011.0
2020-11-24 12:50:00,88.24,88.25,88.22,88.23,61776.0,77.1466,77.1553,77.1291,77.1378,61776.0
2020-11-24 12:55:00,88.23,88.23,88.21,88.22,13203.0,77.1378,77.1378,77.1204,77.1291,13203.0
2020-11-24 13:00:00,88.21,88.24,88.21,88.24,48313.0,77.1204,77.1466,77.1204,77.1466,48313.0
2020-11-24 13:05:00,88.24,88.25,88.24,88.25,35932.0,77.1466,77.1553,77.1466,77.1553,35932.0
2020-11-24 13:10:00,88.24,88.25,88.21,88.22,16489.0,77.1466,77.1553,77.1204,77.1291,16489.0
2020-11-24 13:15:00,88.22,88.24,88.21,88.23,41861.0,77.1291,77.1466,77.1204,77.1378,41861.0
2020-11-24 13:20:00,88.23,88.27,88.23,88.27,31707.0,77.1378,77.1728,77.1378,77.1728,31707.0
2020-11-24 13:25:00,88.27,88.28,88.25,88.27,52048.0,77.1728,77.1816,77.1553,77.1728,52048.0
2020-11-24 13:30:00,88.27,88.29,88.26,88.27,246470.0,77.1728,77.1903,77.1641,77.1728,246470.0
2020-11-24 13:35:00,88.28,88.28,88.26,88.28,23946.0,77.1816,77.1816,77.1641,77.1816,23946.0
2020-11-24 13:40:00,88.28,88.28,88.26,88.27,51308.0,77.1816,77.1816,77.1641,77.1728,51308.0
2020-11-24 13:45:00,88.27,88.28,88.26,88.27,34591.0,77.1728,77.1816,77.1641,77.1728,34591.0
2020-11-24 13:50:00,88.27,88.27,88.26,88.27,76725.0,77.1728,77.1728,77.1641,77.1728,76725.0
2020-11-24 13:55:00,88.27,88.27,88.26,88.27,91494.0,77.1728,77.1728,77.1641,77.1728,91494.0
2020-11-24 14:00:00,88.27,88.27,88.24,88.24,59525.0,77.1728,77.1728,77.1466,77.1466,59525.0
2020-11-24 14:05:00,88.24,88.26,88.24,88.24,107092.0,77.1466,77.1641,77.1466,77.1466,107092.0
2020-11-24 14:10:00,88.24,88.26,88.24,88.25,52701.0,77.1466,77.1641,77.1466,77.1553,52701.0
2020-11-24 14:15:00,88.25,88.25,88.24,88.25,35581.0,77.1553,77.1553,77.1466,77.1553,35581.0
2020-11-24 14:20:00,88.25,88.25,88.24,88.25,21240.0,77.1553,77.1553,77.1466,77.1553,21240.0
2020-11-24 14:25:00,88.25,88.25,88.23,88.24,31717.0,77.1553,77.1553,77.1378,77.1466,31717.0
2020-11-24 14:30:00,88.24,88.25,88.23,88.24,55803.0,77.1466,77.1553,77.1378,77.1466,55803.0
2020-11-24 14:35:00,88.24,88.25,88.22,88.23,411596.0,77.1466,77.1553,77.1291,77.1378,411596.0
2020-11-24 14:40:00,88.23,88.24,88.22,88.22,23187.0,77.1378,77.1466,77.1291,77.1291,23187.0
2020-11-24 14:45:00,88.22,88.23,88.2,88.22,24656.0,77.1291,77.1378,77.1116,77.1291,24656.0
2020-11-24 14:50:00,88.21,88.23,88.21,88.22,30589.0,77.1204,77.1378,77.1204,77.1291,30589.0
2020-11-24 14:55:00,88.23,88.23,88.21,88.22,31616.0,77.1378,77.1378,77.1204,77.1291,31616.0
2020-11-24 15:00:00,88.23,88.23,88.21,88.21,40574.0,77.1378,77.1378,77.1204,77.1204,40574.0
2020-11-24 15:05:00,88.22,88.22,88.2,88.2,38164.0,77.1291,77.1291,77.1116,77.1116,38164.0
2020-11-24 15:10:00,88.2,88.23,88.2,88.23,23920.0,77.1116,77.1378,77.1116,77.1378,23920.0
2020-11-24 15:15:00,88.23,88.23,88.21,88.22,17286.0,77.1378,77.1378,77.1204,77.1291,17286.0
2020-11-24 15:20:00,88.22,88.22,88.21,88.22,16450.0,77.1291,77.1291,77.1204,77.1291,16450.0
2020-11-24 15:25:00,88.22,88.23,88.21,88.23,60270.0,77.1291,77.1378,77.1204,77.1378,60270.0
2020-11-24 15:30:00,88.23,88.23,88.22,88.23,54374.0,77.1378,77.1378,77.1291,77.1378,54374.0
2020-11-24 15:35:00,88.23,88.23,88.22,88.23,21002.0,77.1378,77.1378,77.1291,77.1378,21002.0
2020-11-24 15:40:00,88.23,88.23,88.22,88.23,53398.0,77.1378,77.1378,77.1291,77.1378,53398.0
2020-11-24 15:45:00,88.23,88.23,88.22,88.23,35934.0,77.1378,77.1378,77.1291,77.1378,35934.0
2020-11-24 15:50:00,88.23,88.24,88.22,88.23,20941.0,77.1378,77.1466,77.1291,77.1378,20941.0
2020-11-24 15:55:00,88.23,88.24,88.21,88.22,62595.0,77.1378,77.1466,77.1204,77.1291,62595.0
2020-11-25 09:30:00,88.27,88.29,88.23,88.25,177163.0,77.1728,77.1903,77.1378,77.1553,177163.0
2020-11-25 09:35:00,88.26,88.26,88.23,88.25,48945.0,77.1641,77.1641,77.1378,77.1553,48945.0
2020-11-25 09:40:00,88.25,88.25,88.23,88.23,43911.0,77.1553,77.1553,77.1378,77.1378,43911.0
2020-11-25 09:45:00,88.23,88.27,88.23,88.27,47402.0,77.1378,77.1728,77.1378,77.1728,47402.0
2020-11-25 09:50:00,88.27,88.28,88.26,88.28,29213.0,77.1728,77.1816,77.1641,77.1816,29213.0
2020-11-25 09:55:00,88.28,88.28,88.26,88.27,34197.0,77.1816,77.1816,77.1641,77.1728,34197.0
2020-11-25 10:00:00,88.26,88.28,88.25,88.27,136850.0,77.1641,77.1816,77.1553,77.1728,136850.0
2020-11-25 10:05:00,88.27,88.28,88.26,88.27,101009.0,77.1728,77.1816,77.1641,77.1728,101009.0
2020-11-25 10:10:00,88.28,88.29,88.27,88.28,99089.0,77.1816,77.1903,77.1728,77.1816,99089.0
2020-11-25 10:15:00,88.28,88.28,88.27,88.28,79065.0,77.1816,77.1816,77.1728,77.1816,79065.0
2020-11-25 10:20:00,88.28,88.31,88.26,88.31,78686.0,77.1816,77.2078,77.1641,77.2078,78686.0
2020-11-25 10:25:00,88.31,88.31,88.29,88.3,50017.0,77.2078,77.2078,77.1903,77.199,50017.0
2020-11-25 10:30:00,88.3,88.3,88.29,88.29,27990.0,77.199,77.199,77.1903,77.1903,27990.0
2020-11-25 10:35:00,88.29,88.3,88.27,88.28,46703.0,77.1903,77.199,77.1728,77.1816,46703.0
2020-11-25 10:40:00,88.28,88.28,88.27,88.28,41302.0,77.1816,77.1816,77.1728,77.1816,41302.0
2020-11-25 10:45:00,88.28,88.28,88.25,88.27,55816.0,77.1816,77.1816,77.1553,77.1728,55816.0
2020-11-25 10:50:00,88.27,88.28,88.26,88.26,61279.0,77.1728,77.1816,77.1641,77.1641,61279.0
2020-11-25 10:55:00,88.27,88.27,88.25,88.26,81580.0,77.1728,77.1728,77.1553,77.1641,81580.0
2020-11-25 11:00:00,88.26,88.27,88.25,88.27,61679.0,77.1641,77.1728,77.1553,77.1728,61679.0
2020-11-25 11:05:00,88.27,88.27,88.24,88.26,57095.0,77.1728,77.1728,77.1466,77.1641,57095.0
2020-11-25 11:10:00,88.26,88.26,88.24,88.26,93844.0,77.1641,77.1641,77.1466,77.1641,93844.0
2020-11-25 11:15:00,88.26,88.26,88.24,88.24,47559.0,77.1641,77.1641,77.1466,77.1466,47559.0
2020-11-25 11:20:00,88.25,88.26,88.24,88.26,55113.0,77.1553,77.1641,77.1466,77.1641,55113.0
2020-11-25 11:25:00,88.25,88.27,88.24,88.26,55387.0,77.1553,77.1728,77.1466,77.1641,55387.0
2020-11-25 11:30:00,88.26,88.26,88.23,88.24,37587.0,77.1641,77.1641,77.1378,77.1466,37587.0
2020-11-25 11:35:00,88.23,88.24,88.23,88.23,23898.0,77.1378,77.1466,77.1378,77.1378,23898.0
2020-11-25 11:40:00,88.23,88.24,88.22,88.23,36495.0,77.1378,77.1466,77.1291,77.1378,36495.0
2020-11-25 11:45:00,88.23,88.25,88.22,88.25,44220.0,77.1378,77.1553,77.1291,77.1553,44220.0
2020-11-25 11:50:00,88.25,88.25,88.22,88.23,101122.0,77.1553,77.1553,77.1291,77.1378,101122.0
2020-11-25 11:55:00,88.23,88.24,88.22,88.23,129689.0,77.1378,77.1466,77.1291,77.1378,129689.0
2020-11-25 12:00:00,88.23,88.24,88.22,88.23,13891.0,77.1378,77.1466,77.1291,77.1378,13891.0
2020-11-25 12:05:00,88.24,88.24,88.23,88.23,15442.0,77.1466,77.1466,77.1378,77.1378,15442.0
2020-11-25 12:10:00,88.24,88.25,88.23,88.24,17023.0,77.1466,77.1553,77.1378,77.1466,17023.0
2020-11-25 12:15:00,88.24,88.25,88.24,88.25,56518.0,77.1466,77.1553,77.1466,77.1553,56518.0
2020-11-25 12:20:00,88.25,88.25,88.24,88.25,50312.0,77.1553,77.1553,77.1466,77.1553,50312.0
2020-11-25 12:25:00,88.25,88.26,88.24,88.24,33053.0,77.1553,77.1641,77.1466,77.1466,33053.0
2020-11-25 12:30:00,88.24,88.25,88.24,88.24,89063.0,77.1466,77.1553,77.1466,77.1466,89063.0
2020-11-25 12:35:00,88.24,88.25,88.24,88.25,41774.0,77.1466,77.1553,77.1466,77.1553,41774.0
2020-11-25 12:40:00,88.25,88.25,88.24,88.25,26174.0,77.1553,77.1553,77.1466,77.1553,26174.0
2020-11-25 12:45:00,88.24,88.25,88.24,88.24,17898.0,77.1466,77.1553,77.1466,77.1466,17898.0
2020-11-25 12:50:00,88.24,88.25,88.24,88.24,39249.0,77.1466,77.1553,77.1466,77.1466,39249.0
2020-11-25 12:55:00,88.24,88.25,88.24,88.24,20315.0,77.1466,77.1553,77.1466,77.1466,20315.0
2020-11-25 13:00:00,88.24,88.25,88.23,88.23,45862.0,77.1466,77.1553,77.1378,77.1378,45862.0
2020-11-25 13:05:00,88.23,88.24,88.22,88.23,15663.0,77.1378,77.1466,77.1291,77.1378,15663.0
2020-11-25 13:10:00,88.23,88.23,88.22,88.23,21746.0,77.1378,77.1378,77.1291,77.1378,21746.0
2020-11-25 13:15:00,88.22,88.23,88.22,88.22,20391.0,77.1291,77.1378,77.1291,77.1291,20391.0
2020-11-25 13:20:00,88.22,88.23,88.22,88.23,21769.0,77.1291,77.1378,77.1291,77.1378,21769.0
2020-11-25 13:25:00,88.23,88.23,88.21,88.22,76283.0,77.1378,77.1378,77.1204,77.1291,76283.0
2020-11-25 13:30:00,88.22,88.22,88.21,88.22,50150.0,77.1291,77.1291,77.1204,77.1291,50150.0
2020-11-25 13:35:00,88.22,88.22,88.2,88.2,13999.0,77.1291,77.1291,77.1116,77.1116,13999.0
2020-11-25 13:40:00,88.2,88.23,88.2,88.23,44852.0,77.1116,77.1378,77.1116,77.1378,44852.0
2020-11-25 13:45:00,88.23,88.24,88.22,88.23,32974.0,77.1378,77.1466,77.1291,77.1378,32974.0
2020-11-25 13:50:00,88.23,88.25,88.23,88.25,28280.0,77.1378,77.1553,77.1378,77.1553,28280.0
2020-11-25 13:55:00,88.25,88.25,88.22,88.23,21267.0,77.1553,77.1553,77.1291,77.1378,21267.0
2020-11-25 14:00:00,88.23,88.27,88.21,88.26,65869.0,77.1378,77.1728,77.1204,77.1641,65869.0
2020-11-25 14:05:00,88.26,88.27,88.24,88.25,90759.0,77.1641,77.1728,77.1466,77.1553,90759.0
2020-11-25 14:10:00,88.26,88.27,88.25,88.27,21336.0,77.1641,77.1728,77.1553,77.1728,21336.0
2020-11-25 14:15:00,88.27,88.27,88.24,88.25,20350.0,77.1728,77.1728,77.1466,77.1553,20350.0
2020-11-25 14:20:00,88.25,88.26,88.23,88.23,36000.0,77.1553,77.1641,77.1378,77.1378,36000.0
2020-11-25 14:25:00,88.24,88.24,88.2,88.22,35618.0,77.1466,77.1466,77.1116,77.1291,35618.0
2020-11-25 14:30:00,88.22,88.22,88.2,88.22,43172.0,77.1291,77.1291,77.1116,77.1291,43172.0
2020-11-25 14:35:00,88.21,88.22,88.21,88.22,25476.0,77.1204,77.1291,77.1204,77.1291,25476.0
2020-11-25 14:40:00,88.21,88.22,88.17,88.17,82979.0,77.1204,77.1291,77.0854,77.0854,82979.0
2020-11-25 14:45:00,88.17,88.18,88.17,88.18,56615.0,77.0854,77.0941,77.0854,77.0941,56615.0
2020-11-25 14:50:00,88.19,88.2,88.18,88.19,44850.0,77.1029,77.1116,77.0941,77.1029,44850.0
2020-11-25 14:55:00,88.2,88.2,88.17,88.18,55973.0,77.1116,77.1116,77.0854,77.0941,55973.0
2020-11-25 15:00:00,88.19,88.2,88.18,88.2,18353.0,77.1029,77.1116,77.0941,77.1116,18353.0
2020-11-25 15:05:00,88.2,88.2,88.18,88.19,43833.0,77.1116,77.1116,77.0941,77.1029,43833.0
2020-11-25 15:10:00,88.19,88.2,88.18,88.2,93435.0,77.1029,77.1116,77.0941,77.1116,93435.0
2020-11-25 15:15:00,88.19,88.2,88.19,88.2,53220.0,77.1029,77.1116,77.1029,77.1116,53220.0
2020-11-25 15:20:00,88.2,88.2,88.18,88.2,208506.0,77.1116,77.1116,77.0941,77.1116,208506.0
2020-11-25 15:25:00,88.2,88.2,88.18,88.18,90430.0,77.1116,77.1116,77.0941,77.0941,90430.0
2020-11-25 15:30:00,88.19,88.19,88.17,88.18,38717.0,77.1029,77.1029,77.0854,77.0941,38717.0
2020-11-25 15:35:00,88.18,88.19,88.17,88.19,86524.0,77.0941,77.1029,77.0854,77.1029,86524.0
2020-11-25 15:40:00,88.19,88.2,88.19,88.19,32165.0,77.1029,77.1116,77.1029,77.1029,32165.0
2020-11-25 15:45:00,88.19,88.2,88.18,88.19,35070.0,77.1029,77.1116,77.0941,77.1029,35070.0
2020-11-25 15:50:00,88.19,88.2,88.19,88.19,34297.0,77.1029,77.1116,77.1029,77.1029,34297.0
2020-11-25 15:55:00,88.19,88.19,88.18,88.18,79571.0,77.1029,77.1029,77.0941,77.0941,79571.0
2020-11-27 09:30:00,88.29,88.34,88.28,88.33,92611.0,77.1903,77.234,77.1816,77.2253,92611.0
2020-11-27 09:35:00,88.33,88.34,88.31,88.34,34301.0,77.2253,77.234,77.2078,77.234,34301.0
2020-11-27 09:40:00,88.34,88.35,88.33,88.34,21857.0,77.234,77.2428,77.2253,77.234,21857.0
2020-11-27 09:45:00,88.34,88.35,88.33,88.34,27098.0,77.234,77.2428,77.2253,77.234,27098.0
2020-11-27 09:50:00,88.34,88.34,88.33,88.34,44419.0,77.234,77.234,77.2253,77.234,44419.0
2020-11-27 09:55:00,88.33,88.34,88.32,88.33,35158.0,77.2253,77.234,77.2165,77.2253,35158.0
2020-11-27 10:00:00,88.33,88.33,88.32,88.33,36288.0,77.2253,77.2253,77.2165,77.2253,36288.0
2020-11-27 10:05:00,88.33,88.34,88.32,88.34,136607.0,77.2253,77.234,77.2165,77.234,136607.0
2020-11-27 10:10:00,88.33,88.34,88.33,88.34,52324.0,77.2253,77.234,77.2253,77.234,52324.0
2020-11-27 10:15:00,88.34,88.34,88.33,88.34,29196.0,77.234,77.234,77.2253,77.234,29196.0
2020-11-27 10:20:00,88.34,88.34,88.33,88.34,83447.0,77.234,77.234,77.2253,77.234,83447.0
2020-11-27 10:25:00,88.34,88.34,88.33,88.34,29407.0,77.234,77.234,77.2253,77.234,29407.0
2020-11-27 10:30:00,88.33,88.34,88.33,88.34,44995.0,77.2253,77.234,77.2253,77.234,44995.0
2020-11-27 10:35:00,88.34,88.34,88.33,88.34,32854.0,77.234,77.234,77.2253,77.234,32854.0
2020-11-27 10:40:00,88.34,88.34,88.32,88.33,33409.0,77.234,77.234,77.2165,77.2253,33409.0
2020-11-27 10:45:00,88.33,88.33,88.32,88.33,33193.0,77.2253,77.2253,77.2165,77.2253,33193.0
2020-11-27 10:50:00,88.33,88.33,88.3,88.3,98106.0,77.2253,77.2253,77.199,77.199,98106.0
2020-11-27 10:55:00,88.3,88.31,88.3,88.3,37446.0,77.199,77.2078,77.199,77.199,37446.0
2020-11-27 11:00:00,88.3,88.32,88.3,88.31,179852.0,77.199,77.2165,77.199,77.2078,179852.0
2020-11-27 11:05:00,88.31,88.32,88.31,88.31,32060.0,77.2078,77.2165,77.2078,77.2078,32060.0
2020-11-27 11:10:00,88.32,88.33,88.31,88.33,41194.0,77.2165,77.2253,77.2078,77.2253,41194.0
2020-11-27 11:15:00,88.33,88.34,88.32,88.34,42330.0,77.2253,77.234,77.2165,77.234,42330.0
2020-11-27 11:20:00,88.34,88.35,88.33,88.34,53781.0,77.234,77.2428,77.2253,77.234,53781.0
2020-11-27 11:25:00,88.34,88.34,88.33,88.34,71923.0,77.234,77.234,77.2253,77.234,71923.0
2020-11-27 11:30:00,88.34,88.35,88.33,88.34,30379.0,77.234,77.2428,77.2253,77.234,30379.0
2020-11-27 11:35:00,88.35,88.35,88.34,88.34,34810.0,77.2428,77.2428,77.234,77.234,34810.0
2020-11-27 11:40:00,88.34,88.35,88.34,88.34,35488.0,77.234,77.2428,77.234,77.234,35488.0
2020-11-27 11:45:00,88.34,88.35,88.33,88.34,71561.0,77.234,77.2428,77.2253,77.234,71561.0
2020-11-27 11:50:00,88.34,88.35,88.34,88.34,31939.0,77.234,77.2428,77.234,77.234,31939.0
2020-11-27 11:55:00,88.34,88.36,88.34,88.36,69249.0,77.234,77.2515,77.234,77.2515,69249.0
2020-11-27 12:00:00,88.36,88.37,88.35,88.36,43279.0,77.2515,77.2602,77.2428,77.2515,43279.0
2020-11-27 12:05:00,88.37,88.37,88.36,88.37,15740.0,77.2602,77.2602,77.2515,77.2602,15740.0
2020-11-27 12:10:00,88.36,88.37,88.36,88.37,26351.0,77.2515,77.2602,77.2515,77.2602,26351.0
2020-11-27 12:15:00,88.37,88.37,88.35,88.36,54479.0,77.2602,77.2602,77.2428,77.2515,54479.0
2020-11-27 12:20:00,88.35,88.36,88.35,88.36,59708.0,77.2428,77.2515,77.2428,77.2515,59708.0
2020-11-27 12:25:00,88.36,88.36,88.35,88.36,27645.0,77.2515,77.2515,77.2428,77.2515,27645.0
2020-11-27 12:30:00,88.36,88.36,88.35,88.36,32057.0,77.2515,77.2515,77.2428,77.2515,32057.0
2020-11-27 12:35:00,88.36,88.36,88.35,88.36,30491.0,77.2515,77.2515,77.2428,77.2515,30491.0
2020-11-27 12:40:00,88.36,88.37,88.35,88.37,56269.0,77.2515,77.2602,77.2428,77.2602,56269.0
2020-11-27 12:45:00,88.37,88.37,88.36,88.37,13713.0,77.2602,77.2602,77.2515,77.2602,13713.0
2020-11-27 12:50:00,88.37,88.38,88.36,88.38,23638.0,77.2602,77.269,77.2515,77.269,23638.0
2020-11-27 12:55:00,88.38,88.38,88.36,88.37,73464.0,77.269,77.269,77.2515,77.2602,73464.0
2020-11-30 09:30:00,88.36,88.39,88.35,88.35,204413.0,77.2515,77.2777,77.2428,77.2428,204413.0
2020-11-30 09:35:00,88.36,88.38,88.35,88.36,50599.0,77.2515,77.269,77.2428,77.2515,50599.0
2020-11-30 09:40:00,88.37,88.39,88.36,88.36,69453.0,77.2602,77.2777,77.2515,77.2515,69453.0
2020-11-30 09:45:00,88.37,88.4,88.36,88.37,35700.0,77.2602,77.2865,77.2515,77.2602,35700.0
2020-11-30 09:50:00,88.37,88.38,88.36,88.37,47947.0,77.2602,77.269,77.2515,77.2602,47947.0
2020-11-30 09:55:00,88.37,88.38,88.35,88.38,34747.0,77.2602,77.269,77.2428,77.269,34747.0
2020-11-30 10:00:00,88.38,88.4,88.37,88.39,83250.0,77.269,77.2865,77.2602,77.2777,83250.0
2020-11-30 10:05:00,88.39,88.4,88.37,88.4,72221.0,77.2777,77.2865,77.2602,77.2865,72221.0
2020-11-30 10:10:00,88.4,88.4,88.38,88.4,41670.0,77.2865,77.2865,77.269,77.2865,41670.0
2020-11-30 10:15:00,88.39,88.4,88.37,88.39,25958.0,77.2777,77.2865,77.2602,77.2777,25958.0
2020-11-30 10:20:00,88.39,88.4,88.38,88.38,43386.0,77.2777,77.2865,77.269,77.269,43386.0
2020-11-30 10:25:00,88.38,88.42,88.37,88.41,61794.0,77.269,77.304,77.2602,77.2952,61794.0
2020-11-30 10:30:00,88.4,88.41,88.37,88.38,80999.0,77.2865,77.2952,77.2602,77.269,80999.0
2020-11-30 10:35:00,88.38,88.4,88.37,88.39,32303.0,77.269,77.2865,77.2602,77.2777,32303.0
2020-11-30 10:40:00,88.4,88.4,88.38,88.39,45091.0,77.2865,77.2865,77.269,77.2777,45091.0
2020-11-30 10:45:00,88.38,88.4,88.38,88.39,76406.0,77.269,77.2865,77.269,77.2777,76406.0
2020-11-30 10:50:00,88.39,88.4,88.38,88.39,24767.0,77.2777,77.2865,77.269,77.2777,24767.0
2020-11-30 10:55:00,88.39,88.41,88.38,88.41,41706.0,77.2777,77.2952,77.269,77.2952,41706.0
2020-11-30 11:00:00,88.41,88.41,88.39,88.4,12970.0,77.2952,77.2952,77.2777,77.2865,12970.0
2020-11-30 11:05:00,88.39,88.4,88.38,88.39,22684.0,77.2777,77.2865,77.269,77.2777,22684.0
2020-11-30 11:10:00,88.38,88.4,88.38,88.39,29815.0,77.269,77.2865,77.269,77.2777,29815.0
2020-11-30 11:15:00,88.39,88.4,88.38,88.4,35040.0,77.2777,77.2865,77.269,77.2865,35040.0
2020-11-30 11:20:00,88.4,88.4,88.38,88.4,93639.0,77.2865,77.2865,77.269,77.2865,93639.0
2020-11-30 11:25:00,88.4,88.4,88.39,88.4,35099.0,77.2865,77.2865,77.2777,77.2865,35099.0
2020-11-30 11:30:00,88.4,88.4,88.39,88.4,17335.0,77.2865,77.2865,77.2777,77.2865,17335.0
2020-11-30 11:35:00,88.4,88.4,88.39,88.4,26503.0,77.2865,77.2865,77.2777,77.2865,26503.0
2020-11-30 11:40:00,88.4,88.4,88.39,88.4,49840.0,77.2865,77.2865,77.2777,77.2865,49840.0
2020-11-30 11:45:00,88.4,88.4,88.39,88.4,40784.0,77.2865,77.2865,77.2777,77.2865,40784.0
2020-11-30 11:50:00,88.4,88.41,88.39,88.4,69029.0,77.2865,77.2952,77.2777,77.2865,69029.0
2020-11-30 11:55:00,88.4,88.41,88.39,88.41,28500.0,77.2865,77.2952,77.2777,77.2952,28500.0
2020-11-30 12:00:00,88.41,88.42,88.4,88.42,19317.0,77.2952,77.304,77.2865,77.304,19317.0
2020-11-30 12:05:00,88.42,88.42,88.41,88.42,25515.0,77.304,77.304,77.2952,77.304,25515.0
2020-11-30 12:10:00,88.42,88.43,88.41,88.42,103882.0,77.304,77.3127,77.2952,77.304,103882.0
2020-11-30 12:15:00,88.43,88.43,88.42,88.42,34664.0,77.3127,77.3127,77.304,77.304,34664.0
2020-11-30 12:20:00,88.42,88.43,88.42,88.42,19011.0,77.304,77.3127,77.304,77.304,19011.0
2020-11-30 12:25:00,88.43,88.45,88.42,88.44,39799.0,77.3127,77.3302,77.304,77.3214,39799.0
2020-11-30 12:30:00,88.45,88.45,88.43,88.44,17415.0,77.3302,77.3302,77.3127,77.3214,17415.0
2020-11-30 12:35:00,88.44,88.45,88.43,88.44,15625.0,77.3214,77.3302,77.3127,77.3214,15625.0
2020-11-30 12:40:00,88.44,88.44,88.43,88.44,14563.0,77.3214,77.3214,77.3127,77.3214,14563.0
2020-11-30 12:45:00,88.44,88.45,88.43,88.45,30172.0,77.3214,77.3302,77.3127,77.3302,30172.0
2020-11-30 12:50:00,88.44,88.45,88.44,88.45,23474.0,77.3214,77.3302,77.3214,77.3302,23474.0
2020-11-30 12:55:00,88.45,88.45,88.43,88.44,22541.0,77.3302,77.3302,77.3127,77.3214,22541.0
2020-11-30 13:00:00,88.44,88.45,88.43,88.45,9545.0,77.3214,77.3302,77.3127,77.3302,9545.0
2020-11-30 13:05:00,88.45,88.46,88.44,88.45,19275.0,77.3302,77.3389,77.3214,77.3302,19275.0
2020-11-30 13:10:00,88.45,88.46,88.45,88.45,9484.0,77.3302,77.3389,77.3302,77.3302,9484.0
2020-11-30 13:15:00,88.45,88.46,88.45,88.45,25545.0,77.3302,77.3389,77.3302,77.3302,25545.0
2020-11-30 13:20:00,88.45,88.46,88.44,88.45,64933.0,77.3302,77.3389,77.3214,77.3302,64933.0
2020-11-30 13:25:00,88.45,88.46,88.45,88.45,22645.0,77.3302,77.3389,77.3302,77.3302,22645.0
2020-11-30 13:30:00,88.45,88.46,88.45,88.45,56932.0,77.3302,77.3389,77.3302,77.3302,56932.0
2020-11-30 13:35:00,88.45,88.47,88.45,88.47,45087.0,77.3302,77.3477,77.3302,77.3477,45087.0
2020-11-30 13:40:00,88.47,88.47,88.46,88.47,15919.0,77.3477,77.3477,77.3389,77.3477,15919.0
2020-11-30 13:45:00,88.47,88.49,88.46,88.48,89534.0,77.3477,77.3652,77.3389,77.3564,89534.0
2020-11-30 13:50:00,88.48,88.5,88.47,88.48,102957.0,77.3564,77.3739,77.3477,77.3564,102957.0
2020-11-30 13:55:00,88.48,88.49,88.48,88.49,88311.0,77.3564,77.3652,77.3564,77.3652,88311.0
2020-11-30 14:00:00,88.49,88.49,88.48,88.48,18828.0,77.3652,77.3652,77.3564,77.3564,18828.0
2020-11-30 14:05:00,88.48,88.49,88.47,88.48,58607.0,77.3564,77.3652,77.3477,77.3564,58607.0
2020-11-30 14:10:00,88.47,88.49,88.47,88.49,23635.0,77.3477,77.3652,77.3477,77.3652,23635.0
2020-11-30 14:15:00,88.48,88.5,88.48,88.5,67356.0,77.3564,77.3739,77.3564,77.3739,67356.0
2020-11-30 14:20:00,88.5,88.5,88.49,88.49,35898.0,77.3739,77.3739,77.3652,77.3652,35898.0
2020-11-30 14:25:00,88.5,88.5,88.49,88.5,29605.0,77.3739,77.3739,77.3652,77.3739,29605.0
2020-11-30 14:30:00,88.5,88.5,88.49,88.49,53275.0,77.3739,77.3739,77.3652,77.3652,53275.0
2020-11-30 14:35:00,88.5,88.5,88.46,88.46,65325.0,77.3739,77.3739,77.3389,77.3389,65325.0
2020-11-30 14:40:00,88.47,88.49,88.46,88.48,61254.0,77.3477,77.3652,77.3389,77.3564,61254.0
2020-11-30 14:45:00,88.48,88.49,88.46,88.47,30967.0,77.3564,77.3652,77.3389,77.3477,30967.0
2020-11-30 14:50:00,88.47,88.47,88.44,88.45,231843.0,77.3477,77.3477,77.3214,77.3302,231843.0
2020-11-30 14:55:00,88.45,88.5,88.43,88.5,48188.0,77.3302,77.3739,77.3127,77.3739,48188.0
2020-11-30 15:00:00,88.49,88.49,88.47,88.48,45182.0,77.3652,77.3652,77.3477,77.3564,45182.0
2020-11-30 15:05:00,88.48,88.48,88.46,88.47,30999.0,77.3564,77.3564,77.3389,77.3477,30999.0
2020-11-30 15:10:00,88.47,88.48,88.46,88.48,71483.0,77.3477,77.3564,77.3389,77.3564,71483.0
2020-11-30 15:15:00,88.47,88.48,88.46,88.47,73740.0,77.3477,77.3564,77.3389,77.3477,73740.0
2020-11-30 15:20:00,88.47,88.47,88.46,88.47,22585.0,77.3477,77.3477,77.3389,77.3477,22585.0
2020-11-30 15:25:00,88.47,88.48,88.46,88.48,58556.0,77.3477,77.3564,77.3389,77.3564,58556.0
2020-11-30 15:30:00,88.48,88.48,88.46,88.46,40412.0,77.3564,77.3564,77.3389,77.3389,40412.0
2020-11-30 15:35:00,88.46,88.47,88.45,88.46,64358.0,77.3389,77.3477,77.3302,77.3389,64358.0
2020-11-30 15:40:00,88.45,88.46,88.45,88.45,40268.0,77.3302,77.3389,77.3302,77.3302,40268.0
2020-11-30 15:45:00,88.46,88.47,88.45,88.46,47883.0,77.3389,77.3477,77.3302,77.3389,47883.0
2020-11-30 15:50:00,88.46,88.48,88.46,88.48,140741.0,77.3389,77.3564,77.3389,77.3564,140741.0
2020-11-30 15:55:00,88.48,88.49,88.47,88.47,494109.0,77.3564,77.3652,77.3477,77.3477,494109.0
2020-12-01 09:30:00,88.24,88.27,88.17,88.18,200907.0,77.272,77.2983,77.2107,77.2195,200907.0
2020-12-01 09:35:00,88.19,88.24,88.17,88.23,76212.0,77.2282,77.272,77.2107,77.2633,76212.0
2020-12-01 09:40:00,88.23,88.25,88.22,88.24,15513.0,77.2633,77.2808,77.2545,77.272,15513.0
2020-12-01 09:45:00,88.24,88.25,88.22,88.23,31622.0,77.272,77.2808,77.2545,77.2633,31622.0
2020-12-01 09:50:00,88.23,88.24,88.2,88.21,32811.0,77.2633,77.272,77.237,77.2458,32811.0
2020-12-01 09:55:00,88.22,88.22,88.17,88.19,24233.0,77.2545,77.2545,77.2107,77.2282,24233.0
2020-12-01 10:00:00,88.19,88.22,88.18,88.19,150661.0,77.2282,77.2545,77.2195,77.2282,150661.0
2020-12-01 10:05:00,88.19,88.2,88.14,88.14,99514.0,77.2282,77.237,77.1845,77.1845,99514.0
2020-12-01 10:10:00,88.15,88.15,88.11,88.11,72927.0,77.1932,77.1932,77.1582,77.1582,72927.0
2020-12-01 10:15:00,88.11,88.14,88.08,88.09,114891.0,77.1582,77.1845,77.1319,77.1407,114891.0
2020-12-01 10:20:00,88.1,88.13,88.09,88.11,69136.0,77.1494,77.1757,77.1407,77.1582,69136.0
2020-12-01 10:25:00,88.11,88.14,88.1,88.12,69872.0,77.1582,77.1845,77.1494,77.1669,69872.0
2020-12-01 10:30:00,88.12,88.12,88.06,88.08,78396.0,77.1669,77.1669,77.1144,77.1319,78396.0
2020-12-01 10:35:00,88.08,88.09,88.04,88.08,124207.0,77.1319,77.1407,77.0969,77.1319,124207.0
2020-12-01 10:40:00,88.08,88.11,88.06,88.11,57076.0,77.1319,77.1582,77.1144,77.1582,57076.0
2020-12-01 10:45:00,88.11,88.12,88.09,88.12,51995.0,77.1582,77.1669,77.1407,77.1669,51995.0
2020-12-01 10:50:00,88.11,88.12,88.07,88.07,30542.0,77.1582,77.1669,77.1232,77.1232,30542.0
2020-12-01 10:55:00,88.07,88.1,88.06,88.08,85194.0,77.1232,77.1494,77.1144,77.1319,85194.0
2020-12-01 11:00:00,88.08,88.08,88.04,88.05,63751.0,77.1319,77.1319,77.0969,77.1056,63751.0
2020-12-01 11:05:00,88.05,88.07,88.04,88.06,92765.0,77.1056,77.1232,77.0969,77.1144,92765.0
2020-12-01 11:10:00,88.06,88.08,88.04,88.08,62785.0,77.1144,77.1319,77.0969,77.1319,62785.0
2020-12-01 11:15:00,88.08,88.09,88.06,88.08,42199.0,77.1319,77.1407,77.1144,77.1319,42199.0
2020-12-01 11:20:00,88.07,88.1,88.07,88.08,43461.0,77.1232,77.1494,77.1232,77.1319,43461.0
2020-12-01 11:25:00,88.09,88.09,88.05,88.06,115034.0,77.1407,77.1407,77.1056,77.1144,115034.0
2020-12-01 11:30:00,88.06,88.08,88.06,88.08,89289.0,77.1144,77.1319,77.1144,77.1319,89289.0
2020-12-01 11:35:00,88.08,88.08,88.07,88.08,46003.0,77.1319,77.1319,77.1232,77.1319,46003.0
2020-12-01 11:40:00,88.08,88.08,88.07,88.08,109498.0,77.1319,77.1319,77.1232,77.1319,109498.0
2020-12-01 11:45:00,88.08,88.08,88.06,88.06,31478.0,77.1319,77.1319,77.1144,77.1144,31478.0
2020-12-01 11:50:00,88.06,88.08,88.05,88.08,62443.0,77.1144,77.1319,77.1056,77.1319,62443.0
2020-12-01 11:55:00,88.07,88.09,88.06,88.09,76700.0,77.1232,77.1407,77.1144,77.1407,76700.0
2020-12-01 12:00:00,88.09,88.1,88.07,88.09,44110.0,77.1407,77.1494,77.1232,77.1407,44110.0
2020-12-01 12:05:00,88.08,88.1,88.08,88.09,44195.0,77.1319,77.1494,77.1319,77.1407,44195.0
2020-12-01 12:10:00,88.09,88.11,88.09,88.09,32366.0,77.1407,77.1582,77.1407,77.1407,32366.0
2020-12-01 12:15:00,88.09,88.1,88.09,88.1,14701.0,77.1407,77.1494,77.1407,77.1494,14701.0
2020-12-01 12:20:00,88.1,88.12,88.1,88.1,34448.0,77.1494,77.1669,77.1494,77.1494,34448.0
2020-12-01 12:25:00,88.11,88.12,88.1,88.12,44962.0,77.1582,77.1669,77.1494,77.1669,44962.0
2020-12-01 12:30:00,88.11,88.12,88.1,88.1,87994.0,77.1582,77.1669,77.1494,77.1494,87994.0
2020-12-01 12:35:00,88.1,88.11,88.08,88.09,25697.0,77.1494,77.1582,77.1319,77.1407,25697.0
2020-12-01 12:40:00,88.09,88.09,88.07,88.08,21708.0,77.1407,77.1407,77.1232,77.1319,21708.0
2020-12-01 12:45:00,88.07,88.08,88.06,88.06,17105.0,77.1232,77.1319,77.1144,77.1144,17105.0
2020-12-01 12:50:00,88.06,88.07,88.05,88.06,217605.0,77.1144,77.1232,77.1056,77.1144,217605.0
2020-12-01 12:55:00,88.06,88.07,88.05,88.06,28157.0,77.1144,77.1232,77.1056,77.1144,28157.0
2020-12-01 13:00:00,88.06,88.08,88.06,88.07,33963.0,77.1144,77.1319,77.1144,77.1232,33963.0
2020-12-01 13:05:00,88.07,88.09,88.06,88.06,152601.0,77.1232,77.1407,77.1144,77.1144,152601.0
2020-12-01 13:10:00,88.06,88.08,88.06,88.08,116472.0,77.1144,77.1319,77.1144,77.1319,116472.0
2020-12-01 13:15:00,88.08,88.08,88.06,88.06,26999.0,77.1319,77.1319,77.1144,77.1144,26999.0
2020-12-01 13:20:00,88.06,88.07,88.06,88.06,16846.0,77.1144,77.1232,77.1144,77.1144,16846.0
2020-12-01 13:25:00,88.06,88.07,88.06,88.06,43527.0,77.1144,77.1232,77.1144,77.1144,43527.0
2020-12-01 13:30:00,88.07,88.09,88.06,88.09,60681.0,77.1232,77.1407,77.1144,77.1407,60681.0
2020-12-01 13:35:00,88.08,88.09,88.07,88.08,24534.0,77.1319,77.1407,77.1232,77.1319,24534.0
2020-12-01 13:40:00,88.08,88.08,88.07,88.08,52149.0,77.1319,77.1319,77.1232,77.1319,52149.0
2020-12-01 13:45:00,88.07,88.08,88.07,88.08,37167.0,77.1232,77.1319,77.1232,77.1319,37167.0
2020-12-01 13:50:00,88.07,88.08,88.06,88.07,23917.0,77.1232,77.1319,77.1144,77.1232,23917.0
2020-12-01 13:55:00,88.06,88.07,88.05,88.05,61339.0,77.1144,77.1232,77.1056,77.1056,61339.0
2020-12-01 14:00:00,88.05,88.06,88.02,88.03,55489.0,77.1056,77.1144,77.0794,77.0881,55489.0
2020-12-01 14:05:00,88.03,88.03,88.02,88.03,41540.0,77.0881,77.0881,77.0794,77.0881,41540.0
2020-12-01 14:10:00,88.03,88.04,88.02,88.03,29453.0,77.0881,77.0969,77.0794,77.0881,29453.0
2020-12-01 14:15:00,88.03,88.05,88.02,88.05,49007.0,77.0881,77.1056,77.0794,77.1056,49007.0
2020-12-01 14:20:00,88.04,88.06,88.04,88.05,97167.0,77.0969,77.1144,77.0969,77.1056,97167.0
2020-12-01 14:25:00,88.06,88.07,88.05,88.06,37798.0,77.1144,77.1232,77.1056,77.1144,37798.0
2020-12-01 14:30:00,88.06,88.07,88.04,88.06,31010.0,77.1144,77.1232,77.0969,77.1144,31010.0
2020-12-01 14:35:00,88.05,88.06,88.03,88.04,31930.0,77.1056,77.1144,77.0881,77.0969,31930.0
2020-12-01 14:40:00,88.03,88.04,88.01,88.02,32198.0,77.0881,77.0969,77.0706,77.0794,32198.0
2020-12-01 14:45:00,88.02,88.03,88.0,88.01,27133.0,77.0794,77.0881,77.0619,77.0706,27133.0
2020-12-01 14:50:00,88.02,88.03,88.0,88.01,67019.0,77.0794,77.0881,77.0619,77.0706,67019.0
2020-12-01 14:55:00,88.01,88.04,88.0,88.02,35108.0,77.0706,77.0969,77.0619,77.0794,35108.0
2020-12-01 15:00:00,88.02,88.04,88.01,88.03,42276.0,77.0794,77.0969,77.0706,77.0881,42276.0
2020-12-01 15:05:00,88.02,88.05,88.02,88.05,47072.0,77.0794,77.1056,77.0794,77.1056,47072.0
2020-12-01 15:10:00,88.05,88.06,88.04,88.06,79680.0,77.1056,77.1144,77.0969,77.1144,79680.0
2020-12-01 15:15:00,88.06,88.06,88.03,88.03,73598.0,77.1144,77.1144,77.0881,77.0881,73598.0
2020-12-01 15:20:00,88.04,88.07,88.03,88.06,45186.0,77.0969,77.1232,77.0881,77.1144,45186.0
2020-12-01 15:25:00,88.06,88.07,88.04,88.06,184033.0,77.1144,77.1232,77.0969,77.1144,184033.0
2020-12-01 15:30:00,88.06,88.07,88.05,88.06,72350.0,77.1144,77.1232,77.1056,77.1144,72350.0
2020-12-01 15:35:00,88.05,88.06,88.04,88.06,81008.0,77.1056,77.1144,77.0969,77.1144,81008.0
2020-12-01 15:40:00,88.06,88.06,88.03,88.04,496885.0,77.1144,77.1144,77.0881,77.0969,496885.0
2020-12-01 15:45:00,88.04,88.04,88.01,88.01,309603.0,77.0969,77.0969,77.0706,77.0706,309603.0
2020-12-01 15:50:00,88.02,88.04,88.01,88.04,222025.0,77.0794,77.0969,77.0706,77.0969,222025.0
2020-12-01 15:55:00,88.04,88.08,88.03,88.08,145346.0,77.0969,77.1319,77.0881,77.1319,145346.0
2020-12-02 09:30:00,88.02,88.19,87.97,87.98,193717.0,77.0794,77.2282,77.0356,77.0444,193717.0
2020-12-02 09:35:00,87.98,87.98,87.92,87.93,105392.0,77.0444,77.0444,76.9918,77.0006,105392.0
2020-12-02 09:40:00,87.93,87.94,87.9,87.91,75395.0,77.0006,77.0093,76.9743,76.9831,75395.0
2020-12-02 09:45:00,87.9,87.91,87.88,87.89,34475.0,76.9743,76.9831,76.9568,76.9655,34475.0
2020-12-02 09:50:00,87.89,87.9,87.86,87.88,177523.0,76.9655,76.9743,76.9393,76.9568,177523.0
2020-12-02 09:55:00,87.89,87.89,87.85,87.86,62409.0,76.9655,76.9655,76.9305,76.9393,62409.0
2020-12-02 10:00:00,87.87,87.9,87.86,87.89,75446.0,76.948,76.9743,76.9393,76.9655,75446.0
2020-12-02 10:05:00,87.89,87.9,87.87,87.88,35107.0,76.9655,76.9743,76.948,76.9568,35107.0
2020-12-02 10:10:00,87.88,87.89,87.86,87.86,51369.0,76.9568,76.9655,76.9393,76.9393,51369.0
2020-12-02 10:15:00,87.86,87.92,87.86,87.92,91240.0,76.9393,76.9918,76.9393,76.9918,91240.0
2020-12-02 10:20:00,87.92,87.92,87.89,87.92,61887.0,76.9918,76.9918,76.9655,76.9918,61887.0
2020-12-02 10:25:00,87.92,87.92,87.89,87.9,34172.0,76.9918,76.9918,76.9655,76.9743,34172.0
2020-12-02 10:30:00,87.9,87.95,87.89,87.94,52926.0,76.9743,77.0181,76.9655,77.0093,52926.0
2020-12-02 10:35:00,87.94,87.94,87.92,87.93,50225.0,77.0093,77.0093,76.9918,77.0006,50225.0
2020-12-02 10:40:00,87.94,87.94,87.9,87.91,46720.0,77.0093,77.0093,76.9743,76.9831,46720.0
2020-12-02 10:45:00,87.92,87.92,87.9,87.91,35659.0,76.9918,76.9918,76.9743,76.9831,35659.0
2020-12-02 10:50:00,87.9,87.92,87.9,87.9,28970.0,76.9743,76.9918,76.9743,76.9743,28970.0
2020-12-02 10:55:00,87.91,87.92,87.89,87.91,60058.0,76.9831,76.9918,76.9655,76.9831,60058.0
2020-12-02 11:00:00,87.9,87.91,87.87,87.88,40354.0,76.9743,76.9831,76.948,76.9568,40354.0
2020-12-02 11:05:00,87.88,87.9,87.87,87.9,58091.0,76.9568,76.9743,76.948,76.9743,58091.0
2020-12-02 11:10:00,87.9,87.9,87.86,87.87,38893.0,76.9743,76.9743,76.9393,76.948,38893.0
2020-12-02 11:15:00,87.87,87.92,87.87,87.91,75413.0,76.948,76.9918,76.948,76.9831,75413.0
2020-12-02 11:20:00,87.91,87.91,87.89,87.9,40340.0,76.9831,76.9831,76.9655,76.9743,40340.0
2020-12-02 11:25:00,87.9,87.91,87.89,87.91,35839.0,76.9743,76.9831,76.9655,76.9831,35839.0
2020-12-02 11:30:00,87.91,87.91,87.89,87.89,20880.0,76.9831,76.9831,76.9655,76.9655,20880.0
2020-12-02 11:35:00,87.89,87.92,87.88,87.92,49728.0,76.9655,76.9918,76.9568,76.9918,49728.0
2020-12-02 11:40:00,87.92,87.93,87.9,87.91,36849.0,76.9918,77.0006,76.9743,76.9831,36849.0
2020-12-02 11:45:00,87.91,87.91,87.9,87.9,26190.0,76.9831,76.9831,76.9743,76.9743,26190.0
2020-12-02 11:50:00,87.9,87.91,87.9,87.91,16387.0,76.9743,76.9831,76.9743,76.9831,16387.0
2020-12-02 11:55:00,87.91,87.91,87.88,87.89,25255.0,76.9831,76.9831,76.9568,76.9655,25255.0
2020-12-02 12:00:00,87.89,87.89,87.87,87.88,29664.0,76.9655,76.9655,76.948,76.9568,29664.0
2020-12-02 12:05:00,87.88,87.89,87.87,87.89,39749.0,76.9568,76.9655,76.948,76.9655,39749.0
2020-12-02 12:10:00,87.89,87.91,87.88,87.89,42570.0,76.9655,76.9831,76.9568,76.9655,42570.0
2020-12-02 12:15:00,87.88,87.89,87.87,87.88,21093.0,76.9568,76.9655,76.948,76.9568,21093.0
2020-12-02 12:20:00,87.88,87.9,87.87,87.9,26818.0,76.9568,76.9743,76.948,76.9743,26818.0
2020-12-02 12:25:00,87.9,87.9,87.89,87.89,37236.0,76.9743,76.9743,76.9655,76.9655,37236.0
2020-12-02 12:30:00,87.89,87.89,87.86,87.86,54701.0,76.9655,76.9655,76.9393,76.9393,54701.0
2020-12-02 12:35:00,87.87,87.89,87.86,87.89,81031.0,76.948,76.9655,76.9393,76.9655,81031.0
2020-12-02 12:40:00,87.89,87.9,87.88,87.89,94567.0,76.9655,76.9743,76.9568,76.9655,94567.0
2020-12-02 12:45:00,87.89,87.9,87.88,87.9,16278.0,76.9655,76.9743,76.9568,76.9743,16278.0
2020-12-02 12:50:00,87.9,87.91,87.89,87.9,56565.0,76.9743,76.9831,76.9655,76.9743,56565.0
2020-12-02 12:55:00,87.89,87.9,87.88,87.9,34892.0,76.9655,76.9743,76.9568,76.9743,34892.0
2020-12-02 13:00:00,87.9,87.9,87.89,87.9,25147.0,76.9743,76.9743,76.9655,76.9743,25147.0
2020-12-02 13:05:00,87.9,87.91,87.89,87.9,36204.0,76.9743,76.9831,76.9655,76.9743,36204.0
2020-12-02 13:10:00,87.91,87.92,87.9,87.91,49736.0,76.9831,76.9918,76.9743,76.9831,49736.0
2020-12-02 13:15:00,87.9,87.92,87.9,87.91,20339.0,76.9743,76.9918,76.9743,76.9831,20339.0
2020-12-02 13:20:00,87.9,87.91,87.89,87.89,83563.0,76.9743,76.9831,76.9655,76.9655,83563.0
2020-12-02 13:25:00,87.9,87.91,87.88,87.9,59234.0,76.9743,76.9831,76.9568,76.9743,59234.0
2020-12-02 13:30:00,87.9,87.93,87.89,87.92,27627.0,76.9743,77.0006,76.9655,76.9918,27627.0
2020-12-02 13:35:00,87.92,87.93,87.91,87.92,30645.0,76.9918,77.0006,76.9831,76.9918,30645.0
2020-12-02 13:40:00,87.92,87.93,87.91,87.92,21492.0,76.9918,77.0006,76.9831,76.9918,21492.0
2020-12-02 13:45:00,87.92,87.93,87.91,87.92,19278.0,76.9918,77.0006,76.9831,76.9918,19278.0
2020-12-02 13:50:00,87.92,87.92,87.9,87.92,22244.0,76.9918,76.9918,76.9743,76.9918,22244.0
2020-12-02 13:55:00,87.93,87.93,87.92,87.92,47573.0,77.0006,77.0006,76.9918,76.9918,47573.0
2020-12-02 14:00:00,87.93,87.94,87.92,87.94,16597.0,77.0006,77.0093,76.9918,77.0093,16597.0
2020-12-02 14:05:00,87.94,87.94,87.91,87.92,9830.0,77.0093,77.0093,76.9831,76.9918,9830.0
2020-12-02 14:10:00,87.92,87.92,87.9,87.9,57996.0,76.9918,76.9918,76.9743,76.9743,57996.0
2020-12-02 14:15:00,87.9,87.9,87.83,87.85,96223.0,76.9743,76.9743,76.913,76.9305,96223.0
2020-12-02 14:20:00,87.85,87.86,87.82,87.84,38796.0,76.9305,76.9393,76.9042,76.9218,38796.0
2020-12-02 14:25:00,87.84,87.85,87.83,87.84,17999.0,76.9218,76.9305,76.913,76.9218,17999.0
2020-12-02 14:30:00,87.85,87.9,87.84,87.88,92391.0,76.9305,76.9743,76.9218,76.9568,92391.0
2020-12-02 14:35:00,87.87,87.88,87.87,87.88,259694.0,76.948,76.9568,76.948,76.9568,259694.0
2020-12-02 14:40:00,87.88,87.91,87.87,87.91,182777.0,76.9568,76.9831,76.948,76.9831,182777.0
2020-12-02 14:45:00,87.91,87.94,87.9,87.92,56961.0,76.9831,77.0093,76.9743,76.9918,56961.0
2020-12-02 14:50:00,87.92,87.93,87.91,87.92,33553.0,76.9918,77.0006,76.9831,76.9918,33553.0
2020-12-02 14:55:00,87.92,87.93,87.91,87.93,122555.0,76.9918,77.0006,76.9831,77.0006,122555.0
2020-12-02 15:00:00,87.92,87.95,87.91,87.95,134006.0,76.9918,77.0181,76.9831,77.0181,134006.0
2020-12-02 15:05:00,87.94,87.95,87.93,87.94,37656.0,77.0093,77.0181,77.0006,77.0093,37656.0
2020-12-02 15:10:00,87.94,87.96,87.93,87.95,35876.0,77.0093,77.0268,77.0006,77.0181,35876.0
2020-12-02 15:15:00,87.95,87.96,87.93,87.94,87739.0,77.0181,77.0268,77.0006,77.0093,87739.0
2020-12-02 15:20:00,87.94,87.96,87.94,87.95,43955.0,77.0093,77.0268,77.0093,77.0181,43955.0
2020-12-02 15:25:00,87.94,87.94,87.92,87.93,84466.0,77.0093,77.0093,76.9918,77.0006,84466.0
2020-12-02 15:30:00,87.92,87.94,87.92,87.94,46977.0,76.9918,77.0093,76.9918,77.0093,46977.0
2020-12-02 15:35:00,87.93,87.94,87.93,87.94,56698.0,77.0006,77.0093,77.0006,77.0093,56698.0
2020-12-02 15:40:00,87.94,87.94,87.93,87.94,48432.0,77.0093,77.0093,77.0006,77.0093,48432.0
2020-12-02 15:45:00,87.94,87.94,87.93,87.94,48098.0,77.0093,77.0093,77.0006,77.0093,48098.0
2020-12-02 15:50:00,87.94,87.95,87.93,87.95,29120.0,77.0093,77.0181,77.0006,77.0181,29120.0
2020-12-02 15:55:00,87.95,87.95,87.93,87.93,52901.0,77.0181,77.0181,77.0006,77.0006,52901.0
2020-12-03 09:30:00,88.13,88.13,88.03,88.1,182435.0,77.1757,77.1757,77.0881,77.1494,182435.0
2020-12-03 09:35:00,88.09,88.12,88.09,88.11,76461.0,77.1407,77.1669,77.1407,77.1582,76461.0
2020-12-03 09:40:00,88.11,88.11,88.07,88.08,61143.0,77.1582,77.1582,77.1232,77.1319,61143.0
2020-12-03 09:45:00,88.08,88.09,88.06,88.07,53910.0,77.1319,77.1407,77.1144,77.1232,53910.0
2020-12-03 09:50:00,88.06,88.07,88.06,88.07,63267.0,77.1144,77.1232,77.1144,77.1232,63267.0
2020-12-03 09:55:00,88.06,88.07,88.04,88.06,48720.0,77.1144,77.1232,77.0969,77.1144,48720.0
2020-12-03 10:00:00,88.06,88.08,88.05,88.08,59042.0,77.1144,77.1319,77.1056,77.1319,59042.0
2020-12-03 10:05:00,88.07,88.08,88.06,88.08,33374.0,77.1232,77.1319,77.1144,77.1319,33374.0
2020-12-03 10:10:00,88.07,88.1,88.06,88.06,42163.0,77.1232,77.1494,77.1144,77.1144,42163.0
2020-12-03 10:15:00,88.06,88.07,88.04,88.05,58257.0,77.1144,77.1232,77.0969,77.1056,58257.0
2020-12-03 10:20:00,88.04,88.06,88.04,88.05,20049.0,77.0969,77.1144,77.0969,77.1056,20049.0
2020-12-03 10:25:00,88.04,88.06,88.03,88.05,32618.0,77.0969,77.1144,77.0881,77.1056,32618.0
2020-12-03 10:30:00,88.05,88.07,88.04,88.06,63332.0,77.1056,77.1232,77.0969,77.1144,63332.0
2020-12-03 10:35:00,88.05,88.08,88.04,88.05,55681.0,77.1056,77.1319,77.0969,77.1056,55681.0
2020-12-03 10:40:00,88.05,88.05,88.02,88.03,33788.0,77.1056,77.1056,77.0794,77.0881,33788.0
2020-12-03 10:45:00,88.03,88.05,88.02,88.03,40080.0,77.0881,77.1056,77.0794,77.0881,40080.0
2020-12-03 10:50:00,88.03,88.04,88.0,88.02,43371.0,77.0881,77.0969,77.0619,77.0794,43371.0
2020-12-03 10:55:00,88.02,88.04,88.01,88.03,48725.0,77.0794,77.0969,77.0706,77.0881,48725.0
2020-12-03 11:00:00,88.03,88.04,88.02,88.03,22559.0,77.0881,77.0969,77.0794,77.0881,22559.0
2020-12-03 11:05:00,88.03,88.05,88.02,88.04,29862.0,77.0881,77.1056,77.0794,77.0969,29862.0
2020-12-03 11:10:00,88.04,88.08,88.03,88.07,38662.0,77.0969,77.1319,77.0881,77.1232,38662.0
2020-12-03 11:15:00,88.08,88.08,88.06,88.08,52963.0,77.1319,77.1319,77.1144,77.1319,52963.0
2020-12-03 11:20:00,88.08,88.09,88.06,88.09,22771.0,77.1319,77.1407,77.1144,77.1407,22771.0
2020-12-03 11:25:00,88.09,88.09,88.05,88.06,40953.0,77.1407,77.1407,77.1056,77.1144,40953.0
2020-12-03 11:30:00,88.06,88.08,88.06,88.08,22217.0,77.1144,77.1319,77.1144,77.1319,22217.0
2020-12-03 11:35:00,88.08,88.1,88.07,88.09,39979.0,77.1319,77.1494,77.1232,77.1407,39979.0
2020-12-03 11:40:00,88.09,88.11,88.09,88.11,31575.0,77.1407,77.1582,77.1407,77.1582,31575.0
2020-12-03 11:45:00,88.11,88.11,88.1,88.1,25644.0,77.1582,77.1582,77.1494,77.1494,25644.0
2020-12-03 11:50:00,88.11,88.13,88.1,88.13,31327.0,77.1582,77.1757,77.1494,77.1757,31327.0
2020-12-03 11:55:00,88.14,88.18,88.13,88.17,67407.0,77.1845,77.2195,77.1757,77.2107,67407.0
2020-12-03 12:00:00,88.17,88.18,88.14,88.14,52047.0,77.2107,77.2195,77.1845,77.1845,52047.0
2020-12-03 12:05:00,88.15,88.16,88.14,88.16,35758.0,77.1932,77.202,77.1845,77.202,35758.0
2020-12-03 12:10:00,88.16,88.16,88.13,88.15,71043.0,77.202,77.202,77.1757,77.1932,71043.0
2020-12-03 12:15:00,88.15,88.15,88.12,88.13,28051.0,77.1932,77.1932,77.1669,77.1757,28051.0
2020-12-03 12:20:00,88.13,88.13,88.12,88.12,44014.0,77.1757,77.1757,77.1669,77.1669,44014.0
2020-12-03 12:25:00,88.12,88.13,88.11,88.12,33556.0,77.1669,77.1757,77.1582,77.1669,33556.0
2020-12-03 12:30:00,88.12,88.12,88.11,88.12,18252.0,77.1669,77.1669,77.1582,77.1669,18252.0
2020-12-03 12:35:00,88.11,88.13,88.11,88.13,31901.0,77.1582,77.1757,77.1582,77.1757,31901.0
2020-12-03 12:40:00,88.13,88.13,88.12,88.13,28962.0,77.1757,77.1757,77.1669,77.1757,28962.0
2020-12-03 12:45:00,88.13,88.13,88.12,88.13,18322.0,77.1757,77.1757,77.1669,77.1757,18322.0
2020-12-03 12:50:00,88.12,88.13,88.09,88.09,47930.0,77.1669,77.1757,77.1407,77.1407,47930.0
2020-12-03 12:55:00,88.09,88.1,88.08,88.08,72379.0,77.1407,77.1494,77.1319,77.1319,72379.0
2020-12-03 13:00:00,88.09,88.1,88.08,88.08,36848.0,77.1407,77.1494,77.1319,77.1319,36848.0
2020-12-03 13:05:00,88.08,88.1,88.07,88.09,43991.0,77.1319,77.1494,77.1232,77.1407,43991.0
2020-12-03 13:10:00,88.09,88.1,88.08,88.09,28370.0,77.1407,77.1494,77.1319,77.1407,28370.0
2020-12-03 13:15:00,88.09,88.1,88.09,88.09,25379.0,77.1407,77.1494,77.1407,77.1407,25379.0
2020-12-03 13:20:00,88.1,88.12,88.09,88.11,39449.0,77.1494,77.1669,77.1407,77.1582,39449.0
2020-12-03 13:25:00,88.12,88.12,88.1,88.11,35733.0,77.1669,77.1669,77.1494,77.1582,35733.0
2020-12-03 13:30:00,88.1,88.11,88.09,88.11,27684.0,77.1494,77.1582,77.1407,77.1582,27684.0
2020-12-03 13:35:00,88.11,88.11,88.1,88.11,24135.0,77.1582,77.1582,77.1494,77.1582,24135.0
2020-12-03 13:40:00,88.11,88.11,88.09,88.09,19506.0,77.1582,77.1582,77.1407,77.1407,19506.0
2020-12-03 13:45:00,88.09,88.1,88.08,88.09,84174.0,77.1407,77.1494,77.1319,77.1407,84174.0
2020-12-03 13:50:00,88.08,88.09,88.08,88.09,13289.0,77.1319,77.1407,77.1319,77.1407,13289.0
2020-12-03 13:55:00,88.09,88.09,88.08,88.09,14519.0,77.1407,77.1407,77.1319,77.1407,14519.0
2020-12-03 14:00:00,88.09,88.11,88.08,88.1,22281.0,77.1407,77.1582,77.1319,77.1494,22281.0
2020-12-03 14:05:00,88.1,88.11,88.09,88.1,148069.0,77.1494,77.1582,77.1407,77.1494,148069.0
2020-12-03 14:10:00,88.11,88.11,88.1,88.11,29576.0,77.1582,77.1582,77.1494,77.1582,29576.0
2020-12-03 14:15:00,88.1,88.12,88.1,88.11,19170.0,77.1494,77.1669,77.1494,77.1582,19170.0
2020-12-03 14:20:00,88.12,88.12,88.11,88.12,48333.0,77.1669,77.1669,77.1582,77.1669,48333.0
2020-12-03 14:25:00,88.12,88.12,88.1,88.1,22722.0,77.1669,77.1669,77.1494,77.1494,22722.0
2020-12-03 14:30:00,88.11,88.11,88.1,88.1,26165.0,77.1582,77.1582,77.1494,77.1494,26165.0
2020-12-03 14:35:00,88.11,88.12,88.1,88.11,71298.0,77.1582,77.1669,77.1494,77.1582,71298.0
2020-12-03 14:40:00,88.12,88.12,88.11,88.11,30413.0,77.1669,77.1669,77.1582,77.1582,30413.0
2020-12-03 14:45:00,88.12,88.12,88.1,88.1,51126.0,77.1669,77.1669,77.1494,77.1494,51126.0
2020-12-03 14:50:00,88.11,88.11,88.09,88.09,28476.0,77.1582,77.1582,77.1407,77.1407,28476.0
2020-12-03 14:55:00,88.1,88.13,88.09,88.12,48407.0,77.1494,77.1757,77.1407,77.1669,48407.0
2020-12-03 15:00:00,88.11,88.13,88.11,88.13,37882.0,77.1582,77.1757,77.1582,77.1757,37882.0
2020-12-03 15:05:00,88.13,88.14,88.12,88.14,35900.0,77.1757,77.1845,77.1669,77.1845,35900.0
2020-12-03 15:10:00,88.13,88.14,88.12,88.12,45528.0,77.1757,77.1845,77.1669,77.1669,45528.0
2020-12-03 15:15:00,88.12,88.13,88.11,88.12,74886.0,77.1669,77.1757,77.1582,77.1669,74886.0
2020-12-03 15:20:00,88.11,88.12,88.11,88.12,19520.0,77.1582,77.1669,77.1582,77.1669,19520.0
2020-12-03 15:25:00,88.12,88.12,88.11,88.12,22570.0,77.1669,77.1669,77.1582,77.1669,22570.0
2020-12-03 15:30:00,88.12,88.14,88.11,88.14,28621.0,77.1669,77.1845,77.1582,77.1845,28621.0
2020-12-03 15:35:00,88.13,88.13,88.12,88.12,40954.0,77.1757,77.1757,77.1669,77.1669,40954.0
2020-12-03 15:40:00,88.13,88.19,88.13,88.15,112431.0,77.1757,77.2282,77.1757,77.1932,112431.0
2020-12-03 15:45:00,88.15,88.15,88.11,88.13,58145.0,77.1932,77.1932,77.1582,77.1757,58145.0
2020-12-03 15:50:00,88.13,88.14,88.12,88.14,43565.0,77.1757,77.1845,77.1669,77.1845,43565.0
2020-12-03 15:55:00,88.13,88.15,88.1,88.1,81930.0,77.1757,77.1932,77.1494,77.1494,81930.0
2020-12-04 09:30:00,88.01,88.02,87.9,87.91,338535.0,77.0706,77.0794,76.9743,76.9831,338535.0
2020-12-04 09:35:00,87.91,87.92,87.88,87.92,73299.0,76.9831,76.9918,76.9568,76.9918,73299.0
2020-12-04 09:40:00,87.91,87.93,87.9,87.92,91896.0,76.9831,77.0006,76.9743,76.9918,91896.0
2020-12-04 09:45:00,87.91,87.92,87.89,87.91,55437.0,76.9831,76.9918,76.9655,76.9831,55437.0
2020-12-04 09:50:00,87.9,87.91,87.85,87.86,97946.0,76.9743,76.9831,76.9305,76.9393,97946.0
2020-12-04 09:55:00,87.86,87.87,87.83,87.85,140096.0,76.9393,76.948,76.913,76.9305,140096.0
2020-12-04 10:00:00,87.84,87.87,87.84,87.86,61385.0,76.9218,76.948,76.9218,76.9393,61385.0
2020-12-04 10:05:00,87.85,87.86,87.83,87.84,39406.0,76.9305,76.9393,76.913,76.9218,39406.0
2020-12-04 10:10:00,87.84,87.86,87.82,87.83,23417.0,76.9218,76.9393,76.9042,76.913,23417.0
2020-12-04 10:15:00,87.83,87.84,87.81,87.81,55522.0,76.913,76.9218,76.8955,76.8955,55522.0
2020-12-04 10:20:00,87.82,87.86,87.81,87.86,33408.0,76.9042,76.9393,76.8955,76.9393,33408.0
2020-12-04 10:25:00,87.86,87.88,87.85,87.88,37362.0,76.9393,76.9568,76.9305,76.9568,37362.0
2020-12-04 10:30:00,87.87,87.87,87.84,87.84,36049.0,76.948,76.948,76.9218,76.9218,36049.0
2020-12-04 10:35:00,87.84,87.86,87.84,87.84,38485.0,76.9218,76.9393,76.9218,76.9218,38485.0
2020-12-04 10:40:00,87.84,87.85,87.82,87.83,35659.0,76.9218,76.9305,76.9042,76.913,35659.0
2020-12-04 10:45:00,87.83,87.86,87.82,87.86,86066.0,76.913,76.9393,76.9042,76.9393,86066.0
2020-12-04 10:50:00,87.86,87.86,87.83,87.84,32185.0,76.9393,76.9393,76.913,76.9218,32185.0
2020-12-04 10:55:00,87.83,87.85,87.81,87.84,58393.0,76.913,76.9305,76.8955,76.9218,58393.0
2020-12-04 11:00:00,87.84,87.86,87.82,87.85,32660.0,76.9218,76.9393,76.9042,76.9305,32660.0
2020-12-04 11:05:00,87.85,87.85,87.83,87.84,17345.0,76.9305,76.9305,76.913,76.9218,17345.0
2020-12-04 11:10:00,87.84,87.85,87.83,87.84,41967.0,76.9218,76.9305,76.913,76.9218,41967.0
2020-12-04 11:15:00,87.84,87.84,87.81,87.81,47624.0,76.9218,76.9218,76.8955,76.8955,47624.0
2020-12-04 11:20:00,87.81,87.85,87.81,87.84,51888.0,76.8955,76.9305,76.8955,76.9218,51888.0
2020-12-04 11:25:00,87.84,87.85,87.84,87.85,55701.0,76.9218,76.9305,76.9218,76.9305,55701.0
2020-12-04 11:30:00,87.84,87.86,87.84,87.84,62736.0,76.9218,76.9393,76.9218,76.9218,62736.0
2020-12-04 11:35:00,87.84,87.85,87.84,87.84,19579.0,76.9218,76.9305,76.9218,76.9218,19579.0
2020-12-04 11:40:00,87.84,87.87,87.84,87.86,29626.0,76.9218,76.948,76.9218,76.9393,29626.0
2020-12-04 11:45:00,87.86,87.87,87.84,87.87,69240.0,76.9393,76.948,76.9218,76.948,69240.0
2020-12-04 11:50:00,87.87,87.89,87.86,87.87,79789.0,76.948,76.9655,76.9393,76.948,79789.0
2020-12-04 11:55:00,87.86,87.87,87.85,87.86,30695.0,76.9393,76.948,76.9305,76.9393,30695.0
2020-12-04 12:00:00,87.86,87.86,87.84,87.84,37579.0,76.9393,76.9393,76.9218,76.9218,37579.0
2020-12-04 12:05:00,87.84,87.89,87.83,87.89,39917.0,76.9218,76.9655,76.913,76.9655,39917.0
2020-12-04 12:10:00,87.89,87.89,87.87,87.89,47205.0,76.9655,76.9655,76.948,76.9655,47205.0
2020-12-04 12:15:00,87.89,87.9,87.88,87.88,21227.0,76.9655,76.9743,76.9568,76.9568,21227.0
2020-12-04 12:20:00,87.88,87.9,87.87,87.89,18227.0,76.9568,76.9743,76.948,76.9655,18227.0
2020-12-04 12:25:00,87.9,87.9,87.89,87.9,69128.0,76.9743,76.9743,76.9655,76.9743,69128.0
2020-12-04 12:30:00,87.9,87.91,87.89,87.9,28992.0,76.9743,76.9831,76.9655,76.9743,28992.0
2020-12-04 12:35:00,87.89,87.9,87.87,87.87,16559.0,76.9655,76.9743,76.948,76.948,16559.0
2020-12-04 12:40:00,87.88,87.88,87.86,87.87,29834.0,76.9568,76.9568,76.9393,76.948,29834.0
2020-12-04 12:45:00,87.86,87.87,87.85,87.87,58319.0,76.9393,76.948,76.9305,76.948,58319.0
2020-12-04 12:50:00,87.87,87.88,87.86,87.87,33912.0,76.948,76.9568,76.9393,76.948,33912.0
2020-12-04 12:55:00,87.87,87.89,87.86,87.89,24012.0,76.948,76.9655,76.9393,76.9655,24012.0
2020-12-04 13:00:00,87.89,87.89,87.87,87.88,20332.0,76.9655,76.9655,76.948,76.9568,20332.0
2020-12-04 13:05:00,87.88,87.89,87.87,87.89,39539.0,76.9568,76.9655,76.948,76.9655,39539.0
2020-12-04 13:10:00,87.89,87.9,87.88,87.89,50323.0,76.9655,76.9743,76.9568,76.9655,50323.0
2020-12-04 13:15:00,87.89,87.89,87.88,87.89,18642.0,76.9655,76.9655,76.9568,76.9655,18642.0
2020-12-04 13:20:00,87.89,87.89,87.87,87.88,46140.0,76.9655,76.9655,76.948,76.9568,46140.0
2020-12-04 13:25:00,87.88,87.89,87.87,87.88,29685.0,76.9568,76.9655,76.948,76.9568,29685.0
2020-12-04 13:30:00,87.89,87.9,87.88,87.9,38240.0,76.9655,76.9743,76.9568,76.9743,38240.0
2020-12-04 13:35:00,87.9,87.91,87.88,87.89,28050.0,76.9743,76.9831,76.9568,76.9655,28050.0
2020-12-04 13:40:00,87.89,87.9,87.88,87.9,39133.0,76.9655,76.9743,76.9568,76.9743,39133.0
2020-12-04 13:45:00,87.9,87.9,87.88,87.89,15202.0,76.9743,76.9743,76.9568,76.9655,15202.0
2020-12-04 13:50:00,87.88,87.91,87.88,87.91,20533.0,76.9568,76.9831,76.9568,76.9831,20533.0
2020-12-04 13:55:00,87.91,87.91,87.9,87.91,31178.0,76.9831,76.9831,76.9743,76.9831,31178.0
2020-12-04 14:00:00,87.9,87.91,87.89,87.9,28725.0,76.9743,76.9831,76.9655,76.9743,28725.0
2020-12-04 14:05:00,87.9,87.9,87.89,87.9,35286.0,76.9743,76.9743,76.9655,76.9743,35286.0
2020-12-04 14:10:00,87.9,87.9,87.88,87.89,441573.0,76.9743,76.9743,76.9568,76.9655,441573.0
2020-12-04 14:15:00,87.89,87.9,87.88,87.9,21923.0,76.9655,76.9743,76.9568,76.9743,21923.0
2020-12-04 14:20:00,87.9,87.9,87.89,87.9,34441.0,76.9743,76.9743,76.9655,76.9743,34441.0
2020-12-04 14:25:00,87.9,87.92,87.89,87.92,89625.0,76.9743,76.9918,76.9655,76.9918,89625.0
2020-12-04 14:30:00,87.92,87.93,87.89,87.9,67253.0,76.9918,77.0006,76.9655,76.9743,67253.0
2020-12-04 14:35:00,87.9,87.9,87.88,87.89,22869.0,76.9743,76.9743,76.9568,76.9655,22869.0
2020-12-04 14:40:00,87.89,87.89,87.88,87.88,27969.0,76.9655,76.9655,76.9568,76.9568,27969.0
2020-12-04 14:45:00,87.88,87.89,87.87,87.87,31471.0,76.9568,76.9655,76.948,76.948,31471.0
2020-12-04 14:50:00,87.87,87.88,87.87,87.88,52130.0,76.948,76.9568,76.948,76.9568,52130.0
2020-12-04 14:55:00,87.88,87.91,87.87,87.9,59629.0,76.9568,76.9831,76.948,76.9743,59629.0
2020-12-04 15:00:00,87.89,87.91,87.89,87.9,64322.0,76.9655,76.9831,76.9655,76.9743,64322.0
2020-12-04 15:05:00,87.91,87.91,87.88,87.89,20382.0,76.9831,76.9831,76.9568,76.9655,20382.0
2020-12-04 15:10:00,87.88,87.9,87.88,87.89,198435.0,76.9568,76.9743,76.9568,76.9655,198435.0
2020-12-04 15:15:00,87.9,87.9,87.88,87.89,247291.0,76.9743,76.9743,76.9568,76.9655,247291.0
2020-12-04 15:20:00,87.9,87.9,87.89,87.9,35444.0,76.9743,76.9743,76.9655,76.9743,35444.0
2020-12-04 15:25:00,87.9,87.9,87.89,87.9,27374.0,76.9743,76.9743,76.9655,76.9743,27374.0
2020-12-04 15:30:00,87.9,87.9,87.88,87.89,71820.0,76.9743,76.9743,76.9568,76.9655,71820.0
2020-12-04 15:35:00,87.89,87.89,87.87,87.88,81843.0,76.9655,76.9655,76.948,76.9568,81843.0
2020-12-04 15:40:00,87.87,87.88,87.87,87.87,27382.0,76.948,76.9568,76.948,76.948,27382.0
2020-12-04 15:45:00,87.88,87.88,87.85,87.86,76769.0,76.9568,76.9568,76.9305,76.9393,76769.0
2020-12-04 15:50:00,87.86,87.86,87.85,87.85,36181.0,76.9393,76.9393,76.9305,76.9305,36181.0
2020-12-04 15:55:00,87.86,87.88,87.85,87.88,66309.0,76.9393,76.9568,76.9305,76.9568,66309.0
2020-12-07 09:30:00,87.98,88.02,87.98,88.0,189608.0,77.0444,77.0794,77.0444,77.0619,189608.0
2020-12-07 09:35:00,88.01,88.01,87.97,88.0,44652.0,77.0706,77.0706,77.0356,77.0619,44652.0
2020-12-07 09:40:00,88.0,88.0,87.97,87.98,52094.0,77.0619,77.0619,77.0356,77.0444,52094.0
2020-12-07 09:45:00,87.98,88.0,87.98,87.98,103845.0,77.0444,77.0619,77.0444,77.0444,103845.0
2020-12-07 09:50:00,87.98,88.0,87.98,87.99,60564.0,77.0444,77.0619,77.0444,77.0531,60564.0
2020-12-07 09:55:00,87.98,88.0,87.98,87.99,49004.0,77.0444,77.0619,77.0444,77.0531,49004.0
2020-12-07 10:00:00,88.0,88.0,87.98,87.98,107576.0,77.0619,77.0619,77.0444,77.0444,107576.0
2020-12-07 10:05:00,87.98,88.0,87.98,88.0,102380.0,77.0444,77.0619,77.0444,77.0619,102380.0
2020-12-07 10:10:00,88.0,88.01,87.98,88.0,60156.0,77.0619,77.0706,77.0444,77.0619,60156.0
2020-12-07 10:15:00,88.0,88.0,87.99,87.99,32481.0,77.0619,77.0619,77.0531,77.0531,32481.0
2020-12-07 10:20:00,88.0,88.01,87.99,88.01,158349.0,77.0619,77.0706,77.0531,77.0706,158349.0
2020-12-07 10:25:00,88.01,88.03,88.0,88.01,280097.0,77.0706,77.0881,77.0619,77.0706,280097.0
2020-12-07 10:30:00,88.01,88.03,87.98,87.98,145857.0,77.0706,77.0881,77.0444,77.0444,145857.0
2020-12-07 10:35:00,87.98,88.0,87.98,88.0,50358.0,77.0444,77.0619,77.0444,77.0619,50358.0
2020-12-07 10:40:00,88.0,88.0,87.99,88.0,79294.0,77.0619,77.0619,77.0531,77.0619,79294.0
2020-12-07 10:45:00,88.0,88.0,87.99,88.0,35609.0,77.0619,77.0619,77.0531,77.0619,35609.0
2020-12-07 10:50:00,88.0,88.01,87.99,88.01,68524.0,77.0619,77.0706,77.0531,77.0706,68524.0
2020-12-07 10:55:00,88.01,88.02,87.99,88.0,43299.0,77.0706,77.0794,77.0531,77.0619,43299.0
2020-12-07 11:00:00,88.0,88.0,87.99,88.0,11756.0,77.0619,77.0619,77.0531,77.0619,11756.0
2020-12-07 11:05:00,87.99,88.02,87.99,88.01,54003.0,77.0531,77.0794,77.0531,77.0706,54003.0
2020-12-07 11:10:00,88.01,88.03,88.0,88.03,31022.0,77.0706,77.0881,77.0619,77.0881,31022.0
2020-12-07 11:15:00,88.02,88.03,88.02,88.03,20118.0,77.0794,77.0881,77.0794,77.0881,20118.0
2020-12-07 11:20:00,88.02,88.03,88.01,88.03,48433.0,77.0794,77.0881,77.0706,77.0881,48433.0
2020-12-07 11:25:00,88.03,88.04,88.02,88.03,60954.0,77.0881,77.0969,77.0794,77.0881,60954.0
2020-12-07 11:30:00,88.04,88.05,88.03,88.04,52325.0,77.0969,77.1056,77.0881,77.0969,52325.0
2020-12-07 11:35:00,88.04,88.05,88.03,88.04,40663.0,77.0969,77.1056,77.0881,77.0969,40663.0
2020-12-07 11:40:00,88.04,88.04,88.03,88.04,55505.0,77.0969,77.0969,77.0881,77.0969,55505.0
2020-12-07 11:45:00,88.04,88.04,88.03,88.04,50335.0,77.0969,77.0969,77.0881,77.0969,50335.0
2020-12-07 11:50:00,88.04,88.04,88.02,88.04,44390.0,77.0969,77.0969,77.0794,77.0969,44390.0
2020-12-07 11:55:00,88.04,88.04,88.0,88.0,165129.0,77.0969,77.0969,77.0619,77.0619,165129.0
2020-12-07 12:00:00,88.0,88.0,87.97,87.98,84577.0,77.0619,77.0619,77.0356,77.0444,84577.0
2020-12-07 12:05:00,87.97,88.0,87.96,88.0,38351.0,77.0356,77.0619,77.0268,77.0619,38351.0
2020-12-07 12:10:00,87.99,88.02,87.98,88.0,30880.0,77.0531,77.0794,77.0444,77.0619,30880.0
2020-12-07 12:15:00,88.01,88.02,87.99,88.01,63529.0,77.0706,77.0794,77.0531,77.0706,63529.0
2020-12-07 12:20:00,88.01,88.02,88.0,88.02,29105.0,77.0706,77.0794,77.0619,77.0794,29105.0
2020-12-07 12:25:00,88.02,88.02,87.99,88.01,40430.0,77.0794,77.0794,77.0531,77.0706,40430.0
2020-12-07 12:30:00,88.01,88.02,88.0,88.02,52002.0,77.0706,77.0794,77.0619,77.0794,52002.0
2020-12-07 12:35:00,88.03,88.03,88.02,88.03,14474.0,77.0881,77.0881,77.0794,77.0881,14474.0
2020-12-07 12:40:00,88.02,88.03,88.01,88.03,26151.0,77.0794,77.0881,77.0706,77.0881,26151.0
2020-12-07 12:45:00,88.02,88.02,87.99,88.0,33585.0,77.0794,77.0794,77.0531,77.0619,33585.0
2020-12-07 12:50:00,88.0,88.01,88.0,88.01,29290.0,77.0619,77.0706,77.0619,77.0706,29290.0
2020-12-07 12:55:00,88.01,88.01,88.0,88.0,8768.0,77.0706,77.0706,77.0619,77.0619,8768.0
2020-12-07 13:00:00,88.0,88.03,88.0,88.03,67934.0,77.0619,77.0881,77.0619,77.0881,67934.0
2020-12-07 13:05:00,88.03,88.04,88.02,88.04,42196.0,77.0881,77.0969,77.0794,77.0969,42196.0
2020-12-07 13:10:00,88.04,88.06,88.03,88.06,29930.0,77.0969,77.1144,77.0881,77.1144,29930.0
2020-12-07 13:15:00,88.06,88.06,88.03,88.04,19845.0,77.1144,77.1144,77.0881,77.0969,19845.0
2020-12-07 13:20:00,88.04,88.04,88.03,88.04,45347.0,77.0969,77.0969,77.0881,77.0969,45347.0
2020-12-07 13:25:00,88.04,88.05,88.03,88.05,32976.0,77.0969,77.1056,77.0881,77.1056,32976.0
2020-12-07 13:30:00,88.05,88.06,88.04,88.06,38013.0,77.1056,77.1144,77.0969,77.1144,38013.0
2020-12-07 13:35:00,88.06,88.06,88.05,88.06,29259.0,77.1144,77.1144,77.1056,77.1144,29259.0
2020-12-07 13:40:00,88.06,88.07,88.05,88.06,29872.0,77.1144,77.1232,77.1056,77.1144,29872.0
2020-12-07 13:45:00,88.06,88.07,88.05,88.06,40748.0,77.1144,77.1232,77.1056,77.1144,40748.0
2020-12-07 13:50:00,88.06,88.06,88.04,88.05,32582.0,77.1144,77.1144,77.0969,77.1056,32582.0
2020-12-07 13:55:00,88.05,88.06,88.04,88.05,26689.0,77.1056,77.1144,77.0969,77.1056,26689.0
2020-12-07 14:00:00,88.05,88.06,88.03,88.04,36996.0,77.1056,77.1144,77.0881,77.0969,36996.0
2020-12-07 14:05:00,88.04,88.05,88.03,88.05,55115.0,77.0969,77.1056,77.0881,77.1056,55115.0
2020-12-07 14:10:00,88.04,88.05,88.04,88.05,24356.0,77.0969,77.1056,77.0969,77.1056,24356.0
2020-12-07 14:15:00,88.05,88.05,88.04,88.05,30244.0,77.1056,77.1056,77.0969,77.1056,30244.0
2020-12-07 14:20:00,88.05,88.05,88.04,88.05,32253.0,77.1056,77.1056,77.0969,77.1056,32253.0
2020-12-07 14:25:00,88.05,88.05,88.03,88.04,15169.0,77.1056,77.1056,77.0881,77.0969,15169.0
2020-12-07 14:30:00,88.04,88.06,88.03,88.06,30237.0,77.0969,77.1144,77.0881,77.1144,30237.0
2020-12-07 14:35:00,88.05,88.06,88.05,88.06,34080.0,77.1056,77.1144,77.1056,77.1144,34080.0
2020-12-07 14:40:00,88.06,88.06,88.05,88.06,23231.0,77.1144,77.1144,77.1056,77.1144,23231.0
2020-12-07 14:45:00,88.06,88.06,88.05,88.06,20136.0,77.1144,77.1144,77.1056,77.1144,20136.0
2020-12-07 14:50:00,88.06,88.06,88.05,88.06,24918.0,77.1144,77.1144,77.1056,77.1144,24918.0
2020-12-07 14:55:00,88.06,88.06,88.04,88.05,46943.0,77.1144,77.1144,77.0969,77.1056,46943.0
2020-12-07 15:00:00,88.05,88.05,88.03,88.04,27431.0,77.1056,77.1056,77.0881,77.0969,27431.0
2020-12-07 15:05:00,88.04,88.06,88.03,88.05,41301.0,77.0969,77.1144,77.0881,77.1056,41301.0
2020-12-07 15:10:00,88.05,88.05,88.03,88.04,78116.0,77.1056,77.1056,77.0881,77.0969,78116.0
2020-12-07 15:15:00,88.04,88.05,88.03,88.05,54150.0,77.0969,77.1056,77.0881,77.1056,54150.0
2020-12-07 15:20:00,88.04,88.05,88.03,88.04,22563.0,77.0969,77.1056,77.0881,77.0969,22563.0
2020-12-07 15:25:00,88.03,88.04,88.02,88.03,24200.0,77.0881,77.0969,77.0794,77.0881,24200.0
2020-12-07 15:30:00,88.02,88.03,88.01,88.01,78724.0,77.0794,77.0881,77.0706,77.0706,78724.0
2020-12-07 15:35:00,88.02,88.03,88.01,88.02,48097.0,77.0794,77.0881,77.0706,77.0794,48097.0
2020-12-07 15:40:00,88.02,88.04,88.01,88.04,87604.0,77.0794,77.0969,77.0706,77.0969,87604.0
2020-12-07 15:45:00,88.04,88.04,87.98,87.98,60774.0,77.0969,77.0969,77.0444,77.0444,60774.0
2020-12-07 15:50:00,87.98,88.0,87.98,87.99,124079.0,77.0444,77.0619,77.0444,77.0531,124079.0
2020-12-07 15:55:00,88.0,88.0,87.98,87.99,185440.0,77.0619,77.0619,77.0444,77.0531,185440.0
2020-12-08 09:30:00,88.15,88.15,88.12,88.12,213383.0,77.1932,77.1932,77.1669,77.1669,213383.0
2020-12-08 09:35:00,88.13,88.13,88.11,88.11,35666.0,77.1757,77.1757,77.1582,77.1582,35666.0
2020-12-08 09:40:00,88.11,88.13,88.11,88.12,96442.0,77.1582,77.1757,77.1582,77.1669,96442.0
2020-12-08 09:45:00,88.13,88.13,88.1,88.13,57077.0,77.1757,77.1757,77.1494,77.1757,57077.0
2020-12-08 09:50:00,88.13,88.15,88.12,88.14,78154.0,77.1757,77.1932,77.1669,77.1845,78154.0
2020-12-08 09:55:00,88.14,88.14,88.12,88.14,62639.0,77.1845,77.1845,77.1669,77.1845,62639.0
2020-12-08 10:00:00,88.14,88.16,88.12,88.14,45033.0,77.1845,77.202,77.1669,77.1845,45033.0
2020-12-08 10:05:00,88.15,88.16,88.13,88.13,54705.0,77.1932,77.202,77.1757,77.1757,54705.0
2020-12-08 10:10:00,88.14,88.15,88.13,88.14,31763.0,77.1845,77.1932,77.1757,77.1845,31763.0
2020-12-08 10:15:00,88.15,88.15,88.12,88.12,51380.0,77.1932,77.1932,77.1669,77.1669,51380.0
2020-12-08 10:20:00,88.12,88.14,88.11,88.13,52217.0,77.1669,77.1845,77.1582,77.1757,52217.0
2020-12-08 10:25:00,88.13,88.14,88.12,88.13,39035.0,77.1757,77.1845,77.1669,77.1757,39035.0
2020-12-08 10:30:00,88.12,88.13,88.1,88.11,43055.0,77.1669,77.1757,77.1494,77.1582,43055.0
2020-12-08 10:35:00,88.11,88.13,88.1,88.13,56785.0,77.1582,77.1757,77.1494,77.1757,56785.0
2020-12-08 10:40:00,88.13,88.13,88.1,88.12,44920.0,77.1757,77.1757,77.1494,77.1669,44920.0
2020-12-08 10:45:00,88.11,88.12,88.09,88.11,43270.0,77.1582,77.1669,77.1407,77.1582,43270.0
2020-12-08 10:50:00,88.1,88.1,88.08,88.09,69944.0,77.1494,77.1494,77.1319,77.1407,69944.0
2020-12-08 10:55:00,88.09,88.09,88.06,88.06,70137.0,77.1407,77.1407,77.1144,77.1144,70137.0
2020-12-08 11:00:00,88.06,88.07,88.05,88.06,55722.0,77.1144,77.1232,77.1056,77.1144,55722.0
2020-12-08 11:05:00,88.06,88.08,88.06,88.08,43130.0,77.1144,77.1319,77.1144,77.1319,43130.0
2020-12-08 11:10:00,88.07,88.08,88.06,88.06,33777.0,77.1232,77.1319,77.1144,77.1144,33777.0
2020-12-08 11:15:00,88.07,88.1,88.07,88.1,59566.0,77.1232,77.1494,77.1232,77.1494,59566.0
2020-12-08 11:20:00,88.09,88.09,88.07,88.09,46602.0,77.1407,77.1407,77.1232,77.1407,46602.0
2020-12-08 11:25:00,88.09,88.09,88.07,88.08,28162.0,77.1407,77.1407,77.1232,77.1319,28162.0
2020-12-08 11:30:00,88.07,88.08,88.07,88.08,41414.0,77.1232,77.1319,77.1232,77.1319,41414.0
2020-12-08 11:35:00,88.08,88.08,88.05,88.05,25056.0,77.1319,77.1319,77.1056,77.1056,25056.0
2020-12-08 11:40:00,88.05,88.07,88.04,88.06,74126.0,77.1056,77.1232,77.0969,77.1144,74126.0
2020-12-08 11:45:00,88.06,88.07,88.05,88.06,43174.0,77.1144,77.1232,77.1056,77.1144,43174.0
2020-12-08 11:50:00,88.06,88.06,88.04,88.05,42300.0,77.1144,77.1144,77.0969,77.1056,42300.0
2020-12-08 11:55:00,88.05,88.07,88.04,88.06,95138.0,77.1056,77.1232,77.0969,77.1144,95138.0
2020-12-08 12:00:00,88.06,88.07,88.06,88.06,23257.0,77.1144,77.1232,77.1144,77.1144,23257.0
2020-12-08 12:05:00,88.06,88.07,88.06,88.07,37746.0,77.1144,77.1232,77.1144,77.1232,37746.0
2020-12-08 12:10:00,88.06,88.07,88.06,88.07,16088.0,77.1144,77.1232,77.1144,77.1232,16088.0
2020-12-08 12:15:00,88.07,88.08,88.06,88.08,37339.0,77.1232,77.1319,77.1144,77.1319,37339.0
2020-12-08 12:20:00,88.08,88.08,88.06,88.06,21950.0,77.1319,77.1319,77.1144,77.1144,21950.0
2020-12-08 12:25:00,88.07,88.07,88.06,88.06,31850.0,77.1232,77.1232,77.1144,77.1144,31850.0
2020-12-08 12:30:00,88.06,88.08,88.06,88.08,50045.0,77.1144,77.1319,77.1144,77.1319,50045.0
2020-12-08 12:35:00,88.08,88.08,88.06,88.06,33003.0,77.1319,77.1319,77.1144,77.1144,33003.0
2020-12-08 12:40:00,88.06,88.08,88.06,88.08,20382.0,77.1144,77.1319,77.1144,77.1319,20382.0
2020-12-08 12:45:00,88.07,88.08,88.06,88.06,26828.0,77.1232,77.1319,77.1144,77.1144,26828.0
2020-12-08 12:50:00,88.06,88.07,88.06,88.07,24492.0,77.1144,77.1232,77.1144,77.1232,24492.0
2020-12-08 12:55:00,88.07,88.08,88.07,88.08,20597.0,77.1232,77.1319,77.1232,77.1319,20597.0
2020-12-08 13:00:00,88.08,88.09,88.06,88.08,36961.0,77.1319,77.1407,77.1144,77.1319,36961.0
2020-12-08 13:05:00,88.08,88.08,88.06,88.06,29106.0,77.1319,77.1319,77.1144,77.1144,29106.0
2020-12-08 13:10:00,88.07,88.07,88.05,88.06,42823.0,77.1232,77.1232,77.1056,77.1144,42823.0
2020-12-08 13:15:00,88.06,88.06,88.05,88.06,14779.0,77.1144,77.1144,77.1056,77.1144,14779.0
2020-12-08 13:20:00,88.05,88.06,88.05,88.06,39130.0,77.1056,77.1144,77.1056,77.1144,39130.0
2020-12-08 13:25:00,88.06,88.06,88.05,88.06,45014.0,77.1144,77.1144,77.1056,77.1144,45014.0
2020-12-08 13:30:00,88.06,88.07,88.05,88.06,44232.0,77.1144,77.1232,77.1056,77.1144,44232.0
2020-12-08 13:35:00,88.06,88.07,88.06,88.06,11871.0,77.1144,77.1232,77.1144,77.1144,11871.0
2020-12-08 13:40:00,88.07,88.08,88.06,88.08,23147.0,77.1232,77.1319,77.1144,77.1319,23147.0
2020-12-08 13:45:00,88.08,88.09,88.07,88.08,32081.0,77.1319,77.1407,77.1232,77.1319,32081.0
2020-12-08 13:50:00,88.09,88.09,88.08,88.08,17986.0,77.1407,77.1407,77.1319,77.1319,17986.0
2020-12-08 13:55:00,88.09,88.09,88.08,88.09,69717.0,77.1407,77.1407,77.1319,77.1407,69717.0
2020-12-08 14:00:00,88.09,88.09,88.08,88.09,32965.0,77.1407,77.1407,77.1319,77.1407,32965.0
2020-12-08 14:05:00,88.09,88.1,88.08,88.1,60302.0,77.1407,77.1494,77.1319,77.1494,60302.0
2020-12-08 14:10:00,88.09,88.11,88.09,88.09,65913.0,77.1407,77.1582,77.1407,77.1407,65913.0
2020-12-08 14:15:00,88.09,88.11,88.09,88.1,30836.0,77.1407,77.1582,77.1407,77.1494,30836.0
2020-12-08 14:20:00,88.1,88.11,88.09,88.1,28269.0,77.1494,77.1582,77.1407,77.1494,28269.0
2020-12-08 14:25:00,88.11,88.11,88.09,88.09,22841.0,77.1582,77.1582,77.1407,77.1407,22841.0
2020-12-08 14:30:00,88.09,88.1,88.08,88.09,43976.0,77.1407,77.1494,77.1319,77.1407,43976.0
2020-12-08 14:35:00,88.09,88.11,88.08,88.11,42243.0,77.1407,77.1582,77.1319,77.1582,42243.0
2020-12-08 14:40:00,88.1,88.1,88.09,88.1,20565.0,77.1494,77.1494,77.1407,77.1494,20565.0
2020-12-08 14:45:00,88.1,88.1,88.09,88.1,18978.0,77.1494,77.1494,77.1407,77.1494,18978.0
2020-12-08 14:50:00,88.1,88.1,88.08,88.08,59775.0,77.1494,77.1494,77.1319,77.1319,59775.0
2020-12-08 14:55:00,88.09,88.09,88.06,88.08,54509.0,77.1407,77.1407,77.1144,77.1319,54509.0
2020-12-08 15:00:00,88.07,88.08,88.06,88.08,32697.0,77.1232,77.1319,77.1144,77.1319,32697.0
2020-12-08 15:05:00,88.08,88.08,88.05,88.06,52457.0,77.1319,77.1319,77.1056,77.1144,52457.0
2020-12-08 15:10:00,88.06,88.06,88.05,88.06,48934.0,77.1144,77.1144,77.1056,77.1144,48934.0
2020-12-08 15:15:00,88.06,88.06,88.05,88.06,49715.0,77.1144,77.1144,77.1056,77.1144,49715.0
2020-12-08 15:20:00,88.06,88.06,88.04,88.04,42253.0,77.1144,77.1144,77.0969,77.0969,42253.0
2020-12-08 15:25:00,88.04,88.05,88.03,88.04,23353.0,77.0969,77.1056,77.0881,77.0969,23353.0
2020-12-08 15:30:00,88.03,88.04,88.03,88.03,41820.0,77.0881,77.0969,77.0881,77.0881,41820.0
2020-12-08 15:35:00,88.04,88.04,88.03,88.04,39055.0,77.0969,77.0969,77.0881,77.0969,39055.0
2020-12-08 15:40:00,88.04,88.04,88.03,88.03,51057.0,77.0969,77.0969,77.0881,77.0881,51057.0
2020-12-08 15:45:00,88.03,88.04,88.02,88.03,67458.0,77.0881,77.0969,77.0794,77.0881,67458.0
2020-12-08 15:50:00,88.03,88.03,88.01,88.01,52985.0,77.0881,77.0881,77.0706,77.0706,52985.0
2020-12-08 15:55:00,88.02,88.02,88.0,88.01,82587.0,77.0794,77.0794,77.0619,77.0706,82587.0
2020-12-09 09:30:00,87.89,87.92,87.88,87.89,216009.0,76.9655,76.9918,76.9568,76.9655,216009.0
2020-12-09 09:35:00,87.89,87.9,87.88,87.9,53941.0,76.9655,76.9743,76.9568,76.9743,53941.0
2020-12-09 09:40:00,87.9,87.9,87.86,87.87,365729.0,76.9743,76.9743,76.9393,76.948,365729.0
2020-12-09 09:45:00,87.87,87.89,87.85,87.88,328459.0,76.948,76.9655,76.9305,76.9568,328459.0
2020-12-09 09:50:00,87.88,87.88,87.85,87.86,64559.0,76.9568,76.9568,76.9305,76.9393,64559.0
2020-12-09 09:55:00,87.86,87.86,87.82,87.83,26386.0,76.9393,76.9393,76.9042,76.913,26386.0
2020-12-09 10:00:00,87.83,87.84,87.81,87.84,61718.0,76.913,76.9218,76.8955,76.9218,61718.0
2020-12-09 10:05:00,87.83,87.84,87.82,87.84,87175.0,76.913,76.9218,76.9042,76.9218,87175.0
2020-12-09 10:10:00,87.83,87.87,87.83,87.86,96210.0,76.913,76.948,76.913,76.9393,96210.0
2020-12-09 10:15:00,87.86,87.86,87.85,87.86,36864.0,76.9393,76.9393,76.9305,76.9393,36864.0
2020-12-09 10:20:00,87.86,87.88,87.84,87.87,84682.0,76.9393,76.9568,76.9218,76.948,84682.0
2020-12-09 10:25:00,87.87,87.87,87.83,87.86,105251.0,76.948,76.948,76.913,76.9393,105251.0
2020-12-09 10:30:00,87.86,87.88,87.85,87.87,40275.0,76.9393,76.9568,76.9305,76.948,40275.0
2020-12-09 10:35:00,87.87,87.88,87.86,87.88,34329.0,76.948,76.9568,76.9393,76.9568,34329.0
2020-12-09 10:40:00,87.88,87.88,87.86,87.88,56134.0,76.9568,76.9568,76.9393,76.9568,56134.0
2020-12-09 10:45:00,87.88,87.89,87.88,87.89,25269.0,76.9568,76.9655,76.9568,76.9655,25269.0
2020-12-09 10:50:00,87.89,87.91,87.88,87.9,28833.0,76.9655,76.9831,76.9568,76.9743,28833.0
2020-12-09 10:55:00,87.9,87.92,87.9,87.91,83673.0,76.9743,76.9918,76.9743,76.9831,83673.0
2020-12-09 11:00:00,87.91,87.92,87.89,87.9,76493.0,76.9831,76.9918,76.9655,76.9743,76493.0
2020-12-09 11:05:00,87.9,87.91,87.89,87.9,26982.0,76.9743,76.9831,76.9655,76.9743,26982.0
2020-12-09 11:10:00,87.9,87.92,87.89,87.92,25008.0,76.9743,76.9918,76.9655,76.9918,25008.0
2020-12-09 11:15:00,87.92,87.92,87.9,87.92,60073.0,76.9918,76.9918,76.9743,76.9918,60073.0
2020-12-09 11:20:00,87.92,87.92,87.9,87.9,79685.0,76.9918,76.9918,76.9743,76.9743,79685.0
2020-12-09 11:25:00,87.91,87.91,87.9,87.91,56599.0,76.9831,76.9831,76.9743,76.9831,56599.0
2020-12-09 11:30:00,87.91,87.91,87.89,87.9,54784.0,76.9831,76.9831,76.9655,76.9743,54784.0
2020-12-09 11:35:00,87.9,87.9,87.88,87.88,40795.0,76.9743,76.9743,76.9568,76.9568,40795.0
2020-12-09 11:40:00,87.89,87.89,87.87,87.88,35321.0,76.9655,76.9655,76.948,76.9568,35321.0
2020-12-09 11:45:00,87.88,87.89,87.86,87.88,52770.0,76.9568,76.9655,76.9393,76.9568,52770.0
2020-12-09 11:50:00,87.88,87.88,87.87,87.87,17456.0,76.9568,76.9568,76.948,76.948,17456.0
2020-12-09 11:55:00,87.88,87.88,87.87,87.88,10846.0,76.9568,76.9568,76.948,76.9568,10846.0
2020-12-09 12:00:00,87.88,87.88,87.87,87.88,13677.0,76.9568,76.9568,76.948,76.9568,13677.0
2020-12-09 12:05:00,87.88,87.88,87.87,87.88,19638.0,76.9568,76.9568,76.948,76.9568,19638.0
2020-12-09 12:10:00,87.87,87.88,87.87,87.88,26741.0,76.948,76.9568,76.948,76.9568,26741.0
2020-12-09 12:15:00,87.87,87.88,87.87,87.88,19390.0,76.948,76.9568,76.948,76.9568,19390.0
2020-12-09 12:20:00,87.88,87.88,87.87,87.88,13140.0,76.9568,76.9568,76.948,76.9568,13140.0
2020-12-09 12:25:00,87.88,87.88,87.87,87.87,15443.0,76.9568,76.9568,76.948,76.948,15443.0
2020-12-09 12:30:00,87.88,87.88,87.87,87.87,16430.0,76.9568,76.9568,76.948,76.948,16430.0
2020-12-09 12:35:00,87.87,87.88,87.86,87.86,31427.0,76.948,76.9568,76.9393,76.9393,31427.0
2020-12-09 12:40:00,87.87,87.87,87.85,87.86,23682.0,76.948,76.948,76.9305,76.9393,23682.0
2020-12-09 12:45:00,87.86,87.87,87.85,87.86,35226.0,76.9393,76.948,76.9305,76.9393,35226.0
2020-12-09 12:50:00,87.86,87.86,87.85,87.86,64756.0,76.9393,76.9393,76.9305,76.9393,64756.0
2020-12-09 12:55:00,87.86,87.86,87.84,87.84,33467.0,76.9393,76.9393,76.9218,76.9218,33467.0
2020-12-09 13:00:00,87.84,87.85,87.82,87.84,51944.0,76.9218,76.9305,76.9042,76.9218,51944.0
2020-12-09 13:05:00,87.84,87.84,87.81,87.83,47907.0,76.9218,76.9218,76.8955,76.913,47907.0
2020-12-09 13:10:00,87.83,87.83,87.81,87.82,25727.0,76.913,76.913,76.8955,76.9042,25727.0
2020-12-09 13:15:00,87.82,87.83,87.81,87.83,34331.0,76.9042,76.913,76.8955,76.913,34331.0
2020-12-09 13:20:00,87.83,87.84,87.83,87.84,25875.0,76.913,76.9218,76.913,76.9218,25875.0
2020-12-09 13:25:00,87.84,87.86,87.84,87.86,77834.0,76.9218,76.9393,76.9218,76.9393,77834.0
2020-12-09 13:30:00,87.86,87.91,87.85,87.91,97553.0,76.9393,76.9831,76.9305,76.9831,97553.0
2020-12-09 13:35:00,87.91,87.92,87.87,87.87,42759.0,76.9831,76.9918,76.948,76.948,42759.0
2020-12-09 13:40:00,87.88,87.89,87.86,87.87,54744.0,76.9568,76.9655,76.9393,76.948,54744.0
2020-12-09 13:45:00,87.87,87.87,87.85,87.86,54399.0,76.948,76.948,76.9305,76.9393,54399.0
2020-12-09 13:50:00,87.86,87.87,87.85,87.87,86287.0,76.9393,76.948,76.9305,76.948,86287.0
2020-12-09 13:55:00,87.87,87.88,87.86,87.88,43218.0,76.948,76.9568,76.9393,76.9568,43218.0
2020-12-09 14:00:00,87.88,87.88,87.84,87.84,88020.0,76.9568,76.9568,76.9218,76.9218,88020.0
2020-12-09 14:05:00,87.84,87.85,87.83,87.84,41483.0,76.9218,76.9305,76.913,76.9218,41483.0
2020-12-09 14:10:00,87.84,87.85,87.83,87.84,37817.0,76.9218,76.9305,76.913,76.9218,37817.0
2020-12-09 14:15:00,87.84,87.87,87.84,87.86,158211.0,76.9218,76.948,76.9218,76.9393,158211.0
2020-12-09 14:20:00,87.85,87.87,87.85,87.86,46706.0,76.9305,76.948,76.9305,76.9393,46706.0
2020-12-09 14:25:00,87.87,87.87,87.85,87.86,50192.0,76.948,76.948,76.9305,76.9393,50192.0
2020-12-09 14:30:00,87.85,87.86,87.85,87.86,28396.0,76.9305,76.9393,76.9305,76.9393,28396.0
2020-12-09 14:35:00,87.86,87.88,87.85,87.87,50337.0,76.9393,76.9568,76.9305,76.948,50337.0
2020-12-09 14:40:00,87.88,87.88,87.86,87.87,51128.0,76.9568,76.9568,76.9393,76.948,51128.0
2020-12-09 14:45:00,87.87,87.87,87.85,87.86,23936.0,76.948,76.948,76.9305,76.9393,23936.0
2020-12-09 14:50:00,87.86,87.87,87.85,87.86,74886.0,76.9393,76.948,76.9305,76.9393,74886.0
2020-12-09 14:55:00,87.85,87.86,87.83,87.83,28694.0,76.9305,76.9393,76.913,76.913,28694.0
2020-12-09 15:00:00,87.83,87.84,87.82,87.83,40985.0,76.913,76.9218,76.9042,76.913,40985.0
2020-12-09 15:05:00,87.83,87.84,87.82,87.84,40388.0,76.913,76.9218,76.9042,76.9218,40388.0
2020-12-09 15:10:00,87.84,87.84,87.83,87.84,54828.0,76.9218,76.9218,76.913,76.9218,54828.0
2020-12-09 15:15:00,87.84,87.84,87.82,87.83,60721.0,76.9218,76.9218,76.9042,76.913,60721.0
2020-12-09 15:20:00,87.82,87.83,87.82,87.83,74931.0,76.9042,76.913,76.9042,76.913,74931.0
2020-12-09 15:25:00,87.83,87.83,87.82,87.83,59094.0,76.913,76.913,76.9042,76.913,59094.0
2020-12-09 15:30:00,87.83,87.84,87.82,87.83,63867.0,76.913,76.9218,76.9042,76.913,63867.0
2020-12-09 15:35:00,87.83,87.84,87.82,87.84,55755.0,76.913,76.9218,76.9042,76.9218,55755.0
2020-12-09 15:40:00,87.84,87.85,87.83,87.84,71429.0,76.9218,76.9305,76.913,76.9218,71429.0
2020-12-09 15:45:00,87.84,87.86,87.84,87.84,79123.0,76.9218,76.9393,76.9218,76.9218,79123.0
2020-12-09 15:50:00,87.84,87.86,87.84,87.86,30238.0,76.9218,76.9393,76.9218,76.9393,30238.0
2020-12-09 15:55:00,87.86,87.87,87.85,87.86,132021.0,76.9393,76.948,76.9305,76.9393,132021.0
2020-12-10 09:30:00,87.96,87.98,87.93,87.94,146021.0,77.0268,77.0444,77.0006,77.0093,146021.0
2020-12-10 09:35:00,87.95,87.96,87.93,87.93,43895.0,77.0181,77.0268,77.0006,77.0006,43895.0
2020-12-10 09:40:00,87.93,87.97,87.93,87.96,107036.0,77.0006,77.0356,77.0006,77.0268,107036.0
2020-12-10 09:45:00,87.95,88.0,87.95,87.99,67737.0,77.0181,77.0619,77.0181,77.0531,67737.0
2020-12-10 09:50:00,87.98,88.0,87.97,87.99,11246.0,77.0444,77.0619,77.0356,77.0531,11246.0
2020-12-10 09:55:00,88.0,88.0,87.97,87.98,15954.0,77.0619,77.0619,77.0356,77.0444,15954.0
2020-12-10 10:00:00,87.98,87.99,87.97,87.98,90199.0,77.0444,77.0531,77.0356,77.0444,90199.0
2020-12-10 10:05:00,87.98,88.0,87.97,88.0,63601.0,77.0444,77.0619,77.0356,77.0619,63601.0
2020-12-10 10:10:00,88.0,88.0,87.98,87.99,32064.0,77.0619,77.0619,77.0444,77.0531,32064.0
2020-12-10 10:15:00,87.99,87.99,87.97,87.98,54072.0,77.0531,77.0531,77.0356,77.0444,54072.0
2020-12-10 10:20:00,87.98,87.99,87.94,87.95,78022.0,77.0444,77.0531,77.0093,77.0181,78022.0
2020-12-10 10:25:00,87.95,87.96,87.94,87.95,97310.0,77.0181,77.0268,77.0093,77.0181,97310.0
2020-12-10 10:30:00,87.94,87.96,87.93,87.95,53150.0,77.0093,77.0268,77.0006,77.0181,53150.0
2020-12-10 10:35:00,87.95,87.95,87.93,87.94,40649.0,77.0181,77.0181,77.0006,77.0093,40649.0
2020-12-10 10:40:00,87.94,87.95,87.93,87.95,20112.0,77.0093,77.0181,77.0006,77.0181,20112.0
2020-12-10 10:45:00,87.94,87.95,87.94,87.95,28381.0,77.0093,77.0181,77.0093,77.0181,28381.0
2020-12-10 10:50:00,87.95,87.95,87.92,87.94,71179.0,77.0181,77.0181,76.9918,77.0093,71179.0
2020-12-10 10:55:00,87.94,87.94,87.93,87.93,30915.0,77.0093,77.0093,77.0006,77.0006,30915.0
2020-12-10 11:00:00,87.93,87.94,87.92,87.93,88482.0,77.0006,77.0093,76.9918,77.0006,88482.0
2020-12-10 11:05:00,87.94,87.96,87.93,87.95,52942.0,77.0093,77.0268,77.0006,77.0181,52942.0
2020-12-10 11:10:00,87.95,87.97,87.95,87.95,44705.0,77.0181,77.0356,77.0181,77.0181,44705.0
2020-12-10 11:15:00,87.95,87.96,87.95,87.95,45342.0,77.0181,77.0268,77.0181,77.0181,45342.0
2020-12-10 11:20:00,87.95,87.96,87.95,87.95,55258.0,77.0181,77.0268,77.0181,77.0181,55258.0
2020-12-10 11:25:00,87.95,87.96,87.95,87.95,33352.0,77.0181,77.0268,77.0181,77.0181,33352.0
2020-12-10 11:30:00,87.95,87.96,87.94,87.95,52260.0,77.0181,77.0268,77.0093,77.0181,52260.0
2020-12-10 11:35:00,87.95,87.96,87.94,87.95,24680.0,77.0181,77.0268,77.0093,77.0181,24680.0
2020-12-10 11:40:00,87.95,87.95,87.94,87.95,24316.0,77.0181,77.0181,77.0093,77.0181,24316.0
2020-12-10 11:45:00,87.95,87.95,87.94,87.94,36094.0,77.0181,77.0181,77.0093,77.0093,36094.0
2020-12-10 11:50:00,87.95,87.97,87.94,87.97,74638.0,77.0181,77.0356,77.0093,77.0356,74638.0
2020-12-10 11:55:00,87.97,87.98,87.96,87.97,31423.0,77.0356,77.0444,77.0268,77.0356,31423.0
2020-12-10 12:00:00,87.97,87.97,87.96,87.97,23898.0,77.0356,77.0356,77.0268,77.0356,23898.0
2020-12-10 12:05:00,87.97,87.97,87.95,87.95,26855.0,77.0356,77.0356,77.0181,77.0181,26855.0
2020-12-10 12:10:00,87.95,87.97,87.95,87.97,13947.0,77.0181,77.0356,77.0181,77.0356,13947.0
2020-12-10 12:15:00,87.97,87.97,87.95,87.96,17129.0,77.0356,77.0356,77.0181,77.0268,17129.0
2020-12-10 12:20:00,87.96,87.97,87.95,87.95,39625.0,77.0268,77.0356,77.0181,77.0181,39625.0
2020-12-10 12:25:00,87.95,87.96,87.95,87.95,29890.0,77.0181,77.0268,77.0181,77.0181,29890.0
2020-12-10 12:30:00,87.95,87.97,87.95,87.97,44584.0,77.0181,77.0356,77.0181,77.0356,44584.0
2020-12-10 12:35:00,87.97,87.97,87.95,87.95,31252.0,77.0356,77.0356,77.0181,77.0181,31252.0
2020-12-10 12:40:00,87.95,87.96,87.94,87.95,23282.0,77.0181,77.0268,77.0093,77.0181,23282.0
2020-12-10 12:45:00,87.95,87.97,87.94,87.97,28772.0,77.0181,77.0356,77.0093,77.0356,28772.0
2020-12-10 12:50:00,87.97,87.98,87.96,87.97,34728.0,77.0356,77.0444,77.0268,77.0356,34728.0
2020-12-10 12:55:00,87.97,87.98,87.93,87.93,36097.0,77.0356,77.0444,77.0006,77.0006,36097.0
2020-12-10 13:00:00,87.93,88.05,87.93,88.03,127283.0,77.0006,77.1056,77.0006,77.0881,127283.0
2020-12-10 13:05:00,88.03,88.04,88.01,88.02,58295.0,77.0881,77.0969,77.0706,77.0794,58295.0
2020-12-10 13:10:00,88.01,88.03,87.99,88.02,27537.0,77.0706,77.0881,77.0531,77.0794,27537.0
2020-12-10 13:15:00,88.02,88.04,88.01,88.04,23545.0,77.0794,77.0969,77.0706,77.0969,23545.0
2020-12-10 13:20:00,88.04,88.08,88.03,88.06,38871.0,77.0969,77.1319,77.0881,77.1144,38871.0
2020-12-10 13:25:00,88.06,88.07,88.05,88.06,24127.0,77.1144,77.1232,77.1056,77.1144,24127.0
2020-12-10 13:30:00,88.06,88.07,88.03,88.03,53704.0,77.1144,77.1232,77.0881,77.0881,53704.0
2020-12-10 13:35:00,88.04,88.06,88.03,88.05,296230.0,77.0969,77.1144,77.0881,77.1056,296230.0
2020-12-10 13:40:00,88.05,88.05,88.02,88.02,36809.0,77.1056,77.1056,77.0794,77.0794,36809.0
2020-12-10 13:45:00,88.02,88.04,88.02,88.03,70737.0,77.0794,77.0969,77.0794,77.0881,70737.0
2020-12-10 13:50:00,88.04,88.04,88.03,88.04,42506.0,77.0969,77.0969,77.0881,77.0969,42506.0
2020-12-10 13:55:00,88.04,88.04,88.01,88.02,122476.0,77.0969,77.0969,77.0706,77.0794,122476.0
2020-12-10 14:00:00,88.02,88.04,88.01,88.03,123451.0,77.0794,77.0969,77.0706,77.0881,123451.0
2020-12-10 14:05:00,88.03,88.03,88.01,88.02,27671.0,77.0881,77.0881,77.0706,77.0794,27671.0
2020-12-10 14:10:00,88.01,88.02,88.01,88.02,30233.0,77.0706,77.0794,77.0706,77.0794,30233.0
2020-12-10 14:15:00,88.02,88.03,88.01,88.02,34754.0,77.0794,77.0881,77.0706,77.0794,34754.0
2020-12-10 14:20:00,88.03,88.04,88.02,88.03,30463.0,77.0881,77.0969,77.0794,77.0881,30463.0
2020-12-10 14:25:00,88.04,88.04,88.03,88.04,23332.0,77.0969,77.0969,77.0881,77.0969,23332.0
2020-12-10 14:30:00,88.04,88.05,88.03,88.05,29112.0,77.0969,77.1056,77.0881,77.1056,29112.0
2020-12-10 14:35:00,88.05,88.06,88.04,88.04,28040.0,77.1056,77.1144,77.0969,77.0969,28040.0
2020-12-10 14:40:00,88.05,88.07,88.04,88.06,35270.0,77.1056,77.1232,77.0969,77.1144,35270.0
2020-12-10 14:45:00,88.06,88.08,88.06,88.07,50391.0,77.1144,77.1319,77.1144,77.1232,50391.0
2020-12-10 14:50:00,88.07,88.08,88.07,88.07,60554.0,77.1232,77.1319,77.1232,77.1232,60554.0
2020-12-10 14:55:00,88.08,88.1,88.07,88.09,50384.0,77.1319,77.1494,77.1232,77.1407,50384.0
2020-12-10 15:00:00,88.08,88.08,88.04,88.05,46453.0,77.1319,77.1319,77.0969,77.1056,46453.0
2020-12-10 15:05:00,88.05,88.06,88.05,88.05,52995.0,77.1056,77.1144,77.1056,77.1056,52995.0
2020-12-10 15:10:00,88.05,88.06,88.05,88.05,71584.0,77.1056,77.1144,77.1056,77.1056,71584.0
2020-12-10 15:15:00,88.06,88.06,88.04,88.05,32769.0,77.1144,77.1144,77.0969,77.1056,32769.0
2020-12-10 15:20:00,88.06,88.06,88.04,88.05,115202.0,77.1144,77.1144,77.0969,77.1056,115202.0
2020-12-10 15:25:00,88.05,88.06,88.04,88.05,67560.0,77.1056,77.1144,77.0969,77.1056,67560.0
2020-12-10 15:30:00,88.05,88.06,88.05,88.06,45962.0,77.1056,77.1144,77.1056,77.1144,45962.0
2020-12-10 15:35:00,88.06,88.06,88.05,88.06,52051.0,77.1144,77.1144,77.1056,77.1144,52051.0
2020-12-10 15:40:00,88.06,88.06,88.05,88.05,26514.0,77.1144,77.1144,77.1056,77.1056,26514.0
2020-12-10 15:45:00,88.06,88.06,88.05,88.05,49387.0,77.1144,77.1144,77.1056,77.1056,49387.0
2020-12-10 15:50:00,88.05,88.06,88.05,88.05,42572.0,77.1056,77.1144,77.1056,77.1056,42572.0
2020-12-10 15:55:00,88.06,88.06,88.05,88.05,58915.0,77.1144,77.1144,77.1056,77.1056,58915.0
2020-12-11 09:30:00,88.16,88.18,88.15,88.16,115720.0,77.202,77.2195,77.1932,77.202,115720.0
2020-12-11 09:35:00,88.16,88.18,88.15,88.17,80027.0,77.202,77.2195,77.1932,77.2107,80027.0
2020-12-11 09:40:00,88.17,88.19,88.15,88.19,202504.0,77.2107,77.2282,77.1932,77.2282,202504.0
2020-12-11 09:45:00,88.19,88.2,88.18,88.2,151083.0,77.2282,77.237,77.2195,77.237,151083.0
2020-12-11 09:50:00,88.19,88.2,88.18,88.2,171777.0,77.2282,77.237,77.2195,77.237,171777.0
2020-12-11 09:55:00,88.2,88.21,88.19,88.2,128259.0,77.237,77.2458,77.2282,77.237,128259.0
2020-12-11 10:00:00,88.2,88.2,88.17,88.17,68069.0,77.237,77.237,77.2107,77.2107,68069.0
2020-12-11 10:05:00,88.18,88.19,88.16,88.19,34496.0,77.2195,77.2282,77.202,77.2282,34496.0
2020-12-11 10:10:00,88.19,88.2,88.19,88.2,49689.0,77.2282,77.237,77.2282,77.237,49689.0
2020-12-11 10:15:00,88.2,88.2,88.19,88.2,71587.0,77.237,77.237,77.2282,77.237,71587.0
2020-12-11 10:20:00,88.2,88.2,88.18,88.19,76129.0,77.237,77.237,77.2195,77.2282,76129.0
2020-12-11 10:25:00,88.19,88.19,88.17,88.17,53922.0,77.2282,77.2282,77.2107,77.2107,53922.0
2020-12-11 10:30:00,88.17,88.18,88.16,88.16,22051.0,77.2107,77.2195,77.202,77.202,22051.0
2020-12-11 10:35:00,88.17,88.19,88.17,88.18,97227.0,77.2107,77.2282,77.2107,77.2195,97227.0
2020-12-11 10:40:00,88.19,88.19,88.17,88.18,69131.0,77.2282,77.2282,77.2107,77.2195,69131.0
2020-12-11 10:45:00,88.19,88.19,88.18,88.18,61390.0,77.2282,77.2282,77.2195,77.2195,61390.0
2020-12-11 10:50:00,88.19,88.2,88.18,88.2,161848.0,77.2282,77.237,77.2195,77.237,161848.0
2020-12-11 10:55:00,88.2,88.23,88.19,88.22,138207.0,77.237,77.2633,77.2282,77.2545,138207.0
2020-12-11 11:00:00,88.21,88.23,88.2,88.22,39281.0,77.2458,77.2633,77.237,77.2545,39281.0
2020-12-11 11:05:00,88.22,88.23,88.21,88.22,37261.0,77.2545,77.2633,77.2458,77.2545,37261.0
2020-12-11 11:10:00,88.22,88.22,88.2,88.2,96997.0,77.2545,77.2545,77.237,77.237,96997.0
2020-12-11 11:15:00,88.2,88.21,88.2,88.2,40127.0,77.237,77.2458,77.237,77.237,40127.0
2020-12-11 11:20:00,88.2,88.21,88.19,88.2,30678.0,77.237,77.2458,77.2282,77.237,30678.0
2020-12-11 11:25:00,88.2,88.21,88.2,88.2,24954.0,77.237,77.2458,77.237,77.237,24954.0
2020-12-11 11:30:00,88.2,88.21,88.18,88.19,53413.0,77.237,77.2458,77.2195,77.2282,53413.0
2020-12-11 11:35:00,88.19,88.2,88.18,88.2,21040.0,77.2282,77.237,77.2195,77.237,21040.0
2020-12-11 11:40:00,88.2,88.21,88.19,88.2,21043.0,77.237,77.2458,77.2282,77.237,21043.0
2020-12-11 11:45:00,88.21,88.22,88.2,88.2,57444.0,77.2458,77.2545,77.237,77.237,57444.0
2020-12-11 11:50:00,88.2,88.21,88.19,88.2,50599.0,77.237,77.2458,77.2282,77.237,50599.0
2020-12-11 11:55:00,88.2,88.21,88.19,88.2,21406.0,77.237,77.2458,77.2282,77.237,21406.0
2020-12-11 12:00:00,88.21,88.21,88.2,88.2,39856.0,77.2458,77.2458,77.237,77.237,39856.0
2020-12-11 12:05:00,88.2,88.21,88.2,88.2,35473.0,77.237,77.2458,77.237,77.237,35473.0
2020-12-11 12:10:00,88.21,88.21,88.2,88.21,57013.0,77.2458,77.2458,77.237,77.2458,57013.0
2020-12-11 12:15:00,88.2,88.21,88.18,88.19,34894.0,77.237,77.2458,77.2195,77.2282,34894.0
2020-12-11 12:20:00,88.19,88.19,88.18,88.19,61236.0,77.2282,77.2282,77.2195,77.2282,61236.0
2020-12-11 12:25:00,88.19,88.19,88.17,88.17,59548.0,77.2282,77.2282,77.2107,77.2107,59548.0
2020-12-11 12:30:00,88.17,88.19,88.17,88.19,50056.0,77.2107,77.2282,77.2107,77.2282,50056.0
2020-12-11 12:35:00,88.19,88.2,88.17,88.19,50326.0,77.2282,77.237,77.2107,77.2282,50326.0
2020-12-11 12:40:00,88.19,88.19,88.17,88.19,48757.0,77.2282,77.2282,77.2107,77.2282,48757.0
2020-12-11 12:45:00,88.19,88.19,88.16,88.17,36787.0,77.2282,77.2282,77.202,77.2107,36787.0
2020-12-11 12:50:00,88.17,88.17,88.15,88.17,31925.0,77.2107,77.2107,77.1932,77.2107,31925.0
2020-12-11 12:55:00,88.17,88.17,88.14,88.14,89304.0,77.2107,77.2107,77.1845,77.1845,89304.0
2020-12-11 13:00:00,88.14,88.16,88.11,88.12,159649.0,77.1845,77.202,77.1582,77.1669,159649.0
2020-12-11 13:05:00,88.13,88.16,88.12,88.16,184582.0,77.1757,77.202,77.1669,77.202,184582.0
2020-12-11 13:10:00,88.16,88.16,88.15,88.15,45740.0,77.202,77.202,77.1932,77.1932,45740.0
2020-12-11 13:15:00,88.15,88.15,88.12,88.15,38624.0,77.1932,77.1932,77.1669,77.1932,38624.0
2020-12-11 13:20:00,88.14,88.15,88.13,88.15,51106.0,77.1845,77.1932,77.1757,77.1932,51106.0
2020-12-11 13:25:00,88.15,88.15,88.14,88.14,28469.0,77.1932,77.1932,77.1845,77.1845,28469.0
2020-12-11 13:30:00,88.14,88.15,88.13,88.15,56474.0,77.1845,77.1932,77.1757,77.1932,56474.0
2020-12-11 13:35:00,88.15,88.16,88.14,88.16,24524.0,77.1932,77.202,77.1845,77.202,24524.0
2020-12-11 13:40:00,88.16,88.16,88.14,88.16,35792.0,77.202,77.202,77.1845,77.202,35792.0
2020-12-11 13:45:00,88.16,88.18,88.15,88.16,25310.0,77.202,77.2195,77.1932,77.202,25310.0
2020-12-11 13:50:00,88.16,88.16,88.14,88.15,28023.0,77.202,77.202,77.1845,77.1932,28023.0
2020-12-11 13:55:00,88.15,88.16,88.14,88.15,22358.0,77.1932,77.202,77.1845,77.1932,22358.0
2020-12-11 14:00:00,88.15,88.16,88.14,88.15,53872.0,77.1932,77.202,77.1845,77.1932,53872.0
2020-12-11 14:05:00,88.14,88.15,88.13,88.15,24719.0,77.1845,77.1932,77.1757,77.1932,24719.0
2020-12-11 14:10:00,88.15,88.16,88.14,88.15,23825.0,77.1932,77.202,77.1845,77.1932,23825.0
2020-12-11 14:15:00,88.16,88.16,88.15,88.15,61951.0,77.202,77.202,77.1932,77.1932,61951.0
2020-12-11 14:20:00,88.16,88.16,88.15,88.16,47810.0,77.202,77.202,77.1932,77.202,47810.0
2020-12-11 14:25:00,88.16,88.16,88.15,88.16,27849.0,77.202,77.202,77.1932,77.202,27849.0
2020-12-11 14:30:00,88.16,88.18,88.15,88.17,45250.0,77.202,77.2195,77.1932,77.2107,45250.0
2020-12-11 14:35:00,88.17,88.18,88.16,88.17,50481.0,77.2107,77.2195,77.202,77.2107,50481.0
2020-12-11 14:40:00,88.17,88.17,88.13,88.15,29287.0,77.2107,77.2107,77.1757,77.1932,29287.0
2020-12-11 14:45:00,88.15,88.16,88.14,88.16,34127.0,77.1932,77.202,77.1845,77.202,34127.0
2020-12-11 14:50:00,88.16,88.17,88.15,88.17,42650.0,77.202,77.2107,77.1932,77.2107,42650.0
2020-12-11 14:55:00,88.17,88.19,88.15,88.18,33404.0,77.2107,77.2282,77.1932,77.2195,33404.0
2020-12-11 15:00:00,88.19,88.2,88.17,88.19,38112.0,77.2282,77.237,77.2107,77.2282,38112.0
2020-12-11 15:05:00,88.19,88.19,88.17,88.17,33358.0,77.2282,77.2282,77.2107,77.2107,33358.0
2020-12-11 15:10:00,88.18,88.18,88.16,88.17,44840.0,77.2195,77.2195,77.202,77.2107,44840.0
2020-12-11 15:15:00,88.17,88.17,88.15,88.16,32902.0,77.2107,77.2107,77.1932,77.202,32902.0
2020-12-11 15:20:00,88.15,88.16,88.14,88.14,34912.0,77.1932,77.202,77.1845,77.1845,34912.0
2020-12-11 15:25:00,88.15,88.15,88.14,88.14,63522.0,77.1932,77.1932,77.1845,77.1845,63522.0
2020-12-11 15:30:00,88.14,88.14,88.13,88.13,79834.0,77.1845,77.1845,77.1757,77.1757,79834.0
2020-12-11 15:35:00,88.14,88.15,88.13,88.14,75428.0,77.1845,77.1932,77.1757,77.1845,75428.0
2020-12-11 15:40:00,88.14,88.15,88.14,88.15,93760.0,77.1845,77.1932,77.1845,77.1932,93760.0
2020-12-11 15:45:00,88.15,88.16,88.14,88.16,66036.0,77.1932,77.202,77.1845,77.202,66036.0
2020-12-11 15:50:00,88.16,88.16,88.15,88.16,65242.0,77.202,77.202,77.1932,77.202,65242.0
2020-12-11 15:55:00,88.16,88.18,88.15,88.17,186498.0,77.202,77.2195,77.1932,77.2107,186498.0
2020-12-14 09:30:00,88.11,88.11,88.05,88.06,196878.0,77.1582,77.1582,77.1056,77.1144,196878.0
2020-12-14 09:35:00,88.06,88.06,88.02,88.02,53779.0,77.1144,77.1144,77.0794,77.0794,53779.0
2020-12-14 09:40:00,88.02,88.05,88.01,88.05,56666.0,77.0794,77.1056,77.0706,77.1056,56666.0
2020-12-14 09:45:00,88.05,88.05,88.04,88.05,31535.0,77.1056,77.1056,77.0969,77.1056,31535.0
2020-12-14 09:50:00,88.05,88.06,88.04,88.06,38673.0,77.1056,77.1144,77.0969,77.1144,38673.0
2020-12-14 09:55:00,88.06,88.08,88.05,88.07,29814.0,77.1144,77.1319,77.1056,77.1232,29814.0
2020-12-14 10:00:00,88.08,88.09,88.07,88.08,22576.0,77.1319,77.1407,77.1232,77.1319,22576.0
2020-12-14 10:05:00,88.08,88.09,88.07,88.08,28350.0,77.1319,77.1407,77.1232,77.1319,28350.0
2020-12-14 10:10:00,88.08,88.08,88.06,88.07,25047.0,77.1319,77.1319,77.1144,77.1232,25047.0
2020-12-14 10:15:00,88.06,88.08,88.06,88.08,35448.0,77.1144,77.1319,77.1144,77.1319,35448.0
2020-12-14 10:20:00,88.07,88.08,88.05,88.06,41637.0,77.1232,77.1319,77.1056,77.1144,41637.0
2020-12-14 10:25:00,88.06,88.07,88.05,88.07,56849.0,77.1144,77.1232,77.1056,77.1232,56849.0
2020-12-14 10:30:00,88.07,88.08,88.05,88.08,48464.0,77.1232,77.1319,77.1056,77.1319,48464.0
2020-12-14 10:35:00,88.08,88.1,88.08,88.1,111337.0,77.1319,77.1494,77.1319,77.1494,111337.0
2020-12-14 10:40:00,88.09,88.13,88.09,88.13,82013.0,77.1407,77.1757,77.1407,77.1757,82013.0
2020-12-14 10:45:00,88.12,88.14,88.11,88.14,71958.0,77.1669,77.1845,77.1582,77.1845,71958.0
2020-12-14 10:50:00,88.14,88.17,88.13,88.15,48868.0,77.1845,77.2107,77.1757,77.1932,48868.0
2020-12-14 10:55:00,88.16,88.17,88.14,88.15,45032.0,77.202,77.2107,77.1845,77.1932,45032.0
2020-12-14 11:00:00,88.14,88.17,88.14,88.16,53084.0,77.1845,77.2107,77.1845,77.202,53084.0
2020-12-14 11:05:00,88.16,88.17,88.15,88.17,52910.0,77.202,77.2107,77.1932,77.2107,52910.0
2020-12-14 11:10:00,88.17,88.18,88.15,88.17,49641.0,77.2107,77.2195,77.1932,77.2107,49641.0
2020-12-14 11:15:00,88.17,88.17,88.15,88.16,20423.0,77.2107,77.2107,77.1932,77.202,20423.0
2020-12-14 11:20:00,88.16,88.16,88.14,88.15,111783.0,77.202,77.202,77.1845,77.1932,111783.0
2020-12-14 11:25:00,88.14,88.16,88.14,88.15,22493.0,77.1845,77.202,77.1845,77.1932,22493.0
2020-12-14 11:30:00,88.15,88.16,88.14,88.16,40025.0,77.1932,77.202,77.1845,77.202,40025.0
2020-12-14 11:35:00,88.16,88.16,88.15,88.16,174922.0,77.202,77.202,77.1932,77.202,174922.0
2020-12-14 11:40:00,88.16,88.16,88.14,88.14,60717.0,77.202,77.202,77.1845,77.1845,60717.0
2020-12-14 11:45:00,88.14,88.15,88.14,88.15,31767.0,77.1845,77.1932,77.1845,77.1932,31767.0
2020-12-14 11:50:00,88.15,88.15,88.14,88.14,28177.0,77.1932,77.1932,77.1845,77.1845,28177.0
2020-12-14 11:55:00,88.15,88.16,88.14,88.16,22430.0,77.1932,77.202,77.1845,77.202,22430.0
2020-12-14 12:00:00,88.16,88.16,88.15,88.15,46164.0,77.202,77.202,77.1932,77.1932,46164.0
2020-12-14 12:05:00,88.15,88.16,88.15,88.16,29868.0,77.1932,77.202,77.1932,77.202,29868.0
2020-12-14 12:10:00,88.16,88.16,88.13,88.13,44626.0,77.202,77.202,77.1757,77.1757,44626.0
2020-12-14 12:15:00,88.14,88.15,88.13,88.15,23107.0,77.1845,77.1932,77.1757,77.1932,23107.0
2020-12-14 12:20:00,88.14,88.15,88.14,88.15,39477.0,77.1845,77.1932,77.1845,77.1932,39477.0
2020-12-14 12:25:00,88.15,88.15,88.13,88.14,28045.0,77.1932,77.1932,77.1757,77.1845,28045.0
2020-12-14 12:30:00,88.14,88.15,88.13,88.14,26203.0,77.1845,77.1932,77.1757,77.1845,26203.0
2020-12-14 12:35:00,88.14,88.15,88.13,88.15,63400.0,77.1845,77.1932,77.1757,77.1932,63400.0
2020-12-14 12:40:00,88.15,88.15,88.14,88.14,14494.0,77.1932,77.1932,77.1845,77.1845,14494.0
2020-12-14 12:45:00,88.15,88.15,88.14,88.15,21010.0,77.1932,77.1932,77.1845,77.1932,21010.0
2020-12-14 12:50:00,88.15,88.15,88.14,88.15,66343.0,77.1932,77.1932,77.1845,77.1932,66343.0
2020-12-14 12:55:00,88.15,88.15,88.14,88.14,9268.0,77.1932,77.1932,77.1845,77.1845,9268.0
2020-12-14 13:00:00,88.15,88.15,88.13,88.15,37328.0,77.1932,77.1932,77.1757,77.1932,37328.0
2020-12-14 13:05:00,88.15,88.15,88.14,88.15,16976.0,77.1932,77.1932,77.1845,77.1932,16976.0
2020-12-14 13:10:00,88.15,88.15,88.13,88.14,12189.0,77.1932,77.1932,77.1757,77.1845,12189.0
2020-12-14 13:15:00,88.14,88.14,88.13,88.14,13672.0,77.1845,77.1845,77.1757,77.1845,13672.0
2020-12-14 13:20:00,88.14,88.15,88.13,88.15,56129.0,77.1845,77.1932,77.1757,77.1932,56129.0
2020-12-14 13:25:00,88.15,88.15,88.14,88.14,20518.0,77.1932,77.1932,77.1845,77.1845,20518.0
2020-12-14 13:30:00,88.15,88.15,88.14,88.14,25162.0,77.1932,77.1932,77.1845,77.1845,25162.0
2020-12-14 13:35:00,88.14,88.15,88.13,88.15,39121.0,77.1845,77.1932,77.1757,77.1932,39121.0
2020-12-14 13:40:00,88.14,88.15,88.13,88.13,32174.0,77.1845,77.1932,77.1757,77.1757,32174.0
2020-12-14 13:45:00,88.14,88.14,88.13,88.14,52134.0,77.1845,77.1845,77.1757,77.1845,52134.0
2020-12-14 13:50:00,88.14,88.14,88.13,88.14,39575.0,77.1845,77.1845,77.1757,77.1845,39575.0
2020-12-14 13:55:00,88.14,88.14,88.13,88.14,33765.0,77.1845,77.1845,77.1757,77.1845,33765.0
2020-12-14 14:00:00,88.14,88.14,88.13,88.14,10792.0,77.1845,77.1845,77.1757,77.1845,10792.0
2020-12-14 14:05:00,88.14,88.14,88.12,88.14,30470.0,77.1845,77.1845,77.1669,77.1845,30470.0
2020-12-14 14:10:00,88.14,88.15,88.13,88.14,18168.0,77.1845,77.1932,77.1757,77.1845,18168.0
2020-12-14 14:15:00,88.14,88.15,88.13,88.15,14394.0,77.1845,77.1932,77.1757,77.1932,14394.0
2020-12-14 14:20:00,88.15,88.16,88.14,88.15,27514.0,77.1932,77.202,77.1845,77.1932,27514.0
2020-12-14 14:25:00,88.15,88.16,88.14,88.16,48431.0,77.1932,77.202,77.1845,77.202,48431.0
2020-12-14 14:30:00,88.16,88.18,88.15,88.18,48034.0,77.202,77.2195,77.1932,77.2195,48034.0
2020-12-14 14:35:00,88.17,88.18,88.17,88.18,51739.0,77.2107,77.2195,77.2107,77.2195,51739.0
2020-12-14 14:40:00,88.17,88.18,88.17,88.18,83690.0,77.2107,77.2195,77.2107,77.2195,83690.0
2020-12-14 14:45:00,88.17,88.18,88.17,88.17,33855.0,77.2107,77.2195,77.2107,77.2107,33855.0
2020-12-14 14:50:00,88.17,88.19,88.17,88.17,86960.0,77.2107,77.2282,77.2107,77.2107,86960.0
2020-12-14 14:55:00,88.17,88.18,88.15,88.17,33212.0,77.2107,77.2195,77.1932,77.2107,33212.0
2020-12-14 15:00:00,88.17,88.17,88.15,88.16,50438.0,77.2107,77.2107,77.1932,77.202,50438.0
2020-12-14 15:05:00,88.16,88.16,88.15,88.16,26903.0,77.202,77.202,77.1932,77.202,26903.0
2020-12-14 15:10:00,88.16,88.16,88.15,88.16,29433.0,77.202,77.202,77.1932,77.202,29433.0
2020-12-14 15:15:00,88.16,88.17,88.16,88.17,98504.0,77.202,77.2107,77.202,77.2107,98504.0
2020-12-14 15:20:00,88.16,88.17,88.16,88.17,41384.0,77.202,77.2107,77.202,77.2107,41384.0
2020-12-14 15:25:00,88.16,88.17,88.16,88.17,36821.0,77.202,77.2107,77.202,77.2107,36821.0
2020-12-14 15:30:00,88.17,88.17,88.15,88.17,27343.0,77.2107,77.2107,77.1932,77.2107,27343.0
2020-12-14 15:35:00,88.17,88.17,88.15,88.16,46897.0,77.2107,77.2107,77.1932,77.202,46897.0
2020-12-14 15:40:00,88.16,88.16,88.15,88.16,43867.0,77.202,77.202,77.1932,77.202,43867.0
2020-12-14 15:45:00,88.16,88.16,88.15,88.16,46164.0,77.202,77.202,77.1932,77.202,46164.0
2020-12-14 15:50:00,88.16,88.17,88.15,88.15,85142.0,77.202,77.2107,77.1932,77.1932,85142.0
2020-12-14 15:55:00,88.16,88.18,88.15,88.15,145045.0,77.202,77.2195,77.1932,77.1932,145045.0
2020-12-15 09:30:00,88.11,88.17,88.1,88.14,132574.0,77.1582,77.2107,77.1494,77.1845,132574.0
2020-12-15 09:35:00,88.12,88.14,88.11,88.13,44741.0,77.1669,77.1845,77.1582,77.1757,44741.0
2020-12-15 09:40:00,88.13,88.13,88.12,88.12,80664.0,77.1757,77.1757,77.1669,77.1669,80664.0
2020-12-15 09:45:00,88.13,88.13,88.11,88.11,49246.0,77.1757,77.1757,77.1582,77.1582,49246.0
2020-12-15 09:50:00,88.11,88.12,88.1,88.12,58986.0,77.1582,77.1669,77.1494,77.1669,58986.0
2020-12-15 09:55:00,88.11,88.13,88.1,88.13,93518.0,77.1582,77.1757,77.1494,77.1757,93518.0
2020-12-15 10:00:00,88.12,88.13,88.11,88.13,74083.0,77.1669,77.1757,77.1582,77.1757,74083.0
2020-12-15 10:05:00,88.13,88.14,88.12,88.14,85698.0,77.1757,77.1845,77.1669,77.1845,85698.0
2020-12-15 10:10:00,88.14,88.15,88.13,88.15,62400.0,77.1845,77.1932,77.1757,77.1932,62400.0
2020-12-15 10:15:00,88.14,88.15,88.13,88.14,49313.0,77.1845,77.1932,77.1757,77.1845,49313.0
2020-12-15 10:20:00,88.14,88.15,88.13,88.15,36255.0,77.1845,77.1932,77.1757,77.1932,36255.0
2020-12-15 10:25:00,88.15,88.17,88.14,88.16,32748.0,77.1932,77.2107,77.1845,77.202,32748.0
2020-12-15 10:30:00,88.16,88.17,88.15,88.17,32378.0,77.202,77.2107,77.1932,77.2107,32378.0
2020-12-15 10:35:00,88.17,88.17,88.15,88.16,33286.0,77.2107,77.2107,77.1932,77.202,33286.0
2020-12-15 10:40:00,88.16,88.18,88.15,88.17,33490.0,77.202,77.2195,77.1932,77.2107,33490.0
2020-12-15 10:45:00,88.17,88.18,88.16,88.17,24349.0,77.2107,77.2195,77.202,77.2107,24349.0
2020-12-15 10:50:00,88.16,88.18,88.15,88.17,494675.0,77.202,77.2195,77.1932,77.2107,494675.0
2020-12-15 10:55:00,88.18,88.19,88.17,88.17,30900.0,77.2195,77.2282,77.2107,77.2107,30900.0
2020-12-15 11:00:00,88.17,88.19,88.16,88.18,67056.0,77.2107,77.2282,77.202,77.2195,67056.0
2020-12-15 11:05:00,88.18,88.18,88.15,88.15,60679.0,77.2195,77.2195,77.1932,77.1932,60679.0
2020-12-15 11:10:00,88.15,88.16,88.14,88.16,68763.0,77.1932,77.202,77.1845,77.202,68763.0
2020-12-15 11:15:00,88.16,88.16,88.14,88.15,62583.0,77.202,77.202,77.1845,77.1932,62583.0
2020-12-15 11:20:00,88.15,88.16,88.12,88.15,46596.0,77.1932,77.202,77.1669,77.1932,46596.0
2020-12-15 11:25:00,88.15,88.17,88.14,88.16,13859.0,77.1932,77.2107,77.1845,77.202,13859.0
2020-12-15 11:30:00,88.16,88.19,88.16,88.19,60358.0,77.202,77.2282,77.202,77.2282,60358.0
2020-12-15 11:35:00,88.18,88.2,88.18,88.19,55661.0,77.2195,77.237,77.2195,77.2282,55661.0
2020-12-15 11:40:00,88.2,88.2,88.17,88.18,27361.0,77.237,77.237,77.2107,77.2195,27361.0
2020-12-15 11:45:00,88.19,88.19,88.16,88.17,20683.0,77.2282,77.2282,77.202,77.2107,20683.0
2020-12-15 11:50:00,88.17,88.18,88.16,88.17,26305.0,77.2107,77.2195,77.202,77.2107,26305.0
2020-12-15 11:55:00,88.17,88.18,88.17,88.17,38922.0,77.2107,77.2195,77.2107,77.2107,38922.0
2020-12-15 12:00:00,88.17,88.18,88.16,88.17,46879.0,77.2107,77.2195,77.202,77.2107,46879.0
2020-12-15 12:05:00,88.17,88.17,88.15,88.17,67891.0,77.2107,77.2107,77.1932,77.2107,67891.0
2020-12-15 12:10:00,88.17,88.17,88.16,88.16,40865.0,77.2107,77.2107,77.202,77.202,40865.0
2020-12-15 12:15:00,88.17,88.17,88.15,88.16,68198.0,77.2107,77.2107,77.1932,77.202,68198.0
2020-12-15 12:20:00,88.16,88.16,88.15,88.16,43629.0,77.202,77.202,77.1932,77.202,43629.0
2020-12-15 12:25:00,88.15,88.16,88.15,88.16,41085.0,77.1932,77.202,77.1932,77.202,41085.0
2020-12-15 12:30:00,88.16,88.17,88.15,88.17,56267.0,77.202,77.2107,77.1932,77.2107,56267.0
2020-12-15 12:35:00,88.17,88.19,88.16,88.18,176129.0,77.2107,77.2282,77.202,77.2195,176129.0
2020-12-15 12:40:00,88.18,88.21,88.18,88.2,266016.0,77.2195,77.2458,77.2195,77.237,266016.0
2020-12-15 12:45:00,88.2,88.2,88.18,88.18,425793.0,77.237,77.237,77.2195,77.2195,425793.0
2020-12-15 12:50:00,88.19,88.2,88.18,88.19,34515.0,77.2282,77.237,77.2195,77.2282,34515.0
2020-12-15 12:55:00,88.19,88.2,88.18,88.19,22994.0,77.2282,77.237,77.2195,77.2282,22994.0
2020-12-15 13:00:00,88.18,88.19,88.18,88.19,27065.0,77.2195,77.2282,77.2195,77.2282,27065.0
2020-12-15 13:05:00,88.19,88.19,88.18,88.19,63127.0,77.2282,77.2282,77.2195,77.2282,63127.0
2020-12-15 13:10:00,88.18,88.19,88.16,88.16,48662.0,77.2195,77.2282,77.202,77.202,48662.0
2020-12-15 13:15:00,88.17,88.17,88.16,88.17,75356.0,77.2107,77.2107,77.202,77.2107,75356.0
2020-12-15 13:20:00,88.16,88.17,88.15,88.17,30703.0,77.202,77.2107,77.1932,77.2107,30703.0
2020-12-15 13:25:00,88.17,88.17,88.15,88.16,38853.0,77.2107,77.2107,77.1932,77.202,38853.0
2020-12-15 13:30:00,88.16,88.16,88.14,88.15,38740.0,77.202,77.202,77.1845,77.1932,38740.0
2020-12-15 13:35:00,88.15,88.15,88.14,88.15,37358.0,77.1932,77.1932,77.1845,77.1932,37358.0
2020-12-15 13:40:00,88.15,88.16,88.14,88.15,16081.0,77.1932,77.202,77.1845,77.1932,16081.0
2020-12-15 13:45:00,88.16,88.16,88.14,88.15,45610.0,77.202,77.202,77.1845,77.1932,45610.0
2020-12-15 13:50:00,88.14,88.15,88.14,88.15,57765.0,77.1845,77.1932,77.1845,77.1932,57765.0
2020-12-15 13:55:00,88.15,88.16,88.14,88.15,43008.0,77.1932,77.202,77.1845,77.1932,43008.0
2020-12-15 14:00:00,88.15,88.16,88.14,88.15,67246.0,77.1932,77.202,77.1845,77.1932,67246.0
2020-12-15 14:05:00,88.16,88.16,88.14,88.15,60452.0,77.202,77.202,77.1845,77.1932,60452.0
2020-12-15 14:10:00,88.14,88.15,88.13,88.14,52877.0,77.1845,77.1932,77.1757,77.1845,52877.0
2020-12-15 14:15:00,88.14,88.14,88.12,88.14,38674.0,77.1845,77.1845,77.1669,77.1845,38674.0
2020-12-15 14:20:00,88.14,88.14,88.13,88.14,34750.0,77.1845,77.1845,77.1757,77.1845,34750.0
2020-12-15 14:25:00,88.13,88.14,88.12,88.13,44190.0,77.1757,77.1845,77.1669,77.1757,44190.0
2020-12-15 14:30:00,88.13,88.14,88.12,88.13,27523.0,77.1757,77.1845,77.1669,77.1757,27523.0
2020-12-15 14:35:00,88.13,88.14,88.13,88.13,17589.0,77.1757,77.1845,77.1757,77.1757,17589.0
2020-12-15 14:40:00,88.14,88.14,88.12,88.12,44727.0,77.1845,77.1845,77.1669,77.1669,44727.0
2020-12-15 14:45:00,88.13,88.13,88.12,88.13,25607.0,77.1757,77.1757,77.1669,77.1757,25607.0
2020-12-15 14:50:00,88.13,88.14,88.12,88.14,25253.0,77.1757,77.1845,77.1669,77.1845,25253.0
2020-12-15 14:55:00,88.14,88.14,88.13,88.14,27982.0,77.1845,77.1845,77.1757,77.1845,27982.0
2020-12-15 15:00:00,88.14,88.17,88.13,88.16,78177.0,77.1845,77.2107,77.1757,77.202,78177.0
2020-12-15 15:05:00,88.17,88.17,88.16,88.17,33888.0,77.2107,77.2107,77.202,77.2107,33888.0
2020-12-15 15:10:00,88.17,88.18,88.16,88.17,173427.0,77.2107,77.2195,77.202,77.2107,173427.0
2020-12-15 15:15:00,88.17,88.19,88.17,88.19,79557.0,77.2107,77.2282,77.2107,77.2282,79557.0
2020-12-15 15:20:00,88.19,88.2,88.18,88.18,47730.0,77.2282,77.237,77.2195,77.2195,47730.0
2020-12-15 15:25:00,88.19,88.19,88.17,88.17,57518.0,77.2282,77.2282,77.2107,77.2107,57518.0
2020-12-15 15:30:00,88.17,88.18,88.17,88.17,110873.0,77.2107,77.2195,77.2107,77.2107,110873.0
2020-12-15 15:35:00,88.17,88.18,88.16,88.17,56193.0,77.2107,77.2195,77.202,77.2107,56193.0
2020-12-15 15:40:00,88.17,88.18,88.16,88.17,70877.0,77.2107,77.2195,77.202,77.2107,70877.0
2020-12-15 15:45:00,88.17,88.17,88.16,88.17,60707.0,77.2107,77.2107,77.202,77.2107,60707.0
2020-12-15 15:50:00,88.17,88.18,88.16,88.17,73781.0,77.2107,77.2195,77.202,77.2107,73781.0
2020-12-15 15:55:00,88.17,88.2,88.17,88.19,124905.0,77.2107,77.237,77.2107,77.2282,124905.0
2020-12-16 09:30:00,88.09,88.1,88.02,88.04,188788.0,77.1407,77.1494,77.0794,77.0969,188788.0
2020-12-16 09:35:00,88.04,88.07,88.03,88.06,72172.0,77.0969,77.1232,77.0881,77.1144,72172.0
2020-12-16 09:40:00,88.07,88.11,88.06,88.1,98966.0,77.1232,77.1582,77.1144,77.1494,98966.0
2020-12-16 09:45:00,88.09,88.1,88.07,88.09,86707.0,77.1407,77.1494,77.1232,77.1407,86707.0
2020-12-16 09:50:00,88.1,88.12,88.08,88.11,57590.0,77.1494,77.1669,77.1319,77.1582,57590.0
2020-12-16 09:55:00,88.11,88.11,88.09,88.09,76362.0,77.1582,77.1582,77.1407,77.1407,76362.0
2020-12-16 10:00:00,88.1,88.11,88.07,88.11,57969.0,77.1494,77.1582,77.1232,77.1582,57969.0
2020-12-16 10:05:00,88.1,88.11,88.07,88.09,39662.0,77.1494,77.1582,77.1232,77.1407,39662.0
2020-12-16 10:10:00,88.09,88.11,88.07,88.11,23018.0,77.1407,77.1582,77.1232,77.1582,23018.0
2020-12-16 10:15:00,88.11,88.15,88.1,88.14,67917.0,77.1582,77.1932,77.1494,77.1845,67917.0
2020-12-16 10:20:00,88.16,88.16,88.13,88.15,47262.0,77.202,77.202,77.1757,77.1932,47262.0
2020-12-16 10:25:00,88.14,88.15,88.13,88.14,34266.0,77.1845,77.1932,77.1757,77.1845,34266.0
2020-12-16 10:30:00,88.14,88.16,88.13,88.15,90678.0,77.1845,77.202,77.1757,77.1932,90678.0
2020-12-16 10:35:00,88.16,88.17,88.15,88.16,34592.0,77.202,77.2107,77.1932,77.202,34592.0
2020-12-16 10:40:00,88.16,88.16,88.14,88.15,20936.0,77.202,77.202,77.1845,77.1932,20936.0
2020-12-16 10:45:00,88.15,88.16,88.14,88.16,38595.0,77.1932,77.202,77.1845,77.202,38595.0
2020-12-16 10:50:00,88.16,88.17,88.15,88.17,57275.0,77.202,77.2107,77.1932,77.2107,57275.0
2020-12-16 10:55:00,88.16,88.19,88.15,88.18,54256.0,77.202,77.2282,77.1932,77.2195,54256.0
2020-12-16 11:00:00,88.19,88.19,88.18,88.19,28209.0,77.2282,77.2282,77.2195,77.2282,28209.0
2020-12-16 11:05:00,88.19,88.19,88.16,88.18,25314.0,77.2282,77.2282,77.202,77.2195,25314.0
2020-12-16 11:10:00,88.19,88.19,88.16,88.17,34234.0,77.2282,77.2282,77.202,77.2107,34234.0
2020-12-16 11:15:00,88.17,88.17,88.15,88.16,18763.0,77.2107,77.2107,77.1932,77.202,18763.0
2020-12-16 11:20:00,88.15,88.16,88.13,88.14,26898.0,77.1932,77.202,77.1757,77.1845,26898.0
2020-12-16 11:25:00,88.13,88.15,88.13,88.15,26114.0,77.1757,77.1932,77.1757,77.1932,26114.0
2020-12-16 11:30:00,88.14,88.16,88.14,88.15,42420.0,77.1845,77.202,77.1845,77.1932,42420.0
2020-12-16 11:35:00,88.15,88.15,88.13,88.15,58391.0,77.1932,77.1932,77.1757,77.1932,58391.0
2020-12-16 11:40:00,88.15,88.15,88.14,88.15,34337.0,77.1932,77.1932,77.1845,77.1932,34337.0
2020-12-16 11:45:00,88.15,88.15,88.13,88.14,29817.0,77.1932,77.1932,77.1757,77.1845,29817.0
2020-12-16 11:50:00,88.13,88.15,88.12,88.14,59145.0,77.1757,77.1932,77.1669,77.1845,59145.0
2020-12-16 11:55:00,88.14,88.15,88.13,88.15,34781.0,77.1845,77.1932,77.1757,77.1932,34781.0
2020-12-16 12:00:00,88.15,88.15,88.13,88.14,31322.0,77.1932,77.1932,77.1757,77.1845,31322.0
2020-12-16 12:05:00,88.14,88.14,88.11,88.13,28452.0,77.1845,77.1845,77.1582,77.1757,28452.0
2020-12-16 12:10:00,88.13,88.14,88.11,88.14,33339.0,77.1757,77.1845,77.1582,77.1845,33339.0
2020-12-16 12:15:00,88.14,88.14,88.12,88.13,25500.0,77.1845,77.1845,77.1669,77.1757,25500.0
2020-12-16 12:20:00,88.12,88.13,88.11,88.12,40494.0,77.1669,77.1757,77.1582,77.1669,40494.0
2020-12-16 12:25:00,88.11,88.13,88.11,88.13,27001.0,77.1582,77.1757,77.1582,77.1757,27001.0
2020-12-16 12:30:00,88.13,88.13,88.11,88.13,37847.0,77.1757,77.1757,77.1582,77.1757,37847.0
2020-12-16 12:35:00,88.13,88.14,88.11,88.12,63814.0,77.1757,77.1845,77.1582,77.1669,63814.0
2020-12-16 12:40:00,88.12,88.13,88.11,88.12,22824.0,77.1669,77.1757,77.1582,77.1669,22824.0
2020-12-16 12:45:00,88.13,88.13,88.12,88.12,20530.0,77.1757,77.1757,77.1669,77.1669,20530.0
2020-12-16 12:50:00,88.13,88.13,88.12,88.13,29181.0,77.1757,77.1757,77.1669,77.1757,29181.0
2020-12-16 12:55:00,88.13,88.14,88.12,88.14,32822.0,77.1757,77.1845,77.1669,77.1845,32822.0
2020-12-16 13:00:00,88.13,88.14,88.13,88.14,7859.0,77.1757,77.1845,77.1757,77.1845,7859.0
2020-12-16 13:05:00,88.14,88.14,88.13,88.13,25613.0,77.1845,77.1845,77.1757,77.1757,25613.0
2020-12-16 13:10:00,88.14,88.15,88.13,88.15,30985.0,77.1845,77.1932,77.1757,77.1932,30985.0
2020-12-16 13:15:00,88.15,88.16,88.14,88.15,51792.0,77.1932,77.202,77.1845,77.1932,51792.0
2020-12-16 13:20:00,88.15,88.16,88.14,88.14,32421.0,77.1932,77.202,77.1845,77.1845,32421.0
2020-12-16 13:25:00,88.15,88.15,88.14,88.15,22192.0,77.1932,77.1932,77.1845,77.1932,22192.0
2020-12-16 13:30:00,88.15,88.15,88.13,88.15,14781.0,77.1932,77.1932,77.1757,77.1932,14781.0
2020-12-16 13:35:00,88.15,88.15,88.14,88.14,25318.0,77.1932,77.1932,77.1845,77.1845,25318.0
2020-12-16 13:40:00,88.15,88.16,88.14,88.16,27700.0,77.1932,77.202,77.1845,77.202,27700.0
2020-12-16 13:45:00,88.15,88.16,88.15,88.16,42464.0,77.1932,77.202,77.1932,77.202,42464.0
2020-12-16 13:50:00,88.16,88.16,88.14,88.16,39921.0,77.202,77.202,77.1845,77.202,39921.0
2020-12-16 13:55:00,88.16,88.17,88.15,88.16,44010.0,77.202,77.2107,77.1932,77.202,44010.0
2020-12-16 14:00:00,88.17,88.17,88.0,88.02,89266.0,77.2107,77.2107,77.0619,77.0794,89266.0
2020-12-16 14:05:00,88.01,88.06,88.01,88.06,55605.0,77.0706,77.1144,77.0706,77.1144,55605.0
2020-12-16 14:10:00,88.06,88.07,88.0,88.01,40988.0,77.1144,77.1232,77.0619,77.0706,40988.0
2020-12-16 14:15:00,88.01,88.01,87.99,88.01,90635.0,77.0706,77.0706,77.0531,77.0706,90635.0
2020-12-16 14:20:00,88.01,88.01,87.99,88.0,36442.0,77.0706,77.0706,77.0531,77.0619,36442.0
2020-12-16 14:25:00,88.0,88.02,87.99,88.01,86915.0,77.0619,77.0794,77.0531,77.0706,86915.0
2020-12-16 14:30:00,88.02,88.07,88.0,88.06,98348.0,77.0794,77.1232,77.0619,77.1144,98348.0
2020-12-16 14:35:00,88.06,88.07,88.02,88.06,102388.0,77.1144,77.1232,77.0794,77.1144,102388.0
2020-12-16 14:40:00,88.06,88.08,88.04,88.07,37772.0,77.1144,77.1319,77.0969,77.1232,37772.0
2020-12-16 14:45:00,88.09,88.1,88.06,88.08,75593.0,77.1407,77.1494,77.1144,77.1319,75593.0
2020-12-16 14:50:00,88.08,88.1,88.08,88.1,37658.0,77.1319,77.1494,77.1319,77.1494,37658.0
2020-12-16 14:55:00,88.09,88.14,88.08,88.14,89884.0,77.1407,77.1845,77.1319,77.1845,89884.0
2020-12-16 15:00:00,88.13,88.19,88.13,88.17,40461.0,77.1757,77.2282,77.1757,77.2107,40461.0
2020-12-16 15:05:00,88.18,88.19,88.13,88.15,45873.0,77.2195,77.2282,77.1757,77.1932,45873.0
2020-12-16 15:10:00,88.15,88.15,88.12,88.15,68104.0,77.1932,77.1932,77.1669,77.1932,68104.0
2020-12-16 15:15:00,88.15,88.15,88.13,88.15,55193.0,77.1932,77.1932,77.1757,77.1932,55193.0
2020-12-16 15:20:00,88.14,88.17,88.14,88.16,98739.0,77.1845,77.2107,77.1845,77.202,98739.0
2020-12-16 15:25:00,88.15,88.17,88.15,88.16,41694.0,77.1932,77.2107,77.1932,77.202,41694.0
2020-12-16 15:30:00,88.16,88.16,88.11,88.13,92033.0,77.202,77.202,77.1582,77.1757,92033.0
2020-12-16 15:35:00,88.14,88.15,88.12,88.13,50346.0,77.1845,77.1932,77.1669,77.1757,50346.0
2020-12-16 15:40:00,88.12,88.14,88.11,88.14,130647.0,77.1669,77.1845,77.1582,77.1845,130647.0
2020-12-16 15:45:00,88.13,88.14,88.1,88.12,74522.0,77.1757,77.1845,77.1494,77.1669,74522.0
2020-12-16 15:50:00,88.12,88.14,88.11,88.13,74705.0,77.1669,77.1845,77.1582,77.1757,74705.0
2020-12-16 15:55:00,88.12,88.13,88.11,88.12,38497.0,77.1669,77.1757,77.1582,77.1669,38497.0
2020-12-17 09:30:00,88.23,88.25,88.19,88.24,294416.0,77.2633,77.2808,77.2282,77.272,294416.0
2020-12-17 09:35:00,88.24,88.26,88.24,88.25,78009.0,77.272,77.2895,77.272,77.2808,78009.0
2020-12-17 09:40:00,88.25,88.28,88.25,88.28,55822.0,77.2808,77.3071,77.2808,77.3071,55822.0
2020-12-17 09:45:00,88.28,88.28,88.27,88.28,44992.0,77.3071,77.3071,77.2983,77.3071,44992.0
2020-12-17 09:50:00,88.28,88.28,88.26,88.27,76399.0,77.3071,77.3071,77.2895,77.2983,76399.0
2020-12-17 09:55:00,88.27,88.27,88.24,88.27,37981.0,77.2983,77.2983,77.272,77.2983,37981.0
2020-12-17 10:00:00,88.26,88.28,88.26,88.28,41382.0,77.2895,77.3071,77.2895,77.3071,41382.0
2020-12-17 10:05:00,88.27,88.28,88.26,88.28,62724.0,77.2983,77.3071,77.2895,77.3071,62724.0
2020-12-17 10:10:00,88.28,88.29,88.27,88.28,57565.0,77.3071,77.3158,77.2983,77.3071,57565.0
2020-12-17 10:15:00,88.28,88.29,88.26,88.27,32952.0,77.3071,77.3158,77.2895,77.2983,32952.0
2020-12-17 10:20:00,88.27,88.29,88.26,88.29,72457.0,77.2983,77.3158,77.2895,77.3158,72457.0
2020-12-17 10:25:00,88.29,88.3,88.26,88.29,76114.0,77.3158,77.3246,77.2895,77.3158,76114.0
2020-12-17 10:30:00,88.29,88.3,88.25,88.26,34244.0,77.3158,77.3246,77.2808,77.2895,34244.0
2020-12-17 10:35:00,88.25,88.26,88.23,88.25,42062.0,77.2808,77.2895,77.2633,77.2808,42062.0
2020-12-17 10:40:00,88.25,88.26,88.24,88.26,57983.0,77.2808,77.2895,77.272,77.2895,57983.0
2020-12-17 10:45:00,88.25,88.27,88.24,88.25,54108.0,77.2808,77.2983,77.272,77.2808,54108.0
2020-12-17 10:50:00,88.25,88.25,88.23,88.23,23806.0,77.2808,77.2808,77.2633,77.2633,23806.0
2020-12-17 10:55:00,88.23,88.24,88.23,88.23,32266.0,77.2633,77.272,77.2633,77.2633,32266.0
2020-12-17 11:00:00,88.23,88.24,88.22,88.23,51223.0,77.2633,77.272,77.2545,77.2633,51223.0
2020-12-17 11:05:00,88.23,88.24,88.2,88.2,83512.0,77.2633,77.272,77.237,77.237,83512.0
2020-12-17 11:10:00,88.2,88.21,88.17,88.17,45531.0,77.237,77.2458,77.2107,77.2107,45531.0
2020-12-17 11:15:00,88.18,88.18,88.16,88.17,33461.0,77.2195,77.2195,77.202,77.2107,33461.0
2020-12-17 11:20:00,88.17,88.19,88.16,88.18,30547.0,77.2107,77.2282,77.202,77.2195,30547.0
2020-12-17 11:25:00,88.17,88.18,88.16,88.17,22763.0,77.2107,77.2195,77.202,77.2107,22763.0
2020-12-17 11:30:00,88.17,88.17,88.15,88.17,35083.0,77.2107,77.2107,77.1932,77.2107,35083.0
2020-12-17 11:35:00,88.16,88.17,88.15,88.16,41492.0,77.202,77.2107,77.1932,77.202,41492.0
2020-12-17 11:40:00,88.15,88.15,88.09,88.12,129826.0,77.1932,77.1932,77.1407,77.1669,129826.0
2020-12-17 11:45:00,88.11,88.12,88.06,88.08,36740.0,77.1582,77.1669,77.1144,77.1319,36740.0
2020-12-17 11:50:00,88.07,88.1,88.06,88.08,149498.0,77.1232,77.1494,77.1144,77.1319,149498.0
2020-12-17 11:55:00,88.09,88.09,88.06,88.06,40210.0,77.1407,77.1407,77.1144,77.1144,40210.0
2020-12-17 12:00:00,88.06,88.09,88.06,88.08,71913.0,77.1144,77.1407,77.1144,77.1319,71913.0
2020-12-17 12:05:00,88.08,88.08,88.04,88.06,53688.0,77.1319,77.1319,77.0969,77.1144,53688.0
2020-12-17 12:10:00,88.06,88.08,88.05,88.08,52654.0,77.1144,77.1319,77.1056,77.1319,52654.0
2020-12-17 12:15:00,88.08,88.08,88.05,88.06,36751.0,77.1319,77.1319,77.1056,77.1144,36751.0
2020-12-17 12:20:00,88.06,88.08,88.05,88.08,60550.0,77.1144,77.1319,77.1056,77.1319,60550.0
2020-12-17 12:25:00,88.08,88.08,88.06,88.07,45472.0,77.1319,77.1319,77.1144,77.1232,45472.0
2020-12-17 12:30:00,88.08,88.09,88.07,88.08,22196.0,77.1319,77.1407,77.1232,77.1319,22196.0
2020-12-17 12:35:00,88.08,88.08,88.06,88.08,16769.0,77.1319,77.1319,77.1144,77.1319,16769.0
2020-12-17 12:40:00,88.08,88.09,88.06,88.09,57321.0,77.1319,77.1407,77.1144,77.1407,57321.0
2020-12-17 12:45:00,88.09,88.09,88.08,88.09,54639.0,77.1407,77.1407,77.1319,77.1407,54639.0
2020-12-17 12:50:00,88.09,88.1,88.08,88.09,67087.0,77.1407,77.1494,77.1319,77.1407,67087.0
2020-12-17 12:55:00,88.09,88.11,88.08,88.1,255915.0,77.1407,77.1582,77.1319,77.1494,255915.0
2020-12-17 13:00:00,88.11,88.14,88.09,88.13,77328.0,77.1582,77.1845,77.1407,77.1757,77328.0
2020-12-17 13:05:00,88.12,88.13,88.12,88.12,40352.0,77.1669,77.1757,77.1669,77.1669,40352.0
2020-12-17 13:10:00,88.13,88.13,88.11,88.13,54181.0,77.1757,77.1757,77.1582,77.1757,54181.0
2020-12-17 13:15:00,88.13,88.13,88.12,88.13,40465.0,77.1757,77.1757,77.1669,77.1757,40465.0
2020-12-17 13:20:00,88.12,88.14,88.12,88.13,46925.0,77.1669,77.1845,77.1669,77.1757,46925.0
2020-12-17 13:25:00,88.13,88.14,88.12,88.13,40419.0,77.1757,77.1845,77.1669,77.1757,40419.0
2020-12-17 13:30:00,88.13,88.15,88.12,88.14,56672.0,77.1757,77.1932,77.1669,77.1845,56672.0
2020-12-17 13:35:00,88.14,88.15,88.13,88.14,35908.0,77.1845,77.1932,77.1757,77.1845,35908.0
2020-12-17 13:40:00,88.14,88.15,88.13,88.15,59492.0,77.1845,77.1932,77.1757,77.1932,59492.0
2020-12-17 13:45:00,88.15,88.15,88.13,88.14,40614.0,77.1932,77.1932,77.1757,77.1845,40614.0
2020-12-17 13:50:00,88.14,88.14,88.12,88.13,52247.0,77.1845,77.1845,77.1669,77.1757,52247.0
2020-12-17 13:55:00,88.13,88.13,88.12,88.13,22078.0,77.1757,77.1757,77.1669,77.1757,22078.0
2020-12-17 14:00:00,88.13,88.13,88.11,88.11,21914.0,77.1757,77.1757,77.1582,77.1582,21914.0
2020-12-17 14:05:00,88.11,88.12,88.11,88.11,17575.0,77.1582,77.1669,77.1582,77.1582,17575.0
2020-12-17 14:10:00,88.12,88.12,88.09,88.11,50052.0,77.1669,77.1669,77.1407,77.1582,50052.0
2020-12-17 14:15:00,88.1,88.12,88.1,88.12,48302.0,77.1494,77.1669,77.1494,77.1669,48302.0
2020-12-17 14:20:00,88.12,88.15,88.11,88.14,254121.0,77.1669,77.1932,77.1582,77.1845,254121.0
2020-12-17 14:25:00,88.15,88.15,88.13,88.13,42649.0,77.1932,77.1932,77.1757,77.1757,42649.0
2020-12-17 14:30:00,88.14,88.14,88.13,88.14,28609.0,77.1845,77.1845,77.1757,77.1845,28609.0
2020-12-17 14:35:00,88.14,88.14,88.12,88.13,51847.0,77.1845,77.1845,77.1669,77.1757,51847.0
2020-12-17 14:40:00,88.14,88.16,88.12,88.16,44360.0,77.1845,77.202,77.1669,77.202,44360.0
2020-12-17 14:45:00,88.16,88.16,88.14,88.15,29460.0,77.202,77.202,77.1845,77.1932,29460.0
2020-12-17 14:50:00,88.16,88.16,88.14,88.15,41312.0,77.202,77.202,77.1845,77.1932,41312.0
2020-12-17 14:55:00,88.15,88.17,88.14,88.16,51004.0,77.1932,77.2107,77.1845,77.202,51004.0
2020-12-17 15:00:00,88.16,88.16,88.13,88.15,72992.0,77.202,77.202,77.1757,77.1932,72992.0
2020-12-17 15:05:00,88.15,88.15,88.13,88.14,61998.0,77.1932,77.1932,77.1757,77.1845,61998.0
2020-12-17 15:10:00,88.14,88.15,88.13,88.14,55464.0,77.1845,77.1932,77.1757,77.1845,55464.0
2020-12-17 15:15:00,88.14,88.14,88.13,88.14,39952.0,77.1845,77.1845,77.1757,77.1845,39952.0
2020-12-17 15:20:00,88.14,88.14,88.12,88.13,71401.0,77.1845,77.1845,77.1669,77.1757,71401.0
2020-12-17 15:25:00,88.13,88.14,88.12,88.14,115173.0,77.1757,77.1845,77.1669,77.1845,115173.0
2020-12-17 15:30:00,88.14,88.14,88.13,88.13,68856.0,77.1845,77.1845,77.1757,77.1757,68856.0
2020-12-17 15:35:00,88.14,88.14,88.1,88.12,51481.0,77.1845,77.1845,77.1494,77.1669,51481.0
2020-12-17 15:40:00,88.12,88.13,88.11,88.13,27835.0,77.1669,77.1757,77.1582,77.1757,27835.0
2020-12-17 15:45:00,88.13,88.13,88.12,88.12,42493.0,77.1757,77.1757,77.1669,77.1669,42493.0
2020-12-17 15:50:00,88.13,88.14,88.12,88.13,20971.0,77.1757,77.1845,77.1669,77.1757,20971.0
2020-12-17 15:55:00,88.14,88.14,88.11,88.12,174100.0,77.1845,77.1845,77.1582,77.1669,174100.0
2020-12-18 09:30:00,88.19,88.24,88.19,88.22,106286.0,77.2282,77.272,77.2282,77.2545,106286.0
2020-12-18 09:35:00,88.2,88.21,88.19,88.2,33875.0,77.237,77.2458,77.2282,77.237,33875.0
2020-12-18 09:40:00,88.19,88.2,88.18,88.19,26335.0,77.2282,77.237,77.2195,77.2282,26335.0
2020-12-18 09:45:00,88.19,88.22,88.17,88.19,133316.0,77.2282,77.2545,77.2107,77.2282,133316.0
2020-12-18 09:50:00,88.19,88.2,88.18,88.2,53501.0,77.2282,77.237,77.2195,77.237,53501.0
2020-12-18 09:55:00,88.2,88.21,88.19,88.2,28245.0,77.237,77.2458,77.2282,77.237,28245.0
2020-12-18 10:00:00,88.2,88.2,88.19,88.2,40160.0,77.237,77.237,77.2282,77.237,40160.0
2020-12-18 10:05:00,88.19,88.2,88.17,88.19,34411.0,77.2282,77.237,77.2107,77.2282,34411.0
2020-12-18 10:10:00,88.19,88.19,88.16,88.17,68406.0,77.2282,77.2282,77.202,77.2107,68406.0
2020-12-18 10:15:00,88.18,88.19,88.17,88.17,71398.0,77.2195,77.2282,77.2107,77.2107,71398.0
2020-12-18 10:20:00,88.17,88.19,88.17,88.17,35352.0,77.2107,77.2282,77.2107,77.2107,35352.0
2020-12-18 10:25:00,88.17,88.19,88.17,88.17,45859.0,77.2107,77.2282,77.2107,77.2107,45859.0
2020-12-18 10:30:00,88.17,88.18,88.14,88.15,52794.0,77.2107,77.2195,77.1845,77.1932,52794.0
2020-12-18 10:35:00,88.15,88.17,88.14,88.17,52912.0,77.1932,77.2107,77.1845,77.2107,52912.0
2020-12-18 10:40:00,88.17,88.17,88.15,88.17,57385.0,77.2107,77.2107,77.1932,77.2107,57385.0
2020-12-18 10:45:00,88.17,88.19,88.16,88.19,81843.0,77.2107,77.2282,77.202,77.2282,81843.0
2020-12-18 10:50:00,88.19,88.19,88.16,88.16,51536.0,77.2282,77.2282,77.202,77.202,51536.0
2020-12-18 10:55:00,88.17,88.17,88.15,88.15,70224.0,77.2107,77.2107,77.1932,77.1932,70224.0
2020-12-18 11:00:00,88.15,88.16,88.13,88.15,54131.0,77.1932,77.202,77.1757,77.1932,54131.0
2020-12-18 11:05:00,88.15,88.15,88.13,88.14,49793.0,77.1932,77.1932,77.1757,77.1845,49793.0
2020-12-18 11:10:00,88.14,88.15,88.13,88.15,44799.0,77.1845,77.1932,77.1757,77.1932,44799.0
2020-12-18 11:15:00,88.15,88.16,88.13,88.13,22113.0,77.1932,77.202,77.1757,77.1757,22113.0
2020-12-18 11:20:00,88.14,88.15,88.1,88.11,42883.0,77.1845,77.1932,77.1494,77.1582,42883.0
2020-12-18 11:25:00,88.12,88.13,88.1,88.12,27727.0,77.1669,77.1757,77.1494,77.1669,27727.0
2020-12-18 11:30:00,88.12,88.12,88.1,88.1,34953.0,77.1669,77.1669,77.1494,77.1494,34953.0
2020-12-18 11:35:00,88.11,88.11,88.1,88.1,18799.0,77.1582,77.1582,77.1494,77.1494,18799.0
2020-12-18 11:40:00,88.1,88.11,88.09,88.1,29784.0,77.1494,77.1582,77.1407,77.1494,29784.0
2020-12-18 11:45:00,88.1,88.11,88.09,88.11,74133.0,77.1494,77.1582,77.1407,77.1582,74133.0
2020-12-18 11:50:00,88.11,88.12,88.1,88.12,70561.0,77.1582,77.1669,77.1494,77.1669,70561.0
2020-12-18 11:55:00,88.11,88.12,88.11,88.12,36808.0,77.1582,77.1669,77.1582,77.1669,36808.0
2020-12-18 12:00:00,88.12,88.13,88.11,88.12,22627.0,77.1669,77.1757,77.1582,77.1669,22627.0
2020-12-18 12:05:00,88.12,88.12,88.11,88.12,14714.0,77.1669,77.1669,77.1582,77.1669,14714.0
2020-12-18 12:10:00,88.12,88.13,88.12,88.13,32348.0,77.1669,77.1757,77.1669,77.1757,32348.0
2020-12-18 12:15:00,88.13,88.13,88.1,88.11,36712.0,77.1757,77.1757,77.1494,77.1582,36712.0
2020-12-18 12:20:00,88.12,88.13,88.11,88.12,40639.0,77.1669,77.1757,77.1582,77.1669,40639.0
2020-12-18 12:25:00,88.12,88.13,88.11,88.12,15602.0,77.1669,77.1757,77.1582,77.1669,15602.0
2020-12-18 12:30:00,88.12,88.12,88.1,88.1,17911.0,77.1669,77.1669,77.1494,77.1494,17911.0
2020-12-18 12:35:00,88.1,88.11,88.09,88.11,38475.0,77.1494,77.1582,77.1407,77.1582,38475.0
2020-12-18 12:40:00,88.11,88.11,88.1,88.11,25807.0,77.1582,77.1582,77.1494,77.1582,25807.0
2020-12-18 12:45:00,88.11,88.11,88.1,88.11,22432.0,77.1582,77.1582,77.1494,77.1582,22432.0
2020-12-18 12:50:00,88.11,88.11,88.1,88.11,42555.0,77.1582,77.1582,77.1494,77.1582,42555.0
2020-12-18 12:55:00,88.11,88.12,88.1,88.12,50351.0,77.1582,77.1669,77.1494,77.1669,50351.0
2020-12-18 13:00:00,88.12,88.12,88.11,88.11,8249.0,77.1669,77.1669,77.1582,77.1582,8249.0
2020-12-18 13:05:00,88.12,88.12,88.11,88.12,33470.0,77.1669,77.1669,77.1582,77.1669,33470.0
2020-12-18 13:10:00,88.11,88.12,88.1,88.1,34656.0,77.1582,77.1669,77.1494,77.1494,34656.0
2020-12-18 13:15:00,88.1,88.12,88.1,88.12,27456.0,77.1494,77.1669,77.1494,77.1669,27456.0
2020-12-18 13:20:00,88.12,88.13,88.11,88.13,58028.0,77.1669,77.1757,77.1582,77.1757,58028.0
2020-12-18 13:25:00,88.13,88.13,88.11,88.12,18579.0,77.1757,77.1757,77.1582,77.1669,18579.0
2020-12-18 13:30:00,88.13,88.13,88.11,88.12,26260.0,77.1757,77.1757,77.1582,77.1669,26260.0
2020-12-18 13:35:00,88.12,88.12,88.11,88.11,17454.0,77.1669,77.1669,77.1582,77.1582,17454.0
2020-12-18 13:40:00,88.12,88.12,88.11,88.11,21288.0,77.1669,77.1669,77.1582,77.1582,21288.0
2020-12-18 13:45:00,88.12,88.12,88.11,88.12,16557.0,77.1669,77.1669,77.1582,77.1669,16557.0
2020-12-18 13:50:00,88.11,88.12,88.1,88.11,14924.0,77.1582,77.1669,77.1494,77.1582,14924.0
2020-12-18 13:55:00,88.11,88.11,88.1,88.11,11979.0,77.1582,77.1582,77.1494,77.1582,11979.0
2020-12-18 14:00:00,88.11,88.11,88.1,88.11,31117.0,77.1582,77.1582,77.1494,77.1582,31117.0
2020-12-18 14:05:00,88.11,88.11,88.09,88.11,43298.0,77.1582,77.1582,77.1407,77.1582,43298.0
2020-12-18 14:10:00,88.11,88.11,88.1,88.11,57627.0,77.1582,77.1582,77.1494,77.1582,57627.0
2020-12-18 14:15:00,88.11,88.11,88.09,88.1,14121.0,77.1582,77.1582,77.1407,77.1494,14121.0
2020-12-18 14:20:00,88.1,88.1,88.08,88.1,26591.0,77.1494,77.1494,77.1319,77.1494,26591.0
2020-12-18 14:25:00,88.09,88.1,88.08,88.09,29287.0,77.1407,77.1494,77.1319,77.1407,29287.0
2020-12-18 14:30:00,88.09,88.11,88.09,88.09,26333.0,77.1407,77.1582,77.1407,77.1407,26333.0
2020-12-18 14:35:00,88.09,88.1,88.09,88.09,31333.0,77.1407,77.1494,77.1407,77.1407,31333.0
2020-12-18 14:40:00,88.09,88.1,88.08,88.09,21718.0,77.1407,77.1494,77.1319,77.1407,21718.0
2020-12-18 14:45:00,88.09,88.09,88.06,88.07,31778.0,77.1407,77.1407,77.1144,77.1232,31778.0
2020-12-18 14:50:00,88.06,88.08,88.06,88.08,127367.0,77.1144,77.1319,77.1144,77.1319,127367.0
2020-12-18 14:55:00,88.08,88.09,88.07,88.08,38978.0,77.1319,77.1407,77.1232,77.1319,38978.0
2020-12-18 15:00:00,88.08,88.09,88.07,88.09,56531.0,77.1319,77.1407,77.1232,77.1407,56531.0
2020-12-18 15:05:00,88.09,88.09,88.08,88.09,23081.0,77.1407,77.1407,77.1319,77.1407,23081.0
2020-12-18 15:10:00,88.09,88.09,88.08,88.08,53505.0,77.1407,77.1407,77.1319,77.1319,53505.0
2020-12-18 15:15:00,88.08,88.1,88.07,88.1,39532.0,77.1319,77.1494,77.1232,77.1494,39532.0
2020-12-18 15:20:00,88.09,88.11,88.09,88.09,27147.0,77.1407,77.1582,77.1407,77.1407,27147.0
2020-12-18 15:25:00,88.09,88.1,88.09,88.1,39147.0,77.1407,77.1494,77.1407,77.1494,39147.0
2020-12-18 15:30:00,88.09,88.1,88.09,88.09,32514.0,77.1407,77.1494,77.1407,77.1407,32514.0
2020-12-18 15:35:00,88.1,88.1,88.09,88.1,27347.0,77.1494,77.1494,77.1407,77.1494,27347.0
2020-12-18 15:40:00,88.09,88.1,88.08,88.09,96448.0,77.1407,77.1494,77.1319,77.1407,96448.0
2020-12-18 15:45:00,88.08,88.09,88.08,88.09,24391.0,77.1319,77.1407,77.1319,77.1407,24391.0
2020-12-18 15:50:00,88.09,88.1,88.08,88.09,50930.0,77.1407,77.1494,77.1319,77.1407,50930.0
2020-12-18 15:55:00,88.09,88.1,88.08,88.09,76523.0,77.1407,77.1494,77.1319,77.1407,76523.0
2020-12-21 09:30:00,88.19,88.22,88.14,88.16,212542.0,77.2282,77.2545,77.1845,77.202,212542.0
2020-12-21 09:35:00,88.14,88.16,88.13,88.15,72155.0,77.1845,77.202,77.1757,77.1932,72155.0
2020-12-21 09:40:00,88.15,88.15,88.13,88.13,47801.0,77.1932,77.1932,77.1757,77.1757,47801.0
2020-12-21 09:45:00,88.13,88.13,88.11,88.12,77032.0,77.1757,77.1757,77.1582,77.1669,77032.0
2020-12-21 09:50:00,88.11,88.12,88.1,88.1,58031.0,77.1582,77.1669,77.1494,77.1494,58031.0
2020-12-21 09:55:00,88.11,88.12,88.1,88.11,37222.0,77.1582,77.1669,77.1494,77.1582,37222.0
2020-12-21 10:00:00,88.11,88.13,88.1,88.12,80726.0,77.1582,77.1757,77.1494,77.1669,80726.0
2020-12-21 10:05:00,88.12,88.13,88.11,88.12,86062.0,77.1669,77.1757,77.1582,77.1669,86062.0
2020-12-21 10:10:00,88.12,88.13,88.11,88.12,53013.0,77.1669,77.1757,77.1582,77.1669,53013.0
2020-12-21 10:15:00,88.11,88.13,88.11,88.13,81787.0,77.1582,77.1757,77.1582,77.1757,81787.0
2020-12-21 10:20:00,88.13,88.13,88.1,88.11,79571.0,77.1757,77.1757,77.1494,77.1582,79571.0
2020-12-21 10:25:00,88.11,88.11,88.08,88.09,85350.0,77.1582,77.1582,77.1319,77.1407,85350.0
2020-12-21 10:30:00,88.09,88.09,88.07,88.08,99972.0,77.1407,77.1407,77.1232,77.1319,99972.0
2020-12-21 10:35:00,88.09,88.09,88.08,88.09,61400.0,77.1407,77.1407,77.1319,77.1407,61400.0
2020-12-21 10:40:00,88.09,88.09,88.08,88.08,99624.0,77.1407,77.1407,77.1319,77.1319,99624.0
2020-12-21 10:45:00,88.08,88.09,88.06,88.06,101286.0,77.1319,77.1407,77.1144,77.1144,101286.0
2020-12-21 10:50:00,88.06,88.09,88.06,88.09,90267.0,77.1144,77.1407,77.1144,77.1407,90267.0
2020-12-21 10:55:00,88.09,88.09,88.07,88.08,69093.0,77.1407,77.1407,77.1232,77.1319,69093.0
2020-12-21 11:00:00,88.08,88.09,88.07,88.08,93320.0,77.1319,77.1407,77.1232,77.1319,93320.0
2020-12-21 11:05:00,88.08,88.09,88.07,88.09,95080.0,77.1319,77.1407,77.1232,77.1407,95080.0
2020-12-21 11:10:00,88.09,88.11,88.09,88.09,97355.0,77.1407,77.1582,77.1407,77.1407,97355.0
2020-12-21 11:15:00,88.09,88.1,88.08,88.09,55184.0,77.1407,77.1494,77.1319,77.1407,55184.0
2020-12-21 11:20:00,88.09,88.1,88.07,88.09,63439.0,77.1407,77.1494,77.1232,77.1407,63439.0
2020-12-21 11:25:00,88.09,88.1,88.08,88.09,69067.0,77.1407,77.1494,77.1319,77.1407,69067.0
2020-12-21 11:30:00,88.09,88.1,88.08,88.09,58506.0,77.1407,77.1494,77.1319,77.1407,58506.0
2020-12-21 11:35:00,88.09,88.1,88.09,88.1,47816.0,77.1407,77.1494,77.1407,77.1494,47816.0
2020-12-21 11:40:00,88.09,88.12,88.09,88.11,60096.0,77.1407,77.1669,77.1407,77.1582,60096.0
2020-12-21 11:45:00,88.11,88.12,88.1,88.11,32885.0,77.1582,77.1669,77.1494,77.1582,32885.0
2020-12-21 11:50:00,88.11,88.11,88.09,88.11,55030.0,77.1582,77.1582,77.1407,77.1582,55030.0
2020-12-21 11:55:00,88.11,88.11,88.09,88.09,66511.0,77.1582,77.1582,77.1407,77.1407,66511.0
2020-12-21 12:00:00,88.09,88.11,88.09,88.09,33612.0,77.1407,77.1582,77.1407,77.1407,33612.0
2020-12-21 12:05:00,88.09,88.11,88.09,88.09,36439.0,77.1407,77.1582,77.1407,77.1407,36439.0
2020-12-21 12:10:00,88.09,88.11,88.09,88.11,30735.0,77.1407,77.1582,77.1407,77.1582,30735.0
2020-12-21 12:15:00,88.11,88.13,88.1,88.13,59808.0,77.1582,77.1757,77.1494,77.1757,59808.0
2020-12-21 12:20:00,88.12,88.13,88.11,88.12,38125.0,77.1669,77.1757,77.1582,77.1669,38125.0
2020-12-21 12:25:00,88.13,88.13,88.12,88.13,28418.0,77.1757,77.1757,77.1669,77.1757,28418.0
2020-12-21 12:30:00,88.12,88.14,88.11,88.13,32139.0,77.1669,77.1845,77.1582,77.1757,32139.0
2020-12-21 12:35:00,88.12,88.14,88.11,88.13,25520.0,77.1669,77.1845,77.1582,77.1757,25520.0
2020-12-21 12:40:00,88.13,88.14,88.12,88.14,27963.0,77.1757,77.1845,77.1669,77.1845,27963.0
2020-12-21 12:45:00,88.14,88.14,88.12,88.13,13772.0,77.1845,77.1845,77.1669,77.1757,13772.0
2020-12-21 12:50:00,88.13,88.13,88.11,88.11,35628.0,77.1757,77.1757,77.1582,77.1582,35628.0
2020-12-21 12:55:00,88.12,88.12,88.1,88.11,23106.0,77.1669,77.1669,77.1494,77.1582,23106.0
2020-12-21 13:00:00,88.11,88.13,88.1,88.13,84205.0,77.1582,77.1757,77.1494,77.1757,84205.0
2020-12-21 13:05:00,88.12,88.13,88.11,88.13,65764.0,77.1669,77.1757,77.1582,77.1757,65764.0
2020-12-21 13:10:00,88.12,88.13,88.1,88.11,45734.0,77.1669,77.1757,77.1494,77.1582,45734.0
2020-12-21 13:15:00,88.11,88.12,88.1,88.11,32480.0,77.1582,77.1669,77.1494,77.1582,32480.0
2020-12-21 13:20:00,88.1,88.1,88.08,88.09,38531.0,77.1494,77.1494,77.1319,77.1407,38531.0
2020-12-21 13:25:00,88.09,88.1,88.07,88.09,55166.0,77.1407,77.1494,77.1232,77.1407,55166.0
2020-12-21 13:30:00,88.1,88.11,88.09,88.11,40838.0,77.1494,77.1582,77.1407,77.1582,40838.0
2020-12-21 13:35:00,88.11,88.12,88.1,88.11,53650.0,77.1582,77.1669,77.1494,77.1582,53650.0
2020-12-21 13:40:00,88.12,88.12,88.1,88.11,34888.0,77.1669,77.1669,77.1494,77.1582,34888.0
2020-12-21 13:45:00,88.11,88.12,88.1,88.11,28388.0,77.1582,77.1669,77.1494,77.1582,28388.0
2020-12-21 13:50:00,88.12,88.12,88.1,88.12,25797.0,77.1669,77.1669,77.1494,77.1669,25797.0
2020-12-21 13:55:00,88.12,88.13,88.11,88.12,21100.0,77.1669,77.1757,77.1582,77.1669,21100.0
2020-12-21 14:00:00,88.12,88.13,88.11,88.13,58474.0,77.1669,77.1757,77.1582,77.1757,58474.0
2020-12-21 14:05:00,88.13,88.13,88.11,88.12,24957.0,77.1757,77.1757,77.1582,77.1669,24957.0
2020-12-21 14:10:00,88.11,88.12,88.1,88.1,74312.0,77.1582,77.1669,77.1494,77.1494,74312.0
2020-12-21 14:15:00,88.11,88.11,88.09,88.09,355371.0,77.1582,77.1582,77.1407,77.1407,355371.0
2020-12-21 14:20:00,88.1,88.11,88.07,88.09,75310.0,77.1494,77.1582,77.1232,77.1407,75310.0
2020-12-21 14:25:00,88.09,88.09,88.07,88.08,37983.0,77.1407,77.1407,77.1232,77.1319,37983.0
2020-12-21 14:30:00,88.09,88.09,88.06,88.06,38654.0,77.1407,77.1407,77.1144,77.1144,38654.0
2020-12-21 14:35:00,88.07,88.08,88.06,88.06,47767.0,77.1232,77.1319,77.1144,77.1144,47767.0
2020-12-21 14:40:00,88.07,88.1,88.06,88.09,65606.0,77.1232,77.1494,77.1144,77.1407,65606.0
2020-12-21 14:45:00,88.09,88.1,88.08,88.1,48938.0,77.1407,77.1494,77.1319,77.1494,48938.0
2020-12-21 14:50:00,88.1,88.1,88.08,88.09,36527.0,77.1494,77.1494,77.1319,77.1407,36527.0
2020-12-21 14:55:00,88.09,88.11,88.07,88.11,42893.0,77.1407,77.1582,77.1232,77.1582,42893.0
2020-12-21 15:00:00,88.1,88.11,88.09,88.11,28048.0,77.1494,77.1582,77.1407,77.1582,28048.0
2020-12-21 15:05:00,88.11,88.11,88.1,88.1,56229.0,77.1582,77.1582,77.1494,77.1494,56229.0
2020-12-21 15:10:00,88.11,88.11,88.1,88.11,30723.0,77.1582,77.1582,77.1494,77.1582,30723.0
2020-12-21 15:15:00,88.11,88.12,88.1,88.12,56543.0,77.1582,77.1669,77.1494,77.1669,56543.0
2020-12-21 15:20:00,88.12,88.12,88.11,88.12,29480.0,77.1669,77.1669,77.1582,77.1669,29480.0
2020-12-21 15:25:00,88.12,88.12,88.11,88.11,38002.0,77.1669,77.1669,77.1582,77.1582,38002.0
2020-12-21 15:30:00,88.12,88.13,88.11,88.13,47603.0,77.1669,77.1757,77.1582,77.1757,47603.0
2020-12-21 15:35:00,88.13,88.13,88.11,88.13,127832.0,77.1757,77.1757,77.1582,77.1757,127832.0
2020-12-21 15:40:00,88.12,88.13,88.11,88.12,55295.0,77.1669,77.1757,77.1582,77.1669,55295.0
2020-12-21 15:45:00,88.11,88.12,88.11,88.11,87366.0,77.1582,77.1669,77.1582,77.1582,87366.0
2020-12-21 15:50:00,88.12,88.13,88.11,88.13,102666.0,77.1669,77.1757,77.1582,77.1757,102666.0
2020-12-21 15:55:00,88.13,88.13,88.11,88.12,169710.0,77.1757,77.1757,77.1582,77.1669,169710.0
2020-12-22 09:30:00,88.15,88.23,88.09,88.2,118546.0,77.1932,77.2633,77.1407,77.237,118546.0
2020-12-22 09:35:00,88.21,88.22,88.2,88.2,15702.0,77.2458,77.2545,77.237,77.237,15702.0
2020-12-22 09:40:00,88.2,88.22,88.18,88.18,36513.0,77.237,77.2545,77.2195,77.2195,36513.0
2020-12-22 09:45:00,88.18,88.19,88.15,88.15,34307.0,77.2195,77.2282,77.1932,77.1932,34307.0
2020-12-22 09:50:00,88.16,88.18,88.16,88.17,23043.0,77.202,77.2195,77.202,77.2107,23043.0
2020-12-22 09:55:00,88.18,88.19,88.17,88.18,46083.0,77.2195,77.2282,77.2107,77.2195,46083.0
2020-12-22 10:00:00,88.19,88.2,88.18,88.18,47208.0,77.2282,77.237,77.2195,77.2195,47208.0
2020-12-22 10:05:00,88.19,88.19,88.17,88.19,58277.0,77.2282,77.2282,77.2107,77.2282,58277.0
2020-12-22 10:10:00,88.19,88.2,88.17,88.19,45389.0,77.2282,77.237,77.2107,77.2282,45389.0
2020-12-22 10:15:00,88.19,88.19,88.18,88.19,50809.0,77.2282,77.2282,77.2195,77.2282,50809.0
2020-12-22 10:20:00,88.19,88.2,88.18,88.19,45403.0,77.2282,77.237,77.2195,77.2282,45403.0
2020-12-22 10:25:00,88.19,88.2,88.18,88.2,57865.0,77.2282,77.237,77.2195,77.237,57865.0
2020-12-22 10:30:00,88.2,88.21,88.17,88.2,63610.0,77.237,77.2458,77.2107,77.237,63610.0
2020-12-22 10:35:00,88.2,88.21,88.18,88.19,23259.0,77.237,77.2458,77.2195,77.2282,23259.0
2020-12-22 10:40:00,88.2,88.21,88.19,88.2,57370.0,77.237,77.2458,77.2282,77.237,57370.0
2020-12-22 10:45:00,88.2,88.21,88.19,88.19,37337.0,77.237,77.2458,77.2282,77.2282,37337.0
2020-12-22 10:50:00,88.2,88.2,88.18,88.19,48735.0,77.237,77.237,77.2195,77.2282,48735.0
2020-12-22 10:55:00,88.19,88.19,88.17,88.18,20951.0,77.2282,77.2282,77.2107,77.2195,20951.0
2020-12-22 11:00:00,88.17,88.17,88.14,88.16,86969.0,77.2107,77.2107,77.1845,77.202,86969.0
2020-12-22 11:05:00,88.16,88.16,88.15,88.16,62484.0,77.202,77.202,77.1932,77.202,62484.0
2020-12-22 11:10:00,88.16,88.16,88.14,88.16,66500.0,77.202,77.202,77.1845,77.202,66500.0
2020-12-22 11:15:00,88.16,88.18,88.15,88.17,79979.0,77.202,77.2195,77.1932,77.2107,79979.0
2020-12-22 11:20:00,88.17,88.19,88.17,88.18,30713.0,77.2107,77.2282,77.2107,77.2195,30713.0
2020-12-22 11:25:00,88.19,88.19,88.18,88.19,38190.0,77.2282,77.2282,77.2195,77.2282,38190.0
2020-12-22 11:30:00,88.19,88.21,88.18,88.2,60597.0,77.2282,77.2458,77.2195,77.237,60597.0
2020-12-22 11:35:00,88.2,88.21,88.2,88.2,22283.0,77.237,77.2458,77.237,77.237,22283.0
2020-12-22 11:40:00,88.2,88.23,88.2,88.23,41184.0,77.237,77.2633,77.237,77.2633,41184.0
2020-12-22 11:45:00,88.23,88.24,88.21,88.23,42324.0,77.2633,77.272,77.2458,77.2633,42324.0
2020-12-22 11:50:00,88.23,88.25,88.22,88.23,48039.0,77.2633,77.2808,77.2545,77.2633,48039.0
2020-12-22 11:55:00,88.23,88.23,88.19,88.2,43148.0,77.2633,77.2633,77.2282,77.237,43148.0
2020-12-22 12:00:00,88.2,88.22,88.19,88.2,48156.0,77.237,77.2545,77.2282,77.237,48156.0
2020-12-22 12:05:00,88.2,88.22,88.2,88.21,51098.0,77.237,77.2545,77.237,77.2458,51098.0
2020-12-22 12:10:00,88.22,88.22,88.21,88.22,16865.0,77.2545,77.2545,77.2458,77.2545,16865.0
2020-12-22 12:15:00,88.22,88.22,88.21,88.22,28515.0,77.2545,77.2545,77.2458,77.2545,28515.0
2020-12-22 12:20:00,88.22,88.22,88.21,88.22,18147.0,77.2545,77.2545,77.2458,77.2545,18147.0
2020-12-22 12:25:00,88.22,88.23,88.21,88.23,18354.0,77.2545,77.2633,77.2458,77.2633,18354.0
2020-12-22 12:30:00,88.23,88.24,88.22,88.23,65200.0,77.2633,77.272,77.2545,77.2633,65200.0
2020-12-22 12:35:00,88.23,88.24,88.22,88.23,15604.0,77.2633,77.272,77.2545,77.2633,15604.0
2020-12-22 12:40:00,88.22,88.23,88.21,88.22,24231.0,77.2545,77.2633,77.2458,77.2545,24231.0
2020-12-22 12:45:00,88.22,88.22,88.21,88.22,29299.0,77.2545,77.2545,77.2458,77.2545,29299.0
2020-12-22 12:50:00,88.22,88.22,88.21,88.22,31285.0,77.2545,77.2545,77.2458,77.2545,31285.0
2020-12-22 12:55:00,88.22,88.24,88.21,88.22,20562.0,77.2545,77.272,77.2458,77.2545,20562.0
2020-12-22 13:00:00,88.23,88.24,88.22,88.23,14491.0,77.2633,77.272,77.2545,77.2633,14491.0
2020-12-22 13:05:00,88.23,88.24,88.22,88.23,43299.0,77.2633,77.272,77.2545,77.2633,43299.0
2020-12-22 13:10:00,88.23,88.24,88.23,88.23,25931.0,77.2633,77.272,77.2633,77.2633,25931.0
2020-12-22 13:15:00,88.24,88.24,88.22,88.24,33071.0,77.272,77.272,77.2545,77.272,33071.0
2020-12-22 13:20:00,88.24,88.24,88.23,88.23,10249.0,77.272,77.272,77.2633,77.2633,10249.0
2020-12-22 13:25:00,88.23,88.24,88.23,88.23,23301.0,77.2633,77.272,77.2633,77.2633,23301.0
2020-12-22 13:30:00,88.23,88.24,88.22,88.23,16936.0,77.2633,77.272,77.2545,77.2633,16936.0
2020-12-22 13:35:00,88.23,88.24,88.23,88.23,10817.0,77.2633,77.272,77.2633,77.2633,10817.0
2020-12-22 13:40:00,88.24,88.24,88.22,88.23,14681.0,77.272,77.272,77.2545,77.2633,14681.0
2020-12-22 13:45:00,88.24,88.25,88.23,88.24,22142.0,77.272,77.2808,77.2633,77.272,22142.0
2020-12-22 13:50:00,88.23,88.25,88.23,88.23,19085.0,77.2633,77.2808,77.2633,77.2633,19085.0
2020-12-22 13:55:00,88.23,88.25,88.23,88.25,29279.0,77.2633,77.2808,77.2633,77.2808,29279.0
2020-12-22 14:00:00,88.25,88.25,88.23,88.23,233298.0,77.2808,77.2808,77.2633,77.2633,233298.0
2020-12-22 14:05:00,88.23,88.24,88.23,88.23,22800.0,77.2633,77.272,77.2633,77.2633,22800.0
2020-12-22 14:10:00,88.24,88.24,88.22,88.23,26826.0,77.272,77.272,77.2545,77.2633,26826.0
2020-12-22 14:15:00,88.23,88.24,88.22,88.23,58004.0,77.2633,77.272,77.2545,77.2633,58004.0
2020-12-22 14:20:00,88.23,88.24,88.22,88.23,27235.0,77.2633,77.272,77.2545,77.2633,27235.0
2020-12-22 14:25:00,88.24,88.25,88.23,88.24,31782.0,77.272,77.2808,77.2633,77.272,31782.0
2020-12-22 14:30:00,88.24,88.25,88.23,88.23,21467.0,77.272,77.2808,77.2633,77.2633,21467.0
2020-12-22 14:35:00,88.23,88.24,88.23,88.23,37189.0,77.2633,77.272,77.2633,77.2633,37189.0
2020-12-22 14:40:00,88.23,88.24,88.22,88.23,67122.0,77.2633,77.272,77.2545,77.2633,67122.0
2020-12-22 14:45:00,88.22,88.24,88.22,88.23,17789.0,77.2545,77.272,77.2545,77.2633,17789.0
2020-12-22 14:50:00,88.23,88.24,88.23,88.24,20945.0,77.2633,77.272,77.2633,77.272,20945.0
2020-12-22 14:55:00,88.23,88.25,88.23,88.25,43219.0,77.2633,77.2808,77.2633,77.2808,43219.0
2020-12-22 15:00:00,88.25,88.25,88.24,88.25,32803.0,77.2808,77.2808,77.272,77.2808,32803.0
2020-12-22 15:05:00,88.25,88.25,88.23,88.24,32660.0,77.2808,77.2808,77.2633,77.272,32660.0
2020-12-22 15:10:00,88.24,88.25,88.24,88.25,34032.0,77.272,77.2808,77.272,77.2808,34032.0
2020-12-22 15:15:00,88.25,88.26,88.24,88.26,38957.0,77.2808,77.2895,77.272,77.2895,38957.0
2020-12-22 15:20:00,88.25,88.25,88.23,88.25,77108.0,77.2808,77.2808,77.2633,77.2808,77108.0
2020-12-22 15:25:00,88.24,88.24,88.23,88.24,49772.0,77.272,77.272,77.2633,77.272,49772.0
2020-12-22 15:30:00,88.24,88.25,88.23,88.25,59313.0,77.272,77.2808,77.2633,77.2808,59313.0
2020-12-22 15:35:00,88.25,88.26,88.24,88.26,25062.0,77.2808,77.2895,77.272,77.2895,25062.0
2020-12-22 15:40:00,88.26,88.26,88.24,88.25,47029.0,77.2895,77.2895,77.272,77.2808,47029.0
2020-12-22 15:45:00,88.24,88.25,88.24,88.24,63458.0,77.272,77.2808,77.272,77.272,63458.0
2020-12-22 15:50:00,88.25,88.25,88.24,88.25,21497.0,77.2808,77.2808,77.272,77.2808,21497.0
2020-12-22 15:55:00,88.24,88.25,88.23,88.24,162582.0,77.272,77.2808,77.2633,77.272,162582.0
2020-12-23 09:30:00,87.86,87.86,87.75,87.78,185566.0,77.1939,77.1939,77.0973,77.1236,185566.0
2020-12-23 09:35:00,87.77,87.78,87.75,87.76,38752.0,77.1148,77.1236,77.0973,77.106,38752.0
2020-12-23 09:40:00,87.75,87.76,87.71,87.73,62918.0,77.0973,77.106,77.0621,77.0797,62918.0
2020-12-23 09:45:00,87.73,87.74,87.71,87.74,35724.0,77.0797,77.0885,77.0621,77.0885,35724.0
2020-12-23 09:50:00,87.73,87.75,87.73,87.74,14600.0,77.0797,77.0973,77.0797,77.0885,14600.0
2020-12-23 09:55:00,87.73,87.76,87.73,87.75,32514.0,77.0797,77.106,77.0797,77.0973,32514.0
2020-12-23 10:00:00,87.75,87.75,87.71,87.73,81670.0,77.0973,77.0973,77.0621,77.0797,81670.0
2020-12-23 10:05:00,87.73,87.76,87.71,87.76,45612.0,77.0797,77.106,77.0621,77.106,45612.0
2020-12-23 10:10:00,87.76,87.76,87.74,87.76,48046.0,77.106,77.106,77.0885,77.106,48046.0
2020-12-23 10:15:00,87.76,87.77,87.75,87.77,63998.0,77.106,77.1148,77.0973,77.1148,63998.0
2020-12-23 10:20:00,87.77,87.77,87.75,87.76,83901.0,77.1148,77.1148,77.0973,77.106,83901.0
2020-12-23 10:25:00,87.77,87.77,87.75,87.77,65532.0,77.1148,77.1148,77.0973,77.1148,65532.0
2020-12-23 10:30:00,87.76,87.79,87.75,87.79,47585.0,77.106,77.1324,77.0973,77.1324,47585.0
2020-12-23 10:35:00,87.78,87.79,87.76,87.77,29776.0,77.1236,77.1324,77.106,77.1148,29776.0
2020-12-23 10:40:00,87.77,87.78,87.76,87.77,48288.0,77.1148,77.1236,77.106,77.1148,48288.0
2020-12-23 10:45:00,87.78,87.78,87.75,87.76,43135.0,77.1236,77.1236,77.0973,77.106,43135.0
2020-12-23 10:50:00,87.76,87.76,87.74,87.74,22208.0,77.106,77.106,77.0885,77.0885,22208.0
2020-12-23 10:55:00,87.74,87.75,87.74,87.75,40354.0,77.0885,77.0973,77.0885,77.0973,40354.0
2020-12-23 11:00:00,87.75,87.75,87.72,87.73,83239.0,77.0973,77.0973,77.0709,77.0797,83239.0
2020-12-23 11:05:00,87.73,87.74,87.71,87.71,45962.0,77.0797,77.0885,77.0621,77.0621,45962.0
2020-12-23 11:10:00,87.71,87.73,87.7,87.73,78287.0,77.0621,77.0797,77.0533,77.0797,78287.0
2020-12-23 11:15:00,87.73,87.73,87.72,87.73,49691.0,77.0797,77.0797,77.0709,77.0797,49691.0
2020-12-23 11:20:00,87.73,87.74,87.72,87.74,40928.0,77.0797,77.0885,77.0709,77.0885,40928.0
2020-12-23 11:25:00,87.74,87.76,87.73,87.75,61519.0,77.0885,77.106,77.0797,77.0973,61519.0
2020-12-23 11:30:00,87.74,87.76,87.74,87.76,78891.0,77.0885,77.106,77.0885,77.106,78891.0
2020-12-23 11:35:00,87.76,87.78,87.75,87.78,45533.0,77.106,77.1236,77.0973,77.1236,45533.0
2020-12-23 11:40:00,87.78,87.8,87.77,87.8,69964.0,77.1236,77.1412,77.1148,77.1412,69964.0
2020-12-23 11:45:00,87.8,87.81,87.79,87.81,50235.0,77.1412,77.15,77.1324,77.15,50235.0
2020-12-23 11:50:00,87.81,87.82,87.8,87.81,57703.0,77.15,77.1588,77.1412,77.15,57703.0
2020-12-23 11:55:00,87.81,87.83,87.8,87.83,57042.0,77.15,77.1675,77.1412,77.1675,57042.0
2020-12-23 12:00:00,87.83,87.83,87.81,87.82,37642.0,77.1675,77.1675,77.15,77.1588,37642.0
2020-12-23 12:05:00,87.83,87.83,87.81,87.81,36033.0,77.1675,77.1675,77.15,77.15,36033.0
2020-12-23 12:10:00,87.81,87.84,87.81,87.83,59611.0,77.15,77.1763,77.15,77.1675,59611.0
2020-12-23 12:15:00,87.84,87.84,87.83,87.84,20355.0,77.1763,77.1763,77.1675,77.1763,20355.0
2020-12-23 12:20:00,87.84,87.84,87.8,87.81,38791.0,77.1763,77.1763,77.1412,77.15,38791.0
2020-12-23 12:25:00,87.81,87.81,87.8,87.81,37155.0,77.15,77.15,77.1412,77.15,37155.0
2020-12-23 12:30:00,87.81,87.83,87.8,87.81,32809.0,77.15,77.1675,77.1412,77.15,32809.0
2020-12-23 12:35:00,87.82,87.83,87.81,87.83,24368.0,77.1588,77.1675,77.15,77.1675,24368.0
2020-12-23 12:40:00,87.83,87.83,87.81,87.81,16233.0,77.1675,77.1675,77.15,77.15,16233.0
2020-12-23 12:45:00,87.81,87.82,87.81,87.81,30432.0,77.15,77.1588,77.15,77.15,30432.0
2020-12-23 12:50:00,87.81,87.82,87.81,87.82,31549.0,77.15,77.1588,77.15,77.1588,31549.0
2020-12-23 12:55:00,87.81,87.82,87.81,87.82,21934.0,77.15,77.1588,77.15,77.1588,21934.0
2020-12-23 13:00:00,87.81,87.83,87.81,87.82,84377.0,77.15,77.1675,77.15,77.1588,84377.0
2020-12-23 13:05:00,87.83,87.83,87.81,87.81,43448.0,77.1675,77.1675,77.15,77.15,43448.0
2020-12-23 13:10:00,87.82,87.82,87.81,87.81,33821.0,77.1588,77.1588,77.15,77.15,33821.0
2020-12-23 13:15:00,87.82,87.82,87.81,87.81,109811.0,77.1588,77.1588,77.15,77.15,109811.0
2020-12-23 13:20:00,87.81,87.82,87.79,87.8,58998.0,77.15,77.1588,77.1324,77.1412,58998.0
2020-12-23 13:25:00,87.8,87.8,87.77,87.78,34301.0,77.1412,77.1412,77.1148,77.1236,34301.0
2020-12-23 13:30:00,87.78,87.78,87.77,87.78,222959.0,77.1236,77.1236,77.1148,77.1236,222959.0
2020-12-23 13:35:00,87.78,87.78,87.77,87.78,54326.0,77.1236,77.1236,77.1148,77.1236,54326.0
2020-12-23 13:40:00,87.78,87.79,87.77,87.78,56439.0,77.1236,77.1324,77.1148,77.1236,56439.0
2020-12-23 13:45:00,87.78,87.79,87.78,87.79,37663.0,77.1236,77.1324,77.1236,77.1324,37663.0
2020-12-23 13:50:00,87.79,87.79,87.78,87.79,43798.0,77.1324,77.1324,77.1236,77.1324,43798.0
2020-12-23 13:55:00,87.79,87.81,87.78,87.81,26855.0,77.1324,77.15,77.1236,77.15,26855.0
2020-12-23 14:00:00,87.81,87.81,87.8,87.81,30724.0,77.15,77.15,77.1412,77.15,30724.0
2020-12-23 14:05:00,87.81,87.81,87.8,87.81,27927.0,77.15,77.15,77.1412,77.15,27927.0
2020-12-23 14:10:00,87.81,87.81,87.79,87.81,64724.0,77.15,77.15,77.1324,77.15,64724.0
2020-12-23 14:15:00,87.81,87.81,87.79,87.8,51460.0,77.15,77.15,77.1324,77.1412,51460.0
2020-12-23 14:20:00,87.8,87.8,87.79,87.8,30974.0,77.1412,77.1412,77.1324,77.1412,30974.0
2020-12-23 14:25:00,87.8,87.82,87.79,87.81,19889.0,77.1412,77.1588,77.1324,77.15,19889.0
2020-12-23 14:30:00,87.81,87.82,87.81,87.82,39635.0,77.15,77.1588,77.15,77.1588,39635.0
2020-12-23 14:35:00,87.81,87.84,87.81,87.84,44456.0,77.15,77.1763,77.15,77.1763,44456.0
2020-12-23 14:40:00,87.84,87.84,87.81,87.81,30081.0,77.1763,77.1763,77.15,77.15,30081.0
2020-12-23 14:45:00,87.81,87.82,87.81,87.81,56717.0,77.15,77.1588,77.15,77.15,56717.0
2020-12-23 14:50:00,87.81,87.84,87.81,87.83,77934.0,77.15,77.1763,77.15,77.1675,77934.0
2020-12-23 14:55:00,87.84,87.86,87.83,87.86,42366.0,77.1763,77.1939,77.1675,77.1939,42366.0
2020-12-23 15:00:00,87.86,87.86,87.85,87.86,13709.0,77.1939,77.1939,77.1851,77.1939,13709.0
2020-12-23 15:05:00,87.85,87.86,87.85,87.85,16545.0,77.1851,77.1939,77.1851,77.1851,16545.0
2020-12-23 15:10:00,87.86,87.86,87.85,87.86,18113.0,77.1939,77.1939,77.1851,77.1939,18113.0
2020-12-23 15:15:00,87.85,87.86,87.85,87.86,38719.0,77.1851,77.1939,77.1851,77.1939,38719.0
2020-12-23 15:20:00,87.86,87.86,87.85,87.85,38672.0,77.1939,77.1939,77.1851,77.1851,38672.0
2020-12-23 15:25:00,87.85,87.86,87.85,87.86,45947.0,77.1851,77.1939,77.1851,77.1939,45947.0
2020-12-23 15:30:00,87.85,87.86,87.85,87.86,23320.0,77.1851,77.1939,77.1851,77.1939,23320.0
2020-12-23 15:35:00,87.86,87.87,87.85,87.86,39693.0,77.1939,77.2027,77.1851,77.1939,39693.0
2020-12-23 15:40:00,87.86,87.86,87.85,87.86,29769.0,77.1939,77.1939,77.1851,77.1939,29769.0
2020-12-23 15:45:00,87.85,87.86,87.85,87.86,80032.0,77.1851,77.1939,77.1851,77.1939,80032.0
2020-12-23 15:50:00,87.86,87.87,87.85,87.87,62483.0,77.1939,77.2027,77.1851,77.2027,62483.0
2020-12-23 15:55:00,87.87,87.87,87.85,87.87,105159.0,77.2027,77.2027,77.1851,77.2027,105159.0
2020-12-24 09:30:00,87.98,87.99,87.93,87.97,117090.0,77.2993,77.3081,77.2554,77.2905,117090.0
2020-12-24 09:35:00,87.98,87.98,87.96,87.97,65687.0,77.2993,77.2993,77.2818,77.2905,65687.0
2020-12-24 09:40:00,87.96,87.98,87.96,87.98,39021.0,77.2818,77.2993,77.2818,77.2993,39021.0
2020-12-24 09:45:00,87.98,87.98,87.97,87.98,14170.0,77.2993,77.2993,77.2905,77.2993,14170.0
2020-12-24 09:50:00,87.98,87.98,87.97,87.98,18195.0,77.2993,77.2993,77.2905,77.2993,18195.0
2020-12-24 09:55:00,87.98,87.99,87.97,87.98,54796.0,77.2993,77.3081,77.2905,77.2993,54796.0
2020-12-24 10:00:00,87.98,87.99,87.97,87.97,33207.0,77.2993,77.3081,77.2905,77.2905,33207.0
2020-12-24 10:05:00,87.98,87.99,87.97,87.98,47981.0,77.2993,77.3081,77.2905,77.2993,47981.0
2020-12-24 10:10:00,87.98,87.99,87.97,87.98,27628.0,77.2993,77.3081,77.2905,77.2993,27628.0
2020-12-24 10:15:00,87.98,87.98,87.96,87.98,76526.0,77.2993,77.2993,77.2818,77.2993,76526.0
2020-12-24 10:20:00,87.98,87.98,87.97,87.98,62323.0,77.2993,77.2993,77.2905,77.2993,62323.0
2020-12-24 10:25:00,87.98,87.98,87.97,87.98,57906.0,77.2993,77.2993,77.2905,77.2993,57906.0
2020-12-24 10:30:00,87.98,87.98,87.97,87.98,29008.0,77.2993,77.2993,77.2905,77.2993,29008.0
2020-12-24 10:35:00,87.98,87.99,87.98,87.98,24478.0,77.2993,77.3081,77.2993,77.2993,24478.0
2020-12-24 10:40:00,87.98,87.99,87.98,87.99,23679.0,77.2993,77.3081,77.2993,77.3081,23679.0
2020-12-24 10:45:00,87.99,88.0,87.98,88.0,34986.0,77.3081,77.3169,77.2993,77.3169,34986.0
2020-12-24 10:50:00,88.0,88.0,87.99,88.0,52420.0,77.3169,77.3169,77.3081,77.3169,52420.0
2020-12-24 10:55:00,88.0,88.0,87.99,88.0,37173.0,77.3169,77.3169,77.3081,77.3169,37173.0
2020-12-24 11:00:00,88.0,88.0,87.99,87.99,17746.0,77.3169,77.3169,77.3081,77.3081,17746.0
2020-12-24 11:05:00,87.99,88.0,87.99,88.0,32041.0,77.3081,77.3169,77.3081,77.3169,32041.0
2020-12-24 11:10:00,88.0,88.0,87.98,87.99,24999.0,77.3169,77.3169,77.2993,77.3081,24999.0
2020-12-24 11:15:00,87.98,87.99,87.98,87.99,21320.0,77.2993,77.3081,77.2993,77.3081,21320.0
2020-12-24 11:20:00,87.98,87.99,87.98,87.98,39438.0,77.2993,77.3081,77.2993,77.2993,39438.0
2020-12-24 11:25:00,87.99,87.99,87.98,87.99,33322.0,77.3081,77.3081,77.2993,77.3081,33322.0
2020-12-24 11:30:00,87.99,87.99,87.98,87.98,34797.0,77.3081,77.3081,77.2993,77.2993,34797.0
2020-12-24 11:35:00,87.98,87.99,87.98,87.98,29007.0,77.2993,77.3081,77.2993,77.2993,29007.0
2020-12-24 11:40:00,87.98,87.99,87.98,87.99,33156.0,77.2993,77.3081,77.2993,77.3081,33156.0
2020-12-24 11:45:00,87.98,87.99,87.98,87.98,36248.0,77.2993,77.3081,77.2993,77.2993,36248.0
2020-12-24 11:50:00,87.98,87.99,87.97,87.98,59114.0,77.2993,77.3081,77.2905,77.2993,59114.0
2020-12-24 11:55:00,87.98,87.99,87.97,87.98,21093.0,77.2993,77.3081,77.2905,77.2993,21093.0
2020-12-24 12:00:00,87.98,87.99,87.97,87.98,33701.0,77.2993,77.3081,77.2905,77.2993,33701.0
2020-12-24 12:05:00,87.98,87.98,87.97,87.97,35788.0,77.2993,77.2993,77.2905,77.2905,35788.0
2020-12-24 12:10:00,87.97,87.97,87.96,87.97,63510.0,77.2905,77.2905,77.2818,77.2905,63510.0
2020-12-24 12:15:00,87.97,87.98,87.96,87.98,32459.0,77.2905,77.2993,77.2818,77.2993,32459.0
2020-12-24 12:20:00,87.97,87.98,87.97,87.98,13944.0,77.2905,77.2993,77.2905,77.2993,13944.0
2020-12-24 12:25:00,87.98,87.99,87.97,87.98,33511.0,77.2993,77.3081,77.2905,77.2993,33511.0
2020-12-24 12:30:00,87.99,88.0,87.98,88.0,60167.0,77.3081,77.3169,77.2993,77.3169,60167.0
2020-12-24 12:35:00,88.0,88.03,87.99,88.02,75387.0,77.3169,77.3433,77.3081,77.3345,75387.0
2020-12-24 12:40:00,88.02,88.02,88.01,88.02,56097.0,77.3345,77.3345,77.3257,77.3345,56097.0
2020-12-24 12:45:00,88.02,88.03,87.99,87.99,100634.0,77.3345,77.3433,77.3081,77.3081,100634.0
2020-12-24 12:50:00,87.99,88.0,87.99,88.0,109438.0,77.3081,77.3169,77.3081,77.3169,109438.0
2020-12-24 12:55:00,88.0,88.01,87.96,88.01,71370.0,77.3169,77.3257,77.2818,77.3257,71370.0
2020-12-28 09:30:00,87.94,87.94,87.91,87.92,227011.0,77.2642,77.2642,77.2378,77.2466,227011.0
2020-12-28 09:35:00,87.92,87.93,87.91,87.92,26015.0,77.2466,77.2554,77.2378,77.2466,26015.0
2020-12-28 09:40:00,87.92,87.92,87.89,87.9,61343.0,77.2466,77.2466,77.2203,77.229,61343.0
2020-12-28 09:45:00,87.89,87.9,87.89,87.89,21518.0,77.2203,77.229,77.2203,77.2203,21518.0
2020-12-28 09:50:00,87.9,87.9,87.88,87.9,40925.0,77.229,77.229,77.2115,77.229,40925.0
2020-12-28 09:55:00,87.9,87.9,87.88,87.89,49911.0,77.229,77.229,77.2115,77.2203,49911.0
2020-12-28 10:00:00,87.89,87.89,87.87,87.87,39128.0,77.2203,77.2203,77.2027,77.2027,39128.0
2020-12-28 10:05:00,87.88,87.89,87.87,87.89,23498.0,77.2115,77.2203,77.2027,77.2203,23498.0
2020-12-28 10:10:00,87.89,87.89,87.87,87.88,45127.0,77.2203,77.2203,77.2027,77.2115,45127.0
2020-12-28 10:15:00,87.88,87.89,87.86,87.89,73250.0,77.2115,77.2203,77.1939,77.2203,73250.0
2020-12-28 10:20:00,87.89,87.9,87.88,87.89,44366.0,77.2203,77.229,77.2115,77.2203,44366.0
2020-12-28 10:25:00,87.89,87.9,87.88,87.9,27153.0,77.2203,77.229,77.2115,77.229,27153.0
2020-12-28 10:30:00,87.9,87.9,87.89,87.9,38942.0,77.229,77.229,77.2203,77.229,38942.0
2020-12-28 10:35:00,87.9,87.91,87.89,87.9,37712.0,77.229,77.2378,77.2203,77.229,37712.0
2020-12-28 10:40:00,87.9,87.91,87.89,87.91,48477.0,77.229,77.2378,77.2203,77.2378,48477.0
2020-12-28 10:45:00,87.91,87.91,87.89,87.9,205740.0,77.2378,77.2378,77.2203,77.229,205740.0
2020-12-28 10:50:00,87.9,87.91,87.89,87.91,58816.0,77.229,77.2378,77.2203,77.2378,58816.0
2020-12-28 10:55:00,87.9,87.92,87.9,87.91,56591.0,77.229,77.2466,77.229,77.2378,56591.0
2020-12-28 11:00:00,87.9,87.92,87.9,87.92,78086.0,77.229,77.2466,77.229,77.2466,78086.0
2020-12-28 11:05:00,87.92,87.92,87.9,87.91,153936.0,77.2466,77.2466,77.229,77.2378,153936.0
2020-12-28 11:10:00,87.91,87.91,87.9,87.91,48908.0,77.2378,77.2378,77.229,77.2378,48908.0
2020-12-28 11:15:00,87.91,87.91,87.89,87.91,279046.0,77.2378,77.2378,77.2203,77.2378,279046.0
2020-12-28 11:20:00,87.91,87.91,87.9,87.91,53324.0,77.2378,77.2378,77.229,77.2378,53324.0
2020-12-28 11:25:00,87.91,87.91,87.9,87.91,50542.0,77.2378,77.2378,77.229,77.2378,50542.0
2020-12-28 11:30:00,87.91,87.92,87.9,87.91,40320.0,77.2378,77.2466,77.229,77.2378,40320.0
2020-12-28 11:35:00,87.91,87.91,87.89,87.9,26372.0,77.2378,77.2378,77.2203,77.229,26372.0
2020-12-28 11:40:00,87.9,87.9,87.89,87.89,66660.0,77.229,77.229,77.2203,77.2203,66660.0
2020-12-28 11:45:00,87.89,87.9,87.89,87.89,38699.0,77.2203,77.229,77.2203,77.2203,38699.0
2020-12-28 11:50:00,87.9,87.9,87.89,87.9,37548.0,77.229,77.229,77.2203,77.229,37548.0
2020-12-28 11:55:00,87.9,87.9,87.89,87.89,40742.0,77.229,77.229,77.2203,77.2203,40742.0
2020-12-28 12:00:00,87.9,87.9,87.89,87.9,66438.0,77.229,77.229,77.2203,77.229,66438.0
2020-12-28 12:05:00,87.9,87.91,87.89,87.91,34738.0,77.229,77.2378,77.2203,77.2378,34738.0
2020-12-28 12:10:00,87.9,87.91,87.9,87.91,28005.0,77.229,77.2378,77.229,77.2378,28005.0
2020-12-28 12:15:00,87.91,87.91,87.9,87.9,51793.0,77.2378,77.2378,77.229,77.229,51793.0
2020-12-28 12:20:00,87.9,87.91,87.9,87.91,25973.0,77.229,77.2378,77.229,77.2378,25973.0
2020-12-28 12:25:00,87.91,87.93,87.9,87.92,61550.0,77.2378,77.2554,77.229,77.2466,61550.0
2020-12-28 12:30:00,87.92,87.93,87.91,87.91,27712.0,77.2466,77.2554,77.2378,77.2378,27712.0
2020-12-28 12:35:00,87.92,87.93,87.91,87.92,18324.0,77.2466,77.2554,77.2378,77.2466,18324.0
2020-12-28 12:40:00,87.92,87.93,87.92,87.92,40207.0,77.2466,77.2554,77.2466,77.2466,40207.0
2020-12-28 12:45:00,87.93,87.94,87.92,87.94,37931.0,77.2554,77.2642,77.2466,77.2642,37931.0
2020-12-28 12:50:00,87.93,87.94,87.92,87.92,26804.0,77.2554,77.2642,77.2466,77.2466,26804.0
2020-12-28 12:55:00,87.92,87.93,87.92,87.93,34288.0,77.2466,77.2554,77.2466,77.2554,34288.0
2020-12-28 13:00:00,87.92,87.94,87.91,87.93,38900.0,77.2466,77.2642,77.2378,77.2554,38900.0
2020-12-28 13:05:00,87.93,87.95,87.93,87.95,50729.0,77.2554,77.273,77.2554,77.273,50729.0
2020-12-28 13:10:00,87.95,87.95,87.94,87.95,47737.0,77.273,77.273,77.2642,77.273,47737.0
2020-12-28 13:15:00,87.95,87.95,87.94,87.95,24503.0,77.273,77.273,77.2642,77.273,24503.0
2020-12-28 13:20:00,87.95,87.95,87.94,87.95,32228.0,77.273,77.273,77.2642,77.273,32228.0
2020-12-28 13:25:00,87.95,87.97,87.94,87.97,60878.0,77.273,77.2905,77.2642,77.2905,60878.0
2020-12-28 13:30:00,87.97,87.99,87.96,87.98,47154.0,77.2905,77.3081,77.2818,77.2993,47154.0
2020-12-28 13:35:00,87.98,87.99,87.98,87.98,37733.0,77.2993,77.3081,77.2993,77.2993,37733.0
2020-12-28 13:40:00,87.98,87.99,87.98,87.99,28678.0,77.2993,77.3081,77.2993,77.3081,28678.0
2020-12-28 13:45:00,87.98,88.01,87.98,88.0,67778.0,77.2993,77.3257,77.2993,77.3169,67778.0
2020-12-28 13:50:00,88.0,88.0,87.99,88.0,31035.0,77.3169,77.3169,77.3081,77.3169,31035.0
2020-12-28 13:55:00,88.0,88.01,87.99,88.01,69749.0,77.3169,77.3257,77.3081,77.3257,69749.0
2020-12-28 14:00:00,88.01,88.01,87.99,88.01,41385.0,77.3257,77.3257,77.3081,77.3257,41385.0
2020-12-28 14:05:00,88.01,88.01,88.0,88.01,30138.0,77.3257,77.3257,77.3169,77.3257,30138.0
2020-12-28 14:10:00,88.01,88.01,88.0,88.01,25610.0,77.3257,77.3257,77.3169,77.3257,25610.0
2020-12-28 14:15:00,88.01,88.01,88.0,88.01,76631.0,77.3257,77.3257,77.3169,77.3257,76631.0
2020-12-28 14:20:00,88.01,88.01,87.99,88.0,25630.0,77.3257,77.3257,77.3081,77.3169,25630.0
2020-12-28 14:25:00,87.99,88.0,87.99,87.99,38315.0,77.3081,77.3169,77.3081,77.3081,38315.0
2020-12-28 14:30:00,88.0,88.0,87.98,87.98,47646.0,77.3169,77.3169,77.2993,77.2993,47646.0
2020-12-28 14:35:00,87.98,87.99,87.98,87.98,35212.0,77.2993,77.3081,77.2993,77.2993,35212.0
2020-12-28 14:40:00,87.98,87.99,87.98,87.98,40844.0,77.2993,77.3081,77.2993,77.2993,40844.0
2020-12-28 14:45:00,87.98,87.99,87.98,87.98,30826.0,77.2993,77.3081,77.2993,77.2993,30826.0
2020-12-28 14:50:00,87.99,88.01,87.98,88.01,153368.0,77.3081,77.3257,77.2993,77.3257,153368.0
2020-12-28 14:55:00,88.01,88.01,87.99,88.0,41778.0,77.3257,77.3257,77.3081,77.3169,41778.0
2020-12-28 15:00:00,87.99,88.03,87.99,88.01,74467.0,77.3081,77.3433,77.3081,77.3257,74467.0
2020-12-28 15:05:00,88.02,88.03,88.0,88.01,73497.0,77.3345,77.3433,77.3169,77.3257,73497.0
2020-12-28 15:10:00,88.01,88.01,87.99,87.99,135340.0,77.3257,77.3257,77.3081,77.3081,135340.0
2020-12-28 15:15:00,88.0,88.0,87.99,88.0,14947.0,77.3169,77.3169,77.3081,77.3169,14947.0
2020-12-28 15:20:00,88.0,88.01,87.98,88.0,113160.0,77.3169,77.3257,77.2993,77.3169,113160.0
2020-12-28 15:25:00,88.0,88.0,87.99,88.0,53994.0,77.3169,77.3169,77.3081,77.3169,53994.0
2020-12-28 15:30:00,88.0,88.0,87.99,88.0,34798.0,77.3169,77.3169,77.3081,77.3169,34798.0
2020-12-28 15:35:00,88.0,88.0,87.99,88.0,71201.0,77.3169,77.3169,77.3081,77.3169,71201.0
2020-12-28 15:40:00,88.0,88.0,87.99,88.0,44072.0,77.3169,77.3169,77.3081,77.3169,44072.0
2020-12-28 15:45:00,87.99,88.0,87.99,87.99,83283.0,77.3081,77.3169,77.3081,77.3081,83283.0
2020-12-28 15:50:00,88.0,88.0,87.99,87.99,28345.0,77.3169,77.3169,77.3081,77.3081,28345.0
2020-12-28 15:55:00,88.0,88.01,87.98,87.98,72649.0,77.3169,77.3257,77.2993,77.2993,72649.0
2020-12-29 09:30:00,87.95,87.98,87.91,87.96,318402.0,77.273,77.2993,77.2378,77.2818,318402.0
2020-12-29 09:35:00,87.95,87.97,87.94,87.97,45124.0,77.273,77.2905,77.2642,77.2905,45124.0
2020-12-29 09:40:00,87.96,87.97,87.96,87.97,24277.0,77.2818,77.2905,77.2818,77.2905,24277.0
2020-12-29 09:45:00,87.97,87.98,87.96,87.96,46260.0,77.2905,77.2993,77.2818,77.2818,46260.0
2020-12-29 09:50:00,87.96,87.97,87.95,87.97,19248.0,77.2818,77.2905,77.273,77.2905,19248.0
2020-12-29 09:55:00,87.96,87.98,87.96,87.98,17630.0,77.2818,77.2993,77.2818,77.2993,17630.0
2020-12-29 10:00:00,87.98,87.98,87.96,87.96,74312.0,77.2993,77.2993,77.2818,77.2818,74312.0
2020-12-29 10:05:00,87.97,87.97,87.96,87.96,61278.0,77.2905,77.2905,77.2818,77.2818,61278.0
2020-12-29 10:10:00,87.96,87.97,87.96,87.97,54730.0,77.2818,77.2905,77.2818,77.2905,54730.0
2020-12-29 10:15:00,87.97,88.0,87.96,87.97,152696.0,77.2905,77.3169,77.2818,77.2905,152696.0
2020-12-29 10:20:00,87.97,87.98,87.97,87.98,104033.0,77.2905,77.2993,77.2905,77.2993,104033.0
2020-12-29 10:25:00,87.98,87.99,87.97,87.98,76785.0,77.2993,77.3081,77.2905,77.2993,76785.0
2020-12-29 10:30:00,87.99,88.0,87.98,87.98,93955.0,77.3081,77.3169,77.2993,77.2993,93955.0
2020-12-29 10:35:00,87.98,88.0,87.98,87.99,91552.0,77.2993,77.3169,77.2993,77.3081,91552.0
2020-12-29 10:40:00,88.0,88.0,87.99,88.0,75648.0,77.3169,77.3169,77.3081,77.3169,75648.0
2020-12-29 10:45:00,88.0,88.0,87.98,87.99,96293.0,77.3169,77.3169,77.2993,77.3081,96293.0
2020-12-29 10:50:00,87.98,88.0,87.98,88.0,61006.0,77.2993,77.3169,77.2993,77.3169,61006.0
2020-12-29 10:55:00,87.99,88.0,87.98,87.99,67371.0,77.3081,77.3169,77.2993,77.3081,67371.0
2020-12-29 11:00:00,87.98,88.02,87.98,88.02,47095.0,77.2993,77.3345,77.2993,77.3345,47095.0
2020-12-29 11:05:00,88.02,88.02,88.0,88.01,49136.0,77.3345,77.3345,77.3169,77.3257,49136.0
2020-12-29 11:10:00,88.01,88.02,88.0,88.02,84712.0,77.3257,77.3345,77.3169,77.3345,84712.0
2020-12-29 11:15:00,88.02,88.02,88.01,88.01,90879.0,77.3345,77.3345,77.3257,77.3257,90879.0
2020-12-29 11:20:00,88.01,88.02,88.01,88.02,56023.0,77.3257,77.3345,77.3257,77.3345,56023.0
2020-12-29 11:25:00,88.02,88.02,88.01,88.02,57926.0,77.3345,77.3345,77.3257,77.3345,57926.0
2020-12-29 11:30:00,88.02,88.02,88.01,88.01,51499.0,77.3345,77.3345,77.3257,77.3257,51499.0
2020-12-29 11:35:00,88.01,88.02,88.01,88.02,32758.0,77.3257,77.3345,77.3257,77.3345,32758.0
2020-12-29 11:40:00,88.02,88.03,88.01,88.02,82048.0,77.3345,77.3433,77.3257,77.3345,82048.0
2020-12-29 11:45:00,88.02,88.03,88.0,88.0,89470.0,77.3345,77.3433,77.3169,77.3169,89470.0
2020-12-29 11:50:00,88.01,88.01,87.98,87.99,71422.0,77.3257,77.3257,77.2993,77.3081,71422.0
2020-12-29 11:55:00,87.98,87.99,87.96,87.98,58625.0,77.2993,77.3081,77.2818,77.2993,58625.0
2020-12-29 12:00:00,87.97,87.98,87.96,87.97,38545.0,77.2905,77.2993,77.2818,77.2905,38545.0
2020-12-29 12:05:00,87.98,87.98,87.96,87.96,71292.0,77.2993,77.2993,77.2818,77.2818,71292.0
2020-12-29 12:10:00,87.96,87.99,87.96,87.99,35572.0,77.2818,77.3081,77.2818,77.3081,35572.0
2020-12-29 12:15:00,87.99,88.0,87.98,88.0,120921.0,77.3081,77.3169,77.2993,77.3169,120921.0
2020-12-29 12:20:00,88.0,88.01,87.99,88.01,23628.0,77.3169,77.3257,77.3081,77.3257,23628.0
2020-12-29 12:25:00,88.01,88.02,88.0,88.02,40878.0,77.3257,77.3345,77.3169,77.3345,40878.0
2020-12-29 12:30:00,88.02,88.03,88.01,88.03,60598.0,77.3345,77.3433,77.3257,77.3433,60598.0
2020-12-29 12:35:00,88.03,88.05,88.02,88.04,47216.0,77.3433,77.3608,77.3345,77.3521,47216.0
2020-12-29 12:40:00,88.04,88.04,88.03,88.04,68857.0,77.3521,77.3521,77.3433,77.3521,68857.0
2020-12-29 12:45:00,88.03,88.04,88.0,88.02,47149.0,77.3433,77.3521,77.3169,77.3345,47149.0
2020-12-29 12:50:00,88.02,88.02,88.0,88.0,27857.0,77.3345,77.3345,77.3169,77.3169,27857.0
2020-12-29 12:55:00,88.01,88.02,88.0,88.0,28060.0,77.3257,77.3345,77.3169,77.3169,28060.0
2020-12-29 13:00:00,88.01,88.01,88.0,88.0,54426.0,77.3257,77.3257,77.3169,77.3169,54426.0
2020-12-29 13:05:00,88.0,88.02,87.99,88.01,32441.0,77.3169,77.3345,77.3081,77.3257,32441.0
2020-12-29 13:10:00,88.01,88.02,88.0,88.02,46514.0,77.3257,77.3345,77.3169,77.3345,46514.0
2020-12-29 13:15:00,88.02,88.02,88.01,88.02,14504.0,77.3345,77.3345,77.3257,77.3345,14504.0
2020-12-29 13:20:00,88.02,88.02,87.99,88.0,41427.0,77.3345,77.3345,77.3081,77.3169,41427.0
2020-12-29 13:25:00,87.99,88.0,87.98,88.0,24407.0,77.3081,77.3169,77.2993,77.3169,24407.0
2020-12-29 13:30:00,88.0,88.01,87.99,88.0,36117.0,77.3169,77.3257,77.3081,77.3169,36117.0
2020-12-29 13:35:00,88.0,88.01,87.99,87.99,45286.0,77.3169,77.3257,77.3081,77.3081,45286.0
2020-12-29 13:40:00,87.99,88.01,87.99,88.0,51627.0,77.3081,77.3257,77.3081,77.3169,51627.0
2020-12-29 13:45:00,88.01,88.01,87.99,88.01,28362.0,77.3257,77.3257,77.3081,77.3257,28362.0
2020-12-29 13:50:00,88.0,88.01,88.0,88.01,55147.0,77.3169,77.3257,77.3169,77.3257,55147.0
2020-12-29 13:55:00,88.01,88.01,87.99,88.0,39719.0,77.3257,77.3257,77.3081,77.3169,39719.0
2020-12-29 14:00:00,88.0,88.01,87.99,88.01,55670.0,77.3169,77.3257,77.3081,77.3257,55670.0
2020-12-29 14:05:00,88.01,88.01,87.99,88.0,40978.0,77.3257,77.3257,77.3081,77.3169,40978.0
2020-12-29 14:10:00,88.0,88.01,87.99,88.01,50898.0,77.3169,77.3257,77.3081,77.3257,50898.0
2020-12-29 14:15:00,88.01,88.01,88.0,88.01,37970.0,77.3257,77.3257,77.3169,77.3257,37970.0
2020-12-29 14:20:00,88.01,88.02,88.0,88.01,239979.0,77.3257,77.3345,77.3169,77.3257,239979.0
2020-12-29 14:25:00,88.02,88.02,88.01,88.01,30076.0,77.3345,77.3345,77.3257,77.3257,30076.0
2020-12-29 14:30:00,88.01,88.02,88.01,88.02,33634.0,77.3257,77.3345,77.3257,77.3345,33634.0
2020-12-29 14:35:00,88.02,88.02,88.01,88.02,38194.0,77.3345,77.3345,77.3257,77.3345,38194.0
2020-12-29 14:40:00,88.02,88.02,88.01,88.01,19950.0,77.3345,77.3345,77.3257,77.3257,19950.0
2020-12-29 14:45:00,88.02,88.02,88.01,88.02,19356.0,77.3345,77.3345,77.3257,77.3345,19356.0
2020-12-29 14:50:00,88.02,88.02,88.0,88.02,54863.0,77.3345,77.3345,77.3169,77.3345,54863.0
2020-12-29 14:55:00,88.02,88.03,88.01,88.02,66557.0,77.3345,77.3433,77.3257,77.3345,66557.0
2020-12-29 15:00:00,88.02,88.03,88.01,88.02,54567.0,77.3345,77.3433,77.3257,77.3345,54567.0
2020-12-29 15:05:00,88.01,88.03,88.01,88.03,27803.0,77.3257,77.3433,77.3257,77.3433,27803.0
2020-12-29 15:10:00,88.03,88.03,88.01,88.02,41983.0,77.3433,77.3433,77.3257,77.3345,41983.0
2020-12-29 15:15:00,88.02,88.02,88.01,88.02,38016.0,77.3345,77.3345,77.3257,77.3345,38016.0
2020-12-29 15:20:00,88.01,88.02,88.01,88.02,40144.0,77.3257,77.3345,77.3257,77.3345,40144.0
2020-12-29 15:25:00,88.02,88.03,88.01,88.03,43608.0,77.3345,77.3433,77.3257,77.3433,43608.0
2020-12-29 15:30:00,88.02,88.03,88.01,88.02,25467.0,77.3345,77.3433,77.3257,77.3345,25467.0
2020-12-29 15:35:00,88.02,88.03,88.01,88.03,73247.0,77.3345,77.3433,77.3257,77.3433,73247.0
2020-12-29 15:40:00,88.03,88.03,88.02,88.03,64036.0,77.3433,77.3433,77.3345,77.3433,64036.0
2020-12-29 15:45:00,88.03,88.03,88.02,88.03,30322.0,77.3433,77.3433,77.3345,77.3433,30322.0
2020-12-29 15:50:00,88.03,88.03,88.02,88.03,75008.0,77.3433,77.3433,77.3345,77.3433,75008.0
2020-12-29 15:55:00,88.03,88.03,88.01,88.02,91964.0,77.3433,77.3433,77.3257,77.3345,91964.0
2020-12-30 09:30:00,88.01,88.05,88.0,88.01,133247.0,77.3257,77.3608,77.3169,77.3257,133247.0
2020-12-30 09:35:00,88.01,88.01,87.99,88.0,57656.0,77.3257,77.3257,77.3081,77.3169,57656.0
2020-12-30 09:40:00,88.0,88.0,87.98,87.98,55207.0,77.3169,77.3169,77.2993,77.2993,55207.0
2020-12-30 09:45:00,87.98,88.0,87.98,87.99,29727.0,77.2993,77.3169,77.2993,77.3081,29727.0
2020-12-30 09:50:00,87.99,88.02,87.97,88.01,55083.0,77.3081,77.3345,77.2905,77.3257,55083.0
2020-12-30 09:55:00,88.02,88.03,88.0,88.01,37008.0,77.3345,77.3433,77.3169,77.3257,37008.0
2020-12-30 10:00:00,88.01,88.01,87.99,88.01,117336.0,77.3257,77.3257,77.3081,77.3257,117336.0
2020-12-30 10:05:00,88.0,88.02,88.0,88.01,52207.0,77.3169,77.3345,77.3169,77.3257,52207.0
2020-12-30 10:10:00,88.0,88.03,88.0,88.03,42224.0,77.3169,77.3433,77.3169,77.3433,42224.0
2020-12-30 10:15:00,88.03,88.04,88.02,88.04,14670.0,77.3433,77.3521,77.3345,77.3521,14670.0
2020-12-30 10:20:00,88.04,88.05,88.03,88.05,193041.0,77.3521,77.3608,77.3433,77.3608,193041.0
2020-12-30 10:25:00,88.05,88.05,88.03,88.03,109771.0,77.3608,77.3608,77.3433,77.3433,109771.0
2020-12-30 10:30:00,88.03,88.03,88.01,88.01,21062.0,77.3433,77.3433,77.3257,77.3257,21062.0
2020-12-30 10:35:00,88.01,88.02,88.01,88.02,54344.0,77.3257,77.3345,77.3257,77.3345,54344.0
2020-12-30 10:40:00,88.02,88.02,88.01,88.02,33340.0,77.3345,77.3345,77.3257,77.3345,33340.0
2020-12-30 10:45:00,88.02,88.02,88.01,88.01,33339.0,77.3345,77.3345,77.3257,77.3257,33339.0
2020-12-30 10:50:00,88.02,88.02,88.0,88.02,61861.0,77.3345,77.3345,77.3169,77.3345,61861.0
2020-12-30 10:55:00,88.02,88.02,88.0,88.02,32221.0,77.3345,77.3345,77.3169,77.3345,32221.0
2020-12-30 11:00:00,88.02,88.03,88.01,88.03,76916.0,77.3345,77.3433,77.3257,77.3433,76916.0
2020-12-30 11:05:00,88.03,88.04,88.02,88.03,28842.0,77.3433,77.3521,77.3345,77.3433,28842.0
2020-12-30 11:10:00,88.03,88.03,87.99,88.01,40111.0,77.3433,77.3433,77.3081,77.3257,40111.0
2020-12-30 11:15:00,88.01,88.01,87.99,88.01,19891.0,77.3257,77.3257,77.3081,77.3257,19891.0
2020-12-30 11:20:00,88.01,88.01,88.0,88.01,13214.0,77.3257,77.3257,77.3169,77.3257,13214.0
2020-12-30 11:25:00,88.0,88.01,88.0,88.01,39323.0,77.3169,77.3257,77.3169,77.3257,39323.0
2020-12-30 11:30:00,88.01,88.02,88.0,88.01,43192.0,77.3257,77.3345,77.3169,77.3257,43192.0
2020-12-30 11:35:00,88.02,88.02,88.01,88.02,28111.0,77.3345,77.3345,77.3257,77.3345,28111.0
2020-12-30 11:40:00,88.02,88.02,88.01,88.02,21124.0,77.3345,77.3345,77.3257,77.3345,21124.0
2020-12-30 11:45:00,88.01,88.02,88.01,88.02,25266.0,77.3257,77.3345,77.3257,77.3345,25266.0
2020-12-30 11:50:00,88.02,88.02,88.01,88.02,25363.0,77.3345,77.3345,77.3257,77.3345,25363.0
2020-12-30 11:55:00,88.02,88.03,88.01,88.02,34138.0,77.3345,77.3433,77.3257,77.3345,34138.0
2020-12-30 12:00:00,88.03,88.04,88.02,88.04,14180.0,77.3433,77.3521,77.3345,77.3521,14180.0
2020-12-30 12:05:00,88.04,88.04,88.03,88.04,26804.0,77.3521,77.3521,77.3433,77.3521,26804.0
2020-12-30 12:10:00,88.04,88.04,88.03,88.04,31049.0,77.3521,77.3521,77.3433,77.3521,31049.0
2020-12-30 12:15:00,88.04,88.04,88.01,88.02,56689.0,77.3521,77.3521,77.3257,77.3345,56689.0
2020-12-30 12:20:00,88.02,88.03,88.01,88.02,70172.0,77.3345,77.3433,77.3257,77.3345,70172.0
2020-12-30 12:25:00,88.03,88.05,88.01,88.04,67318.0,77.3433,77.3608,77.3257,77.3521,67318.0
2020-12-30 12:30:00,88.03,88.05,88.03,88.05,27638.0,77.3433,77.3608,77.3433,77.3608,27638.0
2020-12-30 12:35:00,88.05,88.06,88.03,88.05,74206.0,77.3608,77.3696,77.3433,77.3608,74206.0
2020-12-30 12:40:00,88.06,88.06,88.04,88.06,37423.0,77.3696,77.3696,77.3521,77.3696,37423.0
2020-12-30 12:45:00,88.06,88.06,88.04,88.05,16535.0,77.3696,77.3696,77.3521,77.3608,16535.0
2020-12-30 12:50:00,88.05,88.06,88.04,88.05,26666.0,77.3608,77.3696,77.3521,77.3608,26666.0
2020-12-30 12:55:00,88.05,88.06,88.04,88.05,30781.0,77.3608,77.3696,77.3521,77.3608,30781.0
2020-12-30 13:00:00,88.06,88.06,88.04,88.05,38361.0,77.3696,77.3696,77.3521,77.3608,38361.0
2020-12-30 13:05:00,88.06,88.06,88.04,88.05,19991.0,77.3696,77.3696,77.3521,77.3608,19991.0
2020-12-30 13:10:00,88.05,88.06,88.04,88.06,41136.0,77.3608,77.3696,77.3521,77.3696,41136.0
2020-12-30 13:15:00,88.06,88.06,88.05,88.06,23059.0,77.3696,77.3696,77.3608,77.3696,23059.0
2020-12-30 13:20:00,88.06,88.06,88.05,88.06,10377.0,77.3696,77.3696,77.3608,77.3696,10377.0
2020-12-30 13:25:00,88.05,88.07,88.05,88.06,55021.0,77.3608,77.3784,77.3608,77.3696,55021.0
2020-12-30 13:30:00,88.06,88.08,88.06,88.08,39596.0,77.3696,77.3872,77.3696,77.3872,39596.0
2020-12-30 13:35:00,88.08,88.08,88.06,88.06,27341.0,77.3872,77.3872,77.3696,77.3696,27341.0
2020-12-30 13:40:00,88.07,88.07,88.04,88.05,17989.0,77.3784,77.3784,77.3521,77.3608,17989.0
2020-12-30 13:45:00,88.05,88.06,88.04,88.05,23267.0,77.3608,77.3696,77.3521,77.3608,23267.0
2020-12-30 13:50:00,88.05,88.07,88.05,88.07,26335.0,77.3608,77.3784,77.3608,77.3784,26335.0
2020-12-30 13:55:00,88.06,88.07,88.06,88.06,9550.0,77.3696,77.3784,77.3696,77.3696,9550.0
2020-12-30 14:00:00,88.06,88.07,88.06,88.07,17678.0,77.3696,77.3784,77.3696,77.3784,17678.0
2020-12-30 14:05:00,88.07,88.07,88.06,88.06,64514.0,77.3784,77.3784,77.3696,77.3696,64514.0
2020-12-30 14:10:00,88.06,88.07,88.05,88.05,34822.0,77.3696,77.3784,77.3608,77.3608,34822.0
2020-12-30 14:15:00,88.05,88.06,88.05,88.06,19755.0,77.3608,77.3696,77.3608,77.3696,19755.0
2020-12-30 14:20:00,88.06,88.06,88.05,88.06,23881.0,77.3696,77.3696,77.3608,77.3696,23881.0
2020-12-30 14:25:00,88.06,88.06,88.05,88.06,18268.0,77.3696,77.3696,77.3608,77.3696,18268.0
2020-12-30 14:30:00,88.06,88.06,88.05,88.05,30381.0,77.3696,77.3696,77.3608,77.3608,30381.0
2020-12-30 14:35:00,88.06,88.06,88.05,88.06,31869.0,77.3696,77.3696,77.3608,77.3696,31869.0
2020-12-30 14:40:00,88.05,88.07,88.05,88.06,62157.0,77.3608,77.3784,77.3608,77.3696,62157.0
2020-12-30 14:45:00,88.06,88.07,88.05,88.06,27786.0,77.3696,77.3784,77.3608,77.3696,27786.0
2020-12-30 14:50:00,88.06,88.08,88.05,88.08,55433.0,77.3696,77.3872,77.3608,77.3872,55433.0
2020-12-30 14:55:00,88.07,88.07,88.05,88.06,27993.0,77.3784,77.3784,77.3608,77.3696,27993.0
2020-12-30 15:00:00,88.06,88.06,88.05,88.05,21170.0,77.3696,77.3696,77.3608,77.3608,21170.0
2020-12-30 15:05:00,88.05,88.06,88.04,88.05,26162.0,77.3608,77.3696,77.3521,77.3608,26162.0
2020-12-30 15:10:00,88.05,88.05,88.04,88.05,44115.0,77.3608,77.3608,77.3521,77.3608,44115.0
2020-12-30 15:15:00,88.05,88.05,88.04,88.05,62400.0,77.3608,77.3608,77.3521,77.3608,62400.0
2020-12-30 15:20:00,88.05,88.05,88.04,88.05,32864.0,77.3608,77.3608,77.3521,77.3608,32864.0
2020-12-30 15:25:00,88.05,88.06,88.04,88.06,87227.0,77.3608,77.3696,77.3521,77.3696,87227.0
2020-12-30 15:30:00,88.06,88.06,88.05,88.05,44322.0,77.3696,77.3696,77.3608,77.3608,44322.0
2020-12-30 15:35:00,88.06,88.06,88.05,88.06,23865.0,77.3696,77.3696,77.3608,77.3696,23865.0
2020-12-30 15:40:00,88.05,88.06,88.04,88.04,60949.0,77.3608,77.3696,77.3521,77.3521,60949.0
2020-12-30 15:45:00,88.05,88.05,88.04,88.05,60056.0,77.3608,77.3608,77.3521,77.3608,60056.0
2020-12-30 15:50:00,88.05,88.06,88.04,88.06,54873.0,77.3608,77.3696,77.3521,77.3696,54873.0
2020-12-30 15:55:00,88.06,88.07,88.05,88.06,101323.0,77.3696,77.3784,77.3608,77.3696,101323.0
2020-12-31 09:30:00,88.11,88.12,88.09,88.12,118575.0,77.4136,77.4223,77.396,77.4223,118575.0
2020-12-31 09:35:00,88.12,88.12,88.1,88.11,35268.0,77.4223,77.4223,77.4048,77.4136,35268.0
2020-12-31 09:40:00,88.12,88.12,88.1,88.1,17992.0,77.4223,77.4223,77.4048,77.4048,17992.0
2020-12-31 09:45:00,88.11,88.11,88.09,88.11,29114.0,77.4136,77.4136,77.396,77.4136,29114.0
2020-12-31 09:50:00,88.11,88.12,88.1,88.12,30014.0,77.4136,77.4223,77.4048,77.4223,30014.0
2020-12-31 09:55:00,88.11,88.13,88.1,88.12,47137.0,77.4136,77.4311,77.4048,77.4223,47137.0
2020-12-31 10:00:00,88.12,88.12,88.1,88.11,70136.0,77.4223,77.4223,77.4048,77.4136,70136.0
2020-12-31 10:05:00,88.12,88.12,88.1,88.12,60883.0,77.4223,77.4223,77.4048,77.4223,60883.0
2020-12-31 10:10:00,88.12,88.12,88.1,88.11,27455.0,77.4223,77.4223,77.4048,77.4136,27455.0
2020-12-31 10:15:00,88.12,88.12,88.1,88.11,43512.0,77.4223,77.4223,77.4048,77.4136,43512.0
2020-12-31 10:20:00,88.11,88.13,88.1,88.12,59748.0,77.4136,77.4311,77.4048,77.4223,59748.0
2020-12-31 10:25:00,88.13,88.14,88.12,88.13,52847.0,77.4311,77.4399,77.4223,77.4311,52847.0
2020-12-31 10:30:00,88.13,88.14,88.12,88.13,25512.0,77.4311,77.4399,77.4223,77.4311,25512.0
2020-12-31 10:35:00,88.13,88.15,88.12,88.14,56814.0,77.4311,77.4487,77.4223,77.4399,56814.0
2020-12-31 10:40:00,88.13,88.14,88.11,88.12,63654.0,77.4311,77.4399,77.4136,77.4223,63654.0
2020-12-31 10:45:00,88.13,88.14,88.12,88.14,19800.0,77.4311,77.4399,77.4223,77.4399,19800.0
2020-12-31 10:50:00,88.14,88.14,88.12,88.14,86308.0,77.4399,77.4399,77.4223,77.4399,86308.0
2020-12-31 10:55:00,88.14,88.14,88.12,88.13,75731.0,77.4399,77.4399,77.4223,77.4311,75731.0
2020-12-31 11:00:00,88.13,88.13,88.12,88.13,43449.0,77.4311,77.4311,77.4223,77.4311,43449.0
2020-12-31 11:05:00,88.13,88.14,88.12,88.13,80609.0,77.4311,77.4399,77.4223,77.4311,80609.0
2020-12-31 11:10:00,88.13,88.14,88.12,88.13,55162.0,77.4311,77.4399,77.4223,77.4311,55162.0
2020-12-31 11:15:00,88.14,88.14,88.12,88.13,65109.0,77.4399,77.4399,77.4223,77.4311,65109.0
2020-12-31 11:20:00,88.13,88.13,88.12,88.13,32796.0,77.4311,77.4311,77.4223,77.4311,32796.0
2020-12-31 11:25:00,88.13,88.14,88.12,88.13,74825.0,77.4311,77.4399,77.4223,77.4311,74825.0
2020-12-31 11:30:00,88.13,88.13,88.12,88.13,41622.0,77.4311,77.4311,77.4223,77.4311,41622.0
2020-12-31 11:35:00,88.13,88.13,88.12,88.13,47271.0,77.4311,77.4311,77.4223,77.4311,47271.0
2020-12-31 11:40:00,88.13,88.13,88.12,88.13,32573.0,77.4311,77.4311,77.4223,77.4311,32573.0
2020-12-31 11:45:00,88.13,88.13,88.12,88.12,56160.0,77.4311,77.4311,77.4223,77.4223,56160.0
2020-12-31 11:50:00,88.13,88.13,88.12,88.13,23077.0,77.4311,77.4311,77.4223,77.4311,23077.0
2020-12-31 11:55:00,88.13,88.14,88.12,88.13,63050.0,77.4311,77.4399,77.4223,77.4311,63050.0
2020-12-31 12:00:00,88.14,88.14,88.13,88.14,14314.0,77.4399,77.4399,77.4311,77.4399,14314.0
2020-12-31 12:05:00,88.13,88.14,88.12,88.12,61602.0,77.4311,77.4399,77.4223,77.4223,61602.0
2020-12-31 12:10:00,88.13,88.13,88.11,88.11,67161.0,77.4311,77.4311,77.4136,77.4136,67161.0
2020-12-31 12:15:00,88.12,88.13,88.11,88.13,42946.0,77.4223,77.4311,77.4136,77.4311,42946.0
2020-12-31 12:20:00,88.13,88.14,88.12,88.14,27949.0,77.4311,77.4399,77.4223,77.4399,27949.0
2020-12-31 12:25:00,88.14,88.15,88.13,88.15,29261.0,77.4399,77.4487,77.4311,77.4487,29261.0
2020-12-31 12:30:00,88.15,88.15,88.13,88.15,34538.0,77.4487,77.4487,77.4311,77.4487,34538.0
2020-12-31 12:35:00,88.15,88.15,88.14,88.15,15593.0,77.4487,77.4487,77.4399,77.4487,15593.0
2020-12-31 12:40:00,88.14,88.15,88.14,88.15,18011.0,77.4399,77.4487,77.4399,77.4487,18011.0
2020-12-31 12:45:00,88.15,88.16,88.14,88.16,29782.0,77.4487,77.4575,77.4399,77.4575,29782.0
2020-12-31 12:50:00,88.16,88.16,88.14,88.15,38689.0,77.4575,77.4575,77.4399,77.4487,38689.0
2020-12-31 12:55:00,88.15,88.17,88.14,88.16,296623.0,77.4487,77.4663,77.4399,77.4575,296623.0
2020-12-31 13:00:00,88.17,88.17,88.16,88.17,19418.0,77.4663,77.4663,77.4575,77.4663,19418.0
2020-12-31 13:05:00,88.17,88.17,88.16,88.17,32465.0,77.4663,77.4663,77.4575,77.4663,32465.0
2020-12-31 13:10:00,88.17,88.17,88.16,88.17,26557.0,77.4663,77.4663,77.4575,77.4663,26557.0
2020-12-31 13:15:00,88.16,88.17,88.15,88.16,49728.0,77.4575,77.4663,77.4487,77.4575,49728.0
2020-12-31 13:20:00,88.16,88.16,88.15,88.16,71774.0,77.4575,77.4575,77.4487,77.4575,71774.0
2020-12-31 13:25:00,88.16,88.16,88.14,88.15,45252.0,77.4575,77.4575,77.4399,77.4487,45252.0
2020-12-31 13:30:00,88.14,88.15,88.14,88.15,39136.0,77.4399,77.4487,77.4399,77.4487,39136.0
2020-12-31 13:35:00,88.15,88.16,88.14,88.16,16986.0,77.4487,77.4575,77.4399,77.4575,16986.0
2020-12-31 13:40:00,88.16,88.17,88.15,88.17,33066.0,77.4575,77.4663,77.4487,77.4663,33066.0
2020-12-31 13:45:00,88.17,88.17,88.16,88.17,27222.0,77.4663,77.4663,77.4575,77.4663,27222.0
2020-12-31 13:50:00,88.17,88.17,88.16,88.17,27397.0,77.4663,77.4663,77.4575,77.4663,27397.0
2020-12-31 13:55:00,88.16,88.17,88.16,88.17,25027.0,77.4575,77.4663,77.4575,77.4663,25027.0
2020-12-31 14:00:00,88.17,88.17,88.16,88.17,19524.0,77.4663,77.4663,77.4575,77.4663,19524.0
2020-12-31 14:05:00,88.17,88.17,88.15,88.16,41582.0,77.4663,77.4663,77.4487,77.4575,41582.0
2020-12-31 14:10:00,88.16,88.17,88.15,88.17,19959.0,77.4575,77.4663,77.4487,77.4663,19959.0
2020-12-31 14:15:00,88.17,88.17,88.16,88.17,29452.0,77.4663,77.4663,77.4575,77.4663,29452.0
2020-12-31 14:20:00,88.17,88.17,88.16,88.16,38463.0,77.4663,77.4663,77.4575,77.4575,38463.0
2020-12-31 14:25:00,88.17,88.17,88.16,88.17,28143.0,77.4663,77.4663,77.4575,77.4663,28143.0
2020-12-31 14:30:00,88.17,88.18,88.16,88.16,91852.0,77.4663,77.4751,77.4575,77.4575,91852.0
2020-12-31 14:35:00,88.17,88.19,88.16,88.17,134600.0,77.4663,77.4838,77.4575,77.4663,134600.0
2020-12-31 14:40:00,88.16,88.17,88.16,88.17,25261.0,77.4575,77.4663,77.4575,77.4663,25261.0
2020-12-31 14:45:00,88.17,88.17,88.16,88.17,175113.0,77.4663,77.4663,77.4575,77.4663,175113.0
2020-12-31 14:50:00,88.16,88.17,88.16,88.17,15608.0,77.4575,77.4663,77.4575,77.4663,15608.0
2020-12-31 14:55:00,88.17,88.17,88.16,88.17,30700.0,77.4663,77.4663,77.4575,77.4663,30700.0
2020-12-31 15:00:00,88.17,88.17,88.15,88.16,56688.0,77.4663,77.4663,77.4487,77.4575,56688.0
2020-12-31 15:05:00,88.15,88.16,88.14,88.15,48625.0,77.4487,77.4575,77.4399,77.4487,48625.0
2020-12-31 15:10:00,88.16,88.16,88.14,88.15,68767.0,77.4575,77.4575,77.4399,77.4487,68767.0
2020-12-31 15:15:00,88.15,88.16,88.15,88.16,93936.0,77.4487,77.4575,77.4487,77.4575,93936.0
2020-12-31 15:20:00,88.16,88.16,88.15,88.16,42779.0,77.4575,77.4575,77.4487,77.4575,42779.0
2020-12-31 15:25:00,88.15,88.16,88.15,88.16,10481.0,77.4487,77.4575,77.4487,77.4575,10481.0
2020-12-31 15:30:00,88.16,88.16,88.15,88.16,77273.0,77.4575,77.4575,77.4487,77.4575,77273.0
2020-12-31 15:35:00,88.16,88.16,88.15,88.15,84924.0,77.4575,77.4575,77.4487,77.4487,84924.0
2020-12-31 15:40:00,88.16,88.16,88.15,88.16,78475.0,77.4575,77.4575,77.4487,77.4575,78475.0
2020-12-31 15:45:00,88.16,88.16,88.15,88.16,95298.0,77.4575,77.4575,77.4487,77.4575,95298.0
2020-12-31 15:50:00,88.16,88.2,88.15,88.2,265755.0,77.4575,77.4926,77.4487,77.4926,265755.0
2020-12-31 15:55:00,88.2,88.21,88.16,88.17,334595.0,77.4926,77.5014,77.4575,77.4663,334595.0
2021-01-04 09:30:00,88.04,88.05,87.98,87.98,329668.0,77.3521,77.3608,77.2993,77.2993,329668.0
2021-01-04 09:35:00,87.99,88.01,87.98,88.01,42911.0,77.3081,77.3257,77.2993,77.3257,42911.0
2021-01-04 09:40:00,88.01,88.02,88.0,88.01,65631.0,77.3257,77.3345,77.3169,77.3257,65631.0
2021-01-04 09:45:00,88.02,88.02,88.0,88.0,35624.0,77.3345,77.3345,77.3169,77.3169,35624.0
2021-01-04 09:50:00,88.0,88.03,88.0,88.02,66968.0,77.3169,77.3433,77.3169,77.3345,66968.0
2021-01-04 09:55:00,88.02,88.04,88.01,88.04,37588.0,77.3345,77.3521,77.3257,77.3521,37588.0
2021-01-04 10:00:00,88.03,88.04,88.02,88.03,43552.0,77.3433,77.3521,77.3345,77.3433,43552.0
2021-01-04 10:05:00,88.02,88.03,88.01,88.02,75745.0,77.3345,77.3433,77.3257,77.3345,75745.0
2021-01-04 10:10:00,88.02,88.02,87.99,88.0,141691.0,77.3345,77.3345,77.3081,77.3169,141691.0
2021-01-04 10:15:00,88.0,88.01,87.98,87.98,112052.0,77.3169,77.3257,77.2993,77.2993,112052.0
2021-01-04 10:20:00,87.99,88.06,87.98,88.05,108419.0,77.3081,77.3696,77.2993,77.3608,108419.0
2021-01-04 10:25:00,88.04,88.07,88.04,88.06,66047.0,77.3521,77.3784,77.3521,77.3696,66047.0
2021-01-04 10:30:00,88.06,88.08,88.05,88.06,102705.0,77.3696,77.3872,77.3608,77.3696,102705.0
2021-01-04 10:35:00,88.07,88.09,88.06,88.08,1116839.0,77.3784,77.396,77.3696,77.3872,1116839.0
2021-01-04 10:40:00,88.08,88.09,88.06,88.09,114566.0,77.3872,77.396,77.3696,77.396,114566.0
2021-01-04 10:45:00,88.09,88.1,88.06,88.08,209132.0,77.396,77.4048,77.3696,77.3872,209132.0
2021-01-04 10:50:00,88.08,88.08,88.06,88.06,27625.0,77.3872,77.3872,77.3696,77.3696,27625.0
2021-01-04 10:55:00,88.06,88.07,88.05,88.06,29641.0,77.3696,77.3784,77.3608,77.3696,29641.0
2021-01-04 11:00:00,88.06,88.07,88.04,88.05,96786.0,77.3696,77.3784,77.3521,77.3608,96786.0
2021-01-04 11:05:00,88.05,88.05,88.03,88.03,66908.0,77.3608,77.3608,77.3433,77.3433,66908.0
2021-01-04 11:10:00,88.04,88.06,88.03,88.04,133554.0,77.3521,77.3696,77.3433,77.3521,133554.0
2021-01-04 11:15:00,88.03,88.04,88.02,88.03,29682.0,77.3433,77.3521,77.3345,77.3433,29682.0
2021-01-04 11:20:00,88.03,88.04,88.02,88.04,58452.0,77.3433,77.3521,77.3345,77.3521,58452.0
2021-01-04 11:25:00,88.04,88.06,88.03,88.06,44863.0,77.3521,77.3696,77.3433,77.3696,44863.0
2021-01-04 11:30:00,88.06,88.07,88.05,88.06,52548.0,77.3696,77.3784,77.3608,77.3696,52548.0
2021-01-04 11:35:00,88.07,88.07,88.05,88.06,55115.0,77.3784,77.3784,77.3608,77.3696,55115.0
2021-01-04 11:40:00,88.06,88.06,88.04,88.05,37133.0,77.3696,77.3696,77.3521,77.3608,37133.0
2021-01-04 11:45:00,88.05,88.05,88.04,88.05,177450.0,77.3608,77.3608,77.3521,77.3608,177450.0
2021-01-04 11:50:00,88.05,88.07,88.04,88.06,140626.0,77.3608,77.3784,77.3521,77.3696,140626.0
2021-01-04 11:55:00,88.06,88.08,88.06,88.06,136955.0,77.3696,77.3872,77.3696,77.3696,136955.0
2021-01-04 12:00:00,88.06,88.07,88.06,88.06,56736.0,77.3696,77.3784,77.3696,77.3696,56736.0
2021-01-04 12:05:00,88.06,88.08,88.06,88.08,46184.0,77.3696,77.3872,77.3696,77.3872,46184.0
2021-01-04 12:10:00,88.08,88.08,88.07,88.08,47099.0,77.3872,77.3872,77.3784,77.3872,47099.0
2021-01-04 12:15:00,88.08,88.08,88.06,88.06,19898.0,77.3872,77.3872,77.3696,77.3696,19898.0
2021-01-04 12:20:00,88.06,88.07,88.05,88.06,63336.0,77.3696,77.3784,77.3608,77.3696,63336.0
2021-01-04 12:25:00,88.05,88.07,88.04,88.06,70720.0,77.3608,77.3784,77.3521,77.3696,70720.0
2021-01-04 12:30:00,88.06,88.07,88.06,88.06,46316.0,77.3696,77.3784,77.3696,77.3696,46316.0
2021-01-04 12:35:00,88.06,88.07,88.05,88.06,81575.0,77.3696,77.3784,77.3608,77.3696,81575.0
2021-01-04 12:40:00,88.06,88.07,88.06,88.06,205689.0,77.3696,77.3784,77.3696,77.3696,205689.0
2021-01-04 12:45:00,88.06,88.08,88.06,88.07,51178.0,77.3696,77.3872,77.3696,77.3784,51178.0
2021-01-04 12:50:00,88.07,88.08,88.07,88.08,81706.0,77.3784,77.3872,77.3784,77.3872,81706.0
2021-01-04 12:55:00,88.08,88.08,88.07,88.08,45110.0,77.3872,77.3872,77.3784,77.3872,45110.0
2021-01-04 13:00:00,88.08,88.09,88.07,88.08,67969.0,77.3872,77.396,77.3784,77.3872,67969.0
2021-01-04 13:05:00,88.09,88.09,88.08,88.09,56182.0,77.396,77.396,77.3872,77.396,56182.0
2021-01-04 13:10:00,88.09,88.1,88.08,88.09,41480.0,77.396,77.4048,77.3872,77.396,41480.0
2021-01-04 13:15:00,88.09,88.1,88.09,88.09,28286.0,77.396,77.4048,77.396,77.396,28286.0
2021-01-04 13:20:00,88.09,88.1,88.07,88.08,38946.0,77.396,77.4048,77.3784,77.3872,38946.0
2021-01-04 13:25:00,88.08,88.1,88.07,88.09,75627.0,77.3872,77.4048,77.3784,77.396,75627.0
2021-01-04 13:30:00,88.09,88.1,88.08,88.09,59471.0,77.396,77.4048,77.3872,77.396,59471.0
2021-01-04 13:35:00,88.09,88.09,88.07,88.08,85403.0,77.396,77.396,77.3784,77.3872,85403.0
2021-01-04 13:40:00,88.08,88.09,88.06,88.08,50158.0,77.3872,77.396,77.3696,77.3872,50158.0
2021-01-04 13:45:00,88.09,88.09,88.07,88.07,30763.0,77.396,77.396,77.3784,77.3784,30763.0
2021-01-04 13:50:00,88.08,88.08,88.06,88.07,20943.0,77.3872,77.3872,77.3696,77.3784,20943.0
2021-01-04 13:55:00,88.06,88.08,88.06,88.08,108220.0,77.3696,77.3872,77.3696,77.3872,108220.0
2021-01-04 14:00:00,88.08,88.09,88.07,88.09,37460.0,77.3872,77.396,77.3784,77.396,37460.0
2021-01-04 14:05:00,88.09,88.09,88.06,88.07,75871.0,77.396,77.396,77.3696,77.3784,75871.0
2021-01-04 14:10:00,88.06,88.07,88.06,88.06,15784.0,77.3696,77.3784,77.3696,77.3696,15784.0
2021-01-04 14:15:00,88.06,88.08,88.06,88.07,33904.0,77.3696,77.3872,77.3696,77.3784,33904.0
2021-01-04 14:20:00,88.07,88.07,88.06,88.06,37135.0,77.3784,77.3784,77.3696,77.3696,37135.0
2021-01-04 14:25:00,88.06,88.08,88.06,88.08,72917.0,77.3696,77.3872,77.3696,77.3872,72917.0
2021-01-04 14:30:00,88.08,88.08,88.07,88.08,32845.0,77.3872,77.3872,77.3784,77.3872,32845.0
2021-01-04 14:35:00,88.08,88.08,88.07,88.08,35595.0,77.3872,77.3872,77.3784,77.3872,35595.0
2021-01-04 14:40:00,88.08,88.08,88.06,88.06,28365.0,77.3872,77.3872,77.3696,77.3696,28365.0
2021-01-04 14:45:00,88.06,88.07,88.05,88.06,45487.0,77.3696,77.3784,77.3608,77.3696,45487.0
2021-01-04 14:50:00,88.06,88.07,88.05,88.06,105181.0,77.3696,77.3784,77.3608,77.3696,105181.0
2021-01-04 14:55:00,88.06,88.09,88.06,88.08,50417.0,77.3696,77.396,77.3696,77.3872,50417.0
2021-01-04 15:00:00,88.08,88.1,88.08,88.09,52949.0,77.3872,77.4048,77.3872,77.396,52949.0
2021-01-04 15:05:00,88.09,88.1,88.08,88.09,28788.0,77.396,77.4048,77.3872,77.396,28788.0
2021-01-04 15:10:00,88.08,88.09,88.08,88.09,58394.0,77.3872,77.396,77.3872,77.396,58394.0
2021-01-04 15:15:00,88.09,88.1,88.08,88.09,60602.0,77.396,77.4048,77.3872,77.396,60602.0
2021-01-04 15:20:00,88.09,88.1,88.06,88.07,83128.0,77.396,77.4048,77.3696,77.3784,83128.0
2021-01-04 15:25:00,88.06,88.07,88.06,88.06,69961.0,77.3696,77.3784,77.3696,77.3696,69961.0
2021-01-04 15:30:00,88.06,88.07,88.05,88.06,49809.0,77.3696,77.3784,77.3608,77.3696,49809.0
2021-01-04 15:35:00,88.07,88.07,88.05,88.06,86607.0,77.3784,77.3784,77.3608,77.3696,86607.0
2021-01-04 15:40:00,88.06,88.07,88.05,88.06,67949.0,77.3696,77.3784,77.3608,77.3696,67949.0
2021-01-04 15:45:00,88.06,88.07,88.06,88.06,51429.0,77.3696,77.3784,77.3696,77.3696,51429.0
2021-01-04 15:50:00,88.06,88.07,88.05,88.06,384133.0,77.3696,77.3784,77.3608,77.3696,384133.0
2021-01-04 15:55:00,88.06,88.07,88.04,88.05,176454.0,77.3696,77.3784,77.3521,77.3608,176454.0
2021-01-05 09:30:00,88.02,88.04,87.98,87.98,167645.0,77.3345,77.3521,77.2993,77.2993,167645.0
2021-01-05 09:35:00,87.98,87.98,87.94,87.95,83471.0,77.2993,77.2993,77.2642,77.273,83471.0
2021-01-05 09:40:00,87.94,87.96,87.93,87.94,61222.0,77.2642,77.2818,77.2554,77.2642,61222.0
2021-01-05 09:45:00,87.94,87.95,87.93,87.94,28571.0,77.2642,77.273,77.2554,77.2642,28571.0
2021-01-05 09:50:00,87.94,87.98,87.93,87.98,40834.0,77.2642,77.2993,77.2554,77.2993,40834.0
2021-01-05 09:55:00,87.97,87.98,87.94,87.95,49856.0,77.2905,77.2993,77.2642,77.273,49856.0
2021-01-05 10:00:00,87.94,87.95,87.89,87.91,85474.0,77.2642,77.273,77.2203,77.2378,85474.0
2021-01-05 10:05:00,87.91,87.92,87.89,87.91,81623.0,77.2378,77.2466,77.2203,77.2378,81623.0
2021-01-05 10:10:00,87.91,87.94,87.9,87.94,89012.0,77.2378,77.2642,77.229,77.2642,89012.0
2021-01-05 10:15:00,87.94,87.95,87.92,87.95,46501.0,77.2642,77.273,77.2466,77.273,46501.0
2021-01-05 10:20:00,87.94,87.95,87.92,87.94,58304.0,77.2642,77.273,77.2466,77.2642,58304.0
2021-01-05 10:25:00,87.94,87.95,87.93,87.94,49255.0,77.2642,77.273,77.2554,77.2642,49255.0
2021-01-05 10:30:00,87.93,87.95,87.92,87.95,68675.0,77.2554,77.273,77.2466,77.273,68675.0
2021-01-05 10:35:00,87.94,87.95,87.93,87.94,20736.0,77.2642,77.273,77.2554,77.2642,20736.0
2021-01-05 10:40:00,87.94,87.94,87.92,87.93,48998.0,77.2642,77.2642,77.2466,77.2554,48998.0
2021-01-05 10:45:00,87.92,87.93,87.91,87.92,42486.0,77.2466,77.2554,77.2378,77.2466,42486.0
2021-01-05 10:50:00,87.92,87.92,87.9,87.9,52385.0,77.2466,77.2466,77.229,77.229,52385.0
2021-01-05 10:55:00,87.91,87.92,87.89,87.92,36644.0,77.2378,77.2466,77.2203,77.2466,36644.0
2021-01-05 11:00:00,87.92,87.92,87.9,87.91,32767.0,77.2466,77.2466,77.229,77.2378,32767.0
2021-01-05 11:05:00,87.9,87.91,87.88,87.9,49259.0,77.229,77.2378,77.2115,77.229,49259.0
2021-01-05 11:10:00,87.9,87.9,87.87,87.88,58001.0,77.229,77.229,77.2027,77.2115,58001.0
2021-01-05 11:15:00,87.88,87.89,87.87,87.89,140447.0,77.2115,77.2203,77.2027,77.2203,140447.0
2021-01-05 11:20:00,87.88,87.91,87.87,87.89,114591.0,77.2115,77.2378,77.2027,77.2203,114591.0
2021-01-05 11:25:00,87.89,87.9,87.88,87.89,49927.0,77.2203,77.229,77.2115,77.2203,49927.0
2021-01-05 11:30:00,87.89,87.9,87.89,87.89,75010.0,77.2203,77.229,77.2203,77.2203,75010.0
2021-01-05 11:35:00,87.89,87.9,87.87,87.88,56194.0,77.2203,77.229,77.2027,77.2115,56194.0
2021-01-05 11:40:00,87.87,87.88,87.82,87.82,76662.0,77.2027,77.2115,77.1588,77.1588,76662.0
2021-01-05 11:45:00,87.83,87.86,87.82,87.84,125193.0,77.1675,77.1939,77.1588,77.1763,125193.0
2021-01-05 11:50:00,87.85,87.87,87.84,87.87,63314.0,77.1851,77.2027,77.1763,77.2027,63314.0
2021-01-05 11:55:00,87.87,87.87,87.85,87.87,45763.0,77.2027,77.2027,77.1851,77.2027,45763.0
2021-01-05 12:00:00,87.87,87.87,87.85,87.86,76222.0,77.2027,77.2027,77.1851,77.1939,76222.0
2021-01-05 12:05:00,87.85,87.85,87.83,87.84,62701.0,77.1851,77.1851,77.1675,77.1763,62701.0
2021-01-05 12:10:00,87.84,87.86,87.84,87.85,81634.0,77.1763,77.1939,77.1763,77.1851,81634.0
2021-01-05 12:15:00,87.85,87.85,87.83,87.84,23220.0,77.1851,77.1851,77.1675,77.1763,23220.0
2021-01-05 12:20:00,87.84,87.85,87.83,87.83,26040.0,77.1763,77.1851,77.1675,77.1675,26040.0
2021-01-05 12:25:00,87.84,87.84,87.83,87.84,32345.0,77.1763,77.1763,77.1675,77.1763,32345.0
2021-01-05 12:30:00,87.84,87.84,87.82,87.83,60393.0,77.1763,77.1763,77.1588,77.1675,60393.0
2021-01-05 12:35:00,87.82,87.84,87.82,87.84,40838.0,77.1588,77.1763,77.1588,77.1763,40838.0
2021-01-05 12:40:00,87.84,87.84,87.83,87.84,48514.0,77.1763,77.1763,77.1675,77.1763,48514.0
2021-01-05 12:45:00,87.84,87.84,87.82,87.82,24773.0,77.1763,77.1763,77.1588,77.1588,24773.0
2021-01-05 12:50:00,87.83,87.85,87.82,87.84,73068.0,77.1675,77.1851,77.1588,77.1763,73068.0
2021-01-05 12:55:00,87.85,87.85,87.84,87.84,49594.0,77.1851,77.1851,77.1763,77.1763,49594.0
2021-01-05 13:00:00,87.85,87.86,87.84,87.86,35158.0,77.1851,77.1939,77.1763,77.1939,35158.0
2021-01-05 13:05:00,87.85,87.87,87.85,87.87,42816.0,77.1851,77.2027,77.1851,77.2027,42816.0
2021-01-05 13:10:00,87.86,87.86,87.85,87.86,29779.0,77.1939,77.1939,77.1851,77.1939,29779.0
2021-01-05 13:15:00,87.86,87.87,87.85,87.86,31746.0,77.1939,77.2027,77.1851,77.1939,31746.0
2021-01-05 13:20:00,87.85,87.87,87.85,87.87,1177360.0,77.1851,77.2027,77.1851,77.2027,1177360.0
2021-01-05 13:25:00,87.87,87.87,87.86,87.87,33945.0,77.2027,77.2027,77.1939,77.2027,33945.0
2021-01-05 13:30:00,87.87,87.87,87.85,87.87,39629.0,77.2027,77.2027,77.1851,77.2027,39629.0
2021-01-05 13:35:00,87.87,87.88,87.86,87.87,20733.0,77.2027,77.2115,77.1939,77.2027,20733.0
2021-01-05 13:40:00,87.87,87.87,87.86,87.86,32234.0,77.2027,77.2027,77.1939,77.1939,32234.0
2021-01-05 13:45:00,87.87,87.88,87.86,87.88,34809.0,77.2027,77.2115,77.1939,77.2115,34809.0
2021-01-05 13:50:00,87.88,87.88,87.87,87.87,30158.0,77.2115,77.2115,77.2027,77.2027,30158.0
2021-01-05 13:55:00,87.87,87.87,87.85,87.86,34215.0,77.2027,77.2027,77.1851,77.1939,34215.0
2021-01-05 14:00:00,87.86,87.86,87.85,87.86,48024.0,77.1939,77.1939,77.1851,77.1939,48024.0
2021-01-05 14:05:00,87.86,87.88,87.85,87.88,97538.0,77.1939,77.2115,77.1851,77.2115,97538.0
2021-01-05 14:10:00,87.88,87.88,87.87,87.88,11968.0,77.2115,77.2115,77.2027,77.2115,11968.0
2021-01-05 14:15:00,87.88,87.88,87.87,87.88,59515.0,77.2115,77.2115,77.2027,77.2115,59515.0
2021-01-05 14:20:00,87.87,87.89,87.87,87.89,47947.0,77.2027,77.2203,77.2027,77.2203,47947.0
2021-01-05 14:25:00,87.89,87.89,87.88,87.89,26487.0,77.2203,77.2203,77.2115,77.2203,26487.0
2021-01-05 14:30:00,87.89,87.89,87.87,87.89,24929.0,77.2203,77.2203,77.2027,77.2203,24929.0
2021-01-05 14:35:00,87.89,87.89,87.87,87.88,83882.0,77.2203,77.2203,77.2027,77.2115,83882.0
2021-01-05 14:40:00,87.88,87.88,87.87,87.88,57341.0,77.2115,77.2115,77.2027,77.2115,57341.0
2021-01-05 14:45:00,87.88,87.88,87.85,87.85,129286.0,77.2115,77.2115,77.1851,77.1851,129286.0
2021-01-05 14:50:00,87.86,87.88,87.85,87.88,156285.0,77.1939,77.2115,77.1851,77.2115,156285.0
2021-01-05 14:55:00,87.87,87.9,87.87,87.9,61489.0,77.2027,77.229,77.2027,77.229,61489.0
2021-01-05 15:00:00,87.9,87.91,87.89,87.9,77799.0,77.229,77.2378,77.2203,77.229,77799.0
2021-01-05 15:05:00,87.9,87.91,87.89,87.9,30996.0,77.229,77.2378,77.2203,77.229,30996.0
2021-01-05 15:10:00,87.9,87.92,87.89,87.89,109018.0,77.229,77.2466,77.2203,77.2203,109018.0
2021-01-05 15:15:00,87.9,87.91,87.89,87.9,74968.0,77.229,77.2378,77.2203,77.229,74968.0
2021-01-05 15:20:00,87.91,87.92,87.9,87.92,102797.0,77.2378,77.2466,77.229,77.2466,102797.0
2021-01-05 15:25:00,87.91,87.92,87.91,87.92,60008.0,77.2378,77.2466,77.2378,77.2466,60008.0
2021-01-05 15:30:00,87.92,87.94,87.91,87.94,85126.0,77.2466,77.2642,77.2378,77.2642,85126.0
2021-01-05 15:35:00,87.94,87.94,87.93,87.94,67150.0,77.2642,77.2642,77.2554,77.2642,67150.0
2021-01-05 15:40:00,87.93,87.94,87.92,87.92,62768.0,77.2554,77.2642,77.2466,77.2466,62768.0
2021-01-05 15:45:00,87.92,87.93,87.91,87.92,86723.0,77.2466,77.2554,77.2378,77.2466,86723.0
2021-01-05 15:50:00,87.92,87.93,87.91,87.92,110381.0,77.2466,77.2554,77.2378,77.2466,110381.0
2021-01-05 15:55:00,87.92,87.93,87.92,87.92,95728.0,77.2466,77.2554,77.2466,77.2466,95728.0
2021-01-06 09:30:00,87.61,87.61,87.5,87.52,256445.0,76.9743,76.9743,76.8776,76.8952,256445.0
2021-01-06 09:35:00,87.52,87.52,87.45,87.47,165902.0,76.8952,76.8952,76.8337,76.8512,165902.0
2021-01-06 09:40:00,87.46,87.47,87.42,87.44,209744.0,76.8425,76.8512,76.8073,76.8249,209744.0
2021-01-06 09:45:00,87.43,87.44,87.38,87.38,52696.0,76.8161,76.8249,76.7722,76.7722,52696.0
2021-01-06 09:50:00,87.39,87.4,87.37,87.38,117795.0,76.781,76.7897,76.7634,76.7722,117795.0
2021-01-06 09:55:00,87.38,87.39,87.36,87.38,94705.0,76.7722,76.781,76.7546,76.7722,94705.0
2021-01-06 10:00:00,87.38,87.38,87.35,87.36,152008.0,76.7722,76.7722,76.7458,76.7546,152008.0
2021-01-06 10:05:00,87.35,87.4,87.34,87.39,141978.0,76.7458,76.7897,76.737,76.781,141978.0
2021-01-06 10:10:00,87.39,87.39,87.35,87.38,93968.0,76.781,76.781,76.7458,76.7722,93968.0
2021-01-06 10:15:00,87.38,87.41,87.36,87.41,135388.0,76.7722,76.7985,76.7546,76.7985,135388.0
2021-01-06 10:20:00,87.41,87.43,87.39,87.42,54955.0,76.7985,76.8161,76.781,76.8073,54955.0
2021-01-06 10:25:00,87.42,87.42,87.38,87.4,74653.0,76.8073,76.8073,76.7722,76.7897,74653.0
2021-01-06 10:30:00,87.41,87.42,87.38,87.42,66240.0,76.7985,76.8073,76.7722,76.8073,66240.0
2021-01-06 10:35:00,87.42,87.42,87.4,87.42,40111.0,76.8073,76.8073,76.7897,76.8073,40111.0
2021-01-06 10:40:00,87.42,87.43,87.4,87.42,63869.0,76.8073,76.8161,76.7897,76.8073,63869.0
2021-01-06 10:45:00,87.42,87.45,87.41,87.45,67219.0,76.8073,76.8337,76.7985,76.8337,67219.0
2021-01-06 10:50:00,87.45,87.46,87.43,87.43,43286.0,76.8337,76.8425,76.8161,76.8161,43286.0
2021-01-06 10:55:00,87.44,87.46,87.41,87.45,53024.0,76.8249,76.8425,76.7985,76.8337,53024.0
2021-01-06 11:00:00,87.45,87.46,87.42,87.43,54320.0,76.8337,76.8425,76.8073,76.8161,54320.0
2021-01-06 11:05:00,87.43,87.48,87.43,87.48,46179.0,76.8161,76.86,76.8161,76.86,46179.0
2021-01-06 11:10:00,87.48,87.49,87.47,87.48,37004.0,76.86,76.8688,76.8512,76.86,37004.0
2021-01-06 11:15:00,87.48,87.48,87.46,87.47,29488.0,76.86,76.86,76.8425,76.8512,29488.0
2021-01-06 11:20:00,87.47,87.47,87.44,87.45,73824.0,76.8512,76.8512,76.8249,76.8337,73824.0
2021-01-06 11:25:00,87.45,87.45,87.43,87.45,84815.0,76.8337,76.8337,76.8161,76.8337,84815.0
2021-01-06 11:30:00,87.45,87.46,87.44,87.45,69673.0,76.8337,76.8425,76.8249,76.8337,69673.0
2021-01-06 11:35:00,87.45,87.48,87.45,87.48,91708.0,76.8337,76.86,76.8337,76.86,91708.0
2021-01-06 11:40:00,87.48,87.49,87.46,87.46,48993.0,76.86,76.8688,76.8425,76.8425,48993.0
2021-01-06 11:45:00,87.47,87.48,87.46,87.47,77039.0,76.8512,76.86,76.8425,76.8512,77039.0
2021-01-06 11:50:00,87.47,87.49,87.47,87.49,83433.0,76.8512,76.8688,76.8512,76.8688,83433.0
2021-01-06 11:55:00,87.5,87.51,87.48,87.48,103626.0,76.8776,76.8864,76.86,76.86,103626.0
2021-01-06 12:00:00,87.48,87.5,87.48,87.5,23588.0,76.86,76.8776,76.86,76.8776,23588.0
2021-01-06 12:05:00,87.5,87.51,87.49,87.5,29696.0,76.8776,76.8864,76.8688,76.8776,29696.0
2021-01-06 12:10:00,87.5,87.51,87.49,87.51,31307.0,76.8776,76.8864,76.8688,76.8864,31307.0
2021-01-06 12:15:00,87.52,87.52,87.49,87.49,47694.0,76.8952,76.8952,76.8688,76.8688,47694.0
2021-01-06 12:20:00,87.5,87.5,87.47,87.48,28143.0,76.8776,76.8776,76.8512,76.86,28143.0
2021-01-06 12:25:00,87.48,87.48,87.46,87.48,41691.0,76.86,76.86,76.8425,76.86,41691.0
2021-01-06 12:30:00,87.48,87.48,87.47,87.48,114719.0,76.86,76.86,76.8512,76.86,114719.0
2021-01-06 12:35:00,87.48,87.48,87.47,87.48,26938.0,76.86,76.86,76.8512,76.86,26938.0
2021-01-06 12:40:00,87.48,87.48,87.46,87.48,75305.0,76.86,76.86,76.8425,76.86,75305.0
2021-01-06 12:45:00,87.48,87.48,87.47,87.48,38368.0,76.86,76.86,76.8512,76.86,38368.0
2021-01-06 12:50:00,87.48,87.48,87.46,87.47,48293.0,76.86,76.86,76.8425,76.8512,48293.0
2021-01-06 12:55:00,87.47,87.48,87.47,87.47,47035.0,76.8512,76.86,76.8512,76.8512,47035.0
2021-01-06 13:00:00,87.47,87.48,87.46,87.47,49315.0,76.8512,76.86,76.8425,76.8512,49315.0
2021-01-06 13:05:00,87.47,87.47,87.46,87.46,35925.0,76.8512,76.8512,76.8425,76.8425,35925.0
2021-01-06 13:10:00,87.47,87.47,87.46,87.47,36085.0,76.8512,76.8512,76.8425,76.8512,36085.0
2021-01-06 13:15:00,87.46,87.47,87.46,87.47,28399.0,76.8425,76.8512,76.8425,76.8512,28399.0
2021-01-06 13:20:00,87.46,87.48,87.46,87.48,51902.0,76.8425,76.86,76.8425,76.86,51902.0
2021-01-06 13:25:00,87.48,87.48,87.47,87.48,44251.0,76.86,76.86,76.8512,76.86,44251.0
2021-01-06 13:30:00,87.48,87.48,87.47,87.48,14794.0,76.86,76.86,76.8512,76.86,14794.0
2021-01-06 13:35:00,87.47,87.48,87.46,87.47,22342.0,76.8512,76.86,76.8425,76.8512,22342.0
2021-01-06 13:40:00,87.47,87.48,87.46,87.48,83747.0,76.8512,76.86,76.8425,76.86,83747.0
2021-01-06 13:45:00,87.48,87.48,87.46,87.47,12952.0,76.86,76.86,76.8425,76.8512,12952.0
2021-01-06 13:50:00,87.47,87.47,87.45,87.46,41958.0,76.8512,76.8512,76.8337,76.8425,41958.0
2021-01-06 13:55:00,87.45,87.47,87.45,87.47,47439.0,76.8337,76.8512,76.8337,76.8512,47439.0
2021-01-06 14:00:00,87.47,87.48,87.45,87.46,104725.0,76.8512,76.86,76.8337,76.8425,104725.0
2021-01-06 14:05:00,87.45,87.47,87.45,87.45,32616.0,76.8337,76.8512,76.8337,76.8337,32616.0
2021-01-06 14:10:00,87.45,87.46,87.45,87.46,52158.0,76.8337,76.8425,76.8337,76.8425,52158.0
2021-01-06 14:15:00,87.45,87.5,87.45,87.5,94496.0,76.8337,76.8776,76.8337,76.8776,94496.0
2021-01-06 14:20:00,87.5,87.5,87.48,87.49,51698.0,76.8776,76.8776,76.86,76.8688,51698.0
2021-01-06 14:25:00,87.5,87.5,87.48,87.5,36890.0,76.8776,76.8776,76.86,76.8776,36890.0
2021-01-06 14:30:00,87.49,87.51,87.47,87.48,93849.0,76.8688,76.8864,76.8512,76.86,93849.0
2021-01-06 14:35:00,87.48,87.49,87.46,87.47,30671.0,76.86,76.8688,76.8425,76.8512,30671.0
2021-01-06 14:40:00,87.47,87.49,87.46,87.48,61327.0,76.8512,76.8688,76.8425,76.86,61327.0
2021-01-06 14:45:00,87.48,87.5,87.47,87.49,154269.0,76.86,76.8776,76.8512,76.8688,154269.0
2021-01-06 14:50:00,87.48,87.49,87.46,87.47,42525.0,76.86,76.8688,76.8425,76.8512,42525.0
2021-01-06 14:55:00,87.47,87.5,87.47,87.48,102732.0,76.8512,76.8776,76.8512,76.86,102732.0
2021-01-06 15:00:00,87.48,87.51,87.47,87.5,35388.0,76.86,76.8864,76.8512,76.8776,35388.0
2021-01-06 15:05:00,87.5,87.54,87.5,87.51,59117.0,76.8776,76.9128,76.8776,76.8864,59117.0
2021-01-06 15:10:00,87.52,87.52,87.48,87.49,41972.0,76.8952,76.8952,76.86,76.8688,41972.0
2021-01-06 15:15:00,87.5,87.5,87.49,87.5,41389.0,76.8776,76.8776,76.8688,76.8776,41389.0
2021-01-06 15:20:00,87.5,87.51,87.48,87.5,224173.0,76.8776,76.8864,76.86,76.8776,224173.0
2021-01-06 15:25:00,87.5,87.52,87.5,87.52,50360.0,76.8776,76.8952,76.8776,76.8952,50360.0
2021-01-06 15:30:00,87.52,87.52,87.49,87.5,105153.0,76.8952,76.8952,76.8688,76.8776,105153.0
2021-01-06 15:35:00,87.5,87.51,87.49,87.51,81060.0,76.8776,76.8864,76.8688,76.8864,81060.0
2021-01-06 15:40:00,87.51,87.51,87.48,87.5,117912.0,76.8864,76.8864,76.86,76.8776,117912.0
2021-01-06 15:45:00,87.5,87.51,87.49,87.5,70944.0,76.8776,76.8864,76.8688,76.8776,70944.0
2021-01-06 15:50:00,87.49,87.5,87.48,87.5,54791.0,76.8688,76.8776,76.86,76.8776,54791.0
2021-01-06 15:55:00,87.5,87.52,87.49,87.51,174139.0,76.8776,76.8952,76.8688,76.8864,174139.0
2021-01-07 09:30:00,87.36,87.39,87.32,87.38,190040.0,76.7546,76.781,76.7195,76.7722,190040.0
2021-01-07 09:35:00,87.38,87.38,87.36,87.36,47454.0,76.7722,76.7722,76.7546,76.7546,47454.0
2021-01-07 09:40:00,87.36,87.37,87.36,87.37,31185.0,76.7546,76.7634,76.7546,76.7634,31185.0
2021-01-07 09:45:00,87.36,87.38,87.35,87.37,299310.0,76.7546,76.7722,76.7458,76.7634,299310.0
2021-01-07 09:50:00,87.38,87.41,87.37,87.4,77447.0,76.7722,76.7985,76.7634,76.7897,77447.0
2021-01-07 09:55:00,87.41,87.41,87.39,87.41,141634.0,76.7985,76.7985,76.781,76.7985,141634.0
2021-01-07 10:00:00,87.41,87.42,87.39,87.39,75822.0,76.7985,76.8073,76.781,76.781,75822.0
2021-01-07 10:05:00,87.39,87.4,87.37,87.37,52282.0,76.781,76.7897,76.7634,76.7634,52282.0
2021-01-07 10:10:00,87.38,87.38,87.35,87.36,101126.0,76.7722,76.7722,76.7458,76.7546,101126.0
2021-01-07 10:15:00,87.36,87.37,87.35,87.37,89283.0,76.7546,76.7634,76.7458,76.7634,89283.0
2021-01-07 10:20:00,87.36,87.37,87.34,87.34,222145.0,76.7546,76.7634,76.737,76.737,222145.0
2021-01-07 10:25:00,87.35,87.38,87.34,87.38,108410.0,76.7458,76.7722,76.737,76.7722,108410.0
2021-01-07 10:30:00,87.38,87.38,87.34,87.35,74317.0,76.7722,76.7722,76.737,76.7458,74317.0
2021-01-07 10:35:00,87.35,87.37,87.34,87.37,49816.0,76.7458,76.7634,76.737,76.7634,49816.0
2021-01-07 10:40:00,87.37,87.38,87.36,87.38,43694.0,76.7634,76.7722,76.7546,76.7722,43694.0
2021-01-07 10:45:00,87.37,87.37,87.36,87.36,86957.0,76.7634,76.7634,76.7546,76.7546,86957.0
2021-01-07 10:50:00,87.37,87.37,87.35,87.37,49491.0,76.7634,76.7634,76.7458,76.7634,49491.0
2021-01-07 10:55:00,87.37,87.37,87.36,87.37,48519.0,76.7634,76.7634,76.7546,76.7634,48519.0
2021-01-07 11:00:00,87.36,87.37,87.35,87.36,61549.0,76.7546,76.7634,76.7458,76.7546,61549.0
2021-01-07 11:05:00,87.36,87.38,87.35,87.38,70144.0,76.7546,76.7722,76.7458,76.7722,70144.0
2021-01-07 11:10:00,87.38,87.38,87.37,87.38,71013.0,76.7722,76.7722,76.7634,76.7722,71013.0
2021-01-07 11:15:00,87.38,87.38,87.36,87.36,101114.0,76.7722,76.7722,76.7546,76.7546,101114.0
2021-01-07 11:20:00,87.37,87.37,87.33,87.34,68814.0,76.7634,76.7634,76.7282,76.737,68814.0
2021-01-07 11:25:00,87.34,87.35,87.33,87.34,97576.0,76.737,76.7458,76.7282,76.737,97576.0
2021-01-07 11:30:00,87.35,87.37,87.34,87.37,63876.0,76.7458,76.7634,76.737,76.7634,63876.0
2021-01-07 11:35:00,87.37,87.38,87.36,87.38,137001.0,76.7634,76.7722,76.7546,76.7722,137001.0
2021-01-07 11:40:00,87.37,87.39,87.37,87.39,263316.0,76.7634,76.781,76.7634,76.781,263316.0
2021-01-07 11:45:00,87.39,87.4,87.38,87.39,87556.0,76.781,76.7897,76.7722,76.781,87556.0
2021-01-07 11:50:00,87.4,87.4,87.39,87.4,79019.0,76.7897,76.7897,76.781,76.7897,79019.0
2021-01-07 11:55:00,87.4,87.4,87.38,87.39,108005.0,76.7897,76.7897,76.7722,76.781,108005.0
2021-01-07 12:00:00,87.38,87.39,87.36,87.37,61139.0,76.7722,76.781,76.7546,76.7634,61139.0
2021-01-07 12:05:00,87.37,87.37,87.36,87.36,33152.0,76.7634,76.7634,76.7546,76.7546,33152.0
2021-01-07 12:10:00,87.36,87.37,87.35,87.37,119510.0,76.7546,76.7634,76.7458,76.7634,119510.0
2021-01-07 12:15:00,87.36,87.37,87.36,87.37,32173.0,76.7546,76.7634,76.7546,76.7634,32173.0
2021-01-07 12:20:00,87.37,87.37,87.35,87.35,52369.0,76.7634,76.7634,76.7458,76.7458,52369.0
2021-01-07 12:25:00,87.36,87.36,87.34,87.34,44538.0,76.7546,76.7546,76.737,76.737,44538.0
2021-01-07 12:30:00,87.35,87.35,87.34,87.34,28477.0,76.7458,76.7458,76.737,76.737,28477.0
2021-01-07 12:35:00,87.35,87.39,87.34,87.39,42887.0,76.7458,76.781,76.737,76.781,42887.0
2021-01-07 12:40:00,87.39,87.39,87.36,87.36,71973.0,76.781,76.781,76.7546,76.7546,71973.0
2021-01-07 12:45:00,87.37,87.37,87.35,87.37,83689.0,76.7634,76.7634,76.7458,76.7634,83689.0
2021-01-07 12:50:00,87.37,87.38,87.36,87.38,43947.0,76.7634,76.7722,76.7546,76.7722,43947.0
2021-01-07 12:55:00,87.38,87.38,87.37,87.38,21182.0,76.7722,76.7722,76.7634,76.7722,21182.0
2021-01-07 13:00:00,87.37,87.38,87.37,87.37,22167.0,76.7634,76.7722,76.7634,76.7634,22167.0
2021-01-07 13:05:00,87.37,87.38,87.37,87.38,18823.0,76.7634,76.7722,76.7634,76.7722,18823.0
2021-01-07 13:10:00,87.38,87.38,87.36,87.37,37277.0,76.7722,76.7722,76.7546,76.7634,37277.0
2021-01-07 13:15:00,87.37,87.37,87.36,87.37,31394.0,76.7634,76.7634,76.7546,76.7634,31394.0
2021-01-07 13:20:00,87.37,87.37,87.36,87.37,25481.0,76.7634,76.7634,76.7546,76.7634,25481.0
2021-01-07 13:25:00,87.37,87.37,87.36,87.37,65490.0,76.7634,76.7634,76.7546,76.7634,65490.0
2021-01-07 13:30:00,87.37,87.37,87.36,87.37,35720.0,76.7634,76.7634,76.7546,76.7634,35720.0
2021-01-07 13:35:00,87.36,87.37,87.36,87.37,31997.0,76.7546,76.7634,76.7546,76.7634,31997.0
2021-01-07 13:40:00,87.37,87.37,87.36,87.37,26537.0,76.7634,76.7634,76.7546,76.7634,26537.0
2021-01-07 13:45:00,87.37,87.37,87.36,87.37,36873.0,76.7634,76.7634,76.7546,76.7634,36873.0
2021-01-07 13:50:00,87.37,87.39,87.36,87.39,73486.0,76.7634,76.781,76.7546,76.781,73486.0
2021-01-07 13:55:00,87.39,87.39,87.38,87.39,25672.0,76.781,76.781,76.7722,76.781,25672.0
2021-01-07 14:00:00,87.39,87.4,87.38,87.39,35799.0,76.781,76.7897,76.7722,76.781,35799.0
2021-01-07 14:05:00,87.4,87.4,87.39,87.4,14570.0,76.7897,76.7897,76.781,76.7897,14570.0
2021-01-07 14:10:00,87.39,87.4,87.39,87.4,23029.0,76.781,76.7897,76.781,76.7897,23029.0
2021-01-07 14:15:00,87.4,87.4,87.39,87.4,32314.0,76.7897,76.7897,76.781,76.7897,32314.0
2021-01-07 14:20:00,87.39,87.4,87.39,87.39,34079.0,76.781,76.7897,76.781,76.781,34079.0
2021-01-07 14:25:00,87.39,87.4,87.39,87.4,64332.0,76.781,76.7897,76.781,76.7897,64332.0
2021-01-07 14:30:00,87.4,87.41,87.39,87.41,54299.0,76.7897,76.7985,76.781,76.7985,54299.0
2021-01-07 14:35:00,87.41,87.41,87.39,87.4,56893.0,76.7985,76.7985,76.781,76.7897,56893.0
2021-01-07 14:40:00,87.41,87.42,87.4,87.42,53361.0,76.7985,76.8073,76.7897,76.8073,53361.0
2021-01-07 14:45:00,87.42,87.42,87.39,87.41,241329.0,76.8073,76.8073,76.781,76.7985,241329.0
2021-01-07 14:50:00,87.41,87.41,87.4,87.4,44045.0,76.7985,76.7985,76.7897,76.7897,44045.0
2021-01-07 14:55:00,87.41,87.42,87.4,87.41,38666.0,76.7985,76.8073,76.7897,76.7985,38666.0
2021-01-07 15:00:00,87.42,87.42,87.38,87.39,64038.0,76.8073,76.8073,76.7722,76.781,64038.0
2021-01-07 15:05:00,87.39,87.39,87.38,87.39,42123.0,76.781,76.781,76.7722,76.781,42123.0
2021-01-07 15:10:00,87.39,87.4,87.38,87.4,43928.0,76.781,76.7897,76.7722,76.7897,43928.0
2021-01-07 15:15:00,87.39,87.4,87.39,87.39,67411.0,76.781,76.7897,76.781,76.781,67411.0
2021-01-07 15:20:00,87.4,87.4,87.39,87.4,54169.0,76.7897,76.7897,76.781,76.7897,54169.0
2021-01-07 15:25:00,87.4,87.4,87.39,87.4,45456.0,76.7897,76.7897,76.781,76.7897,45456.0
2021-01-07 15:30:00,87.4,87.4,87.38,87.4,84870.0,76.7897,76.7897,76.7722,76.7897,84870.0
2021-01-07 15:35:00,87.4,87.4,87.39,87.39,27182.0,76.7897,76.7897,76.781,76.781,27182.0
2021-01-07 15:40:00,87.39,87.4,87.39,87.4,54976.0,76.781,76.7897,76.781,76.7897,54976.0
2021-01-07 15:45:00,87.39,87.4,87.39,87.39,133511.0,76.781,76.7897,76.781,76.781,133511.0
2021-01-07 15:50:00,87.4,87.4,87.37,87.38,228709.0,76.7897,76.7897,76.7634,76.7722,228709.0
2021-01-07 15:55:00,87.38,87.38,87.34,87.35,314756.0,76.7722,76.7722,76.737,76.7458,314756.0
2021-01-08 09:30:00,87.39,87.39,87.29,87.29,152785.0,76.781,76.781,76.6931,76.6931,152785.0
2021-01-08 09:35:00,87.3,87.3,87.28,87.28,38045.0,76.7019,76.7019,76.6843,76.6843,38045.0
2021-01-08 09:40:00,87.29,87.3,87.27,87.27,29775.0,76.6931,76.7019,76.6755,76.6755,29775.0
2021-01-08 09:45:00,87.27,87.27,87.26,87.26,41562.0,76.6755,76.6755,76.6667,76.6667,41562.0
2021-01-08 09:50:00,87.27,87.3,87.26,87.29,99244.0,76.6755,76.7019,76.6667,76.6931,99244.0
2021-01-08 09:55:00,87.29,87.3,87.28,87.29,46060.0,76.6931,76.7019,76.6843,76.6931,46060.0
2021-01-08 10:00:00,87.29,87.29,87.26,87.27,91345.0,76.6931,76.6931,76.6667,76.6755,91345.0
2021-01-08 10:05:00,87.27,87.28,87.24,87.26,110286.0,76.6755,76.6843,76.6492,76.6667,110286.0
2021-01-08 10:10:00,87.27,87.27,87.25,87.25,93219.0,76.6755,76.6755,76.658,76.658,93219.0
2021-01-08 10:15:00,87.26,87.26,87.21,87.24,99551.0,76.6667,76.6667,76.6228,76.6492,99551.0
2021-01-08 10:20:00,87.24,87.25,87.21,87.23,142466.0,76.6492,76.658,76.6228,76.6404,142466.0
2021-01-08 10:25:00,87.24,87.24,87.21,87.22,64625.0,76.6492,76.6492,76.6228,76.6316,64625.0
2021-01-08 10:30:00,87.22,87.24,87.22,87.23,124498.0,76.6316,76.6492,76.6316,76.6404,124498.0
2021-01-08 10:35:00,87.24,87.25,87.23,87.23,140574.0,76.6492,76.658,76.6404,76.6404,140574.0
2021-01-08 10:40:00,87.23,87.25,87.23,87.25,126892.0,76.6404,76.658,76.6404,76.658,126892.0
2021-01-08 10:45:00,87.25,87.28,87.25,87.26,51300.0,76.658,76.6843,76.658,76.6667,51300.0
2021-01-08 10:50:00,87.26,87.27,87.24,87.26,52301.0,76.6667,76.6755,76.6492,76.6667,52301.0
2021-01-08 10:55:00,87.26,87.26,87.24,87.26,59154.0,76.6667,76.6667,76.6492,76.6667,59154.0
2021-01-08 11:00:00,87.26,87.26,87.25,87.26,39494.0,76.6667,76.6667,76.658,76.6667,39494.0
2021-01-08 11:05:00,87.26,87.26,87.21,87.21,63555.0,76.6667,76.6667,76.6228,76.6228,63555.0
2021-01-08 11:10:00,87.21,87.22,87.18,87.19,109382.0,76.6228,76.6316,76.5965,76.6052,109382.0
2021-01-08 11:15:00,87.19,87.25,87.17,87.21,92123.0,76.6052,76.658,76.5877,76.6228,92123.0
2021-01-08 11:20:00,87.2,87.22,87.19,87.2,71876.0,76.614,76.6316,76.6052,76.614,71876.0
2021-01-08 11:25:00,87.2,87.2,87.18,87.18,46899.0,76.614,76.614,76.5965,76.5965,46899.0
2021-01-08 11:30:00,87.19,87.21,87.18,87.2,55448.0,76.6052,76.6228,76.5965,76.614,55448.0
2021-01-08 11:35:00,87.2,87.23,87.2,87.2,101869.0,76.614,76.6404,76.614,76.614,101869.0
2021-01-08 11:40:00,87.2,87.22,87.19,87.2,63417.0,76.614,76.6316,76.6052,76.614,63417.0
2021-01-08 11:45:00,87.2,87.21,87.19,87.2,64481.0,76.614,76.6228,76.6052,76.614,64481.0
2021-01-08 11:50:00,87.2,87.23,87.2,87.23,46830.0,76.614,76.6404,76.614,76.6404,46830.0
2021-01-08 11:55:00,87.23,87.24,87.2,87.22,79499.0,76.6404,76.6492,76.614,76.6316,79499.0
2021-01-08 12:00:00,87.22,87.24,87.21,87.23,70125.0,76.6316,76.6492,76.6228,76.6404,70125.0
2021-01-08 12:05:00,87.23,87.23,87.2,87.21,59089.0,76.6404,76.6404,76.614,76.6228,59089.0
2021-01-08 12:10:00,87.2,87.22,87.2,87.22,82039.0,76.614,76.6316,76.614,76.6316,82039.0
2021-01-08 12:15:00,87.21,87.22,87.2,87.2,34768.0,76.6228,76.6316,76.614,76.614,34768.0
2021-01-08 12:20:00,87.2,87.21,87.2,87.21,66482.0,76.614,76.6228,76.614,76.6228,66482.0
2021-01-08 12:25:00,87.2,87.21,87.19,87.2,53085.0,76.614,76.6228,76.6052,76.614,53085.0
2021-01-08 12:30:00,87.19,87.2,87.17,87.2,41565.0,76.6052,76.614,76.5877,76.614,41565.0
2021-01-08 12:35:00,87.2,87.2,87.18,87.19,34777.0,76.614,76.614,76.5965,76.6052,34777.0
2021-01-08 12:40:00,87.19,87.22,87.18,87.21,69300.0,76.6052,76.6316,76.5965,76.6228,69300.0
2021-01-08 12:45:00,87.22,87.24,87.21,87.23,150533.0,76.6316,76.6492,76.6228,76.6404,150533.0
2021-01-08 12:50:00,87.23,87.24,87.23,87.23,75675.0,76.6404,76.6492,76.6404,76.6404,75675.0
2021-01-08 12:55:00,87.23,87.24,87.22,87.23,51276.0,76.6404,76.6492,76.6316,76.6404,51276.0
2021-01-08 13:00:00,87.23,87.23,87.21,87.23,133979.0,76.6404,76.6404,76.6228,76.6404,133979.0
2021-01-08 13:05:00,87.22,87.23,87.22,87.22,46346.0,76.6316,76.6404,76.6316,76.6316,46346.0
2021-01-08 13:10:00,87.23,87.27,87.22,87.27,35344.0,76.6404,76.6755,76.6316,76.6755,35344.0
2021-01-08 13:15:00,87.27,87.27,87.25,87.26,44793.0,76.6755,76.6755,76.658,76.6667,44793.0
2021-01-08 13:20:00,87.26,87.27,87.25,87.27,71402.0,76.6667,76.6755,76.658,76.6755,71402.0
2021-01-08 13:25:00,87.27,87.28,87.25,87.27,47718.0,76.6755,76.6843,76.658,76.6755,47718.0
2021-01-08 13:30:00,87.27,87.29,87.27,87.29,31419.0,76.6755,76.6931,76.6755,76.6931,31419.0
2021-01-08 13:35:00,87.29,87.3,87.28,87.28,14300.0,76.6931,76.7019,76.6843,76.6843,14300.0
2021-01-08 13:40:00,87.29,87.33,87.28,87.31,54106.0,76.6931,76.7282,76.6843,76.7107,54106.0
2021-01-08 13:45:00,87.31,87.31,87.29,87.3,35820.0,76.7107,76.7107,76.6931,76.7019,35820.0
2021-01-08 13:50:00,87.3,87.33,87.28,87.29,98652.0,76.7019,76.7282,76.6843,76.6931,98652.0
2021-01-08 13:55:00,87.29,87.3,87.28,87.29,35563.0,76.6931,76.7019,76.6843,76.6931,35563.0
2021-01-08 14:00:00,87.3,87.3,87.25,87.26,37073.0,76.7019,76.7019,76.658,76.6667,37073.0
2021-01-08 14:05:00,87.25,87.27,87.25,87.25,28674.0,76.658,76.6755,76.658,76.658,28674.0
2021-01-08 14:10:00,87.25,87.27,87.24,87.26,20235.0,76.658,76.6755,76.6492,76.6667,20235.0
2021-01-08 14:15:00,87.26,87.27,87.25,87.27,43749.0,76.6667,76.6755,76.658,76.6755,43749.0
2021-01-08 14:20:00,87.27,87.29,87.26,87.29,60268.0,76.6755,76.6931,76.6667,76.6931,60268.0
2021-01-08 14:25:00,87.29,87.29,87.26,87.28,34317.0,76.6931,76.6931,76.6667,76.6843,34317.0
2021-01-08 14:30:00,87.28,87.29,87.27,87.29,50680.0,76.6843,76.6931,76.6755,76.6931,50680.0
2021-01-08 14:35:00,87.29,87.29,87.27,87.28,28749.0,76.6931,76.6931,76.6755,76.6843,28749.0
2021-01-08 14:40:00,87.28,87.3,87.27,87.28,75235.0,76.6843,76.7019,76.6755,76.6843,75235.0
2021-01-08 14:45:00,87.29,87.29,87.27,87.28,72879.0,76.6931,76.6931,76.6755,76.6843,72879.0
2021-01-08 14:50:00,87.28,87.3,87.27,87.3,121173.0,76.6843,76.7019,76.6755,76.7019,121173.0
2021-01-08 14:55:00,87.3,87.31,87.26,87.27,93801.0,76.7019,76.7107,76.6667,76.6755,93801.0
2021-01-08 15:00:00,87.27,87.28,87.24,87.26,111669.0,76.6755,76.6843,76.6492,76.6667,111669.0
2021-01-08 15:05:00,87.26,87.26,87.23,87.24,63206.0,76.6667,76.6667,76.6404,76.6492,63206.0
2021-01-08 15:10:00,87.23,87.23,87.21,87.23,40631.0,76.6404,76.6404,76.6228,76.6404,40631.0
2021-01-08 15:15:00,87.22,87.25,87.21,87.24,123844.0,76.6316,76.658,76.6228,76.6492,123844.0
2021-01-08 15:20:00,87.25,87.25,87.24,87.25,55021.0,76.658,76.658,76.6492,76.658,55021.0
2021-01-08 15:25:00,87.25,87.25,87.23,87.25,42974.0,76.658,76.658,76.6404,76.658,42974.0
2021-01-08 15:30:00,87.25,87.26,87.24,87.26,45072.0,76.658,76.6667,76.6492,76.6667,45072.0
2021-01-08 15:35:00,87.26,87.27,87.25,87.27,54223.0,76.6667,76.6755,76.658,76.6755,54223.0
2021-01-08 15:40:00,87.27,87.27,87.25,87.25,90023.0,76.6755,76.6755,76.658,76.658,90023.0
2021-01-08 15:45:00,87.26,87.28,87.25,87.27,37850.0,76.6667,76.6843,76.658,76.6755,37850.0
2021-01-08 15:50:00,87.27,87.28,87.25,87.25,105374.0,76.6755,76.6843,76.658,76.658,105374.0
2021-01-08 15:55:00,87.26,87.26,87.25,87.26,83283.0,76.6667,76.6667,76.658,76.6667,83283.0
2021-01-11 09:30:00,87.25,87.25,87.13,87.15,294073.0,76.658,76.658,76.5525,76.5701,294073.0
2021-01-11 09:35:00,87.14,87.17,87.13,87.16,76730.0,76.5613,76.5877,76.5525,76.5789,76730.0
2021-01-11 09:40:00,87.16,87.16,87.14,87.16,60189.0,76.5789,76.5789,76.5613,76.5789,60189.0
2021-01-11 09:45:00,87.16,87.16,87.11,87.12,111458.0,76.5789,76.5789,76.535,76.5437,111458.0
2021-01-11 09:50:00,87.12,87.13,87.1,87.11,67323.0,76.5437,76.5525,76.5262,76.535,67323.0
2021-01-11 09:55:00,87.11,87.13,87.1,87.13,55517.0,76.535,76.5525,76.5262,76.5525,55517.0
2021-01-11 10:00:00,87.12,87.14,87.11,87.12,104194.0,76.5437,76.5613,76.535,76.5437,104194.0
2021-01-11 10:05:00,87.13,87.14,87.12,87.12,86231.0,76.5525,76.5613,76.5437,76.5437,86231.0
2021-01-11 10:10:00,87.12,87.16,87.12,87.16,49337.0,76.5437,76.5789,76.5437,76.5789,49337.0
2021-01-11 10:15:00,87.15,87.17,87.14,87.16,48439.0,76.5701,76.5877,76.5613,76.5789,48439.0
2021-01-11 10:20:00,87.16,87.16,87.14,87.16,62720.0,76.5789,76.5789,76.5613,76.5789,62720.0
2021-01-11 10:25:00,87.16,87.17,87.15,87.17,30148.0,76.5789,76.5877,76.5701,76.5877,30148.0
2021-01-11 10:30:00,87.17,87.19,87.16,87.18,63132.0,76.5877,76.6052,76.5789,76.5965,63132.0
2021-01-11 10:35:00,87.17,87.19,87.17,87.17,57212.0,76.5877,76.6052,76.5877,76.5877,57212.0
2021-01-11 10:40:00,87.17,87.19,87.17,87.17,82426.0,76.5877,76.6052,76.5877,76.5877,82426.0
2021-01-11 10:45:00,87.17,87.19,87.16,87.17,93048.0,76.5877,76.6052,76.5789,76.5877,93048.0
2021-01-11 10:50:00,87.18,87.19,87.17,87.17,57332.0,76.5965,76.6052,76.5877,76.5877,57332.0
2021-01-11 10:55:00,87.17,87.18,87.17,87.17,37064.0,76.5877,76.5965,76.5877,76.5877,37064.0
2021-01-11 11:00:00,87.17,87.18,87.16,87.17,78639.0,76.5877,76.5965,76.5789,76.5877,78639.0
2021-01-11 11:05:00,87.17,87.17,87.16,87.16,21897.0,76.5877,76.5877,76.5789,76.5789,21897.0
2021-01-11 11:10:00,87.17,87.2,87.16,87.19,69061.0,76.5877,76.614,76.5789,76.6052,69061.0
2021-01-11 11:15:00,87.19,87.19,87.17,87.17,39068.0,76.6052,76.6052,76.5877,76.5877,39068.0
2021-01-11 11:20:00,87.17,87.19,87.17,87.18,90681.0,76.5877,76.6052,76.5877,76.5965,90681.0
2021-01-11 11:25:00,87.19,87.19,87.16,87.16,89996.0,76.6052,76.6052,76.5789,76.5789,89996.0
2021-01-11 11:30:00,87.17,87.18,87.16,87.17,60687.0,76.5877,76.5965,76.5789,76.5877,60687.0
2021-01-11 11:35:00,87.17,87.19,87.16,87.17,77152.0,76.5877,76.6052,76.5789,76.5877,77152.0
2021-01-11 11:40:00,87.17,87.18,87.16,87.17,53563.0,76.5877,76.5965,76.5789,76.5877,53563.0
2021-01-11 11:45:00,87.17,87.18,87.16,87.18,37663.0,76.5877,76.5965,76.5789,76.5965,37663.0
2021-01-11 11:50:00,87.17,87.18,87.17,87.18,36311.0,76.5877,76.5965,76.5877,76.5965,36311.0
2021-01-11 11:55:00,87.17,87.18,87.17,87.17,34404.0,76.5877,76.5965,76.5877,76.5877,34404.0
2021-01-11 12:00:00,87.17,87.19,87.17,87.17,76428.0,76.5877,76.6052,76.5877,76.5877,76428.0
2021-01-11 12:05:00,87.18,87.19,87.17,87.19,43480.0,76.5965,76.6052,76.5877,76.6052,43480.0
2021-01-11 12:10:00,87.19,87.2,87.18,87.2,40549.0,76.6052,76.614,76.5965,76.614,40549.0
2021-01-11 12:15:00,87.2,87.2,87.18,87.19,84953.0,76.614,76.614,76.5965,76.6052,84953.0
2021-01-11 12:20:00,87.19,87.19,87.17,87.17,42098.0,76.6052,76.6052,76.5877,76.5877,42098.0
2021-01-11 12:25:00,87.17,87.18,87.17,87.17,31317.0,76.5877,76.5965,76.5877,76.5877,31317.0
2021-01-11 12:30:00,87.17,87.19,87.17,87.18,88443.0,76.5877,76.6052,76.5877,76.5965,88443.0
2021-01-11 12:35:00,87.17,87.19,87.17,87.19,23024.0,76.5877,76.6052,76.5877,76.6052,23024.0
2021-01-11 12:40:00,87.19,87.19,87.18,87.19,31600.0,76.6052,76.6052,76.5965,76.6052,31600.0
2021-01-11 12:45:00,87.18,87.19,87.16,87.17,37896.0,76.5965,76.6052,76.5789,76.5877,37896.0
2021-01-11 12:50:00,87.17,87.17,87.16,87.17,62800.0,76.5877,76.5877,76.5789,76.5877,62800.0
2021-01-11 12:55:00,87.17,87.18,87.16,87.17,45076.0,76.5877,76.5965,76.5789,76.5877,45076.0
2021-01-11 13:00:00,87.17,87.18,87.16,87.17,18931.0,76.5877,76.5965,76.5789,76.5877,18931.0
2021-01-11 13:05:00,87.17,87.17,87.16,87.17,64535.0,76.5877,76.5877,76.5789,76.5877,64535.0
2021-01-11 13:10:00,87.17,87.18,87.16,87.17,22092.0,76.5877,76.5965,76.5789,76.5877,22092.0
2021-01-11 13:15:00,87.18,87.19,87.17,87.19,313088.0,76.5965,76.6052,76.5877,76.6052,313088.0
2021-01-11 13:20:00,87.19,87.19,87.18,87.19,20204.0,76.6052,76.6052,76.5965,76.6052,20204.0
2021-01-11 13:25:00,87.19,87.21,87.18,87.2,86707.0,76.6052,76.6228,76.5965,76.614,86707.0
2021-01-11 13:30:00,87.2,87.2,87.19,87.2,17107.0,76.614,76.614,76.6052,76.614,17107.0
2021-01-11 13:35:00,87.2,87.2,87.19,87.2,29806.0,76.614,76.614,76.6052,76.614,29806.0
2021-01-11 13:40:00,87.19,87.2,87.19,87.19,24883.0,76.6052,76.614,76.6052,76.6052,24883.0
2021-01-11 13:45:00,87.2,87.2,87.18,87.19,35097.0,76.614,76.614,76.5965,76.6052,35097.0
2021-01-11 13:50:00,87.19,87.19,87.17,87.18,54233.0,76.6052,76.6052,76.5877,76.5965,54233.0
2021-01-11 13:55:00,87.17,87.17,87.16,87.17,42540.0,76.5877,76.5877,76.5789,76.5877,42540.0
2021-01-11 14:00:00,87.17,87.19,87.16,87.18,23150.0,76.5877,76.6052,76.5789,76.5965,23150.0
2021-01-11 14:05:00,87.18,87.18,87.17,87.17,43039.0,76.5965,76.5965,76.5877,76.5877,43039.0
2021-01-11 14:10:00,87.17,87.18,87.16,87.17,25934.0,76.5877,76.5965,76.5789,76.5877,25934.0
2021-01-11 14:15:00,87.17,87.18,87.16,87.18,48205.0,76.5877,76.5965,76.5789,76.5965,48205.0
2021-01-11 14:20:00,87.17,87.18,87.16,87.17,42852.0,76.5877,76.5965,76.5789,76.5877,42852.0
2021-01-11 14:25:00,87.16,87.17,87.16,87.17,38009.0,76.5789,76.5877,76.5789,76.5877,38009.0
2021-01-11 14:30:00,87.17,87.18,87.16,87.17,31898.0,76.5877,76.5965,76.5789,76.5877,31898.0
2021-01-11 14:35:00,87.17,87.19,87.17,87.19,79684.0,76.5877,76.6052,76.5877,76.6052,79684.0
2021-01-11 14:40:00,87.19,87.19,87.18,87.19,38395.0,76.6052,76.6052,76.5965,76.6052,38395.0
2021-01-11 14:45:00,87.18,87.2,87.18,87.19,51080.0,76.5965,76.614,76.5965,76.6052,51080.0
2021-01-11 14:50:00,87.19,87.19,87.18,87.19,31046.0,76.6052,76.6052,76.5965,76.6052,31046.0
2021-01-11 14:55:00,87.19,87.2,87.18,87.19,33189.0,76.6052,76.614,76.5965,76.6052,33189.0
2021-01-11 15:00:00,87.19,87.19,87.15,87.16,85311.0,76.6052,76.6052,76.5701,76.5789,85311.0
2021-01-11 15:05:00,87.17,87.18,87.16,87.17,24349.0,76.5877,76.5965,76.5789,76.5877,24349.0
2021-01-11 15:10:00,87.17,87.17,87.15,87.16,447703.0,76.5877,76.5877,76.5701,76.5789,447703.0
2021-01-11 15:15:00,87.16,87.16,87.14,87.15,34359.0,76.5789,76.5789,76.5613,76.5701,34359.0
2021-01-11 15:20:00,87.15,87.16,87.14,87.15,42691.0,76.5701,76.5789,76.5613,76.5701,42691.0
2021-01-11 15:25:00,87.16,87.16,87.15,87.16,26116.0,76.5789,76.5789,76.5701,76.5789,26116.0
2021-01-11 15:30:00,87.16,87.16,87.15,87.16,40654.0,76.5789,76.5789,76.5701,76.5789,40654.0
2021-01-11 15:35:00,87.15,87.18,87.15,87.18,43565.0,76.5701,76.5965,76.5701,76.5965,43565.0
2021-01-11 15:40:00,87.17,87.18,87.16,87.17,89265.0,76.5877,76.5965,76.5789,76.5877,89265.0
2021-01-11 15:45:00,87.17,87.18,87.16,87.17,52441.0,76.5877,76.5965,76.5789,76.5877,52441.0
2021-01-11 15:50:00,87.17,87.18,87.16,87.17,31724.0,76.5877,76.5965,76.5789,76.5877,31724.0
2021-01-11 15:55:00,87.16,87.19,87.13,87.13,101940.0,76.5789,76.6052,76.5525,76.5525,101940.0
2021-01-12 09:30:00,87.09,87.09,87.05,87.05,166968.0,76.5174,76.5174,76.4822,76.4822,166968.0
2021-01-12 09:35:00,87.06,87.06,87.03,87.04,53129.0,76.491,76.491,76.4647,76.4734,53129.0
2021-01-12 09:40:00,87.04,87.04,87.0,87.02,98702.0,76.4734,76.4734,76.4383,76.4559,98702.0
2021-01-12 09:45:00,87.01,87.02,87.01,87.02,14795.0,76.4471,76.4559,76.4471,76.4559,14795.0
2021-01-12 09:50:00,87.02,87.04,87.01,87.04,32168.0,76.4559,76.4734,76.4471,76.4734,32168.0
2021-01-12 09:55:00,87.04,87.04,87.01,87.03,61823.0,76.4734,76.4734,76.4471,76.4647,61823.0
2021-01-12 10:00:00,87.03,87.03,87.0,87.02,72170.0,76.4647,76.4647,76.4383,76.4559,72170.0
2021-01-12 10:05:00,87.02,87.02,87.0,87.01,215604.0,76.4559,76.4559,76.4383,76.4471,215604.0
2021-01-12 10:10:00,87.02,87.02,86.99,87.01,107371.0,76.4559,76.4559,76.4295,76.4471,107371.0
2021-01-12 10:15:00,87.0,87.02,87.0,87.01,35315.0,76.4383,76.4559,76.4383,76.4471,35315.0
2021-01-12 10:20:00,87.01,87.03,87.01,87.02,45488.0,76.4471,76.4647,76.4471,76.4559,45488.0
2021-01-12 10:25:00,87.01,87.03,87.0,87.01,31015.0,76.4471,76.4647,76.4383,76.4471,31015.0
2021-01-12 10:30:00,87.02,87.03,87.0,87.01,33561.0,76.4559,76.4647,76.4383,76.4471,33561.0
2021-01-12 10:35:00,87.01,87.02,86.99,87.0,34872.0,76.4471,76.4559,76.4295,76.4383,34872.0
2021-01-12 10:40:00,87.0,87.0,86.98,86.99,46415.0,76.4383,76.4383,76.4207,76.4295,46415.0
2021-01-12 10:45:00,87.0,87.0,86.96,86.97,49124.0,76.4383,76.4383,76.4032,76.4119,49124.0
2021-01-12 10:50:00,86.98,86.99,86.95,86.95,72809.0,76.4207,76.4295,76.3944,76.3944,72809.0
2021-01-12 10:55:00,86.95,86.97,86.95,86.95,93535.0,76.3944,76.4119,76.3944,76.3944,93535.0
2021-01-12 11:00:00,86.95,86.96,86.94,86.95,83556.0,76.3944,76.4032,76.3856,76.3944,83556.0
2021-01-12 11:05:00,86.95,86.97,86.95,86.95,67533.0,76.3944,76.4119,76.3944,76.3944,67533.0
2021-01-12 11:10:00,86.95,86.97,86.95,86.95,104378.0,76.3944,76.4119,76.3944,76.3944,104378.0
2021-01-12 11:15:00,86.95,86.97,86.95,86.97,64888.0,76.3944,76.4119,76.3944,76.4119,64888.0
2021-01-12 11:20:00,86.97,86.97,86.95,86.95,72236.0,76.4119,76.4119,76.3944,76.3944,72236.0
2021-01-12 11:25:00,86.96,86.97,86.95,86.97,49666.0,76.4032,76.4119,76.3944,76.4119,49666.0
2021-01-12 11:30:00,86.97,86.97,86.95,86.97,68696.0,76.4119,76.4119,76.3944,76.4119,68696.0
2021-01-12 11:35:00,86.97,86.97,86.95,86.95,41941.0,76.4119,76.4119,76.3944,76.3944,41941.0
2021-01-12 11:40:00,86.95,86.97,86.95,86.95,49917.0,76.3944,76.4119,76.3944,76.3944,49917.0
2021-01-12 11:45:00,86.95,86.96,86.94,86.95,65170.0,76.3944,76.4032,76.3856,76.3944,65170.0
2021-01-12 11:50:00,86.95,86.96,86.94,86.96,47075.0,76.3944,76.4032,76.3856,76.4032,47075.0
2021-01-12 11:55:00,86.96,86.96,86.94,86.95,68611.0,76.4032,76.4032,76.3856,76.3944,68611.0
2021-01-12 12:00:00,86.95,86.95,86.94,86.94,18521.0,76.3944,76.3944,76.3856,76.3856,18521.0
2021-01-12 12:05:00,86.94,86.96,86.94,86.95,113047.0,76.3856,76.4032,76.3856,76.3944,113047.0
2021-01-12 12:10:00,86.95,86.96,86.95,86.95,60456.0,76.3944,76.4032,76.3944,76.3944,60456.0
2021-01-12 12:15:00,86.95,86.97,86.95,86.95,33602.0,76.3944,76.4119,76.3944,76.3944,33602.0
2021-01-12 12:20:00,86.95,86.97,86.95,86.96,49396.0,76.3944,76.4119,76.3944,76.4032,49396.0
2021-01-12 12:25:00,86.97,86.97,86.96,86.97,92995.0,76.4119,76.4119,76.4032,76.4119,92995.0
2021-01-12 12:30:00,86.97,86.99,86.96,86.98,116442.0,76.4119,76.4295,76.4032,76.4207,116442.0
2021-01-12 12:35:00,86.98,87.0,86.98,86.99,54308.0,76.4207,76.4383,76.4207,76.4295,54308.0
2021-01-12 12:40:00,86.99,86.99,86.98,86.98,79628.0,76.4295,76.4295,76.4207,76.4207,79628.0
2021-01-12 12:45:00,86.99,86.99,86.97,86.98,163162.0,76.4295,76.4295,76.4119,76.4207,163162.0
2021-01-12 12:50:00,86.98,87.0,86.98,87.0,45421.0,76.4207,76.4383,76.4207,76.4383,45421.0
2021-01-12 12:55:00,87.0,87.0,86.97,86.98,60040.0,76.4383,76.4383,76.4119,76.4207,60040.0
2021-01-12 13:00:00,86.98,87.03,86.97,87.03,67659.0,76.4207,76.4647,76.4119,76.4647,67659.0
2021-01-12 13:05:00,87.02,87.04,87.01,87.04,52016.0,76.4559,76.4734,76.4471,76.4734,52016.0
2021-01-12 13:10:00,87.03,87.04,87.0,87.0,37042.0,76.4647,76.4734,76.4383,76.4383,37042.0
2021-01-12 13:15:00,87.01,87.03,87.0,87.02,59773.0,76.4471,76.4647,76.4383,76.4559,59773.0
2021-01-12 13:20:00,87.03,87.05,87.02,87.05,36365.0,76.4647,76.4822,76.4559,76.4822,36365.0
2021-01-12 13:25:00,87.05,87.1,87.04,87.08,62805.0,76.4822,76.5262,76.4734,76.5086,62805.0
2021-01-12 13:30:00,87.08,87.11,87.08,87.1,132467.0,76.5086,76.535,76.5086,76.5262,132467.0
2021-01-12 13:35:00,87.11,87.11,87.08,87.1,28802.0,76.535,76.535,76.5086,76.5262,28802.0
2021-01-12 13:40:00,87.09,87.1,87.07,87.08,50267.0,76.5174,76.5262,76.4998,76.5086,50267.0
2021-01-12 13:45:00,87.08,87.09,87.06,87.07,32305.0,76.5086,76.5174,76.491,76.4998,32305.0
2021-01-12 13:50:00,87.07,87.07,87.06,87.06,61654.0,76.4998,76.4998,76.491,76.491,61654.0
2021-01-12 13:55:00,87.06,87.09,87.06,87.08,116117.0,76.491,76.5174,76.491,76.5086,116117.0
2021-01-12 14:00:00,87.08,87.12,87.07,87.12,64057.0,76.5086,76.5437,76.4998,76.5437,64057.0
2021-01-12 14:05:00,87.11,87.13,87.1,87.12,58437.0,76.535,76.5525,76.5262,76.5437,58437.0
2021-01-12 14:10:00,87.12,87.13,87.11,87.13,77014.0,76.5437,76.5525,76.535,76.5525,77014.0
2021-01-12 14:15:00,87.13,87.13,87.11,87.12,47399.0,76.5525,76.5525,76.535,76.5437,47399.0
2021-01-12 14:20:00,87.12,87.13,87.12,87.12,27834.0,76.5437,76.5525,76.5437,76.5437,27834.0
2021-01-12 14:25:00,87.13,87.13,87.12,87.13,100382.0,76.5525,76.5525,76.5437,76.5525,100382.0
2021-01-12 14:30:00,87.12,87.14,87.11,87.14,92578.0,76.5437,76.5613,76.535,76.5613,92578.0
2021-01-12 14:35:00,87.14,87.15,87.13,87.15,53023.0,76.5613,76.5701,76.5525,76.5701,53023.0
2021-01-12 14:40:00,87.15,87.15,87.13,87.14,58146.0,76.5701,76.5701,76.5525,76.5613,58146.0
2021-01-12 14:45:00,87.14,87.14,87.12,87.12,74907.0,76.5613,76.5613,76.5437,76.5437,74907.0
2021-01-12 14:50:00,87.13,87.13,87.1,87.11,72205.0,76.5525,76.5525,76.5262,76.535,72205.0
2021-01-12 14:55:00,87.11,87.12,87.1,87.1,110659.0,76.535,76.5437,76.5262,76.5262,110659.0
2021-01-12 15:00:00,87.11,87.11,87.09,87.09,109889.0,76.535,76.535,76.5174,76.5174,109889.0
2021-01-12 15:05:00,87.09,87.13,87.09,87.13,77040.0,76.5174,76.5525,76.5174,76.5525,77040.0
2021-01-12 15:10:00,87.12,87.13,87.12,87.12,64048.0,76.5437,76.5525,76.5437,76.5437,64048.0
2021-01-12 15:15:00,87.12,87.13,87.11,87.13,105260.0,76.5437,76.5525,76.535,76.5525,105260.0
2021-01-12 15:20:00,87.13,87.14,87.12,87.12,78781.0,76.5525,76.5613,76.5437,76.5437,78781.0
2021-01-12 15:25:00,87.13,87.14,87.12,87.13,107673.0,76.5525,76.5613,76.5437,76.5525,107673.0
2021-01-12 15:30:00,87.14,87.14,87.11,87.12,96709.0,76.5613,76.5613,76.535,76.5437,96709.0
2021-01-12 15:35:00,87.12,87.13,87.11,87.13,51776.0,76.5437,76.5525,76.535,76.5525,51776.0
2021-01-12 15:40:00,87.13,87.14,87.12,87.14,66059.0,76.5525,76.5613,76.5437,76.5613,66059.0
2021-01-12 15:45:00,87.14,87.14,87.13,87.14,53078.0,76.5613,76.5613,76.5525,76.5613,53078.0
2021-01-12 15:50:00,87.14,87.14,87.12,87.12,130557.0,76.5613,76.5613,76.5437,76.5437,130557.0
2021-01-12 15:55:00,87.13,87.16,87.12,87.15,171688.0,76.5525,76.5789,76.5437,76.5701,171688.0
2021-01-13 09:30:00,87.27,87.28,87.22,87.26,226399.0,76.6755,76.6843,76.6316,76.6667,226399.0
2021-01-13 09:35:00,87.26,87.27,87.25,87.27,63548.0,76.6667,76.6755,76.658,76.6755,63548.0
2021-01-13 09:40:00,87.27,87.31,87.26,87.3,121918.0,76.6755,76.7107,76.6667,76.7019,121918.0
2021-01-13 09:45:00,87.31,87.32,87.3,87.31,83388.0,76.7107,76.7195,76.7019,76.7107,83388.0
2021-01-13 09:50:00,87.31,87.33,87.31,87.32,37045.0,76.7107,76.7282,76.7107,76.7195,37045.0
2021-01-13 09:55:00,87.32,87.32,87.3,87.31,47370.0,76.7195,76.7195,76.7019,76.7107,47370.0
2021-01-13 10:00:00,87.32,87.32,87.29,87.3,56850.0,76.7195,76.7195,76.6931,76.7019,56850.0
2021-01-13 10:05:00,87.3,87.31,87.29,87.3,145838.0,76.7019,76.7107,76.6931,76.7019,145838.0
2021-01-13 10:10:00,87.3,87.3,87.29,87.3,54443.0,76.7019,76.7019,76.6931,76.7019,54443.0
2021-01-13 10:15:00,87.3,87.31,87.29,87.31,78081.0,76.7019,76.7107,76.6931,76.7107,78081.0
2021-01-13 10:20:00,87.31,87.33,87.3,87.31,53453.0,76.7107,76.7282,76.7019,76.7107,53453.0
2021-01-13 10:25:00,87.32,87.33,87.31,87.33,71313.0,76.7195,76.7282,76.7107,76.7282,71313.0
2021-01-13 10:30:00,87.33,87.34,87.32,87.33,41132.0,76.7282,76.737,76.7195,76.7282,41132.0
2021-01-13 10:35:00,87.33,87.37,87.33,87.37,151020.0,76.7282,76.7634,76.7282,76.7634,151020.0
2021-01-13 10:40:00,87.36,87.38,87.36,87.37,61825.0,76.7546,76.7722,76.7546,76.7634,61825.0
2021-01-13 10:45:00,87.37,87.39,87.36,87.37,52405.0,76.7634,76.781,76.7546,76.7634,52405.0
2021-01-13 10:50:00,87.37,87.38,87.36,87.36,49508.0,76.7634,76.7722,76.7546,76.7546,49508.0
2021-01-13 10:55:00,87.37,87.37,87.35,87.35,50798.0,76.7634,76.7634,76.7458,76.7458,50798.0
2021-01-13 11:00:00,87.36,87.36,87.33,87.34,91152.0,76.7546,76.7546,76.7282,76.737,91152.0
2021-01-13 11:05:00,87.33,87.34,87.32,87.33,89533.0,76.7282,76.737,76.7195,76.7282,89533.0
2021-01-13 11:10:00,87.34,87.34,87.31,87.32,40442.0,76.737,76.737,76.7107,76.7195,40442.0
2021-01-13 11:15:00,87.32,87.33,87.32,87.33,59142.0,76.7195,76.7282,76.7195,76.7282,59142.0
2021-01-13 11:20:00,87.33,87.33,87.31,87.33,52710.0,76.7282,76.7282,76.7107,76.7282,52710.0
2021-01-13 11:25:00,87.33,87.33,87.31,87.33,35487.0,76.7282,76.7282,76.7107,76.7282,35487.0
2021-01-13 11:30:00,87.34,87.34,87.32,87.33,53931.0,76.737,76.737,76.7195,76.7282,53931.0
2021-01-13 11:35:00,87.32,87.34,87.32,87.33,89289.0,76.7195,76.737,76.7195,76.7282,89289.0
2021-01-13 11:40:00,87.33,87.34,87.33,87.33,48269.0,76.7282,76.737,76.7282,76.7282,48269.0
2021-01-13 11:45:00,87.34,87.35,87.34,87.34,38358.0,76.737,76.7458,76.737,76.737,38358.0
2021-01-13 11:50:00,87.34,87.35,87.33,87.34,20928.0,76.737,76.7458,76.7282,76.737,20928.0
2021-01-13 11:55:00,87.34,87.34,87.33,87.34,43043.0,76.737,76.737,76.7282,76.737,43043.0
2021-01-13 12:00:00,87.34,87.35,87.33,87.35,13788.0,76.737,76.7458,76.7282,76.7458,13788.0
2021-01-13 12:05:00,87.35,87.36,87.34,87.34,39594.0,76.7458,76.7546,76.737,76.737,39594.0
2021-01-13 12:10:00,87.35,87.36,87.35,87.36,29326.0,76.7458,76.7546,76.7458,76.7546,29326.0
2021-01-13 12:15:00,87.35,87.39,87.35,87.38,38997.0,76.7458,76.781,76.7458,76.7722,38997.0
2021-01-13 12:20:00,87.38,87.39,87.37,87.39,21213.0,76.7722,76.781,76.7634,76.781,21213.0
2021-01-13 12:25:00,87.39,87.4,87.38,87.39,67340.0,76.781,76.7897,76.7722,76.781,67340.0
2021-01-13 12:30:00,87.4,87.4,87.37,87.37,32122.0,76.7897,76.7897,76.7634,76.7634,32122.0
2021-01-13 12:35:00,87.38,87.38,87.35,87.37,32642.0,76.7722,76.7722,76.7458,76.7634,32642.0
2021-01-13 12:40:00,87.36,87.38,87.36,87.37,39490.0,76.7546,76.7722,76.7546,76.7634,39490.0
2021-01-13 12:45:00,87.37,87.38,87.36,87.38,47342.0,76.7634,76.7722,76.7546,76.7722,47342.0
2021-01-13 12:50:00,87.37,87.39,87.37,87.38,36985.0,76.7634,76.781,76.7634,76.7722,36985.0
2021-01-13 12:55:00,87.38,87.39,87.37,87.37,43125.0,76.7722,76.781,76.7634,76.7634,43125.0
2021-01-13 13:00:00,87.38,87.49,87.38,87.49,279583.0,76.7722,76.8688,76.7722,76.8688,279583.0
2021-01-13 13:05:00,87.48,87.49,87.46,87.48,103472.0,76.86,76.8688,76.8425,76.86,103472.0
2021-01-13 13:10:00,87.48,87.51,87.46,87.46,22994.0,76.86,76.8864,76.8425,76.8425,22994.0
2021-01-13 13:15:00,87.46,87.47,87.43,87.45,72709.0,76.8425,76.8512,76.8161,76.8337,72709.0
2021-01-13 13:20:00,87.45,87.47,87.44,87.47,82954.0,76.8337,76.8512,76.8249,76.8512,82954.0
2021-01-13 13:25:00,87.47,87.47,87.44,87.45,54037.0,76.8512,76.8512,76.8249,76.8337,54037.0
2021-01-13 13:30:00,87.45,87.45,87.43,87.44,29511.0,76.8337,76.8337,76.8161,76.8249,29511.0
2021-01-13 13:35:00,87.44,87.44,87.42,87.42,34207.0,76.8249,76.8249,76.8073,76.8073,34207.0
2021-01-13 13:40:00,87.42,87.42,87.41,87.42,32345.0,76.8073,76.8073,76.7985,76.8073,32345.0
2021-01-13 13:45:00,87.42,87.43,87.41,87.43,38631.0,76.8073,76.8161,76.7985,76.8161,38631.0
2021-01-13 13:50:00,87.42,87.43,87.41,87.42,34601.0,76.8073,76.8161,76.7985,76.8073,34601.0
2021-01-13 13:55:00,87.42,87.43,87.42,87.42,60555.0,76.8073,76.8161,76.8073,76.8073,60555.0
2021-01-13 14:00:00,87.42,87.43,87.41,87.42,29876.0,76.8073,76.8161,76.7985,76.8073,29876.0
2021-01-13 14:05:00,87.41,87.43,87.41,87.42,59067.0,76.7985,76.8161,76.7985,76.8073,59067.0
2021-01-13 14:10:00,87.41,87.43,87.41,87.42,22866.0,76.7985,76.8161,76.7985,76.8073,22866.0
2021-01-13 14:15:00,87.42,87.44,87.42,87.42,34434.0,76.8073,76.8249,76.8073,76.8073,34434.0
2021-01-13 14:20:00,87.43,87.44,87.42,87.43,33894.0,76.8161,76.8249,76.8073,76.8161,33894.0
2021-01-13 14:25:00,87.43,87.44,87.43,87.44,20840.0,76.8161,76.8249,76.8161,76.8249,20840.0
2021-01-13 14:30:00,87.43,87.45,87.43,87.44,44875.0,76.8161,76.8337,76.8161,76.8249,44875.0
2021-01-13 14:35:00,87.45,87.45,87.43,87.44,33252.0,76.8337,76.8337,76.8161,76.8249,33252.0
2021-01-13 14:40:00,87.44,87.44,87.42,87.43,46227.0,76.8249,76.8249,76.8073,76.8161,46227.0
2021-01-13 14:45:00,87.42,87.43,87.41,87.42,278830.0,76.8073,76.8161,76.7985,76.8073,278830.0
2021-01-13 14:50:00,87.42,87.44,87.42,87.43,77069.0,76.8073,76.8249,76.8073,76.8161,77069.0
2021-01-13 14:55:00,87.44,87.45,87.42,87.44,83880.0,76.8249,76.8337,76.8073,76.8249,83880.0
2021-01-13 15:00:00,87.44,87.44,87.42,87.42,63094.0,76.8249,76.8249,76.8073,76.8073,63094.0
2021-01-13 15:05:00,87.42,87.44,87.42,87.44,65829.0,76.8073,76.8249,76.8073,76.8249,65829.0
2021-01-13 15:10:00,87.44,87.44,87.43,87.44,37144.0,76.8249,76.8249,76.8161,76.8249,37144.0
2021-01-13 15:15:00,87.43,87.44,87.43,87.43,49547.0,76.8161,76.8249,76.8161,76.8161,49547.0
2021-01-13 15:20:00,87.44,87.44,87.43,87.44,28303.0,76.8249,76.8249,76.8161,76.8249,28303.0
2021-01-13 15:25:00,87.44,87.44,87.43,87.44,74503.0,76.8249,76.8249,76.8161,76.8249,74503.0
2021-01-13 15:30:00,87.44,87.44,87.41,87.41,93925.0,76.8249,76.8249,76.7985,76.7985,93925.0
2021-01-13 15:35:00,87.42,87.44,87.41,87.42,86111.0,76.8073,76.8249,76.7985,76.8073,86111.0
2021-01-13 15:40:00,87.42,87.43,87.41,87.42,63573.0,76.8073,76.8161,76.7985,76.8073,63573.0
2021-01-13 15:45:00,87.42,87.43,87.42,87.42,24643.0,76.8073,76.8161,76.8073,76.8073,24643.0
2021-01-13 15:50:00,87.42,87.43,87.4,87.4,100662.0,76.8073,76.8161,76.7897,76.7897,100662.0
2021-01-13 15:55:00,87.4,87.42,87.39,87.41,470422.0,76.7897,76.8073,76.781,76.7985,470422.0
2021-01-14 09:30:00,87.44,87.44,87.4,87.42,144261.0,76.8249,76.8249,76.7897,76.8073,144261.0
2021-01-14 09:35:00,87.42,87.43,87.39,87.39,53049.0,76.8073,76.8161,76.781,76.781,53049.0
2021-01-14 09:40:00,87.4,87.4,87.37,87.37,352542.0,76.7897,76.7897,76.7634,76.7634,352542.0
2021-01-14 09:45:00,87.38,87.4,87.37,87.4,97718.0,76.7722,76.7897,76.7634,76.7897,97718.0
2021-01-14 09:50:00,87.39,87.4,87.39,87.39,26004.0,76.781,76.7897,76.781,76.781,26004.0
2021-01-14 09:55:00,87.39,87.4,87.37,87.38,67114.0,76.781,76.7897,76.7634,76.7722,67114.0
2021-01-14 10:00:00,87.37,87.38,87.35,87.36,34655.0,76.7634,76.7722,76.7458,76.7546,34655.0
2021-01-14 10:05:00,87.36,87.37,87.35,87.37,51608.0,76.7546,76.7634,76.7458,76.7634,51608.0
2021-01-14 10:10:00,87.36,87.37,87.36,87.37,44476.0,76.7546,76.7634,76.7546,76.7634,44476.0
2021-01-14 10:15:00,87.37,87.39,87.36,87.37,67870.0,76.7634,76.781,76.7546,76.7634,67870.0
2021-01-14 10:20:00,87.37,87.38,87.36,87.38,34924.0,76.7634,76.7722,76.7546,76.7722,34924.0
2021-01-14 10:25:00,87.38,87.38,87.36,87.37,87891.0,76.7722,76.7722,76.7546,76.7634,87891.0
2021-01-14 10:30:00,87.38,87.41,87.37,87.4,79801.0,76.7722,76.7985,76.7634,76.7897,79801.0
2021-01-14 10:35:00,87.4,87.41,87.39,87.41,67536.0,76.7897,76.7985,76.781,76.7985,67536.0
2021-01-14 10:40:00,87.41,87.44,87.4,87.42,49922.0,76.7985,76.8249,76.7897,76.8073,49922.0
2021-01-14 10:45:00,87.42,87.44,87.42,87.42,49011.0,76.8073,76.8249,76.8073,76.8073,49011.0
2021-01-14 10:50:00,87.42,87.44,87.42,87.44,65635.0,76.8073,76.8249,76.8073,76.8249,65635.0
2021-01-14 10:55:00,87.44,87.44,87.42,87.42,33693.0,76.8249,76.8249,76.8073,76.8073,33693.0
2021-01-14 11:00:00,87.42,87.43,87.41,87.42,57580.0,76.8073,76.8161,76.7985,76.8073,57580.0
2021-01-14 11:05:00,87.42,87.45,87.41,87.44,58189.0,76.8073,76.8337,76.7985,76.8249,58189.0
2021-01-14 11:10:00,87.45,87.46,87.44,87.46,51692.0,76.8337,76.8425,76.8249,76.8425,51692.0
2021-01-14 11:15:00,87.45,87.46,87.45,87.45,53940.0,76.8337,76.8425,76.8337,76.8337,53940.0
2021-01-14 11:20:00,87.45,87.47,87.45,87.46,59176.0,76.8337,76.8512,76.8337,76.8425,59176.0
2021-01-14 11:25:00,87.46,87.49,87.46,87.48,56651.0,76.8425,76.8688,76.8425,76.86,56651.0
2021-01-14 11:30:00,87.47,87.48,87.44,87.44,16084.0,76.8512,76.86,76.8249,76.8249,16084.0
2021-01-14 11:35:00,87.45,87.45,87.44,87.44,41268.0,76.8337,76.8337,76.8249,76.8249,41268.0
2021-01-14 11:40:00,87.45,87.47,87.44,87.47,613516.0,76.8337,76.8512,76.8249,76.8512,613516.0
2021-01-14 11:45:00,87.47,87.47,87.45,87.45,80495.0,76.8512,76.8512,76.8337,76.8337,80495.0
2021-01-14 11:50:00,87.45,87.47,87.45,87.47,41001.0,76.8337,76.8512,76.8337,76.8512,41001.0
2021-01-14 11:55:00,87.46,87.47,87.44,87.45,22922.0,76.8425,76.8512,76.8249,76.8337,22922.0
2021-01-14 12:00:00,87.44,87.45,87.43,87.43,95420.0,76.8249,76.8337,76.8161,76.8161,95420.0
2021-01-14 12:05:00,87.44,87.44,87.42,87.43,86199.0,76.8249,76.8249,76.8073,76.8161,86199.0
2021-01-14 12:10:00,87.42,87.44,87.42,87.44,46174.0,76.8073,76.8249,76.8073,76.8249,46174.0
2021-01-14 12:15:00,87.44,87.45,87.43,87.45,46432.0,76.8249,76.8337,76.8161,76.8337,46432.0
2021-01-14 12:20:00,87.45,87.45,87.43,87.44,29619.0,76.8337,76.8337,76.8161,76.8249,29619.0
2021-01-14 12:25:00,87.44,87.44,87.43,87.44,22236.0,76.8249,76.8249,76.8161,76.8249,22236.0
2021-01-14 12:30:00,87.44,87.46,87.43,87.45,33700.0,76.8249,76.8425,76.8161,76.8337,33700.0
2021-01-14 12:35:00,87.45,87.46,87.44,87.45,38909.0,76.8337,76.8425,76.8249,76.8337,38909.0
2021-01-14 12:40:00,87.45,87.47,87.44,87.47,42596.0,76.8337,76.8512,76.8249,76.8512,42596.0
2021-01-14 12:45:00,87.46,87.48,87.46,87.48,49368.0,76.8425,76.86,76.8425,76.86,49368.0
2021-01-14 12:50:00,87.48,87.5,87.47,87.49,104736.0,76.86,76.8776,76.8512,76.8688,104736.0
2021-01-14 12:55:00,87.5,87.5,87.48,87.48,57163.0,76.8776,76.8776,76.86,76.86,57163.0
2021-01-14 13:00:00,87.48,87.48,87.44,87.44,37028.0,76.86,76.86,76.8249,76.8249,37028.0
2021-01-14 13:05:00,87.45,87.45,87.43,87.44,112519.0,76.8337,76.8337,76.8161,76.8249,112519.0
2021-01-14 13:10:00,87.43,87.43,87.39,87.4,31494.0,76.8161,76.8161,76.781,76.7897,31494.0
2021-01-14 13:15:00,87.39,87.39,87.35,87.36,55622.0,76.781,76.781,76.7458,76.7546,55622.0
2021-01-14 13:20:00,87.35,87.41,87.33,87.37,121806.0,76.7458,76.7985,76.7282,76.7634,121806.0
2021-01-14 13:25:00,87.37,87.38,87.34,87.34,134812.0,76.7634,76.7722,76.737,76.737,134812.0
2021-01-14 13:30:00,87.35,87.35,87.33,87.34,60822.0,76.7458,76.7458,76.7282,76.737,60822.0
2021-01-14 13:35:00,87.33,87.35,87.33,87.34,58751.0,76.7282,76.7458,76.7282,76.737,58751.0
2021-01-14 13:40:00,87.34,87.35,87.32,87.32,34164.0,76.737,76.7458,76.7195,76.7195,34164.0
2021-01-14 13:45:00,87.32,87.34,87.31,87.31,134930.0,76.7195,76.737,76.7107,76.7107,134930.0
2021-01-14 13:50:00,87.32,87.33,87.3,87.3,98668.0,76.7195,76.7282,76.7019,76.7019,98668.0
2021-01-14 13:55:00,87.31,87.32,87.29,87.3,232999.0,76.7107,76.7195,76.6931,76.7019,232999.0
2021-01-14 14:00:00,87.3,87.3,87.28,87.29,83015.0,76.7019,76.7019,76.6843,76.6931,83015.0
2021-01-14 14:05:00,87.28,87.28,87.23,87.23,80337.0,76.6843,76.6843,76.6404,76.6404,80337.0
2021-01-14 14:10:00,87.23,87.25,87.21,87.25,74334.0,76.6404,76.658,76.6228,76.658,74334.0
2021-01-14 14:15:00,87.26,87.26,87.24,87.24,55863.0,76.6667,76.6667,76.6492,76.6492,55863.0
2021-01-14 14:20:00,87.24,87.27,87.24,87.25,51673.0,76.6492,76.6755,76.6492,76.658,51673.0
2021-01-14 14:25:00,87.25,87.27,87.24,87.27,123674.0,76.658,76.6755,76.6492,76.6755,123674.0
2021-01-14 14:30:00,87.27,87.27,87.24,87.25,76659.0,76.6755,76.6755,76.6492,76.658,76659.0
2021-01-14 14:35:00,87.26,87.26,87.25,87.26,63650.0,76.6667,76.6667,76.658,76.6667,63650.0
2021-01-14 14:40:00,87.26,87.26,87.25,87.26,24885.0,76.6667,76.6667,76.658,76.6667,24885.0
2021-01-14 14:45:00,87.25,87.26,87.25,87.26,102771.0,76.658,76.6667,76.658,76.6667,102771.0
2021-01-14 14:50:00,87.26,87.27,87.25,87.26,119054.0,76.6667,76.6755,76.658,76.6667,119054.0
2021-01-14 14:55:00,87.27,87.28,87.25,87.25,99932.0,76.6755,76.6843,76.658,76.658,99932.0
2021-01-14 15:00:00,87.25,87.26,87.24,87.24,70652.0,76.658,76.6667,76.6492,76.6492,70652.0
2021-01-14 15:05:00,87.25,87.25,87.24,87.24,32087.0,76.658,76.658,76.6492,76.6492,32087.0
2021-01-14 15:10:00,87.25,87.27,87.24,87.27,100273.0,76.658,76.6755,76.6492,76.6755,100273.0
2021-01-14 15:15:00,87.26,87.29,87.26,87.28,69772.0,76.6667,76.6931,76.6667,76.6843,69772.0
2021-01-14 15:20:00,87.28,87.29,87.25,87.25,74215.0,76.6843,76.6931,76.658,76.658,74215.0
2021-01-14 15:25:00,87.25,87.26,87.21,87.22,56749.0,76.658,76.6667,76.6228,76.6316,56749.0
2021-01-14 15:30:00,87.22,87.24,87.21,87.23,60941.0,76.6316,76.6492,76.6228,76.6404,60941.0
2021-01-14 15:35:00,87.23,87.24,87.23,87.23,53666.0,76.6404,76.6492,76.6404,76.6404,53666.0
2021-01-14 15:40:00,87.23,87.24,87.23,87.23,74044.0,76.6404,76.6492,76.6404,76.6404,74044.0
2021-01-14 15:45:00,87.23,87.24,87.22,87.22,49188.0,76.6404,76.6492,76.6316,76.6316,49188.0
2021-01-14 15:50:00,87.23,87.26,87.22,87.26,102196.0,76.6404,76.6667,76.6316,76.6667,102196.0
2021-01-14 15:55:00,87.25,87.26,87.23,87.24,168196.0,76.658,76.6667,76.6404,76.6492,168196.0
2021-01-15 09:30:00,87.34,87.43,87.34,87.39,146139.0,76.737,76.8161,76.737,76.781,146139.0
2021-01-15 09:35:00,87.4,87.4,87.37,87.37,51768.0,76.7897,76.7897,76.7634,76.7634,51768.0
2021-01-15 09:40:00,87.37,87.38,87.33,87.34,32716.0,76.7634,76.7722,76.7282,76.737,32716.0
2021-01-15 09:45:00,87.34,87.34,87.3,87.3,27616.0,76.737,76.737,76.7019,76.7019,27616.0
2021-01-15 09:50:00,87.29,87.3,87.28,87.29,30451.0,76.6931,76.7019,76.6843,76.6931,30451.0
2021-01-15 09:55:00,87.29,87.3,87.28,87.29,54094.0,76.6931,76.7019,76.6843,76.6931,54094.0
2021-01-15 10:00:00,87.29,87.29,87.28,87.29,81103.0,76.6931,76.6931,76.6843,76.6931,81103.0
2021-01-15 10:05:00,87.29,87.31,87.28,87.31,85027.0,76.6931,76.7107,76.6843,76.7107,85027.0
2021-01-15 10:10:00,87.3,87.32,87.3,87.32,74772.0,76.7019,76.7195,76.7019,76.7195,74772.0
2021-01-15 10:15:00,87.31,87.35,87.31,87.35,82733.0,76.7107,76.7458,76.7107,76.7458,82733.0
2021-01-15 10:20:00,87.35,87.37,87.35,87.37,65963.0,76.7458,76.7634,76.7458,76.7634,65963.0
2021-01-15 10:25:00,87.37,87.37,87.35,87.35,38051.0,76.7634,76.7634,76.7458,76.7458,38051.0
2021-01-15 10:30:00,87.36,87.36,87.34,87.34,43349.0,76.7546,76.7546,76.737,76.737,43349.0
2021-01-15 10:35:00,87.34,87.35,87.32,87.33,43264.0,76.737,76.7458,76.7195,76.7282,43264.0
2021-01-15 10:40:00,87.33,87.35,87.32,87.35,37012.0,76.7282,76.7458,76.7195,76.7458,37012.0
2021-01-15 10:45:00,87.34,87.36,87.33,87.36,27111.0,76.737,76.7546,76.7282,76.7546,27111.0
2021-01-15 10:50:00,87.35,87.36,87.32,87.33,22386.0,76.7458,76.7546,76.7195,76.7282,22386.0
2021-01-15 10:55:00,87.33,87.35,87.32,87.34,97396.0,76.7282,76.7458,76.7195,76.737,97396.0
2021-01-15 11:00:00,87.35,87.36,87.33,87.33,47095.0,76.7458,76.7546,76.7282,76.7282,47095.0
2021-01-15 11:05:00,87.33,87.34,87.33,87.34,19517.0,76.7282,76.737,76.7282,76.737,19517.0
2021-01-15 11:10:00,87.34,87.35,87.33,87.34,25241.0,76.737,76.7458,76.7282,76.737,25241.0
2021-01-15 11:15:00,87.34,87.34,87.32,87.34,33746.0,76.737,76.737,76.7195,76.737,33746.0
2021-01-15 11:20:00,87.33,87.34,87.32,87.34,54370.0,76.7282,76.737,76.7195,76.737,54370.0
2021-01-15 11:25:00,87.33,87.36,87.33,87.35,54207.0,76.7282,76.7546,76.7282,76.7458,54207.0
2021-01-15 11:30:00,87.35,87.37,87.35,87.37,113023.0,76.7458,76.7634,76.7458,76.7634,113023.0
2021-01-15 11:35:00,87.37,87.37,87.36,87.36,184770.0,76.7634,76.7634,76.7546,76.7546,184770.0
2021-01-15 11:40:00,87.37,87.4,87.35,87.39,44277.0,76.7634,76.7897,76.7458,76.781,44277.0
2021-01-15 11:45:00,87.39,87.4,87.39,87.4,100458.0,76.781,76.7897,76.781,76.7897,100458.0
2021-01-15 11:50:00,87.4,87.4,87.39,87.4,37781.0,76.7897,76.7897,76.781,76.7897,37781.0
2021-01-15 11:55:00,87.4,87.4,87.39,87.4,29653.0,76.7897,76.7897,76.781,76.7897,29653.0
2021-01-15 12:00:00,87.4,87.41,87.39,87.41,53994.0,76.7897,76.7985,76.781,76.7985,53994.0
2021-01-15 12:05:00,87.4,87.41,87.39,87.4,27544.0,76.7897,76.7985,76.781,76.7897,27544.0
2021-01-15 12:10:00,87.41,87.41,87.38,87.39,112560.0,76.7985,76.7985,76.7722,76.781,112560.0
2021-01-15 12:15:00,87.38,87.39,87.38,87.39,36022.0,76.7722,76.781,76.7722,76.781,36022.0
2021-01-15 12:20:00,87.39,87.41,87.39,87.41,40091.0,76.781,76.7985,76.781,76.7985,40091.0
2021-01-15 12:25:00,87.41,87.41,87.4,87.41,47674.0,76.7985,76.7985,76.7897,76.7985,47674.0
2021-01-15 12:30:00,87.41,87.42,87.4,87.41,21171.0,76.7985,76.8073,76.7897,76.7985,21171.0
2021-01-15 12:35:00,87.4,87.4,87.38,87.38,8644.0,76.7897,76.7897,76.7722,76.7722,8644.0
2021-01-15 12:40:00,87.39,87.4,87.38,87.39,98403.0,76.781,76.7897,76.7722,76.781,98403.0
2021-01-15 12:45:00,87.4,87.4,87.38,87.4,30218.0,76.7897,76.7897,76.7722,76.7897,30218.0
2021-01-15 12:50:00,87.4,87.41,87.39,87.41,28535.0,76.7897,76.7985,76.781,76.7985,28535.0
2021-01-15 12:55:00,87.4,87.41,87.4,87.41,35317.0,76.7897,76.7985,76.7897,76.7985,35317.0
2021-01-15 13:00:00,87.41,87.42,87.4,87.41,24352.0,76.7985,76.8073,76.7897,76.7985,24352.0
2021-01-15 13:05:00,87.4,87.42,87.4,87.41,74064.0,76.7897,76.8073,76.7897,76.7985,74064.0
2021-01-15 13:10:00,87.41,87.42,87.4,87.41,24181.0,76.7985,76.8073,76.7897,76.7985,24181.0
2021-01-15 13:15:00,87.41,87.42,87.4,87.41,19571.0,76.7985,76.8073,76.7897,76.7985,19571.0
2021-01-15 13:20:00,87.42,87.42,87.4,87.41,71891.0,76.8073,76.8073,76.7897,76.7985,71891.0
2021-01-15 13:25:00,87.4,87.41,87.39,87.4,85939.0,76.7897,76.7985,76.781,76.7897,85939.0
2021-01-15 13:30:00,87.4,87.4,87.39,87.4,34390.0,76.7897,76.7897,76.781,76.7897,34390.0
2021-01-15 13:35:00,87.4,87.4,87.39,87.39,27753.0,76.7897,76.7897,76.781,76.781,27753.0
2021-01-15 13:40:00,87.4,87.4,87.37,87.38,22953.0,76.7897,76.7897,76.7634,76.7722,22953.0
2021-01-15 13:45:00,87.38,87.39,87.38,87.39,15005.0,76.7722,76.781,76.7722,76.781,15005.0
2021-01-15 13:50:00,87.39,87.39,87.38,87.38,20069.0,76.781,76.781,76.7722,76.7722,20069.0
2021-01-15 13:55:00,87.39,87.4,87.38,87.4,34432.0,76.781,76.7897,76.7722,76.7897,34432.0
2021-01-15 14:00:00,87.4,87.4,87.39,87.4,48571.0,76.7897,76.7897,76.781,76.7897,48571.0
2021-01-15 14:05:00,87.39,87.4,87.38,87.39,34852.0,76.781,76.7897,76.7722,76.781,34852.0
2021-01-15 14:10:00,87.39,87.39,87.38,87.39,59854.0,76.781,76.781,76.7722,76.781,59854.0
2021-01-15 14:15:00,87.39,87.39,87.38,87.38,23857.0,76.781,76.781,76.7722,76.7722,23857.0
2021-01-15 14:20:00,87.39,87.39,87.38,87.39,17492.0,76.781,76.781,76.7722,76.781,17492.0
2021-01-15 14:25:00,87.39,87.39,87.38,87.39,59338.0,76.781,76.781,76.7722,76.781,59338.0
2021-01-15 14:30:00,87.39,87.39,87.38,87.39,30815.0,76.781,76.781,76.7722,76.781,30815.0
2021-01-15 14:35:00,87.39,87.39,87.38,87.39,47089.0,76.781,76.781,76.7722,76.781,47089.0
2021-01-15 14:40:00,87.39,87.39,87.38,87.39,13944.0,76.781,76.781,76.7722,76.781,13944.0
2021-01-15 14:45:00,87.39,87.39,87.38,87.38,45714.0,76.781,76.781,76.7722,76.7722,45714.0
2021-01-15 14:50:00,87.39,87.39,87.38,87.39,68312.0,76.781,76.781,76.7722,76.781,68312.0
2021-01-15 14:55:00,87.38,87.39,87.36,87.36,56541.0,76.7722,76.781,76.7546,76.7546,56541.0
2021-01-15 15:00:00,87.36,87.37,87.36,87.37,40770.0,76.7546,76.7634,76.7546,76.7634,40770.0
2021-01-15 15:05:00,87.36,87.39,87.36,87.39,55258.0,76.7546,76.781,76.7546,76.781,55258.0
2021-01-15 15:10:00,87.38,87.39,87.38,87.39,27282.0,76.7722,76.781,76.7722,76.781,27282.0
2021-01-15 15:15:00,87.39,87.4,87.38,87.39,27732.0,76.781,76.7897,76.7722,76.781,27732.0
2021-01-15 15:20:00,87.39,87.39,87.38,87.39,31428.0,76.781,76.781,76.7722,76.781,31428.0
2021-01-15 15:25:00,87.39,87.39,87.37,87.37,26121.0,76.781,76.781,76.7634,76.7634,26121.0
2021-01-15 15:30:00,87.38,87.38,87.37,87.38,38244.0,76.7722,76.7722,76.7634,76.7722,38244.0
2021-01-15 15:35:00,87.38,87.38,87.37,87.38,48528.0,76.7722,76.7722,76.7634,76.7722,48528.0
2021-01-15 15:40:00,87.38,87.39,87.37,87.39,82727.0,76.7722,76.781,76.7634,76.781,82727.0
2021-01-15 15:45:00,87.39,87.39,87.37,87.38,48051.0,76.781,76.781,76.7634,76.7722,48051.0
2021-01-15 15:50:00,87.38,87.38,87.37,87.38,66381.0,76.7722,76.7722,76.7634,76.7722,66381.0
2021-01-15 15:55:00,87.37,87.38,87.35,87.35,103933.0,76.7634,76.7722,76.7458,76.7458,103933.0
2021-01-19 09:30:00,87.37,87.38,87.32,87.34,249713.0,76.7634,76.7722,76.7195,76.737,249713.0
2021-01-19 09:35:00,87.34,87.35,87.32,87.33,46346.0,76.737,76.7458,76.7195,76.7282,46346.0
2021-01-19 09:40:00,87.32,87.33,87.3,87.31,516925.0,76.7195,76.7282,76.7019,76.7107,516925.0
2021-01-19 09:45:00,87.31,87.33,87.31,87.33,67414.0,76.7107,76.7282,76.7107,76.7282,67414.0
2021-01-19 09:50:00,87.33,87.34,87.31,87.31,61551.0,76.7282,76.737,76.7107,76.7107,61551.0
2021-01-19 09:55:00,87.31,87.32,87.31,87.31,45357.0,76.7107,76.7195,76.7107,76.7107,45357.0
2021-01-19 10:00:00,87.32,87.34,87.31,87.32,48147.0,76.7195,76.737,76.7107,76.7195,48147.0
2021-01-19 10:05:00,87.31,87.33,87.31,87.32,75556.0,76.7107,76.7282,76.7107,76.7195,75556.0
2021-01-19 10:10:00,87.33,87.34,87.31,87.32,67660.0,76.7282,76.737,76.7107,76.7195,67660.0
2021-01-19 10:15:00,87.32,87.32,87.3,87.31,74313.0,76.7195,76.7195,76.7019,76.7107,74313.0
2021-01-19 10:20:00,87.31,87.33,87.31,87.31,77842.0,76.7107,76.7282,76.7107,76.7107,77842.0
2021-01-19 10:25:00,87.32,87.33,87.31,87.33,56346.0,76.7195,76.7282,76.7107,76.7282,56346.0
2021-01-19 10:30:00,87.33,87.33,87.3,87.31,68650.0,76.7282,76.7282,76.7019,76.7107,68650.0
2021-01-19 10:35:00,87.3,87.31,87.3,87.3,123284.0,76.7019,76.7107,76.7019,76.7019,123284.0
2021-01-19 10:40:00,87.31,87.35,87.3,87.34,75332.0,76.7107,76.7458,76.7019,76.737,75332.0
2021-01-19 10:45:00,87.34,87.35,87.33,87.34,37165.0,76.737,76.7458,76.7282,76.737,37165.0
2021-01-19 10:50:00,87.34,87.37,87.34,87.37,38604.0,76.737,76.7634,76.737,76.7634,38604.0
2021-01-19 10:55:00,87.37,87.39,87.36,87.39,240435.0,76.7634,76.781,76.7546,76.781,240435.0
2021-01-19 11:00:00,87.38,87.4,87.38,87.4,57620.0,76.7722,76.7897,76.7722,76.7897,57620.0
2021-01-19 11:05:00,87.4,87.42,87.4,87.4,43795.0,76.7897,76.8073,76.7897,76.7897,43795.0
2021-01-19 11:10:00,87.4,87.45,87.4,87.45,49624.0,76.7897,76.8337,76.7897,76.8337,49624.0
2021-01-19 11:15:00,87.45,87.45,87.41,87.42,45090.0,76.8337,76.8337,76.7985,76.8073,45090.0
2021-01-19 11:20:00,87.42,87.45,87.42,87.42,60160.0,76.8073,76.8337,76.8073,76.8073,60160.0
2021-01-19 11:25:00,87.42,87.43,87.41,87.41,149452.0,76.8073,76.8161,76.7985,76.7985,149452.0
2021-01-19 11:30:00,87.42,87.46,87.41,87.43,65282.0,76.8073,76.8425,76.7985,76.8161,65282.0
2021-01-19 11:35:00,87.44,87.45,87.42,87.42,59312.0,76.8249,76.8337,76.8073,76.8073,59312.0
2021-01-19 11:40:00,87.42,87.43,87.42,87.42,39586.0,76.8073,76.8161,76.8073,76.8073,39586.0
2021-01-19 11:45:00,87.42,87.43,87.42,87.42,47530.0,76.8073,76.8161,76.8073,76.8073,47530.0
2021-01-19 11:50:00,87.42,87.43,87.42,87.42,59642.0,76.8073,76.8161,76.8073,76.8073,59642.0
2021-01-19 11:55:00,87.42,87.43,87.42,87.42,68967.0,76.8073,76.8161,76.8073,76.8073,68967.0
2021-01-19 12:00:00,87.42,87.43,87.42,87.42,26696.0,76.8073,76.8161,76.8073,76.8073,26696.0
2021-01-19 12:05:00,87.43,87.43,87.34,87.35,70815.0,76.8161,76.8161,76.737,76.7458,70815.0
2021-01-19 12:10:00,87.34,87.39,87.34,87.36,116779.0,76.737,76.781,76.737,76.7546,116779.0
2021-01-19 12:15:00,87.37,87.39,87.36,87.39,52005.0,76.7634,76.781,76.7546,76.781,52005.0
2021-01-19 12:20:00,87.39,87.4,87.38,87.39,37585.0,76.781,76.7897,76.7722,76.781,37585.0
2021-01-19 12:25:00,87.38,87.38,87.36,87.37,60187.0,76.7722,76.7722,76.7546,76.7634,60187.0
2021-01-19 12:30:00,87.37,87.38,87.36,87.38,44606.0,76.7634,76.7722,76.7546,76.7722,44606.0
2021-01-19 12:35:00,87.38,87.38,87.37,87.38,27760.0,76.7722,76.7722,76.7634,76.7722,27760.0
2021-01-19 12:40:00,87.38,87.38,87.37,87.38,49160.0,76.7722,76.7722,76.7634,76.7722,49160.0
2021-01-19 12:45:00,87.38,87.38,87.37,87.38,20561.0,76.7722,76.7722,76.7634,76.7722,20561.0
2021-01-19 12:50:00,87.38,87.39,87.37,87.39,35742.0,76.7722,76.781,76.7634,76.781,35742.0
2021-01-19 12:55:00,87.39,87.39,87.38,87.39,61905.0,76.781,76.781,76.7722,76.781,61905.0
2021-01-19 13:00:00,87.39,87.39,87.38,87.39,36495.0,76.781,76.781,76.7722,76.781,36495.0
2021-01-19 13:05:00,87.39,87.4,87.38,87.4,38510.0,76.781,76.7897,76.7722,76.7897,38510.0
2021-01-19 13:10:00,87.39,87.4,87.39,87.4,19481.0,76.781,76.7897,76.781,76.7897,19481.0
2021-01-19 13:15:00,87.41,87.42,87.41,87.41,42873.0,76.7985,76.8073,76.7985,76.7985,42873.0
2021-01-19 13:20:00,87.42,87.43,87.41,87.42,42361.0,76.8073,76.8161,76.7985,76.8073,42361.0
2021-01-19 13:25:00,87.42,87.43,87.42,87.42,72730.0,76.8073,76.8161,76.8073,76.8073,72730.0
2021-01-19 13:30:00,87.42,87.43,87.41,87.42,21821.0,76.8073,76.8161,76.7985,76.8073,21821.0
2021-01-19 13:35:00,87.42,87.43,87.42,87.43,13654.0,76.8073,76.8161,76.8073,76.8161,13654.0
2021-01-19 13:40:00,87.42,87.44,87.42,87.43,39190.0,76.8073,76.8249,76.8073,76.8161,39190.0
2021-01-19 13:45:00,87.44,87.44,87.43,87.43,105185.0,76.8249,76.8249,76.8161,76.8161,105185.0
2021-01-19 13:50:00,87.44,87.45,87.43,87.45,49534.0,76.8249,76.8337,76.8161,76.8337,49534.0
2021-01-19 13:55:00,87.45,87.45,87.44,87.45,57485.0,76.8337,76.8337,76.8249,76.8337,57485.0
2021-01-19 14:00:00,87.44,87.45,87.42,87.42,81352.0,76.8249,76.8337,76.8073,76.8073,81352.0
2021-01-19 14:05:00,87.42,87.44,87.42,87.43,64265.0,76.8073,76.8249,76.8073,76.8161,64265.0
2021-01-19 14:10:00,87.44,87.44,87.43,87.44,45025.0,76.8249,76.8249,76.8161,76.8249,45025.0
2021-01-19 14:15:00,87.44,87.44,87.43,87.43,28025.0,76.8249,76.8249,76.8161,76.8161,28025.0
2021-01-19 14:20:00,87.44,87.45,87.43,87.45,77079.0,76.8249,76.8337,76.8161,76.8337,77079.0
2021-01-19 14:25:00,87.45,87.45,87.43,87.44,32978.0,76.8337,76.8337,76.8161,76.8249,32978.0
2021-01-19 14:30:00,87.44,87.45,87.43,87.45,110365.0,76.8249,76.8337,76.8161,76.8337,110365.0
2021-01-19 14:35:00,87.44,87.45,87.43,87.44,57184.0,76.8249,76.8337,76.8161,76.8249,57184.0
2021-01-19 14:40:00,87.43,87.44,87.43,87.43,90952.0,76.8161,76.8249,76.8161,76.8161,90952.0
2021-01-19 14:45:00,87.44,87.44,87.43,87.44,25296.0,76.8249,76.8249,76.8161,76.8249,25296.0
2021-01-19 14:50:00,87.44,87.45,87.43,87.45,31874.0,76.8249,76.8337,76.8161,76.8337,31874.0
2021-01-19 14:55:00,87.45,87.46,87.44,87.45,42179.0,76.8337,76.8425,76.8249,76.8337,42179.0
2021-01-19 15:00:00,87.45,87.45,87.43,87.44,37825.0,76.8337,76.8337,76.8161,76.8249,37825.0
2021-01-19 15:05:00,87.44,87.45,87.43,87.44,54972.0,76.8249,76.8337,76.8161,76.8249,54972.0
2021-01-19 15:10:00,87.44,87.45,87.44,87.45,44952.0,76.8249,76.8337,76.8249,76.8337,44952.0
2021-01-19 15:15:00,87.45,87.45,87.44,87.45,47419.0,76.8337,76.8337,76.8249,76.8337,47419.0
2021-01-19 15:20:00,87.45,87.46,87.44,87.45,44748.0,76.8337,76.8425,76.8249,76.8337,44748.0
2021-01-19 15:25:00,87.45,87.46,87.45,87.45,47962.0,76.8337,76.8425,76.8337,76.8337,47962.0
2021-01-19 15:30:00,87.45,87.46,87.45,87.45,48497.0,76.8337,76.8425,76.8337,76.8337,48497.0
2021-01-19 15:35:00,87.46,87.46,87.45,87.45,33182.0,76.8425,76.8425,76.8337,76.8337,33182.0
2021-01-19 15:40:00,87.45,87.46,87.45,87.45,58331.0,76.8337,76.8425,76.8337,76.8337,58331.0
2021-01-19 15:45:00,87.46,87.47,87.45,87.46,85349.0,76.8425,76.8512,76.8337,76.8425,85349.0
2021-01-19 15:50:00,87.47,87.47,87.46,87.47,81200.0,76.8512,76.8512,76.8425,76.8512,81200.0
2021-01-19 15:55:00,87.47,87.48,87.46,87.47,71260.0,76.8512,76.86,76.8425,76.8512,71260.0
2021-01-20 09:30:00,87.42,87.43,87.41,87.42,143992.0,76.8073,76.8161,76.7985,76.8073,143992.0
2021-01-20 09:35:00,87.42,87.43,87.42,87.42,263627.0,76.8073,76.8161,76.8073,76.8073,263627.0
2021-01-20 09:40:00,87.42,87.43,87.42,87.42,25671.0,76.8073,76.8161,76.8073,76.8073,25671.0
2021-01-20 09:45:00,87.42,87.43,87.4,87.4,16816.0,76.8073,76.8161,76.7897,76.7897,16816.0
2021-01-20 09:50:00,87.41,87.43,87.4,87.42,30756.0,76.7985,76.8161,76.7897,76.8073,30756.0
2021-01-20 09:55:00,87.42,87.43,87.41,87.42,22492.0,76.8073,76.8161,76.7985,76.8073,22492.0
2021-01-20 10:00:00,87.42,87.43,87.41,87.42,54219.0,76.8073,76.8161,76.7985,76.8073,54219.0
2021-01-20 10:05:00,87.42,87.43,87.42,87.42,31340.0,76.8073,76.8161,76.8073,76.8073,31340.0
2021-01-20 10:10:00,87.42,87.43,87.42,87.42,37779.0,76.8073,76.8161,76.8073,76.8073,37779.0
2021-01-20 10:15:00,87.43,87.44,87.41,87.44,72624.0,76.8161,76.8249,76.7985,76.8249,72624.0
2021-01-20 10:20:00,87.44,87.45,87.43,87.45,47607.0,76.8249,76.8337,76.8161,76.8337,47607.0
2021-01-20 10:25:00,87.45,87.45,87.43,87.44,28168.0,76.8337,76.8337,76.8161,76.8249,28168.0
2021-01-20 10:30:00,87.45,87.45,87.44,87.45,62384.0,76.8337,76.8337,76.8249,76.8337,62384.0
2021-01-20 10:35:00,87.45,87.46,87.44,87.45,54226.0,76.8337,76.8425,76.8249,76.8337,54226.0
2021-01-20 10:40:00,87.45,87.46,87.44,87.44,32593.0,76.8337,76.8425,76.8249,76.8249,32593.0
2021-01-20 10:45:00,87.45,87.48,87.44,87.46,86040.0,76.8337,76.86,76.8249,76.8425,86040.0
2021-01-20 10:50:00,87.47,87.47,87.45,87.45,51112.0,76.8512,76.8512,76.8337,76.8337,51112.0
2021-01-20 10:55:00,87.45,87.47,87.45,87.46,67180.0,76.8337,76.8512,76.8337,76.8425,67180.0
2021-01-20 11:00:00,87.47,87.47,87.45,87.46,19527.0,76.8512,76.8512,76.8337,76.8425,19527.0
2021-01-20 11:05:00,87.46,87.48,87.46,87.47,79992.0,76.8425,76.86,76.8425,76.8512,79992.0
2021-01-20 11:10:00,87.47,87.47,87.45,87.47,34335.0,76.8512,76.8512,76.8337,76.8512,34335.0
2021-01-20 11:15:00,87.47,87.47,87.46,87.47,31301.0,76.8512,76.8512,76.8425,76.8512,31301.0
2021-01-20 11:20:00,87.46,87.47,87.45,87.45,28989.0,76.8425,76.8512,76.8337,76.8337,28989.0
2021-01-20 11:25:00,87.45,87.45,87.43,87.44,65658.0,76.8337,76.8337,76.8161,76.8249,65658.0
2021-01-20 11:30:00,87.44,87.44,87.42,87.43,100500.0,76.8249,76.8249,76.8073,76.8161,100500.0
2021-01-20 11:35:00,87.44,87.44,87.43,87.44,39200.0,76.8249,76.8249,76.8161,76.8249,39200.0
2021-01-20 11:40:00,87.44,87.45,87.43,87.43,41289.0,76.8249,76.8337,76.8161,76.8161,41289.0
2021-01-20 11:45:00,87.44,87.44,87.43,87.44,60792.0,76.8249,76.8249,76.8161,76.8249,60792.0
2021-01-20 11:50:00,87.44,87.44,87.43,87.44,49793.0,76.8249,76.8249,76.8161,76.8249,49793.0
2021-01-20 11:55:00,87.44,87.44,87.43,87.44,31864.0,76.8249,76.8249,76.8161,76.8249,31864.0
2021-01-20 12:00:00,87.43,87.44,87.43,87.44,22608.0,76.8161,76.8249,76.8161,76.8249,22608.0
2021-01-20 12:05:00,87.44,87.44,87.43,87.44,19497.0,76.8249,76.8249,76.8161,76.8249,19497.0
2021-01-20 12:10:00,87.44,87.44,87.43,87.44,29011.0,76.8249,76.8249,76.8161,76.8249,29011.0
2021-01-20 12:15:00,87.44,87.44,87.43,87.44,26527.0,76.8249,76.8249,76.8161,76.8249,26527.0
2021-01-20 12:20:00,87.44,87.44,87.43,87.44,27493.0,76.8249,76.8249,76.8161,76.8249,27493.0
2021-01-20 12:25:00,87.44,87.45,87.43,87.45,20927.0,76.8249,76.8337,76.8161,76.8337,20927.0
2021-01-20 12:30:00,87.45,87.45,87.44,87.45,23745.0,76.8337,76.8337,76.8249,76.8337,23745.0
2021-01-20 12:35:00,87.45,87.45,87.44,87.45,28394.0,76.8337,76.8337,76.8249,76.8337,28394.0
2021-01-20 12:40:00,87.45,87.46,87.44,87.45,27293.0,76.8337,76.8425,76.8249,76.8337,27293.0
2021-01-20 12:45:00,87.45,87.47,87.45,87.47,37045.0,76.8337,76.8512,76.8337,76.8512,37045.0
2021-01-20 12:50:00,87.47,87.48,87.46,87.48,28984.0,76.8512,76.86,76.8425,76.86,28984.0
2021-01-20 12:55:00,87.48,87.48,87.46,87.47,42230.0,76.86,76.86,76.8425,76.8512,42230.0
2021-01-20 13:00:00,87.47,87.48,87.43,87.45,150598.0,76.8512,76.86,76.8161,76.8337,150598.0
2021-01-20 13:05:00,87.45,87.45,87.44,87.45,27383.0,76.8337,76.8337,76.8249,76.8337,27383.0
2021-01-20 13:10:00,87.45,87.46,87.45,87.45,30448.0,76.8337,76.8425,76.8337,76.8337,30448.0
2021-01-20 13:15:00,87.46,87.47,87.45,87.45,62162.0,76.8425,76.8512,76.8337,76.8337,62162.0
2021-01-20 13:20:00,87.45,87.46,87.45,87.46,13992.0,76.8337,76.8425,76.8337,76.8425,13992.0
2021-01-20 13:25:00,87.45,87.46,87.44,87.46,34082.0,76.8337,76.8425,76.8249,76.8425,34082.0
2021-01-20 13:30:00,87.46,87.47,87.45,87.46,39000.0,76.8425,76.8512,76.8337,76.8425,39000.0
2021-01-20 13:35:00,87.47,87.48,87.46,87.48,66572.0,76.8512,76.86,76.8425,76.86,66572.0
2021-01-20 13:40:00,87.48,87.48,87.46,87.48,26050.0,76.86,76.86,76.8425,76.86,26050.0
2021-01-20 13:45:00,87.47,87.48,87.47,87.48,38394.0,76.8512,76.86,76.8512,76.86,38394.0
2021-01-20 13:50:00,87.48,87.48,87.45,87.47,62503.0,76.86,76.86,76.8337,76.8512,62503.0
2021-01-20 13:55:00,87.47,87.48,87.46,87.48,38686.0,76.8512,76.86,76.8425,76.86,38686.0
2021-01-20 14:00:00,87.48,87.48,87.46,87.46,132184.0,76.86,76.86,76.8425,76.8425,132184.0
2021-01-20 14:05:00,87.46,87.47,87.44,87.45,39725.0,76.8425,76.8512,76.8249,76.8337,39725.0
2021-01-20 14:10:00,87.45,87.47,87.44,87.47,86489.0,76.8337,76.8512,76.8249,76.8512,86489.0
2021-01-20 14:15:00,87.46,87.47,87.45,87.47,22219.0,76.8425,76.8512,76.8337,76.8512,22219.0
2021-01-20 14:20:00,87.47,87.47,87.45,87.45,48429.0,76.8512,76.8512,76.8337,76.8337,48429.0
2021-01-20 14:25:00,87.45,87.47,87.44,87.47,87381.0,76.8337,76.8512,76.8249,76.8512,87381.0
2021-01-20 14:30:00,87.47,87.48,87.46,87.48,54813.0,76.8512,76.86,76.8425,76.86,54813.0
2021-01-20 14:35:00,87.48,87.48,87.47,87.47,26248.0,76.86,76.86,76.8512,76.8512,26248.0
2021-01-20 14:40:00,87.48,87.49,87.47,87.48,38171.0,76.86,76.8688,76.8512,76.86,38171.0
2021-01-20 14:45:00,87.48,87.48,87.46,87.47,27662.0,76.86,76.86,76.8425,76.8512,27662.0
2021-01-20 14:50:00,87.47,87.47,87.46,87.47,46295.0,76.8512,76.8512,76.8425,76.8512,46295.0
2021-01-20 14:55:00,87.47,87.47,87.46,87.46,44260.0,76.8512,76.8512,76.8425,76.8425,44260.0
2021-01-20 15:00:00,87.46,87.47,87.45,87.46,70474.0,76.8425,76.8512,76.8337,76.8425,70474.0
2021-01-20 15:05:00,87.47,87.47,87.46,87.46,32446.0,76.8512,76.8512,76.8425,76.8425,32446.0
2021-01-20 15:10:00,87.46,87.48,87.46,87.48,38803.0,76.8425,76.86,76.8425,76.86,38803.0
2021-01-20 15:15:00,87.48,87.48,87.47,87.48,63843.0,76.86,76.86,76.8512,76.86,63843.0
2021-01-20 15:20:00,87.48,87.48,87.47,87.48,107366.0,76.86,76.86,76.8512,76.86,107366.0
2021-01-20 15:25:00,87.48,87.48,87.46,87.47,45255.0,76.86,76.86,76.8425,76.8512,45255.0
2021-01-20 15:30:00,87.48,87.5,87.46,87.47,67357.0,76.86,76.8776,76.8425,76.8512,67357.0
2021-01-20 15:35:00,87.47,87.48,87.46,87.47,122414.0,76.8512,76.86,76.8425,76.8512,122414.0
2021-01-20 15:40:00,87.47,87.47,87.45,87.47,71879.0,76.8512,76.8512,76.8337,76.8512,71879.0
2021-01-20 15:45:00,87.47,87.47,87.45,87.47,120176.0,76.8512,76.8512,76.8337,76.8512,120176.0
2021-01-20 15:50:00,87.46,87.47,87.45,87.45,190136.0,76.8425,76.8512,76.8337,76.8337,190136.0
2021-01-20 15:55:00,87.46,87.47,87.45,87.45,73991.0,76.8425,76.8512,76.8337,76.8337,73991.0
2021-01-21 09:30:00,87.37,87.37,87.3,87.31,137383.0,76.7634,76.7634,76.7019,76.7107,137383.0
2021-01-21 09:35:00,87.32,87.32,87.31,87.31,173496.0,76.7195,76.7195,76.7107,76.7107,173496.0
2021-01-21 09:40:00,87.32,87.32,87.31,87.31,11071.0,76.7195,76.7195,76.7107,76.7107,11071.0
2021-01-21 09:45:00,87.31,87.32,87.28,87.29,27710.0,76.7107,76.7195,76.6843,76.6931,27710.0
2021-01-21 09:50:00,87.29,87.29,87.27,87.29,22613.0,76.6931,76.6931,76.6755,76.6931,22613.0
2021-01-21 09:55:00,87.28,87.3,87.27,87.29,16574.0,76.6843,76.7019,76.6755,76.6931,16574.0
2021-01-21 10:00:00,87.29,87.3,87.28,87.29,27050.0,76.6931,76.7019,76.6843,76.6931,27050.0
2021-01-21 10:05:00,87.3,87.3,87.28,87.29,30696.0,76.7019,76.7019,76.6843,76.6931,30696.0
2021-01-21 10:10:00,87.29,87.29,87.27,87.29,61579.0,76.6931,76.6931,76.6755,76.6931,61579.0
2021-01-21 10:15:00,87.29,87.31,87.28,87.3,70016.0,76.6931,76.7107,76.6843,76.7019,70016.0
2021-01-21 10:20:00,87.3,87.33,87.3,87.33,41709.0,76.7019,76.7282,76.7019,76.7282,41709.0
2021-01-21 10:25:00,87.33,87.33,87.31,87.31,27005.0,76.7282,76.7282,76.7107,76.7107,27005.0
2021-01-21 10:30:00,87.31,87.33,87.3,87.33,40656.0,76.7107,76.7282,76.7019,76.7282,40656.0
2021-01-21 10:35:00,87.33,87.33,87.31,87.33,29778.0,76.7282,76.7282,76.7107,76.7282,29778.0
2021-01-21 10:40:00,87.32,87.34,87.32,87.34,37656.0,76.7195,76.737,76.7195,76.737,37656.0
2021-01-21 10:45:00,87.34,87.35,87.32,87.34,66849.0,76.737,76.7458,76.7195,76.737,66849.0
2021-01-21 10:50:00,87.34,87.35,87.33,87.35,46433.0,76.737,76.7458,76.7282,76.7458,46433.0
2021-01-21 10:55:00,87.35,87.37,87.33,87.35,68309.0,76.7458,76.7634,76.7282,76.7458,68309.0
2021-01-21 11:00:00,87.36,87.37,87.35,87.36,59874.0,76.7546,76.7634,76.7458,76.7546,59874.0
2021-01-21 11:05:00,87.36,87.37,87.35,87.36,50573.0,76.7546,76.7634,76.7458,76.7546,50573.0
2021-01-21 11:10:00,87.36,87.38,87.35,87.38,65627.0,76.7546,76.7722,76.7458,76.7722,65627.0
2021-01-21 11:15:00,87.38,87.38,87.36,87.38,21879.0,76.7722,76.7722,76.7546,76.7722,21879.0
2021-01-21 11:20:00,87.38,87.39,87.37,87.37,31442.0,76.7722,76.781,76.7634,76.7634,31442.0
2021-01-21 11:25:00,87.37,87.38,87.36,87.38,34273.0,76.7634,76.7722,76.7546,76.7722,34273.0
2021-01-21 11:30:00,87.38,87.38,87.37,87.38,73480.0,76.7722,76.7722,76.7634,76.7722,73480.0
2021-01-21 11:35:00,87.38,87.39,87.36,87.38,87960.0,76.7722,76.781,76.7546,76.7722,87960.0
2021-01-21 11:40:00,87.38,87.38,87.36,87.37,53733.0,76.7722,76.7722,76.7546,76.7634,53733.0
2021-01-21 11:45:00,87.37,87.37,87.36,87.36,34943.0,76.7634,76.7634,76.7546,76.7546,34943.0
2021-01-21 11:50:00,87.36,87.37,87.35,87.37,38046.0,76.7546,76.7634,76.7458,76.7634,38046.0
2021-01-21 11:55:00,87.37,87.37,87.35,87.36,20544.0,76.7634,76.7634,76.7458,76.7546,20544.0
2021-01-21 12:00:00,87.36,87.37,87.35,87.36,19924.0,76.7546,76.7634,76.7458,76.7546,19924.0
2021-01-21 12:05:00,87.36,87.36,87.35,87.36,24063.0,76.7546,76.7546,76.7458,76.7546,24063.0
2021-01-21 12:10:00,87.36,87.36,87.34,87.34,39632.0,76.7546,76.7546,76.737,76.737,39632.0
2021-01-21 12:15:00,87.34,87.36,87.34,87.36,78449.0,76.737,76.7546,76.737,76.7546,78449.0
2021-01-21 12:20:00,87.35,87.37,87.35,87.36,25747.0,76.7458,76.7634,76.7458,76.7546,25747.0
2021-01-21 12:25:00,87.36,87.37,87.35,87.37,41806.0,76.7546,76.7634,76.7458,76.7634,41806.0
2021-01-21 12:30:00,87.37,87.38,87.36,87.38,76102.0,76.7634,76.7722,76.7546,76.7722,76102.0
2021-01-21 12:35:00,87.38,87.39,87.37,87.39,44148.0,76.7722,76.781,76.7634,76.781,44148.0
2021-01-21 12:40:00,87.4,87.4,87.36,87.38,28220.0,76.7897,76.7897,76.7546,76.7722,28220.0
2021-01-21 12:45:00,87.38,87.38,87.36,87.37,19291.0,76.7722,76.7722,76.7546,76.7634,19291.0
2021-01-21 12:50:00,87.37,87.38,87.36,87.38,39422.0,76.7634,76.7722,76.7546,76.7722,39422.0
2021-01-21 12:55:00,87.37,87.38,87.36,87.37,40538.0,76.7634,76.7722,76.7546,76.7634,40538.0
2021-01-21 13:00:00,87.38,87.38,87.36,87.37,32685.0,76.7722,76.7722,76.7546,76.7634,32685.0
2021-01-21 13:05:00,87.37,87.38,87.37,87.38,29265.0,76.7634,76.7722,76.7634,76.7722,29265.0
2021-01-21 13:10:00,87.38,87.38,87.35,87.35,35978.0,76.7722,76.7722,76.7458,76.7458,35978.0
2021-01-21 13:15:00,87.36,87.36,87.35,87.36,24111.0,76.7546,76.7546,76.7458,76.7546,24111.0
2021-01-21 13:20:00,87.36,87.37,87.34,87.35,130778.0,76.7546,76.7634,76.737,76.7458,130778.0
2021-01-21 13:25:00,87.36,87.36,87.34,87.36,64304.0,76.7546,76.7546,76.737,76.7546,64304.0
2021-01-21 13:30:00,87.36,87.36,87.34,87.36,20911.0,76.7546,76.7546,76.737,76.7546,20911.0
2021-01-21 13:35:00,87.36,87.37,87.35,87.37,23077.0,76.7546,76.7634,76.7458,76.7634,23077.0
2021-01-21 13:40:00,87.37,87.37,87.36,87.37,89845.0,76.7634,76.7634,76.7546,76.7634,89845.0
2021-01-21 13:45:00,87.37,87.38,87.36,87.37,47428.0,76.7634,76.7722,76.7546,76.7634,47428.0
2021-01-21 13:50:00,87.37,87.38,87.37,87.38,47180.0,76.7634,76.7722,76.7634,76.7722,47180.0
2021-01-21 13:55:00,87.37,87.38,87.36,87.37,18814.0,76.7634,76.7722,76.7546,76.7634,18814.0
2021-01-21 14:00:00,87.37,87.38,87.36,87.37,39516.0,76.7634,76.7722,76.7546,76.7634,39516.0
2021-01-21 14:05:00,87.37,87.38,87.36,87.38,28644.0,76.7634,76.7722,76.7546,76.7722,28644.0
2021-01-21 14:10:00,87.38,87.4,87.37,87.39,61477.0,76.7722,76.7897,76.7634,76.781,61477.0
2021-01-21 14:15:00,87.38,87.39,87.35,87.36,26733.0,76.7722,76.781,76.7458,76.7546,26733.0
2021-01-21 14:20:00,87.35,87.39,87.35,87.39,41795.0,76.7458,76.781,76.7458,76.781,41795.0
2021-01-21 14:25:00,87.39,87.4,87.38,87.39,141626.0,76.781,76.7897,76.7722,76.781,141626.0
2021-01-21 14:30:00,87.39,87.4,87.37,87.38,65828.0,76.781,76.7897,76.7634,76.7722,65828.0
2021-01-21 14:35:00,87.38,87.38,87.37,87.38,147464.0,76.7722,76.7722,76.7634,76.7722,147464.0
2021-01-21 14:40:00,87.38,87.39,87.37,87.39,104986.0,76.7722,76.781,76.7634,76.781,104986.0
2021-01-21 14:45:00,87.39,87.39,87.36,87.37,65888.0,76.781,76.781,76.7546,76.7634,65888.0
2021-01-21 14:50:00,87.37,87.38,87.36,87.38,67727.0,76.7634,76.7722,76.7546,76.7722,67727.0
2021-01-21 14:55:00,87.37,87.38,87.36,87.37,355876.0,76.7634,76.7722,76.7546,76.7634,355876.0
2021-01-21 15:00:00,87.38,87.38,87.34,87.35,108854.0,76.7722,76.7722,76.737,76.7458,108854.0
2021-01-21 15:05:00,87.35,87.36,87.34,87.36,49650.0,76.7458,76.7546,76.737,76.7546,49650.0
2021-01-21 15:10:00,87.36,87.36,87.34,87.34,51463.0,76.7546,76.7546,76.737,76.737,51463.0
2021-01-21 15:15:00,87.34,87.36,87.34,87.36,54998.0,76.737,76.7546,76.737,76.7546,54998.0
2021-01-21 15:20:00,87.36,87.36,87.34,87.35,71567.0,76.7546,76.7546,76.737,76.7458,71567.0
2021-01-21 15:25:00,87.36,87.37,87.35,87.36,89561.0,76.7546,76.7634,76.7458,76.7546,89561.0
2021-01-21 15:30:00,87.36,87.37,87.35,87.36,41843.0,76.7546,76.7634,76.7458,76.7546,41843.0
2021-01-21 15:35:00,87.36,87.36,87.35,87.36,56574.0,76.7546,76.7546,76.7458,76.7546,56574.0
2021-01-21 15:40:00,87.36,87.36,87.35,87.36,110905.0,76.7546,76.7546,76.7458,76.7546,110905.0
2021-01-21 15:45:00,87.35,87.36,87.34,87.34,92277.0,76.7458,76.7546,76.737,76.737,92277.0
2021-01-21 15:50:00,87.35,87.38,87.34,87.37,261677.0,76.7458,76.7722,76.737,76.7634,261677.0
2021-01-21 15:55:00,87.37,87.38,87.36,87.36,305731.0,76.7634,76.7722,76.7546,76.7546,305731.0
2021-01-22 09:30:00,87.41,87.41,87.37,87.39,102431.0,76.7985,76.7985,76.7634,76.781,102431.0
2021-01-22 09:35:00,87.39,87.39,87.38,87.39,19353.0,76.781,76.781,76.7722,76.781,19353.0
2021-01-22 09:40:00,87.38,87.4,87.38,87.4,16962.0,76.7722,76.7897,76.7722,76.7897,16962.0
2021-01-22 09:45:00,87.39,87.39,87.35,87.36,65635.0,76.781,76.781,76.7458,76.7546,65635.0
2021-01-22 09:50:00,87.36,87.36,87.34,87.34,25663.0,76.7546,76.7546,76.737,76.737,25663.0
2021-01-22 09:55:00,87.35,87.36,87.33,87.35,40442.0,76.7458,76.7546,76.7282,76.7458,40442.0
2021-01-22 10:00:00,87.34,87.35,87.31,87.32,57913.0,76.737,76.7458,76.7107,76.7195,57913.0
2021-01-22 10:05:00,87.31,87.34,87.31,87.33,51430.0,76.7107,76.737,76.7107,76.7282,51430.0
2021-01-22 10:10:00,87.34,87.34,87.33,87.34,27564.0,76.737,76.737,76.7282,76.737,27564.0
2021-01-22 10:15:00,87.34,87.34,87.33,87.33,64911.0,76.737,76.737,76.7282,76.7282,64911.0
2021-01-22 10:20:00,87.34,87.36,87.33,87.34,37129.0,76.737,76.7546,76.7282,76.737,37129.0
2021-01-22 10:25:00,87.34,87.36,87.34,87.36,25844.0,76.737,76.7546,76.737,76.7546,25844.0
2021-01-22 10:30:00,87.35,87.36,87.32,87.34,40638.0,76.7458,76.7546,76.7195,76.737,40638.0
2021-01-22 10:35:00,87.34,87.35,87.33,87.34,26197.0,76.737,76.7458,76.7282,76.737,26197.0
2021-01-22 10:40:00,87.34,87.35,87.33,87.34,71217.0,76.737,76.7458,76.7282,76.737,71217.0
2021-01-22 10:45:00,87.34,87.36,87.34,87.34,31332.0,76.737,76.7546,76.737,76.737,31332.0
2021-01-22 10:50:00,87.34,87.36,87.34,87.35,39113.0,76.737,76.7546,76.737,76.7458,39113.0
2021-01-22 10:55:00,87.35,87.37,87.35,87.37,126764.0,76.7458,76.7634,76.7458,76.7634,126764.0
2021-01-22 11:00:00,87.37,87.38,87.36,87.38,77839.0,76.7634,76.7722,76.7546,76.7722,77839.0
2021-01-22 11:05:00,87.38,87.38,87.37,87.38,51123.0,76.7722,76.7722,76.7634,76.7722,51123.0
2021-01-22 11:10:00,87.38,87.38,87.35,87.36,45583.0,76.7722,76.7722,76.7458,76.7546,45583.0
2021-01-22 11:15:00,87.36,87.38,87.36,87.38,28853.0,76.7546,76.7722,76.7546,76.7722,28853.0
2021-01-22 11:20:00,87.37,87.38,87.36,87.38,134460.0,76.7634,76.7722,76.7546,76.7722,134460.0
2021-01-22 11:25:00,87.38,87.39,87.37,87.39,51348.0,76.7722,76.781,76.7634,76.781,51348.0
2021-01-22 11:30:00,87.39,87.39,87.37,87.37,29659.0,76.781,76.781,76.7634,76.7634,29659.0
2021-01-22 11:35:00,87.38,87.39,87.37,87.39,49896.0,76.7722,76.781,76.7634,76.781,49896.0
2021-01-22 11:40:00,87.39,87.4,87.37,87.38,65199.0,76.781,76.7897,76.7634,76.7722,65199.0
2021-01-22 11:45:00,87.38,87.38,87.37,87.38,36641.0,76.7722,76.7722,76.7634,76.7722,36641.0
2021-01-22 11:50:00,87.38,87.39,87.37,87.39,55369.0,76.7722,76.781,76.7634,76.781,55369.0
2021-01-22 11:55:00,87.39,87.4,87.39,87.4,66804.0,76.781,76.7897,76.781,76.7897,66804.0
2021-01-22 12:00:00,87.4,87.41,87.39,87.4,67020.0,76.7897,76.7985,76.781,76.7897,67020.0
2021-01-22 12:05:00,87.4,87.42,87.4,87.41,17022.0,76.7897,76.8073,76.7897,76.7985,17022.0
2021-01-22 12:10:00,87.41,87.41,87.4,87.41,44032.0,76.7985,76.7985,76.7897,76.7985,44032.0
2021-01-22 12:15:00,87.41,87.41,87.39,87.4,30791.0,76.7985,76.7985,76.781,76.7897,30791.0
2021-01-22 12:20:00,87.39,87.42,87.39,87.42,36164.0,76.781,76.8073,76.781,76.8073,36164.0
2021-01-22 12:25:00,87.42,87.42,87.4,87.41,36279.0,76.8073,76.8073,76.7897,76.7985,36279.0
2021-01-22 12:30:00,87.41,87.41,87.39,87.4,33766.0,76.7985,76.7985,76.781,76.7897,33766.0
2021-01-22 12:35:00,87.4,87.4,87.38,87.4,15030.0,76.7897,76.7897,76.7722,76.7897,15030.0
2021-01-22 12:40:00,87.39,87.4,87.39,87.4,22777.0,76.781,76.7897,76.781,76.7897,22777.0
2021-01-22 12:45:00,87.4,87.4,87.39,87.4,19132.0,76.7897,76.7897,76.781,76.7897,19132.0
2021-01-22 12:50:00,87.4,87.4,87.39,87.4,19221.0,76.7897,76.7897,76.781,76.7897,19221.0
2021-01-22 12:55:00,87.4,87.4,87.39,87.4,18803.0,76.7897,76.7897,76.781,76.7897,18803.0
2021-01-22 13:00:00,87.4,87.41,87.39,87.39,16988.0,76.7897,76.7985,76.781,76.781,16988.0
2021-01-22 13:05:00,87.39,87.4,87.39,87.4,20060.0,76.781,76.7897,76.781,76.7897,20060.0
2021-01-22 13:10:00,87.39,87.4,87.39,87.4,25313.0,76.781,76.7897,76.781,76.7897,25313.0
2021-01-22 13:15:00,87.4,87.4,87.39,87.4,8908.0,76.7897,76.7897,76.781,76.7897,8908.0
2021-01-22 13:20:00,87.4,87.4,87.39,87.4,39963.0,76.7897,76.7897,76.781,76.7897,39963.0
2021-01-22 13:25:00,87.39,87.4,87.39,87.4,62265.0,76.781,76.7897,76.781,76.7897,62265.0
2021-01-22 13:30:00,87.4,87.4,87.39,87.4,21208.0,76.7897,76.7897,76.781,76.7897,21208.0
2021-01-22 13:35:00,87.4,87.4,87.39,87.4,24510.0,76.7897,76.7897,76.781,76.7897,24510.0
2021-01-22 13:40:00,87.4,87.4,87.39,87.39,24748.0,76.7897,76.7897,76.781,76.781,24748.0
2021-01-22 13:45:00,87.4,87.4,87.39,87.39,35733.0,76.7897,76.7897,76.781,76.781,35733.0
2021-01-22 13:50:00,87.4,87.4,87.39,87.4,41998.0,76.7897,76.7897,76.781,76.7897,41998.0
2021-01-22 13:55:00,87.4,87.4,87.39,87.4,49820.0,76.7897,76.7897,76.781,76.7897,49820.0
2021-01-22 14:00:00,87.4,87.4,87.39,87.39,30407.0,76.7897,76.7897,76.781,76.781,30407.0
2021-01-22 14:05:00,87.4,87.4,87.39,87.39,50538.0,76.7897,76.7897,76.781,76.781,50538.0
2021-01-22 14:10:00,87.39,87.4,87.39,87.39,27962.0,76.781,76.7897,76.781,76.781,27962.0
2021-01-22 14:15:00,87.4,87.4,87.39,87.4,57633.0,76.7897,76.7897,76.781,76.7897,57633.0
2021-01-22 14:20:00,87.4,87.4,87.38,87.39,87420.0,76.7897,76.7897,76.7722,76.781,87420.0
2021-01-22 14:25:00,87.39,87.39,87.38,87.38,21542.0,76.781,76.781,76.7722,76.7722,21542.0
2021-01-22 14:30:00,87.39,87.39,87.38,87.39,29279.0,76.781,76.781,76.7722,76.781,29279.0
2021-01-22 14:35:00,87.39,87.39,87.38,87.39,23679.0,76.781,76.781,76.7722,76.781,23679.0
2021-01-22 14:40:00,87.39,87.4,87.38,87.4,44614.0,76.781,76.7897,76.7722,76.7897,44614.0
2021-01-22 14:45:00,87.4,87.4,87.38,87.39,28009.0,76.7897,76.7897,76.7722,76.781,28009.0
2021-01-22 14:50:00,87.39,87.39,87.38,87.39,29193.0,76.781,76.781,76.7722,76.781,29193.0
2021-01-22 14:55:00,87.39,87.39,87.37,87.39,53286.0,76.781,76.781,76.7634,76.781,53286.0
2021-01-22 15:00:00,87.39,87.39,87.37,87.39,32520.0,76.781,76.781,76.7634,76.781,32520.0
2021-01-22 15:05:00,87.39,87.4,87.38,87.39,55980.0,76.781,76.7897,76.7722,76.781,55980.0
2021-01-22 15:10:00,87.39,87.4,87.38,87.39,65772.0,76.781,76.7897,76.7722,76.781,65772.0
2021-01-22 15:15:00,87.39,87.4,87.38,87.4,70133.0,76.781,76.7897,76.7722,76.7897,70133.0
2021-01-22 15:20:00,87.4,87.4,87.39,87.4,56564.0,76.7897,76.7897,76.781,76.7897,56564.0
2021-01-22 15:25:00,87.39,87.4,87.39,87.4,83350.0,76.781,76.7897,76.781,76.7897,83350.0
2021-01-22 15:30:00,87.4,87.4,87.39,87.4,41194.0,76.7897,76.7897,76.781,76.7897,41194.0
2021-01-22 15:35:00,87.4,87.4,87.38,87.38,116401.0,76.7897,76.7897,76.7722,76.7722,116401.0
2021-01-22 15:40:00,87.39,87.4,87.38,87.4,69946.0,76.781,76.7897,76.7722,76.7897,69946.0
2021-01-22 15:45:00,87.4,87.4,87.39,87.4,24694.0,76.7897,76.7897,76.781,76.7897,24694.0
2021-01-22 15:50:00,87.4,87.4,87.39,87.4,28548.0,76.7897,76.7897,76.781,76.7897,28548.0
2021-01-22 15:55:00,87.4,87.4,87.38,87.38,111007.0,76.7897,76.7897,76.7722,76.7722,111007.0
2021-01-25 09:30:00,87.49,87.51,87.45,87.49,163574.0,76.8688,76.8864,76.8337,76.8688,163574.0
2021-01-25 09:35:00,87.47,87.49,87.46,87.48,49205.0,76.8512,76.8688,76.8425,76.86,49205.0
2021-01-25 09:40:00,87.48,87.48,87.46,87.48,78900.0,76.86,76.86,76.8425,76.86,78900.0
2021-01-25 09:45:00,87.48,87.49,87.46,87.47,25267.0,76.86,76.8688,76.8425,76.8512,25267.0
2021-01-25 09:50:00,87.48,87.5,87.47,87.5,85335.0,76.86,76.8776,76.8512,76.8776,85335.0
2021-01-25 09:55:00,87.49,87.5,87.46,87.5,73070.0,76.8688,76.8776,76.8425,76.8776,73070.0
2021-01-25 10:00:00,87.5,87.51,87.49,87.49,52219.0,76.8776,76.8864,76.8688,76.8688,52219.0
2021-01-25 10:05:00,87.49,87.5,87.48,87.48,75989.0,76.8688,76.8776,76.86,76.86,75989.0
2021-01-25 10:10:00,87.48,87.49,87.47,87.48,80389.0,76.86,76.8688,76.8512,76.86,80389.0
2021-01-25 10:15:00,87.49,87.52,87.49,87.51,74194.0,76.8688,76.8952,76.8688,76.8864,74194.0
2021-01-25 10:20:00,87.51,87.52,87.5,87.52,101875.0,76.8864,76.8952,76.8776,76.8952,101875.0
2021-01-25 10:25:00,87.52,87.53,87.51,87.53,49849.0,76.8952,76.904,76.8864,76.904,49849.0
2021-01-25 10:30:00,87.53,87.54,87.52,87.53,45235.0,76.904,76.9128,76.8952,76.904,45235.0
2021-01-25 10:35:00,87.52,87.53,87.52,87.52,46538.0,76.8952,76.904,76.8952,76.8952,46538.0
2021-01-25 10:40:00,87.53,87.56,87.52,87.56,70117.0,76.904,76.9303,76.8952,76.9303,70117.0
2021-01-25 10:45:00,87.56,87.58,87.56,87.57,74763.0,76.9303,76.9479,76.9303,76.9391,74763.0
2021-01-25 10:50:00,87.56,87.59,87.56,87.56,81808.0,76.9303,76.9567,76.9303,76.9303,81808.0
2021-01-25 10:55:00,87.56,87.58,87.56,87.58,84692.0,76.9303,76.9479,76.9303,76.9479,84692.0
2021-01-25 11:00:00,87.58,87.58,87.55,87.56,65164.0,76.9479,76.9479,76.9215,76.9303,65164.0
2021-01-25 11:05:00,87.56,87.58,87.55,87.56,49831.0,76.9303,76.9479,76.9215,76.9303,49831.0
2021-01-25 11:10:00,87.56,87.57,87.53,87.54,67385.0,76.9303,76.9391,76.904,76.9128,67385.0
2021-01-25 11:15:00,87.54,87.55,87.53,87.54,76048.0,76.9128,76.9215,76.904,76.9128,76048.0
2021-01-25 11:20:00,87.53,87.54,87.52,87.53,90298.0,76.904,76.9128,76.8952,76.904,90298.0
2021-01-25 11:25:00,87.53,87.53,87.52,87.53,54236.0,76.904,76.904,76.8952,76.904,54236.0
2021-01-25 11:30:00,87.53,87.54,87.53,87.54,48168.0,76.904,76.9128,76.904,76.9128,48168.0
2021-01-25 11:35:00,87.54,87.54,87.52,87.54,105888.0,76.9128,76.9128,76.8952,76.9128,105888.0
2021-01-25 11:40:00,87.54,87.55,87.53,87.55,57227.0,76.9128,76.9215,76.904,76.9215,57227.0
2021-01-25 11:45:00,87.55,87.56,87.54,87.56,65826.0,76.9215,76.9303,76.9128,76.9303,65826.0
2021-01-25 11:50:00,87.55,87.57,87.55,87.56,141202.0,76.9215,76.9391,76.9215,76.9303,141202.0
2021-01-25 11:55:00,87.56,87.57,87.55,87.56,50825.0,76.9303,76.9391,76.9215,76.9303,50825.0
2021-01-25 12:00:00,87.56,87.56,87.54,87.55,43660.0,76.9303,76.9303,76.9128,76.9215,43660.0
2021-01-25 12:05:00,87.55,87.57,87.54,87.56,47381.0,76.9215,76.9391,76.9128,76.9303,47381.0
2021-01-25 12:10:00,87.56,87.58,87.56,87.58,49145.0,76.9303,76.9479,76.9303,76.9479,49145.0
2021-01-25 12:15:00,87.57,87.58,87.56,87.57,21392.0,76.9391,76.9479,76.9303,76.9391,21392.0
2021-01-25 12:20:00,87.56,87.57,87.55,87.56,95174.0,76.9303,76.9391,76.9215,76.9303,95174.0
2021-01-25 12:25:00,87.56,87.56,87.54,87.56,21467.0,76.9303,76.9303,76.9128,76.9303,21467.0
2021-01-25 12:30:00,87.56,87.56,87.54,87.55,55486.0,76.9303,76.9303,76.9128,76.9215,55486.0
2021-01-25 12:35:00,87.55,87.55,87.54,87.55,48939.0,76.9215,76.9215,76.9128,76.9215,48939.0
2021-01-25 12:40:00,87.55,87.55,87.54,87.55,61255.0,76.9215,76.9215,76.9128,76.9215,61255.0
2021-01-25 12:45:00,87.54,87.55,87.54,87.55,30352.0,76.9128,76.9215,76.9128,76.9215,30352.0
2021-01-25 12:50:00,87.54,87.55,87.54,87.55,65805.0,76.9128,76.9215,76.9128,76.9215,65805.0
2021-01-25 12:55:00,87.54,87.55,87.53,87.53,49139.0,76.9128,76.9215,76.904,76.904,49139.0
2021-01-25 13:00:00,87.54,87.54,87.52,87.53,27631.0,76.9128,76.9128,76.8952,76.904,27631.0
2021-01-25 13:05:00,87.53,87.55,87.52,87.55,29078.0,76.904,76.9215,76.8952,76.9215,29078.0
2021-01-25 13:10:00,87.55,87.55,87.52,87.54,19450.0,76.9215,76.9215,76.8952,76.9128,19450.0
2021-01-25 13:15:00,87.54,87.54,87.53,87.54,39117.0,76.9128,76.9128,76.904,76.9128,39117.0
2021-01-25 13:20:00,87.54,87.54,87.52,87.53,51509.0,76.9128,76.9128,76.8952,76.904,51509.0
2021-01-25 13:25:00,87.53,87.53,87.51,87.52,65459.0,76.904,76.904,76.8864,76.8952,65459.0
2021-01-25 13:30:00,87.52,87.53,87.51,87.53,26324.0,76.8952,76.904,76.8864,76.904,26324.0
2021-01-25 13:35:00,87.53,87.55,87.52,87.55,43493.0,76.904,76.9215,76.8952,76.9215,43493.0
2021-01-25 13:40:00,87.55,87.55,87.54,87.55,23264.0,76.9215,76.9215,76.9128,76.9215,23264.0
2021-01-25 13:45:00,87.55,87.55,87.54,87.55,20683.0,76.9215,76.9215,76.9128,76.9215,20683.0
2021-01-25 13:50:00,87.55,87.57,87.55,87.56,51619.0,76.9215,76.9391,76.9215,76.9303,51619.0
2021-01-25 13:55:00,87.56,87.58,87.56,87.58,59917.0,76.9303,76.9479,76.9303,76.9479,59917.0
2021-01-25 14:00:00,87.58,87.59,87.57,87.58,43000.0,76.9479,76.9567,76.9391,76.9479,43000.0
2021-01-25 14:05:00,87.58,87.59,87.57,87.58,114798.0,76.9479,76.9567,76.9391,76.9479,114798.0
2021-01-25 14:10:00,87.58,87.58,87.56,87.56,40983.0,76.9479,76.9479,76.9303,76.9303,40983.0
2021-01-25 14:15:00,87.56,87.57,87.55,87.57,45563.0,76.9303,76.9391,76.9215,76.9391,45563.0
2021-01-25 14:20:00,87.56,87.57,87.56,87.56,24823.0,76.9303,76.9391,76.9303,76.9303,24823.0
2021-01-25 14:25:00,87.56,87.57,87.56,87.57,24485.0,76.9303,76.9391,76.9303,76.9391,24485.0
2021-01-25 14:30:00,87.56,87.58,87.56,87.57,59376.0,76.9303,76.9479,76.9303,76.9391,59376.0
2021-01-25 14:35:00,87.58,87.58,87.57,87.58,80910.0,76.9479,76.9479,76.9391,76.9479,80910.0
2021-01-25 14:40:00,87.58,87.58,87.56,87.57,36428.0,76.9479,76.9479,76.9303,76.9391,36428.0
2021-01-25 14:45:00,87.56,87.57,87.56,87.56,27954.0,76.9303,76.9391,76.9303,76.9303,27954.0
2021-01-25 14:50:00,87.56,87.57,87.56,87.56,37572.0,76.9303,76.9391,76.9303,76.9303,37572.0
2021-01-25 14:55:00,87.56,87.57,87.55,87.56,60071.0,76.9303,76.9391,76.9215,76.9303,60071.0
2021-01-25 15:00:00,87.55,87.56,87.54,87.55,28848.0,76.9215,76.9303,76.9128,76.9215,28848.0
2021-01-25 15:05:00,87.55,87.55,87.54,87.55,54559.0,76.9215,76.9215,76.9128,76.9215,54559.0
2021-01-25 15:10:00,87.55,87.55,87.54,87.55,30172.0,76.9215,76.9215,76.9128,76.9215,30172.0
2021-01-25 15:15:00,87.55,87.56,87.54,87.55,50349.0,76.9215,76.9303,76.9128,76.9215,50349.0
2021-01-25 15:20:00,87.56,87.56,87.54,87.55,78783.0,76.9303,76.9303,76.9128,76.9215,78783.0
2021-01-25 15:25:00,87.55,87.57,87.54,87.56,64355.0,76.9215,76.9391,76.9128,76.9303,64355.0
2021-01-25 15:30:00,87.56,87.57,87.56,87.56,108758.0,76.9303,76.9391,76.9303,76.9303,108758.0
2021-01-25 15:35:00,87.56,87.57,87.56,87.56,82352.0,76.9303,76.9391,76.9303,76.9303,82352.0
2021-01-25 15:40:00,87.57,87.58,87.56,87.56,78795.0,76.9391,76.9479,76.9303,76.9303,78795.0
2021-01-25 15:45:00,87.57,87.57,87.55,87.55,60052.0,76.9391,76.9391,76.9215,76.9215,60052.0
2021-01-25 15:50:00,87.56,87.57,87.55,87.55,85531.0,76.9303,76.9391,76.9215,76.9215,85531.0
2021-01-25 15:55:00,87.55,87.58,87.54,87.57,245607.0,76.9215,76.9479,76.9128,76.9391,245607.0
2021-01-26 09:30:00,87.54,87.54,87.5,87.51,135255.0,76.9128,76.9128,76.8776,76.8864,135255.0
2021-01-26 09:35:00,87.52,87.54,87.51,87.53,32426.0,76.8952,76.9128,76.8864,76.904,32426.0
2021-01-26 09:40:00,87.53,87.55,87.53,87.55,14759.0,76.904,76.9215,76.904,76.9215,14759.0
2021-01-26 09:45:00,87.55,87.56,87.54,87.55,25043.0,76.9215,76.9303,76.9128,76.9215,25043.0
2021-01-26 09:50:00,87.55,87.58,87.54,87.57,40527.0,76.9215,76.9479,76.9128,76.9391,40527.0
2021-01-26 09:55:00,87.58,87.58,87.56,87.56,18971.0,76.9479,76.9479,76.9303,76.9303,18971.0
2021-01-26 10:00:00,87.56,87.57,87.56,87.56,23929.0,76.9303,76.9391,76.9303,76.9303,23929.0
2021-01-26 10:05:00,87.56,87.58,87.56,87.58,69208.0,76.9303,76.9479,76.9303,76.9479,69208.0
2021-01-26 10:10:00,87.58,87.59,87.57,87.59,52002.0,76.9479,76.9567,76.9391,76.9567,52002.0
2021-01-26 10:15:00,87.58,87.59,87.57,87.57,36440.0,76.9479,76.9567,76.9391,76.9391,36440.0
2021-01-26 10:20:00,87.58,87.58,87.56,87.56,29776.0,76.9479,76.9479,76.9303,76.9303,29776.0
2021-01-26 10:25:00,87.56,87.57,87.55,87.56,34884.0,76.9303,76.9391,76.9215,76.9303,34884.0
2021-01-26 10:30:00,87.56,87.57,87.55,87.56,60780.0,76.9303,76.9391,76.9215,76.9303,60780.0
2021-01-26 10:35:00,87.56,87.58,87.55,87.56,49866.0,76.9303,76.9479,76.9215,76.9303,49866.0
2021-01-26 10:40:00,87.56,87.56,87.55,87.56,16092.0,76.9303,76.9303,76.9215,76.9303,16092.0
2021-01-26 10:45:00,87.56,87.57,87.55,87.56,50745.0,76.9303,76.9391,76.9215,76.9303,50745.0
2021-01-26 10:50:00,87.55,87.59,87.55,87.57,83717.0,76.9215,76.9567,76.9215,76.9391,83717.0
2021-01-26 10:55:00,87.57,87.58,87.56,87.58,75236.0,76.9391,76.9479,76.9303,76.9479,75236.0
2021-01-26 11:00:00,87.57,87.58,87.56,87.56,57442.0,76.9391,76.9479,76.9303,76.9303,57442.0
2021-01-26 11:05:00,87.56,87.58,87.56,87.56,27441.0,76.9303,76.9479,76.9303,76.9303,27441.0
2021-01-26 11:10:00,87.56,87.57,87.56,87.56,32456.0,76.9303,76.9391,76.9303,76.9303,32456.0
2021-01-26 11:15:00,87.56,87.57,87.56,87.56,32886.0,76.9303,76.9391,76.9303,76.9303,32886.0
2021-01-26 11:20:00,87.56,87.57,87.56,87.56,37629.0,76.9303,76.9391,76.9303,76.9303,37629.0
2021-01-26 11:25:00,87.56,87.57,87.54,87.56,102465.0,76.9303,76.9391,76.9128,76.9303,102465.0
2021-01-26 11:30:00,87.56,87.57,87.56,87.56,27850.0,76.9303,76.9391,76.9303,76.9303,27850.0
2021-01-26 11:35:00,87.56,87.58,87.56,87.58,28618.0,76.9303,76.9479,76.9303,76.9479,28618.0
2021-01-26 11:40:00,87.58,87.58,87.56,87.57,86201.0,76.9479,76.9479,76.9303,76.9391,86201.0
2021-01-26 11:45:00,87.56,87.58,87.56,87.58,24794.0,76.9303,76.9479,76.9303,76.9479,24794.0
2021-01-26 11:50:00,87.59,87.6,87.58,87.59,60256.0,76.9567,76.9655,76.9479,76.9567,60256.0
2021-01-26 11:55:00,87.6,87.61,87.59,87.59,98253.0,76.9655,76.9743,76.9567,76.9567,98253.0
2021-01-26 12:00:00,87.59,87.61,87.59,87.6,59639.0,76.9567,76.9743,76.9567,76.9655,59639.0
2021-01-26 12:05:00,87.59,87.61,87.59,87.61,28030.0,76.9567,76.9743,76.9567,76.9743,28030.0
2021-01-26 12:10:00,87.61,87.62,87.59,87.6,47068.0,76.9743,76.983,76.9567,76.9655,47068.0
2021-01-26 12:15:00,87.61,87.61,87.59,87.59,44103.0,76.9743,76.9743,76.9567,76.9567,44103.0
2021-01-26 12:20:00,87.59,87.6,87.58,87.59,45465.0,76.9567,76.9655,76.9479,76.9567,45465.0
2021-01-26 12:25:00,87.59,87.59,87.57,87.59,31182.0,76.9567,76.9567,76.9391,76.9567,31182.0
2021-01-26 12:30:00,87.59,87.59,87.58,87.59,19159.0,76.9567,76.9567,76.9479,76.9567,19159.0
2021-01-26 12:35:00,87.59,87.59,87.58,87.58,30122.0,76.9567,76.9567,76.9479,76.9479,30122.0
2021-01-26 12:40:00,87.59,87.59,87.58,87.59,32846.0,76.9567,76.9567,76.9479,76.9567,32846.0
2021-01-26 12:45:00,87.59,87.59,87.58,87.58,38916.0,76.9567,76.9567,76.9479,76.9479,38916.0
2021-01-26 12:50:00,87.59,87.59,87.57,87.59,59109.0,76.9567,76.9567,76.9391,76.9567,59109.0
2021-01-26 12:55:00,87.58,87.58,87.56,87.58,29836.0,76.9479,76.9479,76.9303,76.9479,29836.0
2021-01-26 13:00:00,87.59,87.59,87.56,87.56,24404.0,76.9567,76.9567,76.9303,76.9303,24404.0
2021-01-26 13:05:00,87.56,87.58,87.56,87.56,31502.0,76.9303,76.9479,76.9303,76.9303,31502.0
2021-01-26 13:10:00,87.57,87.58,87.56,87.58,52421.0,76.9391,76.9479,76.9303,76.9479,52421.0
2021-01-26 13:15:00,87.58,87.58,87.56,87.57,38233.0,76.9479,76.9479,76.9303,76.9391,38233.0
2021-01-26 13:20:00,87.56,87.59,87.56,87.58,41329.0,76.9303,76.9567,76.9303,76.9479,41329.0
2021-01-26 13:25:00,87.58,87.59,87.57,87.58,59164.0,76.9479,76.9567,76.9391,76.9479,59164.0
2021-01-26 13:30:00,87.59,87.59,87.58,87.59,68605.0,76.9567,76.9567,76.9479,76.9567,68605.0
2021-01-26 13:35:00,87.59,87.59,87.58,87.59,39307.0,76.9567,76.9567,76.9479,76.9567,39307.0
2021-01-26 13:40:00,87.59,87.6,87.58,87.6,72323.0,76.9567,76.9655,76.9479,76.9655,72323.0
2021-01-26 13:45:00,87.6,87.61,87.59,87.61,53763.0,76.9655,76.9743,76.9567,76.9743,53763.0
2021-01-26 13:50:00,87.61,87.62,87.6,87.62,38994.0,76.9743,76.983,76.9655,76.983,38994.0
2021-01-26 13:55:00,87.62,87.62,87.61,87.62,58434.0,76.983,76.983,76.9743,76.983,58434.0
2021-01-26 14:00:00,87.61,87.62,87.61,87.62,76893.0,76.9743,76.983,76.9743,76.983,76893.0
2021-01-26 14:05:00,87.62,87.62,87.59,87.59,207665.0,76.983,76.983,76.9567,76.9567,207665.0
2021-01-26 14:10:00,87.59,87.6,87.59,87.59,20937.0,76.9567,76.9655,76.9567,76.9567,20937.0
2021-01-26 14:15:00,87.59,87.6,87.58,87.59,35523.0,76.9567,76.9655,76.9479,76.9567,35523.0
2021-01-26 14:20:00,87.58,87.6,87.58,87.59,46624.0,76.9479,76.9655,76.9479,76.9567,46624.0
2021-01-26 14:25:00,87.6,87.6,87.59,87.59,43471.0,76.9655,76.9655,76.9567,76.9567,43471.0
2021-01-26 14:30:00,87.59,87.6,87.57,87.58,63304.0,76.9567,76.9655,76.9391,76.9479,63304.0
2021-01-26 14:35:00,87.57,87.59,87.56,87.59,40200.0,76.9391,76.9567,76.9303,76.9567,40200.0
2021-01-26 14:40:00,87.59,87.6,87.58,87.6,38332.0,76.9567,76.9655,76.9479,76.9655,38332.0
2021-01-26 14:45:00,87.6,87.6,87.59,87.59,49395.0,76.9655,76.9655,76.9567,76.9567,49395.0
2021-01-26 14:50:00,87.59,87.61,87.59,87.61,60974.0,76.9567,76.9743,76.9567,76.9743,60974.0
2021-01-26 14:55:00,87.61,87.61,87.59,87.59,51461.0,76.9743,76.9743,76.9567,76.9567,51461.0
2021-01-26 15:00:00,87.6,87.6,87.59,87.59,51919.0,76.9655,76.9655,76.9567,76.9567,51919.0
2021-01-26 15:05:00,87.6,87.61,87.59,87.61,30248.0,76.9655,76.9743,76.9567,76.9743,30248.0
2021-01-26 15:10:00,87.61,87.61,87.6,87.61,29689.0,76.9743,76.9743,76.9655,76.9743,29689.0
2021-01-26 15:15:00,87.61,87.61,87.6,87.61,46737.0,76.9743,76.9743,76.9655,76.9743,46737.0
2021-01-26 15:20:00,87.61,87.61,87.6,87.61,54397.0,76.9743,76.9743,76.9655,76.9743,54397.0
2021-01-26 15:25:00,87.61,87.61,87.6,87.6,39495.0,76.9743,76.9743,76.9655,76.9655,39495.0
2021-01-26 15:30:00,87.61,87.61,87.6,87.61,101645.0,76.9743,76.9743,76.9655,76.9743,101645.0
2021-01-26 15:35:00,87.6,87.61,87.58,87.58,131402.0,76.9655,76.9743,76.9479,76.9479,131402.0
2021-01-26 15:40:00,87.59,87.59,87.58,87.59,97818.0,76.9567,76.9567,76.9479,76.9567,97818.0
2021-01-26 15:45:00,87.59,87.59,87.58,87.59,82271.0,76.9567,76.9567,76.9479,76.9567,82271.0
2021-01-26 15:50:00,87.59,87.6,87.58,87.6,58892.0,76.9567,76.9655,76.9479,76.9655,58892.0
2021-01-26 15:55:00,87.6,87.6,87.57,87.58,62033.0,76.9655,76.9655,76.9391,76.9479,62033.0
2021-01-27 09:30:00,87.63,87.7,87.62,87.67,81433.0,76.9918,77.0533,76.983,77.027,81433.0
2021-01-27 09:35:00,87.67,87.7,87.67,87.69,61478.0,77.027,77.0533,77.027,77.0445,61478.0
2021-01-27 09:40:00,87.69,87.7,87.66,87.66,40527.0,77.0445,77.0533,77.0182,77.0182,40527.0
2021-01-27 09:45:00,87.67,87.67,87.64,87.66,42735.0,77.027,77.027,77.0006,77.0182,42735.0
2021-01-27 09:50:00,87.66,87.67,87.64,87.65,40570.0,77.0182,77.027,77.0006,77.0094,40570.0
2021-01-27 09:55:00,87.65,87.65,87.61,87.63,29714.0,77.0094,77.0094,76.9743,76.9918,29714.0
2021-01-27 10:00:00,87.63,87.65,87.62,87.65,28712.0,76.9918,77.0094,76.983,77.0094,28712.0
2021-01-27 10:05:00,87.65,87.66,87.63,87.63,20696.0,77.0094,77.0182,76.9918,76.9918,20696.0
2021-01-27 10:10:00,87.64,87.64,87.62,87.63,102238.0,77.0006,77.0006,76.983,76.9918,102238.0
2021-01-27 10:15:00,87.63,87.65,87.63,87.64,32722.0,76.9918,77.0094,76.9918,77.0006,32722.0
2021-01-27 10:20:00,87.63,87.64,87.63,87.64,16997.0,76.9918,77.0006,76.9918,77.0006,16997.0
2021-01-27 10:25:00,87.63,87.64,87.62,87.63,12450.0,76.9918,77.0006,76.983,76.9918,12450.0
2021-01-27 10:30:00,87.62,87.62,87.6,87.61,23418.0,76.983,76.983,76.9655,76.9743,23418.0
2021-01-27 10:35:00,87.61,87.62,87.6,87.61,13816.0,76.9743,76.983,76.9655,76.9743,13816.0
2021-01-27 10:40:00,87.61,87.61,87.6,87.61,17579.0,76.9743,76.9743,76.9655,76.9743,17579.0
2021-01-27 10:45:00,87.6,87.61,87.59,87.59,48607.0,76.9655,76.9743,76.9567,76.9567,48607.0
2021-01-27 10:50:00,87.59,87.61,87.59,87.61,17856.0,76.9567,76.9743,76.9567,76.9743,17856.0
2021-01-27 10:55:00,87.61,87.61,87.6,87.61,34402.0,76.9743,76.9743,76.9655,76.9743,34402.0
2021-01-27 11:00:00,87.61,87.61,87.6,87.6,14682.0,76.9743,76.9743,76.9655,76.9655,14682.0
2021-01-27 11:05:00,87.61,87.61,87.6,87.61,35967.0,76.9743,76.9743,76.9655,76.9743,35967.0
2021-01-27 11:10:00,87.61,87.63,87.6,87.63,31701.0,76.9743,76.9918,76.9655,76.9918,31701.0
2021-01-27 11:15:00,87.62,87.64,87.62,87.64,81282.0,76.983,77.0006,76.983,77.0006,81282.0
2021-01-27 11:20:00,87.64,87.66,87.63,87.65,53210.0,77.0006,77.0182,76.9918,77.0094,53210.0
2021-01-27 11:25:00,87.65,87.65,87.63,87.63,5918.0,77.0094,77.0094,76.9918,76.9918,5918.0
2021-01-27 11:30:00,87.64,87.64,87.62,87.63,29205.0,77.0006,77.0006,76.983,76.9918,29205.0
2021-01-27 11:35:00,87.63,87.64,87.63,87.64,28091.0,76.9918,77.0006,76.9918,77.0006,28091.0
2021-01-27 11:40:00,87.64,87.64,87.62,87.63,18922.0,77.0006,77.0006,76.983,76.9918,18922.0
2021-01-27 11:45:00,87.63,87.63,87.62,87.63,53366.0,76.9918,76.9918,76.983,76.9918,53366.0
2021-01-27 11:50:00,87.62,87.63,87.62,87.63,35057.0,76.983,76.9918,76.983,76.9918,35057.0
2021-01-27 11:55:00,87.63,87.63,87.62,87.62,25585.0,76.9918,76.9918,76.983,76.983,25585.0
2021-01-27 12:00:00,87.63,87.64,87.62,87.63,29920.0,76.9918,77.0006,76.983,76.9918,29920.0
2021-01-27 12:05:00,87.63,87.64,87.62,87.63,18519.0,76.9918,77.0006,76.983,76.9918,18519.0
2021-01-27 12:10:00,87.64,87.64,87.62,87.63,63349.0,77.0006,77.0006,76.983,76.9918,63349.0
2021-01-27 12:15:00,87.62,87.63,87.62,87.63,35318.0,76.983,76.9918,76.983,76.9918,35318.0
2021-01-27 12:20:00,87.63,87.65,87.62,87.65,44255.0,76.9918,77.0094,76.983,77.0094,44255.0
2021-01-27 12:25:00,87.65,87.65,87.64,87.65,21900.0,77.0094,77.0094,77.0006,77.0094,21900.0
2021-01-27 12:30:00,87.64,87.65,87.63,87.63,21270.0,77.0006,77.0094,76.9918,76.9918,21270.0
2021-01-27 12:35:00,87.63,87.64,87.62,87.63,21171.0,76.9918,77.0006,76.983,76.9918,21171.0
2021-01-27 12:40:00,87.62,87.63,87.62,87.63,47382.0,76.983,76.9918,76.983,76.9918,47382.0
2021-01-27 12:45:00,87.63,87.63,87.61,87.61,31925.0,76.9918,76.9918,76.9743,76.9743,31925.0
2021-01-27 12:50:00,87.62,87.62,87.6,87.61,89697.0,76.983,76.983,76.9655,76.9743,89697.0
2021-01-27 12:55:00,87.6,87.61,87.6,87.6,59394.0,76.9655,76.9743,76.9655,76.9655,59394.0
2021-01-27 13:00:00,87.61,87.62,87.6,87.62,77889.0,76.9743,76.983,76.9655,76.983,77889.0
2021-01-27 13:05:00,87.61,87.62,87.61,87.62,55976.0,76.9743,76.983,76.9743,76.983,55976.0
2021-01-27 13:10:00,87.62,87.63,87.61,87.63,48209.0,76.983,76.9918,76.9743,76.9918,48209.0
2021-01-27 13:15:00,87.63,87.64,87.62,87.63,65687.0,76.9918,77.0006,76.983,76.9918,65687.0
2021-01-27 13:20:00,87.64,87.64,87.63,87.64,43307.0,77.0006,77.0006,76.9918,77.0006,43307.0
2021-01-27 13:25:00,87.64,87.64,87.63,87.64,58130.0,77.0006,77.0006,76.9918,77.0006,58130.0
2021-01-27 13:30:00,87.64,87.65,87.63,87.65,50011.0,77.0006,77.0094,76.9918,77.0094,50011.0
2021-01-27 13:35:00,87.65,87.65,87.63,87.64,34943.0,77.0094,77.0094,76.9918,77.0006,34943.0
2021-01-27 13:40:00,87.64,87.64,87.62,87.62,42331.0,77.0006,77.0006,76.983,76.983,42331.0
2021-01-27 13:45:00,87.63,87.63,87.62,87.63,28158.0,76.9918,76.9918,76.983,76.9918,28158.0
2021-01-27 13:50:00,87.63,87.64,87.62,87.63,52459.0,76.9918,77.0006,76.983,76.9918,52459.0
2021-01-27 13:55:00,87.63,87.63,87.62,87.62,63546.0,76.9918,76.9918,76.983,76.983,63546.0
2021-01-27 14:00:00,87.63,87.64,87.61,87.62,51634.0,76.9918,77.0006,76.9743,76.983,51634.0
2021-01-27 14:05:00,87.61,87.64,87.61,87.63,118415.0,76.9743,77.0006,76.9743,76.9918,118415.0
2021-01-27 14:10:00,87.63,87.63,87.61,87.62,32037.0,76.9918,76.9918,76.9743,76.983,32037.0
2021-01-27 14:15:00,87.62,87.64,87.61,87.63,38213.0,76.983,77.0006,76.9743,76.9918,38213.0
2021-01-27 14:20:00,87.64,87.64,87.63,87.64,32803.0,77.0006,77.0006,76.9918,77.0006,32803.0
2021-01-27 14:25:00,87.64,87.65,87.62,87.63,79835.0,77.0006,77.0094,76.983,76.9918,79835.0
2021-01-27 14:30:00,87.64,87.65,87.62,87.65,32176.0,77.0006,77.0094,76.983,77.0094,32176.0
2021-01-27 14:35:00,87.65,87.65,87.62,87.63,45905.0,77.0094,77.0094,76.983,76.9918,45905.0
2021-01-27 14:40:00,87.62,87.64,87.62,87.63,35904.0,76.983,77.0006,76.983,76.9918,35904.0
2021-01-27 14:45:00,87.63,87.64,87.62,87.63,22950.0,76.9918,77.0006,76.983,76.9918,22950.0
2021-01-27 14:50:00,87.64,87.64,87.58,87.59,67692.0,77.0006,77.0006,76.9479,76.9567,67692.0
2021-01-27 14:55:00,87.59,87.6,87.57,87.6,48805.0,76.9567,76.9655,76.9391,76.9655,48805.0
2021-01-27 15:00:00,87.59,87.61,87.58,87.58,48742.0,76.9567,76.9743,76.9479,76.9479,48742.0
2021-01-27 15:05:00,87.59,87.59,87.56,87.56,35148.0,76.9567,76.9567,76.9303,76.9303,35148.0
2021-01-27 15:10:00,87.56,87.58,87.55,87.58,53967.0,76.9303,76.9479,76.9215,76.9479,53967.0
2021-01-27 15:15:00,87.58,87.59,87.56,87.57,236801.0,76.9479,76.9567,76.9303,76.9391,236801.0
2021-01-27 15:20:00,87.56,87.58,87.56,87.58,29660.0,76.9303,76.9479,76.9303,76.9479,29660.0
2021-01-27 15:25:00,87.58,87.58,87.56,87.57,33931.0,76.9479,76.9479,76.9303,76.9391,33931.0
2021-01-27 15:30:00,87.56,87.58,87.56,87.58,45234.0,76.9303,76.9479,76.9303,76.9479,45234.0
2021-01-27 15:35:00,87.57,87.59,87.57,87.58,108925.0,76.9391,76.9567,76.9391,76.9479,108925.0
2021-01-27 15:40:00,87.58,87.58,87.57,87.58,30856.0,76.9479,76.9479,76.9391,76.9479,30856.0
2021-01-27 15:45:00,87.58,87.59,87.57,87.59,159999.0,76.9479,76.9567,76.9391,76.9567,159999.0
2021-01-27 15:50:00,87.59,87.59,87.57,87.58,131432.0,76.9567,76.9567,76.9391,76.9479,131432.0
2021-01-27 15:55:00,87.58,87.58,87.56,87.56,103439.0,76.9479,76.9479,76.9303,76.9303,103439.0
2021-01-28 09:30:00,87.56,87.56,87.51,87.51,86397.0,76.9303,76.9303,76.8864,76.8864,86397.0
2021-01-28 09:35:00,87.52,87.52,87.48,87.5,38027.0,76.8952,76.8952,76.86,76.8776,38027.0
2021-01-28 09:40:00,87.5,87.51,87.48,87.49,10485.0,76.8776,76.8864,76.86,76.8688,10485.0
2021-01-28 09:45:00,87.49,87.51,87.48,87.48,16251.0,76.8688,76.8864,76.86,76.86,16251.0
2021-01-28 09:50:00,87.49,87.49,87.45,87.48,55933.0,76.8688,76.8688,76.8337,76.86,55933.0
2021-01-28 09:55:00,87.48,87.49,87.48,87.49,26507.0,76.86,76.8688,76.86,76.8688,26507.0
2021-01-28 10:00:00,87.5,87.52,87.5,87.52,23793.0,76.8776,76.8952,76.8776,76.8952,23793.0
2021-01-28 10:05:00,87.51,87.52,87.49,87.5,34916.0,76.8864,76.8952,76.8688,76.8776,34916.0
2021-01-28 10:10:00,87.5,87.52,87.49,87.52,41633.0,76.8776,76.8952,76.8688,76.8952,41633.0
2021-01-28 10:15:00,87.52,87.54,87.51,87.53,41627.0,76.8952,76.9128,76.8864,76.904,41627.0
2021-01-28 10:20:00,87.54,87.54,87.52,87.54,36785.0,76.9128,76.9128,76.8952,76.9128,36785.0
2021-01-28 10:25:00,87.54,87.55,87.52,87.54,44448.0,76.9128,76.9215,76.8952,76.9128,44448.0
2021-01-28 10:30:00,87.54,87.54,87.5,87.51,164778.0,76.9128,76.9128,76.8776,76.8864,164778.0
2021-01-28 10:35:00,87.51,87.53,87.51,87.53,40970.0,76.8864,76.904,76.8864,76.904,40970.0
2021-01-28 10:40:00,87.53,87.55,87.52,87.54,86438.0,76.904,76.9215,76.8952,76.9128,86438.0
2021-01-28 10:45:00,87.55,87.56,87.54,87.56,59086.0,76.9215,76.9303,76.9128,76.9303,59086.0
2021-01-28 10:50:00,87.56,87.57,87.54,87.55,71770.0,76.9303,76.9391,76.9128,76.9215,71770.0
2021-01-28 10:55:00,87.56,87.56,87.53,87.54,55663.0,76.9303,76.9303,76.904,76.9128,55663.0
2021-01-28 11:00:00,87.54,87.55,87.52,87.55,32983.0,76.9128,76.9215,76.8952,76.9215,32983.0
2021-01-28 11:05:00,87.55,87.55,87.53,87.55,35431.0,76.9215,76.9215,76.904,76.9215,35431.0
2021-01-28 11:10:00,87.55,87.56,87.54,87.55,42998.0,76.9215,76.9303,76.9128,76.9215,42998.0
2021-01-28 11:15:00,87.55,87.55,87.51,87.52,42881.0,76.9215,76.9215,76.8864,76.8952,42881.0
2021-01-28 11:20:00,87.51,87.53,87.5,87.51,63042.0,76.8864,76.904,76.8776,76.8864,63042.0
2021-01-28 11:25:00,87.52,87.52,87.49,87.5,98680.0,76.8952,76.8952,76.8688,76.8776,98680.0
2021-01-28 11:30:00,87.49,87.51,87.49,87.51,39948.0,76.8688,76.8864,76.8688,76.8864,39948.0
2021-01-28 11:35:00,87.5,87.51,87.49,87.51,45117.0,76.8776,76.8864,76.8688,76.8864,45117.0
2021-01-28 11:40:00,87.51,87.52,87.5,87.51,54407.0,76.8864,76.8952,76.8776,76.8864,54407.0
2021-01-28 11:45:00,87.5,87.53,87.49,87.52,107673.0,76.8776,76.904,76.8688,76.8952,107673.0
2021-01-28 11:50:00,87.52,87.53,87.5,87.51,40895.0,76.8952,76.904,76.8776,76.8864,40895.0
2021-01-28 11:55:00,87.51,87.51,87.5,87.51,31083.0,76.8864,76.8864,76.8776,76.8864,31083.0
2021-01-28 12:00:00,87.51,87.51,87.47,87.48,30078.0,76.8864,76.8864,76.8512,76.86,30078.0
2021-01-28 12:05:00,87.48,87.5,87.48,87.49,23261.0,76.86,76.8776,76.86,76.8688,23261.0
2021-01-28 12:10:00,87.49,87.52,87.49,87.51,24804.0,76.8688,76.8952,76.8688,76.8864,24804.0
2021-01-28 12:15:00,87.51,87.52,87.5,87.5,29167.0,76.8864,76.8952,76.8776,76.8776,29167.0
2021-01-28 12:20:00,87.48,87.5,87.48,87.48,19865.0,76.86,76.8776,76.86,76.86,19865.0
2021-01-28 12:25:00,87.48,87.49,87.47,87.47,29228.0,76.86,76.8688,76.8512,76.8512,29228.0
2021-01-28 12:30:00,87.48,87.5,87.47,87.5,51630.0,76.86,76.8776,76.8512,76.8776,51630.0
2021-01-28 12:35:00,87.49,87.5,87.48,87.49,52590.0,76.8688,76.8776,76.86,76.8688,52590.0
2021-01-28 12:40:00,87.49,87.51,87.48,87.5,39869.0,76.8688,76.8864,76.86,76.8776,39869.0
2021-01-28 12:45:00,87.5,87.51,87.49,87.5,21882.0,76.8776,76.8864,76.8688,76.8776,21882.0
2021-01-28 12:50:00,87.5,87.5,87.49,87.49,19131.0,76.8776,76.8776,76.8688,76.8688,19131.0
2021-01-28 12:55:00,87.5,87.51,87.48,87.5,224434.0,76.8776,76.8864,76.86,76.8776,224434.0
2021-01-28 13:00:00,87.5,87.51,87.49,87.5,42908.0,76.8776,76.8864,76.8688,76.8776,42908.0
2021-01-28 13:05:00,87.5,87.5,87.48,87.49,45305.0,76.8776,76.8776,76.86,76.8688,45305.0
2021-01-28 13:10:00,87.48,87.5,87.48,87.48,47218.0,76.86,76.8776,76.86,76.86,47218.0
2021-01-28 13:15:00,87.48,87.49,87.47,87.48,11121.0,76.86,76.8688,76.8512,76.86,11121.0
2021-01-28 13:20:00,87.48,87.48,87.44,87.45,35037.0,76.86,76.86,76.8249,76.8337,35037.0
2021-01-28 13:25:00,87.45,87.45,87.43,87.44,49818.0,76.8337,76.8337,76.8161,76.8249,49818.0
2021-01-28 13:30:00,87.43,87.44,87.41,87.42,42264.0,76.8161,76.8249,76.7985,76.8073,42264.0
2021-01-28 13:35:00,87.41,87.45,87.41,87.44,59235.0,76.7985,76.8337,76.7985,76.8249,59235.0
2021-01-28 13:40:00,87.45,87.45,87.43,87.44,13024.0,76.8337,76.8337,76.8161,76.8249,13024.0
2021-01-28 13:45:00,87.43,87.45,87.43,87.45,37415.0,76.8161,76.8337,76.8161,76.8337,37415.0
2021-01-28 13:50:00,87.45,87.46,87.44,87.45,35533.0,76.8337,76.8425,76.8249,76.8337,35533.0
2021-01-28 13:55:00,87.45,87.46,87.44,87.45,44487.0,76.8337,76.8425,76.8249,76.8337,44487.0
2021-01-28 14:00:00,87.45,87.46,87.44,87.45,26407.0,76.8337,76.8425,76.8249,76.8337,26407.0
2021-01-28 14:05:00,87.45,87.48,87.45,87.47,107022.0,76.8337,76.86,76.8337,76.8512,107022.0
2021-01-28 14:10:00,87.47,87.47,87.46,87.47,14058.0,76.8512,76.8512,76.8425,76.8512,14058.0
2021-01-28 14:15:00,87.47,87.47,87.45,87.47,128141.0,76.8512,76.8512,76.8337,76.8512,128141.0
2021-01-28 14:20:00,87.47,87.47,87.46,87.47,36324.0,76.8512,76.8512,76.8425,76.8512,36324.0
2021-01-28 14:25:00,87.47,87.47,87.46,87.47,35139.0,76.8512,76.8512,76.8425,76.8512,35139.0
2021-01-28 14:30:00,87.47,87.48,87.46,87.48,36471.0,76.8512,76.86,76.8425,76.86,36471.0
2021-01-28 14:35:00,87.48,87.49,87.47,87.48,24103.0,76.86,76.8688,76.8512,76.86,24103.0
2021-01-28 14:40:00,87.48,87.49,87.48,87.48,51614.0,76.86,76.8688,76.86,76.86,51614.0
2021-01-28 14:45:00,87.48,87.49,87.47,87.48,34667.0,76.86,76.8688,76.8512,76.86,34667.0
2021-01-28 14:50:00,87.48,87.51,87.48,87.51,63693.0,76.86,76.8864,76.86,76.8864,63693.0
2021-01-28 14:55:00,87.52,87.53,87.5,87.5,97360.0,76.8952,76.904,76.8776,76.8776,97360.0
2021-01-28 15:00:00,87.51,87.51,87.49,87.51,111970.0,76.8864,76.8864,76.8688,76.8864,111970.0
2021-01-28 15:05:00,87.51,87.52,87.5,87.5,47486.0,76.8864,76.8952,76.8776,76.8776,47486.0
2021-01-28 15:10:00,87.5,87.51,87.5,87.5,42267.0,76.8776,76.8864,76.8776,76.8776,42267.0
2021-01-28 15:15:00,87.5,87.51,87.49,87.5,36760.0,76.8776,76.8864,76.8688,76.8776,36760.0
2021-01-28 15:20:00,87.51,87.52,87.49,87.51,60941.0,76.8864,76.8952,76.8688,76.8864,60941.0
2021-01-28 15:25:00,87.52,87.53,87.5,87.51,58384.0,76.8952,76.904,76.8776,76.8864,58384.0
2021-01-28 15:30:00,87.51,87.51,87.47,87.48,44705.0,76.8864,76.8864,76.8512,76.86,44705.0
2021-01-28 15:35:00,87.48,87.49,87.48,87.48,198510.0,76.86,76.8688,76.86,76.86,198510.0
2021-01-28 15:40:00,87.48,87.49,87.47,87.47,105677.0,76.86,76.8688,76.8512,76.8512,105677.0
2021-01-28 15:45:00,87.48,87.48,87.46,87.46,31342.0,76.86,76.86,76.8425,76.8425,31342.0
2021-01-28 15:50:00,87.47,87.48,87.46,87.47,57827.0,76.8512,76.86,76.8425,76.8512,57827.0
2021-01-28 15:55:00,87.47,87.5,87.46,87.49,75796.0,76.8512,76.8776,76.8425,76.8688,75796.0
2021-01-29 09:30:00,87.29,87.34,87.29,87.31,141102.0,76.6931,76.737,76.6931,76.7107,141102.0
2021-01-29 09:35:00,87.31,87.36,87.31,87.36,193639.0,76.7107,76.7546,76.7107,76.7546,193639.0
2021-01-29 09:40:00,87.36,87.36,87.32,87.34,69548.0,76.7546,76.7546,76.7195,76.737,69548.0
2021-01-29 09:45:00,87.34,87.34,87.32,87.34,63780.0,76.737,76.737,76.7195,76.737,63780.0
2021-01-29 09:50:00,87.33,87.36,87.33,87.36,50532.0,76.7282,76.7546,76.7282,76.7546,50532.0
2021-01-29 09:55:00,87.36,87.37,87.35,87.37,48093.0,76.7546,76.7634,76.7458,76.7634,48093.0
2021-01-29 10:00:00,87.36,87.37,87.35,87.36,38314.0,76.7546,76.7634,76.7458,76.7546,38314.0
2021-01-29 10:05:00,87.36,87.38,87.34,87.37,77488.0,76.7546,76.7722,76.737,76.7634,77488.0
2021-01-29 10:10:00,87.37,87.39,87.37,87.38,35128.0,76.7634,76.781,76.7634,76.7722,35128.0
2021-01-29 10:15:00,87.38,87.41,87.37,87.4,106960.0,76.7722,76.7985,76.7634,76.7897,106960.0
2021-01-29 10:20:00,87.41,87.43,87.4,87.42,41861.0,76.7985,76.8161,76.7897,76.8073,41861.0
2021-01-29 10:25:00,87.42,87.44,87.42,87.44,29177.0,76.8073,76.8249,76.8073,76.8249,29177.0
2021-01-29 10:30:00,87.44,87.44,87.41,87.42,54483.0,76.8249,76.8249,76.7985,76.8073,54483.0
2021-01-29 10:35:00,87.43,87.43,87.39,87.4,74266.0,76.8161,76.8161,76.781,76.7897,74266.0
2021-01-29 10:40:00,87.4,87.41,87.38,87.41,89069.0,76.7897,76.7985,76.7722,76.7985,89069.0
2021-01-29 10:45:00,87.41,87.41,87.39,87.4,32903.0,76.7985,76.7985,76.781,76.7897,32903.0
2021-01-29 10:50:00,87.4,87.4,87.37,87.39,49669.0,76.7897,76.7897,76.7634,76.781,49669.0
2021-01-29 10:55:00,87.39,87.41,87.38,87.41,34546.0,76.781,76.7985,76.7722,76.7985,34546.0
2021-01-29 11:00:00,87.41,87.43,87.4,87.43,47299.0,76.7985,76.8161,76.7897,76.8161,47299.0
2021-01-29 11:05:00,87.43,87.44,87.42,87.44,34765.0,76.8161,76.8249,76.8073,76.8249,34765.0
2021-01-29 11:10:00,87.44,87.44,87.42,87.42,56715.0,76.8249,76.8249,76.8073,76.8073,56715.0
2021-01-29 11:15:00,87.42,87.43,87.41,87.42,42064.0,76.8073,76.8161,76.7985,76.8073,42064.0
2021-01-29 11:20:00,87.41,87.44,87.41,87.43,52721.0,76.7985,76.8249,76.7985,76.8161,52721.0
2021-01-29 11:25:00,87.42,87.46,87.42,87.45,77835.0,76.8073,76.8425,76.8073,76.8337,77835.0
2021-01-29 11:30:00,87.45,87.48,87.45,87.48,72616.0,76.8337,76.86,76.8337,76.86,72616.0
2021-01-29 11:35:00,87.48,87.48,87.46,87.47,47943.0,76.86,76.86,76.8425,76.8512,47943.0
2021-01-29 11:40:00,87.47,87.47,87.45,87.47,65868.0,76.8512,76.8512,76.8337,76.8512,65868.0
2021-01-29 11:45:00,87.47,87.47,87.45,87.45,40261.0,76.8512,76.8512,76.8337,76.8337,40261.0
2021-01-29 11:50:00,87.44,87.46,87.44,87.45,42710.0,76.8249,76.8425,76.8249,76.8337,42710.0
2021-01-29 11:55:00,87.46,87.46,87.45,87.45,62548.0,76.8425,76.8425,76.8337,76.8337,62548.0
2021-01-29 12:00:00,87.45,87.46,87.44,87.44,70835.0,76.8337,76.8425,76.8249,76.8249,70835.0
2021-01-29 12:05:00,87.45,87.45,87.43,87.44,20053.0,76.8337,76.8337,76.8161,76.8249,20053.0
2021-01-29 12:10:00,87.44,87.45,87.42,87.45,79895.0,76.8249,76.8337,76.8073,76.8337,79895.0
2021-01-29 12:15:00,87.45,87.46,87.44,87.45,20609.0,76.8337,76.8425,76.8249,76.8337,20609.0
2021-01-29 12:20:00,87.45,87.46,87.45,87.45,62142.0,76.8337,76.8425,76.8337,76.8337,62142.0
2021-01-29 12:25:00,87.45,87.46,87.45,87.45,33635.0,76.8337,76.8425,76.8337,76.8337,33635.0
2021-01-29 12:30:00,87.45,87.48,87.45,87.46,45782.0,76.8337,76.86,76.8337,76.8425,45782.0
2021-01-29 12:35:00,87.46,87.47,87.46,87.47,41351.0,76.8425,76.8512,76.8425,76.8512,41351.0
2021-01-29 12:40:00,87.47,87.48,87.46,87.46,35584.0,76.8512,76.86,76.8425,76.8425,35584.0
2021-01-29 12:45:00,87.47,87.48,87.45,87.47,79384.0,76.8512,76.86,76.8337,76.8512,79384.0
2021-01-29 12:50:00,87.47,87.48,87.44,87.45,32133.0,76.8512,76.86,76.8249,76.8337,32133.0
2021-01-29 12:55:00,87.45,87.45,87.44,87.44,34652.0,76.8337,76.8337,76.8249,76.8249,34652.0
2021-01-29 13:00:00,87.44,87.47,87.44,87.45,62394.0,76.8249,76.8512,76.8249,76.8337,62394.0
2021-01-29 13:05:00,87.45,87.46,87.45,87.45,27116.0,76.8337,76.8425,76.8337,76.8337,27116.0
2021-01-29 13:10:00,87.46,87.46,87.45,87.45,27101.0,76.8425,76.8425,76.8337,76.8337,27101.0
2021-01-29 13:15:00,87.46,87.46,87.45,87.45,30252.0,76.8425,76.8425,76.8337,76.8337,30252.0
2021-01-29 13:20:00,87.45,87.46,87.45,87.46,45290.0,76.8337,76.8425,76.8337,76.8425,45290.0
2021-01-29 13:25:00,87.46,87.46,87.45,87.45,62508.0,76.8425,76.8425,76.8337,76.8337,62508.0
2021-01-29 13:30:00,87.45,87.46,87.43,87.44,16367.0,76.8337,76.8425,76.8161,76.8249,16367.0
2021-01-29 13:35:00,87.43,87.44,87.43,87.44,23675.0,76.8161,76.8249,76.8161,76.8249,23675.0
2021-01-29 13:40:00,87.44,87.44,87.42,87.42,40122.0,76.8249,76.8249,76.8073,76.8073,40122.0
2021-01-29 13:45:00,87.42,87.43,87.42,87.42,55504.0,76.8073,76.8161,76.8073,76.8073,55504.0
2021-01-29 13:50:00,87.42,87.44,87.42,87.43,43648.0,76.8073,76.8249,76.8073,76.8161,43648.0
2021-01-29 13:55:00,87.44,87.44,87.43,87.43,34493.0,76.8249,76.8249,76.8161,76.8161,34493.0
2021-01-29 14:00:00,87.43,87.44,87.41,87.43,110558.0,76.8161,76.8249,76.7985,76.8161,110558.0
2021-01-29 14:05:00,87.43,87.43,87.42,87.43,145012.0,76.8161,76.8161,76.8073,76.8161,145012.0
2021-01-29 14:10:00,87.42,87.44,87.42,87.42,53279.0,76.8073,76.8249,76.8073,76.8073,53279.0
2021-01-29 14:15:00,87.42,87.45,87.41,87.43,55167.0,76.8073,76.8337,76.7985,76.8161,55167.0
2021-01-29 14:20:00,87.44,87.46,87.43,87.45,47709.0,76.8249,76.8425,76.8161,76.8337,47709.0
2021-01-29 14:25:00,87.45,87.47,87.44,87.45,84778.0,76.8337,76.8512,76.8249,76.8337,84778.0
2021-01-29 14:30:00,87.45,87.47,87.45,87.47,120117.0,76.8337,76.8512,76.8337,76.8512,120117.0
2021-01-29 14:35:00,87.46,87.47,87.44,87.45,63886.0,76.8425,76.8512,76.8249,76.8337,63886.0
2021-01-29 14:40:00,87.45,87.45,87.44,87.45,102633.0,76.8337,76.8337,76.8249,76.8337,102633.0
2021-01-29 14:45:00,87.45,87.46,87.44,87.46,49506.0,76.8337,76.8425,76.8249,76.8425,49506.0
2021-01-29 14:50:00,87.46,87.46,87.45,87.45,41771.0,76.8425,76.8425,76.8337,76.8337,41771.0
2021-01-29 14:55:00,87.46,87.46,87.36,87.36,138781.0,76.8425,76.8425,76.7546,76.7546,138781.0
2021-01-29 15:00:00,87.37,87.39,87.34,87.38,175737.0,76.7634,76.781,76.737,76.7722,175737.0
2021-01-29 15:05:00,87.38,87.41,87.37,87.41,98811.0,76.7722,76.7985,76.7634,76.7985,98811.0
2021-01-29 15:10:00,87.41,87.41,87.38,87.4,67625.0,76.7985,76.7985,76.7722,76.7897,67625.0
2021-01-29 15:15:00,87.39,87.4,87.37,87.38,77005.0,76.781,76.7897,76.7634,76.7722,77005.0
2021-01-29 15:20:00,87.38,87.39,87.37,87.39,65595.0,76.7722,76.781,76.7634,76.781,65595.0
2021-01-29 15:25:00,87.38,87.39,87.36,87.36,67139.0,76.7722,76.781,76.7546,76.7546,67139.0
2021-01-29 15:30:00,87.37,87.38,87.35,87.38,63178.0,76.7634,76.7722,76.7458,76.7722,63178.0
2021-01-29 15:35:00,87.38,87.38,87.36,87.37,94101.0,76.7722,76.7722,76.7546,76.7634,94101.0
2021-01-29 15:40:00,87.37,87.42,87.36,87.41,106175.0,76.7634,76.8073,76.7546,76.7985,106175.0
2021-01-29 15:45:00,87.41,87.42,87.4,87.42,86915.0,76.7985,76.8073,76.7897,76.8073,86915.0
2021-01-29 15:50:00,87.41,87.44,87.41,87.44,179646.0,76.7985,76.8249,76.7985,76.8249,179646.0
2021-01-29 15:55:00,87.44,87.44,87.42,87.43,155821.0,76.8249,76.8249,76.8073,76.8161,155821.0
2021-02-01 09:30:00,87.24,87.3,87.23,87.28,257526.0,76.7714,76.8242,76.7626,76.8066,257526.0
2021-02-01 09:35:00,87.28,87.29,87.27,87.28,104951.0,76.8066,76.8154,76.7978,76.8066,104951.0
2021-02-01 09:40:00,87.28,87.29,87.27,87.29,32745.0,76.8066,76.8154,76.7978,76.8154,32745.0
2021-02-01 09:45:00,87.29,87.31,87.28,87.3,59280.0,76.8154,76.833,76.8066,76.8242,59280.0
2021-02-01 09:50:00,87.31,87.32,87.3,87.31,29092.0,76.833,76.8418,76.8242,76.833,29092.0
2021-02-01 09:55:00,87.31,87.32,87.29,87.31,83997.0,76.833,76.8418,76.8154,76.833,83997.0
2021-02-01 10:00:00,87.3,87.33,87.29,87.31,56972.0,76.8242,76.8506,76.8154,76.833,56972.0
2021-02-01 10:05:00,87.31,87.32,87.29,87.29,101524.0,76.833,76.8418,76.8154,76.8154,101524.0
2021-02-01 10:10:00,87.28,87.29,87.26,87.27,105618.0,76.8066,76.8154,76.789,76.7978,105618.0
2021-02-01 10:15:00,87.27,87.27,87.25,87.26,69648.0,76.7978,76.7978,76.7802,76.789,69648.0
2021-02-01 10:20:00,87.25,87.26,87.25,87.25,50050.0,76.7802,76.789,76.7802,76.7802,50050.0
2021-02-01 10:25:00,87.26,87.27,87.25,87.26,51143.0,76.789,76.7978,76.7802,76.789,51143.0
2021-02-01 10:30:00,87.26,87.27,87.25,87.25,35129.0,76.789,76.7978,76.7802,76.7802,35129.0
2021-02-01 10:35:00,87.26,87.26,87.25,87.25,39245.0,76.789,76.789,76.7802,76.7802,39245.0
2021-02-01 10:40:00,87.26,87.27,87.25,87.26,118325.0,76.789,76.7978,76.7802,76.789,118325.0
2021-02-01 10:45:00,87.26,87.27,87.26,87.27,61658.0,76.789,76.7978,76.789,76.7978,61658.0
2021-02-01 10:50:00,87.27,87.28,87.26,87.28,146150.0,76.7978,76.8066,76.789,76.8066,146150.0
2021-02-01 10:55:00,87.27,87.3,87.27,87.29,43440.0,76.7978,76.8242,76.7978,76.8154,43440.0
2021-02-01 11:00:00,87.29,87.29,87.28,87.29,52813.0,76.8154,76.8154,76.8066,76.8154,52813.0
2021-02-01 11:05:00,87.29,87.29,87.28,87.29,69230.0,76.8154,76.8154,76.8066,76.8154,69230.0
2021-02-01 11:10:00,87.29,87.31,87.28,87.31,86213.0,76.8154,76.833,76.8066,76.833,86213.0
2021-02-01 11:15:00,87.3,87.33,87.3,87.31,56531.0,76.8242,76.8506,76.8242,76.833,56531.0
2021-02-01 11:20:00,87.31,87.35,87.31,87.34,58104.0,76.833,76.8682,76.833,76.8594,58104.0
2021-02-01 11:25:00,87.34,87.35,87.33,87.34,44484.0,76.8594,76.8682,76.8506,76.8594,44484.0
2021-02-01 11:30:00,87.33,87.34,87.33,87.34,57827.0,76.8506,76.8594,76.8506,76.8594,57827.0
2021-02-01 11:35:00,87.34,87.34,87.32,87.33,90448.0,76.8594,76.8594,76.8418,76.8506,90448.0
2021-02-01 11:40:00,87.33,87.33,87.32,87.33,48124.0,76.8506,76.8506,76.8418,76.8506,48124.0
2021-02-01 11:45:00,87.33,87.33,87.32,87.33,41360.0,76.8506,76.8506,76.8418,76.8506,41360.0
2021-02-01 11:50:00,87.33,87.35,87.32,87.34,52227.0,76.8506,76.8682,76.8418,76.8594,52227.0
2021-02-01 11:55:00,87.34,87.37,87.34,87.35,47870.0,76.8594,76.8858,76.8594,76.8682,47870.0
2021-02-01 12:00:00,87.34,87.37,87.33,87.37,36812.0,76.8594,76.8858,76.8506,76.8858,36812.0
2021-02-01 12:05:00,87.37,87.37,87.35,87.36,63757.0,76.8858,76.8858,76.8682,76.877,63757.0
2021-02-01 12:10:00,87.36,87.36,87.35,87.36,20548.0,76.877,76.877,76.8682,76.877,20548.0
2021-02-01 12:15:00,87.36,87.36,87.35,87.35,21395.0,76.877,76.877,76.8682,76.8682,21395.0
2021-02-01 12:20:00,87.36,87.36,87.35,87.36,18333.0,76.877,76.877,76.8682,76.877,18333.0
2021-02-01 12:25:00,87.35,87.37,87.35,87.37,58579.0,76.8682,76.8858,76.8682,76.8858,58579.0
2021-02-01 12:30:00,87.36,87.37,87.35,87.36,51296.0,76.877,76.8858,76.8682,76.877,51296.0
2021-02-01 12:35:00,87.36,87.37,87.35,87.35,38599.0,76.877,76.8858,76.8682,76.8682,38599.0
2021-02-01 12:40:00,87.35,87.36,87.34,87.34,64318.0,76.8682,76.877,76.8594,76.8594,64318.0
2021-02-01 12:45:00,87.34,87.36,87.34,87.35,52630.0,76.8594,76.877,76.8594,76.8682,52630.0
2021-02-01 12:50:00,87.34,87.35,87.34,87.34,34611.0,76.8594,76.8682,76.8594,76.8594,34611.0
2021-02-01 12:55:00,87.34,87.35,87.34,87.34,48498.0,76.8594,76.8682,76.8594,76.8594,48498.0
2021-02-01 13:00:00,87.34,87.36,87.34,87.35,26881.0,76.8594,76.877,76.8594,76.8682,26881.0
2021-02-01 13:05:00,87.35,87.37,87.35,87.37,39086.0,76.8682,76.8858,76.8682,76.8858,39086.0
2021-02-01 13:10:00,87.36,87.37,87.34,87.34,46340.0,76.877,76.8858,76.8594,76.8594,46340.0
2021-02-01 13:15:00,87.34,87.35,87.34,87.34,41637.0,76.8594,76.8682,76.8594,76.8594,41637.0
2021-02-01 13:20:00,87.34,87.35,87.32,87.33,37576.0,76.8594,76.8682,76.8418,76.8506,37576.0
2021-02-01 13:25:00,87.33,87.33,87.32,87.33,56059.0,76.8506,76.8506,76.8418,76.8506,56059.0
2021-02-01 13:30:00,87.33,87.34,87.32,87.34,30628.0,76.8506,76.8594,76.8418,76.8594,30628.0
2021-02-01 13:35:00,87.34,87.34,87.33,87.34,17646.0,76.8594,76.8594,76.8506,76.8594,17646.0
2021-02-01 13:40:00,87.34,87.34,87.33,87.34,48813.0,76.8594,76.8594,76.8506,76.8594,48813.0
2021-02-01 13:45:00,87.34,87.34,87.32,87.33,32502.0,76.8594,76.8594,76.8418,76.8506,32502.0
2021-02-01 13:50:00,87.32,87.33,87.32,87.33,32585.0,76.8418,76.8506,76.8418,76.8506,32585.0
2021-02-01 13:55:00,87.33,87.34,87.32,87.34,38509.0,76.8506,76.8594,76.8418,76.8594,38509.0
2021-02-01 14:00:00,87.34,87.34,87.33,87.33,38334.0,76.8594,76.8594,76.8506,76.8506,38334.0
2021-02-01 14:05:00,87.33,87.34,87.32,87.33,36892.0,76.8506,76.8594,76.8418,76.8506,36892.0
2021-02-01 14:10:00,87.32,87.33,87.31,87.31,52030.0,76.8418,76.8506,76.833,76.833,52030.0
2021-02-01 14:15:00,87.31,87.33,87.31,87.33,38580.0,76.833,76.8506,76.833,76.8506,38580.0
2021-02-01 14:20:00,87.32,87.33,87.32,87.33,89352.0,76.8418,76.8506,76.8418,76.8506,89352.0
2021-02-01 14:25:00,87.33,87.33,87.31,87.31,34107.0,76.8506,76.8506,76.833,76.833,34107.0
2021-02-01 14:30:00,87.31,87.32,87.3,87.3,481684.0,76.833,76.8418,76.8242,76.8242,481684.0
2021-02-01 14:35:00,87.3,87.31,87.28,87.3,32360.0,76.8242,76.833,76.8066,76.8242,32360.0
2021-02-01 14:40:00,87.3,87.32,87.29,87.31,39941.0,76.8242,76.8418,76.8154,76.833,39941.0
2021-02-01 14:45:00,87.31,87.34,87.31,87.33,52245.0,76.833,76.8594,76.833,76.8506,52245.0
2021-02-01 14:50:00,87.33,87.34,87.33,87.34,44635.0,76.8506,76.8594,76.8506,76.8594,44635.0
2021-02-01 14:55:00,87.34,87.34,87.31,87.31,20304.0,76.8594,76.8594,76.833,76.833,20304.0
2021-02-01 15:00:00,87.32,87.35,87.31,87.34,45616.0,76.8418,76.8682,76.833,76.8594,45616.0
2021-02-01 15:05:00,87.34,87.35,87.34,87.34,32467.0,76.8594,76.8682,76.8594,76.8594,32467.0
2021-02-01 15:10:00,87.34,87.35,87.33,87.34,39250.0,76.8594,76.8682,76.8506,76.8594,39250.0
2021-02-01 15:15:00,87.34,87.34,87.32,87.33,81762.0,76.8594,76.8594,76.8418,76.8506,81762.0
2021-02-01 15:20:00,87.32,87.33,87.31,87.32,148093.0,76.8418,76.8506,76.833,76.8418,148093.0
2021-02-01 15:25:00,87.32,87.33,87.31,87.33,45324.0,76.8418,76.8506,76.833,76.8506,45324.0
2021-02-01 15:30:00,87.33,87.35,87.32,87.34,144266.0,76.8506,76.8682,76.8418,76.8594,144266.0
2021-02-01 15:35:00,87.34,87.36,87.34,87.35,82707.0,76.8594,76.877,76.8594,76.8682,82707.0
2021-02-01 15:40:00,87.36,87.36,87.35,87.36,47809.0,76.877,76.877,76.8682,76.877,47809.0
2021-02-01 15:45:00,87.36,87.36,87.35,87.36,81477.0,76.877,76.877,76.8682,76.877,81477.0
2021-02-01 15:50:00,87.36,87.36,87.34,87.35,128801.0,76.877,76.877,76.8594,76.8682,128801.0
2021-02-01 15:55:00,87.35,87.35,87.32,87.32,105477.0,76.8682,76.8682,76.8418,76.8418,105477.0
2021-02-02 09:30:00,87.21,87.21,87.17,87.18,108701.0,76.745,76.745,76.7098,76.7186,108701.0
2021-02-02 09:35:00,87.17,87.19,87.17,87.19,33482.0,76.7098,76.7274,76.7098,76.7274,33482.0
2021-02-02 09:40:00,87.18,87.21,87.18,87.2,35097.0,76.7186,76.745,76.7186,76.7362,35097.0
2021-02-02 09:45:00,87.2,87.22,87.2,87.21,47456.0,76.7362,76.7538,76.7362,76.745,47456.0
2021-02-02 09:50:00,87.21,87.22,87.2,87.2,33321.0,76.745,76.7538,76.7362,76.7362,33321.0
2021-02-02 09:55:00,87.2,87.21,87.18,87.19,19838.0,76.7362,76.745,76.7186,76.7274,19838.0
2021-02-02 10:00:00,87.18,87.2,87.17,87.17,50989.0,76.7186,76.7362,76.7098,76.7098,50989.0
2021-02-02 10:05:00,87.17,87.19,87.17,87.19,72270.0,76.7098,76.7274,76.7098,76.7274,72270.0
2021-02-02 10:10:00,87.19,87.2,87.18,87.19,56369.0,76.7274,76.7362,76.7186,76.7274,56369.0
2021-02-02 10:15:00,87.19,87.21,87.18,87.18,61753.0,76.7274,76.745,76.7186,76.7186,61753.0
2021-02-02 10:20:00,87.18,87.19,87.17,87.19,38412.0,76.7186,76.7274,76.7098,76.7274,38412.0
2021-02-02 10:25:00,87.19,87.2,87.17,87.17,34594.0,76.7274,76.7362,76.7098,76.7098,34594.0
2021-02-02 10:30:00,87.17,87.19,87.17,87.18,27664.0,76.7098,76.7274,76.7098,76.7186,27664.0
2021-02-02 10:35:00,87.19,87.2,87.17,87.17,55431.0,76.7274,76.7362,76.7098,76.7098,55431.0
2021-02-02 10:40:00,87.17,87.19,87.17,87.17,55681.0,76.7098,76.7274,76.7098,76.7098,55681.0
2021-02-02 10:45:00,87.17,87.19,87.17,87.19,60353.0,76.7098,76.7274,76.7098,76.7274,60353.0
2021-02-02 10:50:00,87.19,87.19,87.18,87.18,80116.0,76.7274,76.7274,76.7186,76.7186,80116.0
2021-02-02 10:55:00,87.18,87.19,87.17,87.17,107905.0,76.7186,76.7274,76.7098,76.7098,107905.0
2021-02-02 11:00:00,87.17,87.18,87.17,87.17,107024.0,76.7098,76.7186,76.7098,76.7098,107024.0
2021-02-02 11:05:00,87.18,87.2,87.17,87.19,51782.0,76.7186,76.7362,76.7098,76.7274,51782.0
2021-02-02 11:10:00,87.2,87.2,87.18,87.2,53570.0,76.7362,76.7362,76.7186,76.7362,53570.0
2021-02-02 11:15:00,87.2,87.21,87.19,87.2,28865.0,76.7362,76.745,76.7274,76.7362,28865.0
2021-02-02 11:20:00,87.2,87.2,87.19,87.2,118393.0,76.7362,76.7362,76.7274,76.7362,118393.0
2021-02-02 11:25:00,87.2,87.22,87.19,87.22,150706.0,76.7362,76.7538,76.7274,76.7538,150706.0
2021-02-02 11:30:00,87.21,87.22,87.2,87.2,58354.0,76.745,76.7538,76.7362,76.7362,58354.0
2021-02-02 11:35:00,87.2,87.21,87.18,87.19,38690.0,76.7362,76.745,76.7186,76.7274,38690.0
2021-02-02 11:40:00,87.19,87.19,87.18,87.19,37526.0,76.7274,76.7274,76.7186,76.7274,37526.0
2021-02-02 11:45:00,87.19,87.19,87.18,87.19,28655.0,76.7274,76.7274,76.7186,76.7274,28655.0
2021-02-02 11:50:00,87.19,87.2,87.17,87.2,59475.0,76.7274,76.7362,76.7098,76.7362,59475.0
2021-02-02 11:55:00,87.2,87.2,87.19,87.2,91664.0,76.7362,76.7362,76.7274,76.7362,91664.0
2021-02-02 12:00:00,87.19,87.21,87.19,87.21,56367.0,76.7274,76.745,76.7274,76.745,56367.0
2021-02-02 12:05:00,87.2,87.22,87.19,87.2,152653.0,76.7362,76.7538,76.7274,76.7362,152653.0
2021-02-02 12:10:00,87.2,87.21,87.19,87.21,37871.0,76.7362,76.745,76.7274,76.745,37871.0
2021-02-02 12:15:00,87.2,87.22,87.19,87.22,45939.0,76.7362,76.7538,76.7274,76.7538,45939.0
2021-02-02 12:20:00,87.22,87.22,87.21,87.22,20108.0,76.7538,76.7538,76.745,76.7538,20108.0
2021-02-02 12:25:00,87.22,87.22,87.2,87.22,36712.0,76.7538,76.7538,76.7362,76.7538,36712.0
2021-02-02 12:30:00,87.22,87.22,87.2,87.22,49628.0,76.7538,76.7538,76.7362,76.7538,49628.0
2021-02-02 12:35:00,87.22,87.22,87.2,87.2,32930.0,76.7538,76.7538,76.7362,76.7362,32930.0
2021-02-02 12:40:00,87.21,87.21,87.19,87.2,66113.0,76.745,76.745,76.7274,76.7362,66113.0
2021-02-02 12:45:00,87.21,87.22,87.2,87.2,33065.0,76.745,76.7538,76.7362,76.7362,33065.0
2021-02-02 12:50:00,87.21,87.22,87.2,87.22,48387.0,76.745,76.7538,76.7362,76.7538,48387.0
2021-02-02 12:55:00,87.22,87.22,87.19,87.19,37606.0,76.7538,76.7538,76.7274,76.7274,37606.0
2021-02-02 13:00:00,87.2,87.21,87.19,87.2,33960.0,76.7362,76.745,76.7274,76.7362,33960.0
2021-02-02 13:05:00,87.2,87.21,87.19,87.2,46243.0,76.7362,76.745,76.7274,76.7362,46243.0
2021-02-02 13:10:00,87.2,87.21,87.19,87.2,27939.0,76.7362,76.745,76.7274,76.7362,27939.0
2021-02-02 13:15:00,87.2,87.2,87.19,87.2,193884.0,76.7362,76.7362,76.7274,76.7362,193884.0
2021-02-02 13:20:00,87.2,87.21,87.19,87.2,53268.0,76.7362,76.745,76.7274,76.7362,53268.0
2021-02-02 13:25:00,87.2,87.22,87.19,87.2,65140.0,76.7362,76.7538,76.7274,76.7362,65140.0
2021-02-02 13:30:00,87.2,87.21,87.2,87.21,35580.0,76.7362,76.745,76.7362,76.745,35580.0
2021-02-02 13:35:00,87.2,87.22,87.2,87.22,23907.0,76.7362,76.7538,76.7362,76.7538,23907.0
2021-02-02 13:40:00,87.22,87.22,87.21,87.22,53635.0,76.7538,76.7538,76.745,76.7538,53635.0
2021-02-02 13:45:00,87.22,87.22,87.21,87.21,20947.0,76.7538,76.7538,76.745,76.745,20947.0
2021-02-02 13:50:00,87.22,87.22,87.2,87.2,37164.0,76.7538,76.7538,76.7362,76.7362,37164.0
2021-02-02 13:55:00,87.2,87.21,87.2,87.2,78517.0,76.7362,76.745,76.7362,76.7362,78517.0
2021-02-02 14:00:00,87.2,87.21,87.2,87.21,114412.0,76.7362,76.745,76.7362,76.745,114412.0
2021-02-02 14:05:00,87.21,87.21,87.2,87.2,27200.0,76.745,76.745,76.7362,76.7362,27200.0
2021-02-02 14:10:00,87.2,87.21,87.2,87.2,30871.0,76.7362,76.745,76.7362,76.7362,30871.0
2021-02-02 14:15:00,87.2,87.21,87.2,87.2,48340.0,76.7362,76.745,76.7362,76.7362,48340.0
2021-02-02 14:20:00,87.2,87.21,87.19,87.2,36959.0,76.7362,76.745,76.7274,76.7362,36959.0
2021-02-02 14:25:00,87.2,87.2,87.19,87.19,43014.0,76.7362,76.7362,76.7274,76.7274,43014.0
2021-02-02 14:30:00,87.19,87.21,87.19,87.2,63757.0,76.7274,76.745,76.7274,76.7362,63757.0
2021-02-02 14:35:00,87.2,87.21,87.19,87.2,19010.0,76.7362,76.745,76.7274,76.7362,19010.0
2021-02-02 14:40:00,87.2,87.21,87.19,87.19,29546.0,76.7362,76.745,76.7274,76.7274,29546.0
2021-02-02 14:45:00,87.2,87.21,87.19,87.21,59879.0,76.7362,76.745,76.7274,76.745,59879.0
2021-02-02 14:50:00,87.2,87.22,87.2,87.21,49387.0,76.7362,76.7538,76.7362,76.745,49387.0
2021-02-02 14:55:00,87.22,87.24,87.2,87.21,51877.0,76.7538,76.7714,76.7362,76.745,51877.0
2021-02-02 15:00:00,87.2,87.22,87.2,87.21,40601.0,76.7362,76.7538,76.7362,76.745,40601.0
2021-02-02 15:05:00,87.22,87.23,87.21,87.23,35561.0,76.7538,76.7626,76.745,76.7626,35561.0
2021-02-02 15:10:00,87.22,87.23,87.22,87.23,44601.0,76.7538,76.7626,76.7538,76.7626,44601.0
2021-02-02 15:15:00,87.23,87.23,87.22,87.23,23044.0,76.7626,76.7626,76.7538,76.7626,23044.0
2021-02-02 15:20:00,87.23,87.23,87.22,87.23,33169.0,76.7626,76.7626,76.7538,76.7626,33169.0
2021-02-02 15:25:00,87.23,87.23,87.22,87.22,44734.0,76.7626,76.7626,76.7538,76.7538,44734.0
2021-02-02 15:30:00,87.23,87.23,87.21,87.21,38413.0,76.7626,76.7626,76.745,76.745,38413.0
2021-02-02 15:35:00,87.22,87.22,87.21,87.22,28108.0,76.7538,76.7538,76.745,76.7538,28108.0
2021-02-02 15:40:00,87.22,87.22,87.21,87.21,45402.0,76.7538,76.7538,76.745,76.745,45402.0
2021-02-02 15:45:00,87.22,87.22,87.21,87.22,32718.0,76.7538,76.7538,76.745,76.7538,32718.0
2021-02-02 15:50:00,87.21,87.22,87.21,87.21,65129.0,76.745,76.7538,76.745,76.745,65129.0
2021-02-02 15:55:00,87.21,87.22,87.2,87.2,80928.0,76.745,76.7538,76.7362,76.7362,80928.0
2021-02-03 09:30:00,87.15,87.17,87.15,87.15,171878.0,76.6922,76.7098,76.6922,76.6922,171878.0
2021-02-03 09:35:00,87.15,87.16,87.14,87.15,41791.0,76.6922,76.701,76.6834,76.6922,41791.0
2021-02-03 09:40:00,87.15,87.15,87.13,87.15,45953.0,76.6922,76.6922,76.6746,76.6922,45953.0
2021-02-03 09:45:00,87.15,87.15,87.11,87.11,39538.0,76.6922,76.6922,76.657,76.657,39538.0
2021-02-03 09:50:00,87.12,87.12,87.11,87.12,254196.0,76.6658,76.6658,76.657,76.6658,254196.0
2021-02-03 09:55:00,87.12,87.12,87.1,87.1,43386.0,76.6658,76.6658,76.6482,76.6482,43386.0
2021-02-03 10:00:00,87.11,87.11,87.09,87.09,41153.0,76.657,76.657,76.6394,76.6394,41153.0
2021-02-03 10:05:00,87.09,87.11,87.08,87.11,57807.0,76.6394,76.657,76.6306,76.657,57807.0
2021-02-03 10:10:00,87.11,87.11,87.09,87.11,71659.0,76.657,76.657,76.6394,76.657,71659.0
2021-02-03 10:15:00,87.11,87.13,87.09,87.12,91157.0,76.657,76.6746,76.6394,76.6658,91157.0
2021-02-03 10:20:00,87.13,87.15,87.12,87.14,54495.0,76.6746,76.6922,76.6658,76.6834,54495.0
2021-02-03 10:25:00,87.14,87.16,87.14,87.15,35572.0,76.6834,76.701,76.6834,76.6922,35572.0
2021-02-03 10:30:00,87.15,87.15,87.13,87.13,19283.0,76.6922,76.6922,76.6746,76.6746,19283.0
2021-02-03 10:35:00,87.14,87.14,87.13,87.14,53710.0,76.6834,76.6834,76.6746,76.6834,53710.0
2021-02-03 10:40:00,87.13,87.14,87.11,87.11,31896.0,76.6746,76.6834,76.657,76.657,31896.0
2021-02-03 10:45:00,87.12,87.12,87.1,87.11,25360.0,76.6658,76.6658,76.6482,76.657,25360.0
2021-02-03 10:50:00,87.11,87.11,87.08,87.09,40733.0,76.657,76.657,76.6306,76.6394,40733.0
2021-02-03 10:55:00,87.09,87.11,87.08,87.1,48262.0,76.6394,76.657,76.6306,76.6482,48262.0
2021-02-03 11:00:00,87.11,87.12,87.1,87.12,44204.0,76.657,76.6658,76.6482,76.6658,44204.0
2021-02-03 11:05:00,87.12,87.13,87.11,87.13,36567.0,76.6658,76.6746,76.657,76.6746,36567.0
2021-02-03 11:10:00,87.13,87.15,87.12,87.14,23614.0,76.6746,76.6922,76.6658,76.6834,23614.0
2021-02-03 11:15:00,87.14,87.14,87.13,87.14,64307.0,76.6834,76.6834,76.6746,76.6834,64307.0
2021-02-03 11:20:00,87.14,87.14,87.12,87.14,82548.0,76.6834,76.6834,76.6658,76.6834,82548.0
2021-02-03 11:25:00,87.14,87.15,87.13,87.15,50251.0,76.6834,76.6922,76.6746,76.6922,50251.0
2021-02-03 11:30:00,87.14,87.16,87.14,87.16,42917.0,76.6834,76.701,76.6834,76.701,42917.0
2021-02-03 11:35:00,87.16,87.16,87.12,87.12,39232.0,76.701,76.701,76.6658,76.6658,39232.0
2021-02-03 11:40:00,87.13,87.13,87.12,87.13,29673.0,76.6746,76.6746,76.6658,76.6746,29673.0
2021-02-03 11:45:00,87.13,87.13,87.12,87.13,22333.0,76.6746,76.6746,76.6658,76.6746,22333.0
2021-02-03 11:50:00,87.13,87.13,87.11,87.11,38114.0,76.6746,76.6746,76.657,76.657,38114.0
2021-02-03 11:55:00,87.12,87.12,87.09,87.1,47466.0,76.6658,76.6658,76.6394,76.6482,47466.0
2021-02-03 12:00:00,87.1,87.12,87.1,87.12,27307.0,76.6482,76.6658,76.6482,76.6658,27307.0
2021-02-03 12:05:00,87.12,87.12,87.1,87.11,33141.0,76.6658,76.6658,76.6482,76.657,33141.0
2021-02-03 12:10:00,87.11,87.11,87.1,87.11,25254.0,76.657,76.657,76.6482,76.657,25254.0
2021-02-03 12:15:00,87.11,87.11,87.09,87.09,24002.0,76.657,76.657,76.6394,76.6394,24002.0
2021-02-03 12:20:00,87.1,87.1,87.09,87.09,51806.0,76.6482,76.6482,76.6394,76.6394,51806.0
2021-02-03 12:25:00,87.09,87.1,87.09,87.09,28626.0,76.6394,76.6482,76.6394,76.6394,28626.0
2021-02-03 12:30:00,87.09,87.1,87.09,87.09,45639.0,76.6394,76.6482,76.6394,76.6394,45639.0
2021-02-03 12:35:00,87.09,87.1,87.08,87.09,69155.0,76.6394,76.6482,76.6306,76.6394,69155.0
2021-02-03 12:40:00,87.09,87.09,87.08,87.08,21753.0,76.6394,76.6394,76.6306,76.6306,21753.0
2021-02-03 12:45:00,87.08,87.09,87.06,87.08,51406.0,76.6306,76.6394,76.613,76.6306,51406.0
2021-02-03 12:50:00,87.08,87.08,87.07,87.08,36809.0,76.6306,76.6306,76.6218,76.6306,36809.0
2021-02-03 12:55:00,87.08,87.08,87.07,87.08,61880.0,76.6306,76.6306,76.6218,76.6306,61880.0
2021-02-03 13:00:00,87.08,87.09,87.07,87.09,86670.0,76.6306,76.6394,76.6218,76.6394,86670.0
2021-02-03 13:05:00,87.09,87.1,87.08,87.1,37258.0,76.6394,76.6482,76.6306,76.6482,37258.0
2021-02-03 13:10:00,87.1,87.11,87.09,87.11,51567.0,76.6482,76.657,76.6394,76.657,51567.0
2021-02-03 13:15:00,87.1,87.11,87.09,87.11,47668.0,76.6482,76.657,76.6394,76.657,47668.0
2021-02-03 13:20:00,87.11,87.12,87.1,87.12,44675.0,76.657,76.6658,76.6482,76.6658,44675.0
2021-02-03 13:25:00,87.12,87.12,87.1,87.11,41616.0,76.6658,76.6658,76.6482,76.657,41616.0
2021-02-03 13:30:00,87.11,87.11,87.1,87.11,38391.0,76.657,76.657,76.6482,76.657,38391.0
2021-02-03 13:35:00,87.11,87.11,87.1,87.11,30295.0,76.657,76.657,76.6482,76.657,30295.0
2021-02-03 13:40:00,87.11,87.11,87.1,87.11,53077.0,76.657,76.657,76.6482,76.657,53077.0
2021-02-03 13:45:00,87.11,87.11,87.1,87.11,28512.0,76.657,76.657,76.6482,76.657,28512.0
2021-02-03 13:50:00,87.11,87.11,87.1,87.11,25675.0,76.657,76.657,76.6482,76.657,25675.0
2021-02-03 13:55:00,87.11,87.11,87.1,87.1,21955.0,76.657,76.657,76.6482,76.6482,21955.0
2021-02-03 14:00:00,87.1,87.11,87.09,87.09,37044.0,76.6482,76.657,76.6394,76.6394,37044.0
2021-02-03 14:05:00,87.09,87.11,87.09,87.11,105588.0,76.6394,76.657,76.6394,76.657,105588.0
2021-02-03 14:10:00,87.1,87.11,87.1,87.1,53512.0,76.6482,76.657,76.6482,76.6482,53512.0
2021-02-03 14:15:00,87.11,87.11,87.1,87.11,56241.0,76.657,76.657,76.6482,76.657,56241.0
2021-02-03 14:20:00,87.11,87.12,87.1,87.11,161734.0,76.657,76.6658,76.6482,76.657,161734.0
2021-02-03 14:25:00,87.11,87.11,87.09,87.09,28069.0,76.657,76.657,76.6394,76.6394,28069.0
2021-02-03 14:30:00,87.09,87.11,87.09,87.11,42545.0,76.6394,76.657,76.6394,76.657,42545.0
2021-02-03 14:35:00,87.11,87.11,87.1,87.11,75231.0,76.657,76.657,76.6482,76.657,75231.0
2021-02-03 14:40:00,87.1,87.12,87.1,87.11,33383.0,76.6482,76.6658,76.6482,76.657,33383.0
2021-02-03 14:45:00,87.11,87.11,87.1,87.11,16836.0,76.657,76.657,76.6482,76.657,16836.0
2021-02-03 14:50:00,87.11,87.11,87.1,87.11,43827.0,76.657,76.657,76.6482,76.657,43827.0
2021-02-03 14:55:00,87.1,87.11,87.09,87.1,81312.0,76.6482,76.657,76.6394,76.6482,81312.0
2021-02-03 15:00:00,87.1,87.1,87.08,87.09,45268.0,76.6482,76.6482,76.6306,76.6394,45268.0
2021-02-03 15:05:00,87.1,87.11,87.09,87.11,60917.0,76.6482,76.657,76.6394,76.657,60917.0
2021-02-03 15:10:00,87.1,87.11,87.1,87.11,54546.0,76.6482,76.657,76.6482,76.657,54546.0
2021-02-03 15:15:00,87.11,87.11,87.1,87.11,33133.0,76.657,76.657,76.6482,76.657,33133.0
2021-02-03 15:20:00,87.11,87.11,87.09,87.1,32760.0,76.657,76.657,76.6394,76.6482,32760.0
2021-02-03 15:25:00,87.09,87.1,87.09,87.1,32268.0,76.6394,76.6482,76.6394,76.6482,32268.0
2021-02-03 15:30:00,87.1,87.1,87.09,87.09,52561.0,76.6482,76.6482,76.6394,76.6394,52561.0
2021-02-03 15:35:00,87.1,87.11,87.09,87.1,31011.0,76.6482,76.657,76.6394,76.6482,31011.0
2021-02-03 15:40:00,87.11,87.11,87.09,87.1,83559.0,76.657,76.657,76.6394,76.6482,83559.0
2021-02-03 15:45:00,87.1,87.1,87.09,87.09,38893.0,76.6482,76.6482,76.6394,76.6394,38893.0
2021-02-03 15:50:00,87.1,87.1,87.09,87.09,75592.0,76.6482,76.6482,76.6394,76.6394,75592.0
2021-02-03 15:55:00,87.09,87.1,87.07,87.07,79617.0,76.6394,76.6482,76.6218,76.6218,79617.0
2021-02-04 09:30:00,87.02,87.05,87.01,87.03,380552.0,76.5778,76.6042,76.569,76.5866,380552.0
2021-02-04 09:35:00,87.03,87.03,86.97,86.98,123353.0,76.5866,76.5866,76.5338,76.5426,123353.0
2021-02-04 09:40:00,86.97,86.98,86.94,86.96,75092.0,76.5338,76.5426,76.5074,76.525,75092.0
2021-02-04 09:45:00,86.96,86.99,86.95,86.98,48439.0,76.525,76.5514,76.5162,76.5426,48439.0
2021-02-04 09:50:00,86.98,86.99,86.98,86.98,24626.0,76.5426,76.5514,76.5426,76.5426,24626.0
2021-02-04 09:55:00,86.98,86.99,86.97,86.98,26249.0,76.5426,76.5514,76.5338,76.5426,26249.0
2021-02-04 10:00:00,86.98,86.99,86.96,86.97,43214.0,76.5426,76.5514,76.525,76.5338,43214.0
2021-02-04 10:05:00,86.98,87.0,86.97,87.0,78867.0,76.5426,76.5602,76.5338,76.5602,78867.0
2021-02-04 10:10:00,87.0,87.02,86.99,87.01,67754.0,76.5602,76.5778,76.5514,76.569,67754.0
2021-02-04 10:15:00,87.0,87.02,87.0,87.02,102153.0,76.5602,76.5778,76.5602,76.5778,102153.0
2021-02-04 10:20:00,87.02,87.03,87.0,87.01,55892.0,76.5778,76.5866,76.5602,76.569,55892.0
2021-02-04 10:25:00,87.01,87.02,87.0,87.01,60747.0,76.569,76.5778,76.5602,76.569,60747.0
2021-02-04 10:30:00,87.02,87.06,87.01,87.05,62971.0,76.5778,76.613,76.569,76.6042,62971.0
2021-02-04 10:35:00,87.06,87.08,87.04,87.05,40966.0,76.613,76.6306,76.5954,76.6042,40966.0
2021-02-04 10:40:00,87.05,87.05,87.03,87.05,31182.0,76.6042,76.6042,76.5866,76.6042,31182.0
2021-02-04 10:45:00,87.05,87.06,87.04,87.05,96181.0,76.6042,76.613,76.5954,76.6042,96181.0
2021-02-04 10:50:00,87.05,87.06,87.04,87.05,40194.0,76.6042,76.613,76.5954,76.6042,40194.0
2021-02-04 10:55:00,87.06,87.06,87.03,87.05,57713.0,76.613,76.613,76.5866,76.6042,57713.0
2021-02-04 11:00:00,87.05,87.05,87.03,87.03,47572.0,76.6042,76.6042,76.5866,76.5866,47572.0
2021-02-04 11:05:00,87.04,87.05,87.03,87.05,55333.0,76.5954,76.6042,76.5866,76.6042,55333.0
2021-02-04 11:10:00,87.04,87.07,87.04,87.06,48950.0,76.5954,76.6218,76.5954,76.613,48950.0
2021-02-04 11:15:00,87.06,87.07,87.05,87.06,42566.0,76.613,76.6218,76.6042,76.613,42566.0
2021-02-04 11:20:00,87.06,87.07,87.05,87.06,62412.0,76.613,76.6218,76.6042,76.613,62412.0
2021-02-04 11:25:00,87.06,87.06,87.04,87.05,52051.0,76.613,76.613,76.5954,76.6042,52051.0
2021-02-04 11:30:00,87.05,87.07,87.04,87.07,63262.0,76.6042,76.6218,76.5954,76.6218,63262.0
2021-02-04 11:35:00,87.06,87.08,87.06,87.08,72812.0,76.613,76.6306,76.613,76.6306,72812.0
2021-02-04 11:40:00,87.07,87.08,87.07,87.08,50095.0,76.6218,76.6306,76.6218,76.6306,50095.0
2021-02-04 11:45:00,87.08,87.09,87.07,87.08,92164.0,76.6306,76.6394,76.6218,76.6306,92164.0
2021-02-04 11:50:00,87.08,87.09,87.07,87.09,42429.0,76.6306,76.6394,76.6218,76.6394,42429.0
2021-02-04 11:55:00,87.09,87.09,87.06,87.06,82550.0,76.6394,76.6394,76.613,76.613,82550.0
2021-02-04 12:00:00,87.06,87.08,87.06,87.07,34746.0,76.613,76.6306,76.613,76.6218,34746.0
2021-02-04 12:05:00,87.07,87.08,87.06,87.06,56619.0,76.6218,76.6306,76.613,76.613,56619.0
2021-02-04 12:10:00,87.06,87.07,87.05,87.06,68160.0,76.613,76.6218,76.6042,76.613,68160.0
2021-02-04 12:15:00,87.05,87.07,87.05,87.06,49454.0,76.6042,76.6218,76.6042,76.613,49454.0
2021-02-04 12:20:00,87.06,87.06,87.05,87.05,57969.0,76.613,76.613,76.6042,76.6042,57969.0
2021-02-04 12:25:00,87.06,87.06,87.05,87.06,75940.0,76.613,76.613,76.6042,76.613,75940.0
2021-02-04 12:30:00,87.06,87.07,87.05,87.06,47187.0,76.613,76.6218,76.6042,76.613,47187.0
2021-02-04 12:35:00,87.07,87.07,87.06,87.06,45755.0,76.6218,76.6218,76.613,76.613,45755.0
2021-02-04 12:40:00,87.06,87.07,87.06,87.07,48061.0,76.613,76.6218,76.613,76.6218,48061.0
2021-02-04 12:45:00,87.06,87.07,87.06,87.07,17451.0,76.613,76.6218,76.613,76.6218,17451.0
2021-02-04 12:50:00,87.06,87.07,87.06,87.06,14148.0,76.613,76.6218,76.613,76.613,14148.0
2021-02-04 12:55:00,87.06,87.07,87.06,87.06,22945.0,76.613,76.6218,76.613,76.613,22945.0
2021-02-04 13:00:00,87.06,87.07,87.06,87.07,18741.0,76.613,76.6218,76.613,76.6218,18741.0
2021-02-04 13:05:00,87.07,87.07,87.05,87.06,39821.0,76.6218,76.6218,76.6042,76.613,39821.0
2021-02-04 13:10:00,87.06,87.07,87.06,87.06,31238.0,76.613,76.6218,76.613,76.613,31238.0
2021-02-04 13:15:00,87.06,87.08,87.06,87.08,31432.0,76.613,76.6306,76.613,76.6306,31432.0
2021-02-04 13:20:00,87.07,87.08,87.07,87.07,27680.0,76.6218,76.6306,76.6218,76.6218,27680.0
2021-02-04 13:25:00,87.08,87.08,87.07,87.08,26297.0,76.6306,76.6306,76.6218,76.6306,26297.0
2021-02-04 13:30:00,87.08,87.09,87.07,87.09,45621.0,76.6306,76.6394,76.6218,76.6394,45621.0
2021-02-04 13:35:00,87.09,87.09,87.08,87.09,24824.0,76.6394,76.6394,76.6306,76.6394,24824.0
2021-02-04 13:40:00,87.09,87.09,87.08,87.09,22585.0,76.6394,76.6394,76.6306,76.6394,22585.0
2021-02-04 13:45:00,87.09,87.1,87.08,87.09,34269.0,76.6394,76.6482,76.6306,76.6394,34269.0
2021-02-04 13:50:00,87.09,87.1,87.09,87.09,22797.0,76.6394,76.6482,76.6394,76.6394,22797.0
2021-02-04 13:55:00,87.1,87.1,87.09,87.1,32521.0,76.6482,76.6482,76.6394,76.6482,32521.0
2021-02-04 14:00:00,87.1,87.1,87.09,87.09,32641.0,76.6482,76.6482,76.6394,76.6394,32641.0
2021-02-04 14:05:00,87.1,87.1,87.08,87.09,57915.0,76.6482,76.6482,76.6306,76.6394,57915.0
2021-02-04 14:10:00,87.09,87.09,87.08,87.09,30146.0,76.6394,76.6394,76.6306,76.6394,30146.0
2021-02-04 14:15:00,87.09,87.09,87.08,87.09,41294.0,76.6394,76.6394,76.6306,76.6394,41294.0
2021-02-04 14:20:00,87.08,87.09,87.08,87.09,245292.0,76.6306,76.6394,76.6306,76.6394,245292.0
2021-02-04 14:25:00,87.09,87.1,87.08,87.1,49289.0,76.6394,76.6482,76.6306,76.6482,49289.0
2021-02-04 14:30:00,87.1,87.1,87.09,87.09,26335.0,76.6482,76.6482,76.6394,76.6394,26335.0
2021-02-04 14:35:00,87.1,87.11,87.09,87.11,25794.0,76.6482,76.657,76.6394,76.657,25794.0
2021-02-04 14:40:00,87.11,87.11,87.1,87.11,54858.0,76.657,76.657,76.6482,76.657,54858.0
2021-02-04 14:45:00,87.11,87.11,87.1,87.11,21449.0,76.657,76.657,76.6482,76.657,21449.0
2021-02-04 14:50:00,87.11,87.11,87.1,87.11,23923.0,76.657,76.657,76.6482,76.657,23923.0
2021-02-04 14:55:00,87.11,87.11,87.1,87.11,32421.0,76.657,76.657,76.6482,76.657,32421.0
2021-02-04 15:00:00,87.11,87.11,87.1,87.11,63694.0,76.657,76.657,76.6482,76.657,63694.0
2021-02-04 15:05:00,87.1,87.11,87.1,87.11,78077.0,76.6482,76.657,76.6482,76.657,78077.0
2021-02-04 15:10:00,87.11,87.11,87.1,87.11,55556.0,76.657,76.657,76.6482,76.657,55556.0
2021-02-04 15:15:00,87.11,87.11,87.1,87.11,31028.0,76.657,76.657,76.6482,76.657,31028.0
2021-02-04 15:20:00,87.11,87.11,87.1,87.11,54373.0,76.657,76.657,76.6482,76.657,54373.0
2021-02-04 15:25:00,87.11,87.11,87.1,87.11,52430.0,76.657,76.657,76.6482,76.657,52430.0
2021-02-04 15:30:00,87.11,87.11,87.09,87.1,53585.0,76.657,76.657,76.6394,76.6482,53585.0
2021-02-04 15:35:00,87.09,87.1,87.08,87.09,56797.0,76.6394,76.6482,76.6306,76.6394,56797.0
2021-02-04 15:40:00,87.09,87.1,87.09,87.09,37845.0,76.6394,76.6482,76.6394,76.6394,37845.0
2021-02-04 15:45:00,87.09,87.1,87.09,87.09,44235.0,76.6394,76.6482,76.6394,76.6394,44235.0
2021-02-04 15:50:00,87.09,87.1,87.09,87.09,36653.0,76.6394,76.6482,76.6394,76.6394,36653.0
2021-02-04 15:55:00,87.09,87.1,87.09,87.09,118727.0,76.6394,76.6482,76.6394,76.6394,118727.0
2021-02-05 09:30:00,87.08,87.1,87.06,87.08,83612.0,76.6306,76.6482,76.613,76.6306,83612.0
2021-02-05 09:35:00,87.07,87.1,87.06,87.1,62888.0,76.6218,76.6482,76.613,76.6482,62888.0
2021-02-05 09:40:00,87.09,87.1,87.06,87.08,60170.0,76.6394,76.6482,76.613,76.6306,60170.0
2021-02-05 09:45:00,87.09,87.12,87.08,87.12,92530.0,76.6394,76.6658,76.6306,76.6658,92530.0
2021-02-05 09:50:00,87.12,87.13,87.09,87.1,59462.0,76.6658,76.6746,76.6394,76.6482,59462.0
2021-02-05 09:55:00,87.1,87.13,87.09,87.1,48435.0,76.6482,76.6746,76.6394,76.6482,48435.0
2021-02-05 10:00:00,87.1,87.11,87.08,87.09,60830.0,76.6482,76.657,76.6306,76.6394,60830.0
2021-02-05 10:05:00,87.1,87.11,87.06,87.08,59987.0,76.6482,76.657,76.613,76.6306,59987.0
2021-02-05 10:10:00,87.07,87.1,87.06,87.08,62291.0,76.6218,76.6482,76.613,76.6306,62291.0
2021-02-05 10:15:00,87.08,87.11,87.08,87.11,41360.0,76.6306,76.657,76.6306,76.657,41360.0
2021-02-05 10:20:00,87.11,87.12,87.07,87.08,66159.0,76.657,76.6658,76.6218,76.6306,66159.0
2021-02-05 10:25:00,87.08,87.09,87.06,87.09,48776.0,76.6306,76.6394,76.613,76.6394,48776.0
2021-02-05 10:30:00,87.09,87.1,87.07,87.09,126816.0,76.6394,76.6482,76.6218,76.6394,126816.0
2021-02-05 10:35:00,87.09,87.09,87.06,87.06,21161.0,76.6394,76.6394,76.613,76.613,21161.0
2021-02-05 10:40:00,87.06,87.07,87.03,87.04,66038.0,76.613,76.6218,76.5866,76.5954,66038.0
2021-02-05 10:45:00,87.04,87.06,87.04,87.06,42199.0,76.5954,76.613,76.5954,76.613,42199.0
2021-02-05 10:50:00,87.05,87.05,87.02,87.03,25109.0,76.6042,76.6042,76.5778,76.5866,25109.0
2021-02-05 10:55:00,87.02,87.06,87.02,87.06,48079.0,76.5778,76.613,76.5778,76.613,48079.0
2021-02-05 11:00:00,87.05,87.07,87.04,87.05,56283.0,76.6042,76.6218,76.5954,76.6042,56283.0
2021-02-05 11:05:00,87.06,87.08,87.05,87.06,93976.0,76.613,76.6306,76.6042,76.613,93976.0
2021-02-05 11:10:00,87.06,87.07,87.05,87.05,61610.0,76.613,76.6218,76.6042,76.6042,61610.0
2021-02-05 11:15:00,87.06,87.06,87.04,87.05,54365.0,76.613,76.613,76.5954,76.6042,54365.0
2021-02-05 11:20:00,87.05,87.05,87.03,87.04,29644.0,76.6042,76.6042,76.5866,76.5954,29644.0
2021-02-05 11:25:00,87.04,87.04,87.02,87.04,33585.0,76.5954,76.5954,76.5778,76.5954,33585.0
2021-02-05 11:30:00,87.04,87.05,87.03,87.04,154693.0,76.5954,76.6042,76.5866,76.5954,154693.0
2021-02-05 11:35:00,87.05,87.06,87.04,87.06,64546.0,76.6042,76.613,76.5954,76.613,64546.0
2021-02-05 11:40:00,87.06,87.06,87.04,87.05,45226.0,76.613,76.613,76.5954,76.6042,45226.0
2021-02-05 11:45:00,87.05,87.06,87.04,87.05,30758.0,76.6042,76.613,76.5954,76.6042,30758.0
2021-02-05 11:50:00,87.06,87.1,87.04,87.1,111621.0,76.613,76.6482,76.5954,76.6482,111621.0
2021-02-05 11:55:00,87.11,87.11,87.09,87.09,38918.0,76.657,76.657,76.6394,76.6394,38918.0
2021-02-05 12:00:00,87.09,87.1,87.07,87.07,69916.0,76.6394,76.6482,76.6218,76.6218,69916.0
2021-02-05 12:05:00,87.06,87.09,87.06,87.08,56509.0,76.613,76.6394,76.613,76.6306,56509.0
2021-02-05 12:10:00,87.08,87.08,87.06,87.06,42126.0,76.6306,76.6306,76.613,76.613,42126.0
2021-02-05 12:15:00,87.06,87.08,87.06,87.06,79671.0,76.613,76.6306,76.613,76.613,79671.0
2021-02-05 12:20:00,87.06,87.07,87.06,87.06,64212.0,76.613,76.6218,76.613,76.613,64212.0
2021-02-05 12:25:00,87.06,87.07,87.06,87.06,30851.0,76.613,76.6218,76.613,76.613,30851.0
2021-02-05 12:30:00,87.06,87.07,87.05,87.06,31083.0,76.613,76.6218,76.6042,76.613,31083.0
2021-02-05 12:35:00,87.06,87.06,87.04,87.05,38236.0,76.613,76.613,76.5954,76.6042,38236.0
2021-02-05 12:40:00,87.05,87.06,87.04,87.06,23909.0,76.6042,76.613,76.5954,76.613,23909.0
2021-02-05 12:45:00,87.05,87.06,87.04,87.04,19040.0,76.6042,76.613,76.5954,76.5954,19040.0
2021-02-05 12:50:00,87.05,87.05,87.04,87.05,44193.0,76.6042,76.6042,76.5954,76.6042,44193.0
2021-02-05 12:55:00,87.05,87.06,87.04,87.05,18969.0,76.6042,76.613,76.5954,76.6042,18969.0
2021-02-05 13:00:00,87.05,87.05,87.04,87.05,53819.0,76.6042,76.6042,76.5954,76.6042,53819.0
2021-02-05 13:05:00,87.05,87.06,87.04,87.06,38328.0,76.6042,76.613,76.5954,76.613,38328.0
2021-02-05 13:10:00,87.06,87.06,87.04,87.06,32402.0,76.613,76.613,76.5954,76.613,32402.0
2021-02-05 13:15:00,87.06,87.07,87.05,87.07,33635.0,76.613,76.6218,76.6042,76.6218,33635.0
2021-02-05 13:20:00,87.07,87.07,87.05,87.06,32608.0,76.6218,76.6218,76.6042,76.613,32608.0
2021-02-05 13:25:00,87.06,87.07,87.05,87.06,105955.0,76.613,76.6218,76.6042,76.613,105955.0
2021-02-05 13:30:00,87.06,87.06,87.05,87.06,32543.0,76.613,76.613,76.6042,76.613,32543.0
2021-02-05 13:35:00,87.05,87.06,87.05,87.05,36486.0,76.6042,76.613,76.6042,76.6042,36486.0
2021-02-05 13:40:00,87.06,87.06,87.05,87.05,96195.0,76.613,76.613,76.6042,76.6042,96195.0
2021-02-05 13:45:00,87.06,87.06,87.05,87.06,64096.0,76.613,76.613,76.6042,76.613,64096.0
2021-02-05 13:50:00,87.05,87.06,87.05,87.06,20467.0,76.6042,76.613,76.6042,76.613,20467.0
2021-02-05 13:55:00,87.06,87.06,87.05,87.06,28466.0,76.613,76.613,76.6042,76.613,28466.0
2021-02-05 14:00:00,87.06,87.06,87.04,87.05,25954.0,76.613,76.613,76.5954,76.6042,25954.0
2021-02-05 14:05:00,87.05,87.05,87.04,87.05,47919.0,76.6042,76.6042,76.5954,76.6042,47919.0
2021-02-05 14:10:00,87.05,87.05,87.04,87.05,47728.0,76.6042,76.6042,76.5954,76.6042,47728.0
2021-02-05 14:15:00,87.05,87.05,87.04,87.05,18775.0,76.6042,76.6042,76.5954,76.6042,18775.0
2021-02-05 14:20:00,87.05,87.05,87.03,87.04,18666.0,76.6042,76.6042,76.5866,76.5954,18666.0
2021-02-05 14:25:00,87.04,87.04,87.03,87.04,45609.0,76.5954,76.5954,76.5866,76.5954,45609.0
2021-02-05 14:30:00,87.03,87.04,87.02,87.03,20614.0,76.5866,76.5954,76.5778,76.5866,20614.0
2021-02-05 14:35:00,87.03,87.03,87.01,87.02,92838.0,76.5866,76.5866,76.569,76.5778,92838.0
2021-02-05 14:40:00,87.01,87.02,87.01,87.02,71669.0,76.569,76.5778,76.569,76.5778,71669.0
2021-02-05 14:45:00,87.02,87.02,87.01,87.01,39701.0,76.5778,76.5778,76.569,76.569,39701.0
2021-02-05 14:50:00,87.02,87.02,87.0,87.01,103703.0,76.5778,76.5778,76.5602,76.569,103703.0
2021-02-05 14:55:00,87.01,87.01,86.99,86.99,70604.0,76.569,76.569,76.5514,76.5514,70604.0
2021-02-05 15:00:00,86.99,87.0,86.97,86.98,54792.0,76.5514,76.5602,76.5338,76.5426,54792.0
2021-02-05 15:05:00,86.98,86.99,86.97,86.98,63512.0,76.5426,76.5514,76.5338,76.5426,63512.0
2021-02-05 15:10:00,86.98,87.0,86.98,87.0,42826.0,76.5426,76.5602,76.5426,76.5602,42826.0
2021-02-05 15:15:00,87.0,87.0,86.99,87.0,108631.0,76.5602,76.5602,76.5514,76.5602,108631.0
2021-02-05 15:20:00,86.99,87.0,86.98,86.98,74437.0,76.5514,76.5602,76.5426,76.5426,74437.0
2021-02-05 15:25:00,86.99,86.99,86.98,86.99,30795.0,76.5514,76.5514,76.5426,76.5514,30795.0
2021-02-05 15:30:00,86.98,86.99,86.97,86.98,39654.0,76.5426,76.5514,76.5338,76.5426,39654.0
2021-02-05 15:35:00,86.98,86.98,86.97,86.98,23757.0,76.5426,76.5426,76.5338,76.5426,23757.0
2021-02-05 15:40:00,86.98,86.98,86.96,86.97,51992.0,76.5426,76.5426,76.525,76.5338,51992.0
2021-02-05 15:45:00,86.97,86.97,86.96,86.97,30391.0,76.5338,76.5338,76.525,76.5338,30391.0
2021-02-05 15:50:00,86.96,86.97,86.95,86.95,45469.0,76.525,76.5338,76.5162,76.5162,45469.0
2021-02-05 15:55:00,86.96,86.96,86.95,86.95,62055.0,76.525,76.525,76.5162,76.5162,62055.0
2021-02-08 09:30:00,86.97,86.98,86.94,86.95,551883.0,76.5338,76.5426,76.5074,76.5162,551883.0
2021-02-08 09:35:00,86.95,86.96,86.94,86.95,119346.0,76.5162,76.525,76.5074,76.5162,119346.0
2021-02-08 09:40:00,86.95,86.96,86.94,86.94,89449.0,76.5162,76.525,76.5074,76.5074,89449.0
2021-02-08 09:45:00,86.95,86.95,86.94,86.94,49612.0,76.5162,76.5162,76.5074,76.5074,49612.0
2021-02-08 09:50:00,86.95,86.96,86.94,86.96,89950.0,76.5162,76.525,76.5074,76.525,89950.0
2021-02-08 09:55:00,86.95,86.96,86.95,86.95,78097.0,76.5162,76.525,76.5162,76.5162,78097.0
2021-02-08 10:00:00,86.95,86.97,86.95,86.97,79323.0,76.5162,76.5338,76.5162,76.5338,79323.0
2021-02-08 10:05:00,86.97,86.98,86.96,86.97,74878.0,76.5338,76.5426,76.525,76.5338,74878.0
2021-02-08 10:10:00,86.98,86.98,86.97,86.97,73701.0,76.5426,76.5426,76.5338,76.5338,73701.0
2021-02-08 10:15:00,86.98,86.99,86.97,86.98,41681.0,76.5426,76.5514,76.5338,76.5426,41681.0
2021-02-08 10:20:00,86.98,86.99,86.97,86.97,41188.0,76.5426,76.5514,76.5338,76.5338,41188.0
2021-02-08 10:25:00,86.98,87.0,86.97,87.0,75398.0,76.5426,76.5602,76.5338,76.5602,75398.0
2021-02-08 10:30:00,87.0,87.0,86.96,86.98,55036.0,76.5602,76.5602,76.525,76.5426,55036.0
2021-02-08 10:35:00,86.98,87.0,86.97,87.0,136641.0,76.5426,76.5602,76.5338,76.5602,136641.0
2021-02-08 10:40:00,87.0,87.02,86.99,87.02,55398.0,76.5602,76.5778,76.5514,76.5778,55398.0
2021-02-08 10:45:00,87.01,87.03,87.0,87.02,59179.0,76.569,76.5866,76.5602,76.5778,59179.0
2021-02-08 10:50:00,87.02,87.06,87.01,87.05,90053.0,76.5778,76.613,76.569,76.6042,90053.0
2021-02-08 10:55:00,87.05,87.05,87.03,87.05,70438.0,76.6042,76.6042,76.5866,76.6042,70438.0
2021-02-08 11:00:00,87.04,87.06,87.04,87.05,54312.0,76.5954,76.613,76.5954,76.6042,54312.0
2021-02-08 11:05:00,87.05,87.07,87.05,87.06,53730.0,76.6042,76.6218,76.6042,76.613,53730.0
2021-02-08 11:10:00,87.06,87.08,87.05,87.08,68301.0,76.613,76.6306,76.6042,76.6306,68301.0
2021-02-08 11:15:00,87.08,87.08,87.07,87.08,28723.0,76.6306,76.6306,76.6218,76.6306,28723.0
2021-02-08 11:20:00,87.08,87.08,87.07,87.08,66365.0,76.6306,76.6306,76.6218,76.6306,66365.0
2021-02-08 11:25:00,87.08,87.09,87.07,87.09,46366.0,76.6306,76.6394,76.6218,76.6394,46366.0
2021-02-08 11:30:00,87.08,87.1,87.08,87.09,60158.0,76.6306,76.6482,76.6306,76.6394,60158.0
2021-02-08 11:35:00,87.09,87.1,87.09,87.1,57092.0,76.6394,76.6482,76.6394,76.6482,57092.0
2021-02-08 11:40:00,87.09,87.11,87.09,87.11,72315.0,76.6394,76.657,76.6394,76.657,72315.0
2021-02-08 11:45:00,87.11,87.12,87.1,87.11,81409.0,76.657,76.6658,76.6482,76.657,81409.0
2021-02-08 11:50:00,87.12,87.12,87.1,87.12,177552.0,76.6658,76.6658,76.6482,76.6658,177552.0
2021-02-08 11:55:00,87.12,87.12,87.11,87.11,54478.0,76.6658,76.6658,76.657,76.657,54478.0
2021-02-08 12:00:00,87.12,87.12,87.11,87.12,49019.0,76.6658,76.6658,76.657,76.6658,49019.0
2021-02-08 12:05:00,87.12,87.12,87.09,87.09,44269.0,76.6658,76.6658,76.6394,76.6394,44269.0
2021-02-08 12:10:00,87.09,87.1,87.09,87.09,42534.0,76.6394,76.6482,76.6394,76.6394,42534.0
2021-02-08 12:15:00,87.1,87.11,87.09,87.1,60207.0,76.6482,76.657,76.6394,76.6482,60207.0
2021-02-08 12:20:00,87.09,87.11,87.09,87.11,15902.0,76.6394,76.657,76.6394,76.657,15902.0
2021-02-08 12:25:00,87.11,87.11,87.1,87.11,18678.0,76.657,76.657,76.6482,76.657,18678.0
2021-02-08 12:30:00,87.11,87.11,87.1,87.1,38573.0,76.657,76.657,76.6482,76.6482,38573.0
2021-02-08 12:35:00,87.11,87.11,87.09,87.09,48819.0,76.657,76.657,76.6394,76.6394,48819.0
2021-02-08 12:40:00,87.09,87.1,87.09,87.09,51210.0,76.6394,76.6482,76.6394,76.6394,51210.0
2021-02-08 12:45:00,87.09,87.1,87.09,87.09,47022.0,76.6394,76.6482,76.6394,76.6394,47022.0
2021-02-08 12:50:00,87.09,87.1,87.07,87.08,57637.0,76.6394,76.6482,76.6218,76.6306,57637.0
2021-02-08 12:55:00,87.08,87.09,87.07,87.09,43420.0,76.6306,76.6394,76.6218,76.6394,43420.0
2021-02-08 13:00:00,87.09,87.09,87.08,87.09,24482.0,76.6394,76.6394,76.6306,76.6394,24482.0
2021-02-08 13:05:00,87.09,87.09,87.08,87.09,25526.0,76.6394,76.6394,76.6306,76.6394,25526.0
2021-02-08 13:10:00,87.09,87.09,87.08,87.08,18628.0,76.6394,76.6394,76.6306,76.6306,18628.0
2021-02-08 13:15:00,87.09,87.09,87.07,87.08,48306.0,76.6394,76.6394,76.6218,76.6306,48306.0
2021-02-08 13:20:00,87.08,87.08,87.07,87.08,97936.0,76.6306,76.6306,76.6218,76.6306,97936.0
2021-02-08 13:25:00,87.07,87.08,87.07,87.08,74762.0,76.6218,76.6306,76.6218,76.6306,74762.0
2021-02-08 13:30:00,87.08,87.08,87.07,87.08,19913.0,76.6306,76.6306,76.6218,76.6306,19913.0
2021-02-08 13:35:00,87.08,87.08,87.07,87.08,29587.0,76.6306,76.6306,76.6218,76.6306,29587.0
2021-02-08 13:40:00,87.08,87.08,87.07,87.07,60215.0,76.6306,76.6306,76.6218,76.6218,60215.0
2021-02-08 13:45:00,87.08,87.08,87.07,87.08,87137.0,76.6306,76.6306,76.6218,76.6306,87137.0
2021-02-08 13:50:00,87.08,87.08,87.07,87.07,45474.0,76.6306,76.6306,76.6218,76.6218,45474.0
2021-02-08 13:55:00,87.08,87.09,87.07,87.09,139297.0,76.6306,76.6394,76.6218,76.6394,139297.0
2021-02-08 14:00:00,87.09,87.09,87.08,87.09,47180.0,76.6394,76.6394,76.6306,76.6394,47180.0
2021-02-08 14:05:00,87.09,87.09,87.08,87.08,54793.0,76.6394,76.6394,76.6306,76.6306,54793.0
2021-02-08 14:10:00,87.09,87.09,87.08,87.09,43889.0,76.6394,76.6394,76.6306,76.6394,43889.0
2021-02-08 14:15:00,87.09,87.09,87.08,87.09,37751.0,76.6394,76.6394,76.6306,76.6394,37751.0
2021-02-08 14:20:00,87.09,87.09,87.08,87.09,84884.0,76.6394,76.6394,76.6306,76.6394,84884.0
2021-02-08 14:25:00,87.09,87.09,87.08,87.09,29125.0,76.6394,76.6394,76.6306,76.6394,29125.0
2021-02-08 14:30:00,87.08,87.09,87.08,87.09,25827.0,76.6306,76.6394,76.6306,76.6394,25827.0
2021-02-08 14:35:00,87.08,87.09,87.08,87.08,55803.0,76.6306,76.6394,76.6306,76.6306,55803.0
2021-02-08 14:40:00,87.09,87.09,87.08,87.09,51462.0,76.6394,76.6394,76.6306,76.6394,51462.0
2021-02-08 14:45:00,87.09,87.09,87.08,87.09,41771.0,76.6394,76.6394,76.6306,76.6394,41771.0
2021-02-08 14:50:00,87.09,87.09,87.08,87.09,27832.0,76.6394,76.6394,76.6306,76.6394,27832.0
2021-02-08 14:55:00,87.08,87.09,87.08,87.08,40218.0,76.6306,76.6394,76.6306,76.6306,40218.0
2021-02-08 15:00:00,87.09,87.09,87.07,87.08,41282.0,76.6394,76.6394,76.6218,76.6306,41282.0
2021-02-08 15:05:00,87.07,87.08,87.06,87.06,39798.0,76.6218,76.6306,76.613,76.613,39798.0
2021-02-08 15:10:00,87.07,87.07,87.06,87.06,40069.0,76.6218,76.6218,76.613,76.613,40069.0
2021-02-08 15:15:00,87.06,87.07,87.05,87.06,123783.0,76.613,76.6218,76.6042,76.613,123783.0
2021-02-08 15:20:00,87.06,87.06,87.05,87.06,35785.0,76.613,76.613,76.6042,76.613,35785.0
2021-02-08 15:25:00,87.06,87.06,87.04,87.05,86149.0,76.613,76.613,76.5954,76.6042,86149.0
2021-02-08 15:30:00,87.05,87.05,87.04,87.04,88396.0,76.6042,76.6042,76.5954,76.5954,88396.0
2021-02-08 15:35:00,87.04,87.05,87.03,87.04,44202.0,76.5954,76.6042,76.5866,76.5954,44202.0
2021-02-08 15:40:00,87.04,87.04,87.01,87.03,183315.0,76.5954,76.5954,76.569,76.5866,183315.0
2021-02-08 15:45:00,87.03,87.04,87.02,87.03,82260.0,76.5866,76.5954,76.5778,76.5866,82260.0
2021-02-08 15:50:00,87.03,87.04,87.03,87.04,33706.0,76.5866,76.5954,76.5866,76.5954,33706.0
2021-02-08 15:55:00,87.03,87.06,87.03,87.06,91454.0,76.5866,76.613,76.5866,76.613,91454.0
2021-02-09 09:30:00,87.06,87.12,87.06,87.11,141930.0,76.613,76.6658,76.613,76.657,141930.0
2021-02-09 09:35:00,87.11,87.14,87.11,87.14,55375.0,76.657,76.6834,76.657,76.6834,55375.0
2021-02-09 09:40:00,87.13,87.14,87.11,87.12,52532.0,76.6746,76.6834,76.657,76.6658,52532.0
2021-02-09 09:45:00,87.11,87.12,87.1,87.12,37988.0,76.657,76.6658,76.6482,76.6658,37988.0
2021-02-09 09:50:00,87.12,87.12,87.09,87.09,44829.0,76.6658,76.6658,76.6394,76.6394,44829.0
2021-02-09 09:55:00,87.1,87.11,87.09,87.11,57474.0,76.6482,76.657,76.6394,76.657,57474.0
2021-02-09 10:00:00,87.1,87.12,87.09,87.12,81968.0,76.6482,76.6658,76.6394,76.6658,81968.0
2021-02-09 10:05:00,87.12,87.13,87.1,87.11,72716.0,76.6658,76.6746,76.6482,76.657,72716.0
2021-02-09 10:10:00,87.11,87.11,87.09,87.09,97091.0,76.657,76.657,76.6394,76.6394,97091.0
2021-02-09 10:15:00,87.09,87.1,87.08,87.09,33220.0,76.6394,76.6482,76.6306,76.6394,33220.0
2021-02-09 10:20:00,87.09,87.1,87.08,87.08,56428.0,76.6394,76.6482,76.6306,76.6306,56428.0
2021-02-09 10:25:00,87.09,87.09,87.08,87.09,34592.0,76.6394,76.6394,76.6306,76.6394,34592.0
2021-02-09 10:30:00,87.08,87.1,87.07,87.09,94331.0,76.6306,76.6482,76.6218,76.6394,94331.0
2021-02-09 10:35:00,87.09,87.1,87.08,87.09,56987.0,76.6394,76.6482,76.6306,76.6394,56987.0
2021-02-09 10:40:00,87.09,87.09,87.08,87.09,43689.0,76.6394,76.6394,76.6306,76.6394,43689.0
2021-02-09 10:45:00,87.09,87.1,87.08,87.09,57946.0,76.6394,76.6482,76.6306,76.6394,57946.0
2021-02-09 10:50:00,87.09,87.09,87.08,87.09,49068.0,76.6394,76.6394,76.6306,76.6394,49068.0
2021-02-09 10:55:00,87.09,87.1,87.08,87.09,70089.0,76.6394,76.6482,76.6306,76.6394,70089.0
2021-02-09 11:00:00,87.08,87.09,87.07,87.08,48284.0,76.6306,76.6394,76.6218,76.6306,48284.0
2021-02-09 11:05:00,87.08,87.09,87.07,87.09,138533.0,76.6306,76.6394,76.6218,76.6394,138533.0
2021-02-09 11:10:00,87.09,87.09,87.08,87.09,67253.0,76.6394,76.6394,76.6306,76.6394,67253.0
2021-02-09 11:15:00,87.09,87.1,87.08,87.09,56042.0,76.6394,76.6482,76.6306,76.6394,56042.0
2021-02-09 11:20:00,87.09,87.11,87.09,87.11,58900.0,76.6394,76.657,76.6394,76.657,58900.0
2021-02-09 11:25:00,87.11,87.11,87.1,87.11,27085.0,76.657,76.657,76.6482,76.657,27085.0
2021-02-09 11:30:00,87.11,87.11,87.09,87.09,33758.0,76.657,76.657,76.6394,76.6394,33758.0
2021-02-09 11:35:00,87.09,87.11,87.09,87.11,108585.0,76.6394,76.657,76.6394,76.657,108585.0
2021-02-09 11:40:00,87.11,87.11,87.1,87.11,33166.0,76.657,76.657,76.6482,76.657,33166.0
2021-02-09 11:45:00,87.11,87.11,87.09,87.1,40442.0,76.657,76.657,76.6394,76.6482,40442.0
2021-02-09 11:50:00,87.11,87.11,87.09,87.11,48120.0,76.657,76.657,76.6394,76.657,48120.0
2021-02-09 11:55:00,87.1,87.11,87.1,87.11,26084.0,76.6482,76.657,76.6482,76.657,26084.0
2021-02-09 12:00:00,87.1,87.11,87.09,87.09,24144.0,76.6482,76.657,76.6394,76.6394,24144.0
2021-02-09 12:05:00,87.1,87.11,87.09,87.11,77475.0,76.6482,76.657,76.6394,76.657,77475.0
2021-02-09 12:10:00,87.11,87.11,87.09,87.09,196730.0,76.657,76.657,76.6394,76.6394,196730.0
2021-02-09 12:15:00,87.09,87.11,87.09,87.09,56826.0,76.6394,76.657,76.6394,76.6394,56826.0
2021-02-09 12:20:00,87.09,87.1,87.09,87.1,62797.0,76.6394,76.6482,76.6394,76.6482,62797.0
2021-02-09 12:25:00,87.1,87.1,87.09,87.09,24429.0,76.6482,76.6482,76.6394,76.6394,24429.0
2021-02-09 12:30:00,87.09,87.1,87.09,87.09,28566.0,76.6394,76.6482,76.6394,76.6394,28566.0
2021-02-09 12:35:00,87.09,87.1,87.09,87.09,75980.0,76.6394,76.6482,76.6394,76.6394,75980.0
2021-02-09 12:40:00,87.09,87.1,87.09,87.09,17051.0,76.6394,76.6482,76.6394,76.6394,17051.0
2021-02-09 12:45:00,87.09,87.1,87.09,87.09,27228.0,76.6394,76.6482,76.6394,76.6394,27228.0
2021-02-09 12:50:00,87.09,87.1,87.08,87.09,32339.0,76.6394,76.6482,76.6306,76.6394,32339.0
2021-02-09 12:55:00,87.09,87.09,87.08,87.09,23651.0,76.6394,76.6394,76.6306,76.6394,23651.0
2021-02-09 13:00:00,87.09,87.09,87.07,87.08,26052.0,76.6394,76.6394,76.6218,76.6306,26052.0
2021-02-09 13:05:00,87.08,87.08,87.07,87.08,14826.0,76.6306,76.6306,76.6218,76.6306,14826.0
2021-02-09 13:10:00,87.08,87.08,87.07,87.08,22318.0,76.6306,76.6306,76.6218,76.6306,22318.0
2021-02-09 13:15:00,87.08,87.09,87.07,87.08,57978.0,76.6306,76.6394,76.6218,76.6306,57978.0
2021-02-09 13:20:00,87.09,87.09,87.08,87.09,40924.0,76.6394,76.6394,76.6306,76.6394,40924.0
2021-02-09 13:25:00,87.09,87.1,87.09,87.09,25382.0,76.6394,76.6482,76.6394,76.6394,25382.0
2021-02-09 13:30:00,87.09,87.1,87.09,87.09,68602.0,76.6394,76.6482,76.6394,76.6394,68602.0
2021-02-09 13:35:00,87.09,87.09,87.07,87.08,33045.0,76.6394,76.6394,76.6218,76.6306,33045.0
2021-02-09 13:40:00,87.08,87.08,87.07,87.07,15378.0,76.6306,76.6306,76.6218,76.6218,15378.0
2021-02-09 13:45:00,87.07,87.08,87.06,87.06,22038.0,76.6218,76.6306,76.613,76.613,22038.0
2021-02-09 13:50:00,87.06,87.07,87.06,87.06,118284.0,76.613,76.6218,76.613,76.613,118284.0
2021-02-09 13:55:00,87.06,87.07,87.06,87.06,39110.0,76.613,76.6218,76.613,76.613,39110.0
2021-02-09 14:00:00,87.06,87.07,87.04,87.05,61275.0,76.613,76.6218,76.5954,76.6042,61275.0
2021-02-09 14:05:00,87.05,87.05,87.04,87.05,57991.0,76.6042,76.6042,76.5954,76.6042,57991.0
2021-02-09 14:10:00,87.05,87.05,87.04,87.05,26802.0,76.6042,76.6042,76.5954,76.6042,26802.0
2021-02-09 14:15:00,87.06,87.06,87.05,87.05,34175.0,76.613,76.613,76.6042,76.6042,34175.0
2021-02-09 14:20:00,87.05,87.06,87.03,87.03,120117.0,76.6042,76.613,76.5866,76.5866,120117.0
2021-02-09 14:25:00,87.03,87.04,87.03,87.04,16803.0,76.5866,76.5954,76.5866,76.5954,16803.0
2021-02-09 14:30:00,87.04,87.04,87.03,87.04,53824.0,76.5954,76.5954,76.5866,76.5954,53824.0
2021-02-09 14:35:00,87.03,87.04,87.02,87.03,51173.0,76.5866,76.5954,76.5778,76.5866,51173.0
2021-02-09 14:40:00,87.04,87.04,87.03,87.03,30437.0,76.5954,76.5954,76.5866,76.5866,30437.0
2021-02-09 14:45:00,87.04,87.04,87.03,87.04,28850.0,76.5954,76.5954,76.5866,76.5954,28850.0
2021-02-09 14:50:00,87.04,87.04,87.02,87.02,24206.0,76.5954,76.5954,76.5778,76.5778,24206.0
2021-02-09 14:55:00,87.03,87.04,87.02,87.04,39554.0,76.5866,76.5954,76.5778,76.5954,39554.0
2021-02-09 15:00:00,87.04,87.04,87.03,87.04,27289.0,76.5954,76.5954,76.5866,76.5954,27289.0
2021-02-09 15:05:00,87.04,87.04,87.01,87.02,52445.0,76.5954,76.5954,76.569,76.5778,52445.0
2021-02-09 15:10:00,87.03,87.03,87.02,87.03,33178.0,76.5866,76.5866,76.5778,76.5866,33178.0
2021-02-09 15:15:00,87.03,87.04,87.02,87.04,68232.0,76.5866,76.5954,76.5778,76.5954,68232.0
2021-02-09 15:20:00,87.04,87.04,87.03,87.03,51022.0,76.5954,76.5954,76.5866,76.5866,51022.0
2021-02-09 15:25:00,87.04,87.04,87.03,87.04,75024.0,76.5954,76.5954,76.5866,76.5954,75024.0
2021-02-09 15:30:00,87.03,87.04,87.03,87.03,71105.0,76.5866,76.5954,76.5866,76.5866,71105.0
2021-02-09 15:35:00,87.03,87.04,87.03,87.03,44171.0,76.5866,76.5954,76.5866,76.5866,44171.0
2021-02-09 15:40:00,87.04,87.04,87.03,87.04,41779.0,76.5954,76.5954,76.5866,76.5954,41779.0
2021-02-09 15:45:00,87.04,87.05,87.03,87.05,88442.0,76.5954,76.6042,76.5866,76.6042,88442.0
2021-02-09 15:50:00,87.05,87.05,87.03,87.03,96368.0,76.6042,76.6042,76.5866,76.5866,96368.0
2021-02-09 15:55:00,87.03,87.04,87.01,87.02,122077.0,76.5866,76.5954,76.569,76.5778,122077.0
2021-02-10 09:30:00,87.12,87.12,87.07,87.1,105200.0,76.6658,76.6658,76.6218,76.6482,105200.0
2021-02-10 09:35:00,87.1,87.11,87.08,87.09,44629.0,76.6482,76.657,76.6306,76.6394,44629.0
2021-02-10 09:40:00,87.09,87.13,87.09,87.12,48025.0,76.6394,76.6746,76.6394,76.6658,48025.0
2021-02-10 09:45:00,87.13,87.13,87.11,87.12,45587.0,76.6746,76.6746,76.657,76.6658,45587.0
2021-02-10 09:50:00,87.13,87.13,87.12,87.13,25378.0,76.6746,76.6746,76.6658,76.6746,25378.0
2021-02-10 09:55:00,87.13,87.13,87.11,87.13,17214.0,76.6746,76.6746,76.657,76.6746,17214.0
2021-02-10 10:00:00,87.13,87.13,87.11,87.12,64206.0,76.6746,76.6746,76.657,76.6658,64206.0
2021-02-10 10:05:00,87.12,87.13,87.11,87.13,49268.0,76.6658,76.6746,76.657,76.6746,49268.0
2021-02-10 10:10:00,87.13,87.13,87.11,87.13,55851.0,76.6746,76.6746,76.657,76.6746,55851.0
2021-02-10 10:15:00,87.13,87.13,87.12,87.13,32738.0,76.6746,76.6746,76.6658,76.6746,32738.0
2021-02-10 10:20:00,87.13,87.14,87.12,87.13,64006.0,76.6746,76.6834,76.6658,76.6746,64006.0
2021-02-10 10:25:00,87.13,87.14,87.12,87.14,26538.0,76.6746,76.6834,76.6658,76.6834,26538.0
2021-02-10 10:30:00,87.14,87.14,87.12,87.13,69389.0,76.6834,76.6834,76.6658,76.6746,69389.0
2021-02-10 10:35:00,87.13,87.14,87.11,87.14,40971.0,76.6746,76.6834,76.657,76.6834,40971.0
2021-02-10 10:40:00,87.14,87.14,87.12,87.13,95634.0,76.6834,76.6834,76.6658,76.6746,95634.0
2021-02-10 10:45:00,87.13,87.13,87.11,87.12,60200.0,76.6746,76.6746,76.657,76.6658,60200.0
2021-02-10 10:50:00,87.12,87.12,87.1,87.1,29726.0,76.6658,76.6658,76.6482,76.6482,29726.0
2021-02-10 10:55:00,87.11,87.11,87.1,87.11,35176.0,76.657,76.657,76.6482,76.657,35176.0
2021-02-10 11:00:00,87.12,87.12,87.1,87.1,48689.0,76.6658,76.6658,76.6482,76.6482,48689.0
2021-02-10 11:05:00,87.09,87.11,87.09,87.1,39503.0,76.6394,76.657,76.6394,76.6482,39503.0
2021-02-10 11:10:00,87.1,87.1,87.09,87.09,69241.0,76.6482,76.6482,76.6394,76.6394,69241.0
2021-02-10 11:15:00,87.09,87.11,87.09,87.11,41422.0,76.6394,76.657,76.6394,76.657,41422.0
2021-02-10 11:20:00,87.11,87.11,87.1,87.1,41354.0,76.657,76.657,76.6482,76.6482,41354.0
2021-02-10 11:25:00,87.11,87.12,87.1,87.12,63895.0,76.657,76.6658,76.6482,76.6658,63895.0
2021-02-10 11:30:00,87.12,87.12,87.1,87.12,39005.0,76.6658,76.6658,76.6482,76.6658,39005.0
2021-02-10 11:35:00,87.12,87.12,87.11,87.12,58145.0,76.6658,76.6658,76.657,76.6658,58145.0
2021-02-10 11:40:00,87.12,87.12,87.11,87.11,52999.0,76.6658,76.6658,76.657,76.657,52999.0
2021-02-10 11:45:00,87.12,87.12,87.1,87.11,55161.0,76.6658,76.6658,76.6482,76.657,55161.0
2021-02-10 11:50:00,87.1,87.11,87.1,87.1,24357.0,76.6482,76.657,76.6482,76.6482,24357.0
2021-02-10 11:55:00,87.1,87.11,87.1,87.1,35762.0,76.6482,76.657,76.6482,76.6482,35762.0
2021-02-10 12:00:00,87.11,87.11,87.1,87.11,34773.0,76.657,76.657,76.6482,76.657,34773.0
2021-02-10 12:05:00,87.11,87.12,87.1,87.12,21441.0,76.657,76.6658,76.6482,76.6658,21441.0
2021-02-10 12:10:00,87.12,87.13,87.11,87.12,57230.0,76.6658,76.6746,76.657,76.6658,57230.0
2021-02-10 12:15:00,87.12,87.13,87.12,87.13,25434.0,76.6658,76.6746,76.6658,76.6746,25434.0
2021-02-10 12:20:00,87.13,87.13,87.12,87.13,50502.0,76.6746,76.6746,76.6658,76.6746,50502.0
2021-02-10 12:25:00,87.12,87.13,87.11,87.11,34690.0,76.6658,76.6746,76.657,76.657,34690.0
2021-02-10 12:30:00,87.12,87.13,87.11,87.13,35239.0,76.6658,76.6746,76.657,76.6746,35239.0
2021-02-10 12:35:00,87.13,87.13,87.11,87.12,19198.0,76.6746,76.6746,76.657,76.6658,19198.0
2021-02-10 12:40:00,87.12,87.12,87.11,87.12,19238.0,76.6658,76.6658,76.657,76.6658,19238.0
2021-02-10 12:45:00,87.12,87.12,87.11,87.12,46641.0,76.6658,76.6658,76.657,76.6658,46641.0
2021-02-10 12:50:00,87.12,87.12,87.11,87.12,50185.0,76.6658,76.6658,76.657,76.6658,50185.0
2021-02-10 12:55:00,87.12,87.12,87.1,87.11,27311.0,76.6658,76.6658,76.6482,76.657,27311.0
2021-02-10 13:00:00,87.1,87.12,87.09,87.11,62442.0,76.6482,76.6658,76.6394,76.657,62442.0
2021-02-10 13:05:00,87.11,87.12,87.1,87.11,36462.0,76.657,76.6658,76.6482,76.657,36462.0
2021-02-10 13:10:00,87.1,87.11,87.1,87.11,12325.0,76.6482,76.657,76.6482,76.657,12325.0
2021-02-10 13:15:00,87.11,87.12,87.1,87.11,24284.0,76.657,76.6658,76.6482,76.657,24284.0
2021-02-10 13:20:00,87.11,87.12,87.11,87.12,32090.0,76.657,76.6658,76.657,76.6658,32090.0
2021-02-10 13:25:00,87.12,87.12,87.11,87.12,24979.0,76.6658,76.6658,76.657,76.6658,24979.0
2021-02-10 13:30:00,87.12,87.13,87.11,87.13,44411.0,76.6658,76.6746,76.657,76.6746,44411.0
2021-02-10 13:35:00,87.13,87.13,87.12,87.13,22522.0,76.6746,76.6746,76.6658,76.6746,22522.0
2021-02-10 13:40:00,87.13,87.13,87.12,87.13,52803.0,76.6746,76.6746,76.6658,76.6746,52803.0
2021-02-10 13:45:00,87.13,87.14,87.12,87.14,52923.0,76.6746,76.6834,76.6658,76.6834,52923.0
2021-02-10 13:50:00,87.14,87.14,87.13,87.14,28482.0,76.6834,76.6834,76.6746,76.6834,28482.0
2021-02-10 13:55:00,87.14,87.14,87.13,87.14,23997.0,76.6834,76.6834,76.6746,76.6834,23997.0
2021-02-10 14:00:00,87.14,87.14,87.12,87.13,59339.0,76.6834,76.6834,76.6658,76.6746,59339.0
2021-02-10 14:05:00,87.13,87.13,87.12,87.13,20030.0,76.6746,76.6746,76.6658,76.6746,20030.0
2021-02-10 14:10:00,87.13,87.14,87.12,87.13,40988.0,76.6746,76.6834,76.6658,76.6746,40988.0
2021-02-10 14:15:00,87.13,87.13,87.12,87.13,46109.0,76.6746,76.6746,76.6658,76.6746,46109.0
2021-02-10 14:20:00,87.13,87.14,87.12,87.14,60770.0,76.6746,76.6834,76.6658,76.6834,60770.0
2021-02-10 14:25:00,87.14,87.14,87.12,87.13,31174.0,76.6834,76.6834,76.6658,76.6746,31174.0
2021-02-10 14:30:00,87.13,87.14,87.12,87.14,53741.0,76.6746,76.6834,76.6658,76.6834,53741.0
2021-02-10 14:35:00,87.14,87.15,87.13,87.14,33115.0,76.6834,76.6922,76.6746,76.6834,33115.0
2021-02-10 14:40:00,87.14,87.14,87.13,87.14,38162.0,76.6834,76.6834,76.6746,76.6834,38162.0
2021-02-10 14:45:00,87.14,87.14,87.12,87.12,29135.0,76.6834,76.6834,76.6658,76.6658,29135.0
2021-02-10 14:50:00,87.12,87.13,87.12,87.13,45174.0,76.6658,76.6746,76.6658,76.6746,45174.0
2021-02-10 14:55:00,87.12,87.14,87.12,87.14,117141.0,76.6658,76.6834,76.6658,76.6834,117141.0
2021-02-10 15:00:00,87.14,87.14,87.12,87.13,27884.0,76.6834,76.6834,76.6658,76.6746,27884.0
2021-02-10 15:05:00,87.13,87.13,87.12,87.13,54156.0,76.6746,76.6746,76.6658,76.6746,54156.0
2021-02-10 15:10:00,87.12,87.14,87.12,87.14,28512.0,76.6658,76.6834,76.6658,76.6834,28512.0
2021-02-10 15:15:00,87.14,87.14,87.13,87.14,75068.0,76.6834,76.6834,76.6746,76.6834,75068.0
2021-02-10 15:20:00,87.14,87.15,87.13,87.15,71448.0,76.6834,76.6922,76.6746,76.6922,71448.0
2021-02-10 15:25:00,87.14,87.16,87.14,87.15,72156.0,76.6834,76.701,76.6834,76.6922,72156.0
2021-02-10 15:30:00,87.15,87.16,87.15,87.16,31357.0,76.6922,76.701,76.6922,76.701,31357.0
2021-02-10 15:35:00,87.15,87.15,87.14,87.14,47136.0,76.6922,76.6922,76.6834,76.6834,47136.0
2021-02-10 15:40:00,87.15,87.15,87.14,87.15,73541.0,76.6922,76.6922,76.6834,76.6922,73541.0
2021-02-10 15:45:00,87.15,87.15,87.14,87.15,59741.0,76.6922,76.6922,76.6834,76.6922,59741.0
2021-02-10 15:50:00,87.15,87.15,87.14,87.14,40160.0,76.6922,76.6922,76.6834,76.6834,40160.0
2021-02-10 15:55:00,87.15,87.15,87.14,87.15,66227.0,76.6922,76.6922,76.6834,76.6922,66227.0
2021-02-11 09:30:00,87.19,87.19,87.16,87.17,157864.0,76.7274,76.7274,76.701,76.7098,157864.0
2021-02-11 09:35:00,87.17,87.17,87.14,87.16,45235.0,76.7098,76.7098,76.6834,76.701,45235.0
2021-02-11 09:40:00,87.15,87.16,87.12,87.13,38198.0,76.6922,76.701,76.6658,76.6746,38198.0
2021-02-11 09:45:00,87.13,87.15,87.12,87.15,75257.0,76.6746,76.6922,76.6658,76.6922,75257.0
2021-02-11 09:50:00,87.15,87.16,87.14,87.16,88918.0,76.6922,76.701,76.6834,76.701,88918.0
2021-02-11 09:55:00,87.16,87.16,87.14,87.16,26829.0,76.701,76.701,76.6834,76.701,26829.0
2021-02-11 10:00:00,87.16,87.16,87.15,87.16,43962.0,76.701,76.701,76.6922,76.701,43962.0
2021-02-11 10:05:00,87.16,87.16,87.15,87.16,41405.0,76.701,76.701,76.6922,76.701,41405.0
2021-02-11 10:10:00,87.16,87.16,87.15,87.15,47788.0,76.701,76.701,76.6922,76.6922,47788.0
2021-02-11 10:15:00,87.16,87.16,87.15,87.15,54321.0,76.701,76.701,76.6922,76.6922,54321.0
2021-02-11 10:20:00,87.16,87.17,87.15,87.17,33061.0,76.701,76.7098,76.6922,76.7098,33061.0
2021-02-11 10:25:00,87.16,87.17,87.14,87.15,32770.0,76.701,76.7098,76.6834,76.6922,32770.0
2021-02-11 10:30:00,87.15,87.18,87.14,87.17,240805.0,76.6922,76.7186,76.6834,76.7098,240805.0
2021-02-11 10:35:00,87.17,87.17,87.16,87.16,27890.0,76.7098,76.7098,76.701,76.701,27890.0
2021-02-11 10:40:00,87.17,87.17,87.15,87.16,66926.0,76.7098,76.7098,76.6922,76.701,66926.0
2021-02-11 10:45:00,87.16,87.16,87.15,87.15,23858.0,76.701,76.701,76.6922,76.6922,23858.0
2021-02-11 10:50:00,87.16,87.16,87.14,87.15,40304.0,76.701,76.701,76.6834,76.6922,40304.0
2021-02-11 10:55:00,87.15,87.16,87.14,87.15,51708.0,76.6922,76.701,76.6834,76.6922,51708.0
2021-02-11 11:00:00,87.15,87.15,87.14,87.15,40141.0,76.6922,76.6922,76.6834,76.6922,40141.0
2021-02-11 11:05:00,87.14,87.15,87.14,87.14,61688.0,76.6834,76.6922,76.6834,76.6834,61688.0
2021-02-11 11:10:00,87.15,87.15,87.13,87.14,47383.0,76.6922,76.6922,76.6746,76.6834,47383.0
2021-02-11 11:15:00,87.14,87.14,87.12,87.13,43684.0,76.6834,76.6834,76.6658,76.6746,43684.0
2021-02-11 11:20:00,87.12,87.13,87.11,87.12,31614.0,76.6658,76.6746,76.657,76.6658,31614.0
2021-02-11 11:25:00,87.11,87.12,87.11,87.11,38917.0,76.657,76.6658,76.657,76.657,38917.0
2021-02-11 11:30:00,87.12,87.12,87.1,87.11,48347.0,76.6658,76.6658,76.6482,76.657,48347.0
2021-02-11 11:35:00,87.11,87.11,87.09,87.1,37460.0,76.657,76.657,76.6394,76.6482,37460.0
2021-02-11 11:40:00,87.1,87.1,87.09,87.09,50363.0,76.6482,76.6482,76.6394,76.6394,50363.0
2021-02-11 11:45:00,87.09,87.1,87.08,87.08,39621.0,76.6394,76.6482,76.6306,76.6306,39621.0
2021-02-11 11:50:00,87.08,87.09,87.08,87.09,45884.0,76.6306,76.6394,76.6306,76.6394,45884.0
2021-02-11 11:55:00,87.09,87.11,87.09,87.11,54110.0,76.6394,76.657,76.6394,76.657,54110.0
2021-02-11 12:00:00,87.11,87.12,87.1,87.11,22345.0,76.657,76.6658,76.6482,76.657,22345.0
2021-02-11 12:05:00,87.11,87.12,87.1,87.12,56353.0,76.657,76.6658,76.6482,76.6658,56353.0
2021-02-11 12:10:00,87.12,87.13,87.11,87.13,49116.0,76.6658,76.6746,76.657,76.6746,49116.0
2021-02-11 12:15:00,87.13,87.14,87.12,87.13,85091.0,76.6746,76.6834,76.6658,76.6746,85091.0
2021-02-11 12:20:00,87.14,87.14,87.13,87.14,37428.0,76.6834,76.6834,76.6746,76.6834,37428.0
2021-02-11 12:25:00,87.14,87.14,87.12,87.12,20168.0,76.6834,76.6834,76.6658,76.6658,20168.0
2021-02-11 12:30:00,87.13,87.14,87.12,87.13,48511.0,76.6746,76.6834,76.6658,76.6746,48511.0
2021-02-11 12:35:00,87.13,87.14,87.12,87.14,70104.0,76.6746,76.6834,76.6658,76.6834,70104.0
2021-02-11 12:40:00,87.14,87.14,87.13,87.14,42010.0,76.6834,76.6834,76.6746,76.6834,42010.0
2021-02-11 12:45:00,87.13,87.14,87.12,87.13,47719.0,76.6746,76.6834,76.6658,76.6746,47719.0
2021-02-11 12:50:00,87.13,87.14,87.12,87.14,41924.0,76.6746,76.6834,76.6658,76.6834,41924.0
2021-02-11 12:55:00,87.14,87.14,87.11,87.11,73620.0,76.6834,76.6834,76.657,76.657,73620.0
2021-02-11 13:00:00,87.12,87.13,87.07,87.08,41815.0,76.6658,76.6746,76.6218,76.6306,41815.0
2021-02-11 13:05:00,87.08,87.08,87.05,87.07,54236.0,76.6306,76.6306,76.6042,76.6218,54236.0
2021-02-11 13:10:00,87.06,87.1,87.06,87.09,33018.0,76.613,76.6482,76.613,76.6394,33018.0
2021-02-11 13:15:00,87.09,87.09,87.04,87.05,63353.0,76.6394,76.6394,76.5954,76.6042,63353.0
2021-02-11 13:20:00,87.06,87.07,87.05,87.06,34653.0,76.613,76.6218,76.6042,76.613,34653.0
2021-02-11 13:25:00,87.06,87.09,87.06,87.06,85855.0,76.613,76.6394,76.613,76.613,85855.0
2021-02-11 13:30:00,87.06,87.08,87.05,87.06,49621.0,76.613,76.6306,76.6042,76.613,49621.0
2021-02-11 13:35:00,87.07,87.08,87.06,87.08,40022.0,76.6218,76.6306,76.613,76.6306,40022.0
2021-02-11 13:40:00,87.08,87.08,87.05,87.06,27891.0,76.6306,76.6306,76.6042,76.613,27891.0
2021-02-11 13:45:00,87.06,87.07,87.05,87.05,44461.0,76.613,76.6218,76.6042,76.6042,44461.0
2021-02-11 13:50:00,87.05,87.06,87.03,87.04,35781.0,76.6042,76.613,76.5866,76.5954,35781.0
2021-02-11 13:55:00,87.04,87.04,87.02,87.03,22939.0,76.5954,76.5954,76.5778,76.5866,22939.0
2021-02-11 14:00:00,87.04,87.05,87.03,87.05,54218.0,76.5954,76.6042,76.5866,76.6042,54218.0
2021-02-11 14:05:00,87.05,87.05,87.03,87.05,54151.0,76.6042,76.6042,76.5866,76.6042,54151.0
2021-02-11 14:10:00,87.05,87.06,87.04,87.05,72703.0,76.6042,76.613,76.5954,76.6042,72703.0
2021-02-11 14:15:00,87.06,87.06,87.03,87.04,31452.0,76.613,76.613,76.5866,76.5954,31452.0
2021-02-11 14:20:00,87.03,87.05,87.03,87.05,24379.0,76.5866,76.6042,76.5866,76.6042,24379.0
2021-02-11 14:25:00,87.04,87.06,87.03,87.05,45480.0,76.5954,76.613,76.5866,76.6042,45480.0
2021-02-11 14:30:00,87.05,87.06,87.04,87.06,38782.0,76.6042,76.613,76.5954,76.613,38782.0
2021-02-11 14:35:00,87.06,87.07,87.05,87.06,33503.0,76.613,76.6218,76.6042,76.613,33503.0
2021-02-11 14:40:00,87.06,87.08,87.06,87.06,65335.0,76.613,76.6306,76.613,76.613,65335.0
2021-02-11 14:45:00,87.07,87.08,87.06,87.06,50016.0,76.6218,76.6306,76.613,76.613,50016.0
2021-02-11 14:50:00,87.07,87.07,87.06,87.06,49830.0,76.6218,76.6218,76.613,76.613,49830.0
2021-02-11 14:55:00,87.06,87.07,87.05,87.06,30681.0,76.613,76.6218,76.6042,76.613,30681.0
2021-02-11 15:00:00,87.05,87.06,87.04,87.06,18554.0,76.6042,76.613,76.5954,76.613,18554.0
2021-02-11 15:05:00,87.06,87.07,87.05,87.05,21666.0,76.613,76.6218,76.6042,76.6042,21666.0
2021-02-11 15:10:00,87.05,87.06,87.04,87.06,57340.0,76.6042,76.613,76.5954,76.613,57340.0
2021-02-11 15:15:00,87.06,87.06,87.05,87.06,34506.0,76.613,76.613,76.6042,76.613,34506.0
2021-02-11 15:20:00,87.06,87.06,87.05,87.06,46746.0,76.613,76.613,76.6042,76.613,46746.0
2021-02-11 15:25:00,87.06,87.06,87.05,87.05,82802.0,76.613,76.613,76.6042,76.6042,82802.0
2021-02-11 15:30:00,87.05,87.06,87.05,87.05,73277.0,76.6042,76.613,76.6042,76.6042,73277.0
2021-02-11 15:35:00,87.06,87.06,87.05,87.06,32739.0,76.613,76.613,76.6042,76.613,32739.0
2021-02-11 15:40:00,87.06,87.07,87.05,87.06,58379.0,76.613,76.6218,76.6042,76.613,58379.0
2021-02-11 15:45:00,87.06,87.08,87.06,87.06,365885.0,76.613,76.6306,76.613,76.613,365885.0
2021-02-11 15:50:00,87.06,87.07,87.06,87.07,93435.0,76.613,76.6218,76.613,76.6218,93435.0
2021-02-11 15:55:00,87.06,87.07,87.05,87.05,112976.0,76.613,76.6218,76.6042,76.6042,112976.0
2021-02-12 09:30:00,86.93,86.94,86.85,86.88,147980.0,76.4986,76.5074,76.4282,76.4546,147980.0
2021-02-12 09:35:00,86.88,86.88,86.85,86.88,55120.0,76.4546,76.4546,76.4282,76.4546,55120.0
2021-02-12 09:40:00,86.86,86.87,86.84,86.86,49637.0,76.437,76.4458,76.4194,76.437,49637.0
2021-02-12 09:45:00,86.85,86.86,86.84,86.85,30792.0,76.4282,76.437,76.4194,76.4282,30792.0
2021-02-12 09:50:00,86.86,86.87,86.85,86.86,42541.0,76.437,76.4458,76.4282,76.437,42541.0
2021-02-12 09:55:00,86.86,86.88,86.86,86.87,17492.0,76.437,76.4546,76.437,76.4458,17492.0
2021-02-12 10:00:00,86.87,86.87,86.85,86.87,35655.0,76.4458,76.4458,76.4282,76.4458,35655.0
2021-02-12 10:05:00,86.87,86.88,86.86,86.87,47538.0,76.4458,76.4546,76.437,76.4458,47538.0
2021-02-12 10:10:00,86.87,86.9,86.86,86.9,56001.0,76.4458,76.4722,76.437,76.4722,56001.0
2021-02-12 10:15:00,86.89,86.94,86.89,86.91,51346.0,76.4634,76.5074,76.4634,76.481,51346.0
2021-02-12 10:20:00,86.92,86.92,86.89,86.91,66057.0,76.4898,76.4898,76.4634,76.481,66057.0
2021-02-12 10:25:00,86.91,86.91,86.89,86.9,55239.0,76.481,76.481,76.4634,76.4722,55239.0
2021-02-12 10:30:00,86.9,86.9,86.88,86.9,30544.0,76.4722,76.4722,76.4546,76.4722,30544.0
2021-02-12 10:35:00,86.89,86.9,86.88,86.88,62104.0,76.4634,76.4722,76.4546,76.4546,62104.0
2021-02-12 10:40:00,86.88,86.9,86.87,86.9,35282.0,76.4546,76.4722,76.4458,76.4722,35282.0
2021-02-12 10:45:00,86.9,86.92,86.9,86.91,45610.0,76.4722,76.4898,76.4722,76.481,45610.0
2021-02-12 10:50:00,86.9,86.93,86.9,86.92,62229.0,76.4722,76.4986,76.4722,76.4898,62229.0
2021-02-12 10:55:00,86.92,86.95,86.92,86.94,73966.0,76.4898,76.5162,76.4898,76.5074,73966.0
2021-02-12 11:00:00,86.94,86.95,86.93,86.94,65708.0,76.5074,76.5162,76.4986,76.5074,65708.0
2021-02-12 11:05:00,86.94,86.97,86.94,86.95,46963.0,76.5074,76.5338,76.5074,76.5162,46963.0
2021-02-12 11:10:00,86.95,86.96,86.94,86.95,46798.0,76.5162,76.525,76.5074,76.5162,46798.0
2021-02-12 11:15:00,86.95,86.95,86.93,86.93,68437.0,76.5162,76.5162,76.4986,76.4986,68437.0
2021-02-12 11:20:00,86.93,86.95,86.93,86.94,56289.0,76.4986,76.5162,76.4986,76.5074,56289.0
2021-02-12 11:25:00,86.95,86.96,86.94,86.95,75057.0,76.5162,76.525,76.5074,76.5162,75057.0
2021-02-12 11:30:00,86.95,86.96,86.94,86.95,22904.0,76.5162,76.525,76.5074,76.5162,22904.0
2021-02-12 11:35:00,86.95,86.95,86.94,86.94,37248.0,76.5162,76.5162,76.5074,76.5074,37248.0
2021-02-12 11:40:00,86.95,86.95,86.92,86.92,72414.0,76.5162,76.5162,76.4898,76.4898,72414.0
2021-02-12 11:45:00,86.92,86.94,86.92,86.93,56675.0,76.4898,76.5074,76.4898,76.4986,56675.0
2021-02-12 11:50:00,86.92,86.93,86.91,86.92,46605.0,76.4898,76.4986,76.481,76.4898,46605.0
2021-02-12 11:55:00,86.92,86.94,86.91,86.94,54149.0,76.4898,76.5074,76.481,76.5074,54149.0
2021-02-12 12:00:00,86.94,86.94,86.92,86.94,49434.0,76.5074,76.5074,76.4898,76.5074,49434.0
2021-02-12 12:05:00,86.94,86.94,86.92,86.92,36758.0,76.5074,76.5074,76.4898,76.4898,36758.0
2021-02-12 12:10:00,86.93,86.93,86.91,86.92,38470.0,76.4986,76.4986,76.481,76.4898,38470.0
2021-02-12 12:15:00,86.92,86.93,86.91,86.92,28412.0,76.4898,76.4986,76.481,76.4898,28412.0
2021-02-12 12:20:00,86.92,86.93,86.91,86.92,32878.0,76.4898,76.4986,76.481,76.4898,32878.0
2021-02-12 12:25:00,86.92,86.92,86.9,86.91,53543.0,76.4898,76.4898,76.4722,76.481,53543.0
2021-02-12 12:30:00,86.91,86.92,86.9,86.92,65894.0,76.481,76.4898,76.4722,76.4898,65894.0
2021-02-12 12:35:00,86.91,86.92,86.9,86.91,163539.0,76.481,76.4898,76.4722,76.481,163539.0
2021-02-12 12:40:00,86.91,86.91,86.9,86.91,36437.0,76.481,76.481,76.4722,76.481,36437.0
2021-02-12 12:45:00,86.9,86.9,86.88,86.9,42071.0,76.4722,76.4722,76.4546,76.4722,42071.0
2021-02-12 12:50:00,86.9,86.9,86.88,86.88,16343.0,76.4722,76.4722,76.4546,76.4546,16343.0
2021-02-12 12:55:00,86.89,86.89,86.87,86.88,29004.0,76.4634,76.4634,76.4458,76.4546,29004.0
2021-02-12 13:00:00,86.88,86.88,86.87,86.88,36339.0,76.4546,76.4546,76.4458,76.4546,36339.0
2021-02-12 13:05:00,86.87,86.88,86.87,86.88,21727.0,76.4458,76.4546,76.4458,76.4546,21727.0
2021-02-12 13:10:00,86.87,86.88,86.87,86.87,16725.0,76.4458,76.4546,76.4458,76.4458,16725.0
2021-02-12 13:15:00,86.87,86.89,86.87,86.88,83307.0,76.4458,76.4634,76.4458,76.4546,83307.0
2021-02-12 13:20:00,86.88,86.91,86.88,86.9,102781.0,76.4546,76.481,76.4546,76.4722,102781.0
2021-02-12 13:25:00,86.9,86.9,86.88,86.89,50208.0,76.4722,76.4722,76.4546,76.4634,50208.0
2021-02-12 13:30:00,86.89,86.89,86.88,86.89,18241.0,76.4634,76.4634,76.4546,76.4634,18241.0
2021-02-12 13:35:00,86.89,86.9,86.88,86.9,57979.0,76.4634,76.4722,76.4546,76.4722,57979.0
2021-02-12 13:40:00,86.9,86.9,86.88,86.89,14411.0,76.4722,76.4722,76.4546,76.4634,14411.0
2021-02-12 13:45:00,86.88,86.89,86.88,86.89,21156.0,76.4546,76.4634,76.4546,76.4634,21156.0
2021-02-12 13:50:00,86.89,86.89,86.87,86.88,77518.0,76.4634,76.4634,76.4458,76.4546,77518.0
2021-02-12 13:55:00,86.88,86.89,86.87,86.88,43282.0,76.4546,76.4634,76.4458,76.4546,43282.0
2021-02-12 14:00:00,86.88,86.89,86.87,86.87,24637.0,76.4546,76.4634,76.4458,76.4458,24637.0
2021-02-12 14:05:00,86.88,86.89,86.87,86.89,47554.0,76.4546,76.4634,76.4458,76.4634,47554.0
2021-02-12 14:10:00,86.89,86.89,86.86,86.87,65495.0,76.4634,76.4634,76.437,76.4458,65495.0
2021-02-12 14:15:00,86.86,86.89,86.86,86.88,58621.0,76.437,76.4634,76.437,76.4546,58621.0
2021-02-12 14:20:00,86.88,86.88,86.86,86.87,87048.0,76.4546,76.4546,76.437,76.4458,87048.0
2021-02-12 14:25:00,86.87,86.88,86.86,86.87,52885.0,76.4458,76.4546,76.437,76.4458,52885.0
2021-02-12 14:30:00,86.87,86.88,86.86,86.87,26188.0,76.4458,76.4546,76.437,76.4458,26188.0
2021-02-12 14:35:00,86.86,86.87,86.85,86.86,73776.0,76.437,76.4458,76.4282,76.437,73776.0
2021-02-12 14:40:00,86.86,86.86,86.85,86.86,28327.0,76.437,76.437,76.4282,76.437,28327.0
2021-02-12 14:45:00,86.86,86.86,86.85,86.86,37344.0,76.437,76.437,76.4282,76.437,37344.0
2021-02-12 14:50:00,86.86,86.86,86.85,86.86,51628.0,76.437,76.437,76.4282,76.437,51628.0
2021-02-12 14:55:00,86.86,86.86,86.85,86.86,61769.0,76.437,76.437,76.4282,76.437,61769.0
2021-02-12 15:00:00,86.85,86.86,86.83,86.84,57309.0,76.4282,76.437,76.4106,76.4194,57309.0
2021-02-12 15:05:00,86.84,86.85,86.84,86.84,46605.0,76.4194,76.4282,76.4194,76.4194,46605.0
2021-02-12 15:10:00,86.84,86.85,86.84,86.84,54383.0,76.4194,76.4282,76.4194,76.4194,54383.0
2021-02-12 15:15:00,86.85,86.86,86.84,86.86,66702.0,76.4282,76.437,76.4194,76.437,66702.0
2021-02-12 15:20:00,86.85,86.86,86.84,86.84,34162.0,76.4282,76.437,76.4194,76.4194,34162.0
2021-02-12 15:25:00,86.84,86.85,86.83,86.84,118954.0,76.4194,76.4282,76.4106,76.4194,118954.0
2021-02-12 15:30:00,86.84,86.84,86.83,86.84,124465.0,76.4194,76.4194,76.4106,76.4194,124465.0
2021-02-12 15:35:00,86.83,86.84,86.82,86.82,56253.0,76.4106,76.4194,76.4018,76.4018,56253.0
2021-02-12 15:40:00,86.82,86.83,86.81,86.81,59213.0,76.4018,76.4106,76.393,76.393,59213.0
2021-02-12 15:45:00,86.81,86.84,86.81,86.84,76196.0,76.393,76.4194,76.393,76.4194,76196.0
2021-02-12 15:50:00,86.84,86.84,86.83,86.84,50962.0,76.4194,76.4194,76.4106,76.4194,50962.0
2021-02-12 15:55:00,86.84,86.84,86.83,86.84,195594.0,76.4194,76.4194,76.4106,76.4194,195594.0
2021-02-16 09:30:00,86.56,86.58,86.53,86.54,254153.0,76.173,76.1906,76.1466,76.1554,254153.0
2021-02-16 09:35:00,86.54,86.55,86.53,86.55,334104.0,76.1554,76.1642,76.1466,76.1642,334104.0
2021-02-16 09:40:00,86.55,86.57,86.54,86.56,78734.0,76.1642,76.1818,76.1554,76.173,78734.0
2021-02-16 09:45:00,86.55,86.57,86.54,86.56,65728.0,76.1642,76.1818,76.1554,76.173,65728.0
2021-02-16 09:50:00,86.56,86.57,86.54,86.55,29569.0,76.173,76.1818,76.1554,76.1642,29569.0
2021-02-16 09:55:00,86.55,86.56,86.53,86.55,55567.0,76.1642,76.173,76.1466,76.1642,55567.0
2021-02-16 10:00:00,86.55,86.56,86.54,86.55,38319.0,76.1642,76.173,76.1554,76.1642,38319.0
2021-02-16 10:05:00,86.54,86.55,86.54,86.54,65994.0,76.1554,76.1642,76.1554,76.1554,65994.0
2021-02-16 10:10:00,86.55,86.56,86.54,86.56,146074.0,76.1642,76.173,76.1554,76.173,146074.0
2021-02-16 10:15:00,86.56,86.57,86.55,86.55,66849.0,76.173,76.1818,76.1642,76.1642,66849.0
2021-02-16 10:20:00,86.56,86.56,86.53,86.54,89048.0,76.173,76.173,76.1466,76.1554,89048.0
2021-02-16 10:25:00,86.54,86.54,86.52,86.54,67093.0,76.1554,76.1554,76.1378,76.1554,67093.0
2021-02-16 10:30:00,86.53,86.55,86.53,86.54,109913.0,76.1466,76.1642,76.1466,76.1554,109913.0
2021-02-16 10:35:00,86.55,86.55,86.52,86.53,72408.0,76.1642,76.1642,76.1378,76.1466,72408.0
2021-02-16 10:40:00,86.52,86.53,86.48,86.48,169017.0,76.1378,76.1466,76.1026,76.1026,169017.0
2021-02-16 10:45:00,86.49,86.51,86.48,86.51,67876.0,76.1114,76.129,76.1026,76.129,67876.0
2021-02-16 10:50:00,86.51,86.51,86.49,86.5,84087.0,76.129,76.129,76.1114,76.1202,84087.0
2021-02-16 10:55:00,86.5,86.5,86.48,86.49,80354.0,76.1202,76.1202,76.1026,76.1114,80354.0
2021-02-16 11:00:00,86.49,86.49,86.47,86.47,70490.0,76.1114,76.1114,76.0938,76.0938,70490.0
2021-02-16 11:05:00,86.48,86.48,86.45,86.47,88854.0,76.1026,76.1026,76.0762,76.0938,88854.0
2021-02-16 11:10:00,86.47,86.47,86.43,86.44,76716.0,76.0938,76.0938,76.0586,76.0674,76716.0
2021-02-16 11:15:00,86.44,86.45,86.43,86.44,108080.0,76.0674,76.0762,76.0586,76.0674,108080.0
2021-02-16 11:20:00,86.45,86.45,86.43,86.45,122165.0,76.0762,76.0762,76.0586,76.0762,122165.0
2021-02-16 11:25:00,86.45,86.45,86.43,86.43,55158.0,76.0762,76.0762,76.0586,76.0586,55158.0
2021-02-16 11:30:00,86.43,86.47,86.43,86.47,53181.0,76.0586,76.0938,76.0586,76.0938,53181.0
2021-02-16 11:35:00,86.47,86.48,86.46,86.48,68373.0,76.0938,76.1026,76.085,76.1026,68373.0
2021-02-16 11:40:00,86.48,86.48,86.45,86.47,152901.0,76.1026,76.1026,76.0762,76.0938,152901.0
2021-02-16 11:45:00,86.46,86.47,86.45,86.46,101645.0,76.085,76.0938,76.0762,76.085,101645.0
2021-02-16 11:50:00,86.46,86.48,86.45,86.47,76423.0,76.085,76.1026,76.0762,76.0938,76423.0
2021-02-16 11:55:00,86.47,86.47,86.45,86.47,36450.0,76.0938,76.0938,76.0762,76.0938,36450.0
2021-02-16 12:00:00,86.46,86.47,86.45,86.45,36814.0,76.085,76.0938,76.0762,76.0762,36814.0
2021-02-16 12:05:00,86.45,86.48,86.45,86.48,95470.0,76.0762,76.1026,76.0762,76.1026,95470.0
2021-02-16 12:10:00,86.48,86.5,86.47,86.48,108735.0,76.1026,76.1202,76.0938,76.1026,108735.0
2021-02-16 12:15:00,86.48,86.5,86.46,86.5,117460.0,76.1026,76.1202,76.085,76.1202,117460.0
2021-02-16 12:20:00,86.49,86.5,86.48,86.5,74555.0,76.1114,76.1202,76.1026,76.1202,74555.0
2021-02-16 12:25:00,86.5,86.5,86.47,86.48,34347.0,76.1202,76.1202,76.0938,76.1026,34347.0
2021-02-16 12:30:00,86.48,86.5,86.48,86.5,38731.0,76.1026,76.1202,76.1026,76.1202,38731.0
2021-02-16 12:35:00,86.5,86.5,86.47,86.48,34481.0,76.1202,76.1202,76.0938,76.1026,34481.0
2021-02-16 12:40:00,86.47,86.48,86.47,86.48,17939.0,76.0938,76.1026,76.0938,76.1026,17939.0
2021-02-16 12:45:00,86.48,86.48,86.47,86.48,26444.0,76.1026,76.1026,76.0938,76.1026,26444.0
2021-02-16 12:50:00,86.48,86.48,86.47,86.48,121618.0,76.1026,76.1026,76.0938,76.1026,121618.0
2021-02-16 12:55:00,86.48,86.48,86.47,86.47,43028.0,76.1026,76.1026,76.0938,76.0938,43028.0
2021-02-16 13:00:00,86.47,86.48,86.47,86.48,62376.0,76.0938,76.1026,76.0938,76.1026,62376.0
2021-02-16 13:05:00,86.48,86.48,86.47,86.48,34860.0,76.1026,76.1026,76.0938,76.1026,34860.0
2021-02-16 13:10:00,86.48,86.48,86.47,86.48,48600.0,76.1026,76.1026,76.0938,76.1026,48600.0
2021-02-16 13:15:00,86.48,86.48,86.47,86.48,23072.0,76.1026,76.1026,76.0938,76.1026,23072.0
2021-02-16 13:20:00,86.48,86.48,86.46,86.47,28566.0,76.1026,76.1026,76.085,76.0938,28566.0
2021-02-16 13:25:00,86.47,86.47,86.46,86.47,23424.0,76.0938,76.0938,76.085,76.0938,23424.0
2021-02-16 13:30:00,86.47,86.48,86.46,86.47,98072.0,76.0938,76.1026,76.085,76.0938,98072.0
2021-02-16 13:35:00,86.47,86.47,86.46,86.47,17783.0,76.0938,76.0938,76.085,76.0938,17783.0
2021-02-16 13:40:00,86.47,86.48,86.46,86.47,38158.0,76.0938,76.1026,76.085,76.0938,38158.0
2021-02-16 13:45:00,86.48,86.48,86.46,86.47,22217.0,76.1026,76.1026,76.085,76.0938,22217.0
2021-02-16 13:50:00,86.47,86.47,86.46,86.47,36017.0,76.0938,76.0938,76.085,76.0938,36017.0
2021-02-16 13:55:00,86.47,86.47,86.46,86.46,27301.0,76.0938,76.0938,76.085,76.085,27301.0
2021-02-16 14:00:00,86.46,86.47,86.45,86.47,109793.0,76.085,76.0938,76.0762,76.0938,109793.0
2021-02-16 14:05:00,86.47,86.47,86.46,86.47,35080.0,76.0938,76.0938,76.085,76.0938,35080.0
2021-02-16 14:10:00,86.47,86.47,86.46,86.47,16394.0,76.0938,76.0938,76.085,76.0938,16394.0
2021-02-16 14:15:00,86.47,86.47,86.46,86.46,38729.0,76.0938,76.0938,76.085,76.085,38729.0
2021-02-16 14:20:00,86.47,86.47,86.46,86.47,36215.0,76.0938,76.0938,76.085,76.0938,36215.0
2021-02-16 14:25:00,86.47,86.47,86.46,86.47,62398.0,76.0938,76.0938,76.085,76.0938,62398.0
2021-02-16 14:30:00,86.46,86.47,86.46,86.46,26042.0,76.085,76.0938,76.085,76.085,26042.0
2021-02-16 14:35:00,86.47,86.47,86.45,86.45,54234.0,76.0938,76.0938,76.0762,76.0762,54234.0
2021-02-16 14:40:00,86.45,86.46,86.44,86.44,31567.0,76.0762,76.085,76.0674,76.0674,31567.0
2021-02-16 14:45:00,86.45,86.45,86.43,86.44,35647.0,76.0762,76.0762,76.0586,76.0674,35647.0
2021-02-16 14:50:00,86.43,86.44,86.43,86.44,36427.0,76.0586,76.0674,76.0586,76.0674,36427.0
2021-02-16 14:55:00,86.43,86.44,86.42,86.42,32023.0,76.0586,76.0674,76.0498,76.0498,32023.0
2021-02-16 15:00:00,86.42,86.45,86.42,86.45,61511.0,76.0498,76.0762,76.0498,76.0762,61511.0
2021-02-16 15:05:00,86.45,86.45,86.43,86.44,33954.0,76.0762,76.0762,76.0586,76.0674,33954.0
2021-02-16 15:10:00,86.44,86.45,86.43,86.44,62037.0,76.0674,76.0762,76.0586,76.0674,62037.0
2021-02-16 15:15:00,86.43,86.45,86.43,86.45,505582.0,76.0586,76.0762,76.0586,76.0762,505582.0
2021-02-16 15:20:00,86.45,86.45,86.43,86.43,37086.0,76.0762,76.0762,76.0586,76.0586,37086.0
2021-02-16 15:25:00,86.44,86.44,86.43,86.44,89669.0,76.0674,76.0674,76.0586,76.0674,89669.0
2021-02-16 15:30:00,86.44,86.44,86.43,86.44,205010.0,76.0674,76.0674,76.0586,76.0674,205010.0
2021-02-16 15:35:00,86.44,86.44,86.42,86.42,196448.0,76.0674,76.0674,76.0498,76.0498,196448.0
2021-02-16 15:40:00,86.42,86.44,86.42,86.43,150209.0,76.0498,76.0674,76.0498,76.0586,150209.0
2021-02-16 15:45:00,86.43,86.44,86.42,86.43,275797.0,76.0586,76.0674,76.0498,76.0586,275797.0
2021-02-16 15:50:00,86.43,86.44,86.42,86.42,97651.0,76.0586,76.0674,76.0498,76.0498,97651.0
2021-02-16 15:55:00,86.42,86.43,86.41,86.42,59113.0,76.0498,76.0586,76.041,76.0498,59113.0
2021-02-17 09:30:00,86.58,86.6,86.55,86.56,151197.0,76.1906,76.2082,76.1642,76.173,151197.0
2021-02-17 09:35:00,86.56,86.62,86.55,86.61,74567.0,76.173,76.2258,76.1642,76.217,74567.0
2021-02-17 09:40:00,86.61,86.62,86.58,86.59,52011.0,76.217,76.2258,76.1906,76.1994,52011.0
2021-02-17 09:45:00,86.59,86.59,86.55,86.56,241048.0,76.1994,76.1994,76.1642,76.173,241048.0
2021-02-17 09:50:00,86.55,86.56,86.54,86.55,56316.0,76.1642,76.173,76.1554,76.1642,56316.0
2021-02-17 09:55:00,86.55,86.57,86.53,86.56,119927.0,76.1642,76.1818,76.1466,76.173,119927.0
2021-02-17 10:00:00,86.55,86.57,86.54,86.56,58168.0,76.1642,76.1818,76.1554,76.173,58168.0
2021-02-17 10:05:00,86.56,86.57,86.52,86.53,33212.0,76.173,76.1818,76.1378,76.1466,33212.0
2021-02-17 10:10:00,86.52,86.55,86.52,86.55,56108.0,76.1378,76.1642,76.1378,76.1642,56108.0
2021-02-17 10:15:00,86.55,86.57,86.54,86.56,44589.0,76.1642,76.1818,76.1554,76.173,44589.0
2021-02-17 10:20:00,86.56,86.6,86.55,86.59,65421.0,76.173,76.2082,76.1642,76.1994,65421.0
2021-02-17 10:25:00,86.59,86.6,86.58,86.59,88250.0,76.1994,76.2082,76.1906,76.1994,88250.0
2021-02-17 10:30:00,86.58,86.61,86.57,86.59,76729.0,76.1906,76.217,76.1818,76.1994,76729.0
2021-02-17 10:35:00,86.59,86.59,86.57,86.58,59192.0,76.1994,76.1994,76.1818,76.1906,59192.0
2021-02-17 10:40:00,86.59,86.6,86.57,86.57,54382.0,76.1994,76.2082,76.1818,76.1818,54382.0
2021-02-17 10:45:00,86.58,86.58,86.55,86.56,37237.0,76.1906,76.1906,76.1642,76.173,37237.0
2021-02-17 10:50:00,86.56,86.56,86.54,86.55,81985.0,76.173,76.173,76.1554,76.1642,81985.0
2021-02-17 10:55:00,86.55,86.55,86.53,86.54,31157.0,76.1642,76.1642,76.1466,76.1554,31157.0
2021-02-17 11:00:00,86.54,86.57,86.53,86.56,35221.0,76.1554,76.1818,76.1466,76.173,35221.0
2021-02-17 11:05:00,86.56,86.58,86.56,86.57,28277.0,76.173,76.1906,76.173,76.1818,28277.0
2021-02-17 11:10:00,86.57,86.6,86.57,86.59,54420.0,76.1818,76.2082,76.1818,76.1994,54420.0
2021-02-17 11:15:00,86.59,86.61,86.59,86.61,52831.0,76.1994,76.217,76.1994,76.217,52831.0
2021-02-17 11:20:00,86.61,86.61,86.57,86.58,33536.0,76.217,76.217,76.1818,76.1906,33536.0
2021-02-17 11:25:00,86.57,86.58,86.56,86.56,77917.0,76.1818,76.1906,76.173,76.173,77917.0
2021-02-17 11:30:00,86.56,86.59,86.56,86.59,35660.0,76.173,76.1994,76.173,76.1994,35660.0
2021-02-17 11:35:00,86.59,86.59,86.58,86.59,36341.0,76.1994,76.1994,76.1906,76.1994,36341.0
2021-02-17 11:40:00,86.59,86.59,86.57,86.58,75633.0,76.1994,76.1994,76.1818,76.1906,75633.0
2021-02-17 11:45:00,86.58,86.59,86.57,86.57,77050.0,76.1906,76.1994,76.1818,76.1818,77050.0
2021-02-17 11:50:00,86.58,86.59,86.57,86.59,27775.0,76.1906,76.1994,76.1818,76.1994,27775.0
2021-02-17 11:55:00,86.59,86.59,86.58,86.58,28571.0,76.1994,76.1994,76.1906,76.1906,28571.0
2021-02-17 12:00:00,86.58,86.6,86.58,86.6,35709.0,76.1906,76.2082,76.1906,76.2082,35709.0
2021-02-17 12:05:00,86.59,86.6,86.59,86.59,15735.0,76.1994,76.2082,76.1994,76.1994,15735.0
2021-02-17 12:10:00,86.59,86.61,86.59,86.59,43765.0,76.1994,76.217,76.1994,76.1994,43765.0
2021-02-17 12:15:00,86.59,86.6,86.58,86.59,26920.0,76.1994,76.2082,76.1906,76.1994,26920.0
2021-02-17 12:20:00,86.58,86.59,86.57,86.58,17220.0,76.1906,76.1994,76.1818,76.1906,17220.0
2021-02-17 12:25:00,86.58,86.58,86.57,86.58,38730.0,76.1906,76.1906,76.1818,76.1906,38730.0
2021-02-17 12:30:00,86.58,86.58,86.57,86.58,52766.0,76.1906,76.1906,76.1818,76.1906,52766.0
2021-02-17 12:35:00,86.58,86.59,86.57,86.59,70866.0,76.1906,76.1994,76.1818,76.1994,70866.0
2021-02-17 12:40:00,86.59,86.59,86.58,86.59,27150.0,76.1994,76.1994,76.1906,76.1994,27150.0
2021-02-17 12:45:00,86.59,86.59,86.58,86.59,62250.0,76.1994,76.1994,76.1906,76.1994,62250.0
2021-02-17 12:50:00,86.59,86.59,86.57,86.58,43931.0,76.1994,76.1994,76.1818,76.1906,43931.0
2021-02-17 12:55:00,86.57,86.58,86.56,86.58,62248.0,76.1818,76.1906,76.173,76.1906,62248.0
2021-02-17 13:00:00,86.58,86.61,86.51,86.53,175474.0,76.1906,76.217,76.129,76.1466,175474.0
2021-02-17 13:05:00,86.53,86.54,86.49,86.53,199197.0,76.1466,76.1554,76.1114,76.1466,199197.0
2021-02-17 13:10:00,86.54,86.55,86.51,86.54,87609.0,76.1554,76.1642,76.129,76.1554,87609.0
2021-02-17 13:15:00,86.54,86.55,86.51,86.54,73126.0,76.1554,76.1642,76.129,76.1554,73126.0
2021-02-17 13:20:00,86.54,86.56,86.53,86.54,30581.0,76.1554,76.173,76.1466,76.1554,30581.0
2021-02-17 13:25:00,86.54,86.54,86.51,86.53,81802.0,76.1554,76.1554,76.129,76.1466,81802.0
2021-02-17 13:30:00,86.53,86.54,86.5,86.52,178876.0,76.1466,76.1554,76.1202,76.1378,178876.0
2021-02-17 13:35:00,86.52,86.54,86.51,86.53,43818.0,76.1378,76.1554,76.129,76.1466,43818.0
2021-02-17 13:40:00,86.54,86.56,86.53,86.56,127724.0,76.1554,76.173,76.1466,76.173,127724.0
2021-02-17 13:45:00,86.55,86.56,86.53,86.54,44439.0,76.1642,76.173,76.1466,76.1554,44439.0
2021-02-17 13:50:00,86.55,86.55,86.52,86.53,31826.0,76.1642,76.1642,76.1378,76.1466,31826.0
2021-02-17 13:55:00,86.54,86.54,86.51,86.53,50814.0,76.1554,76.1554,76.129,76.1466,50814.0
2021-02-17 14:00:00,86.53,86.55,86.51,86.52,41079.0,76.1466,76.1642,76.129,76.1378,41079.0
2021-02-17 14:05:00,86.53,86.54,86.51,86.52,18868.0,76.1466,76.1554,76.129,76.1378,18868.0
2021-02-17 14:10:00,86.51,86.54,86.5,86.54,51408.0,76.129,76.1554,76.1202,76.1554,51408.0
2021-02-17 14:15:00,86.54,86.54,86.52,86.54,18645.0,76.1554,76.1554,76.1378,76.1554,18645.0
2021-02-17 14:20:00,86.54,86.55,86.52,86.53,84444.0,76.1554,76.1642,76.1378,76.1466,84444.0
2021-02-17 14:25:00,86.53,86.55,86.52,86.54,50044.0,76.1466,76.1642,76.1378,76.1554,50044.0
2021-02-17 14:30:00,86.54,86.54,86.52,86.54,48448.0,76.1554,76.1554,76.1378,76.1554,48448.0
2021-02-17 14:35:00,86.54,86.54,86.51,86.52,84523.0,76.1554,76.1554,76.129,76.1378,84523.0
2021-02-17 14:40:00,86.52,86.55,86.51,86.53,65959.0,76.1378,76.1642,76.129,76.1466,65959.0
2021-02-17 14:45:00,86.54,86.55,86.53,86.55,35077.0,76.1554,76.1642,76.1466,76.1642,35077.0
2021-02-17 14:50:00,86.55,86.57,86.54,86.55,124200.0,76.1642,76.1818,76.1554,76.1642,124200.0
2021-02-17 14:55:00,86.55,86.56,86.53,86.53,83845.0,76.1642,76.173,76.1466,76.1466,83845.0
2021-02-17 15:00:00,86.53,86.56,86.53,86.56,62925.0,76.1466,76.173,76.1466,76.173,62925.0
2021-02-17 15:05:00,86.56,86.56,86.54,86.55,58071.0,76.173,76.173,76.1554,76.1642,58071.0
2021-02-17 15:10:00,86.55,86.56,86.54,86.55,46926.0,76.1642,76.173,76.1554,76.1642,46926.0
2021-02-17 15:15:00,86.56,86.57,86.54,86.55,79221.0,76.173,76.1818,76.1554,76.1642,79221.0
2021-02-17 15:20:00,86.55,86.56,86.54,86.56,57424.0,76.1642,76.173,76.1554,76.173,57424.0
2021-02-17 15:25:00,86.55,86.57,86.55,86.56,40577.0,76.1642,76.1818,76.1642,76.173,40577.0
2021-02-17 15:30:00,86.56,86.57,86.56,86.56,58305.0,76.173,76.1818,76.173,76.173,58305.0
2021-02-17 15:35:00,86.57,86.58,86.55,86.58,40541.0,76.1818,76.1906,76.1642,76.1906,40541.0
2021-02-17 15:40:00,86.58,86.59,86.56,86.58,69159.0,76.1906,76.1994,76.173,76.1906,69159.0
2021-02-17 15:45:00,86.58,86.59,86.56,86.58,57425.0,76.1906,76.1994,76.173,76.1906,57425.0
2021-02-17 15:50:00,86.58,86.6,86.57,86.59,61018.0,76.1906,76.2082,76.1818,76.1994,61018.0
2021-02-17 15:55:00,86.59,86.61,86.58,86.61,72600.0,76.1994,76.217,76.1906,76.217,72600.0
2021-02-18 09:30:00,86.53,86.53,86.46,86.46,73183.0,76.1466,76.1466,76.085,76.085,73183.0
2021-02-18 09:35:00,86.46,86.47,86.46,86.46,35488.0,76.085,76.0938,76.085,76.085,35488.0
2021-02-18 09:40:00,86.47,86.49,86.46,86.48,55588.0,76.0938,76.1114,76.085,76.1026,55588.0
2021-02-18 09:45:00,86.48,86.48,86.46,86.48,191646.0,76.1026,76.1026,76.085,76.1026,191646.0
2021-02-18 09:50:00,86.48,86.48,86.44,86.45,30933.0,76.1026,76.1026,76.0674,76.0762,30933.0
2021-02-18 09:55:00,86.44,86.46,86.44,86.45,57031.0,76.0674,76.085,76.0674,76.0762,57031.0
2021-02-18 10:00:00,86.45,86.46,86.44,86.45,66575.0,76.0762,76.085,76.0674,76.0762,66575.0
2021-02-18 10:05:00,86.45,86.46,86.44,86.45,92106.0,76.0762,76.085,76.0674,76.0762,92106.0
2021-02-18 10:10:00,86.45,86.45,86.42,86.42,41897.0,76.0762,76.0762,76.0498,76.0498,41897.0
2021-02-18 10:15:00,86.42,86.44,86.42,86.43,45809.0,76.0498,76.0674,76.0498,76.0586,45809.0
2021-02-18 10:20:00,86.44,86.44,86.42,86.44,66449.0,76.0674,76.0674,76.0498,76.0674,66449.0
2021-02-18 10:25:00,86.43,86.46,86.43,86.46,39826.0,76.0586,76.085,76.0586,76.085,39826.0
2021-02-18 10:30:00,86.45,86.49,86.45,86.48,29782.0,76.0762,76.1114,76.0762,76.1026,29782.0
2021-02-18 10:35:00,86.48,86.49,86.46,86.48,48191.0,76.1026,76.1114,76.085,76.1026,48191.0
2021-02-18 10:40:00,86.48,86.5,86.48,86.5,60319.0,76.1026,76.1202,76.1026,76.1202,60319.0
2021-02-18 10:45:00,86.49,86.52,86.49,86.52,70197.0,76.1114,76.1378,76.1114,76.1378,70197.0
2021-02-18 10:50:00,86.52,86.55,86.5,86.54,36128.0,76.1378,76.1642,76.1202,76.1554,36128.0
2021-02-18 10:55:00,86.55,86.56,86.53,86.56,44992.0,76.1642,76.173,76.1466,76.173,44992.0
2021-02-18 11:00:00,86.56,86.56,86.53,86.55,52929.0,76.173,76.173,76.1466,76.1642,52929.0
2021-02-18 11:05:00,86.55,86.55,86.53,86.55,55781.0,76.1642,76.1642,76.1466,76.1642,55781.0
2021-02-18 11:10:00,86.54,86.56,86.54,86.55,39733.0,76.1554,76.173,76.1554,76.1642,39733.0
2021-02-18 11:15:00,86.55,86.57,86.54,86.56,45009.0,76.1642,76.1818,76.1554,76.173,45009.0
2021-02-18 11:20:00,86.57,86.58,86.54,86.55,44835.0,76.1818,76.1906,76.1554,76.1642,44835.0
2021-02-18 11:25:00,86.54,86.57,86.53,86.56,28113.0,76.1554,76.1818,76.1466,76.173,28113.0
2021-02-18 11:30:00,86.56,86.56,86.54,86.55,84003.0,76.173,76.173,76.1554,76.1642,84003.0
2021-02-18 11:35:00,86.55,86.57,86.53,86.54,51159.0,76.1642,76.1818,76.1466,76.1554,51159.0
2021-02-18 11:40:00,86.54,86.55,86.53,86.55,74659.0,76.1554,76.1642,76.1466,76.1642,74659.0
2021-02-18 11:45:00,86.55,86.57,86.54,86.57,111133.0,76.1642,76.1818,76.1554,76.1818,111133.0
2021-02-18 11:50:00,86.58,86.59,86.56,86.58,32757.0,76.1906,76.1994,76.173,76.1906,32757.0
2021-02-18 11:55:00,86.58,86.59,86.57,86.58,33295.0,76.1906,76.1994,76.1818,76.1906,33295.0
2021-02-18 12:00:00,86.58,86.59,86.57,86.59,54278.0,76.1906,76.1994,76.1818,76.1994,54278.0
2021-02-18 12:05:00,86.58,86.59,86.57,86.58,21991.0,76.1906,76.1994,76.1818,76.1906,21991.0
2021-02-18 12:10:00,86.58,86.58,86.56,86.56,28979.0,76.1906,76.1906,76.173,76.173,28979.0
2021-02-18 12:15:00,86.56,86.57,86.56,86.56,26535.0,76.173,76.1818,76.173,76.173,26535.0
2021-02-18 12:20:00,86.57,86.57,86.55,86.56,49766.0,76.1818,76.1818,76.1642,76.173,49766.0
2021-02-18 12:25:00,86.56,86.57,86.56,86.56,17270.0,76.173,76.1818,76.173,76.173,17270.0
2021-02-18 12:30:00,86.56,86.58,86.56,86.58,84999.0,76.173,76.1906,76.173,76.1906,84999.0
2021-02-18 12:35:00,86.57,86.58,86.57,86.58,36361.0,76.1818,76.1906,76.1818,76.1906,36361.0
2021-02-18 12:40:00,86.58,86.58,86.57,86.58,32292.0,76.1906,76.1906,76.1818,76.1906,32292.0
2021-02-18 12:45:00,86.57,86.58,86.56,86.56,46371.0,76.1818,76.1906,76.173,76.173,46371.0
2021-02-18 12:50:00,86.56,86.57,86.55,86.56,50445.0,76.173,76.1818,76.1642,76.173,50445.0
2021-02-18 12:55:00,86.56,86.56,86.55,86.56,37518.0,76.173,76.173,76.1642,76.173,37518.0
2021-02-18 13:00:00,86.56,86.57,86.52,86.54,98671.0,76.173,76.1818,76.1378,76.1554,98671.0
2021-02-18 13:05:00,86.54,86.54,86.53,86.54,85832.0,76.1554,76.1554,76.1466,76.1554,85832.0
2021-02-18 13:10:00,86.54,86.54,86.53,86.54,83701.0,76.1554,76.1554,76.1466,76.1554,83701.0
2021-02-18 13:15:00,86.54,86.55,86.53,86.55,17846.0,76.1554,76.1642,76.1466,76.1642,17846.0
2021-02-18 13:20:00,86.55,86.55,86.52,86.53,36216.0,76.1642,76.1642,76.1378,76.1466,36216.0
2021-02-18 13:25:00,86.53,86.58,86.52,86.57,85248.0,76.1466,76.1906,76.1378,76.1818,85248.0
2021-02-18 13:30:00,86.57,86.58,86.54,86.55,48708.0,76.1818,76.1906,76.1554,76.1642,48708.0
2021-02-18 13:35:00,86.55,86.55,86.53,86.54,61447.0,76.1642,76.1642,76.1466,76.1554,61447.0
2021-02-18 13:40:00,86.54,86.56,86.53,86.56,47211.0,76.1554,76.173,76.1466,76.173,47211.0
2021-02-18 13:45:00,86.56,86.57,86.55,86.56,40926.0,76.173,76.1818,76.1642,76.173,40926.0
2021-02-18 13:50:00,86.56,86.58,86.56,86.56,46381.0,76.173,76.1906,76.173,76.173,46381.0
2021-02-18 13:55:00,86.56,86.57,86.56,86.56,91445.0,76.173,76.1818,76.173,76.173,91445.0
2021-02-18 14:00:00,86.57,86.57,86.56,86.57,37245.0,76.1818,76.1818,76.173,76.1818,37245.0
2021-02-18 14:05:00,86.57,86.59,86.56,86.59,47294.0,76.1818,76.1994,76.173,76.1994,47294.0
2021-02-18 14:10:00,86.59,86.6,86.58,86.6,28035.0,76.1994,76.2082,76.1906,76.2082,28035.0
2021-02-18 14:15:00,86.59,86.6,86.57,86.58,63781.0,76.1994,76.2082,76.1818,76.1906,63781.0
2021-02-18 14:20:00,86.58,86.58,86.57,86.57,72350.0,76.1906,76.1906,76.1818,76.1818,72350.0
2021-02-18 14:25:00,86.58,86.58,86.57,86.58,33418.0,76.1906,76.1906,76.1818,76.1906,33418.0
2021-02-18 14:30:00,86.58,86.58,86.56,86.56,31796.0,76.1906,76.1906,76.173,76.173,31796.0
2021-02-18 14:35:00,86.56,86.57,86.56,86.57,35940.0,76.173,76.1818,76.173,76.1818,35940.0
2021-02-18 14:40:00,86.56,86.57,86.56,86.56,18561.0,76.173,76.1818,76.173,76.173,18561.0
2021-02-18 14:45:00,86.56,86.57,86.54,86.55,39211.0,76.173,76.1818,76.1554,76.1642,39211.0
2021-02-18 14:50:00,86.55,86.55,86.54,86.55,30215.0,76.1642,76.1642,76.1554,76.1642,30215.0
2021-02-18 14:55:00,86.55,86.56,86.54,86.56,155636.0,76.1642,76.173,76.1554,76.173,155636.0
2021-02-18 15:00:00,86.55,86.56,86.55,86.55,94675.0,76.1642,76.173,76.1642,76.1642,94675.0
2021-02-18 15:05:00,86.56,86.56,86.55,86.56,49205.0,76.173,76.173,76.1642,76.173,49205.0
2021-02-18 15:10:00,86.56,86.56,86.55,86.56,53836.0,76.173,76.173,76.1642,76.173,53836.0
2021-02-18 15:15:00,86.55,86.56,86.55,86.56,77223.0,76.1642,76.173,76.1642,76.173,77223.0
2021-02-18 15:20:00,86.55,86.56,86.55,86.56,39802.0,76.1642,76.173,76.1642,76.173,39802.0
2021-02-18 15:25:00,86.56,86.56,86.55,86.56,51892.0,76.173,76.173,76.1642,76.173,51892.0
2021-02-18 15:30:00,86.56,86.56,86.55,86.56,41869.0,76.173,76.173,76.1642,76.173,41869.0
2021-02-18 15:35:00,86.56,86.56,86.55,86.56,43063.0,76.173,76.173,76.1642,76.173,43063.0
2021-02-18 15:40:00,86.56,86.57,86.55,86.55,47507.0,76.173,76.1818,76.1642,76.1642,47507.0
2021-02-18 15:45:00,86.55,86.56,86.55,86.56,78703.0,76.1642,76.173,76.1642,76.173,78703.0
2021-02-18 15:50:00,86.56,86.56,86.54,86.55,43264.0,76.173,76.173,76.1554,76.1642,43264.0
2021-02-18 15:55:00,86.55,86.56,86.54,86.56,57770.0,76.1642,76.173,76.1554,76.173,57770.0
2021-02-19 09:30:00,86.43,86.43,86.4,86.4,82962.0,76.0586,76.0586,76.0322,76.0322,82962.0
2021-02-19 09:35:00,86.41,86.43,86.4,86.42,41604.0,76.041,76.0586,76.0322,76.0498,41604.0
2021-02-19 09:40:00,86.42,86.44,86.42,86.44,31812.0,76.0498,76.0674,76.0498,76.0674,31812.0
2021-02-19 09:45:00,86.44,86.44,86.42,86.42,56614.0,76.0674,76.0674,76.0498,76.0498,56614.0
2021-02-19 09:50:00,86.42,86.45,86.42,86.43,15250.0,76.0498,76.0762,76.0498,76.0586,15250.0
2021-02-19 09:55:00,86.42,86.43,86.4,86.41,17166.0,76.0498,76.0586,76.0322,76.041,17166.0
2021-02-19 10:00:00,86.41,86.41,86.38,86.38,72057.0,76.041,76.041,76.0146,76.0146,72057.0
2021-02-19 10:05:00,86.39,86.39,86.33,86.34,51828.0,76.0234,76.0234,75.9706,75.9794,51828.0
2021-02-19 10:10:00,86.34,86.35,86.32,86.33,67213.0,75.9794,75.9882,75.9618,75.9706,67213.0
2021-02-19 10:15:00,86.34,86.36,86.32,86.33,52929.0,75.9794,75.997,75.9618,75.9706,52929.0
2021-02-19 10:20:00,86.33,86.35,86.32,86.33,50231.0,75.9706,75.9882,75.9618,75.9706,50231.0
2021-02-19 10:25:00,86.33,86.34,86.32,86.33,42821.0,75.9706,75.9794,75.9618,75.9706,42821.0
2021-02-19 10:30:00,86.33,86.36,86.33,86.35,35919.0,75.9706,75.997,75.9706,75.9882,35919.0
2021-02-19 10:35:00,86.34,86.35,86.31,86.31,54395.0,75.9794,75.9882,75.953,75.953,54395.0
2021-02-19 10:40:00,86.31,86.33,86.31,86.33,75044.0,75.953,75.9706,75.953,75.9706,75044.0
2021-02-19 10:45:00,86.33,86.33,86.31,86.33,91070.0,75.9706,75.9706,75.953,75.9706,91070.0
2021-02-19 10:50:00,86.33,86.34,86.32,86.34,72154.0,75.9706,75.9794,75.9618,75.9794,72154.0
2021-02-19 10:55:00,86.34,86.34,86.33,86.34,83365.0,75.9794,75.9794,75.9706,75.9794,83365.0
2021-02-19 11:00:00,86.34,86.35,86.33,86.35,86570.0,75.9794,75.9882,75.9706,75.9882,86570.0
2021-02-19 11:05:00,86.34,86.36,86.34,86.34,53720.0,75.9794,75.997,75.9794,75.9794,53720.0
2021-02-19 11:10:00,86.34,86.36,86.34,86.35,44713.0,75.9794,75.997,75.9794,75.9882,44713.0
2021-02-19 11:15:00,86.36,86.38,86.35,86.38,75336.0,75.997,76.0146,75.9882,76.0146,75336.0
2021-02-19 11:20:00,86.38,86.38,86.36,86.37,43382.0,76.0146,76.0146,75.997,76.0058,43382.0
2021-02-19 11:25:00,86.37,86.37,86.34,86.34,57676.0,76.0058,76.0058,75.9794,75.9794,57676.0
2021-02-19 11:30:00,86.34,86.35,86.34,86.34,61145.0,75.9794,75.9882,75.9794,75.9794,61145.0
2021-02-19 11:35:00,86.34,86.35,86.33,86.34,50496.0,75.9794,75.9882,75.9706,75.9794,50496.0
2021-02-19 11:40:00,86.34,86.34,86.3,86.31,39767.0,75.9794,75.9794,75.9442,75.953,39767.0
2021-02-19 11:45:00,86.31,86.32,86.3,86.31,24854.0,75.953,75.9618,75.9442,75.953,24854.0
2021-02-19 11:50:00,86.32,86.32,86.31,86.31,32500.0,75.9618,75.9618,75.953,75.953,32500.0
2021-02-19 11:55:00,86.31,86.32,86.3,86.31,42971.0,75.953,75.9618,75.9442,75.953,42971.0
2021-02-19 12:00:00,86.31,86.31,86.3,86.31,28552.0,75.953,75.953,75.9442,75.953,28552.0
2021-02-19 12:05:00,86.3,86.3,86.25,86.27,45151.0,75.9442,75.9442,75.9002,75.9178,45151.0
2021-02-19 12:10:00,86.28,86.29,86.27,86.29,28590.0,75.9266,75.9354,75.9178,75.9354,28590.0
2021-02-19 12:15:00,86.29,86.29,86.25,86.26,38772.0,75.9354,75.9354,75.9002,75.909,38772.0
2021-02-19 12:20:00,86.26,86.27,86.25,86.27,70333.0,75.909,75.9178,75.9002,75.9178,70333.0
2021-02-19 12:25:00,86.27,86.29,86.26,86.28,38361.0,75.9178,75.9354,75.909,75.9266,38361.0
2021-02-19 12:30:00,86.28,86.28,86.25,86.26,45554.0,75.9266,75.9266,75.9002,75.909,45554.0
2021-02-19 12:35:00,86.26,86.27,86.25,86.26,25145.0,75.909,75.9178,75.9002,75.909,25145.0
2021-02-19 12:40:00,86.27,86.28,86.26,86.27,51106.0,75.9178,75.9266,75.909,75.9178,51106.0
2021-02-19 12:45:00,86.27,86.28,86.26,86.28,25138.0,75.9178,75.9266,75.909,75.9266,25138.0
2021-02-19 12:50:00,86.27,86.29,86.27,86.29,22083.0,75.9178,75.9354,75.9178,75.9354,22083.0
2021-02-19 12:55:00,86.29,86.3,86.28,86.29,33960.0,75.9354,75.9442,75.9266,75.9354,33960.0
2021-02-19 13:00:00,86.29,86.29,86.28,86.28,31990.0,75.9354,75.9354,75.9266,75.9266,31990.0
2021-02-19 13:05:00,86.29,86.29,86.22,86.22,48360.0,75.9354,75.9354,75.8738,75.8738,48360.0
2021-02-19 13:10:00,86.22,86.22,86.2,86.2,40058.0,75.8738,75.8738,75.8562,75.8562,40058.0
2021-02-19 13:15:00,86.2,86.22,86.2,86.21,16951.0,75.8562,75.8738,75.8562,75.865,16951.0
2021-02-19 13:20:00,86.21,86.24,86.2,86.22,44137.0,75.865,75.8914,75.8562,75.8738,44137.0
2021-02-19 13:25:00,86.23,86.23,86.22,86.23,53248.0,75.8826,75.8826,75.8738,75.8826,53248.0
2021-02-19 13:30:00,86.23,86.24,86.23,86.23,36569.0,75.8826,75.8914,75.8826,75.8826,36569.0
2021-02-19 13:35:00,86.23,86.24,86.22,86.23,24029.0,75.8826,75.8914,75.8738,75.8826,24029.0
2021-02-19 13:40:00,86.22,86.24,86.21,86.22,23912.0,75.8738,75.8914,75.865,75.8738,23912.0
2021-02-19 13:45:00,86.22,86.22,86.21,86.22,48486.0,75.8738,75.8738,75.865,75.8738,48486.0
2021-02-19 13:50:00,86.22,86.24,86.21,86.23,50146.0,75.8738,75.8914,75.865,75.8826,50146.0
2021-02-19 13:55:00,86.23,86.26,86.23,86.25,34527.0,75.8826,75.909,75.8826,75.9002,34527.0
2021-02-19 14:00:00,86.26,86.26,86.24,86.25,82355.0,75.909,75.909,75.8914,75.9002,82355.0
2021-02-19 14:05:00,86.25,86.26,86.24,86.26,66444.0,75.9002,75.909,75.8914,75.909,66444.0
2021-02-19 14:10:00,86.26,86.26,86.25,86.26,58665.0,75.909,75.909,75.9002,75.909,58665.0
2021-02-19 14:15:00,86.26,86.27,86.25,86.25,21825.0,75.909,75.9178,75.9002,75.9002,21825.0
2021-02-19 14:20:00,86.26,86.26,86.24,86.25,24748.0,75.909,75.909,75.8914,75.9002,24748.0
2021-02-19 14:25:00,86.25,86.26,86.24,86.26,31114.0,75.9002,75.909,75.8914,75.909,31114.0
2021-02-19 14:30:00,86.26,86.27,86.25,86.27,113058.0,75.909,75.9178,75.9002,75.9178,113058.0
2021-02-19 14:35:00,86.26,86.27,86.25,86.27,73413.0,75.909,75.9178,75.9002,75.9178,73413.0
2021-02-19 14:40:00,86.27,86.27,86.25,86.26,46038.0,75.9178,75.9178,75.9002,75.909,46038.0
2021-02-19 14:45:00,86.26,86.27,86.25,86.27,31744.0,75.909,75.9178,75.9002,75.9178,31744.0
2021-02-19 14:50:00,86.26,86.27,86.26,86.27,41946.0,75.909,75.9178,75.909,75.9178,41946.0
2021-02-19 14:55:00,86.26,86.27,86.26,86.26,22916.0,75.909,75.9178,75.909,75.909,22916.0
2021-02-19 15:00:00,86.26,86.26,86.25,86.26,36696.0,75.909,75.909,75.9002,75.909,36696.0
2021-02-19 15:05:00,86.26,86.27,86.26,86.27,28729.0,75.909,75.9178,75.909,75.9178,28729.0
2021-02-19 15:10:00,86.27,86.27,86.25,86.25,39323.0,75.9178,75.9178,75.9002,75.9002,39323.0
2021-02-19 15:15:00,86.25,86.26,86.24,86.26,30064.0,75.9002,75.909,75.8914,75.909,30064.0
2021-02-19 15:20:00,86.26,86.26,86.25,86.25,70813.0,75.909,75.909,75.9002,75.9002,70813.0
2021-02-19 15:25:00,86.26,86.27,86.25,86.27,69215.0,75.909,75.9178,75.9002,75.9178,69215.0
2021-02-19 15:30:00,86.27,86.28,86.26,86.26,74051.0,75.9178,75.9266,75.909,75.909,74051.0
2021-02-19 15:35:00,86.27,86.27,86.25,86.25,40897.0,75.9178,75.9178,75.9002,75.9002,40897.0
2021-02-19 15:40:00,86.25,86.25,86.24,86.24,49603.0,75.9002,75.9002,75.8914,75.8914,49603.0
2021-02-19 15:45:00,86.25,86.25,86.24,86.25,86961.0,75.9002,75.9002,75.8914,75.9002,86961.0
2021-02-19 15:50:00,86.25,86.26,86.24,86.25,53132.0,75.9002,75.909,75.8914,75.9002,53132.0
2021-02-19 15:55:00,86.25,86.26,86.24,86.25,84981.0,75.9002,75.909,75.8914,75.9002,84981.0
2021-02-22 09:30:00,86.19,86.26,86.16,86.26,385693.0,75.8474,75.909,75.821,75.909,385693.0
2021-02-22 09:35:00,86.25,86.26,86.21,86.23,81695.0,75.9002,75.909,75.865,75.8826,81695.0
2021-02-22 09:40:00,86.23,86.26,86.23,86.26,115904.0,75.8826,75.909,75.8826,75.909,115904.0
2021-02-22 09:45:00,86.26,86.29,86.23,86.24,89334.0,75.909,75.9354,75.8826,75.8914,89334.0
2021-02-22 09:50:00,86.24,86.25,86.22,86.24,41699.0,75.8914,75.9002,75.8738,75.8914,41699.0
2021-02-22 09:55:00,86.24,86.25,86.21,86.22,57775.0,75.8914,75.9002,75.865,75.8738,57775.0
2021-02-22 10:00:00,86.22,86.25,86.21,86.22,54564.0,75.8738,75.9002,75.865,75.8738,54564.0
2021-02-22 10:05:00,86.21,86.23,86.16,86.17,61771.0,75.865,75.8826,75.821,75.8298,61771.0
2021-02-22 10:10:00,86.17,86.19,86.17,86.19,41254.0,75.8298,75.8474,75.8298,75.8474,41254.0
2021-02-22 10:15:00,86.19,86.21,86.17,86.2,30465.0,75.8474,75.865,75.8298,75.8562,30465.0
2021-02-22 10:20:00,86.2,86.21,86.17,86.2,57212.0,75.8562,75.865,75.8298,75.8562,57212.0
2021-02-22 10:25:00,86.2,86.24,86.19,86.24,57618.0,75.8562,75.8914,75.8474,75.8914,57618.0
2021-02-22 10:30:00,86.23,86.24,86.21,86.23,66292.0,75.8826,75.8914,75.865,75.8826,66292.0
2021-02-22 10:35:00,86.23,86.25,86.22,86.25,51946.0,75.8826,75.9002,75.8738,75.9002,51946.0
2021-02-22 10:40:00,86.25,86.26,86.24,86.24,38277.0,75.9002,75.909,75.8914,75.8914,38277.0
2021-02-22 10:45:00,86.24,86.25,86.2,86.2,42949.0,75.8914,75.9002,75.8562,75.8562,42949.0
2021-02-22 10:50:00,86.21,86.23,86.2,86.23,88855.0,75.865,75.8826,75.8562,75.8826,88855.0
2021-02-22 10:55:00,86.23,86.23,86.21,86.21,85208.0,75.8826,75.8826,75.865,75.865,85208.0
2021-02-22 11:00:00,86.21,86.22,86.2,86.2,45505.0,75.865,75.8738,75.8562,75.8562,45505.0
2021-02-22 11:05:00,86.2,86.2,86.17,86.19,50526.0,75.8562,75.8562,75.8298,75.8474,50526.0
2021-02-22 11:10:00,86.18,86.19,86.16,86.16,84471.0,75.8386,75.8474,75.821,75.821,84471.0
2021-02-22 11:15:00,86.17,86.18,86.16,86.17,69137.0,75.8298,75.8386,75.821,75.8298,69137.0
2021-02-22 11:20:00,86.17,86.18,86.16,86.17,62767.0,75.8298,75.8386,75.821,75.8298,62767.0
2021-02-22 11:25:00,86.17,86.17,86.15,86.17,51824.0,75.8298,75.8298,75.8122,75.8298,51824.0
2021-02-22 11:30:00,86.17,86.17,86.14,86.16,61024.0,75.8298,75.8298,75.8034,75.821,61024.0
2021-02-22 11:35:00,86.16,86.17,86.14,86.17,100515.0,75.821,75.8298,75.8034,75.8298,100515.0
2021-02-22 11:40:00,86.16,86.18,86.15,86.17,45036.0,75.821,75.8386,75.8122,75.8298,45036.0
2021-02-22 11:45:00,86.17,86.2,86.17,86.19,42678.0,75.8298,75.8562,75.8298,75.8474,42678.0
2021-02-22 11:50:00,86.19,86.19,86.16,86.17,15978.0,75.8474,75.8474,75.821,75.8298,15978.0
2021-02-22 11:55:00,86.18,86.18,86.16,86.17,24443.0,75.8386,75.8386,75.821,75.8298,24443.0
2021-02-22 12:00:00,86.17,86.17,86.14,86.15,38057.0,75.8298,75.8298,75.8034,75.8122,38057.0
2021-02-22 12:05:00,86.15,86.16,86.14,86.15,82200.0,75.8122,75.821,75.8034,75.8122,82200.0
2021-02-22 12:10:00,86.16,86.16,86.14,86.15,40868.0,75.821,75.821,75.8034,75.8122,40868.0
2021-02-22 12:15:00,86.15,86.15,86.14,86.15,38798.0,75.8122,75.8122,75.8034,75.8122,38798.0
2021-02-22 12:20:00,86.15,86.16,86.14,86.15,35881.0,75.8122,75.821,75.8034,75.8122,35881.0
2021-02-22 12:25:00,86.15,86.15,86.12,86.13,23769.0,75.8122,75.8122,75.7858,75.7946,23769.0
2021-02-22 12:30:00,86.13,86.13,86.12,86.12,19593.0,75.7946,75.7946,75.7858,75.7858,19593.0
2021-02-22 12:35:00,86.12,86.13,86.11,86.13,68500.0,75.7858,75.7946,75.777,75.7946,68500.0
2021-02-22 12:40:00,86.13,86.13,86.12,86.12,20295.0,75.7946,75.7946,75.7858,75.7858,20295.0
2021-02-22 12:45:00,86.13,86.14,86.12,86.13,50207.0,75.7946,75.8034,75.7858,75.7946,50207.0
2021-02-22 12:50:00,86.12,86.13,86.11,86.12,31040.0,75.7858,75.7946,75.777,75.7858,31040.0
2021-02-22 12:55:00,86.12,86.13,86.11,86.12,24602.0,75.7858,75.7946,75.777,75.7858,24602.0
2021-02-22 13:00:00,86.11,86.13,86.11,86.12,36929.0,75.777,75.7946,75.777,75.7858,36929.0
2021-02-22 13:05:00,86.12,86.14,86.11,86.14,74766.0,75.7858,75.8034,75.777,75.8034,74766.0
2021-02-22 13:10:00,86.13,86.14,86.09,86.09,41812.0,75.7946,75.8034,75.7594,75.7594,41812.0
2021-02-22 13:15:00,86.09,86.12,86.09,86.12,35052.0,75.7594,75.7858,75.7594,75.7858,35052.0
2021-02-22 13:20:00,86.12,86.14,86.11,86.14,87067.0,75.7858,75.8034,75.777,75.8034,87067.0
2021-02-22 13:25:00,86.14,86.14,86.12,86.12,68490.0,75.8034,75.8034,75.7858,75.7858,68490.0
2021-02-22 13:30:00,86.13,86.13,86.12,86.13,53984.0,75.7946,75.7946,75.7858,75.7946,53984.0
2021-02-22 13:35:00,86.13,86.13,86.1,86.1,39863.0,75.7946,75.7946,75.7682,75.7682,39863.0
2021-02-22 13:40:00,86.11,86.11,86.09,86.09,22498.0,75.777,75.777,75.7594,75.7594,22498.0
2021-02-22 13:45:00,86.09,86.1,86.08,86.1,73782.0,75.7594,75.7682,75.7506,75.7682,73782.0
2021-02-22 13:50:00,86.09,86.1,86.08,86.09,57736.0,75.7594,75.7682,75.7506,75.7594,57736.0
2021-02-22 13:55:00,86.08,86.09,86.07,86.08,55123.0,75.7506,75.7594,75.7418,75.7506,55123.0
2021-02-22 14:00:00,86.08,86.1,86.07,86.1,54021.0,75.7506,75.7682,75.7418,75.7682,54021.0
2021-02-22 14:05:00,86.09,86.1,86.08,86.09,39410.0,75.7594,75.7682,75.7506,75.7594,39410.0
2021-02-22 14:10:00,86.09,86.1,86.08,86.09,26823.0,75.7594,75.7682,75.7506,75.7594,26823.0
2021-02-22 14:15:00,86.09,86.1,86.09,86.09,39373.0,75.7594,75.7682,75.7594,75.7594,39373.0
2021-02-22 14:20:00,86.09,86.1,86.07,86.09,78133.0,75.7594,75.7682,75.7418,75.7594,78133.0
2021-02-22 14:25:00,86.09,86.1,86.08,86.08,75281.0,75.7594,75.7682,75.7506,75.7506,75281.0
2021-02-22 14:30:00,86.08,86.09,86.07,86.09,78229.0,75.7506,75.7594,75.7418,75.7594,78229.0
2021-02-22 14:35:00,86.09,86.09,86.06,86.06,97830.0,75.7594,75.7594,75.733,75.733,97830.0
2021-02-22 14:40:00,86.06,86.08,86.06,86.08,32237.0,75.733,75.7506,75.733,75.7506,32237.0
2021-02-22 14:45:00,86.08,86.08,86.05,86.06,49569.0,75.7506,75.7506,75.7242,75.733,49569.0
2021-02-22 14:50:00,86.06,86.07,86.05,86.06,21436.0,75.733,75.7418,75.7242,75.733,21436.0
2021-02-22 14:55:00,86.06,86.07,86.05,86.06,48520.0,75.733,75.7418,75.7242,75.733,48520.0
2021-02-22 15:00:00,86.06,86.06,86.01,86.01,59409.0,75.733,75.733,75.689,75.689,59409.0
2021-02-22 15:05:00,86.01,86.02,86.0,86.02,81223.0,75.689,75.6978,75.6802,75.6978,81223.0
2021-02-22 15:10:00,86.02,86.03,86.0,86.01,26831.0,75.6978,75.7066,75.6802,75.689,26831.0
2021-02-22 15:15:00,86.0,86.02,86.0,86.01,71057.0,75.6802,75.6978,75.6802,75.689,71057.0
2021-02-22 15:20:00,86.01,86.02,86.01,86.02,37094.0,75.689,75.6978,75.689,75.6978,37094.0
2021-02-22 15:25:00,86.02,86.02,86.01,86.02,91535.0,75.6978,75.6978,75.689,75.6978,91535.0
2021-02-22 15:30:00,86.02,86.02,86.0,86.01,66002.0,75.6978,75.6978,75.6802,75.689,66002.0
2021-02-22 15:35:00,86.01,86.01,86.0,86.0,50354.0,75.689,75.689,75.6802,75.6802,50354.0
2021-02-22 15:40:00,86.01,86.01,86.0,86.0,43582.0,75.689,75.689,75.6802,75.6802,43582.0
2021-02-22 15:45:00,86.01,86.01,86.0,86.01,35105.0,75.689,75.689,75.6802,75.689,35105.0
2021-02-22 15:50:00,86.01,86.02,86.01,86.02,28660.0,75.689,75.6978,75.689,75.6978,28660.0
2021-02-22 15:55:00,86.02,86.02,86.0,86.01,97078.0,75.6978,75.6978,75.6802,75.689,97078.0
2021-02-23 09:30:00,85.87,85.94,85.86,85.94,160735.0,75.5658,75.6274,75.557,75.6274,160735.0
2021-02-23 09:35:00,85.94,85.96,85.93,85.95,39781.0,75.6274,75.645,75.6186,75.6362,39781.0
2021-02-23 09:40:00,85.95,85.98,85.94,85.98,35706.0,75.6362,75.6626,75.6274,75.6626,35706.0
2021-02-23 09:45:00,85.98,86.0,85.96,85.98,58401.0,75.6626,75.6802,75.645,75.6626,58401.0
2021-02-23 09:50:00,85.98,86.0,85.93,85.95,1184975.0,75.6626,75.6802,75.6186,75.6362,1184975.0
2021-02-23 09:55:00,85.95,85.95,85.92,85.93,48837.0,75.6362,75.6362,75.6098,75.6186,48837.0
2021-02-23 10:00:00,85.92,85.93,85.82,85.84,173461.0,75.6098,75.6186,75.5218,75.5394,173461.0
2021-02-23 10:05:00,85.84,85.9,85.83,85.9,125604.0,75.5394,75.5922,75.5306,75.5922,125604.0
2021-02-23 10:10:00,85.91,85.93,85.88,85.88,146060.0,75.601,75.6186,75.5746,75.5746,146060.0
2021-02-23 10:15:00,85.9,85.9,85.85,85.88,60411.0,75.5922,75.5922,75.5482,75.5746,60411.0
2021-02-23 10:20:00,85.87,85.91,85.87,85.91,31103.0,75.5658,75.601,75.5658,75.601,31103.0
2021-02-23 10:25:00,85.91,85.97,85.9,85.96,113720.0,75.601,75.6538,75.5922,75.645,113720.0
2021-02-23 10:30:00,85.97,85.99,85.94,85.99,87107.0,75.6538,75.6714,75.6274,75.6714,87107.0
2021-02-23 10:35:00,85.99,86.0,85.96,85.99,61302.0,75.6714,75.6802,75.645,75.6714,61302.0
2021-02-23 10:40:00,85.99,86.03,85.98,86.02,120160.0,75.6714,75.7066,75.6626,75.6978,120160.0
2021-02-23 10:45:00,86.03,86.05,86.0,86.03,128138.0,75.7066,75.7242,75.6802,75.7066,128138.0
2021-02-23 10:50:00,86.03,86.03,85.99,86.01,46542.0,75.7066,75.7066,75.6714,75.689,46542.0
2021-02-23 10:55:00,86.01,86.02,85.99,86.0,109031.0,75.689,75.6978,75.6714,75.6802,109031.0
2021-02-23 11:00:00,86.0,86.0,85.95,85.95,66898.0,75.6802,75.6802,75.6362,75.6362,66898.0
2021-02-23 11:05:00,85.95,85.97,85.93,85.95,71106.0,75.6362,75.6538,75.6186,75.6362,71106.0
2021-02-23 11:10:00,85.95,86.0,85.95,86.0,45966.0,75.6362,75.6802,75.6362,75.6802,45966.0
2021-02-23 11:15:00,85.99,86.0,85.96,85.98,42539.0,75.6714,75.6802,75.645,75.6626,42539.0
2021-02-23 11:20:00,85.98,85.99,85.96,85.98,54545.0,75.6626,75.6714,75.645,75.6626,54545.0
2021-02-23 11:25:00,85.98,85.99,85.97,85.98,62029.0,75.6626,75.6714,75.6538,75.6626,62029.0
2021-02-23 11:30:00,85.98,86.0,85.97,85.98,65370.0,75.6626,75.6802,75.6538,75.6626,65370.0
2021-02-23 11:35:00,85.98,86.0,85.97,85.98,41239.0,75.6626,75.6802,75.6538,75.6626,41239.0
2021-02-23 11:40:00,85.98,86.0,85.97,86.0,26879.0,75.6626,75.6802,75.6538,75.6802,26879.0
2021-02-23 11:45:00,86.0,86.0,85.97,85.98,31688.0,75.6802,75.6802,75.6538,75.6626,31688.0
2021-02-23 11:50:00,85.98,85.98,85.94,85.97,38635.0,75.6626,75.6626,75.6274,75.6538,38635.0
2021-02-23 11:55:00,85.97,85.98,85.95,85.97,71005.0,75.6538,75.6626,75.6362,75.6538,71005.0
2021-02-23 12:00:00,85.97,85.99,85.96,85.97,84837.0,75.6538,75.6714,75.645,75.6538,84837.0
2021-02-23 12:05:00,85.97,86.0,85.96,85.98,17914.0,75.6538,75.6802,75.645,75.6626,17914.0
2021-02-23 12:10:00,85.98,86.0,85.97,86.0,24141.0,75.6626,75.6802,75.6538,75.6802,24141.0
2021-02-23 12:15:00,85.99,86.0,85.96,85.97,102672.0,75.6714,75.6802,75.645,75.6538,102672.0
2021-02-23 12:20:00,85.97,85.99,85.95,85.95,55387.0,75.6538,75.6714,75.6362,75.6362,55387.0
2021-02-23 12:25:00,85.95,85.96,85.93,85.94,23940.0,75.6362,75.645,75.6186,75.6274,23940.0
2021-02-23 12:30:00,85.94,85.94,85.91,85.93,99269.0,75.6274,75.6274,75.601,75.6186,99269.0
2021-02-23 12:35:00,85.92,85.94,85.92,85.93,27246.0,75.6098,75.6274,75.6098,75.6186,27246.0
2021-02-23 12:40:00,85.94,85.95,85.93,85.93,39992.0,75.6274,75.6362,75.6186,75.6186,39992.0
2021-02-23 12:45:00,85.93,85.98,85.92,85.94,38500.0,75.6186,75.6626,75.6098,75.6274,38500.0
2021-02-23 12:50:00,85.94,85.94,85.92,85.93,56959.0,75.6274,75.6274,75.6098,75.6186,56959.0
2021-02-23 12:55:00,85.92,85.94,85.92,85.93,85452.0,75.6098,75.6274,75.6098,75.6186,85452.0
2021-02-23 13:00:00,85.93,85.94,85.92,85.93,20428.0,75.6186,75.6274,75.6098,75.6186,20428.0
2021-02-23 13:05:00,85.92,85.94,85.92,85.94,28875.0,75.6098,75.6274,75.6098,75.6274,28875.0
2021-02-23 13:10:00,85.94,85.94,85.92,85.94,28172.0,75.6274,75.6274,75.6098,75.6274,28172.0
2021-02-23 13:15:00,85.94,85.94,85.92,85.94,66134.0,75.6274,75.6274,75.6098,75.6274,66134.0
2021-02-23 13:20:00,85.94,85.97,85.93,85.97,63023.0,75.6274,75.6538,75.6186,75.6538,63023.0
2021-02-23 13:25:00,85.96,85.99,85.96,85.98,86346.0,75.645,75.6714,75.645,75.6626,86346.0
2021-02-23 13:30:00,85.98,86.0,85.97,85.98,90276.0,75.6626,75.6802,75.6538,75.6626,90276.0
2021-02-23 13:35:00,85.97,85.98,85.96,85.98,36461.0,75.6538,75.6626,75.645,75.6626,36461.0
2021-02-23 13:40:00,85.98,86.0,85.97,85.99,159118.0,75.6626,75.6802,75.6538,75.6714,159118.0
2021-02-23 13:45:00,85.99,86.0,85.98,85.98,36621.0,75.6714,75.6802,75.6626,75.6626,36621.0
2021-02-23 13:50:00,85.99,85.99,85.97,85.98,64622.0,75.6714,75.6714,75.6538,75.6626,64622.0
2021-02-23 13:55:00,85.98,85.98,85.97,85.97,28368.0,75.6626,75.6626,75.6538,75.6538,28368.0
2021-02-23 14:00:00,85.97,85.98,85.96,85.98,58180.0,75.6538,75.6626,75.645,75.6626,58180.0
2021-02-23 14:05:00,85.98,85.99,85.97,85.98,30950.0,75.6626,75.6714,75.6538,75.6626,30950.0
2021-02-23 14:10:00,85.98,85.99,85.98,85.98,10987.0,75.6626,75.6714,75.6626,75.6626,10987.0
2021-02-23 14:15:00,85.98,86.0,85.98,85.98,29692.0,75.6626,75.6802,75.6626,75.6626,29692.0
2021-02-23 14:20:00,85.98,85.99,85.97,85.98,39362.0,75.6626,75.6714,75.6538,75.6626,39362.0
2021-02-23 14:25:00,85.98,85.99,85.97,85.98,226204.0,75.6626,75.6714,75.6538,75.6626,226204.0
2021-02-23 14:30:00,85.98,85.99,85.97,85.99,13140.0,75.6626,75.6714,75.6538,75.6714,13140.0
2021-02-23 14:35:00,85.98,85.99,85.97,85.98,81088.0,75.6626,75.6714,75.6538,75.6626,81088.0
2021-02-23 14:40:00,85.99,85.99,85.97,85.98,37398.0,75.6714,75.6714,75.6538,75.6626,37398.0
2021-02-23 14:45:00,85.98,85.99,85.97,85.99,63852.0,75.6626,75.6714,75.6538,75.6714,63852.0
2021-02-23 14:50:00,85.98,85.99,85.98,85.98,44370.0,75.6626,75.6714,75.6626,75.6626,44370.0
2021-02-23 14:55:00,85.98,86.0,85.97,85.98,40915.0,75.6626,75.6802,75.6538,75.6626,40915.0
2021-02-23 15:00:00,85.98,86.0,85.98,85.98,43320.0,75.6626,75.6802,75.6626,75.6626,43320.0
2021-02-23 15:05:00,85.99,85.99,85.98,85.98,24181.0,75.6714,75.6714,75.6626,75.6626,24181.0
2021-02-23 15:10:00,85.98,86.01,85.98,86.01,31517.0,75.6626,75.689,75.6626,75.689,31517.0
2021-02-23 15:15:00,86.01,86.01,86.0,86.01,118836.0,75.689,75.689,75.6802,75.689,118836.0
2021-02-23 15:20:00,86.01,86.01,85.99,86.01,38263.0,75.689,75.689,75.6714,75.689,38263.0
2021-02-23 15:25:00,86.01,86.01,85.98,85.98,94171.0,75.689,75.689,75.6626,75.6626,94171.0
2021-02-23 15:30:00,85.98,86.0,85.98,85.98,82258.0,75.6626,75.6802,75.6626,75.6626,82258.0
2021-02-23 15:35:00,85.98,86.0,85.98,86.0,36592.0,75.6626,75.6802,75.6626,75.6802,36592.0
2021-02-23 15:40:00,86.0,86.0,85.99,85.99,49627.0,75.6802,75.6802,75.6714,75.6714,49627.0
2021-02-23 15:45:00,86.0,86.0,85.99,86.0,142338.0,75.6802,75.6802,75.6714,75.6802,142338.0
2021-02-23 15:50:00,85.99,86.0,85.99,85.99,88567.0,75.6714,75.6802,75.6714,75.6714,88567.0
2021-02-23 15:55:00,85.99,86.0,85.99,85.99,85539.0,75.6714,75.6802,75.6714,75.6714,85539.0
2021-02-24 09:30:00,85.68,85.7,85.63,85.64,186345.0,75.3986,75.4162,75.3546,75.3634,186345.0
2021-02-24 09:35:00,85.64,85.66,85.62,85.66,81935.0,75.3634,75.381,75.3458,75.381,81935.0
2021-02-24 09:40:00,85.66,85.7,85.66,85.66,110835.0,75.381,75.4162,75.381,75.381,110835.0
2021-02-24 09:45:00,85.67,85.67,85.64,85.65,140386.0,75.3898,75.3898,75.3634,75.3722,140386.0
2021-02-24 09:50:00,85.65,85.66,85.62,85.65,69218.0,75.3722,75.381,75.3458,75.3722,69218.0
2021-02-24 09:55:00,85.66,85.66,85.63,85.63,33747.0,75.381,75.381,75.3546,75.3546,33747.0
2021-02-24 10:00:00,85.64,85.68,85.63,85.67,44448.0,75.3634,75.3986,75.3546,75.3898,44448.0
2021-02-24 10:05:00,85.67,85.68,85.65,85.67,95313.0,75.3898,75.3986,75.3722,75.3898,95313.0
2021-02-24 10:10:00,85.67,85.68,85.65,85.65,41152.0,75.3898,75.3986,75.3722,75.3722,41152.0
2021-02-24 10:15:00,85.66,85.73,85.65,85.73,117755.0,75.381,75.4426,75.3722,75.4426,117755.0
2021-02-24 10:20:00,85.73,85.78,85.72,85.78,120129.0,75.4426,75.4866,75.4338,75.4866,120129.0
2021-02-24 10:25:00,85.78,85.79,85.74,85.75,103351.0,75.4866,75.4954,75.4514,75.4602,103351.0
2021-02-24 10:30:00,85.75,85.78,85.72,85.75,56541.0,75.4602,75.4866,75.4338,75.4602,56541.0
2021-02-24 10:35:00,85.76,85.76,85.72,85.75,52511.0,75.469,75.469,75.4338,75.4602,52511.0
2021-02-24 10:40:00,85.76,85.78,85.75,85.77,57029.0,75.469,75.4866,75.4602,75.4778,57029.0
2021-02-24 10:45:00,85.77,85.79,85.76,85.79,97908.0,75.4778,75.4954,75.469,75.4954,97908.0
2021-02-24 10:50:00,85.78,85.81,85.78,85.79,52400.0,75.4866,75.513,75.4866,75.4954,52400.0
2021-02-24 10:55:00,85.79,85.83,85.78,85.83,27322.0,75.4954,75.5306,75.4866,75.5306,27322.0
2021-02-24 11:00:00,85.83,85.85,85.81,85.81,63520.0,75.5306,75.5482,75.513,75.513,63520.0
2021-02-24 11:05:00,85.81,85.82,85.78,85.81,35146.0,75.513,75.5218,75.4866,75.513,35146.0
2021-02-24 11:10:00,85.81,85.86,85.8,85.84,45038.0,75.513,75.557,75.5042,75.5394,45038.0
2021-02-24 11:15:00,85.83,85.86,85.82,85.84,44912.0,75.5306,75.557,75.5218,75.5394,44912.0
2021-02-24 11:20:00,85.85,85.9,85.84,85.89,66501.0,75.5482,75.5922,75.5394,75.5834,66501.0
2021-02-24 11:25:00,85.89,85.9,85.86,85.87,40188.0,75.5834,75.5922,75.557,75.5658,40188.0
2021-02-24 11:30:00,85.87,85.89,85.86,85.88,54630.0,75.5658,75.5834,75.557,75.5746,54630.0
2021-02-24 11:35:00,85.88,85.9,85.87,85.88,79845.0,75.5746,75.5922,75.5658,75.5746,79845.0
2021-02-24 11:40:00,85.87,85.88,85.85,85.86,53415.0,75.5658,75.5746,75.5482,75.557,53415.0
2021-02-24 11:45:00,85.87,85.88,85.86,85.88,105895.0,75.5658,75.5746,75.557,75.5746,105895.0
2021-02-24 11:50:00,85.88,85.91,85.88,85.9,62235.0,75.5746,75.601,75.5746,75.5922,62235.0
2021-02-24 11:55:00,85.9,85.92,85.89,85.92,57952.0,75.5922,75.6098,75.5834,75.6098,57952.0
2021-02-24 12:00:00,85.92,85.92,85.9,85.91,10964.0,75.6098,75.6098,75.5922,75.601,10964.0
2021-02-24 12:05:00,85.91,85.92,85.89,85.92,41093.0,75.601,75.6098,75.5834,75.6098,41093.0
2021-02-24 12:10:00,85.92,85.95,85.91,85.95,53046.0,75.6098,75.6362,75.601,75.6362,53046.0
2021-02-24 12:15:00,85.94,85.96,85.92,85.95,73691.0,75.6274,75.645,75.6098,75.6362,73691.0
2021-02-24 12:20:00,85.95,85.95,85.92,85.92,26960.0,75.6362,75.6362,75.6098,75.6098,26960.0
2021-02-24 12:25:00,85.92,85.96,85.92,85.94,86695.0,75.6098,75.645,75.6098,75.6274,86695.0
2021-02-24 12:30:00,85.95,85.97,85.93,85.97,86002.0,75.6362,75.6538,75.6186,75.6538,86002.0
2021-02-24 12:35:00,85.97,85.98,85.96,85.97,46452.0,75.6538,75.6626,75.645,75.6538,46452.0
2021-02-24 12:40:00,85.97,85.97,85.96,85.97,70773.0,75.6538,75.6538,75.645,75.6538,70773.0
2021-02-24 12:45:00,85.97,85.98,85.96,85.98,21073.0,75.6538,75.6626,75.645,75.6626,21073.0
2021-02-24 12:50:00,85.97,85.99,85.97,85.98,21324.0,75.6538,75.6714,75.6538,75.6626,21324.0
2021-02-24 12:55:00,85.98,85.98,85.96,85.96,22586.0,75.6626,75.6626,75.645,75.645,22586.0
2021-02-24 13:00:00,85.96,85.97,85.91,85.92,93902.0,75.645,75.6538,75.601,75.6098,93902.0
2021-02-24 13:05:00,85.91,85.94,85.9,85.91,23071.0,75.601,75.6274,75.5922,75.601,23071.0
2021-02-24 13:10:00,85.92,85.93,85.91,85.92,30161.0,75.6098,75.6186,75.601,75.6098,30161.0
2021-02-24 13:15:00,85.92,85.95,85.92,85.95,31903.0,75.6098,75.6362,75.6098,75.6362,31903.0
2021-02-24 13:20:00,85.95,85.97,85.94,85.97,24844.0,75.6362,75.6538,75.6274,75.6538,24844.0
2021-02-24 13:25:00,85.97,85.98,85.95,85.97,52549.0,75.6538,75.6626,75.6362,75.6538,52549.0
2021-02-24 13:30:00,85.98,85.98,85.96,85.97,21211.0,75.6626,75.6626,75.645,75.6538,21211.0
2021-02-24 13:35:00,85.97,85.97,85.93,85.95,107713.0,75.6538,75.6538,75.6186,75.6362,107713.0
2021-02-24 13:40:00,85.95,85.95,85.93,85.95,42863.0,75.6362,75.6362,75.6186,75.6362,42863.0
2021-02-24 13:45:00,85.95,85.95,85.91,85.92,46925.0,75.6362,75.6362,75.601,75.6098,46925.0
2021-02-24 13:50:00,85.92,85.92,85.89,85.91,39689.0,75.6098,75.6098,75.5834,75.601,39689.0
2021-02-24 13:55:00,85.91,85.92,85.89,85.9,46709.0,75.601,75.6098,75.5834,75.5922,46709.0
2021-02-24 14:00:00,85.9,85.91,85.88,85.9,74450.0,75.5922,75.601,75.5746,75.5922,74450.0
2021-02-24 14:05:00,85.91,85.96,85.9,85.95,31356.0,75.601,75.645,75.5922,75.6362,31356.0
2021-02-24 14:10:00,85.95,85.96,85.93,85.95,48329.0,75.6362,75.645,75.6186,75.6362,48329.0
2021-02-24 14:15:00,85.95,85.95,85.93,85.95,91222.0,75.6362,75.6362,75.6186,75.6362,91222.0
2021-02-24 14:20:00,85.94,85.97,85.94,85.96,36067.0,75.6274,75.6538,75.6274,75.645,36067.0
2021-02-24 14:25:00,85.96,85.97,85.94,85.95,42161.0,75.645,75.6538,75.6274,75.6362,42161.0
2021-02-24 14:30:00,85.95,85.96,85.94,85.95,28755.0,75.6362,75.645,75.6274,75.6362,28755.0
2021-02-24 14:35:00,85.95,85.96,85.93,85.94,100308.0,75.6362,75.645,75.6186,75.6274,100308.0
2021-02-24 14:40:00,85.93,85.94,85.91,85.93,52890.0,75.6186,75.6274,75.601,75.6186,52890.0
2021-02-24 14:45:00,85.92,85.93,85.9,85.92,56077.0,75.6098,75.6186,75.5922,75.6098,56077.0
2021-02-24 14:50:00,85.91,85.91,85.89,85.9,68453.0,75.601,75.601,75.5834,75.5922,68453.0
2021-02-24 14:55:00,85.9,85.91,85.88,85.91,21921.0,75.5922,75.601,75.5746,75.601,21921.0
2021-02-24 15:00:00,85.9,85.94,85.9,85.94,31575.0,75.5922,75.6274,75.5922,75.6274,31575.0
2021-02-24 15:05:00,85.94,85.95,85.92,85.92,30912.0,75.6274,75.6362,75.6098,75.6098,30912.0
2021-02-24 15:10:00,85.93,85.96,85.92,85.95,33142.0,75.6186,75.645,75.6098,75.6362,33142.0
2021-02-24 15:15:00,85.95,85.96,85.94,85.94,66615.0,75.6362,75.645,75.6274,75.6274,66615.0
2021-02-24 15:20:00,85.95,85.96,85.93,85.93,62762.0,75.6362,75.645,75.6186,75.6186,62762.0
2021-02-24 15:25:00,85.92,85.94,85.92,85.94,62464.0,75.6098,75.6274,75.6098,75.6274,62464.0
2021-02-24 15:30:00,85.93,85.94,85.92,85.94,66073.0,75.6186,75.6274,75.6098,75.6274,66073.0
2021-02-24 15:35:00,85.93,85.94,85.92,85.92,61994.0,75.6186,75.6274,75.6098,75.6098,61994.0
2021-02-24 15:40:00,85.92,85.93,85.92,85.93,34438.0,75.6098,75.6186,75.6098,75.6186,34438.0
2021-02-24 15:45:00,85.92,85.93,85.92,85.92,82580.0,75.6098,75.6186,75.6098,75.6098,82580.0
2021-02-24 15:50:00,85.93,85.93,85.92,85.92,69587.0,75.6186,75.6186,75.6098,75.6098,69587.0
2021-02-24 15:55:00,85.92,85.96,85.92,85.94,153297.0,75.6098,75.645,75.6098,75.6274,153297.0
2021-02-25 09:30:00,85.6,85.66,85.55,85.63,206974.0,75.3282,75.381,75.2842,75.3546,206974.0
2021-02-25 09:35:00,85.64,85.65,85.59,85.61,62886.0,75.3634,75.3722,75.3194,75.337,62886.0
2021-02-25 09:40:00,85.6,85.63,85.59,85.6,59320.0,75.3282,75.3546,75.3194,75.3282,59320.0
2021-02-25 09:45:00,85.6,85.61,85.53,85.55,27278.0,75.3282,75.337,75.2666,75.2842,27278.0
2021-02-25 09:50:00,85.56,85.58,85.53,85.54,55581.0,75.293,75.3106,75.2666,75.2754,55581.0
2021-02-25 09:55:00,85.53,85.54,85.51,85.52,19087.0,75.2666,75.2754,75.249,75.2578,19087.0
2021-02-25 10:00:00,85.51,85.52,85.49,85.52,114069.0,75.249,75.2578,75.2314,75.2578,114069.0
2021-02-25 10:05:00,85.52,85.52,85.48,85.49,67544.0,75.2578,75.2578,75.2226,75.2314,67544.0
2021-02-25 10:10:00,85.49,85.52,85.48,85.5,88674.0,75.2314,75.2578,75.2226,75.2402,88674.0
2021-02-25 10:15:00,85.49,85.51,85.48,85.51,67132.0,75.2314,75.249,75.2226,75.249,67132.0
2021-02-25 10:20:00,85.51,85.54,85.51,85.53,34464.0,75.249,75.2754,75.249,75.2666,34464.0
2021-02-25 10:25:00,85.53,85.53,85.47,85.5,92076.0,75.2666,75.2666,75.2138,75.2402,92076.0
2021-02-25 10:30:00,85.5,85.52,85.41,85.42,114889.0,75.2402,75.2578,75.161,75.1698,114889.0
2021-02-25 10:35:00,85.42,85.45,85.36,85.45,129585.0,75.1698,75.1962,75.117,75.1962,129585.0
2021-02-25 10:40:00,85.43,85.43,85.38,85.39,61197.0,75.1786,75.1786,75.1346,75.1434,61197.0
2021-02-25 10:45:00,85.39,85.4,85.35,85.36,101343.0,75.1434,75.1522,75.1082,75.117,101343.0
2021-02-25 10:50:00,85.36,85.42,85.34,85.42,68870.0,75.117,75.1698,75.0994,75.1698,68870.0
2021-02-25 10:55:00,85.42,85.47,85.41,85.44,165117.0,75.1698,75.2138,75.161,75.1874,165117.0
2021-02-25 11:00:00,85.44,85.47,85.43,85.45,120973.0,75.1874,75.2138,75.1786,75.1962,120973.0
2021-02-25 11:05:00,85.45,85.47,85.43,85.47,92521.0,75.1962,75.2138,75.1786,75.2138,92521.0
2021-02-25 11:10:00,85.47,85.5,85.43,85.48,114384.0,75.2138,75.2402,75.1786,75.2226,114384.0
2021-02-25 11:15:00,85.48,85.53,85.46,85.52,59260.0,75.2226,75.2666,75.205,75.2578,59260.0
2021-02-25 11:20:00,85.52,85.53,85.46,85.47,65678.0,75.2578,75.2666,75.205,75.2138,65678.0
2021-02-25 11:25:00,85.47,85.5,85.45,85.49,76572.0,75.2138,75.2402,75.1962,75.2314,76572.0
2021-02-25 11:30:00,85.48,85.49,85.44,85.47,101851.0,75.2226,75.2314,75.1874,75.2138,101851.0
2021-02-25 11:35:00,85.46,85.47,85.43,85.45,43585.0,75.205,75.2138,75.1786,75.1962,43585.0
2021-02-25 11:40:00,85.44,85.48,85.44,85.48,48725.0,75.1874,75.2226,75.1874,75.2226,48725.0
2021-02-25 11:45:00,85.48,85.5,85.47,85.48,67027.0,75.2226,75.2402,75.2138,75.2226,67027.0
2021-02-25 11:50:00,85.48,85.53,85.46,85.52,122661.0,75.2226,75.2666,75.205,75.2578,122661.0
2021-02-25 11:55:00,85.51,85.53,85.49,85.49,53701.0,75.249,75.2666,75.2314,75.2314,53701.0
2021-02-25 12:00:00,85.5,85.51,85.49,85.49,25955.0,75.2402,75.249,75.2314,75.2314,25955.0
2021-02-25 12:05:00,85.49,85.5,85.47,85.48,53500.0,75.2314,75.2402,75.2138,75.2226,53500.0
2021-02-25 12:10:00,85.48,85.53,85.48,85.53,42147.0,75.2226,75.2666,75.2226,75.2666,42147.0
2021-02-25 12:15:00,85.53,85.54,85.47,85.5,199122.0,75.2666,75.2754,75.2138,75.2402,199122.0
2021-02-25 12:20:00,85.5,85.51,85.45,85.46,103192.0,75.2402,75.249,75.1962,75.205,103192.0
2021-02-25 12:25:00,85.45,85.46,85.4,85.41,61185.0,75.1962,75.205,75.1522,75.161,61185.0
2021-02-25 12:30:00,85.42,85.44,85.39,85.4,33077.0,75.1698,75.1874,75.1434,75.1522,33077.0
2021-02-25 12:35:00,85.41,85.42,85.36,85.37,31462.0,75.161,75.1698,75.117,75.1258,31462.0
2021-02-25 12:40:00,85.37,85.38,85.35,85.37,23610.0,75.1258,75.1346,75.1082,75.1258,23610.0
2021-02-25 12:45:00,85.36,85.37,85.33,85.36,82685.0,75.117,75.1258,75.0906,75.117,82685.0
2021-02-25 12:50:00,85.35,85.37,85.32,85.33,74307.0,75.1082,75.1258,75.0818,75.0906,74307.0
2021-02-25 12:55:00,85.34,85.34,85.31,85.31,58113.0,75.0994,75.0994,75.073,75.073,58113.0
2021-02-25 13:00:00,85.31,85.33,84.92,85.2,1433505.0,75.073,75.0906,74.7298,74.9762,1433505.0
2021-02-25 13:05:00,85.22,85.25,85.11,85.18,222235.0,74.9938,75.0202,74.897,74.9586,222235.0
2021-02-25 13:10:00,85.18,85.31,85.13,85.31,120815.0,74.9586,75.073,74.9146,75.073,120815.0
2021-02-25 13:15:00,85.31,85.34,85.2,85.28,82120.0,75.073,75.0994,74.9762,75.0466,82120.0
2021-02-25 13:20:00,85.28,85.33,85.24,85.31,220990.0,75.0466,75.0906,75.0114,75.073,220990.0
2021-02-25 13:25:00,85.31,85.32,85.27,85.3,96838.0,75.073,75.0818,75.0378,75.0642,96838.0
2021-02-25 13:30:00,85.3,85.36,85.21,85.34,148462.0,75.0642,75.117,74.985,75.0994,148462.0
2021-02-25 13:35:00,85.35,85.39,85.32,85.34,91618.0,75.1082,75.1434,75.0818,75.0994,91618.0
2021-02-25 13:40:00,85.34,85.4,85.32,85.33,44588.0,75.0994,75.1522,75.0818,75.0906,44588.0
2021-02-25 13:45:00,85.34,85.35,85.27,85.35,111845.0,75.0994,75.1082,75.0378,75.1082,111845.0
2021-02-25 13:50:00,85.35,85.41,85.33,85.4,119794.0,75.1082,75.161,75.0906,75.1522,119794.0
2021-02-25 13:55:00,85.39,85.44,85.39,85.44,43023.0,75.1434,75.1874,75.1434,75.1874,43023.0
2021-02-25 14:00:00,85.44,85.46,85.41,85.43,51042.0,75.1874,75.205,75.161,75.1786,51042.0
2021-02-25 14:05:00,85.42,85.44,85.37,85.42,51729.0,75.1698,75.1874,75.1258,75.1698,51729.0
2021-02-25 14:10:00,85.42,85.44,85.39,85.42,119581.0,75.1698,75.1874,75.1434,75.1698,119581.0
2021-02-25 14:15:00,85.43,85.44,85.37,85.43,471459.0,75.1786,75.1874,75.1258,75.1786,471459.0
2021-02-25 14:20:00,85.43,85.46,85.42,85.45,64391.0,75.1786,75.205,75.1698,75.1962,64391.0
2021-02-25 14:25:00,85.45,85.46,85.37,85.39,114873.0,75.1962,75.205,75.1258,75.1434,114873.0
2021-02-25 14:30:00,85.38,85.44,85.37,85.44,119048.0,75.1346,75.1874,75.1258,75.1874,119048.0
2021-02-25 14:35:00,85.44,85.44,85.34,85.34,115372.0,75.1874,75.1874,75.0994,75.0994,115372.0
2021-02-25 14:40:00,85.34,85.35,85.28,85.31,116854.0,75.0994,75.1082,75.0466,75.073,116854.0
2021-02-25 14:45:00,85.32,85.44,85.31,85.44,96460.0,75.0818,75.1874,75.073,75.1874,96460.0
2021-02-25 14:50:00,85.44,85.44,85.35,85.41,214138.0,75.1874,75.1874,75.1082,75.161,214138.0
2021-02-25 14:55:00,85.41,85.45,85.27,85.29,330629.0,75.161,75.1962,75.0378,75.0554,330629.0
2021-02-25 15:00:00,85.28,85.39,85.26,85.35,150076.0,75.0466,75.1434,75.029,75.1082,150076.0
2021-02-25 15:05:00,85.36,85.37,85.26,85.28,145295.0,75.117,75.1258,75.029,75.0466,145295.0
2021-02-25 15:10:00,85.28,85.29,85.24,85.25,77724.0,75.0466,75.0554,75.0114,75.0202,77724.0
2021-02-25 15:15:00,85.25,85.3,85.23,85.25,77218.0,75.0202,75.0642,75.0026,75.0202,77218.0
2021-02-25 15:20:00,85.26,85.26,85.1,85.12,122495.0,75.029,75.029,74.8882,74.9058,122495.0
2021-02-25 15:25:00,85.12,85.21,85.12,85.21,141861.0,74.9058,74.985,74.9058,74.985,141861.0
2021-02-25 15:30:00,85.2,85.2,85.13,85.14,131938.0,74.9762,74.9762,74.9146,74.9234,131938.0
2021-02-25 15:35:00,85.14,85.14,85.09,85.11,83803.0,74.9234,74.9234,74.8794,74.897,83803.0
2021-02-25 15:40:00,85.1,85.13,85.07,85.13,157761.0,74.8882,74.9146,74.8618,74.9146,157761.0
2021-02-25 15:45:00,85.13,85.23,85.12,85.2,221914.0,74.9146,75.0026,74.9058,74.9762,221914.0
2021-02-25 15:50:00,85.2,85.24,85.2,85.23,250440.0,74.9762,75.0114,74.9762,75.0026,250440.0
2021-02-25 15:55:00,85.22,85.22,85.14,85.17,191261.0,74.9938,74.9938,74.9234,74.9498,191261.0
2021-02-26 09:30:00,85.56,85.57,85.46,85.53,130041.0,75.293,75.3018,75.205,75.2666,130041.0
2021-02-26 09:35:00,85.53,85.56,85.52,85.54,101886.0,75.2666,75.293,75.2578,75.2754,101886.0
2021-02-26 09:40:00,85.53,85.56,85.48,85.54,67713.0,75.2666,75.293,75.2226,75.2754,67713.0
2021-02-26 09:45:00,85.54,85.55,85.48,85.49,57596.0,75.2754,75.2842,75.2226,75.2314,57596.0
2021-02-26 09:50:00,85.48,85.48,85.44,85.46,51875.0,75.2226,75.2226,75.1874,75.205,51875.0
2021-02-26 09:55:00,85.46,85.49,85.37,85.38,127069.0,75.205,75.2314,75.1258,75.1346,127069.0
2021-02-26 10:00:00,85.37,85.42,85.37,85.4,123107.0,75.1258,75.1698,75.1258,75.1522,123107.0
2021-02-26 10:05:00,85.4,85.43,85.37,85.42,114847.0,75.1522,75.1786,75.1258,75.1698,114847.0
2021-02-26 10:10:00,85.42,85.43,85.38,85.41,112081.0,75.1698,75.1786,75.1346,75.161,112081.0
2021-02-26 10:15:00,85.4,85.43,85.36,85.43,94260.0,75.1522,75.1786,75.117,75.1786,94260.0
2021-02-26 10:20:00,85.43,85.44,85.36,85.36,70585.0,75.1786,75.1874,75.117,75.117,70585.0
2021-02-26 10:25:00,85.37,85.39,85.29,85.32,151937.0,75.1258,75.1434,75.0554,75.0818,151937.0
2021-02-26 10:30:00,85.32,85.34,85.3,85.31,273485.0,75.0818,75.0994,75.0642,75.073,273485.0
2021-02-26 10:35:00,85.32,85.38,85.32,85.37,112145.0,75.0818,75.1346,75.0818,75.1258,112145.0
2021-02-26 10:40:00,85.38,85.4,85.35,85.39,66349.0,75.1346,75.1522,75.1082,75.1434,66349.0
2021-02-26 10:45:00,85.39,85.45,85.38,85.44,65480.0,75.1434,75.1962,75.1346,75.1874,65480.0
2021-02-26 10:50:00,85.45,85.45,85.38,85.39,87311.0,75.1962,75.1962,75.1346,75.1434,87311.0
2021-02-26 10:55:00,85.39,85.42,85.38,85.4,78257.0,75.1434,75.1698,75.1346,75.1522,78257.0
2021-02-26 11:00:00,85.41,85.44,85.39,85.42,87565.0,75.161,75.1874,75.1434,75.1698,87565.0
2021-02-26 11:05:00,85.42,85.43,85.37,85.39,128732.0,75.1698,75.1786,75.1258,75.1434,128732.0
2021-02-26 11:10:00,85.39,85.44,85.38,85.4,147775.0,75.1434,75.1874,75.1346,75.1522,147775.0
2021-02-26 11:15:00,85.4,85.41,85.35,85.36,122345.0,75.1522,75.161,75.1082,75.117,122345.0
2021-02-26 11:20:00,85.36,85.38,85.34,85.38,77285.0,75.117,75.1346,75.0994,75.1346,77285.0
2021-02-26 11:25:00,85.38,85.38,85.33,85.35,87272.0,75.1346,75.1346,75.0906,75.1082,87272.0
2021-02-26 11:30:00,85.34,85.36,85.31,85.33,212606.0,75.0994,75.117,75.073,75.0906,212606.0
2021-02-26 11:35:00,85.33,85.36,85.31,85.34,84135.0,75.0906,75.117,75.073,75.0994,84135.0
2021-02-26 11:40:00,85.35,85.36,85.33,85.36,92973.0,75.1082,75.117,75.0906,75.117,92973.0
2021-02-26 11:45:00,85.35,85.37,85.33,85.37,46203.0,75.1082,75.1258,75.0906,75.1258,46203.0
2021-02-26 11:50:00,85.37,85.42,85.37,85.4,99601.0,75.1258,75.1698,75.1258,75.1522,99601.0
2021-02-26 11:55:00,85.39,85.42,85.38,85.39,68123.0,75.1434,75.1698,75.1346,75.1434,68123.0
2021-02-26 12:00:00,85.4,85.41,85.38,85.39,57832.0,75.1522,75.161,75.1346,75.1434,57832.0
2021-02-26 12:05:00,85.39,85.41,85.39,85.4,39410.0,75.1434,75.161,75.1434,75.1522,39410.0
2021-02-26 12:10:00,85.4,85.43,85.39,85.41,92202.0,75.1522,75.1786,75.1434,75.161,92202.0
2021-02-26 12:15:00,85.41,85.43,85.41,85.42,80329.0,75.161,75.1786,75.161,75.1698,80329.0
2021-02-26 12:20:00,85.42,85.44,85.4,85.41,61904.0,75.1698,75.1874,75.1522,75.161,61904.0
2021-02-26 12:25:00,85.41,85.43,85.4,85.43,56829.0,75.161,75.1786,75.1522,75.1786,56829.0
2021-02-26 12:30:00,85.44,85.44,85.4,85.42,70239.0,75.1874,75.1874,75.1522,75.1698,70239.0
2021-02-26 12:35:00,85.42,85.47,85.42,85.45,112204.0,75.1698,75.2138,75.1698,75.1962,112204.0
2021-02-26 12:40:00,85.45,85.47,85.45,85.47,54130.0,75.1962,75.2138,75.1962,75.2138,54130.0
2021-02-26 12:45:00,85.48,85.52,85.47,85.51,47398.0,75.2226,75.2578,75.2138,75.249,47398.0
2021-02-26 12:50:00,85.53,85.56,85.52,85.56,57755.0,75.2666,75.293,75.2578,75.293,57755.0
2021-02-26 12:55:00,85.55,85.57,85.54,85.54,38562.0,75.2842,75.3018,75.2754,75.2754,38562.0
2021-02-26 13:00:00,85.55,85.59,85.54,85.58,97314.0,75.2842,75.3194,75.2754,75.3106,97314.0
2021-02-26 13:05:00,85.58,85.6,85.57,85.59,33650.0,75.3106,75.3282,75.3018,75.3194,33650.0
2021-02-26 13:10:00,85.59,85.62,85.59,85.6,80200.0,75.3194,75.3458,75.3194,75.3282,80200.0
2021-02-26 13:15:00,85.59,85.62,85.59,85.61,38665.0,75.3194,75.3458,75.3194,75.337,38665.0
2021-02-26 13:20:00,85.62,85.64,85.6,85.62,38212.0,75.3458,75.3634,75.3282,75.3458,38212.0
2021-02-26 13:25:00,85.63,85.64,85.61,85.62,112713.0,75.3546,75.3634,75.337,75.3458,112713.0
2021-02-26 13:30:00,85.62,85.63,85.6,85.6,244442.0,75.3458,75.3546,75.3282,75.3282,244442.0
2021-02-26 13:35:00,85.61,85.62,85.6,85.61,138423.0,75.337,75.3458,75.3282,75.337,138423.0
2021-02-26 13:40:00,85.61,85.62,85.6,85.61,72071.0,75.337,75.3458,75.3282,75.337,72071.0
2021-02-26 13:45:00,85.6,85.62,85.59,85.59,80393.0,75.3282,75.3458,75.3194,75.3194,80393.0
2021-02-26 13:50:00,85.59,85.61,85.56,85.61,71875.0,75.3194,75.337,75.293,75.337,71875.0
2021-02-26 13:55:00,85.61,85.62,85.6,85.61,182660.0,75.337,75.3458,75.3282,75.337,182660.0
2021-02-26 14:00:00,85.61,85.62,85.58,85.62,74009.0,75.337,75.3458,75.3106,75.3458,74009.0
2021-02-26 14:05:00,85.62,85.64,85.61,85.64,43609.0,75.3458,75.3634,75.337,75.3634,43609.0
2021-02-26 14:10:00,85.64,85.67,85.63,85.65,78842.0,75.3634,75.3898,75.3546,75.3722,78842.0
2021-02-26 14:15:00,85.65,85.67,85.63,85.67,34962.0,75.3722,75.3898,75.3546,75.3898,34962.0
2021-02-26 14:20:00,85.66,85.67,85.62,85.67,47877.0,75.381,75.3898,75.3458,75.3898,47877.0
2021-02-26 14:25:00,85.67,85.68,85.65,85.68,38018.0,75.3898,75.3986,75.3722,75.3986,38018.0
2021-02-26 14:30:00,85.67,85.69,85.66,85.68,88528.0,75.3898,75.4074,75.381,75.3986,88528.0
2021-02-26 14:35:00,85.68,85.7,85.66,85.66,70855.0,75.3986,75.4162,75.381,75.381,70855.0
2021-02-26 14:40:00,85.66,85.66,85.61,85.64,87997.0,75.381,75.381,75.337,75.3634,87997.0
2021-02-26 14:45:00,85.64,85.65,85.63,85.64,41373.0,75.3634,75.3722,75.3546,75.3634,41373.0
2021-02-26 14:50:00,85.63,85.63,85.6,85.63,80377.0,75.3546,75.3546,75.3282,75.3546,80377.0
2021-02-26 14:55:00,85.63,85.66,85.57,85.59,187193.0,75.3546,75.381,75.3018,75.3194,187193.0
2021-02-26 15:00:00,85.59,85.65,85.57,85.64,91688.0,75.3194,75.3722,75.3018,75.3634,91688.0
2021-02-26 15:05:00,85.64,85.67,85.63,85.64,41098.0,75.3634,75.3898,75.3546,75.3634,41098.0
2021-02-26 15:10:00,85.64,85.64,85.61,85.63,48625.0,75.3634,75.3634,75.337,75.3546,48625.0
2021-02-26 15:15:00,85.62,85.66,85.6,85.66,110251.0,75.3458,75.381,75.3282,75.381,110251.0
2021-02-26 15:20:00,85.66,85.7,85.65,85.67,104232.0,75.381,75.4162,75.3722,75.3898,104232.0
2021-02-26 15:25:00,85.68,85.7,85.65,85.68,62968.0,75.3986,75.4162,75.3722,75.3986,62968.0
2021-02-26 15:30:00,85.69,85.69,85.66,85.67,66929.0,75.4074,75.4074,75.381,75.3898,66929.0
2021-02-26 15:35:00,85.67,85.72,85.66,85.7,179323.0,75.3898,75.4338,75.381,75.4162,179323.0
2021-02-26 15:40:00,85.72,85.77,85.69,85.77,172786.0,75.4338,75.4778,75.4074,75.4778,172786.0
2021-02-26 15:45:00,85.77,85.78,85.72,85.76,257668.0,75.4778,75.4866,75.4338,75.469,257668.0
2021-02-26 15:50:00,85.76,85.79,85.75,85.79,165258.0,75.469,75.4954,75.4602,75.4954,165258.0
2021-02-26 15:55:00,85.79,85.94,85.77,85.94,897163.0,75.4954,75.6274,75.4778,75.6274,897163.0
2021-03-01 09:30:00,85.61,85.67,85.58,85.66,184727.0,75.4501,75.503,75.4237,75.4942,184727.0
2021-03-01 09:35:00,85.66,85.69,85.65,85.68,56521.0,75.4942,75.5206,75.4854,75.5118,56521.0
2021-03-01 09:40:00,85.68,85.69,85.65,85.67,63372.0,75.5118,75.5206,75.4854,75.503,63372.0
2021-03-01 09:45:00,85.67,85.68,85.6,85.62,45350.0,75.503,75.5118,75.4413,75.4589,45350.0
2021-03-01 09:50:00,85.61,85.65,85.6,85.64,59641.0,75.4501,75.4854,75.4413,75.4766,59641.0
2021-03-01 09:55:00,85.63,85.64,85.62,85.62,38809.0,75.4678,75.4766,75.4589,75.4589,38809.0
2021-03-01 10:00:00,85.62,85.62,85.57,85.61,39037.0,75.4589,75.4589,75.4149,75.4501,39037.0
2021-03-01 10:05:00,85.61,85.69,85.6,85.69,66915.0,75.4501,75.5206,75.4413,75.5206,66915.0
2021-03-01 10:10:00,85.69,85.72,85.66,85.7,75502.0,75.5206,75.5471,75.4942,75.5295,75502.0
2021-03-01 10:15:00,85.7,85.75,85.7,85.72,63994.0,75.5295,75.5735,75.5295,75.5471,63994.0
2021-03-01 10:20:00,85.73,85.75,85.69,85.69,60044.0,75.5559,75.5735,75.5206,75.5206,60044.0
2021-03-01 10:25:00,85.69,85.72,85.66,85.69,107006.0,75.5206,75.5471,75.4942,75.5206,107006.0
2021-03-01 10:30:00,85.68,85.69,85.64,85.67,63849.0,75.5118,75.5206,75.4766,75.503,63849.0
2021-03-01 10:35:00,85.66,85.69,85.64,85.66,269594.0,75.4942,75.5206,75.4766,75.4942,269594.0
2021-03-01 10:40:00,85.66,85.66,85.63,85.63,96184.0,75.4942,75.4942,75.4678,75.4678,96184.0
2021-03-01 10:45:00,85.63,85.67,85.62,85.67,71604.0,75.4678,75.503,75.4589,75.503,71604.0
2021-03-01 10:50:00,85.67,85.67,85.59,85.59,219034.0,75.503,75.503,75.4325,75.4325,219034.0
2021-03-01 10:55:00,85.59,85.6,85.58,85.59,236095.0,75.4325,75.4413,75.4237,75.4325,236095.0
2021-03-01 11:00:00,85.59,85.63,85.58,85.63,257625.0,75.4325,75.4678,75.4237,75.4678,257625.0
2021-03-01 11:05:00,85.62,85.64,85.6,85.64,126958.0,75.4589,75.4766,75.4413,75.4766,126958.0
2021-03-01 11:10:00,85.64,85.64,85.59,85.59,57137.0,75.4766,75.4766,75.4325,75.4325,57137.0
2021-03-01 11:15:00,85.59,85.63,85.58,85.61,55919.0,75.4325,75.4678,75.4237,75.4501,55919.0
2021-03-01 11:20:00,85.61,85.62,85.6,85.62,62096.0,75.4501,75.4589,75.4413,75.4589,62096.0
2021-03-01 11:25:00,85.62,85.62,85.58,85.59,44134.0,75.4589,75.4589,75.4237,75.4325,44134.0
2021-03-01 11:30:00,85.59,85.6,85.57,85.58,57656.0,75.4325,75.4413,75.4149,75.4237,57656.0
2021-03-01 11:35:00,85.58,85.59,85.55,85.56,97910.0,75.4237,75.4325,75.3973,75.4061,97910.0
2021-03-01 11:40:00,85.55,85.58,85.54,85.57,103990.0,75.3973,75.4237,75.3884,75.4149,103990.0
2021-03-01 11:45:00,85.57,85.59,85.56,85.57,146133.0,75.4149,75.4325,75.4061,75.4149,146133.0
2021-03-01 11:50:00,85.58,85.58,85.56,85.56,27752.0,75.4237,75.4237,75.4061,75.4061,27752.0
2021-03-01 11:55:00,85.57,85.58,85.55,85.56,48790.0,75.4149,75.4237,75.3973,75.4061,48790.0
2021-03-01 12:00:00,85.57,85.61,85.57,85.61,92162.0,75.4149,75.4501,75.4149,75.4501,92162.0
2021-03-01 12:05:00,85.6,85.62,85.58,85.6,40352.0,75.4413,75.4589,75.4237,75.4413,40352.0
2021-03-01 12:10:00,85.59,85.61,85.59,85.61,110417.0,75.4325,75.4501,75.4325,75.4501,110417.0
2021-03-01 12:15:00,85.61,85.61,85.58,85.6,31497.0,75.4501,75.4501,75.4237,75.4413,31497.0
2021-03-01 12:20:00,85.59,85.63,85.59,85.62,34544.0,75.4325,75.4678,75.4325,75.4589,34544.0
2021-03-01 12:25:00,85.63,85.63,85.57,85.58,32728.0,75.4678,75.4678,75.4149,75.4237,32728.0
2021-03-01 12:30:00,85.57,85.6,85.56,85.59,45126.0,75.4149,75.4413,75.4061,75.4325,45126.0
2021-03-01 12:35:00,85.59,85.61,85.59,85.6,125110.0,75.4325,75.4501,75.4325,75.4413,125110.0
2021-03-01 12:40:00,85.59,85.61,85.59,85.6,43214.0,75.4325,75.4501,75.4325,75.4413,43214.0
2021-03-01 12:45:00,85.61,85.61,85.57,85.58,92972.0,75.4501,75.4501,75.4149,75.4237,92972.0
2021-03-01 12:50:00,85.58,85.58,85.57,85.58,94132.0,75.4237,75.4237,75.4149,75.4237,94132.0
2021-03-01 12:55:00,85.58,85.59,85.57,85.59,40133.0,75.4237,75.4325,75.4149,75.4325,40133.0
2021-03-01 13:00:00,85.59,85.59,85.57,85.58,56449.0,75.4325,75.4325,75.4149,75.4237,56449.0
2021-03-01 13:05:00,85.57,85.58,85.55,85.56,96148.0,75.4149,75.4237,75.3973,75.4061,96148.0
2021-03-01 13:10:00,85.56,85.56,85.53,85.54,65112.0,75.4061,75.4061,75.3796,75.3884,65112.0
2021-03-01 13:15:00,85.54,85.55,85.53,85.54,142849.0,75.3884,75.3973,75.3796,75.3884,142849.0
2021-03-01 13:20:00,85.55,85.59,85.55,85.59,40563.0,75.3973,75.4325,75.3973,75.4325,40563.0
2021-03-01 13:25:00,85.59,85.59,85.57,85.57,80140.0,75.4325,75.4325,75.4149,75.4149,80140.0
2021-03-01 13:30:00,85.57,85.58,85.56,85.57,71812.0,75.4149,75.4237,75.4061,75.4149,71812.0
2021-03-01 13:35:00,85.57,85.6,85.56,85.6,175050.0,75.4149,75.4413,75.4061,75.4413,175050.0
2021-03-01 13:40:00,85.59,85.62,85.59,85.61,36791.0,75.4325,75.4589,75.4325,75.4501,36791.0
2021-03-01 13:45:00,85.61,85.61,85.59,85.59,81745.0,75.4501,75.4501,75.4325,75.4325,81745.0
2021-03-01 13:50:00,85.6,85.6,85.58,85.59,49229.0,75.4413,75.4413,75.4237,75.4325,49229.0
2021-03-01 13:55:00,85.59,85.59,85.57,85.58,47457.0,75.4325,75.4325,75.4149,75.4237,47457.0
2021-03-01 14:00:00,85.57,85.59,85.57,85.58,79392.0,75.4149,75.4325,75.4149,75.4237,79392.0
2021-03-01 14:05:00,85.58,85.59,85.57,85.58,35191.0,75.4237,75.4325,75.4149,75.4237,35191.0
2021-03-01 14:10:00,85.58,85.59,85.57,85.58,37522.0,75.4237,75.4325,75.4149,75.4237,37522.0
2021-03-01 14:15:00,85.57,85.58,85.56,85.58,176872.0,75.4149,75.4237,75.4061,75.4237,176872.0
2021-03-01 14:20:00,85.58,85.58,85.56,85.56,40795.0,75.4237,75.4237,75.4061,75.4061,40795.0
2021-03-01 14:25:00,85.57,85.58,85.56,85.57,70590.0,75.4149,75.4237,75.4061,75.4149,70590.0
2021-03-01 14:30:00,85.58,85.58,85.55,85.56,70196.0,75.4237,75.4237,75.3973,75.4061,70196.0
2021-03-01 14:35:00,85.56,85.58,85.55,85.58,63180.0,75.4061,75.4237,75.3973,75.4237,63180.0
2021-03-01 14:40:00,85.58,85.59,85.57,85.59,59045.0,75.4237,75.4325,75.4149,75.4325,59045.0
2021-03-01 14:45:00,85.59,85.59,85.57,85.59,101344.0,75.4325,75.4325,75.4149,75.4325,101344.0
2021-03-01 14:50:00,85.59,85.61,85.58,85.6,75162.0,75.4325,75.4501,75.4237,75.4413,75162.0
2021-03-01 14:55:00,85.61,85.62,85.58,85.58,103928.0,75.4501,75.4589,75.4237,75.4237,103928.0
2021-03-01 15:00:00,85.58,85.58,85.55,85.56,64150.0,75.4237,75.4237,75.3973,75.4061,64150.0
2021-03-01 15:05:00,85.56,85.57,85.55,85.56,67267.0,75.4061,75.4149,75.3973,75.4061,67267.0
2021-03-01 15:10:00,85.56,85.57,85.55,85.57,62343.0,75.4061,75.4149,75.3973,75.4149,62343.0
2021-03-01 15:15:00,85.57,85.59,85.56,85.59,89164.0,75.4149,75.4325,75.4061,75.4325,89164.0
2021-03-01 15:20:00,85.58,85.6,85.57,85.59,120919.0,75.4237,75.4413,75.4149,75.4325,120919.0
2021-03-01 15:25:00,85.59,85.6,85.57,85.58,58402.0,75.4325,75.4413,75.4149,75.4237,58402.0
2021-03-01 15:30:00,85.58,85.61,85.57,85.61,124886.0,75.4237,75.4501,75.4149,75.4501,124886.0
2021-03-01 15:35:00,85.61,85.63,85.6,85.63,88490.0,75.4501,75.4678,75.4413,75.4678,88490.0
2021-03-01 15:40:00,85.63,85.63,85.61,85.62,104901.0,75.4678,75.4678,75.4501,75.4589,104901.0
2021-03-01 15:45:00,85.62,85.62,85.6,85.61,172454.0,75.4589,75.4589,75.4413,75.4501,172454.0
2021-03-01 15:50:00,85.61,85.61,85.59,85.61,139164.0,75.4501,75.4501,75.4325,75.4501,139164.0
2021-03-01 15:55:00,85.61,85.7,85.6,85.7,172523.0,75.4501,75.5295,75.4413,75.5295,172523.0
2021-03-02 09:30:00,85.65,85.65,85.6,85.62,124292.0,75.4854,75.4854,75.4413,75.4589,124292.0
2021-03-02 09:35:00,85.62,85.64,85.6,85.61,86068.0,75.4589,75.4766,75.4413,75.4501,86068.0
2021-03-02 09:40:00,85.6,85.62,85.59,85.62,76501.0,75.4413,75.4589,75.4325,75.4589,76501.0
2021-03-02 09:45:00,85.61,85.63,85.61,85.63,78607.0,75.4501,75.4678,75.4501,75.4678,78607.0
2021-03-02 09:50:00,85.63,85.65,85.62,85.64,75006.0,75.4678,75.4854,75.4589,75.4766,75006.0
2021-03-02 09:55:00,85.63,85.64,85.61,85.62,47091.0,75.4678,75.4766,75.4501,75.4589,47091.0
2021-03-02 10:00:00,85.63,85.64,85.62,85.64,43446.0,75.4678,75.4766,75.4589,75.4766,43446.0
2021-03-02 10:05:00,85.63,85.64,85.61,85.64,47960.0,75.4678,75.4766,75.4501,75.4766,47960.0
2021-03-02 10:10:00,85.64,85.66,85.63,85.65,61458.0,75.4766,75.4942,75.4678,75.4854,61458.0
2021-03-02 10:15:00,85.66,85.66,85.63,85.65,53836.0,75.4942,75.4942,75.4678,75.4854,53836.0
2021-03-02 10:20:00,85.65,85.69,85.64,85.66,38019.0,75.4854,75.5206,75.4766,75.4942,38019.0
2021-03-02 10:25:00,85.65,85.66,85.64,85.66,41363.0,75.4854,75.4942,75.4766,75.4942,41363.0
2021-03-02 10:30:00,85.65,85.66,85.61,85.65,63147.0,75.4854,75.4942,75.4501,75.4854,63147.0
2021-03-02 10:35:00,85.65,85.65,85.6,85.62,55052.0,75.4854,75.4854,75.4413,75.4589,55052.0
2021-03-02 10:40:00,85.61,85.63,85.6,85.61,77336.0,75.4501,75.4678,75.4413,75.4501,77336.0
2021-03-02 10:45:00,85.61,85.62,85.6,85.61,53904.0,75.4501,75.4589,75.4413,75.4501,53904.0
2021-03-02 10:50:00,85.61,85.62,85.6,85.61,32357.0,75.4501,75.4589,75.4413,75.4501,32357.0
2021-03-02 10:55:00,85.61,85.62,85.6,85.62,69174.0,75.4501,75.4589,75.4413,75.4589,69174.0
2021-03-02 11:00:00,85.62,85.63,85.6,85.63,47521.0,75.4589,75.4678,75.4413,75.4678,47521.0
2021-03-02 11:05:00,85.62,85.66,85.62,85.63,69676.0,75.4589,75.4942,75.4589,75.4678,69676.0
2021-03-02 11:10:00,85.64,85.65,85.63,85.63,54033.0,75.4766,75.4854,75.4678,75.4678,54033.0
2021-03-02 11:15:00,85.64,85.67,85.63,85.66,96865.0,75.4766,75.503,75.4678,75.4942,96865.0
2021-03-02 11:20:00,85.66,85.67,85.64,85.66,61259.0,75.4942,75.503,75.4766,75.4942,61259.0
2021-03-02 11:25:00,85.66,85.67,85.65,85.67,64974.0,75.4942,75.503,75.4854,75.503,64974.0
2021-03-02 11:30:00,85.66,85.67,85.64,85.65,64102.0,75.4942,75.503,75.4766,75.4854,64102.0
2021-03-02 11:35:00,85.64,85.65,85.63,85.64,47565.0,75.4766,75.4854,75.4678,75.4766,47565.0
2021-03-02 11:40:00,85.64,85.65,85.63,85.65,72586.0,75.4766,75.4854,75.4678,75.4854,72586.0
2021-03-02 11:45:00,85.65,85.69,85.64,85.69,142594.0,75.4854,75.5206,75.4766,75.5206,142594.0
2021-03-02 11:50:00,85.69,85.69,85.66,85.67,122358.0,75.5206,75.5206,75.4942,75.503,122358.0
2021-03-02 11:55:00,85.67,85.69,85.67,85.67,57395.0,75.503,75.5206,75.503,75.503,57395.0
2021-03-02 12:00:00,85.68,85.69,85.67,85.68,45654.0,75.5118,75.5206,75.503,75.5118,45654.0
2021-03-02 12:05:00,85.68,85.7,85.68,85.69,46183.0,75.5118,75.5295,75.5118,75.5206,46183.0
2021-03-02 12:10:00,85.7,85.7,85.67,85.68,40204.0,75.5295,75.5295,75.503,75.5118,40204.0
2021-03-02 12:15:00,85.67,85.68,85.67,85.67,35919.0,75.503,75.5118,75.503,75.503,35919.0
2021-03-02 12:20:00,85.67,85.68,85.67,85.67,46537.0,75.503,75.5118,75.503,75.503,46537.0
2021-03-02 12:25:00,85.67,85.68,85.67,85.68,21072.0,75.503,75.5118,75.503,75.5118,21072.0
2021-03-02 12:30:00,85.67,85.68,85.67,85.67,27736.0,75.503,75.5118,75.503,75.503,27736.0
2021-03-02 12:35:00,85.67,85.68,85.65,85.66,33225.0,75.503,75.5118,75.4854,75.4942,33225.0
2021-03-02 12:40:00,85.66,85.66,85.65,85.66,44315.0,75.4942,75.4942,75.4854,75.4942,44315.0
2021-03-02 12:45:00,85.66,85.66,85.64,85.65,128498.0,75.4942,75.4942,75.4766,75.4854,128498.0
2021-03-02 12:50:00,85.65,85.66,85.64,85.66,33623.0,75.4854,75.4942,75.4766,75.4942,33623.0
2021-03-02 12:55:00,85.66,85.67,85.65,85.66,60381.0,75.4942,75.503,75.4854,75.4942,60381.0
2021-03-02 13:00:00,85.66,85.66,85.65,85.66,52624.0,75.4942,75.4942,75.4854,75.4942,52624.0
2021-03-02 13:05:00,85.66,85.67,85.65,85.65,57955.0,75.4942,75.503,75.4854,75.4854,57955.0
2021-03-02 13:10:00,85.65,85.65,85.62,85.63,26833.0,75.4854,75.4854,75.4589,75.4678,26833.0
2021-03-02 13:15:00,85.63,85.63,85.62,85.63,41695.0,75.4678,75.4678,75.4589,75.4678,41695.0
2021-03-02 13:20:00,85.63,85.63,85.61,85.63,30167.0,75.4678,75.4678,75.4501,75.4678,30167.0
2021-03-02 13:25:00,85.63,85.63,85.61,85.62,48999.0,75.4678,75.4678,75.4501,75.4589,48999.0
2021-03-02 13:30:00,85.62,85.66,85.62,85.64,114171.0,75.4589,75.4942,75.4589,75.4766,114171.0
2021-03-02 13:35:00,85.65,85.67,85.64,85.67,94164.0,75.4854,75.503,75.4766,75.503,94164.0
2021-03-02 13:40:00,85.67,85.69,85.66,85.69,47838.0,75.503,75.5206,75.4942,75.5206,47838.0
2021-03-02 13:45:00,85.69,85.69,85.67,85.69,71825.0,75.5206,75.5206,75.503,75.5206,71825.0
2021-03-02 13:50:00,85.69,85.69,85.68,85.69,30392.0,75.5206,75.5206,75.5118,75.5206,30392.0
2021-03-02 13:55:00,85.69,85.69,85.68,85.68,36925.0,75.5206,75.5206,75.5118,75.5118,36925.0
2021-03-02 14:00:00,85.69,85.69,85.66,85.67,56442.0,75.5206,75.5206,75.4942,75.503,56442.0
2021-03-02 14:05:00,85.67,85.69,85.66,85.68,146210.0,75.503,75.5206,75.4942,75.5118,146210.0
2021-03-02 14:10:00,85.69,85.69,85.68,85.68,40961.0,75.5206,75.5206,75.5118,75.5118,40961.0
2021-03-02 14:15:00,85.69,85.69,85.67,85.69,67470.0,75.5206,75.5206,75.503,75.5206,67470.0
2021-03-02 14:20:00,85.69,85.69,85.68,85.69,31602.0,75.5206,75.5206,75.5118,75.5206,31602.0
2021-03-02 14:25:00,85.69,85.69,85.68,85.69,32481.0,75.5206,75.5206,75.5118,75.5206,32481.0
2021-03-02 14:30:00,85.69,85.69,85.67,85.68,84914.0,75.5206,75.5206,75.503,75.5118,84914.0
2021-03-02 14:35:00,85.69,85.69,85.68,85.69,89706.0,75.5206,75.5206,75.5118,75.5206,89706.0
2021-03-02 14:40:00,85.69,85.69,85.67,85.68,34473.0,75.5206,75.5206,75.503,75.5118,34473.0
2021-03-02 14:45:00,85.68,85.68,85.66,85.67,66007.0,75.5118,75.5118,75.4942,75.503,66007.0
2021-03-02 14:50:00,85.67,85.68,85.67,85.68,44516.0,75.503,75.5118,75.503,75.5118,44516.0
2021-03-02 14:55:00,85.69,85.7,85.67,85.67,102925.0,75.5206,75.5295,75.503,75.503,102925.0
2021-03-02 15:00:00,85.67,85.71,85.67,85.7,74215.0,75.503,75.5383,75.503,75.5295,74215.0
2021-03-02 15:05:00,85.7,85.71,85.69,85.69,48543.0,75.5295,75.5383,75.5206,75.5206,48543.0
2021-03-02 15:10:00,85.7,85.7,85.69,85.7,52827.0,75.5295,75.5295,75.5206,75.5295,52827.0
2021-03-02 15:15:00,85.69,85.7,85.67,85.67,76092.0,75.5206,75.5295,75.503,75.503,76092.0
2021-03-02 15:20:00,85.67,85.68,85.64,85.65,95971.0,75.503,75.5118,75.4766,75.4854,95971.0
2021-03-02 15:25:00,85.65,85.68,85.64,85.67,63673.0,75.4854,75.5118,75.4766,75.503,63673.0
2021-03-02 15:30:00,85.67,85.67,85.64,85.66,133170.0,75.503,75.503,75.4766,75.4942,133170.0
2021-03-02 15:35:00,85.66,85.66,85.65,85.66,60423.0,75.4942,75.4942,75.4854,75.4942,60423.0
2021-03-02 15:40:00,85.66,85.66,85.65,85.66,51842.0,75.4942,75.4942,75.4854,75.4942,51842.0
2021-03-02 15:45:00,85.65,85.67,85.65,85.67,95125.0,75.4854,75.503,75.4854,75.503,95125.0
2021-03-02 15:50:00,85.67,85.67,85.65,85.66,74629.0,75.503,75.503,75.4854,75.4942,74629.0
2021-03-02 15:55:00,85.66,85.7,85.65,85.69,161751.0,75.4942,75.5295,75.4854,75.5206,161751.0
2021-03-03 09:30:00,85.47,85.49,85.44,85.45,191542.0,75.3267,75.3444,75.3003,75.3091,191542.0
2021-03-03 09:35:00,85.45,85.45,85.4,85.41,40029.0,75.3091,75.3091,75.2651,75.2739,40029.0
2021-03-03 09:40:00,85.42,85.42,85.38,85.39,44168.0,75.2827,75.2827,75.2474,75.2562,44168.0
2021-03-03 09:45:00,85.39,85.41,85.37,85.38,96128.0,75.2562,75.2739,75.2386,75.2474,96128.0
2021-03-03 09:50:00,85.39,85.41,85.36,85.39,70893.0,75.2562,75.2739,75.2298,75.2562,70893.0
2021-03-03 09:55:00,85.39,85.39,85.37,85.38,63742.0,75.2562,75.2562,75.2386,75.2474,63742.0
2021-03-03 10:00:00,85.39,85.42,85.38,85.39,134789.0,75.2562,75.2827,75.2474,75.2562,134789.0
2021-03-03 10:05:00,85.39,85.41,85.38,85.4,65713.0,75.2562,75.2739,75.2474,75.2651,65713.0
2021-03-03 10:10:00,85.4,85.42,85.37,85.37,126088.0,75.2651,75.2827,75.2386,75.2386,126088.0
2021-03-03 10:15:00,85.37,85.38,85.33,85.35,66653.0,75.2386,75.2474,75.2034,75.221,66653.0
2021-03-03 10:20:00,85.35,85.4,85.35,85.37,58506.0,75.221,75.2651,75.221,75.2386,58506.0
2021-03-03 10:25:00,85.37,85.4,85.36,85.39,100462.0,75.2386,75.2651,75.2298,75.2562,100462.0
2021-03-03 10:30:00,85.39,85.39,85.37,85.38,93613.0,75.2562,75.2562,75.2386,75.2474,93613.0
2021-03-03 10:35:00,85.38,85.39,85.35,85.37,127645.0,75.2474,75.2562,75.221,75.2386,127645.0
2021-03-03 10:40:00,85.36,85.37,85.34,85.35,76886.0,75.2298,75.2386,75.2122,75.221,76886.0
2021-03-03 10:45:00,85.34,85.38,85.34,85.38,108703.0,75.2122,75.2474,75.2122,75.2474,108703.0
2021-03-03 10:50:00,85.38,85.4,85.35,85.4,72700.0,75.2474,75.2651,75.221,75.2651,72700.0
2021-03-03 10:55:00,85.39,85.42,85.39,85.41,78300.0,75.2562,75.2827,75.2562,75.2739,78300.0
2021-03-03 11:00:00,85.42,85.44,85.41,85.42,78691.0,75.2827,75.3003,75.2739,75.2827,78691.0
2021-03-03 11:05:00,85.42,85.43,85.41,85.42,64685.0,75.2827,75.2915,75.2739,75.2827,64685.0
2021-03-03 11:10:00,85.42,85.43,85.39,85.42,81410.0,75.2827,75.2915,75.2562,75.2827,81410.0
2021-03-03 11:15:00,85.42,85.43,85.4,85.41,56847.0,75.2827,75.2915,75.2651,75.2739,56847.0
2021-03-03 11:20:00,85.41,85.44,85.4,85.43,135526.0,75.2739,75.3003,75.2651,75.2915,135526.0
2021-03-03 11:25:00,85.43,85.44,85.42,85.44,37543.0,75.2915,75.3003,75.2827,75.3003,37543.0
2021-03-03 11:30:00,85.44,85.46,85.43,85.45,29976.0,75.3003,75.3179,75.2915,75.3091,29976.0
2021-03-03 11:35:00,85.45,85.46,85.42,85.42,45204.0,75.3091,75.3179,75.2827,75.2827,45204.0
2021-03-03 11:40:00,85.43,85.43,85.4,85.42,70808.0,75.2915,75.2915,75.2651,75.2827,70808.0
2021-03-03 11:45:00,85.42,85.43,85.41,85.42,54705.0,75.2827,75.2915,75.2739,75.2827,54705.0
2021-03-03 11:50:00,85.42,85.43,85.41,85.42,53135.0,75.2827,75.2915,75.2739,75.2827,53135.0
2021-03-03 11:55:00,85.42,85.44,85.41,85.42,35871.0,75.2827,75.3003,75.2739,75.2827,35871.0
2021-03-03 12:00:00,85.42,85.44,85.41,85.43,68117.0,75.2827,75.3003,75.2739,75.2915,68117.0
2021-03-03 12:05:00,85.44,85.44,85.42,85.44,60166.0,75.3003,75.3003,75.2827,75.3003,60166.0
2021-03-03 12:10:00,85.44,85.44,85.41,85.42,33713.0,75.3003,75.3003,75.2739,75.2827,33713.0
2021-03-03 12:15:00,85.42,85.42,85.4,85.41,36141.0,75.2827,75.2827,75.2651,75.2739,36141.0
2021-03-03 12:20:00,85.41,85.43,85.4,85.42,33392.0,75.2739,75.2915,75.2651,75.2827,33392.0
2021-03-03 12:25:00,85.42,85.43,85.4,85.42,52132.0,75.2827,75.2915,75.2651,75.2827,52132.0
2021-03-03 12:30:00,85.42,85.43,85.41,85.42,46811.0,75.2827,75.2915,75.2739,75.2827,46811.0
2021-03-03 12:35:00,85.42,85.45,85.42,85.43,31865.0,75.2827,75.3091,75.2827,75.2915,31865.0
2021-03-03 12:40:00,85.43,85.45,85.43,85.45,53617.0,75.2915,75.3091,75.2915,75.3091,53617.0
2021-03-03 12:45:00,85.45,85.47,85.44,85.45,126932.0,75.3091,75.3267,75.3003,75.3091,126932.0
2021-03-03 12:50:00,85.45,85.46,85.43,85.46,39934.0,75.3091,75.3179,75.2915,75.3179,39934.0
2021-03-03 12:55:00,85.46,85.46,85.45,85.46,20849.0,75.3179,75.3179,75.3091,75.3179,20849.0
2021-03-03 13:00:00,85.45,85.49,85.45,85.49,51106.0,75.3091,75.3444,75.3091,75.3444,51106.0
2021-03-03 13:05:00,85.48,85.49,85.46,85.47,36951.0,75.3356,75.3444,75.3179,75.3267,36951.0
2021-03-03 13:10:00,85.47,85.48,85.46,85.48,23191.0,75.3267,75.3356,75.3179,75.3356,23191.0
2021-03-03 13:15:00,85.47,85.49,85.47,85.48,23689.0,75.3267,75.3444,75.3267,75.3356,23689.0
2021-03-03 13:20:00,85.49,85.52,85.48,85.48,72501.0,75.3444,75.3708,75.3356,75.3356,72501.0
2021-03-03 13:25:00,85.48,85.49,85.47,85.47,78234.0,75.3356,75.3444,75.3267,75.3267,78234.0
2021-03-03 13:30:00,85.47,85.48,85.46,85.48,108556.0,75.3267,75.3356,75.3179,75.3356,108556.0
2021-03-03 13:35:00,85.47,85.49,85.47,85.48,64687.0,75.3267,75.3444,75.3267,75.3356,64687.0
2021-03-03 13:40:00,85.48,85.48,85.46,85.48,46243.0,75.3356,75.3356,75.3179,75.3356,46243.0
2021-03-03 13:45:00,85.48,85.48,85.46,85.48,47350.0,75.3356,75.3356,75.3179,75.3356,47350.0
2021-03-03 13:50:00,85.48,85.5,85.47,85.48,96333.0,75.3356,75.3532,75.3267,75.3356,96333.0
2021-03-03 13:55:00,85.49,85.49,85.47,85.48,29777.0,75.3444,75.3444,75.3267,75.3356,29777.0
2021-03-03 14:00:00,85.48,85.49,85.47,85.48,34976.0,75.3356,75.3444,75.3267,75.3356,34976.0
2021-03-03 14:05:00,85.48,85.49,85.47,85.47,82124.0,75.3356,75.3444,75.3267,75.3267,82124.0
2021-03-03 14:10:00,85.47,85.5,85.47,85.5,49826.0,75.3267,75.3532,75.3267,75.3532,49826.0
2021-03-03 14:15:00,85.5,85.5,85.46,85.47,61489.0,75.3532,75.3532,75.3179,75.3267,61489.0
2021-03-03 14:20:00,85.47,85.47,85.46,85.47,30383.0,75.3267,75.3267,75.3179,75.3267,30383.0
2021-03-03 14:25:00,85.48,85.48,85.46,85.47,43950.0,75.3356,75.3356,75.3179,75.3267,43950.0
2021-03-03 14:30:00,85.47,85.48,85.46,85.46,33639.0,75.3267,75.3356,75.3179,75.3179,33639.0
2021-03-03 14:35:00,85.47,85.49,85.46,85.48,44096.0,75.3267,75.3444,75.3179,75.3356,44096.0
2021-03-03 14:40:00,85.48,85.49,85.47,85.48,60369.0,75.3356,75.3444,75.3267,75.3356,60369.0
2021-03-03 14:45:00,85.48,85.49,85.46,85.47,44304.0,75.3356,75.3444,75.3179,75.3267,44304.0
2021-03-03 14:50:00,85.47,85.5,85.46,85.49,70422.0,75.3267,75.3532,75.3179,75.3444,70422.0
2021-03-03 14:55:00,85.5,85.5,85.46,85.47,195908.0,75.3532,75.3532,75.3179,75.3267,195908.0
2021-03-03 15:00:00,85.46,85.47,85.46,85.47,81921.0,75.3179,75.3267,75.3179,75.3267,81921.0
2021-03-03 15:05:00,85.47,85.47,85.46,85.47,66698.0,75.3267,75.3267,75.3179,75.3267,66698.0
2021-03-03 15:10:00,85.47,85.49,85.46,85.47,83951.0,75.3267,75.3444,75.3179,75.3267,83951.0
2021-03-03 15:15:00,85.48,85.48,85.46,85.46,45655.0,75.3356,75.3356,75.3179,75.3179,45655.0
2021-03-03 15:20:00,85.47,85.47,85.46,85.46,38184.0,75.3267,75.3267,75.3179,75.3179,38184.0
2021-03-03 15:25:00,85.47,85.47,85.45,85.45,75574.0,75.3267,75.3267,75.3091,75.3091,75574.0
2021-03-03 15:30:00,85.45,85.46,85.43,85.44,72265.0,75.3091,75.3179,75.2915,75.3003,72265.0
2021-03-03 15:35:00,85.44,85.44,85.41,85.41,95244.0,75.3003,75.3003,75.2739,75.2739,95244.0
2021-03-03 15:40:00,85.42,85.43,85.4,85.4,85934.0,75.2827,75.2915,75.2651,75.2651,85934.0
2021-03-03 15:45:00,85.4,85.41,85.39,85.41,51399.0,75.2651,75.2739,75.2562,75.2739,51399.0
2021-03-03 15:50:00,85.41,85.43,85.4,85.42,61745.0,75.2739,75.2915,75.2651,75.2827,61745.0
2021-03-03 15:55:00,85.42,85.43,85.38,85.42,621585.0,75.2827,75.2915,75.2474,75.2827,621585.0
2021-03-04 09:30:00,85.46,85.48,85.45,85.45,328306.0,75.3179,75.3356,75.3091,75.3091,328306.0
2021-03-04 09:35:00,85.46,85.47,85.44,85.45,84492.0,75.3179,75.3267,75.3003,75.3091,84492.0
2021-03-04 09:40:00,85.45,85.46,85.43,85.44,98615.0,75.3091,75.3179,75.2915,75.3003,98615.0
2021-03-04 09:45:00,85.44,85.45,85.42,85.43,103726.0,75.3003,75.3091,75.2827,75.2915,103726.0
2021-03-04 09:50:00,85.42,85.44,85.41,85.41,88106.0,75.2827,75.3003,75.2739,75.2739,88106.0
2021-03-04 09:55:00,85.42,85.43,85.4,85.42,70554.0,75.2827,75.2915,75.2651,75.2827,70554.0
2021-03-04 10:00:00,85.43,85.46,85.42,85.45,192799.0,75.2915,75.3179,75.2827,75.3091,192799.0
2021-03-04 10:05:00,85.45,85.45,85.43,85.43,109804.0,75.3091,75.3091,75.2915,75.2915,109804.0
2021-03-04 10:10:00,85.44,85.46,85.43,85.45,71151.0,75.3003,75.3179,75.2915,75.3091,71151.0
2021-03-04 10:15:00,85.45,85.45,85.43,85.44,145583.0,75.3091,75.3091,75.2915,75.3003,145583.0
2021-03-04 10:20:00,85.44,85.44,85.42,85.42,119103.0,75.3003,75.3003,75.2827,75.2827,119103.0
2021-03-04 10:25:00,85.42,85.45,85.41,85.44,113036.0,75.2827,75.3091,75.2739,75.3003,113036.0
2021-03-04 10:30:00,85.44,85.45,85.42,85.45,146006.0,75.3003,75.3091,75.2827,75.3091,146006.0
2021-03-04 10:35:00,85.45,85.45,85.43,85.44,129792.0,75.3091,75.3091,75.2915,75.3003,129792.0
2021-03-04 10:40:00,85.44,85.45,85.44,85.45,54125.0,75.3003,75.3091,75.3003,75.3091,54125.0
2021-03-04 10:45:00,85.45,85.48,85.44,85.46,95598.0,75.3091,75.3356,75.3003,75.3179,95598.0
2021-03-04 10:50:00,85.46,85.47,85.45,85.47,77388.0,75.3179,75.3267,75.3091,75.3267,77388.0
2021-03-04 10:55:00,85.47,85.47,85.43,85.43,56860.0,75.3267,75.3267,75.2915,75.2915,56860.0
2021-03-04 11:00:00,85.43,85.46,85.42,85.45,76031.0,75.2915,75.3179,75.2827,75.3091,76031.0
2021-03-04 11:05:00,85.45,85.47,85.44,85.45,77856.0,75.3091,75.3267,75.3003,75.3091,77856.0
2021-03-04 11:10:00,85.45,85.45,85.42,85.42,110089.0,75.3091,75.3091,75.2827,75.2827,110089.0
2021-03-04 11:15:00,85.42,85.44,85.42,85.44,32533.0,75.2827,75.3003,75.2827,75.3003,32533.0
2021-03-04 11:20:00,85.44,85.44,85.42,85.42,71804.0,75.3003,75.3003,75.2827,75.2827,71804.0
2021-03-04 11:25:00,85.42,85.44,85.42,85.42,74319.0,75.2827,75.3003,75.2827,75.2827,74319.0
2021-03-04 11:30:00,85.43,85.43,85.42,85.42,89077.0,75.2915,75.2915,75.2827,75.2827,89077.0
2021-03-04 11:35:00,85.43,85.45,85.42,85.44,76530.0,75.2915,75.3091,75.2827,75.3003,76530.0
2021-03-04 11:40:00,85.45,85.45,85.43,85.44,67014.0,75.3091,75.3091,75.2915,75.3003,67014.0
2021-03-04 11:45:00,85.44,85.44,85.42,85.42,102295.0,75.3003,75.3003,75.2827,75.2827,102295.0
2021-03-04 11:50:00,85.42,85.45,85.42,85.45,102080.0,75.2827,75.3091,75.2827,75.3091,102080.0
2021-03-04 11:55:00,85.45,85.45,85.43,85.44,67461.0,75.3091,75.3091,75.2915,75.3003,67461.0
2021-03-04 12:00:00,85.44,85.46,85.43,85.44,90289.0,75.3003,75.3179,75.2915,75.3003,90289.0
2021-03-04 12:05:00,85.44,85.46,85.42,85.43,98788.0,75.3003,75.3179,75.2827,75.2915,98788.0
2021-03-04 12:10:00,85.43,85.44,85.34,85.4,85435.0,75.2915,75.3003,75.2122,75.2651,85435.0
2021-03-04 12:15:00,85.4,85.42,85.33,85.34,103454.0,75.2651,75.2827,75.2034,75.2122,103454.0
2021-03-04 12:20:00,85.34,85.36,85.25,85.29,136682.0,75.2122,75.2298,75.1329,75.1681,136682.0
2021-03-04 12:25:00,85.28,85.29,85.15,85.25,221405.0,75.1593,75.1681,75.0447,75.1329,221405.0
2021-03-04 12:30:00,85.25,85.25,85.17,85.18,105331.0,75.1329,75.1329,75.0624,75.0712,105331.0
2021-03-04 12:35:00,85.18,85.2,85.15,85.18,138109.0,75.0712,75.0888,75.0447,75.0712,138109.0
2021-03-04 12:40:00,85.18,85.26,85.18,85.2,102132.0,75.0712,75.1417,75.0712,75.0888,102132.0
2021-03-04 12:45:00,85.21,85.21,85.15,85.2,50162.0,75.0976,75.0976,75.0447,75.0888,50162.0
2021-03-04 12:50:00,85.2,85.21,85.14,85.18,76947.0,75.0888,75.0976,75.0359,75.0712,76947.0
2021-03-04 12:55:00,85.17,85.2,85.16,85.18,219390.0,75.0624,75.0888,75.0535,75.0712,219390.0
2021-03-04 13:00:00,85.17,85.21,85.14,85.19,135695.0,75.0624,75.0976,75.0359,75.08,135695.0
2021-03-04 13:05:00,85.19,85.2,85.1,85.11,115071.0,75.08,75.0888,75.0007,75.0095,115071.0
2021-03-04 13:10:00,85.11,85.15,85.1,85.12,38984.0,75.0095,75.0447,75.0007,75.0183,38984.0
2021-03-04 13:15:00,85.13,85.18,85.12,85.14,94590.0,75.0271,75.0712,75.0183,75.0359,94590.0
2021-03-04 13:20:00,85.14,85.15,85.12,85.14,50364.0,75.0359,75.0447,75.0183,75.0359,50364.0
2021-03-04 13:25:00,85.14,85.19,85.13,85.19,78304.0,75.0359,75.08,75.0271,75.08,78304.0
2021-03-04 13:30:00,85.19,85.19,85.13,85.16,66447.0,75.08,75.08,75.0271,75.0535,66447.0
2021-03-04 13:35:00,85.16,85.17,85.14,85.16,48193.0,75.0535,75.0624,75.0359,75.0535,48193.0
2021-03-04 13:40:00,85.15,85.16,85.12,85.12,81169.0,75.0447,75.0535,75.0183,75.0183,81169.0
2021-03-04 13:45:00,85.13,85.15,85.1,85.11,56210.0,75.0271,75.0447,75.0007,75.0095,56210.0
2021-03-04 13:50:00,85.11,85.11,85.08,85.09,112006.0,75.0095,75.0095,74.983,74.9918,112006.0
2021-03-04 13:55:00,85.09,85.09,85.05,85.06,44816.0,74.9918,74.9918,74.9566,74.9654,44816.0
2021-03-04 14:00:00,85.06,85.12,85.06,85.12,110824.0,74.9654,75.0183,74.9654,75.0183,110824.0
2021-03-04 14:05:00,85.13,85.13,85.08,85.1,257155.0,75.0271,75.0271,74.983,75.0007,257155.0
2021-03-04 14:10:00,85.09,85.14,85.08,85.14,68883.0,74.9918,75.0359,74.983,75.0359,68883.0
2021-03-04 14:15:00,85.14,85.14,85.09,85.1,102957.0,75.0359,75.0359,74.9918,75.0007,102957.0
2021-03-04 14:20:00,85.11,85.11,85.09,85.09,53748.0,75.0095,75.0095,74.9918,74.9918,53748.0
2021-03-04 14:25:00,85.09,85.12,85.09,85.11,89390.0,74.9918,75.0183,74.9918,75.0095,89390.0
2021-03-04 14:30:00,85.1,85.11,85.06,85.07,52103.0,75.0007,75.0095,74.9654,74.9742,52103.0
2021-03-04 14:35:00,85.08,85.08,85.06,85.08,70041.0,74.983,74.983,74.9654,74.983,70041.0
2021-03-04 14:40:00,85.08,85.12,85.07,85.12,101916.0,74.983,75.0183,74.9742,75.0183,101916.0
2021-03-04 14:45:00,85.12,85.14,85.1,85.14,147078.0,75.0183,75.0359,75.0007,75.0359,147078.0
2021-03-04 14:50:00,85.14,85.15,85.12,85.13,93874.0,75.0359,75.0447,75.0183,75.0271,93874.0
2021-03-04 14:55:00,85.14,85.15,85.1,85.11,70062.0,75.0359,75.0447,75.0007,75.0095,70062.0
2021-03-04 15:00:00,85.11,85.12,85.09,85.1,35976.0,75.0095,75.0183,74.9918,75.0007,35976.0
2021-03-04 15:05:00,85.11,85.14,85.1,85.11,64631.0,75.0095,75.0359,75.0007,75.0095,64631.0
2021-03-04 15:10:00,85.11,85.14,85.1,85.14,156814.0,75.0095,75.0359,75.0007,75.0359,156814.0
2021-03-04 15:15:00,85.13,85.13,85.1,85.13,101465.0,75.0271,75.0271,75.0007,75.0271,101465.0
2021-03-04 15:20:00,85.13,85.13,85.11,85.12,73166.0,75.0271,75.0271,75.0095,75.0183,73166.0
2021-03-04 15:25:00,85.11,85.13,85.11,85.13,82603.0,75.0095,75.0271,75.0095,75.0271,82603.0
2021-03-04 15:30:00,85.13,85.14,85.12,85.14,62950.0,75.0271,75.0359,75.0183,75.0359,62950.0
2021-03-04 15:35:00,85.14,85.14,85.1,85.1,36760.0,75.0359,75.0359,75.0007,75.0007,36760.0
2021-03-04 15:40:00,85.09,85.14,85.09,85.14,30246.0,74.9918,75.0359,74.9918,75.0359,30246.0
2021-03-04 15:45:00,85.14,85.15,85.12,85.13,52928.0,75.0359,75.0447,75.0183,75.0271,52928.0
2021-03-04 15:50:00,85.14,85.14,85.12,85.12,35547.0,75.0359,75.0359,75.0183,75.0183,35547.0
2021-03-04 15:55:00,85.12,85.14,85.1,85.13,97218.0,75.0183,75.0359,75.0007,75.0271,97218.0
2021-03-05 09:30:00,85.0,85.02,84.96,84.97,171867.0,74.9125,74.9302,74.8773,74.8861,171867.0
2021-03-05 09:35:00,84.97,84.98,84.94,84.95,50763.0,74.8861,74.8949,74.8596,74.8685,50763.0
2021-03-05 09:40:00,84.95,84.99,84.95,84.98,63768.0,74.8685,74.9037,74.8685,74.8949,63768.0
2021-03-05 09:45:00,84.97,84.97,84.92,84.92,36148.0,74.8861,74.8861,74.842,74.842,36148.0
2021-03-05 09:50:00,84.92,84.97,84.92,84.96,20585.0,74.842,74.8861,74.842,74.8773,20585.0
2021-03-05 09:55:00,84.97,85.02,84.96,85.01,56946.0,74.8861,74.9302,74.8773,74.9213,56946.0
2021-03-05 10:00:00,85.02,85.04,85.01,85.03,99652.0,74.9302,74.9478,74.9213,74.939,99652.0
2021-03-05 10:05:00,85.03,85.08,85.01,85.02,99779.0,74.939,74.983,74.9213,74.9302,99779.0
2021-03-05 10:10:00,85.02,85.05,85.0,85.01,53182.0,74.9302,74.9566,74.9125,74.9213,53182.0
2021-03-05 10:15:00,85.01,85.05,85.0,85.04,44511.0,74.9213,74.9566,74.9125,74.9478,44511.0
2021-03-05 10:20:00,85.04,85.08,85.03,85.08,89621.0,74.9478,74.983,74.939,74.983,89621.0
2021-03-05 10:25:00,85.07,85.12,85.05,85.05,71841.0,74.9742,75.0183,74.9566,74.9566,71841.0
2021-03-05 10:30:00,85.06,85.09,85.05,85.06,46458.0,74.9654,74.9918,74.9566,74.9654,46458.0
2021-03-05 10:35:00,85.07,85.08,85.03,85.03,34077.0,74.9742,74.983,74.939,74.939,34077.0
2021-03-05 10:40:00,85.05,85.07,85.04,85.06,57224.0,74.9566,74.9742,74.9478,74.9654,57224.0
2021-03-05 10:45:00,85.06,85.08,85.05,85.06,145486.0,74.9654,74.983,74.9566,74.9654,145486.0
2021-03-05 10:50:00,85.06,85.07,84.99,85.0,35209.0,74.9654,74.9742,74.9037,74.9125,35209.0
2021-03-05 10:55:00,85.0,85.0,84.97,84.98,60432.0,74.9125,74.9125,74.8861,74.8949,60432.0
2021-03-05 11:00:00,84.98,84.99,84.94,84.96,151402.0,74.8949,74.9037,74.8596,74.8773,151402.0
2021-03-05 11:05:00,84.95,84.97,84.94,84.94,39950.0,74.8685,74.8861,74.8596,74.8596,39950.0
2021-03-05 11:10:00,84.95,84.97,84.93,84.97,79957.0,74.8685,74.8861,74.8508,74.8861,79957.0
2021-03-05 11:15:00,84.97,85.01,84.96,85.0,55375.0,74.8861,74.9213,74.8773,74.9125,55375.0
2021-03-05 11:20:00,85.0,85.02,84.98,85.01,90690.0,74.9125,74.9302,74.8949,74.9213,90690.0
2021-03-05 11:25:00,85.01,85.03,85.0,85.02,30010.0,74.9213,74.939,74.9125,74.9302,30010.0
2021-03-05 11:30:00,85.02,85.03,85.0,85.01,82740.0,74.9302,74.939,74.9125,74.9213,82740.0
2021-03-05 11:35:00,85.02,85.03,85.0,85.01,117214.0,74.9302,74.939,74.9125,74.9213,117214.0
2021-03-05 11:40:00,85.01,85.02,85.0,85.01,61451.0,74.9213,74.9302,74.9125,74.9213,61451.0
2021-03-05 11:45:00,85.0,85.01,84.98,84.99,85064.0,74.9125,74.9213,74.8949,74.9037,85064.0
2021-03-05 11:50:00,85.0,85.02,84.99,85.0,40658.0,74.9125,74.9302,74.9037,74.9125,40658.0
2021-03-05 11:55:00,85.01,85.03,85.0,85.02,44567.0,74.9213,74.939,74.9125,74.9302,44567.0
2021-03-05 12:00:00,85.02,85.02,85.0,85.01,22335.0,74.9302,74.9302,74.9125,74.9213,22335.0
2021-03-05 12:05:00,85.0,85.03,85.0,85.02,70587.0,74.9125,74.939,74.9125,74.9302,70587.0
2021-03-05 12:10:00,85.02,85.03,85.01,85.02,22176.0,74.9302,74.939,74.9213,74.9302,22176.0
2021-03-05 12:15:00,85.01,85.03,85.01,85.03,15283.0,74.9213,74.939,74.9213,74.939,15283.0
2021-03-05 12:20:00,85.03,85.03,85.01,85.02,33626.0,74.939,74.939,74.9213,74.9302,33626.0
2021-03-05 12:25:00,85.02,85.06,85.01,85.06,54815.0,74.9302,74.9654,74.9213,74.9654,54815.0
2021-03-05 12:30:00,85.05,85.06,85.02,85.03,75088.0,74.9566,74.9654,74.9302,74.939,75088.0
2021-03-05 12:35:00,85.03,85.05,84.99,84.99,499404.0,74.939,74.9566,74.9037,74.9037,499404.0
2021-03-05 12:40:00,85.02,85.05,85.02,85.03,57357.0,74.9302,74.9566,74.9302,74.939,57357.0
2021-03-05 12:45:00,85.03,85.06,85.02,85.05,28288.0,74.939,74.9654,74.9302,74.9566,28288.0
2021-03-05 12:50:00,85.06,85.06,85.03,85.04,170438.0,74.9654,74.9654,74.939,74.9478,170438.0
2021-03-05 12:55:00,85.04,85.06,85.03,85.05,76672.0,74.9478,74.9654,74.939,74.9566,76672.0
2021-03-05 13:00:00,85.05,85.07,85.03,85.06,61891.0,74.9566,74.9742,74.939,74.9654,61891.0
2021-03-05 13:05:00,85.06,85.1,85.06,85.09,57121.0,74.9654,75.0007,74.9654,74.9918,57121.0
2021-03-05 13:10:00,85.08,85.1,85.07,85.09,61417.0,74.983,75.0007,74.9742,74.9918,61417.0
2021-03-05 13:15:00,85.09,85.11,85.08,85.11,63228.0,74.9918,75.0095,74.983,75.0095,63228.0
2021-03-05 13:20:00,85.11,85.13,85.09,85.09,74562.0,75.0095,75.0271,74.9918,74.9918,74562.0
2021-03-05 13:25:00,85.09,85.09,85.05,85.05,159238.0,74.9918,74.9918,74.9566,74.9566,159238.0
2021-03-05 13:30:00,85.06,85.1,85.05,85.09,94636.0,74.9654,75.0007,74.9566,74.9918,94636.0
2021-03-05 13:35:00,85.09,85.1,85.07,85.08,201731.0,74.9918,75.0007,74.9742,74.983,201731.0
2021-03-05 13:40:00,85.08,85.08,85.07,85.07,47519.0,74.983,74.983,74.9742,74.9742,47519.0
2021-03-05 13:45:00,85.08,85.08,85.07,85.08,60946.0,74.983,74.983,74.9742,74.983,60946.0
2021-03-05 13:50:00,85.08,85.08,85.07,85.08,117762.0,74.983,74.983,74.9742,74.983,117762.0
2021-03-05 13:55:00,85.08,85.08,85.05,85.06,101918.0,74.983,74.983,74.9566,74.9654,101918.0
2021-03-05 14:00:00,85.06,85.08,85.05,85.07,117041.0,74.9654,74.983,74.9566,74.9742,117041.0
2021-03-05 14:05:00,85.08,85.08,85.06,85.06,24394.0,74.983,74.983,74.9654,74.9654,24394.0
2021-03-05 14:10:00,85.06,85.07,85.05,85.06,125319.0,74.9654,74.9742,74.9566,74.9654,125319.0
2021-03-05 14:15:00,85.07,85.08,85.04,85.05,54489.0,74.9742,74.983,74.9478,74.9566,54489.0
2021-03-05 14:20:00,85.05,85.1,85.05,85.09,30487.0,74.9566,75.0007,74.9566,74.9918,30487.0
2021-03-05 14:25:00,85.09,85.09,85.07,85.09,58460.0,74.9918,74.9918,74.9742,74.9918,58460.0
2021-03-05 14:30:00,85.09,85.1,85.08,85.1,48037.0,74.9918,75.0007,74.983,75.0007,48037.0
2021-03-05 14:35:00,85.09,85.1,85.08,85.09,40948.0,74.9918,75.0007,74.983,74.9918,40948.0
2021-03-05 14:40:00,85.09,85.09,85.08,85.08,46550.0,74.9918,74.9918,74.983,74.983,46550.0
2021-03-05 14:45:00,85.08,85.09,85.08,85.09,20701.0,74.983,74.9918,74.983,74.9918,20701.0
2021-03-05 14:50:00,85.08,85.09,85.08,85.09,49342.0,74.983,74.9918,74.983,74.9918,49342.0
2021-03-05 14:55:00,85.09,85.09,85.07,85.07,70455.0,74.9918,74.9918,74.9742,74.9742,70455.0
2021-03-05 15:00:00,85.07,85.09,85.07,85.09,42308.0,74.9742,74.9918,74.9742,74.9918,42308.0
2021-03-05 15:05:00,85.08,85.09,85.07,85.08,45897.0,74.983,74.9918,74.9742,74.983,45897.0
2021-03-05 15:10:00,85.08,85.08,85.07,85.08,24719.0,74.983,74.983,74.9742,74.983,24719.0
2021-03-05 15:15:00,85.08,85.1,85.07,85.08,53041.0,74.983,75.0007,74.9742,74.983,53041.0
2021-03-05 15:20:00,85.09,85.09,85.08,85.09,45767.0,74.9918,74.9918,74.983,74.9918,45767.0
2021-03-05 15:25:00,85.09,85.1,85.08,85.1,31869.0,74.9918,75.0007,74.983,75.0007,31869.0
2021-03-05 15:30:00,85.1,85.1,85.08,85.09,61490.0,75.0007,75.0007,74.983,74.9918,61490.0
2021-03-05 15:35:00,85.09,85.1,85.09,85.09,40612.0,74.9918,75.0007,74.9918,74.9918,40612.0
2021-03-05 15:40:00,85.09,85.1,85.09,85.09,35042.0,74.9918,75.0007,74.9918,74.9918,35042.0
2021-03-05 15:45:00,85.09,85.1,85.09,85.09,66805.0,74.9918,75.0007,74.9918,74.9918,66805.0
2021-03-05 15:50:00,85.09,85.1,85.09,85.09,140978.0,74.9918,75.0007,74.9918,74.9918,140978.0
2021-03-05 15:55:00,85.1,85.1,85.06,85.08,316402.0,75.0007,75.0007,74.9654,74.983,316402.0
2021-03-08 09:30:00,84.96,85.0,84.95,84.96,123356.0,74.8773,74.9125,74.8685,74.8773,123356.0
2021-03-08 09:35:00,84.96,84.98,84.95,84.96,37466.0,74.8773,74.8949,74.8685,74.8773,37466.0
2021-03-08 09:40:00,84.96,84.96,84.94,84.94,47496.0,74.8773,74.8773,74.8596,74.8596,47496.0
2021-03-08 09:45:00,84.94,84.95,84.92,84.93,67393.0,74.8596,74.8685,74.842,74.8508,67393.0
2021-03-08 09:50:00,84.94,84.94,84.91,84.91,15973.0,74.8596,74.8596,74.8332,74.8332,15973.0
2021-03-08 09:55:00,84.91,84.92,84.9,84.9,92834.0,74.8332,74.842,74.8244,74.8244,92834.0
2021-03-08 10:00:00,84.91,84.91,84.9,84.91,63447.0,74.8332,74.8332,74.8244,74.8332,63447.0
2021-03-08 10:05:00,84.91,84.95,84.9,84.94,67984.0,74.8332,74.8685,74.8244,74.8596,67984.0
2021-03-08 10:10:00,84.94,84.94,84.9,84.93,66940.0,74.8596,74.8596,74.8244,74.8508,66940.0
2021-03-08 10:15:00,84.94,84.95,84.92,84.94,47115.0,74.8596,74.8685,74.842,74.8596,47115.0
2021-03-08 10:20:00,84.94,84.97,84.93,84.95,39734.0,74.8596,74.8861,74.8508,74.8685,39734.0
2021-03-08 10:25:00,84.95,84.97,84.93,84.94,60698.0,74.8685,74.8861,74.8508,74.8596,60698.0
2021-03-08 10:30:00,84.95,84.95,84.93,84.95,69340.0,74.8685,74.8685,74.8508,74.8685,69340.0
2021-03-08 10:35:00,84.95,84.97,84.94,84.95,64252.0,74.8685,74.8861,74.8596,74.8685,64252.0
2021-03-08 10:40:00,84.95,84.96,84.94,84.94,104171.0,74.8685,74.8773,74.8596,74.8596,104171.0
2021-03-08 10:45:00,84.95,84.95,84.92,84.93,66295.0,74.8685,74.8685,74.842,74.8508,66295.0
2021-03-08 10:50:00,84.93,84.95,84.92,84.92,52140.0,74.8508,74.8685,74.842,74.842,52140.0
2021-03-08 10:55:00,84.92,84.93,84.91,84.92,69867.0,74.842,74.8508,74.8332,74.842,69867.0
2021-03-08 11:00:00,84.92,84.93,84.89,84.9,43706.0,74.842,74.8508,74.8156,74.8244,43706.0
2021-03-08 11:05:00,84.9,84.91,84.89,84.9,41330.0,74.8244,74.8332,74.8156,74.8244,41330.0
2021-03-08 11:10:00,84.9,84.91,84.89,84.91,56444.0,74.8244,74.8332,74.8156,74.8332,56444.0
2021-03-08 11:15:00,84.91,84.91,84.88,84.89,59147.0,74.8332,74.8332,74.8068,74.8156,59147.0
2021-03-08 11:20:00,84.89,84.91,84.88,84.9,58409.0,74.8156,74.8332,74.8068,74.8244,58409.0
2021-03-08 11:25:00,84.91,84.92,84.9,84.92,81838.0,74.8332,74.842,74.8244,74.842,81838.0
2021-03-08 11:30:00,84.91,84.92,84.9,84.91,35847.0,74.8332,74.842,74.8244,74.8332,35847.0
2021-03-08 11:35:00,84.91,84.91,84.87,84.88,90378.0,74.8332,74.8332,74.798,74.8068,90378.0
2021-03-08 11:40:00,84.89,84.89,84.87,84.87,86889.0,74.8156,74.8156,74.798,74.798,86889.0
2021-03-08 11:45:00,84.88,84.88,84.86,84.86,55391.0,74.8068,74.8068,74.7891,74.7891,55391.0
2021-03-08 11:50:00,84.87,84.87,84.86,84.86,33597.0,74.798,74.798,74.7891,74.7891,33597.0
2021-03-08 11:55:00,84.87,84.87,84.85,84.85,61172.0,74.798,74.798,74.7803,74.7803,61172.0
2021-03-08 12:00:00,84.85,84.86,84.82,84.82,22238.0,74.7803,74.7891,74.7539,74.7539,22238.0
2021-03-08 12:05:00,84.82,84.83,84.82,84.83,103336.0,74.7539,74.7627,74.7539,74.7627,103336.0
2021-03-08 12:10:00,84.82,84.84,84.82,84.82,62746.0,74.7539,74.7715,74.7539,74.7539,62746.0
2021-03-08 12:15:00,84.82,84.83,84.81,84.81,33057.0,74.7539,74.7627,74.7451,74.7451,33057.0
2021-03-08 12:20:00,84.82,84.83,84.81,84.83,65787.0,74.7539,74.7627,74.7451,74.7627,65787.0
2021-03-08 12:25:00,84.83,84.83,84.81,84.82,74403.0,74.7627,74.7627,74.7451,74.7539,74403.0
2021-03-08 12:30:00,84.83,84.84,84.82,84.82,114166.0,74.7627,74.7715,74.7539,74.7539,114166.0
2021-03-08 12:35:00,84.83,84.84,84.81,84.83,100395.0,74.7627,74.7715,74.7451,74.7627,100395.0
2021-03-08 12:40:00,84.83,84.86,84.83,84.84,109733.0,74.7627,74.7891,74.7627,74.7715,109733.0
2021-03-08 12:45:00,84.84,84.85,84.82,84.83,38494.0,74.7715,74.7803,74.7539,74.7627,38494.0
2021-03-08 12:50:00,84.83,84.83,84.82,84.83,63241.0,74.7627,74.7627,74.7539,74.7627,63241.0
2021-03-08 12:55:00,84.83,84.84,84.82,84.83,154154.0,74.7627,74.7715,74.7539,74.7627,154154.0
2021-03-08 13:00:00,84.82,84.85,84.82,84.84,215873.0,74.7539,74.7803,74.7539,74.7715,215873.0
2021-03-08 13:05:00,84.83,84.86,84.83,84.86,45487.0,74.7627,74.7891,74.7627,74.7891,45487.0
2021-03-08 13:10:00,84.86,84.86,84.84,84.86,34307.0,74.7891,74.7891,74.7715,74.7891,34307.0
2021-03-08 13:15:00,84.86,84.86,84.85,84.85,56701.0,74.7891,74.7891,74.7803,74.7803,56701.0
2021-03-08 13:20:00,84.86,84.86,84.83,84.83,19008.0,74.7891,74.7891,74.7627,74.7627,19008.0
2021-03-08 13:25:00,84.84,84.84,84.83,84.84,54731.0,74.7715,74.7715,74.7627,74.7715,54731.0
2021-03-08 13:30:00,84.84,84.84,84.83,84.84,40270.0,74.7715,74.7715,74.7627,74.7715,40270.0
2021-03-08 13:35:00,84.83,84.84,84.83,84.84,139092.0,74.7627,74.7715,74.7627,74.7715,139092.0
2021-03-08 13:40:00,84.84,84.85,84.83,84.84,96990.0,74.7715,74.7803,74.7627,74.7715,96990.0
2021-03-08 13:45:00,84.84,84.84,84.82,84.82,39206.0,74.7715,74.7715,74.7539,74.7539,39206.0
2021-03-08 13:50:00,84.83,84.83,84.81,84.81,32652.0,74.7627,74.7627,74.7451,74.7451,32652.0
2021-03-08 13:55:00,84.81,84.82,84.81,84.81,52893.0,74.7451,74.7539,74.7451,74.7451,52893.0
2021-03-08 14:00:00,84.81,84.82,84.81,84.81,59844.0,74.7451,74.7539,74.7451,74.7451,59844.0
2021-03-08 14:05:00,84.81,84.82,84.81,84.81,98535.0,74.7451,74.7539,74.7451,74.7451,98535.0
2021-03-08 14:10:00,84.81,84.82,84.81,84.81,26498.0,74.7451,74.7539,74.7451,74.7451,26498.0
2021-03-08 14:15:00,84.81,84.82,84.81,84.81,38181.0,74.7451,74.7539,74.7451,74.7451,38181.0
2021-03-08 14:20:00,84.81,84.82,84.81,84.81,23534.0,74.7451,74.7539,74.7451,74.7451,23534.0
2021-03-08 14:25:00,84.81,84.82,84.8,84.8,51798.0,74.7451,74.7539,74.7363,74.7363,51798.0
2021-03-08 14:30:00,84.81,84.83,84.8,84.83,137439.0,74.7451,74.7627,74.7363,74.7627,137439.0
2021-03-08 14:35:00,84.82,84.83,84.81,84.82,208527.0,74.7539,74.7627,74.7451,74.7539,208527.0
2021-03-08 14:40:00,84.82,84.82,84.81,84.81,32098.0,74.7539,74.7539,74.7451,74.7451,32098.0
2021-03-08 14:45:00,84.81,84.83,84.81,84.81,63705.0,74.7451,74.7627,74.7451,74.7451,63705.0
2021-03-08 14:50:00,84.81,84.82,84.8,84.81,58271.0,74.7451,74.7539,74.7363,74.7451,58271.0
2021-03-08 14:55:00,84.81,84.81,84.8,84.81,111945.0,74.7451,74.7451,74.7363,74.7451,111945.0
2021-03-08 15:00:00,84.81,84.81,84.78,84.78,39044.0,74.7451,74.7451,74.7186,74.7186,39044.0
2021-03-08 15:05:00,84.79,84.8,84.78,84.78,71740.0,74.7274,74.7363,74.7186,74.7186,71740.0
2021-03-08 15:10:00,84.78,84.79,84.78,84.78,26341.0,74.7186,74.7274,74.7186,74.7186,26341.0
2021-03-08 15:15:00,84.78,84.79,84.77,84.78,69215.0,74.7186,74.7274,74.7098,74.7186,69215.0
2021-03-08 15:20:00,84.78,84.79,84.77,84.79,43900.0,74.7186,74.7274,74.7098,74.7274,43900.0
2021-03-08 15:25:00,84.79,84.79,84.77,84.79,76042.0,74.7274,74.7274,74.7098,74.7274,76042.0
2021-03-08 15:30:00,84.78,84.79,84.77,84.77,40510.0,74.7186,74.7274,74.7098,74.7098,40510.0
2021-03-08 15:35:00,84.77,84.77,84.76,84.76,46989.0,74.7098,74.7098,74.701,74.701,46989.0
2021-03-08 15:40:00,84.77,84.77,84.75,84.76,119203.0,74.7098,74.7098,74.6922,74.701,119203.0
2021-03-08 15:45:00,84.76,84.77,84.75,84.77,69136.0,74.701,74.7098,74.6922,74.7098,69136.0
2021-03-08 15:50:00,84.76,84.77,84.73,84.73,65344.0,74.701,74.7098,74.6746,74.6746,65344.0
2021-03-08 15:55:00,84.73,84.74,84.71,84.71,144620.0,74.6746,74.6834,74.6569,74.6569,144620.0
2021-03-09 09:30:00,84.93,85.0,84.93,84.99,119780.0,74.8508,74.9125,74.8508,74.9037,119780.0
2021-03-09 09:35:00,85.0,85.05,85.0,85.03,110885.0,74.9125,74.9566,74.9125,74.939,110885.0
2021-03-09 09:40:00,85.02,85.02,84.99,85.02,73512.0,74.9302,74.9302,74.9037,74.9302,73512.0
2021-03-09 09:45:00,85.01,85.02,84.99,85.01,86327.0,74.9213,74.9302,74.9037,74.9213,86327.0
2021-03-09 09:50:00,85.01,85.04,85.01,85.02,94374.0,74.9213,74.9478,74.9213,74.9302,94374.0
2021-03-09 09:55:00,85.03,85.05,85.02,85.04,51607.0,74.939,74.9566,74.9302,74.9478,51607.0
2021-03-09 10:00:00,85.04,85.06,85.04,85.06,110260.0,74.9478,74.9654,74.9478,74.9654,110260.0
2021-03-09 10:05:00,85.06,85.06,85.04,85.04,37400.0,74.9654,74.9654,74.9478,74.9478,37400.0
2021-03-09 10:10:00,85.04,85.05,85.02,85.04,75247.0,74.9478,74.9566,74.9302,74.9478,75247.0
2021-03-09 10:15:00,85.05,85.06,85.04,85.06,43520.0,74.9566,74.9654,74.9478,74.9654,43520.0
2021-03-09 10:20:00,85.06,85.06,85.05,85.06,49682.0,74.9654,74.9654,74.9566,74.9654,49682.0
2021-03-09 10:25:00,85.06,85.07,85.05,85.06,49101.0,74.9654,74.9742,74.9566,74.9654,49101.0
2021-03-09 10:30:00,85.06,85.07,85.01,85.01,52499.0,74.9654,74.9742,74.9213,74.9213,52499.0
2021-03-09 10:35:00,85.01,85.02,85.0,85.0,30812.0,74.9213,74.9302,74.9125,74.9125,30812.0
2021-03-09 10:40:00,85.0,85.01,84.97,84.99,64356.0,74.9125,74.9213,74.8861,74.9037,64356.0
2021-03-09 10:45:00,84.99,85.0,84.96,84.97,90619.0,74.9037,74.9125,74.8773,74.8861,90619.0
2021-03-09 10:50:00,84.97,84.98,84.95,84.95,42594.0,74.8861,74.8949,74.8685,74.8685,42594.0
2021-03-09 10:55:00,84.95,84.96,84.95,84.95,56508.0,74.8685,74.8773,74.8685,74.8685,56508.0
2021-03-09 11:00:00,84.95,84.97,84.94,84.96,1135426.0,74.8685,74.8861,74.8596,74.8773,1135426.0
2021-03-09 11:05:00,84.97,84.97,84.96,84.97,39802.0,74.8861,74.8861,74.8773,74.8861,39802.0
2021-03-09 11:10:00,84.97,84.99,84.96,84.98,89285.0,74.8861,74.9037,74.8773,74.8949,89285.0
2021-03-09 11:15:00,84.98,84.99,84.96,84.96,32151.0,74.8949,74.9037,74.8773,74.8773,32151.0
2021-03-09 11:20:00,84.97,84.97,84.95,84.95,48025.0,74.8861,74.8861,74.8685,74.8685,48025.0
2021-03-09 11:25:00,84.95,84.99,84.95,84.99,35638.0,74.8685,74.9037,74.8685,74.9037,35638.0
2021-03-09 11:30:00,84.98,84.99,84.96,84.98,68353.0,74.8949,74.9037,74.8773,74.8949,68353.0
2021-03-09 11:35:00,84.98,84.99,84.97,84.98,45762.0,74.8949,74.9037,74.8861,74.8949,45762.0
2021-03-09 11:40:00,84.98,84.99,84.97,84.98,65768.0,74.8949,74.9037,74.8861,74.8949,65768.0
2021-03-09 11:45:00,84.97,84.98,84.96,84.97,23045.0,74.8861,74.8949,74.8773,74.8861,23045.0
2021-03-09 11:50:00,84.97,84.98,84.96,84.98,30515.0,74.8861,74.8949,74.8773,74.8949,30515.0
2021-03-09 11:55:00,84.98,84.98,84.97,84.98,48591.0,74.8949,74.8949,74.8861,74.8949,48591.0
2021-03-09 12:00:00,84.97,84.99,84.97,84.99,68681.0,74.8861,74.9037,74.8861,74.9037,68681.0
2021-03-09 12:05:00,84.98,84.99,84.98,84.98,20812.0,74.8949,74.9037,74.8949,74.8949,20812.0
2021-03-09 12:10:00,84.98,84.99,84.98,84.98,30911.0,74.8949,74.9037,74.8949,74.8949,30911.0
2021-03-09 12:15:00,84.98,84.99,84.98,84.98,20114.0,74.8949,74.9037,74.8949,74.8949,20114.0
2021-03-09 12:20:00,84.98,84.99,84.97,84.98,30037.0,74.8949,74.9037,74.8861,74.8949,30037.0
2021-03-09 12:25:00,84.98,84.99,84.98,84.98,25230.0,74.8949,74.9037,74.8949,74.8949,25230.0
2021-03-09 12:30:00,84.99,84.99,84.97,84.97,19654.0,74.9037,74.9037,74.8861,74.8861,19654.0
2021-03-09 12:35:00,84.98,84.98,84.97,84.98,27910.0,74.8949,74.8949,74.8861,74.8949,27910.0
2021-03-09 12:40:00,84.98,84.99,84.97,84.98,35341.0,74.8949,74.9037,74.8861,74.8949,35341.0
2021-03-09 12:45:00,84.98,84.98,84.97,84.98,22015.0,74.8949,74.8949,74.8861,74.8949,22015.0
2021-03-09 12:50:00,84.98,84.98,84.97,84.98,15476.0,74.8949,74.8949,74.8861,74.8949,15476.0
2021-03-09 12:55:00,84.98,84.98,84.97,84.98,16290.0,74.8949,74.8949,74.8861,74.8949,16290.0
2021-03-09 13:00:00,84.97,85.01,84.97,85.0,94936.0,74.8861,74.9213,74.8861,74.9125,94936.0
2021-03-09 13:05:00,84.99,85.0,84.98,85.0,44245.0,74.9037,74.9125,74.8949,74.9125,44245.0
2021-03-09 13:10:00,85.0,85.01,84.99,85.01,28428.0,74.9125,74.9213,74.9037,74.9213,28428.0
2021-03-09 13:15:00,85.01,85.02,85.0,85.01,35089.0,74.9213,74.9302,74.9125,74.9213,35089.0
2021-03-09 13:20:00,85.02,85.04,85.01,85.03,64137.0,74.9302,74.9478,74.9213,74.939,64137.0
2021-03-09 13:25:00,85.03,85.03,85.02,85.03,20574.0,74.939,74.939,74.9302,74.939,20574.0
2021-03-09 13:30:00,85.03,85.03,85.01,85.02,23935.0,74.939,74.939,74.9213,74.9302,23935.0
2021-03-09 13:35:00,85.02,85.02,85.01,85.02,9889.0,74.9302,74.9302,74.9213,74.9302,9889.0
2021-03-09 13:40:00,85.02,85.03,85.01,85.02,33165.0,74.9302,74.939,74.9213,74.9302,33165.0
2021-03-09 13:45:00,85.03,85.03,85.01,85.02,24486.0,74.939,74.939,74.9213,74.9302,24486.0
2021-03-09 13:50:00,85.03,85.04,85.02,85.02,56502.0,74.939,74.9478,74.9302,74.9302,56502.0
2021-03-09 13:55:00,85.03,85.04,85.02,85.02,41948.0,74.939,74.9478,74.9302,74.9302,41948.0
2021-03-09 14:00:00,85.01,85.04,85.01,85.04,24356.0,74.9213,74.9478,74.9213,74.9478,24356.0
2021-03-09 14:05:00,85.04,85.04,85.02,85.03,174642.0,74.9478,74.9478,74.9302,74.939,174642.0
2021-03-09 14:10:00,85.03,85.04,85.0,85.02,286077.0,74.939,74.9478,74.9125,74.9302,286077.0
2021-03-09 14:15:00,85.02,85.03,85.01,85.02,33584.0,74.9302,74.939,74.9213,74.9302,33584.0
2021-03-09 14:20:00,85.02,85.03,85.01,85.02,128068.0,74.9302,74.939,74.9213,74.9302,128068.0
2021-03-09 14:25:00,85.02,85.02,85.01,85.02,17534.0,74.9302,74.9302,74.9213,74.9302,17534.0
2021-03-09 14:30:00,85.01,85.02,85.0,85.01,49765.0,74.9213,74.9302,74.9125,74.9213,49765.0
2021-03-09 14:35:00,85.01,85.02,85.0,85.02,65796.0,74.9213,74.9302,74.9125,74.9302,65796.0
2021-03-09 14:40:00,85.01,85.02,85.01,85.02,13964.0,74.9213,74.9302,74.9213,74.9302,13964.0
2021-03-09 14:45:00,85.02,85.03,85.0,85.03,29776.0,74.9302,74.939,74.9125,74.939,29776.0
2021-03-09 14:50:00,85.03,85.03,85.02,85.02,36328.0,74.939,74.939,74.9302,74.9302,36328.0
2021-03-09 14:55:00,85.02,85.03,85.0,85.02,79260.0,74.9302,74.939,74.9125,74.9302,79260.0
2021-03-09 15:00:00,85.02,85.02,85.01,85.02,66970.0,74.9302,74.9302,74.9213,74.9302,66970.0
2021-03-09 15:05:00,85.02,85.03,85.01,85.03,50498.0,74.9302,74.939,74.9213,74.939,50498.0
2021-03-09 15:10:00,85.02,85.03,85.01,85.03,70188.0,74.9302,74.939,74.9213,74.939,70188.0
2021-03-09 15:15:00,85.02,85.03,85.0,85.01,29054.0,74.9302,74.939,74.9125,74.9213,29054.0
2021-03-09 15:20:00,85.01,85.01,85.0,85.01,40680.0,74.9213,74.9213,74.9125,74.9213,40680.0
2021-03-09 15:25:00,85.0,85.02,85.0,85.02,83428.0,74.9125,74.9302,74.9125,74.9302,83428.0
2021-03-09 15:30:00,85.02,85.03,85.01,85.02,77942.0,74.9302,74.939,74.9213,74.9302,77942.0
2021-03-09 15:35:00,85.03,85.03,85.01,85.02,104898.0,74.939,74.939,74.9213,74.9302,104898.0
2021-03-09 15:40:00,85.02,85.02,85.01,85.02,106197.0,74.9302,74.9302,74.9213,74.9302,106197.0
2021-03-09 15:45:00,85.02,85.02,85.0,85.01,245570.0,74.9302,74.9302,74.9125,74.9213,245570.0
2021-03-09 15:50:00,85.01,85.01,84.99,85.0,169219.0,74.9213,74.9213,74.9037,74.9125,169219.0
2021-03-09 15:55:00,85.0,85.0,84.99,84.99,189109.0,74.9125,74.9125,74.9037,74.9037,189109.0
2021-03-10 09:30:00,85.07,85.1,85.04,85.04,140159.0,74.9742,75.0007,74.9478,74.9478,140159.0
2021-03-10 09:35:00,85.04,85.06,85.03,85.05,35737.0,74.9478,74.9654,74.939,74.9566,35737.0
2021-03-10 09:40:00,85.06,85.1,85.05,85.1,61638.0,74.9654,75.0007,74.9566,75.0007,61638.0
2021-03-10 09:45:00,85.09,85.12,85.09,85.09,62163.0,74.9918,75.0183,74.9918,74.9918,62163.0
2021-03-10 09:50:00,85.09,85.12,85.09,85.11,28004.0,74.9918,75.0183,74.9918,75.0095,28004.0
2021-03-10 09:55:00,85.11,85.11,85.06,85.07,52065.0,75.0095,75.0095,74.9654,74.9742,52065.0
2021-03-10 10:00:00,85.06,85.09,85.05,85.07,54068.0,74.9654,74.9918,74.9566,74.9742,54068.0
2021-03-10 10:05:00,85.08,85.1,85.07,85.08,54938.0,74.983,75.0007,74.9742,74.983,54938.0
2021-03-10 10:10:00,85.09,85.1,85.06,85.08,81173.0,74.9918,75.0007,74.9654,74.983,81173.0
2021-03-10 10:15:00,85.08,85.08,85.07,85.08,67070.0,74.983,74.983,74.9742,74.983,67070.0
2021-03-10 10:20:00,85.08,85.09,85.07,85.09,120689.0,74.983,74.9918,74.9742,74.9918,120689.0
2021-03-10 10:25:00,85.08,85.09,85.07,85.07,117320.0,74.983,74.9918,74.9742,74.9742,117320.0
2021-03-10 10:30:00,85.08,85.08,85.04,85.05,55878.0,74.983,74.983,74.9478,74.9566,55878.0
2021-03-10 10:35:00,85.05,85.07,85.04,85.06,38362.0,74.9566,74.9742,74.9478,74.9654,38362.0
2021-03-10 10:40:00,85.07,85.08,85.06,85.08,43662.0,74.9742,74.983,74.9654,74.983,43662.0
2021-03-10 10:45:00,85.08,85.08,85.06,85.06,38519.0,74.983,74.983,74.9654,74.9654,38519.0
2021-03-10 10:50:00,85.07,85.07,85.05,85.06,87172.0,74.9742,74.9742,74.9566,74.9654,87172.0
2021-03-10 10:55:00,85.05,85.1,85.05,85.09,85536.0,74.9566,75.0007,74.9566,74.9918,85536.0
2021-03-10 11:00:00,85.09,85.1,85.07,85.07,60154.0,74.9918,75.0007,74.9742,74.9742,60154.0
2021-03-10 11:05:00,85.07,85.08,85.06,85.06,81030.0,74.9742,74.983,74.9654,74.9654,81030.0
2021-03-10 11:10:00,85.06,85.08,85.06,85.08,60531.0,74.9654,74.983,74.9654,74.983,60531.0
2021-03-10 11:15:00,85.08,85.08,85.07,85.08,51228.0,74.983,74.983,74.9742,74.983,51228.0
2021-03-10 11:20:00,85.08,85.09,85.06,85.07,58960.0,74.983,74.9918,74.9654,74.9742,58960.0
2021-03-10 11:25:00,85.08,85.09,85.07,85.08,33775.0,74.983,74.9918,74.9742,74.983,33775.0
2021-03-10 11:30:00,85.08,85.08,85.05,85.06,49221.0,74.983,74.983,74.9566,74.9654,49221.0
2021-03-10 11:35:00,85.06,85.08,85.05,85.08,25060.0,74.9654,74.983,74.9566,74.983,25060.0
2021-03-10 11:40:00,85.07,85.08,85.05,85.06,45869.0,74.9742,74.983,74.9566,74.9654,45869.0
2021-03-10 11:45:00,85.06,85.08,85.05,85.08,41212.0,74.9654,74.983,74.9566,74.983,41212.0
2021-03-10 11:50:00,85.08,85.09,85.07,85.09,60821.0,74.983,74.9918,74.9742,74.9918,60821.0
2021-03-10 11:55:00,85.09,85.1,85.08,85.09,33853.0,74.9918,75.0007,74.983,74.9918,33853.0
2021-03-10 12:00:00,85.09,85.11,85.09,85.1,27282.0,74.9918,75.0095,74.9918,75.0007,27282.0
2021-03-10 12:05:00,85.11,85.11,85.1,85.1,32254.0,75.0095,75.0095,75.0007,75.0007,32254.0
2021-03-10 12:10:00,85.1,85.12,85.1,85.11,68406.0,75.0007,75.0183,75.0007,75.0095,68406.0
2021-03-10 12:15:00,85.11,85.12,85.1,85.11,45550.0,75.0095,75.0183,75.0007,75.0095,45550.0
2021-03-10 12:20:00,85.11,85.11,85.1,85.11,27252.0,75.0095,75.0095,75.0007,75.0095,27252.0
2021-03-10 12:25:00,85.1,85.12,85.1,85.12,42352.0,75.0007,75.0183,75.0007,75.0183,42352.0
2021-03-10 12:30:00,85.11,85.12,85.1,85.11,25230.0,75.0095,75.0183,75.0007,75.0095,25230.0
2021-03-10 12:35:00,85.11,85.13,85.1,85.12,72875.0,75.0095,75.0271,75.0007,75.0183,72875.0
2021-03-10 12:40:00,85.12,85.13,85.11,85.13,25277.0,75.0183,75.0271,75.0095,75.0271,25277.0
2021-03-10 12:45:00,85.12,85.15,85.12,85.13,49911.0,75.0183,75.0447,75.0183,75.0271,49911.0
2021-03-10 12:50:00,85.13,85.15,85.13,85.14,43126.0,75.0271,75.0447,75.0271,75.0359,43126.0
2021-03-10 12:55:00,85.15,85.15,85.14,85.14,16834.0,75.0447,75.0447,75.0359,75.0359,16834.0
2021-03-10 13:00:00,85.15,85.15,85.08,85.12,157260.0,75.0447,75.0447,74.983,75.0183,157260.0
2021-03-10 13:05:00,85.12,85.15,85.11,85.15,36387.0,75.0183,75.0447,75.0095,75.0447,36387.0
2021-03-10 13:10:00,85.15,85.17,85.13,85.14,52259.0,75.0447,75.0624,75.0271,75.0359,52259.0
2021-03-10 13:15:00,85.14,85.14,85.11,85.14,59088.0,75.0359,75.0359,75.0095,75.0359,59088.0
2021-03-10 13:20:00,85.14,85.16,85.14,85.16,25328.0,75.0359,75.0535,75.0359,75.0535,25328.0
2021-03-10 13:25:00,85.16,85.19,85.15,85.19,52075.0,75.0535,75.08,75.0447,75.08,52075.0
2021-03-10 13:30:00,85.19,85.2,85.16,85.16,32669.0,75.08,75.0888,75.0535,75.0535,32669.0
2021-03-10 13:35:00,85.17,85.17,85.14,85.17,38438.0,75.0624,75.0624,75.0359,75.0624,38438.0
2021-03-10 13:40:00,85.16,85.18,85.16,85.17,59778.0,75.0535,75.0712,75.0535,75.0624,59778.0
2021-03-10 13:45:00,85.17,85.17,85.15,85.17,26427.0,75.0624,75.0624,75.0447,75.0624,26427.0
2021-03-10 13:50:00,85.16,85.17,85.15,85.17,17766.0,75.0535,75.0624,75.0447,75.0624,17766.0
2021-03-10 13:55:00,85.17,85.18,85.16,85.18,17047.0,75.0624,75.0712,75.0535,75.0712,17047.0
2021-03-10 14:00:00,85.18,85.18,85.16,85.17,31977.0,75.0712,75.0712,75.0535,75.0624,31977.0
2021-03-10 14:05:00,85.16,85.19,85.15,85.17,51087.0,75.0535,75.08,75.0447,75.0624,51087.0
2021-03-10 14:10:00,85.16,85.19,85.15,85.18,50020.0,75.0535,75.08,75.0447,75.0712,50020.0
2021-03-10 14:15:00,85.18,85.19,85.17,85.19,35909.0,75.0712,75.08,75.0624,75.08,35909.0
2021-03-10 14:20:00,85.19,85.2,85.18,85.19,34348.0,75.08,75.0888,75.0712,75.08,34348.0
2021-03-10 14:25:00,85.19,85.21,85.19,85.2,32623.0,75.08,75.0976,75.08,75.0888,32623.0
2021-03-10 14:30:00,85.19,85.2,85.19,85.19,29932.0,75.08,75.0888,75.08,75.08,29932.0
2021-03-10 14:35:00,85.2,85.2,85.17,85.19,79294.0,75.0888,75.0888,75.0624,75.08,79294.0
2021-03-10 14:40:00,85.19,85.2,85.18,85.2,29395.0,75.08,75.0888,75.0712,75.0888,29395.0
2021-03-10 14:45:00,85.19,85.2,85.19,85.2,25277.0,75.08,75.0888,75.08,75.0888,25277.0
2021-03-10 14:50:00,85.2,85.2,85.16,85.17,73625.0,75.0888,75.0888,75.0535,75.0624,73625.0
2021-03-10 14:55:00,85.17,85.18,85.15,85.18,68421.0,75.0624,75.0712,75.0447,75.0712,68421.0
2021-03-10 15:00:00,85.18,85.19,85.15,85.16,46151.0,75.0712,75.08,75.0447,75.0535,46151.0
2021-03-10 15:05:00,85.16,85.16,85.15,85.16,30102.0,75.0535,75.0535,75.0447,75.0535,30102.0
2021-03-10 15:10:00,85.16,85.17,85.15,85.16,50531.0,75.0535,75.0624,75.0447,75.0535,50531.0
2021-03-10 15:15:00,85.16,85.17,85.16,85.17,80222.0,75.0535,75.0624,75.0535,75.0624,80222.0
2021-03-10 15:20:00,85.17,85.17,85.15,85.15,76229.0,75.0624,75.0624,75.0447,75.0447,76229.0
2021-03-10 15:25:00,85.15,85.17,85.15,85.16,127502.0,75.0447,75.0624,75.0447,75.0535,127502.0
2021-03-10 15:30:00,85.16,85.17,85.15,85.15,134358.0,75.0535,75.0624,75.0447,75.0447,134358.0
2021-03-10 15:35:00,85.16,85.16,85.15,85.15,41088.0,75.0535,75.0535,75.0447,75.0447,41088.0
2021-03-10 15:40:00,85.15,85.16,85.14,85.14,121360.0,75.0447,75.0535,75.0359,75.0359,121360.0
2021-03-10 15:45:00,85.14,85.16,85.14,85.15,111821.0,75.0359,75.0535,75.0359,75.0447,111821.0
2021-03-10 15:50:00,85.15,85.15,85.14,85.14,68492.0,75.0447,75.0447,75.0359,75.0359,68492.0
2021-03-10 15:55:00,85.14,85.15,85.13,85.14,209083.0,75.0359,75.0447,75.0271,75.0359,209083.0
2021-03-11 09:30:00,85.14,85.16,85.12,85.16,162397.0,75.0359,75.0535,75.0183,75.0535,162397.0
2021-03-11 09:35:00,85.16,85.16,85.12,85.14,53041.0,75.0535,75.0535,75.0183,75.0359,53041.0
2021-03-11 09:40:00,85.14,85.15,85.1,85.1,52982.0,75.0359,75.0447,75.0007,75.0007,52982.0
2021-03-11 09:45:00,85.11,85.13,85.1,85.11,65525.0,75.0095,75.0271,75.0007,75.0095,65525.0
2021-03-11 09:50:00,85.11,85.12,85.1,85.11,92600.0,75.0095,75.0183,75.0007,75.0095,92600.0
2021-03-11 09:55:00,85.11,85.12,85.1,85.12,88925.0,75.0095,75.0183,75.0007,75.0183,88925.0
2021-03-11 10:00:00,85.11,85.14,85.1,85.1,145326.0,75.0095,75.0359,75.0007,75.0007,145326.0
2021-03-11 10:05:00,85.1,85.11,85.09,85.1,54306.0,75.0007,75.0095,74.9918,75.0007,54306.0
2021-03-11 10:10:00,85.1,85.14,85.1,85.12,76956.0,75.0007,75.0359,75.0007,75.0183,76956.0
2021-03-11 10:15:00,85.12,85.13,85.05,85.06,118085.0,75.0183,75.0271,74.9566,74.9654,118085.0
2021-03-11 10:20:00,85.05,85.09,85.04,85.08,107853.0,74.9566,74.9918,74.9478,74.983,107853.0
2021-03-11 10:25:00,85.08,85.09,85.06,85.07,31383.0,74.983,74.9918,74.9654,74.9742,31383.0
2021-03-11 10:30:00,85.08,85.09,85.06,85.08,106645.0,74.983,74.9918,74.9654,74.983,106645.0
2021-03-11 10:35:00,85.08,85.11,85.07,85.11,59399.0,74.983,75.0095,74.9742,75.0095,59399.0
2021-03-11 10:40:00,85.11,85.12,85.09,85.12,48877.0,75.0095,75.0183,74.9918,75.0183,48877.0
2021-03-11 10:45:00,85.12,85.12,85.09,85.12,86195.0,75.0183,75.0183,74.9918,75.0183,86195.0
2021-03-11 10:50:00,85.12,85.13,85.11,85.12,63209.0,75.0183,75.0271,75.0095,75.0183,63209.0
2021-03-11 10:55:00,85.12,85.13,85.1,85.11,141881.0,75.0183,75.0271,75.0007,75.0095,141881.0
2021-03-11 11:00:00,85.11,85.12,85.09,85.09,100329.0,75.0095,75.0183,74.9918,74.9918,100329.0
2021-03-11 11:05:00,85.09,85.11,85.09,85.11,69785.0,74.9918,75.0095,74.9918,75.0095,69785.0
2021-03-11 11:10:00,85.1,85.11,85.08,85.1,248563.0,75.0007,75.0095,74.983,75.0007,248563.0
2021-03-11 11:15:00,85.09,85.11,85.09,85.1,76008.0,74.9918,75.0095,74.9918,75.0007,76008.0
2021-03-11 11:20:00,85.11,85.14,85.1,85.14,49984.0,75.0095,75.0359,75.0007,75.0359,49984.0
2021-03-11 11:25:00,85.14,85.15,85.12,85.15,74913.0,75.0359,75.0447,75.0183,75.0447,74913.0
2021-03-11 11:30:00,85.15,85.16,85.14,85.15,94053.0,75.0447,75.0535,75.0359,75.0447,94053.0
2021-03-11 11:35:00,85.15,85.16,85.14,85.15,41528.0,75.0447,75.0535,75.0359,75.0447,41528.0
2021-03-11 11:40:00,85.14,85.16,85.14,85.15,32175.0,75.0359,75.0535,75.0359,75.0447,32175.0
2021-03-11 11:45:00,85.16,85.17,85.14,85.16,63552.0,75.0535,75.0624,75.0359,75.0535,63552.0
2021-03-11 11:50:00,85.16,85.17,85.15,85.16,47166.0,75.0535,75.0624,75.0447,75.0535,47166.0
2021-03-11 11:55:00,85.16,85.17,85.14,85.16,57081.0,75.0535,75.0624,75.0359,75.0535,57081.0
2021-03-11 12:00:00,85.16,85.16,85.15,85.16,57458.0,75.0535,75.0535,75.0447,75.0535,57458.0
2021-03-11 12:05:00,85.16,85.16,85.14,85.15,67235.0,75.0535,75.0535,75.0359,75.0447,67235.0
2021-03-11 12:10:00,85.15,85.15,85.13,85.14,71325.0,75.0447,75.0447,75.0271,75.0359,71325.0
2021-03-11 12:15:00,85.14,85.14,85.12,85.14,25588.0,75.0359,75.0359,75.0183,75.0359,25588.0
2021-03-11 12:20:00,85.14,85.14,85.13,85.14,9377.0,75.0359,75.0359,75.0271,75.0359,9377.0
2021-03-11 12:25:00,85.14,85.14,85.12,85.13,25408.0,75.0359,75.0359,75.0183,75.0271,25408.0
2021-03-11 12:30:00,85.13,85.14,85.12,85.12,45566.0,75.0271,75.0359,75.0183,75.0183,45566.0
2021-03-11 12:35:00,85.12,85.14,85.12,85.13,35307.0,75.0183,75.0359,75.0183,75.0271,35307.0
2021-03-11 12:40:00,85.12,85.13,85.1,85.11,41119.0,75.0183,75.0271,75.0007,75.0095,41119.0
2021-03-11 12:45:00,85.1,85.13,85.1,85.13,30805.0,75.0007,75.0271,75.0007,75.0271,30805.0
2021-03-11 12:50:00,85.13,85.13,85.1,85.1,16827.0,75.0271,75.0271,75.0007,75.0007,16827.0
2021-03-11 12:55:00,85.1,85.11,85.09,85.11,28010.0,75.0007,75.0095,74.9918,75.0095,28010.0
2021-03-11 13:00:00,85.11,85.18,85.09,85.17,128393.0,75.0095,75.0712,74.9918,75.0624,128393.0
2021-03-11 13:05:00,85.17,85.23,85.16,85.19,53794.0,75.0624,75.1152,75.0535,75.08,53794.0
2021-03-11 13:10:00,85.19,85.22,85.17,85.17,70039.0,75.08,75.1064,75.0624,75.0624,70039.0
2021-03-11 13:15:00,85.17,85.17,85.15,85.16,237890.0,75.0624,75.0624,75.0447,75.0535,237890.0
2021-03-11 13:20:00,85.16,85.16,85.14,85.16,47663.0,75.0535,75.0535,75.0359,75.0535,47663.0
2021-03-11 13:25:00,85.16,85.16,85.14,85.15,50284.0,75.0535,75.0535,75.0359,75.0447,50284.0
2021-03-11 13:30:00,85.15,85.16,85.1,85.11,46058.0,75.0447,75.0535,75.0007,75.0095,46058.0
2021-03-11 13:35:00,85.11,85.14,85.1,85.13,23242.0,75.0095,75.0359,75.0007,75.0271,23242.0
2021-03-11 13:40:00,85.13,85.16,85.13,85.15,35937.0,75.0271,75.0535,75.0271,75.0447,35937.0
2021-03-11 13:45:00,85.14,85.17,85.14,85.14,20020.0,75.0359,75.0624,75.0359,75.0359,20020.0
2021-03-11 13:50:00,85.15,85.17,85.13,85.17,111808.0,75.0447,75.0624,75.0271,75.0624,111808.0
2021-03-11 13:55:00,85.17,85.19,85.17,85.17,85036.0,75.0624,75.08,75.0624,75.0624,85036.0
2021-03-11 14:00:00,85.16,85.17,85.16,85.17,26339.0,75.0535,75.0624,75.0535,75.0624,26339.0
2021-03-11 14:05:00,85.16,85.17,85.14,85.15,36752.0,75.0535,75.0624,75.0359,75.0447,36752.0
2021-03-11 14:10:00,85.14,85.16,85.14,85.15,28920.0,75.0359,75.0535,75.0359,75.0447,28920.0
2021-03-11 14:15:00,85.14,85.18,85.14,85.17,21271.0,75.0359,75.0712,75.0359,75.0624,21271.0
2021-03-11 14:20:00,85.16,85.19,85.16,85.18,44064.0,75.0535,75.08,75.0535,75.0712,44064.0
2021-03-11 14:25:00,85.17,85.18,85.16,85.17,18842.0,75.0624,75.0712,75.0535,75.0624,18842.0
2021-03-11 14:30:00,85.17,85.17,85.16,85.17,46516.0,75.0624,75.0624,75.0535,75.0624,46516.0
2021-03-11 14:35:00,85.16,85.17,85.15,85.16,43560.0,75.0535,75.0624,75.0447,75.0535,43560.0
2021-03-11 14:40:00,85.15,85.17,85.15,85.17,39015.0,75.0447,75.0624,75.0447,75.0624,39015.0
2021-03-11 14:45:00,85.16,85.17,85.15,85.16,30691.0,75.0535,75.0624,75.0447,75.0535,30691.0
2021-03-11 14:50:00,85.15,85.16,85.14,85.16,38562.0,75.0447,75.0535,75.0359,75.0535,38562.0
2021-03-11 14:55:00,85.16,85.18,85.15,85.16,82108.0,75.0535,75.0712,75.0447,75.0535,82108.0
2021-03-11 15:00:00,85.16,85.16,85.14,85.15,37182.0,75.0535,75.0535,75.0359,75.0447,37182.0
2021-03-11 15:05:00,85.15,85.15,85.14,85.15,44062.0,75.0447,75.0447,75.0359,75.0447,44062.0
2021-03-11 15:10:00,85.14,85.16,85.14,85.16,50717.0,75.0359,75.0535,75.0359,75.0535,50717.0
2021-03-11 15:15:00,85.16,85.17,85.15,85.17,33677.0,75.0535,75.0624,75.0447,75.0624,33677.0
2021-03-11 15:20:00,85.17,85.17,85.15,85.15,61809.0,75.0624,75.0624,75.0447,75.0447,61809.0
2021-03-11 15:25:00,85.16,85.17,85.15,85.16,52892.0,75.0535,75.0624,75.0447,75.0535,52892.0
2021-03-11 15:30:00,85.16,85.16,85.14,85.15,100417.0,75.0535,75.0535,75.0359,75.0447,100417.0
2021-03-11 15:35:00,85.15,85.16,85.14,85.16,102067.0,75.0447,75.0535,75.0359,75.0535,102067.0
2021-03-11 15:40:00,85.16,85.16,85.15,85.16,47938.0,75.0535,75.0535,75.0447,75.0535,47938.0
2021-03-11 15:45:00,85.16,85.16,85.15,85.15,89656.0,75.0535,75.0535,75.0447,75.0447,89656.0
2021-03-11 15:50:00,85.15,85.16,85.14,85.15,82188.0,75.0447,75.0535,75.0359,75.0447,82188.0
2021-03-11 15:55:00,85.15,85.16,85.13,85.13,234608.0,75.0447,75.0535,75.0271,75.0271,234608.0
2021-03-12 09:30:00,84.74,84.75,84.66,84.71,143757.0,74.6834,74.6922,74.6129,74.6569,143757.0
2021-03-12 09:35:00,84.7,84.71,84.68,84.69,115979.0,74.6481,74.6569,74.6305,74.6393,115979.0
2021-03-12 09:40:00,84.69,84.73,84.69,84.73,54044.0,74.6393,74.6746,74.6393,74.6746,54044.0
2021-03-12 09:45:00,84.73,84.74,84.71,84.72,50727.0,74.6746,74.6834,74.6569,74.6658,50727.0
2021-03-12 09:50:00,84.71,84.73,84.71,84.72,27422.0,74.6569,74.6746,74.6569,74.6658,27422.0
2021-03-12 09:55:00,84.72,84.72,84.71,84.72,38739.0,74.6658,74.6658,74.6569,74.6658,38739.0
2021-03-12 10:00:00,84.71,84.72,84.7,84.7,30265.0,74.6569,74.6658,74.6481,74.6481,30265.0
2021-03-12 10:05:00,84.7,84.71,84.68,84.69,30053.0,74.6481,74.6569,74.6305,74.6393,30053.0
2021-03-12 10:10:00,84.69,84.7,84.68,84.7,55222.0,74.6393,74.6481,74.6305,74.6481,55222.0
2021-03-12 10:15:00,84.69,84.69,84.66,84.67,35707.0,74.6393,74.6393,74.6129,74.6217,35707.0
2021-03-12 10:20:00,84.67,84.68,84.64,84.65,54593.0,74.6217,74.6305,74.5952,74.6041,54593.0
2021-03-12 10:25:00,84.64,84.65,84.61,84.62,77556.0,74.5952,74.6041,74.5688,74.5776,77556.0
2021-03-12 10:30:00,84.62,84.65,84.62,84.65,35245.0,74.5776,74.6041,74.5776,74.6041,35245.0
2021-03-12 10:35:00,84.65,84.66,84.64,84.66,70599.0,74.6041,74.6129,74.5952,74.6129,70599.0
2021-03-12 10:40:00,84.66,84.67,84.65,84.66,102229.0,74.6129,74.6217,74.6041,74.6129,102229.0
2021-03-12 10:45:00,84.66,84.68,84.65,84.67,51072.0,74.6129,74.6305,74.6041,74.6217,51072.0
2021-03-12 10:50:00,84.67,84.68,84.6,84.62,77920.0,74.6217,74.6305,74.56,74.5776,77920.0
2021-03-12 10:55:00,84.61,84.64,84.61,84.63,39743.0,74.5688,74.5952,74.5688,74.5864,39743.0
2021-03-12 11:00:00,84.63,84.63,84.58,84.59,122324.0,74.5864,74.5864,74.5424,74.5512,122324.0
2021-03-12 11:05:00,84.58,84.63,84.57,84.61,86145.0,74.5424,74.5864,74.5336,74.5688,86145.0
2021-03-12 11:10:00,84.61,84.64,84.6,84.62,58518.0,74.5688,74.5952,74.56,74.5776,58518.0
2021-03-12 11:15:00,84.61,84.63,84.6,84.61,52292.0,74.5688,74.5864,74.56,74.5688,52292.0
2021-03-12 11:20:00,84.61,84.63,84.6,84.61,167919.0,74.5688,74.5864,74.56,74.5688,167919.0
2021-03-12 11:25:00,84.61,84.64,84.6,84.64,36463.0,74.5688,74.5952,74.56,74.5952,36463.0
2021-03-12 11:30:00,84.64,84.66,84.62,84.65,104369.0,74.5952,74.6129,74.5776,74.6041,104369.0
2021-03-12 11:35:00,84.65,84.65,84.64,84.65,65364.0,74.6041,74.6041,74.5952,74.6041,65364.0
2021-03-12 11:40:00,84.64,84.67,84.64,84.67,130187.0,74.5952,74.6217,74.5952,74.6217,130187.0
2021-03-12 11:45:00,84.67,84.68,84.67,84.67,38787.0,74.6217,74.6305,74.6217,74.6217,38787.0
2021-03-12 11:50:00,84.67,84.69,84.67,84.69,164056.0,74.6217,74.6393,74.6217,74.6393,164056.0
2021-03-12 11:55:00,84.69,84.69,84.68,84.69,41589.0,74.6393,74.6393,74.6305,74.6393,41589.0
2021-03-12 12:00:00,84.69,84.69,84.66,84.66,42423.0,74.6393,74.6393,74.6129,74.6129,42423.0
2021-03-12 12:05:00,84.66,84.67,84.66,84.66,25628.0,74.6129,74.6217,74.6129,74.6129,25628.0
2021-03-12 12:10:00,84.67,84.68,84.66,84.67,110254.0,74.6217,74.6305,74.6129,74.6217,110254.0
2021-03-12 12:15:00,84.67,84.68,84.67,84.67,69767.0,74.6217,74.6305,74.6217,74.6217,69767.0
2021-03-12 12:20:00,84.67,84.68,84.66,84.67,96883.0,74.6217,74.6305,74.6129,74.6217,96883.0
2021-03-12 12:25:00,84.67,84.67,84.65,84.65,304486.0,74.6217,74.6217,74.6041,74.6041,304486.0
2021-03-12 12:30:00,84.66,84.66,84.64,84.65,66560.0,74.6129,74.6129,74.5952,74.6041,66560.0
2021-03-12 12:35:00,84.65,84.65,84.63,84.64,69409.0,74.6041,74.6041,74.5864,74.5952,69409.0
2021-03-12 12:40:00,84.64,84.64,84.62,84.63,119843.0,74.5952,74.5952,74.5776,74.5864,119843.0
2021-03-12 12:45:00,84.63,84.65,84.62,84.64,107406.0,74.5864,74.6041,74.5776,74.5952,107406.0
2021-03-12 12:50:00,84.65,84.65,84.64,84.65,35467.0,74.6041,74.6041,74.5952,74.6041,35467.0
2021-03-12 12:55:00,84.64,84.65,84.63,84.63,38470.0,74.5952,74.6041,74.5864,74.5864,38470.0
2021-03-12 13:00:00,84.64,84.64,84.62,84.63,20436.0,74.5952,74.5952,74.5776,74.5864,20436.0
2021-03-12 13:05:00,84.63,84.63,84.62,84.63,77544.0,74.5864,74.5864,74.5776,74.5864,77544.0
2021-03-12 13:10:00,84.63,84.64,84.62,84.64,30072.0,74.5864,74.5952,74.5776,74.5952,30072.0
2021-03-12 13:15:00,84.64,84.65,84.63,84.65,19241.0,74.5952,74.6041,74.5864,74.6041,19241.0
2021-03-12 13:20:00,84.65,84.66,84.64,84.66,38390.0,74.6041,74.6129,74.5952,74.6129,38390.0
2021-03-12 13:25:00,84.66,84.66,84.65,84.65,61884.0,74.6129,74.6129,74.6041,74.6041,61884.0
2021-03-12 13:30:00,84.66,84.67,84.65,84.67,93381.0,74.6129,74.6217,74.6041,74.6217,93381.0
2021-03-12 13:35:00,84.67,84.68,84.66,84.67,60343.0,74.6217,74.6305,74.6129,74.6217,60343.0
2021-03-12 13:40:00,84.67,84.68,84.66,84.67,98394.0,74.6217,74.6305,74.6129,74.6217,98394.0
2021-03-12 13:45:00,84.66,84.67,84.65,84.66,75342.0,74.6129,74.6217,74.6041,74.6129,75342.0
2021-03-12 13:50:00,84.66,84.67,84.65,84.66,24411.0,74.6129,74.6217,74.6041,74.6129,24411.0
2021-03-12 13:55:00,84.66,84.67,84.66,84.67,16169.0,74.6129,74.6217,74.6129,74.6217,16169.0
2021-03-12 14:00:00,84.67,84.67,84.64,84.65,44793.0,74.6217,74.6217,74.5952,74.6041,44793.0
2021-03-12 14:05:00,84.65,84.65,84.64,84.65,83370.0,74.6041,74.6041,74.5952,74.6041,83370.0
2021-03-12 14:10:00,84.65,84.65,84.64,84.65,23801.0,74.6041,74.6041,74.5952,74.6041,23801.0
2021-03-12 14:15:00,84.65,84.65,84.64,84.65,41961.0,74.6041,74.6041,74.5952,74.6041,41961.0
2021-03-12 14:20:00,84.65,84.65,84.63,84.65,145041.0,74.6041,74.6041,74.5864,74.6041,145041.0
2021-03-12 14:25:00,84.65,84.65,84.63,84.64,104976.0,74.6041,74.6041,74.5864,74.5952,104976.0
2021-03-12 14:30:00,84.63,84.64,84.63,84.63,54811.0,74.5864,74.5952,74.5864,74.5864,54811.0
2021-03-12 14:35:00,84.64,84.64,84.63,84.64,56993.0,74.5952,74.5952,74.5864,74.5952,56993.0
2021-03-12 14:40:00,84.64,84.64,84.63,84.64,47464.0,74.5952,74.5952,74.5864,74.5952,47464.0
2021-03-12 14:45:00,84.64,84.65,84.64,84.65,90958.0,74.5952,74.6041,74.5952,74.6041,90958.0
2021-03-12 14:50:00,84.64,84.66,84.64,84.66,92460.0,74.5952,74.6129,74.5952,74.6129,92460.0
2021-03-12 14:55:00,84.65,84.66,84.61,84.62,71981.0,74.6041,74.6129,74.5688,74.5776,71981.0
2021-03-12 15:00:00,84.62,84.62,84.6,84.61,93195.0,74.5776,74.5776,74.56,74.5688,93195.0
2021-03-12 15:05:00,84.62,84.64,84.61,84.63,55999.0,74.5776,74.5952,74.5688,74.5864,55999.0
2021-03-12 15:10:00,84.64,84.64,84.6,84.62,214268.0,74.5952,74.5952,74.56,74.5776,214268.0
2021-03-12 15:15:00,84.62,84.62,84.61,84.61,71325.0,74.5776,74.5776,74.5688,74.5688,71325.0
2021-03-12 15:20:00,84.62,84.62,84.61,84.61,24116.0,74.5776,74.5776,74.5688,74.5688,24116.0
2021-03-12 15:25:00,84.61,84.63,84.61,84.63,43988.0,74.5688,74.5864,74.5688,74.5864,43988.0
2021-03-12 15:30:00,84.63,84.63,84.62,84.63,39420.0,74.5864,74.5864,74.5776,74.5864,39420.0
2021-03-12 15:35:00,84.63,84.66,84.62,84.65,31175.0,74.5864,74.6129,74.5776,74.6041,31175.0
2021-03-12 15:40:00,84.65,84.65,84.62,84.64,42506.0,74.6041,74.6041,74.5776,74.5952,42506.0
2021-03-12 15:45:00,84.65,84.65,84.63,84.64,37850.0,74.6041,74.6041,74.5864,74.5952,37850.0
2021-03-12 15:50:00,84.64,84.66,84.64,84.65,23607.0,74.5952,74.6129,74.5952,74.6041,23607.0
2021-03-12 15:55:00,84.66,84.66,84.64,84.64,62075.0,74.6129,74.6129,74.5952,74.5952,62075.0
2021-03-15 09:30:00,84.66,84.72,84.66,84.7,256635.0,74.6129,74.6658,74.6129,74.6481,256635.0
2021-03-15 09:35:00,84.7,84.73,84.69,84.72,92248.0,74.6481,74.6746,74.6393,74.6658,92248.0
2021-03-15 09:40:00,84.72,84.73,84.7,84.72,59376.0,74.6658,74.6746,74.6481,74.6658,59376.0
2021-03-15 09:45:00,84.73,84.74,84.72,84.73,46989.0,74.6746,74.6834,74.6658,74.6746,46989.0
2021-03-15 09:50:00,84.73,84.74,84.72,84.73,47359.0,74.6746,74.6834,74.6658,74.6746,47359.0
2021-03-15 09:55:00,84.73,84.76,84.72,84.76,111654.0,74.6746,74.701,74.6658,74.701,111654.0
2021-03-15 10:00:00,84.76,84.77,84.75,84.77,106272.0,74.701,74.7098,74.6922,74.7098,106272.0
2021-03-15 10:05:00,84.77,84.77,84.75,84.76,57118.0,74.7098,74.7098,74.6922,74.701,57118.0
2021-03-15 10:10:00,84.76,84.77,84.75,84.76,49151.0,74.701,74.7098,74.6922,74.701,49151.0
2021-03-15 10:15:00,84.75,84.76,84.74,84.75,41289.0,74.6922,74.701,74.6834,74.6922,41289.0
2021-03-15 10:20:00,84.74,84.75,84.72,84.73,35607.0,74.6834,74.6922,74.6658,74.6746,35607.0
2021-03-15 10:25:00,84.72,84.76,84.72,84.75,40938.0,74.6658,74.701,74.6658,74.6922,40938.0
2021-03-15 10:30:00,84.76,84.77,84.75,84.75,54908.0,74.701,74.7098,74.6922,74.6922,54908.0
2021-03-15 10:35:00,84.76,84.77,84.73,84.76,68064.0,74.701,74.7098,74.6746,74.701,68064.0
2021-03-15 10:40:00,84.76,84.76,84.74,84.75,73490.0,74.701,74.701,74.6834,74.6922,73490.0
2021-03-15 10:45:00,84.75,84.75,84.73,84.73,53454.0,74.6922,74.6922,74.6746,74.6746,53454.0
2021-03-15 10:50:00,84.73,84.74,84.71,84.71,47424.0,74.6746,74.6834,74.6569,74.6569,47424.0
2021-03-15 10:55:00,84.71,84.72,84.7,84.71,43964.0,74.6569,74.6658,74.6481,74.6569,43964.0
2021-03-15 11:00:00,84.7,84.72,84.69,84.71,76351.0,74.6481,74.6658,74.6393,74.6569,76351.0
2021-03-15 11:05:00,84.71,84.73,84.71,84.72,41449.0,74.6569,74.6746,74.6569,74.6658,41449.0
2021-03-15 11:10:00,84.72,84.73,84.7,84.73,95852.0,74.6658,74.6746,74.6481,74.6746,95852.0
2021-03-15 11:15:00,84.72,84.74,84.72,84.74,45466.0,74.6658,74.6834,74.6658,74.6834,45466.0
2021-03-15 11:20:00,84.73,84.75,84.73,84.73,47107.0,74.6746,74.6922,74.6746,74.6746,47107.0
2021-03-15 11:25:00,84.73,84.76,84.73,84.75,36421.0,74.6746,74.701,74.6746,74.6922,36421.0
2021-03-15 11:30:00,84.75,84.77,84.75,84.77,41115.0,74.6922,74.7098,74.6922,74.7098,41115.0
2021-03-15 11:35:00,84.77,84.78,84.76,84.78,28828.0,74.7098,74.7186,74.701,74.7186,28828.0
2021-03-15 11:40:00,84.78,84.79,84.77,84.79,34003.0,74.7186,74.7274,74.7098,74.7274,34003.0
2021-03-15 11:45:00,84.78,84.79,84.77,84.78,88918.0,74.7186,74.7274,74.7098,74.7186,88918.0
2021-03-15 11:50:00,84.79,84.8,84.78,84.8,84160.0,74.7274,74.7363,74.7186,74.7363,84160.0
2021-03-15 11:55:00,84.8,84.8,84.78,84.78,48834.0,74.7363,74.7363,74.7186,74.7186,48834.0
2021-03-15 12:00:00,84.78,84.8,84.77,84.8,32239.0,74.7186,74.7363,74.7098,74.7363,32239.0
2021-03-15 12:05:00,84.8,84.8,84.78,84.79,14606.0,74.7363,74.7363,74.7186,74.7274,14606.0
2021-03-15 12:10:00,84.79,84.79,84.77,84.78,32081.0,74.7274,74.7274,74.7098,74.7186,32081.0
2021-03-15 12:15:00,84.78,84.79,84.77,84.78,44626.0,74.7186,74.7274,74.7098,74.7186,44626.0
2021-03-15 12:20:00,84.78,84.78,84.77,84.77,101880.0,74.7186,74.7186,74.7098,74.7098,101880.0
2021-03-15 12:25:00,84.78,84.78,84.77,84.77,24444.0,74.7186,74.7186,74.7098,74.7098,24444.0
2021-03-15 12:30:00,84.78,84.78,84.77,84.78,35842.0,74.7186,74.7186,74.7098,74.7186,35842.0
2021-03-15 12:35:00,84.78,84.78,84.76,84.76,30849.0,74.7186,74.7186,74.701,74.701,30849.0
2021-03-15 12:40:00,84.77,84.77,84.75,84.76,83723.0,74.7098,74.7098,74.6922,74.701,83723.0
2021-03-15 12:45:00,84.76,84.76,84.75,84.76,23124.0,74.701,74.701,74.6922,74.701,23124.0
2021-03-15 12:50:00,84.76,84.76,84.74,84.74,46578.0,74.701,74.701,74.6834,74.6834,46578.0
2021-03-15 12:55:00,84.74,84.75,84.74,84.75,66928.0,74.6834,74.6922,74.6834,74.6922,66928.0
2021-03-15 13:00:00,84.75,84.77,84.74,84.77,58661.0,74.6922,74.7098,74.6834,74.7098,58661.0
2021-03-15 13:05:00,84.77,84.77,84.75,84.76,24543.0,74.7098,74.7098,74.6922,74.701,24543.0
2021-03-15 13:10:00,84.76,84.76,84.75,84.75,30496.0,74.701,74.701,74.6922,74.6922,30496.0
2021-03-15 13:15:00,84.76,84.76,84.75,84.75,26656.0,74.701,74.701,74.6922,74.6922,26656.0
2021-03-15 13:20:00,84.75,84.76,84.75,84.76,32075.0,74.6922,74.701,74.6922,74.701,32075.0
2021-03-15 13:25:00,84.76,84.76,84.75,84.76,53066.0,74.701,74.701,74.6922,74.701,53066.0
2021-03-15 13:30:00,84.76,84.76,84.74,84.75,39762.0,74.701,74.701,74.6834,74.6922,39762.0
2021-03-15 13:35:00,84.75,84.76,84.74,84.76,32795.0,74.6922,74.701,74.6834,74.701,32795.0
2021-03-15 13:40:00,84.76,84.76,84.74,84.76,31118.0,74.701,74.701,74.6834,74.701,31118.0
2021-03-15 13:45:00,84.75,84.77,84.75,84.76,32414.0,74.6922,74.7098,74.6922,74.701,32414.0
2021-03-15 13:50:00,84.76,84.77,84.75,84.76,52685.0,74.701,74.7098,74.6922,74.701,52685.0
2021-03-15 13:55:00,84.76,84.76,84.75,84.76,30648.0,74.701,74.701,74.6922,74.701,30648.0
2021-03-15 14:00:00,84.75,84.76,84.75,84.76,59664.0,74.6922,74.701,74.6922,74.701,59664.0
2021-03-15 14:05:00,84.75,84.76,84.74,84.75,58978.0,74.6922,74.701,74.6834,74.6922,58978.0
2021-03-15 14:10:00,84.75,84.76,84.74,84.76,122816.0,74.6922,74.701,74.6834,74.701,122816.0
2021-03-15 14:15:00,84.75,84.76,84.75,84.75,26953.0,74.6922,74.701,74.6922,74.6922,26953.0
2021-03-15 14:20:00,84.76,84.76,84.75,84.76,39916.0,74.701,74.701,74.6922,74.701,39916.0
2021-03-15 14:25:00,84.76,84.76,84.73,84.73,50470.0,74.701,74.701,74.6746,74.6746,50470.0
2021-03-15 14:30:00,84.73,84.75,84.73,84.74,57389.0,74.6746,74.6922,74.6746,74.6834,57389.0
2021-03-15 14:35:00,84.75,84.75,84.73,84.74,64683.0,74.6922,74.6922,74.6746,74.6834,64683.0
2021-03-15 14:40:00,84.74,84.75,84.73,84.73,114713.0,74.6834,74.6922,74.6746,74.6746,114713.0
2021-03-15 14:45:00,84.73,84.75,84.73,84.75,79213.0,74.6746,74.6922,74.6746,74.6922,79213.0
2021-03-15 14:50:00,84.74,84.75,84.72,84.73,53496.0,74.6834,74.6922,74.6658,74.6746,53496.0
2021-03-15 14:55:00,84.73,84.75,84.73,84.74,41069.0,74.6746,74.6922,74.6746,74.6834,41069.0
2021-03-15 15:00:00,84.74,84.75,84.72,84.73,87722.0,74.6834,74.6922,74.6658,74.6746,87722.0
2021-03-15 15:05:00,84.73,84.75,84.73,84.75,34860.0,74.6746,74.6922,74.6746,74.6922,34860.0
2021-03-15 15:10:00,84.75,84.75,84.73,84.74,76958.0,74.6922,74.6922,74.6746,74.6834,76958.0
2021-03-15 15:15:00,84.73,84.74,84.73,84.73,65880.0,74.6746,74.6834,74.6746,74.6746,65880.0
2021-03-15 15:20:00,84.73,84.75,84.73,84.73,49596.0,74.6746,74.6922,74.6746,74.6746,49596.0
2021-03-15 15:25:00,84.73,84.75,84.73,84.74,40087.0,74.6746,74.6922,74.6746,74.6834,40087.0
2021-03-15 15:30:00,84.75,84.75,84.74,84.74,51553.0,74.6922,74.6922,74.6834,74.6834,51553.0
2021-03-15 15:35:00,84.74,84.75,84.73,84.73,88586.0,74.6834,74.6922,74.6746,74.6746,88586.0
2021-03-15 15:40:00,84.73,84.74,84.73,84.73,67684.0,74.6746,74.6834,74.6746,74.6746,67684.0
2021-03-15 15:45:00,84.73,84.75,84.73,84.75,88217.0,74.6746,74.6922,74.6746,74.6922,88217.0
2021-03-15 15:50:00,84.74,84.77,84.72,84.73,156244.0,74.6834,74.7098,74.6658,74.6746,156244.0
2021-03-15 15:55:00,84.74,84.75,84.72,84.75,161731.0,74.6834,74.6922,74.6658,74.6922,161731.0
2021-03-16 09:30:00,84.8,84.83,84.76,84.81,177163.0,74.7363,74.7627,74.701,74.7451,177163.0
2021-03-16 09:35:00,84.8,84.81,84.78,84.78,79631.0,74.7363,74.7451,74.7186,74.7186,79631.0
2021-03-16 09:40:00,84.79,84.81,84.78,84.8,80192.0,74.7274,74.7451,74.7186,74.7363,80192.0
2021-03-16 09:45:00,84.8,84.8,84.79,84.79,43594.0,74.7363,74.7363,74.7274,74.7274,43594.0
2021-03-16 09:50:00,84.79,84.82,84.79,84.81,43654.0,74.7274,74.7539,74.7274,74.7451,43654.0
2021-03-16 09:55:00,84.82,84.83,84.81,84.83,21084.0,74.7539,74.7627,74.7451,74.7627,21084.0
2021-03-16 10:00:00,84.82,84.84,84.82,84.83,60999.0,74.7539,74.7715,74.7539,74.7627,60999.0
2021-03-16 10:05:00,84.83,84.83,84.82,84.83,40340.0,74.7627,74.7627,74.7539,74.7627,40340.0
2021-03-16 10:10:00,84.83,84.83,84.8,84.81,34146.0,74.7627,74.7627,74.7363,74.7451,34146.0
2021-03-16 10:15:00,84.81,84.82,84.8,84.81,47795.0,74.7451,74.7539,74.7363,74.7451,47795.0
2021-03-16 10:20:00,84.81,84.82,84.81,84.81,33547.0,74.7451,74.7539,74.7451,74.7451,33547.0
2021-03-16 10:25:00,84.81,84.83,84.81,84.83,37075.0,74.7451,74.7627,74.7451,74.7627,37075.0
2021-03-16 10:30:00,84.83,84.85,84.82,84.84,89299.0,74.7627,74.7803,74.7539,74.7715,89299.0
2021-03-16 10:35:00,84.84,84.85,84.82,84.83,51064.0,74.7715,74.7803,74.7539,74.7627,51064.0
2021-03-16 10:40:00,84.82,84.84,84.82,84.84,33871.0,74.7539,74.7715,74.7539,74.7715,33871.0
2021-03-16 10:45:00,84.84,84.84,84.83,84.84,24982.0,74.7715,74.7715,74.7627,74.7715,24982.0
2021-03-16 10:50:00,84.84,84.84,84.82,84.83,92566.0,74.7715,74.7715,74.7539,74.7627,92566.0
2021-03-16 10:55:00,84.82,84.83,84.8,84.81,84794.0,74.7539,74.7627,74.7363,74.7451,84794.0
2021-03-16 11:00:00,84.81,84.81,84.78,84.78,80627.0,74.7451,74.7451,74.7186,74.7186,80627.0
2021-03-16 11:05:00,84.79,84.8,84.78,84.79,67519.0,74.7274,74.7363,74.7186,74.7274,67519.0
2021-03-16 11:10:00,84.79,84.79,84.78,84.79,58780.0,74.7274,74.7274,74.7186,74.7274,58780.0
2021-03-16 11:15:00,84.79,84.79,84.77,84.78,69375.0,74.7274,74.7274,74.7098,74.7186,69375.0
2021-03-16 11:20:00,84.78,84.78,84.77,84.78,75908.0,74.7186,74.7186,74.7098,74.7186,75908.0
2021-03-16 11:25:00,84.78,84.78,84.77,84.78,27104.0,74.7186,74.7186,74.7098,74.7186,27104.0
2021-03-16 11:30:00,84.78,84.78,84.76,84.77,28156.0,74.7186,74.7186,74.701,74.7098,28156.0
2021-03-16 11:35:00,84.77,84.77,84.74,84.75,51914.0,74.7098,74.7098,74.6834,74.6922,51914.0
2021-03-16 11:40:00,84.75,84.76,84.74,84.76,52385.0,74.6922,74.701,74.6834,74.701,52385.0
2021-03-16 11:45:00,84.76,84.76,84.74,84.75,56963.0,74.701,74.701,74.6834,74.6922,56963.0
2021-03-16 11:50:00,84.75,84.75,84.73,84.73,34914.0,74.6922,74.6922,74.6746,74.6746,34914.0
2021-03-16 11:55:00,84.73,84.74,84.73,84.74,40265.0,74.6746,74.6834,74.6746,74.6834,40265.0
2021-03-16 12:00:00,84.73,84.74,84.73,84.74,25965.0,74.6746,74.6834,74.6746,74.6834,25965.0
2021-03-16 12:05:00,84.73,84.75,84.73,84.75,34585.0,74.6746,74.6922,74.6746,74.6922,34585.0
2021-03-16 12:10:00,84.75,84.75,84.74,84.75,65517.0,74.6922,74.6922,74.6834,74.6922,65517.0
2021-03-16 12:15:00,84.75,84.75,84.74,84.74,20384.0,74.6922,74.6922,74.6834,74.6834,20384.0
2021-03-16 12:20:00,84.75,84.75,84.72,84.73,24264.0,74.6922,74.6922,74.6658,74.6746,24264.0
2021-03-16 12:25:00,84.73,84.73,84.71,84.73,36822.0,74.6746,74.6746,74.6569,74.6746,36822.0
2021-03-16 12:30:00,84.73,84.73,84.71,84.72,53770.0,74.6746,74.6746,74.6569,74.6658,53770.0
2021-03-16 12:35:00,84.72,84.72,84.71,84.72,50612.0,74.6658,74.6658,74.6569,74.6658,50612.0
2021-03-16 12:40:00,84.71,84.72,84.7,84.72,34419.0,74.6569,74.6658,74.6481,74.6658,34419.0
2021-03-16 12:45:00,84.72,84.72,84.69,84.69,29008.0,74.6658,74.6658,74.6393,74.6393,29008.0
2021-03-16 12:50:00,84.7,84.7,84.68,84.7,48101.0,74.6481,74.6481,74.6305,74.6481,48101.0
2021-03-16 12:55:00,84.7,84.7,84.68,84.69,38521.0,74.6481,74.6481,74.6305,74.6393,38521.0
2021-03-16 13:00:00,84.69,84.79,84.68,84.78,259165.0,74.6393,74.7274,74.6305,74.7186,259165.0
2021-03-16 13:05:00,84.79,84.81,84.78,84.8,65232.0,74.7274,74.7451,74.7186,74.7363,65232.0
2021-03-16 13:10:00,84.8,84.81,84.77,84.78,49190.0,74.7363,74.7451,74.7098,74.7186,49190.0
2021-03-16 13:15:00,84.77,84.79,84.74,84.78,245380.0,74.7098,74.7274,74.6834,74.7186,245380.0
2021-03-16 13:20:00,84.77,84.78,84.76,84.76,38120.0,74.7098,74.7186,74.701,74.701,38120.0
2021-03-16 13:25:00,84.76,84.79,84.76,84.78,51113.0,74.701,74.7274,74.701,74.7186,51113.0
2021-03-16 13:30:00,84.78,84.78,84.74,84.74,26992.0,74.7186,74.7186,74.6834,74.6834,26992.0
2021-03-16 13:35:00,84.75,84.75,84.72,84.74,34056.0,74.6922,74.6922,74.6658,74.6834,34056.0
2021-03-16 13:40:00,84.73,84.74,84.7,84.7,49849.0,74.6746,74.6834,74.6481,74.6481,49849.0
2021-03-16 13:45:00,84.7,84.72,84.68,84.72,32544.0,74.6481,74.6658,74.6305,74.6658,32544.0
2021-03-16 13:50:00,84.72,84.72,84.69,84.7,30240.0,74.6658,74.6658,74.6393,74.6481,30240.0
2021-03-16 13:55:00,84.7,84.71,84.68,84.69,43258.0,74.6481,74.6569,74.6305,74.6393,43258.0
2021-03-16 14:00:00,84.69,84.72,84.68,84.71,32073.0,74.6393,74.6658,74.6305,74.6569,32073.0
2021-03-16 14:05:00,84.7,84.71,84.68,84.7,57404.0,74.6481,74.6569,74.6305,74.6481,57404.0
2021-03-16 14:10:00,84.7,84.71,84.69,84.71,90986.0,74.6481,74.6569,74.6393,74.6569,90986.0
2021-03-16 14:15:00,84.7,84.71,84.68,84.69,33505.0,74.6481,74.6569,74.6305,74.6393,33505.0
2021-03-16 14:20:00,84.69,84.69,84.66,84.67,34779.0,74.6393,74.6393,74.6129,74.6217,34779.0
2021-03-16 14:25:00,84.67,84.68,84.66,84.67,73354.0,74.6217,74.6305,74.6129,74.6217,73354.0
2021-03-16 14:30:00,84.67,84.69,84.67,84.67,39756.0,74.6217,74.6393,74.6217,74.6217,39756.0
2021-03-16 14:35:00,84.67,84.68,84.67,84.67,53111.0,74.6217,74.6305,74.6217,74.6217,53111.0
2021-03-16 14:40:00,84.67,84.68,84.66,84.67,48079.0,74.6217,74.6305,74.6129,74.6217,48079.0
2021-03-16 14:45:00,84.67,84.68,84.66,84.67,99994.0,74.6217,74.6305,74.6129,74.6217,99994.0
2021-03-16 14:50:00,84.67,84.7,84.67,84.7,78296.0,74.6217,74.6481,74.6217,74.6481,78296.0
2021-03-16 14:55:00,84.7,84.71,84.67,84.69,65348.0,74.6481,74.6569,74.6217,74.6393,65348.0
2021-03-16 15:00:00,84.68,84.71,84.67,84.7,34631.0,74.6305,74.6569,74.6217,74.6481,34631.0
2021-03-16 15:05:00,84.7,84.71,84.69,84.71,61160.0,74.6481,74.6569,74.6393,74.6569,61160.0
2021-03-16 15:10:00,84.7,84.72,84.7,84.7,28718.0,74.6481,74.6658,74.6481,74.6481,28718.0
2021-03-16 15:15:00,84.71,84.71,84.69,84.7,32766.0,74.6569,74.6569,74.6393,74.6481,32766.0
2021-03-16 15:20:00,84.7,84.74,84.7,84.73,83941.0,74.6481,74.6834,74.6481,74.6746,83941.0
2021-03-16 15:25:00,84.74,84.74,84.73,84.73,48875.0,74.6834,74.6834,74.6746,74.6746,48875.0
2021-03-16 15:30:00,84.74,84.75,84.73,84.75,103966.0,74.6834,74.6922,74.6746,74.6922,103966.0
2021-03-16 15:35:00,84.75,84.75,84.74,84.74,66175.0,74.6922,74.6922,74.6834,74.6834,66175.0
2021-03-16 15:40:00,84.74,84.75,84.73,84.73,259177.0,74.6834,74.6922,74.6746,74.6746,259177.0
2021-03-16 15:45:00,84.73,84.74,84.73,84.73,74031.0,74.6746,74.6834,74.6746,74.6746,74031.0
2021-03-16 15:50:00,84.74,84.74,84.72,84.72,92131.0,74.6834,74.6834,74.6658,74.6658,92131.0
2021-03-16 15:55:00,84.72,84.74,84.72,84.74,101406.0,74.6658,74.6834,74.6658,74.6834,101406.0
2021-03-17 09:30:00,84.58,84.6,84.51,84.52,95959.0,74.5424,74.56,74.4807,74.4895,95959.0
2021-03-17 09:35:00,84.52,84.53,84.51,84.53,40351.0,74.4895,74.4983,74.4807,74.4983,40351.0
2021-03-17 09:40:00,84.52,84.54,84.52,84.54,47501.0,74.4895,74.5071,74.4895,74.5071,47501.0
2021-03-17 09:45:00,84.54,84.55,84.52,84.52,48640.0,74.5071,74.5159,74.4895,74.4895,48640.0
2021-03-17 09:50:00,84.52,84.53,84.52,84.53,79043.0,74.4895,74.4983,74.4895,74.4983,79043.0
2021-03-17 09:55:00,84.53,84.53,84.51,84.52,44884.0,74.4983,74.4983,74.4807,74.4895,44884.0
2021-03-17 10:00:00,84.52,84.52,84.51,84.52,101597.0,74.4895,74.4895,74.4807,74.4895,101597.0
2021-03-17 10:05:00,84.51,84.53,84.51,84.53,108944.0,74.4807,74.4983,74.4807,74.4983,108944.0
2021-03-17 10:10:00,84.53,84.53,84.52,84.53,30096.0,74.4983,74.4983,74.4895,74.4983,30096.0
2021-03-17 10:15:00,84.53,84.55,84.52,84.55,95089.0,74.4983,74.5159,74.4895,74.5159,95089.0
2021-03-17 10:20:00,84.55,84.58,84.54,84.56,92964.0,74.5159,74.5424,74.5071,74.5247,92964.0
2021-03-17 10:25:00,84.56,84.59,84.56,84.58,44032.0,74.5247,74.5512,74.5247,74.5424,44032.0
2021-03-17 10:30:00,84.58,84.6,84.58,84.59,125411.0,74.5424,74.56,74.5424,74.5512,125411.0
2021-03-17 10:35:00,84.59,84.6,84.58,84.59,98349.0,74.5512,74.56,74.5424,74.5512,98349.0
2021-03-17 10:40:00,84.59,84.59,84.56,84.56,55085.0,74.5512,74.5512,74.5247,74.5247,55085.0
2021-03-17 10:45:00,84.55,84.56,84.54,84.55,83546.0,74.5159,74.5247,74.5071,74.5159,83546.0
2021-03-17 10:50:00,84.55,84.56,84.54,84.56,62312.0,74.5159,74.5247,74.5071,74.5247,62312.0
2021-03-17 10:55:00,84.55,84.56,84.52,84.54,117805.0,74.5159,74.5247,74.4895,74.5071,117805.0
2021-03-17 11:00:00,84.53,84.54,84.52,84.53,55169.0,74.4983,74.5071,74.4895,74.4983,55169.0
2021-03-17 11:05:00,84.54,84.55,84.52,84.53,87611.0,74.5071,74.5159,74.4895,74.4983,87611.0
2021-03-17 11:10:00,84.53,84.54,84.52,84.53,70206.0,74.4983,74.5071,74.4895,74.4983,70206.0
2021-03-17 11:15:00,84.54,84.54,84.5,84.52,225210.0,74.5071,74.5071,74.4719,74.4895,225210.0
2021-03-17 11:20:00,84.51,84.52,84.5,84.51,91142.0,74.4807,74.4895,74.4719,74.4807,91142.0
2021-03-17 11:25:00,84.51,84.51,84.5,84.51,40056.0,74.4807,74.4807,74.4719,74.4807,40056.0
2021-03-17 11:30:00,84.51,84.51,84.45,84.45,46779.0,74.4807,74.4807,74.4278,74.4278,46779.0
2021-03-17 11:35:00,84.45,84.46,84.44,84.44,76589.0,74.4278,74.4366,74.419,74.419,76589.0
2021-03-17 11:40:00,84.44,84.47,84.44,84.47,54754.0,74.419,74.4454,74.419,74.4454,54754.0
2021-03-17 11:45:00,84.46,84.47,84.44,84.47,43431.0,74.4366,74.4454,74.419,74.4454,43431.0
2021-03-17 11:50:00,84.47,84.49,84.46,84.47,165896.0,74.4454,74.4631,74.4366,74.4454,165896.0
2021-03-17 11:55:00,84.47,84.47,84.46,84.47,53248.0,74.4454,74.4454,74.4366,74.4454,53248.0
2021-03-17 12:00:00,84.46,84.47,84.44,84.44,94332.0,74.4366,74.4454,74.419,74.419,94332.0
2021-03-17 12:05:00,84.45,84.47,84.44,84.47,64034.0,74.4278,74.4454,74.419,74.4454,64034.0
2021-03-17 12:10:00,84.47,84.48,84.45,84.45,127637.0,74.4454,74.4542,74.4278,74.4278,127637.0
2021-03-17 12:15:00,84.46,84.47,84.44,84.47,30389.0,74.4366,74.4454,74.419,74.4454,30389.0
2021-03-17 12:20:00,84.47,84.49,84.46,84.49,31341.0,74.4454,74.4631,74.4366,74.4631,31341.0
2021-03-17 12:25:00,84.49,84.5,84.48,84.5,24575.0,74.4631,74.4719,74.4542,74.4719,24575.0
2021-03-17 12:30:00,84.5,84.51,84.49,84.5,24614.0,74.4719,74.4807,74.4631,74.4719,24614.0
2021-03-17 12:35:00,84.5,84.5,84.49,84.5,25901.0,74.4719,74.4719,74.4631,74.4719,25901.0
2021-03-17 12:40:00,84.5,84.5,84.48,84.5,62073.0,74.4719,74.4719,74.4542,74.4719,62073.0
2021-03-17 12:45:00,84.49,84.51,84.49,84.51,29639.0,74.4631,74.4807,74.4631,74.4807,29639.0
2021-03-17 12:50:00,84.51,84.52,84.5,84.52,24594.0,74.4807,74.4895,74.4719,74.4895,24594.0
2021-03-17 12:55:00,84.52,84.52,84.5,84.51,23286.0,74.4895,74.4895,74.4719,74.4807,23286.0
2021-03-17 13:00:00,84.51,84.52,84.51,84.52,108731.0,74.4807,74.4895,74.4807,74.4895,108731.0
2021-03-17 13:05:00,84.52,84.53,84.51,84.53,65473.0,74.4895,74.4983,74.4807,74.4983,65473.0
2021-03-17 13:10:00,84.53,84.54,84.52,84.54,28339.0,74.4983,74.5071,74.4895,74.5071,28339.0
2021-03-17 13:15:00,84.54,84.54,84.52,84.52,62841.0,74.5071,74.5071,74.4895,74.4895,62841.0
2021-03-17 13:20:00,84.53,84.54,84.52,84.53,44364.0,74.4983,74.5071,74.4895,74.4983,44364.0
2021-03-17 13:25:00,84.53,84.53,84.52,84.52,52419.0,74.4983,74.4983,74.4895,74.4895,52419.0
2021-03-17 13:30:00,84.53,84.54,84.52,84.54,24592.0,74.4983,74.5071,74.4895,74.5071,24592.0
2021-03-17 13:35:00,84.54,84.54,84.53,84.54,60381.0,74.5071,74.5071,74.4983,74.5071,60381.0
2021-03-17 13:40:00,84.53,84.54,84.52,84.53,62315.0,74.4983,74.5071,74.4895,74.4983,62315.0
2021-03-17 13:45:00,84.53,84.53,84.52,84.53,25763.0,74.4983,74.4983,74.4895,74.4983,25763.0
2021-03-17 13:50:00,84.53,84.54,84.52,84.54,44603.0,74.4983,74.5071,74.4895,74.5071,44603.0
2021-03-17 13:55:00,84.54,84.56,84.53,84.56,36953.0,74.5071,74.5247,74.4983,74.5247,36953.0
2021-03-17 14:00:00,84.57,84.69,84.47,84.52,181519.0,74.5336,74.6393,74.4454,74.4895,181519.0
2021-03-17 14:05:00,84.53,84.56,84.49,84.5,86308.0,74.4983,74.5247,74.4631,74.4719,86308.0
2021-03-17 14:10:00,84.5,84.59,84.5,84.56,35607.0,74.4719,74.5512,74.4719,74.5247,35607.0
2021-03-17 14:15:00,84.57,84.65,84.57,84.62,164186.0,74.5336,74.6041,74.5336,74.5776,164186.0
2021-03-17 14:20:00,84.63,84.63,84.55,84.55,94037.0,74.5864,74.5864,74.5159,74.5159,94037.0
2021-03-17 14:25:00,84.55,84.59,84.54,84.55,130977.0,74.5159,74.5512,74.5071,74.5159,130977.0
2021-03-17 14:30:00,84.55,84.59,84.54,84.56,39549.0,74.5159,74.5512,74.5071,74.5247,39549.0
2021-03-17 14:35:00,84.57,84.66,84.57,84.63,62964.0,74.5336,74.6129,74.5336,74.5864,62964.0
2021-03-17 14:40:00,84.63,84.7,84.61,84.67,90210.0,74.5864,74.6481,74.5688,74.6217,90210.0
2021-03-17 14:45:00,84.67,84.72,84.65,84.65,38779.0,74.6217,74.6658,74.6041,74.6041,38779.0
2021-03-17 14:50:00,84.65,84.68,84.62,84.66,23556.0,74.6041,74.6305,74.5776,74.6129,23556.0
2021-03-17 14:55:00,84.66,84.71,84.65,84.71,50924.0,74.6129,74.6569,74.6041,74.6569,50924.0
2021-03-17 15:00:00,84.71,84.8,84.7,84.79,81954.0,74.6569,74.7363,74.6481,74.7274,81954.0
2021-03-17 15:05:00,84.79,84.79,84.74,84.75,56828.0,74.7274,74.7274,74.6834,74.6922,56828.0
2021-03-17 15:10:00,84.75,84.77,84.73,84.76,51616.0,74.6922,74.7098,74.6746,74.701,51616.0
2021-03-17 15:15:00,84.77,84.78,84.75,84.75,122688.0,74.7098,74.7186,74.6922,74.6922,122688.0
2021-03-17 15:20:00,84.75,84.76,84.72,84.72,86000.0,74.6922,74.701,74.6658,74.6658,86000.0
2021-03-17 15:25:00,84.73,84.74,84.72,84.74,146049.0,74.6746,74.6834,74.6658,74.6834,146049.0
2021-03-17 15:30:00,84.73,84.77,84.72,84.76,81458.0,74.6746,74.7098,74.6658,74.701,81458.0
2021-03-17 15:35:00,84.76,84.76,84.72,84.73,42793.0,74.701,74.701,74.6658,74.6746,42793.0
2021-03-17 15:40:00,84.73,84.73,84.71,84.72,44319.0,74.6746,74.6746,74.6569,74.6658,44319.0
2021-03-17 15:45:00,84.72,84.72,84.69,84.69,29059.0,74.6658,74.6658,74.6393,74.6393,29059.0
2021-03-17 15:50:00,84.69,84.69,84.67,84.69,78278.0,74.6393,74.6393,74.6217,74.6393,78278.0
2021-03-17 15:55:00,84.69,84.71,84.68,84.71,150697.0,74.6393,74.6569,74.6305,74.6569,150697.0
2021-03-18 09:30:00,84.3,84.32,84.27,84.31,158687.0,74.2956,74.3132,74.2692,74.3044,158687.0
2021-03-18 09:35:00,84.31,84.32,84.28,84.32,89861.0,74.3044,74.3132,74.278,74.3132,89861.0
2021-03-18 09:40:00,84.32,84.34,84.31,84.34,85383.0,74.3132,74.3309,74.3044,74.3309,85383.0
2021-03-18 09:45:00,84.33,84.34,84.28,84.28,72071.0,74.322,74.3309,74.278,74.278,72071.0
2021-03-18 09:50:00,84.28,84.28,84.25,84.25,46039.0,74.278,74.278,74.2515,74.2515,46039.0
2021-03-18 09:55:00,84.25,84.28,84.24,84.27,30021.0,74.2515,74.278,74.2427,74.2692,30021.0
2021-03-18 10:00:00,84.28,84.28,84.26,84.28,46068.0,74.278,74.278,74.2603,74.278,46068.0
2021-03-18 10:05:00,84.27,84.28,84.25,84.27,56696.0,74.2692,74.278,74.2515,74.2692,56696.0
2021-03-18 10:10:00,84.27,84.27,84.23,84.25,79590.0,74.2692,74.2692,74.2339,74.2515,79590.0
2021-03-18 10:15:00,84.25,84.27,84.24,84.26,117408.0,74.2515,74.2692,74.2427,74.2603,117408.0
2021-03-18 10:20:00,84.26,84.26,84.23,84.24,117512.0,74.2603,74.2603,74.2339,74.2427,117512.0
2021-03-18 10:25:00,84.24,84.27,84.24,84.24,70386.0,74.2427,74.2692,74.2427,74.2427,70386.0
2021-03-18 10:30:00,84.23,84.28,84.22,84.27,99434.0,74.2339,74.278,74.2251,74.2692,99434.0
2021-03-18 10:35:00,84.27,84.31,84.26,84.31,143977.0,74.2692,74.3044,74.2603,74.3044,143977.0
2021-03-18 10:40:00,84.3,84.32,84.26,84.27,159620.0,74.2956,74.3132,74.2603,74.2692,159620.0
2021-03-18 10:45:00,84.27,84.27,84.26,84.27,66979.0,74.2692,74.2692,74.2603,74.2692,66979.0
2021-03-18 10:50:00,84.26,84.3,84.26,84.3,53876.0,74.2603,74.2956,74.2603,74.2956,53876.0
2021-03-18 10:55:00,84.3,84.3,84.29,84.3,34592.0,74.2956,74.2956,74.2868,74.2956,34592.0
2021-03-18 11:00:00,84.3,84.31,84.29,84.3,65928.0,74.2956,74.3044,74.2868,74.2956,65928.0
2021-03-18 11:05:00,84.29,84.32,84.29,84.31,58541.0,74.2868,74.3132,74.2868,74.3044,58541.0
2021-03-18 11:10:00,84.31,84.33,84.3,84.31,78325.0,74.3044,74.322,74.2956,74.3044,78325.0
2021-03-18 11:15:00,84.3,84.32,84.3,84.31,53670.0,74.2956,74.3132,74.2956,74.3044,53670.0
2021-03-18 11:20:00,84.31,84.32,84.3,84.31,31220.0,74.3044,74.3132,74.2956,74.3044,31220.0
2021-03-18 11:25:00,84.31,84.32,84.3,84.32,42192.0,74.3044,74.3132,74.2956,74.3132,42192.0
2021-03-18 11:30:00,84.32,84.32,84.31,84.32,41901.0,74.3132,74.3132,74.3044,74.3132,41901.0
2021-03-18 11:35:00,84.31,84.32,84.3,84.31,27916.0,74.3044,74.3132,74.2956,74.3044,27916.0
2021-03-18 11:40:00,84.31,84.32,84.31,84.31,52997.0,74.3044,74.3132,74.3044,74.3044,52997.0
2021-03-18 11:45:00,84.32,84.33,84.31,84.32,41452.0,74.3132,74.322,74.3044,74.3132,41452.0
2021-03-18 11:50:00,84.32,84.32,84.3,84.31,75535.0,74.3132,74.3132,74.2956,74.3044,75535.0
2021-03-18 11:55:00,84.31,84.31,84.28,84.3,67276.0,74.3044,74.3044,74.278,74.2956,67276.0
2021-03-18 12:00:00,84.29,84.32,84.29,84.31,46876.0,74.2868,74.3132,74.2868,74.3044,46876.0
2021-03-18 12:05:00,84.31,84.32,84.3,84.31,15352.0,74.3044,74.3132,74.2956,74.3044,15352.0
2021-03-18 12:10:00,84.31,84.34,84.31,84.34,71498.0,74.3044,74.3309,74.3044,74.3309,71498.0
2021-03-18 12:15:00,84.34,84.34,84.32,84.33,16359.0,74.3309,74.3309,74.3132,74.322,16359.0
2021-03-18 12:20:00,84.33,84.35,84.32,84.34,31256.0,74.322,74.3397,74.3132,74.3309,31256.0
2021-03-18 12:25:00,84.34,84.35,84.34,84.34,23676.0,74.3309,74.3397,74.3309,74.3309,23676.0
2021-03-18 12:30:00,84.34,84.35,84.33,84.34,34588.0,74.3309,74.3397,74.322,74.3309,34588.0
2021-03-18 12:35:00,84.34,84.34,84.33,84.33,78509.0,74.3309,74.3309,74.322,74.322,78509.0
2021-03-18 12:40:00,84.34,84.34,84.32,84.33,32870.0,74.3309,74.3309,74.3132,74.322,32870.0
2021-03-18 12:45:00,84.32,84.34,84.32,84.32,56708.0,74.3132,74.3309,74.3132,74.3132,56708.0
2021-03-18 12:50:00,84.33,84.33,84.32,84.32,94260.0,74.322,74.322,74.3132,74.3132,94260.0
2021-03-18 12:55:00,84.33,84.33,84.31,84.31,80794.0,74.322,74.322,74.3044,74.3044,80794.0
2021-03-18 13:00:00,84.31,84.34,84.31,84.33,112534.0,74.3044,74.3309,74.3044,74.322,112534.0
2021-03-18 13:05:00,84.33,84.33,84.3,84.31,26859.0,74.322,74.322,74.2956,74.3044,26859.0
2021-03-18 13:10:00,84.31,84.32,84.3,84.31,59595.0,74.3044,74.3132,74.2956,74.3044,59595.0
2021-03-18 13:15:00,84.31,84.34,84.31,84.34,17714.0,74.3044,74.3309,74.3044,74.3309,17714.0
2021-03-18 13:20:00,84.34,84.36,84.33,84.36,27080.0,74.3309,74.3485,74.322,74.3485,27080.0
2021-03-18 13:25:00,84.36,84.38,84.35,84.37,93422.0,74.3485,74.3661,74.3397,74.3573,93422.0
2021-03-18 13:30:00,84.37,84.37,84.36,84.37,21025.0,74.3573,74.3573,74.3485,74.3573,21025.0
2021-03-18 13:35:00,84.37,84.37,84.36,84.36,49243.0,74.3573,74.3573,74.3485,74.3485,49243.0
2021-03-18 13:40:00,84.37,84.38,84.36,84.37,33756.0,74.3573,74.3661,74.3485,74.3573,33756.0
2021-03-18 13:45:00,84.37,84.37,84.35,84.37,55480.0,74.3573,74.3573,74.3397,74.3573,55480.0
2021-03-18 13:50:00,84.37,84.37,84.36,84.36,49540.0,74.3573,74.3573,74.3485,74.3485,49540.0
2021-03-18 13:55:00,84.36,84.37,84.36,84.37,62803.0,74.3485,74.3573,74.3485,74.3573,62803.0
2021-03-18 14:00:00,84.36,84.37,84.36,84.37,20577.0,74.3485,74.3573,74.3485,74.3573,20577.0
2021-03-18 14:05:00,84.37,84.37,84.36,84.37,28709.0,74.3573,74.3573,74.3485,74.3573,28709.0
2021-03-18 14:10:00,84.37,84.37,84.35,84.37,64697.0,74.3573,74.3573,74.3397,74.3573,64697.0
2021-03-18 14:15:00,84.37,84.37,84.36,84.37,28341.0,74.3573,74.3573,74.3485,74.3573,28341.0
2021-03-18 14:20:00,84.37,84.39,84.36,84.38,79635.0,74.3573,74.3749,74.3485,74.3661,79635.0
2021-03-18 14:25:00,84.38,84.38,84.37,84.37,15282.0,74.3661,74.3661,74.3573,74.3573,15282.0
2021-03-18 14:30:00,84.37,84.38,84.34,84.35,65525.0,74.3573,74.3661,74.3309,74.3397,65525.0
2021-03-18 14:35:00,84.34,84.36,84.34,84.35,27599.0,74.3309,74.3485,74.3309,74.3397,27599.0
2021-03-18 14:40:00,84.34,84.36,84.34,84.35,25628.0,74.3309,74.3485,74.3309,74.3397,25628.0
2021-03-18 14:45:00,84.36,84.38,84.35,84.37,38615.0,74.3485,74.3661,74.3397,74.3573,38615.0
2021-03-18 14:50:00,84.38,84.38,84.35,84.36,39121.0,74.3661,74.3661,74.3397,74.3485,39121.0
2021-03-18 14:55:00,84.36,84.37,84.35,84.36,43817.0,74.3485,74.3573,74.3397,74.3485,43817.0
2021-03-18 15:00:00,84.37,84.4,84.36,84.4,50930.0,74.3573,74.3837,74.3485,74.3837,50930.0
2021-03-18 15:05:00,84.39,84.41,84.39,84.4,29741.0,74.3749,74.3925,74.3749,74.3837,29741.0
2021-03-18 15:10:00,84.41,84.41,84.4,84.41,72795.0,74.3925,74.3925,74.3837,74.3925,72795.0
2021-03-18 15:15:00,84.41,84.43,84.4,84.42,80198.0,74.3925,74.4102,74.3837,74.4014,80198.0
2021-03-18 15:20:00,84.43,84.45,84.42,84.45,96377.0,74.4102,74.4278,74.4014,74.4278,96377.0
2021-03-18 15:25:00,84.45,84.47,84.44,84.47,88563.0,74.4278,74.4454,74.419,74.4454,88563.0
2021-03-18 15:30:00,84.47,84.47,84.45,84.45,60162.0,74.4454,74.4454,74.4278,74.4278,60162.0
2021-03-18 15:35:00,84.45,84.46,84.45,84.46,45167.0,74.4278,74.4366,74.4278,74.4366,45167.0
2021-03-18 15:40:00,84.45,84.46,84.44,84.45,49145.0,74.4278,74.4366,74.419,74.4278,49145.0
2021-03-18 15:45:00,84.45,84.45,84.41,84.42,61608.0,74.4278,74.4278,74.3925,74.4014,61608.0
2021-03-18 15:50:00,84.42,84.42,84.4,84.4,76420.0,74.4014,74.4014,74.3837,74.3837,76420.0
2021-03-18 15:55:00,84.41,84.41,84.37,84.37,111726.0,74.3925,74.3925,74.3573,74.3573,111726.0
2021-03-19 09:30:00,84.4,84.87,84.33,84.36,115116.0,74.3837,74.798,74.322,74.3485,115116.0
2021-03-19 09:35:00,84.37,84.4,84.36,84.4,170808.0,74.3573,74.3837,74.3485,74.3837,170808.0
2021-03-19 09:40:00,84.39,84.39,84.33,84.34,62772.0,74.3749,74.3749,74.322,74.3309,62772.0
2021-03-19 09:45:00,84.33,84.34,84.3,84.33,35184.0,74.322,74.3309,74.2956,74.322,35184.0
2021-03-19 09:50:00,84.33,84.36,84.33,84.34,34809.0,74.322,74.3485,74.322,74.3309,34809.0
2021-03-19 09:55:00,84.33,84.34,84.31,84.32,19193.0,74.322,74.3309,74.3044,74.3132,19193.0
2021-03-19 10:00:00,84.31,84.34,84.3,84.31,36669.0,74.3044,74.3309,74.2956,74.3044,36669.0
2021-03-19 10:05:00,84.31,84.35,84.3,84.35,47759.0,74.3044,74.3397,74.2956,74.3397,47759.0
2021-03-19 10:10:00,84.34,84.35,84.32,84.33,32199.0,74.3309,74.3397,74.3132,74.322,32199.0
2021-03-19 10:15:00,84.33,84.34,84.31,84.33,153832.0,74.322,74.3309,74.3044,74.322,153832.0
2021-03-19 10:20:00,84.33,84.38,84.33,84.36,147810.0,74.322,74.3661,74.322,74.3485,147810.0
2021-03-19 10:25:00,84.35,84.38,84.34,84.37,80504.0,74.3397,74.3661,74.3309,74.3573,80504.0
2021-03-19 10:30:00,84.38,84.38,84.36,84.37,52638.0,74.3661,74.3661,74.3485,74.3573,52638.0
2021-03-19 10:35:00,84.37,84.41,84.37,84.41,38170.0,74.3573,74.3925,74.3573,74.3925,38170.0
2021-03-19 10:40:00,84.41,84.42,84.36,84.38,65994.0,74.3925,74.4014,74.3485,74.3661,65994.0
2021-03-19 10:45:00,84.37,84.38,84.35,84.35,47575.0,74.3573,74.3661,74.3397,74.3397,47575.0
2021-03-19 10:50:00,84.35,84.37,84.34,84.35,91472.0,74.3397,74.3573,74.3309,74.3397,91472.0
2021-03-19 10:55:00,84.35,84.38,84.35,84.38,60533.0,74.3397,74.3661,74.3397,74.3661,60533.0
2021-03-19 11:00:00,84.38,84.39,84.37,84.38,53541.0,74.3661,74.3749,74.3573,74.3661,53541.0
2021-03-19 11:05:00,84.37,84.38,84.34,84.36,92105.0,74.3573,74.3661,74.3309,74.3485,92105.0
2021-03-19 11:10:00,84.35,84.38,84.34,84.37,83794.0,74.3397,74.3661,74.3309,74.3573,83794.0
2021-03-19 11:15:00,84.38,84.39,84.37,84.38,106992.0,74.3661,74.3749,74.3573,74.3661,106992.0
2021-03-19 11:20:00,84.39,84.39,84.37,84.37,40110.0,74.3749,74.3749,74.3573,74.3573,40110.0
2021-03-19 11:25:00,84.37,84.38,84.36,84.38,45945.0,74.3573,74.3661,74.3485,74.3661,45945.0
2021-03-19 11:30:00,84.37,84.38,84.36,84.37,34474.0,74.3573,74.3661,74.3485,74.3573,34474.0
2021-03-19 11:35:00,84.37,84.38,84.36,84.38,48128.0,74.3573,74.3661,74.3485,74.3661,48128.0
2021-03-19 11:40:00,84.38,84.43,84.37,84.43,57316.0,74.3661,74.4102,74.3573,74.4102,57316.0
2021-03-19 11:45:00,84.42,84.45,84.42,84.45,41738.0,74.4014,74.4278,74.4014,74.4278,41738.0
2021-03-19 11:50:00,84.44,84.45,84.41,84.43,61806.0,74.419,74.4278,74.3925,74.4102,61806.0
2021-03-19 11:55:00,84.43,84.44,84.42,84.43,55208.0,74.4102,74.419,74.4014,74.4102,55208.0
2021-03-19 12:00:00,84.44,84.46,84.43,84.46,52444.0,74.419,74.4366,74.4102,74.4366,52444.0
2021-03-19 12:05:00,84.45,84.46,84.43,84.44,22803.0,74.4278,74.4366,74.4102,74.419,22803.0
2021-03-19 12:10:00,84.43,84.45,84.42,84.44,46078.0,74.4102,74.4278,74.4014,74.419,46078.0
2021-03-19 12:15:00,84.44,84.45,84.43,84.45,69264.0,74.419,74.4278,74.4102,74.4278,69264.0
2021-03-19 12:20:00,84.44,84.47,84.44,84.47,61738.0,74.419,74.4454,74.419,74.4454,61738.0
2021-03-19 12:25:00,84.47,84.47,84.46,84.47,33153.0,74.4454,74.4454,74.4366,74.4454,33153.0
2021-03-19 12:30:00,84.47,84.47,84.45,84.45,100376.0,74.4454,74.4454,74.4278,74.4278,100376.0
2021-03-19 12:35:00,84.46,84.46,84.43,84.43,40742.0,74.4366,74.4366,74.4102,74.4102,40742.0
2021-03-19 12:40:00,84.43,84.44,84.43,84.44,42217.0,74.4102,74.419,74.4102,74.419,42217.0
2021-03-19 12:45:00,84.44,84.45,84.43,84.45,34596.0,74.419,74.4278,74.4102,74.4278,34596.0
2021-03-19 12:50:00,84.45,84.45,84.43,84.44,78941.0,74.4278,74.4278,74.4102,74.419,78941.0
2021-03-19 12:55:00,84.44,84.44,84.43,84.44,21290.0,74.419,74.419,74.4102,74.419,21290.0
2021-03-19 13:00:00,84.45,84.45,84.4,84.41,61321.0,74.4278,74.4278,74.3837,74.3925,61321.0
2021-03-19 13:05:00,84.41,84.41,84.39,84.41,28502.0,74.3925,74.3925,74.3749,74.3925,28502.0
2021-03-19 13:10:00,84.4,84.41,84.4,84.41,15835.0,74.3837,74.3925,74.3837,74.3925,15835.0
2021-03-19 13:15:00,84.41,84.41,84.4,84.41,73703.0,74.3925,74.3925,74.3837,74.3925,73703.0
2021-03-19 13:20:00,84.41,84.42,84.4,84.42,43642.0,74.3925,74.4014,74.3837,74.4014,43642.0
2021-03-19 13:25:00,84.42,84.43,84.41,84.42,38359.0,74.4014,74.4102,74.3925,74.4014,38359.0
2021-03-19 13:30:00,84.42,84.43,84.41,84.42,32947.0,74.4014,74.4102,74.3925,74.4014,32947.0
2021-03-19 13:35:00,84.42,84.43,84.41,84.42,57093.0,74.4014,74.4102,74.3925,74.4014,57093.0
2021-03-19 13:40:00,84.41,84.43,84.41,84.42,27764.0,74.3925,74.4102,74.3925,74.4014,27764.0
2021-03-19 13:45:00,84.42,84.43,84.41,84.42,37798.0,74.4014,74.4102,74.3925,74.4014,37798.0
2021-03-19 13:50:00,84.42,84.43,84.41,84.42,57830.0,74.4014,74.4102,74.3925,74.4014,57830.0
2021-03-19 13:55:00,84.41,84.42,84.41,84.42,18390.0,74.3925,74.4014,74.3925,74.4014,18390.0
2021-03-19 14:00:00,84.42,84.44,84.41,84.44,126313.0,74.4014,74.419,74.3925,74.419,126313.0
2021-03-19 14:05:00,84.44,84.44,84.41,84.41,30889.0,74.419,74.419,74.3925,74.3925,30889.0
2021-03-19 14:10:00,84.41,84.43,84.41,84.42,51092.0,74.3925,74.4102,74.3925,74.4014,51092.0
2021-03-19 14:15:00,84.42,84.43,84.41,84.42,36934.0,74.4014,74.4102,74.3925,74.4014,36934.0
2021-03-19 14:20:00,84.42,84.43,84.41,84.42,27724.0,74.4014,74.4102,74.3925,74.4014,27724.0
2021-03-19 14:25:00,84.41,84.42,84.41,84.41,46941.0,74.3925,74.4014,74.3925,74.3925,46941.0
2021-03-19 14:30:00,84.41,84.42,84.4,84.41,44461.0,74.3925,74.4014,74.3837,74.3925,44461.0
2021-03-19 14:35:00,84.41,84.41,84.4,84.4,17929.0,74.3925,74.3925,74.3837,74.3837,17929.0
2021-03-19 14:40:00,84.41,84.42,84.4,84.42,44347.0,74.3925,74.4014,74.3837,74.4014,44347.0
2021-03-19 14:45:00,84.41,84.42,84.41,84.42,38574.0,74.3925,74.4014,74.3925,74.4014,38574.0
2021-03-19 14:50:00,84.42,84.42,84.4,84.4,47962.0,74.4014,74.4014,74.3837,74.3837,47962.0
2021-03-19 14:55:00,84.41,84.41,84.4,84.41,34852.0,74.3925,74.3925,74.3837,74.3925,34852.0
2021-03-19 15:00:00,84.41,84.41,84.39,84.4,78445.0,74.3925,74.3925,74.3749,74.3837,78445.0
2021-03-19 15:05:00,84.4,84.4,84.39,84.4,37094.0,74.3837,74.3837,74.3749,74.3837,37094.0
2021-03-19 15:10:00,84.39,84.42,84.39,84.42,60975.0,74.3749,74.4014,74.3749,74.4014,60975.0
2021-03-19 15:15:00,84.41,84.42,84.41,84.41,26610.0,74.3925,74.4014,74.3925,74.3925,26610.0
2021-03-19 15:20:00,84.41,84.42,84.4,84.41,58087.0,74.3925,74.4014,74.3837,74.3925,58087.0
2021-03-19 15:25:00,84.4,84.4,84.38,84.39,161911.0,74.3837,74.3837,74.3661,74.3749,161911.0
2021-03-19 15:30:00,84.39,84.4,84.39,84.4,28317.0,74.3749,74.3837,74.3749,74.3837,28317.0
2021-03-19 15:35:00,84.4,84.41,84.39,84.4,121631.0,74.3837,74.3925,74.3749,74.3837,121631.0
2021-03-19 15:40:00,84.4,84.4,84.39,84.4,14731.0,74.3837,74.3837,74.3749,74.3837,14731.0
2021-03-19 15:45:00,84.4,84.4,84.39,84.4,177013.0,74.3837,74.3837,74.3749,74.3837,177013.0
2021-03-19 15:50:00,84.4,84.41,84.39,84.41,167200.0,74.3837,74.3925,74.3749,74.3925,167200.0
2021-03-19 15:55:00,84.41,84.44,84.4,84.44,118531.0,74.3925,74.419,74.3837,74.419,118531.0
2021-03-22 09:30:00,84.63,84.63,84.57,84.58,137118.0,74.5864,74.5864,74.5336,74.5424,137118.0
2021-03-22 09:35:00,84.58,84.59,84.57,84.59,72624.0,74.5424,74.5512,74.5336,74.5512,72624.0
2021-03-22 09:40:00,84.59,84.59,84.55,84.56,235646.0,74.5512,74.5512,74.5159,74.5247,235646.0
2021-03-22 09:45:00,84.56,84.57,84.55,84.56,91018.0,74.5247,74.5336,74.5159,74.5247,91018.0
2021-03-22 09:50:00,84.57,84.57,84.54,84.56,47496.0,74.5336,74.5336,74.5071,74.5247,47496.0
2021-03-22 09:55:00,84.56,84.56,84.55,84.55,29471.0,74.5247,74.5247,74.5159,74.5159,29471.0
2021-03-22 10:00:00,84.56,84.57,84.55,84.56,45082.0,74.5247,74.5336,74.5159,74.5247,45082.0
2021-03-22 10:05:00,84.56,84.57,84.55,84.56,64250.0,74.5247,74.5336,74.5159,74.5247,64250.0
2021-03-22 10:10:00,84.56,84.58,84.55,84.58,83746.0,74.5247,74.5424,74.5159,74.5424,83746.0
2021-03-22 10:15:00,84.58,84.58,84.57,84.58,33193.0,74.5424,74.5424,74.5336,74.5424,33193.0
2021-03-22 10:20:00,84.58,84.6,84.56,84.59,253936.0,74.5424,74.56,74.5247,74.5512,253936.0
2021-03-22 10:25:00,84.59,84.61,84.59,84.61,68567.0,74.5512,74.5688,74.5512,74.5688,68567.0
2021-03-22 10:30:00,84.61,84.62,84.59,84.62,52937.0,74.5688,74.5776,74.5512,74.5776,52937.0
2021-03-22 10:35:00,84.62,84.62,84.6,84.62,115507.0,74.5776,74.5776,74.56,74.5776,115507.0
2021-03-22 10:40:00,84.61,84.62,84.59,84.61,81853.0,74.5688,74.5776,74.5512,74.5688,81853.0
2021-03-22 10:45:00,84.61,84.63,84.6,84.63,68947.0,74.5688,74.5864,74.56,74.5864,68947.0
2021-03-22 10:50:00,84.63,84.65,84.62,84.65,27317.0,74.5864,74.6041,74.5776,74.6041,27317.0
2021-03-22 10:55:00,84.64,84.65,84.62,84.65,71383.0,74.5952,74.6041,74.5776,74.6041,71383.0
2021-03-22 11:00:00,84.65,84.65,84.62,84.63,26202.0,74.6041,74.6041,74.5776,74.5864,26202.0
2021-03-22 11:05:00,84.63,84.64,84.62,84.63,68080.0,74.5864,74.5952,74.5776,74.5864,68080.0
2021-03-22 11:10:00,84.64,84.65,84.63,84.65,60092.0,74.5952,74.6041,74.5864,74.6041,60092.0
2021-03-22 11:15:00,84.64,84.66,84.64,84.66,24216.0,74.5952,74.6129,74.5952,74.6129,24216.0
2021-03-22 11:20:00,84.65,84.66,84.65,84.66,32599.0,74.6041,74.6129,74.6041,74.6129,32599.0
2021-03-22 11:25:00,84.66,84.67,84.64,84.65,74641.0,74.6129,74.6217,74.5952,74.6041,74641.0
2021-03-22 11:30:00,84.66,84.66,84.64,84.64,44347.0,74.6129,74.6129,74.5952,74.5952,44347.0
2021-03-22 11:35:00,84.65,84.66,84.63,84.65,57166.0,74.6041,74.6129,74.5864,74.6041,57166.0
2021-03-22 11:40:00,84.65,84.67,84.65,84.66,40045.0,74.6041,74.6217,74.6041,74.6129,40045.0
2021-03-22 11:45:00,84.67,84.69,84.66,84.68,55352.0,74.6217,74.6393,74.6129,74.6305,55352.0
2021-03-22 11:50:00,84.69,84.7,84.68,84.7,26863.0,74.6393,74.6481,74.6305,74.6481,26863.0
2021-03-22 11:55:00,84.7,84.7,84.69,84.7,24815.0,74.6481,74.6481,74.6393,74.6481,24815.0
2021-03-22 12:00:00,84.7,84.71,84.68,84.69,69238.0,74.6481,74.6569,74.6305,74.6393,69238.0
2021-03-22 12:05:00,84.69,84.69,84.68,84.69,39819.0,74.6393,74.6393,74.6305,74.6393,39819.0
2021-03-22 12:10:00,84.68,84.7,84.68,84.7,39412.0,74.6305,74.6481,74.6305,74.6481,39412.0
2021-03-22 12:15:00,84.7,84.7,84.67,84.7,53471.0,74.6481,74.6481,74.6217,74.6481,53471.0
2021-03-22 12:20:00,84.7,84.7,84.68,84.69,47313.0,74.6481,74.6481,74.6305,74.6393,47313.0
2021-03-22 12:25:00,84.69,84.69,84.68,84.68,16059.0,74.6393,74.6393,74.6305,74.6305,16059.0
2021-03-22 12:30:00,84.68,84.7,84.68,84.68,65059.0,74.6305,74.6481,74.6305,74.6305,65059.0
2021-03-22 12:35:00,84.69,84.7,84.68,84.68,71252.0,74.6393,74.6481,74.6305,74.6305,71252.0
2021-03-22 12:40:00,84.69,84.7,84.68,84.69,20421.0,74.6393,74.6481,74.6305,74.6393,20421.0
2021-03-22 12:45:00,84.7,84.7,84.69,84.69,28414.0,74.6481,74.6481,74.6393,74.6393,28414.0
2021-03-22 12:50:00,84.7,84.7,84.69,84.7,35135.0,74.6481,74.6481,74.6393,74.6481,35135.0
2021-03-22 12:55:00,84.7,84.71,84.69,84.7,39980.0,74.6481,74.6569,74.6393,74.6481,39980.0
2021-03-22 13:00:00,84.7,84.71,84.69,84.7,31042.0,74.6481,74.6569,74.6393,74.6481,31042.0
2021-03-22 13:05:00,84.7,84.7,84.69,84.7,16781.0,74.6481,74.6481,74.6393,74.6481,16781.0
2021-03-22 13:10:00,84.7,84.7,84.69,84.69,55447.0,74.6481,74.6481,74.6393,74.6393,55447.0
2021-03-22 13:15:00,84.7,84.7,84.68,84.69,24054.0,74.6481,74.6481,74.6305,74.6393,24054.0
2021-03-22 13:20:00,84.69,84.69,84.68,84.69,31345.0,74.6393,74.6393,74.6305,74.6393,31345.0
2021-03-22 13:25:00,84.69,84.69,84.68,84.69,30384.0,74.6393,74.6393,74.6305,74.6393,30384.0
2021-03-22 13:30:00,84.69,84.69,84.68,84.69,36150.0,74.6393,74.6393,74.6305,74.6393,36150.0
2021-03-22 13:35:00,84.69,84.69,84.68,84.69,15784.0,74.6393,74.6393,74.6305,74.6393,15784.0
2021-03-22 13:40:00,84.68,84.7,84.68,84.7,34944.0,74.6305,74.6481,74.6305,74.6481,34944.0
2021-03-22 13:45:00,84.7,84.7,84.68,84.69,33298.0,74.6481,74.6481,74.6305,74.6393,33298.0
2021-03-22 13:50:00,84.69,84.69,84.67,84.68,105347.0,74.6393,74.6393,74.6217,74.6305,105347.0
2021-03-22 13:55:00,84.69,84.69,84.67,84.69,52009.0,74.6393,74.6393,74.6217,74.6393,52009.0
2021-03-22 14:00:00,84.69,84.69,84.67,84.67,27255.0,74.6393,74.6393,74.6217,74.6217,27255.0
2021-03-22 14:05:00,84.67,84.68,84.67,84.68,35866.0,74.6217,74.6305,74.6217,74.6305,35866.0
2021-03-22 14:10:00,84.67,84.68,84.66,84.67,49744.0,74.6217,74.6305,74.6129,74.6217,49744.0
2021-03-22 14:15:00,84.67,84.67,84.66,84.67,18271.0,74.6217,74.6217,74.6129,74.6217,18271.0
2021-03-22 14:20:00,84.67,84.67,84.66,84.67,12679.0,74.6217,74.6217,74.6129,74.6217,12679.0
2021-03-22 14:25:00,84.67,84.69,84.66,84.69,60858.0,74.6217,74.6393,74.6129,74.6393,60858.0
2021-03-22 14:30:00,84.68,84.69,84.68,84.69,18225.0,74.6305,74.6393,74.6305,74.6393,18225.0
2021-03-22 14:35:00,84.69,84.69,84.68,84.68,42276.0,74.6393,74.6393,74.6305,74.6305,42276.0
2021-03-22 14:40:00,84.69,84.69,84.68,84.68,256980.0,74.6393,74.6393,74.6305,74.6305,256980.0
2021-03-22 14:45:00,84.69,84.69,84.67,84.67,20890.0,74.6393,74.6393,74.6217,74.6217,20890.0
2021-03-22 14:50:00,84.67,84.68,84.67,84.67,18601.0,74.6217,74.6305,74.6217,74.6217,18601.0
2021-03-22 14:55:00,84.67,84.68,84.67,84.67,35761.0,74.6217,74.6305,74.6217,74.6217,35761.0
2021-03-22 15:00:00,84.68,84.68,84.67,84.67,20619.0,74.6305,74.6305,74.6217,74.6217,20619.0
2021-03-22 15:05:00,84.68,84.69,84.67,84.68,34852.0,74.6305,74.6393,74.6217,74.6305,34852.0
2021-03-22 15:10:00,84.69,84.69,84.68,84.69,60992.0,74.6393,74.6393,74.6305,74.6393,60992.0
2021-03-22 15:15:00,84.68,84.69,84.68,84.69,32134.0,74.6305,74.6393,74.6305,74.6393,32134.0
2021-03-22 15:20:00,84.69,84.7,84.68,84.7,26894.0,74.6393,74.6481,74.6305,74.6481,26894.0
2021-03-22 15:25:00,84.7,84.7,84.69,84.69,113721.0,74.6481,74.6481,74.6393,74.6393,113721.0
2021-03-22 15:30:00,84.7,84.7,84.69,84.7,19163.0,74.6481,74.6481,74.6393,74.6481,19163.0
2021-03-22 15:35:00,84.7,84.7,84.69,84.7,132832.0,74.6481,74.6481,74.6393,74.6481,132832.0
2021-03-22 15:40:00,84.69,84.7,84.69,84.7,68268.0,74.6393,74.6481,74.6393,74.6481,68268.0
2021-03-22 15:45:00,84.7,84.7,84.69,84.7,18913.0,74.6481,74.6481,74.6393,74.6481,18913.0
2021-03-22 15:50:00,84.7,84.7,84.67,84.68,165256.0,74.6481,74.6481,74.6217,74.6305,165256.0
2021-03-22 15:55:00,84.68,84.68,84.65,84.66,82270.0,74.6305,74.6305,74.6041,74.6129,82270.0
2021-03-23 09:30:00,84.87,84.88,84.71,84.75,120269.0,74.798,74.8068,74.6569,74.6922,120269.0
2021-03-23 09:35:00,84.75,84.76,84.74,84.74,52511.0,74.6922,74.701,74.6834,74.6834,52511.0
2021-03-23 09:40:00,84.75,84.75,84.73,84.74,38000.0,74.6922,74.6922,74.6746,74.6834,38000.0
2021-03-23 09:45:00,84.73,84.74,84.71,84.71,39938.0,74.6746,74.6834,74.6569,74.6569,39938.0
2021-03-23 09:50:00,84.72,84.73,84.69,84.72,37195.0,74.6658,74.6746,74.6393,74.6658,37195.0
2021-03-23 09:55:00,84.72,84.72,84.7,84.7,27514.0,74.6658,74.6658,74.6481,74.6481,27514.0
2021-03-23 10:00:00,84.7,84.72,84.68,84.69,53980.0,74.6481,74.6658,74.6305,74.6393,53980.0
2021-03-23 10:05:00,84.69,84.72,84.68,84.71,28763.0,74.6393,74.6658,74.6305,74.6569,28763.0
2021-03-23 10:10:00,84.7,84.71,84.69,84.7,32202.0,74.6481,74.6569,74.6393,74.6481,32202.0
2021-03-23 10:15:00,84.7,84.71,84.69,84.69,38186.0,74.6481,74.6569,74.6393,74.6393,38186.0
2021-03-23 10:20:00,84.7,84.71,84.69,84.7,46900.0,74.6481,74.6569,74.6393,74.6481,46900.0
2021-03-23 10:25:00,84.7,84.72,84.7,84.7,20245.0,74.6481,74.6658,74.6481,74.6481,20245.0
2021-03-23 10:30:00,84.71,84.73,84.7,84.72,44275.0,74.6569,74.6746,74.6481,74.6658,44275.0
2021-03-23 10:35:00,84.73,84.74,84.71,84.72,105541.0,74.6746,74.6834,74.6569,74.6658,105541.0
2021-03-23 10:40:00,84.73,84.74,84.72,84.74,30769.0,74.6746,74.6834,74.6658,74.6834,30769.0
2021-03-23 10:45:00,84.73,84.75,84.72,84.73,46401.0,74.6746,74.6922,74.6658,74.6746,46401.0
2021-03-23 10:50:00,84.73,84.74,84.72,84.72,38854.0,74.6746,74.6834,74.6658,74.6658,38854.0
2021-03-23 10:55:00,84.73,84.73,84.71,84.72,22892.0,74.6746,74.6746,74.6569,74.6658,22892.0
2021-03-23 11:00:00,84.72,84.75,84.71,84.75,43555.0,74.6658,74.6922,74.6569,74.6922,43555.0
2021-03-23 11:05:00,84.75,84.75,84.72,84.73,25971.0,74.6922,74.6922,74.6658,74.6746,25971.0
2021-03-23 11:10:00,84.73,84.74,84.71,84.72,23943.0,74.6746,74.6834,74.6569,74.6658,23943.0
2021-03-23 11:15:00,84.72,84.73,84.71,84.73,55161.0,74.6658,74.6746,74.6569,74.6746,55161.0
2021-03-23 11:20:00,84.72,84.73,84.72,84.73,28796.0,74.6658,74.6746,74.6658,74.6746,28796.0
2021-03-23 11:25:00,84.73,84.74,84.72,84.73,51559.0,74.6746,74.6834,74.6658,74.6746,51559.0
2021-03-23 11:30:00,84.73,84.73,84.72,84.73,47547.0,74.6746,74.6746,74.6658,74.6746,47547.0
2021-03-23 11:35:00,84.73,84.74,84.72,84.73,71697.0,74.6746,74.6834,74.6658,74.6746,71697.0
2021-03-23 11:40:00,84.73,84.76,84.73,84.76,59373.0,74.6746,74.701,74.6746,74.701,59373.0
2021-03-23 11:45:00,84.76,84.77,84.75,84.77,32932.0,74.701,74.7098,74.6922,74.7098,32932.0
2021-03-23 11:50:00,84.77,84.78,84.76,84.77,28734.0,74.7098,74.7186,74.701,74.7098,28734.0
2021-03-23 11:55:00,84.77,84.78,84.76,84.78,15436.0,74.7098,74.7186,74.701,74.7186,15436.0
2021-03-23 12:00:00,84.77,84.78,84.76,84.77,51409.0,74.7098,74.7186,74.701,74.7098,51409.0
2021-03-23 12:05:00,84.77,84.77,84.76,84.77,21467.0,74.7098,74.7098,74.701,74.7098,21467.0
2021-03-23 12:10:00,84.77,84.77,84.75,84.76,442018.0,74.7098,74.7098,74.6922,74.701,442018.0
2021-03-23 12:15:00,84.75,84.78,84.74,84.78,43401.0,74.6922,74.7186,74.6834,74.7186,43401.0
2021-03-23 12:20:00,84.77,84.78,84.75,84.76,21086.0,74.7098,74.7186,74.6922,74.701,21086.0
2021-03-23 12:25:00,84.76,84.78,84.75,84.77,28877.0,74.701,74.7186,74.6922,74.7098,28877.0
2021-03-23 12:30:00,84.78,84.8,84.77,84.79,34075.0,74.7186,74.7363,74.7098,74.7274,34075.0
2021-03-23 12:35:00,84.79,84.79,84.77,84.78,39644.0,74.7274,74.7274,74.7098,74.7186,39644.0
2021-03-23 12:40:00,84.78,84.78,84.76,84.77,29351.0,74.7186,74.7186,74.701,74.7098,29351.0
2021-03-23 12:45:00,84.77,84.78,84.76,84.77,33417.0,74.7098,74.7186,74.701,74.7098,33417.0
2021-03-23 12:50:00,84.77,84.77,84.75,84.76,26982.0,74.7098,74.7098,74.6922,74.701,26982.0
2021-03-23 12:55:00,84.75,84.76,84.74,84.75,81608.0,74.6922,74.701,74.6834,74.6922,81608.0
2021-03-23 13:00:00,84.75,84.76,84.74,84.75,32751.0,74.6922,74.701,74.6834,74.6922,32751.0
2021-03-23 13:05:00,84.75,84.76,84.74,84.75,65446.0,74.6922,74.701,74.6834,74.6922,65446.0
2021-03-23 13:10:00,84.75,84.75,84.74,84.75,18900.0,74.6922,74.6922,74.6834,74.6922,18900.0
2021-03-23 13:15:00,84.75,84.76,84.74,84.75,84961.0,74.6922,74.701,74.6834,74.6922,84961.0
2021-03-23 13:20:00,84.76,84.76,84.74,84.75,30322.0,74.701,74.701,74.6834,74.6922,30322.0
2021-03-23 13:25:00,84.74,84.75,84.74,84.74,32999.0,74.6834,74.6922,74.6834,74.6834,32999.0
2021-03-23 13:30:00,84.75,84.76,84.73,84.76,27443.0,74.6922,74.701,74.6746,74.701,27443.0
2021-03-23 13:35:00,84.76,84.76,84.74,84.75,43982.0,74.701,74.701,74.6834,74.6922,43982.0
2021-03-23 13:40:00,84.75,84.76,84.74,84.76,8997.0,74.6922,74.701,74.6834,74.701,8997.0
2021-03-23 13:45:00,84.76,84.78,84.75,84.78,74823.0,74.701,74.7186,74.6922,74.7186,74823.0
2021-03-23 13:50:00,84.78,84.79,84.77,84.79,32224.0,74.7186,74.7274,74.7098,74.7274,32224.0
2021-03-23 13:55:00,84.79,84.79,84.76,84.78,25176.0,74.7274,74.7274,74.701,74.7186,25176.0
2021-03-23 14:00:00,84.77,84.78,84.76,84.77,20412.0,74.7098,74.7186,74.701,74.7098,20412.0
2021-03-23 14:05:00,84.77,84.78,84.76,84.77,32244.0,74.7098,74.7186,74.701,74.7098,32244.0
2021-03-23 14:10:00,84.78,84.78,84.77,84.78,22137.0,74.7186,74.7186,74.7098,74.7186,22137.0
2021-03-23 14:15:00,84.78,84.78,84.76,84.76,104949.0,74.7186,74.7186,74.701,74.701,104949.0
2021-03-23 14:20:00,84.77,84.77,84.75,84.76,55945.0,74.7098,74.7098,74.6922,74.701,55945.0
2021-03-23 14:25:00,84.76,84.78,84.75,84.77,95840.0,74.701,74.7186,74.6922,74.7098,95840.0
2021-03-23 14:30:00,84.78,84.78,84.77,84.78,10866.0,74.7186,74.7186,74.7098,74.7186,10866.0
2021-03-23 14:35:00,84.78,84.79,84.77,84.79,73876.0,74.7186,74.7274,74.7098,74.7274,73876.0
2021-03-23 14:40:00,84.79,84.8,84.78,84.8,26914.0,74.7274,74.7363,74.7186,74.7363,26914.0
2021-03-23 14:45:00,84.79,84.8,84.79,84.8,15701.0,74.7274,74.7363,74.7274,74.7363,15701.0
2021-03-23 14:50:00,84.8,84.81,84.79,84.81,37963.0,74.7363,74.7451,74.7274,74.7451,37963.0
2021-03-23 14:55:00,84.81,84.82,84.8,84.81,36999.0,74.7451,74.7539,74.7363,74.7451,36999.0
2021-03-23 15:00:00,84.81,84.82,84.8,84.81,79166.0,74.7451,74.7539,74.7363,74.7451,79166.0
2021-03-23 15:05:00,84.82,84.83,84.81,84.83,34195.0,74.7539,74.7627,74.7451,74.7627,34195.0
2021-03-23 15:10:00,84.83,84.83,84.82,84.83,24378.0,74.7627,74.7627,74.7539,74.7627,24378.0
2021-03-23 15:15:00,84.83,84.83,84.82,84.83,43801.0,74.7627,74.7627,74.7539,74.7627,43801.0
2021-03-23 15:20:00,84.83,84.84,84.82,84.84,39297.0,74.7627,74.7715,74.7539,74.7715,39297.0
2021-03-23 15:25:00,84.84,84.85,84.83,84.85,35464.0,74.7715,74.7803,74.7627,74.7803,35464.0
2021-03-23 15:30:00,84.84,84.86,84.84,84.86,40075.0,74.7715,74.7891,74.7715,74.7891,40075.0
2021-03-23 15:35:00,84.86,84.88,84.85,84.87,728862.0,74.7891,74.8068,74.7803,74.798,728862.0
2021-03-23 15:40:00,84.87,84.88,84.86,84.88,99689.0,74.798,74.8068,74.7891,74.8068,99689.0
2021-03-23 15:45:00,84.87,84.88,84.86,84.87,187086.0,74.798,74.8068,74.7891,74.798,187086.0
2021-03-23 15:50:00,84.87,84.87,84.86,84.87,113133.0,74.798,74.798,74.7891,74.798,113133.0
2021-03-23 15:55:00,84.87,84.88,84.85,84.86,118774.0,74.798,74.8068,74.7803,74.7891,118774.0
2021-03-24 09:30:00,84.76,84.8,84.73,84.78,84998.0,74.701,74.7363,74.6746,74.7186,84998.0
2021-03-24 09:35:00,84.78,84.81,84.78,84.8,55453.0,74.7186,74.7451,74.7186,74.7363,55453.0
2021-03-24 09:40:00,84.79,84.82,84.79,84.81,22731.0,74.7274,74.7539,74.7274,74.7451,22731.0
2021-03-24 09:45:00,84.81,84.83,84.8,84.8,48402.0,74.7451,74.7627,74.7363,74.7363,48402.0
2021-03-24 09:50:00,84.8,84.82,84.8,84.81,20881.0,74.7363,74.7539,74.7363,74.7451,20881.0
2021-03-24 09:55:00,84.8,84.82,84.8,84.82,13079.0,74.7363,74.7539,74.7363,74.7539,13079.0
2021-03-24 10:00:00,84.81,84.83,84.81,84.81,108727.0,74.7451,74.7627,74.7451,74.7451,108727.0
2021-03-24 10:05:00,84.81,84.82,84.81,84.82,58356.0,74.7451,74.7539,74.7451,74.7539,58356.0
2021-03-24 10:10:00,84.81,84.83,84.81,84.83,89844.0,74.7451,74.7627,74.7451,74.7627,89844.0
2021-03-24 10:15:00,84.83,84.83,84.82,84.83,20869.0,74.7627,74.7627,74.7539,74.7627,20869.0
2021-03-24 10:20:00,84.83,84.85,84.83,84.84,36853.0,74.7627,74.7803,74.7627,74.7715,36853.0
2021-03-24 10:25:00,84.84,84.84,84.81,84.83,127561.0,74.7715,74.7715,74.7451,74.7627,127561.0
2021-03-24 10:30:00,84.83,84.83,84.8,84.81,137628.0,74.7627,74.7627,74.7363,74.7451,137628.0
2021-03-24 10:35:00,84.81,84.82,84.8,84.81,29554.0,74.7451,74.7539,74.7363,74.7451,29554.0
2021-03-24 10:40:00,84.81,84.83,84.81,84.83,47337.0,74.7451,74.7627,74.7451,74.7627,47337.0
2021-03-24 10:45:00,84.83,84.83,84.8,84.81,46530.0,74.7627,74.7627,74.7363,74.7451,46530.0
2021-03-24 10:50:00,84.81,84.82,84.79,84.82,36287.0,74.7451,74.7539,74.7274,74.7539,36287.0
2021-03-24 10:55:00,84.81,84.83,84.81,84.82,48454.0,74.7451,74.7627,74.7451,74.7539,48454.0
2021-03-24 11:00:00,84.83,84.85,84.82,84.84,32243.0,74.7627,74.7803,74.7539,74.7715,32243.0
2021-03-24 11:05:00,84.84,84.85,84.83,84.84,42938.0,74.7715,74.7803,74.7627,74.7715,42938.0
2021-03-24 11:10:00,84.84,84.84,84.82,84.84,154229.0,74.7715,74.7715,74.7539,74.7715,154229.0
2021-03-24 11:15:00,84.84,84.85,84.83,84.83,16511.0,74.7715,74.7803,74.7627,74.7627,16511.0
2021-03-24 11:20:00,84.84,84.86,84.83,84.86,17771.0,74.7715,74.7891,74.7627,74.7891,17771.0
2021-03-24 11:25:00,84.86,84.86,84.85,84.85,17414.0,74.7891,74.7891,74.7803,74.7803,17414.0
2021-03-24 11:30:00,84.86,84.86,84.83,84.84,25405.0,74.7891,74.7891,74.7627,74.7715,25405.0
2021-03-24 11:35:00,84.84,84.85,84.82,84.82,33400.0,74.7715,74.7803,74.7539,74.7539,33400.0
2021-03-24 11:40:00,84.83,84.84,84.82,84.83,22799.0,74.7627,74.7715,74.7539,74.7627,22799.0
2021-03-24 11:45:00,84.83,84.84,84.82,84.83,25346.0,74.7627,74.7715,74.7539,74.7627,25346.0
2021-03-24 11:50:00,84.82,84.84,84.82,84.82,70641.0,74.7539,74.7715,74.7539,74.7539,70641.0
2021-03-24 11:55:00,84.83,84.85,84.82,84.84,56644.0,74.7627,74.7803,74.7539,74.7715,56644.0
2021-03-24 12:00:00,84.84,84.86,84.84,84.86,22512.0,74.7715,74.7891,74.7715,74.7891,22512.0
2021-03-24 12:05:00,84.86,84.87,84.85,84.87,52219.0,74.7891,74.798,74.7803,74.798,52219.0
2021-03-24 12:10:00,84.87,84.87,84.84,84.84,19706.0,74.798,74.798,74.7715,74.7715,19706.0
2021-03-24 12:15:00,84.84,84.85,84.83,84.84,37678.0,74.7715,74.7803,74.7627,74.7715,37678.0
2021-03-24 12:20:00,84.84,84.86,84.83,84.86,23840.0,74.7715,74.7891,74.7627,74.7891,23840.0
2021-03-24 12:25:00,84.86,84.87,84.85,84.86,57323.0,74.7891,74.798,74.7803,74.7891,57323.0
2021-03-24 12:30:00,84.87,84.88,84.86,84.87,65334.0,74.798,74.8068,74.7891,74.798,65334.0
2021-03-24 12:35:00,84.87,84.88,84.86,84.88,39523.0,74.798,74.8068,74.7891,74.8068,39523.0
2021-03-24 12:40:00,84.88,84.9,84.87,84.9,26890.0,74.8068,74.8244,74.798,74.8244,26890.0
2021-03-24 12:45:00,84.9,84.9,84.89,84.9,20238.0,74.8244,74.8244,74.8156,74.8244,20238.0
2021-03-24 12:50:00,84.9,84.9,84.88,84.88,28341.0,74.8244,74.8244,74.8068,74.8068,28341.0
2021-03-24 12:55:00,84.89,84.89,84.86,84.88,55612.0,74.8156,74.8156,74.7891,74.8068,55612.0
2021-03-24 13:00:00,84.88,84.89,84.86,84.88,41864.0,74.8068,74.8156,74.7891,74.8068,41864.0
2021-03-24 13:05:00,84.88,84.89,84.86,84.89,19648.0,74.8068,74.8156,74.7891,74.8156,19648.0
2021-03-24 13:10:00,84.88,84.89,84.87,84.89,22837.0,74.8068,74.8156,74.798,74.8156,22837.0
2021-03-24 13:15:00,84.89,84.91,84.88,84.91,25739.0,74.8156,74.8332,74.8068,74.8332,25739.0
2021-03-24 13:20:00,84.9,84.91,84.9,84.91,50366.0,74.8244,74.8332,74.8244,74.8332,50366.0
2021-03-24 13:25:00,84.91,84.91,84.9,84.91,39437.0,74.8332,74.8332,74.8244,74.8332,39437.0
2021-03-24 13:30:00,84.91,84.91,84.9,84.91,21728.0,74.8332,74.8332,74.8244,74.8332,21728.0
2021-03-24 13:35:00,84.91,84.92,84.9,84.92,52845.0,74.8332,74.842,74.8244,74.842,52845.0
2021-03-24 13:40:00,84.92,84.93,84.91,84.92,32528.0,74.842,74.8508,74.8332,74.842,32528.0
2021-03-24 13:45:00,84.92,84.93,84.91,84.92,31478.0,74.842,74.8508,74.8332,74.842,31478.0
2021-03-24 13:50:00,84.92,84.94,84.92,84.93,16905.0,74.842,74.8596,74.842,74.8508,16905.0
2021-03-24 13:55:00,84.93,84.94,84.92,84.93,11228.0,74.8508,74.8596,74.842,74.8508,11228.0
2021-03-24 14:00:00,84.94,84.95,84.93,84.95,21267.0,74.8596,74.8685,74.8508,74.8685,21267.0
2021-03-24 14:05:00,84.95,84.97,84.94,84.97,17934.0,74.8685,74.8861,74.8596,74.8861,17934.0
2021-03-24 14:10:00,84.96,84.97,84.94,84.95,51804.0,74.8773,74.8861,74.8596,74.8685,51804.0
2021-03-24 14:15:00,84.95,84.95,84.94,84.95,59126.0,74.8685,74.8685,74.8596,74.8685,59126.0
2021-03-24 14:20:00,84.95,84.96,84.94,84.95,17526.0,74.8685,74.8773,74.8596,74.8685,17526.0
2021-03-24 14:25:00,84.96,84.96,84.95,84.95,21409.0,74.8773,74.8773,74.8685,74.8685,21409.0
2021-03-24 14:30:00,84.95,84.97,84.95,84.96,44842.0,74.8685,74.8861,74.8685,74.8773,44842.0
2021-03-24 14:35:00,84.97,84.97,84.95,84.95,92573.0,74.8861,74.8861,74.8685,74.8685,92573.0
2021-03-24 14:40:00,84.95,84.96,84.94,84.95,39834.0,74.8685,74.8773,74.8596,74.8685,39834.0
2021-03-24 14:45:00,84.94,84.95,84.93,84.95,34873.0,74.8596,74.8685,74.8508,74.8685,34873.0
2021-03-24 14:50:00,84.95,84.95,84.94,84.95,31620.0,74.8685,74.8685,74.8596,74.8685,31620.0
2021-03-24 14:55:00,84.94,84.97,84.94,84.96,221340.0,74.8596,74.8861,74.8596,74.8773,221340.0
2021-03-24 15:00:00,84.97,84.97,84.96,84.97,59088.0,74.8861,74.8861,74.8773,74.8861,59088.0
2021-03-24 15:05:00,84.96,84.98,84.96,84.98,43991.0,74.8773,74.8949,74.8773,74.8949,43991.0
2021-03-24 15:10:00,84.98,84.98,84.97,84.98,42070.0,74.8949,74.8949,74.8861,74.8949,42070.0
2021-03-24 15:15:00,84.98,84.98,84.97,84.98,31951.0,74.8949,74.8949,74.8861,74.8949,31951.0
2021-03-24 15:20:00,84.97,84.98,84.96,84.97,150471.0,74.8861,74.8949,74.8773,74.8861,150471.0
2021-03-24 15:25:00,84.97,84.98,84.96,84.98,37218.0,74.8861,74.8949,74.8773,74.8949,37218.0
2021-03-24 15:30:00,84.97,84.98,84.97,84.97,53446.0,74.8861,74.8949,74.8861,74.8861,53446.0
2021-03-24 15:35:00,84.97,84.98,84.97,84.98,154435.0,74.8861,74.8949,74.8861,74.8949,154435.0
2021-03-24 15:40:00,84.97,84.99,84.97,84.98,41176.0,74.8861,74.9037,74.8861,74.8949,41176.0
2021-03-24 15:45:00,84.98,84.99,84.97,84.98,61644.0,74.8949,74.9037,74.8861,74.8949,61644.0
2021-03-24 15:50:00,84.98,84.99,84.97,84.99,48271.0,74.8949,74.9037,74.8861,74.9037,48271.0
2021-03-24 15:55:00,84.99,85.0,84.98,84.98,101039.0,74.9037,74.9125,74.8949,74.8949,101039.0
2021-03-25 09:30:00,85.03,85.03,85.0,85.02,70708.0,74.939,74.939,74.9125,74.9302,70708.0
2021-03-25 09:35:00,85.03,85.05,85.02,85.05,112990.0,74.939,74.9566,74.9302,74.9566,112990.0
2021-03-25 09:40:00,85.05,85.06,85.04,85.06,28262.0,74.9566,74.9654,74.9478,74.9654,28262.0
2021-03-25 09:45:00,85.06,85.06,85.04,85.04,33832.0,74.9654,74.9654,74.9478,74.9478,33832.0
2021-03-25 09:50:00,85.04,85.04,85.02,85.03,17090.0,74.9478,74.9478,74.9302,74.939,17090.0
2021-03-25 09:55:00,85.03,85.03,85.0,85.02,53986.0,74.939,74.939,74.9125,74.9302,53986.0
2021-03-25 10:00:00,85.02,85.03,84.94,84.97,65074.0,74.9302,74.939,74.8596,74.8861,65074.0
2021-03-25 10:05:00,84.98,85.01,84.96,85.0,38747.0,74.8949,74.9213,74.8773,74.9125,38747.0
2021-03-25 10:10:00,85.0,85.01,84.98,84.99,36050.0,74.9125,74.9213,74.8949,74.9037,36050.0
2021-03-25 10:15:00,84.99,85.02,84.98,85.01,77873.0,74.9037,74.9302,74.8949,74.9213,77873.0
2021-03-25 10:20:00,85.01,85.03,85.0,85.01,54410.0,74.9213,74.939,74.9125,74.9213,54410.0
2021-03-25 10:25:00,85.01,85.02,85.0,85.01,72506.0,74.9213,74.9302,74.9125,74.9213,72506.0
2021-03-25 10:30:00,85.01,85.01,84.96,84.97,40897.0,74.9213,74.9213,74.8773,74.8861,40897.0
2021-03-25 10:35:00,84.96,84.97,84.94,84.95,60623.0,74.8773,74.8861,74.8596,74.8685,60623.0
2021-03-25 10:40:00,84.95,84.97,84.95,84.97,22299.0,74.8685,74.8861,74.8685,74.8861,22299.0
2021-03-25 10:45:00,84.98,84.98,84.97,84.98,33809.0,74.8949,74.8949,74.8861,74.8949,33809.0
2021-03-25 10:50:00,84.97,84.99,84.97,84.98,87339.0,74.8861,74.9037,74.8861,74.8949,87339.0
2021-03-25 10:55:00,84.98,85.0,84.97,84.99,46685.0,74.8949,74.9125,74.8861,74.9037,46685.0
2021-03-25 11:00:00,84.98,84.99,84.98,84.99,44845.0,74.8949,74.9037,74.8949,74.9037,44845.0
2021-03-25 11:05:00,84.98,85.0,84.98,84.98,56210.0,74.8949,74.9125,74.8949,74.8949,56210.0
2021-03-25 11:10:00,84.98,84.99,84.97,84.98,30015.0,74.8949,74.9037,74.8861,74.8949,30015.0
2021-03-25 11:15:00,84.98,84.98,84.96,84.97,26186.0,74.8949,74.8949,74.8773,74.8861,26186.0
2021-03-25 11:20:00,84.97,84.97,84.93,84.94,37019.0,74.8861,74.8861,74.8508,74.8596,37019.0
2021-03-25 11:25:00,84.94,84.95,84.92,84.93,47454.0,74.8596,74.8685,74.842,74.8508,47454.0
2021-03-25 11:30:00,84.92,84.94,84.9,84.92,101094.0,74.842,74.8596,74.8244,74.842,101094.0
2021-03-25 11:35:00,84.92,84.93,84.91,84.92,55267.0,74.842,74.8508,74.8332,74.842,55267.0
2021-03-25 11:40:00,84.92,84.95,84.92,84.94,64040.0,74.842,74.8685,74.842,74.8596,64040.0
2021-03-25 11:45:00,84.94,84.95,84.94,84.95,10936.0,74.8596,74.8685,74.8596,74.8685,10936.0
2021-03-25 11:50:00,84.95,84.95,84.94,84.95,56143.0,74.8685,74.8685,74.8596,74.8685,56143.0
2021-03-25 11:55:00,84.94,84.95,84.93,84.94,31851.0,74.8596,74.8685,74.8508,74.8596,31851.0
2021-03-25 12:00:00,84.94,84.95,84.93,84.94,10496.0,74.8596,74.8685,74.8508,74.8596,10496.0
2021-03-25 12:05:00,84.94,84.95,84.93,84.94,20307.0,74.8596,74.8685,74.8508,74.8596,20307.0
2021-03-25 12:10:00,84.94,84.95,84.93,84.94,76044.0,74.8596,74.8685,74.8508,74.8596,76044.0
2021-03-25 12:15:00,84.94,84.95,84.93,84.94,63775.0,74.8596,74.8685,74.8508,74.8596,63775.0
2021-03-25 12:20:00,84.94,84.95,84.93,84.95,59556.0,74.8596,74.8685,74.8508,74.8685,59556.0
2021-03-25 12:25:00,84.95,84.97,84.94,84.97,29302.0,74.8685,74.8861,74.8596,74.8861,29302.0
2021-03-25 12:30:00,84.97,84.97,84.96,84.97,13131.0,74.8861,74.8861,74.8773,74.8861,13131.0
2021-03-25 12:35:00,84.97,84.97,84.96,84.96,20556.0,74.8861,74.8861,74.8773,74.8773,20556.0
2021-03-25 12:40:00,84.97,84.97,84.96,84.97,18570.0,74.8861,74.8861,74.8773,74.8861,18570.0
2021-03-25 12:45:00,84.97,84.97,84.95,84.95,28589.0,74.8861,74.8861,74.8685,74.8685,28589.0
2021-03-25 12:50:00,84.95,84.97,84.95,84.97,16644.0,74.8685,74.8861,74.8685,74.8861,16644.0
2021-03-25 12:55:00,84.97,84.97,84.94,84.96,60342.0,74.8861,74.8861,74.8596,74.8773,60342.0
2021-03-25 13:00:00,84.95,84.97,84.88,84.92,186918.0,74.8685,74.8861,74.8068,74.842,186918.0
2021-03-25 13:05:00,84.93,84.93,84.88,84.89,28470.0,74.8508,74.8508,74.8068,74.8156,28470.0
2021-03-25 13:10:00,84.89,84.92,84.88,84.92,21471.0,74.8156,74.842,74.8068,74.842,21471.0
2021-03-25 13:15:00,84.92,84.92,84.84,84.85,42333.0,74.842,74.842,74.7715,74.7803,42333.0
2021-03-25 13:20:00,84.84,84.85,84.83,84.85,31632.0,74.7715,74.7803,74.7627,74.7803,31632.0
2021-03-25 13:25:00,84.84,84.86,84.83,84.86,47821.0,74.7715,74.7891,74.7627,74.7891,47821.0
2021-03-25 13:30:00,84.85,84.87,84.84,84.84,27292.0,74.7803,74.798,74.7715,74.7715,27292.0
2021-03-25 13:35:00,84.85,84.87,84.83,84.87,52165.0,74.7803,74.798,74.7627,74.798,52165.0
2021-03-25 13:40:00,84.87,84.91,84.86,84.9,59238.0,74.798,74.8332,74.7891,74.8244,59238.0
2021-03-25 13:45:00,84.91,84.92,84.88,84.89,43758.0,74.8332,74.842,74.8068,74.8156,43758.0
2021-03-25 13:50:00,84.89,84.91,84.89,84.9,25115.0,74.8156,74.8332,74.8156,74.8244,25115.0
2021-03-25 13:55:00,84.9,84.91,84.89,84.91,50495.0,74.8244,74.8332,74.8156,74.8332,50495.0
2021-03-25 14:00:00,84.9,84.9,84.88,84.89,31928.0,74.8244,74.8244,74.8068,74.8156,31928.0
2021-03-25 14:05:00,84.9,84.91,84.89,84.89,90913.0,74.8244,74.8332,74.8156,74.8156,90913.0
2021-03-25 14:10:00,84.89,84.9,84.88,84.89,50452.0,74.8156,74.8244,74.8068,74.8156,50452.0
2021-03-25 14:15:00,84.89,84.9,84.88,84.9,83753.0,74.8156,74.8244,74.8068,74.8244,83753.0
2021-03-25 14:20:00,84.9,84.9,84.87,84.88,44364.0,74.8244,74.8244,74.798,74.8068,44364.0
2021-03-25 14:25:00,84.89,84.9,84.87,84.89,32332.0,74.8156,74.8244,74.798,74.8156,32332.0
2021-03-25 14:30:00,84.9,84.93,84.89,84.92,32160.0,74.8244,74.8508,74.8156,74.842,32160.0
2021-03-25 14:35:00,84.92,84.93,84.89,84.9,84433.0,74.842,74.8508,74.8156,74.8244,84433.0
2021-03-25 14:40:00,84.9,84.92,84.9,84.92,20332.0,74.8244,74.842,74.8244,74.842,20332.0
2021-03-25 14:45:00,84.92,84.94,84.91,84.93,31618.0,74.842,74.8596,74.8332,74.8508,31618.0
2021-03-25 14:50:00,84.93,84.95,84.92,84.95,34960.0,74.8508,74.8685,74.842,74.8685,34960.0
2021-03-25 14:55:00,84.95,84.95,84.92,84.95,51393.0,74.8685,74.8685,74.842,74.8685,51393.0
2021-03-25 15:00:00,84.94,84.96,84.93,84.96,26877.0,74.8596,74.8773,74.8508,74.8773,26877.0
2021-03-25 15:05:00,84.95,84.96,84.94,84.95,29179.0,74.8685,74.8773,74.8596,74.8685,29179.0
2021-03-25 15:10:00,84.95,84.95,84.92,84.93,38096.0,74.8685,74.8685,74.842,74.8508,38096.0
2021-03-25 15:15:00,84.93,84.94,84.92,84.93,40300.0,74.8508,74.8596,74.842,74.8508,40300.0
2021-03-25 15:20:00,84.93,84.94,84.91,84.91,53708.0,74.8508,74.8596,74.8332,74.8332,53708.0
2021-03-25 15:25:00,84.92,84.93,84.91,84.92,50067.0,74.842,74.8508,74.8332,74.842,50067.0
2021-03-25 15:30:00,84.92,84.94,84.91,84.92,41203.0,74.842,74.8596,74.8332,74.842,41203.0
2021-03-25 15:35:00,84.92,84.93,84.91,84.91,30867.0,74.842,74.8508,74.8332,74.8332,30867.0
2021-03-25 15:40:00,84.92,84.93,84.91,84.92,37592.0,74.842,74.8508,74.8332,74.842,37592.0
2021-03-25 15:45:00,84.92,84.93,84.91,84.92,38152.0,74.842,74.8508,74.8332,74.842,38152.0
2021-03-25 15:50:00,84.92,84.93,84.9,84.91,22715.0,74.842,74.8508,74.8244,74.8332,22715.0
2021-03-25 15:55:00,84.9,84.92,84.9,84.91,124717.0,74.8244,74.842,74.8244,74.8332,124717.0
2021-03-26 09:30:00,84.76,84.82,84.74,84.76,75417.0,74.701,74.7539,74.6834,74.701,75417.0
2021-03-26 09:35:00,84.76,84.77,84.75,84.77,18202.0,74.701,74.7098,74.6922,74.7098,18202.0
2021-03-26 09:40:00,84.77,84.77,84.74,84.74,10920.0,74.7098,74.7098,74.6834,74.6834,10920.0
2021-03-26 09:45:00,84.73,84.75,84.73,84.75,17506.0,74.6746,74.6922,74.6746,74.6922,17506.0
2021-03-26 09:50:00,84.74,84.77,84.73,84.76,21415.0,74.6834,74.7098,74.6746,74.701,21415.0
2021-03-26 09:55:00,84.76,84.76,84.74,84.76,12897.0,74.701,74.701,74.6834,74.701,12897.0
2021-03-26 10:00:00,84.76,84.78,84.76,84.77,25277.0,74.701,74.7186,74.701,74.7098,25277.0
2021-03-26 10:05:00,84.78,84.78,84.76,84.77,31913.0,74.7186,74.7186,74.701,74.7098,31913.0
2021-03-26 10:10:00,84.76,84.78,84.75,84.78,20774.0,74.701,74.7186,74.6922,74.7186,20774.0
2021-03-26 10:15:00,84.78,84.79,84.76,84.78,29950.0,74.7186,74.7274,74.701,74.7186,29950.0
2021-03-26 10:20:00,84.78,84.81,84.78,84.79,79313.0,74.7186,74.7451,74.7186,74.7274,79313.0
2021-03-26 10:25:00,84.79,84.81,84.78,84.81,66454.0,74.7274,74.7451,74.7186,74.7451,66454.0
2021-03-26 10:30:00,84.81,84.82,84.8,84.81,62963.0,74.7451,74.7539,74.7363,74.7451,62963.0
2021-03-26 10:35:00,84.81,84.84,84.8,84.83,29756.0,74.7451,74.7715,74.7363,74.7627,29756.0
2021-03-26 10:40:00,84.83,84.84,84.82,84.84,52831.0,74.7627,74.7715,74.7539,74.7715,52831.0
2021-03-26 10:45:00,84.83,84.86,84.83,84.83,33140.0,74.7627,74.7891,74.7627,74.7627,33140.0
2021-03-26 10:50:00,84.84,84.85,84.83,84.85,52740.0,74.7715,74.7803,74.7627,74.7803,52740.0
2021-03-26 10:55:00,84.84,84.87,84.84,84.87,32929.0,74.7715,74.798,74.7715,74.798,32929.0
2021-03-26 11:00:00,84.87,84.88,84.83,84.84,40130.0,74.798,74.8068,74.7627,74.7715,40130.0
2021-03-26 11:05:00,84.84,84.87,84.84,84.87,35901.0,74.7715,74.798,74.7715,74.798,35901.0
2021-03-26 11:10:00,84.86,84.88,84.86,84.88,45441.0,74.7891,74.8068,74.7891,74.8068,45441.0
2021-03-26 11:15:00,84.88,84.88,84.86,84.88,53212.0,74.8068,74.8068,74.7891,74.8068,53212.0
2021-03-26 11:20:00,84.88,84.9,84.87,84.9,40660.0,74.8068,74.8244,74.798,74.8244,40660.0
2021-03-26 11:25:00,84.9,84.91,84.87,84.88,114229.0,74.8244,74.8332,74.798,74.8068,114229.0
2021-03-26 11:30:00,84.88,84.89,84.86,84.87,57165.0,74.8068,74.8156,74.7891,74.798,57165.0
2021-03-26 11:35:00,84.87,84.88,84.86,84.88,43034.0,74.798,74.8068,74.7891,74.8068,43034.0
2021-03-26 11:40:00,84.87,84.88,84.86,84.88,284155.0,74.798,74.8068,74.7891,74.8068,284155.0
2021-03-26 11:45:00,84.88,84.9,84.87,84.9,50492.0,74.8068,74.8244,74.798,74.8244,50492.0
2021-03-26 11:50:00,84.9,84.92,84.89,84.9,31391.0,74.8244,74.842,74.8156,74.8244,31391.0
2021-03-26 11:55:00,84.9,84.91,84.89,84.9,20076.0,74.8244,74.8332,74.8156,74.8244,20076.0
2021-03-26 12:00:00,84.9,84.91,84.9,84.91,19606.0,74.8244,74.8332,74.8244,74.8332,19606.0
2021-03-26 12:05:00,84.91,84.91,84.9,84.91,22650.0,74.8332,74.8332,74.8244,74.8332,22650.0
2021-03-26 12:10:00,84.91,84.91,84.89,84.89,16278.0,74.8332,74.8332,74.8156,74.8156,16278.0
2021-03-26 12:15:00,84.9,84.9,84.89,84.9,42006.0,74.8244,74.8244,74.8156,74.8244,42006.0
2021-03-26 12:20:00,84.89,84.9,84.86,84.87,41306.0,74.8156,74.8244,74.7891,74.798,41306.0
2021-03-26 12:25:00,84.87,84.87,84.85,84.86,35068.0,74.798,74.798,74.7803,74.7891,35068.0
2021-03-26 12:30:00,84.86,84.87,84.84,84.84,32119.0,74.7891,74.798,74.7715,74.7715,32119.0
2021-03-26 12:35:00,84.84,84.87,84.84,84.87,23943.0,74.7715,74.798,74.7715,74.798,23943.0
2021-03-26 12:40:00,84.87,84.87,84.86,84.86,27446.0,74.798,74.798,74.7891,74.7891,27446.0
2021-03-26 12:45:00,84.87,84.87,84.86,84.87,20094.0,74.798,74.798,74.7891,74.798,20094.0
2021-03-26 12:50:00,84.86,84.87,84.86,84.86,37670.0,74.7891,74.798,74.7891,74.7891,37670.0
2021-03-26 12:55:00,84.87,84.87,84.85,84.86,12540.0,74.798,74.798,74.7803,74.7891,12540.0
2021-03-26 13:00:00,84.86,84.86,84.85,84.85,8499.0,74.7891,74.7891,74.7803,74.7803,8499.0
2021-03-26 13:05:00,84.86,84.87,84.85,84.86,46602.0,74.7891,74.798,74.7803,74.7891,46602.0
2021-03-26 13:10:00,84.87,84.87,84.86,84.87,17375.0,74.798,74.798,74.7891,74.798,17375.0
2021-03-26 13:15:00,84.87,84.87,84.86,84.87,19323.0,74.798,74.798,74.7891,74.798,19323.0
2021-03-26 13:20:00,84.86,84.87,84.86,84.86,9215.0,74.7891,74.798,74.7891,74.7891,9215.0
2021-03-26 13:25:00,84.87,84.87,84.85,84.85,21007.0,74.798,74.798,74.7803,74.7803,21007.0
2021-03-26 13:30:00,84.86,84.86,84.85,84.86,68256.0,74.7891,74.7891,74.7803,74.7891,68256.0
2021-03-26 13:35:00,84.85,84.86,84.85,84.85,25875.0,74.7803,74.7891,74.7803,74.7803,25875.0
2021-03-26 13:40:00,84.86,84.86,84.84,84.84,30949.0,74.7891,74.7891,74.7715,74.7715,30949.0
2021-03-26 13:45:00,84.84,84.85,84.82,84.83,41163.0,74.7715,74.7803,74.7539,74.7627,41163.0
2021-03-26 13:50:00,84.83,84.84,84.82,84.82,27631.0,74.7627,74.7715,74.7539,74.7539,27631.0
2021-03-26 13:55:00,84.82,84.83,84.82,84.83,19403.0,74.7539,74.7627,74.7539,74.7627,19403.0
2021-03-26 14:00:00,84.83,84.84,84.82,84.84,29118.0,74.7627,74.7715,74.7539,74.7715,29118.0
2021-03-26 14:05:00,84.84,84.85,84.83,84.83,105043.0,74.7715,74.7803,74.7627,74.7627,105043.0
2021-03-26 14:10:00,84.83,84.84,84.82,84.83,63523.0,74.7627,74.7715,74.7539,74.7627,63523.0
2021-03-26 14:15:00,84.82,84.83,84.8,84.81,63543.0,74.7539,74.7627,74.7363,74.7451,63543.0
2021-03-26 14:20:00,84.81,84.81,84.79,84.8,30175.0,74.7451,74.7451,74.7274,74.7363,30175.0
2021-03-26 14:25:00,84.8,84.82,84.79,84.81,33513.0,74.7363,74.7539,74.7274,74.7451,33513.0
2021-03-26 14:30:00,84.81,84.82,84.81,84.82,13617.0,74.7451,74.7539,74.7451,74.7539,13617.0
2021-03-26 14:35:00,84.81,84.83,84.81,84.81,82454.0,74.7451,74.7627,74.7451,74.7451,82454.0
2021-03-26 14:40:00,84.81,84.82,84.81,84.82,27806.0,74.7451,74.7539,74.7451,74.7539,27806.0
2021-03-26 14:45:00,84.82,84.84,84.81,84.83,28065.0,74.7539,74.7715,74.7451,74.7627,28065.0
2021-03-26 14:50:00,84.84,84.84,84.83,84.84,35070.0,74.7715,74.7715,74.7627,74.7715,35070.0
2021-03-26 14:55:00,84.84,84.84,84.82,84.82,53820.0,74.7715,74.7715,74.7539,74.7539,53820.0
2021-03-26 15:00:00,84.81,84.82,84.79,84.8,40656.0,74.7451,74.7539,74.7274,74.7363,40656.0
2021-03-26 15:05:00,84.8,84.81,84.79,84.81,37269.0,74.7363,74.7451,74.7274,74.7451,37269.0
2021-03-26 15:10:00,84.81,84.82,84.79,84.8,26835.0,74.7451,74.7539,74.7274,74.7363,26835.0
2021-03-26 15:15:00,84.8,84.81,84.79,84.81,38287.0,74.7363,74.7451,74.7274,74.7451,38287.0
2021-03-26 15:20:00,84.8,84.81,84.8,84.81,46760.0,74.7363,74.7451,74.7363,74.7451,46760.0
2021-03-26 15:25:00,84.81,84.82,84.8,84.81,50004.0,74.7451,74.7539,74.7363,74.7451,50004.0
2021-03-26 15:30:00,84.81,84.82,84.81,84.81,17490.0,74.7451,74.7539,74.7451,74.7451,17490.0
2021-03-26 15:35:00,84.81,84.83,84.81,84.83,29562.0,74.7451,74.7627,74.7451,74.7627,29562.0
2021-03-26 15:40:00,84.83,84.84,84.82,84.83,44746.0,74.7627,74.7715,74.7539,74.7627,44746.0
2021-03-26 15:45:00,84.83,84.83,84.82,84.82,47518.0,74.7627,74.7627,74.7539,74.7539,47518.0
2021-03-26 15:50:00,84.82,84.83,84.81,84.82,57253.0,74.7539,74.7627,74.7451,74.7539,57253.0
2021-03-26 15:55:00,84.81,84.82,84.79,84.79,52077.0,74.7451,74.7539,74.7274,74.7274,52077.0
2021-03-29 09:30:00,84.8,84.83,84.79,84.8,108733.0,74.7363,74.7627,74.7274,74.7363,108733.0
2021-03-29 09:35:00,84.81,84.81,84.78,84.79,108479.0,74.7451,74.7451,74.7186,74.7274,108479.0
2021-03-29 09:40:00,84.79,84.79,84.76,84.77,31948.0,74.7274,74.7274,74.701,74.7098,31948.0
2021-03-29 09:45:00,84.76,84.77,84.74,84.77,30630.0,74.701,74.7098,74.6834,74.7098,30630.0
2021-03-29 09:50:00,84.76,84.77,84.7,84.71,18119.0,74.701,74.7098,74.6481,74.6569,18119.0
2021-03-29 09:55:00,84.72,84.72,84.69,84.7,39156.0,74.6658,74.6658,74.6393,74.6481,39156.0
2021-03-29 10:00:00,84.69,84.71,84.68,84.7,56000.0,74.6393,74.6569,74.6305,74.6481,56000.0
2021-03-29 10:05:00,84.7,84.7,84.67,84.7,37171.0,74.6481,74.6481,74.6217,74.6481,37171.0
2021-03-29 10:10:00,84.7,84.71,84.69,84.7,22628.0,74.6481,74.6569,74.6393,74.6481,22628.0
2021-03-29 10:15:00,84.7,84.72,84.7,84.72,57908.0,74.6481,74.6658,74.6481,74.6658,57908.0
2021-03-29 10:20:00,84.72,84.74,84.7,84.73,9502.0,74.6658,74.6834,74.6481,74.6746,9502.0
2021-03-29 10:25:00,84.73,84.75,84.72,84.73,29718.0,74.6746,74.6922,74.6658,74.6746,29718.0
2021-03-29 10:30:00,84.72,84.73,84.7,84.71,17356.0,74.6658,74.6746,74.6481,74.6569,17356.0
2021-03-29 10:35:00,84.7,84.73,84.7,84.72,39869.0,74.6481,74.6746,74.6481,74.6658,39869.0
2021-03-29 10:40:00,84.72,84.73,84.7,84.73,33596.0,74.6658,74.6746,74.6481,74.6746,33596.0
2021-03-29 10:45:00,84.72,84.73,84.7,84.71,24562.0,74.6658,74.6746,74.6481,74.6569,24562.0
2021-03-29 10:50:00,84.71,84.73,84.71,84.73,30286.0,74.6569,74.6746,74.6569,74.6746,30286.0
2021-03-29 10:55:00,84.73,84.73,84.71,84.72,25818.0,74.6746,74.6746,74.6569,74.6658,25818.0
2021-03-29 11:00:00,84.72,84.72,84.69,84.7,26530.0,74.6658,74.6658,74.6393,74.6481,26530.0
2021-03-29 11:05:00,84.7,84.7,84.68,84.69,43683.0,74.6481,74.6481,74.6305,74.6393,43683.0
2021-03-29 11:10:00,84.7,84.7,84.67,84.68,48472.0,74.6481,74.6481,74.6217,74.6305,48472.0
2021-03-29 11:15:00,84.68,84.69,84.67,84.67,31539.0,74.6305,74.6393,74.6217,74.6217,31539.0
2021-03-29 11:20:00,84.68,84.69,84.68,84.69,17641.0,74.6305,74.6393,74.6305,74.6393,17641.0
2021-03-29 11:25:00,84.69,84.7,84.68,84.69,42820.0,74.6393,74.6481,74.6305,74.6393,42820.0
2021-03-29 11:30:00,84.7,84.7,84.69,84.7,44252.0,74.6481,74.6481,74.6393,74.6481,44252.0
2021-03-29 11:35:00,84.7,84.7,84.69,84.7,28169.0,74.6481,74.6481,74.6393,74.6481,28169.0
2021-03-29 11:40:00,84.7,84.71,84.69,84.7,35441.0,74.6481,74.6569,74.6393,74.6481,35441.0
2021-03-29 11:45:00,84.69,84.71,84.69,84.71,30049.0,74.6393,74.6569,74.6393,74.6569,30049.0
2021-03-29 11:50:00,84.7,84.72,84.7,84.7,25320.0,74.6481,74.6658,74.6481,74.6481,25320.0
2021-03-29 11:55:00,84.71,84.73,84.7,84.72,63530.0,74.6569,74.6746,74.6481,74.6658,63530.0
2021-03-29 12:00:00,84.71,84.72,84.7,84.72,35604.0,74.6569,74.6658,74.6481,74.6658,35604.0
2021-03-29 12:05:00,84.71,84.72,84.7,84.72,30531.0,74.6569,74.6658,74.6481,74.6658,30531.0
2021-03-29 12:10:00,84.72,84.72,84.71,84.72,23254.0,74.6658,74.6658,74.6569,74.6658,23254.0
2021-03-29 12:15:00,84.71,84.73,84.71,84.72,61484.0,74.6569,74.6746,74.6569,74.6658,61484.0
2021-03-29 12:20:00,84.72,84.73,84.71,84.73,58935.0,74.6658,74.6746,74.6569,74.6746,58935.0
2021-03-29 12:25:00,84.73,84.73,84.72,84.73,46795.0,74.6746,74.6746,74.6658,74.6746,46795.0
2021-03-29 12:30:00,84.73,84.73,84.72,84.73,13779.0,74.6746,74.6746,74.6658,74.6746,13779.0
2021-03-29 12:35:00,84.72,84.73,84.72,84.73,32770.0,74.6658,74.6746,74.6658,74.6746,32770.0
2021-03-29 12:40:00,84.72,84.73,84.7,84.7,57247.0,74.6658,74.6746,74.6481,74.6481,57247.0
2021-03-29 12:45:00,84.71,84.73,84.7,84.73,33320.0,74.6569,74.6746,74.6481,74.6746,33320.0
2021-03-29 12:50:00,84.73,84.73,84.72,84.73,59437.0,74.6746,74.6746,74.6658,74.6746,59437.0
2021-03-29 12:55:00,84.73,84.73,84.72,84.73,34037.0,74.6746,74.6746,74.6658,74.6746,34037.0
2021-03-29 13:00:00,84.73,84.73,84.7,84.7,42118.0,74.6746,74.6746,74.6481,74.6481,42118.0
2021-03-29 13:05:00,84.7,84.71,84.69,84.7,34754.0,74.6481,74.6569,74.6393,74.6481,34754.0
2021-03-29 13:10:00,84.71,84.71,84.69,84.7,20949.0,74.6569,74.6569,74.6393,74.6481,20949.0
2021-03-29 13:15:00,84.7,84.71,84.69,84.69,41594.0,74.6481,74.6569,74.6393,74.6393,41594.0
2021-03-29 13:20:00,84.7,84.7,84.68,84.69,36400.0,74.6481,74.6481,74.6305,74.6393,36400.0
2021-03-29 13:25:00,84.69,84.69,84.67,84.67,59346.0,74.6393,74.6393,74.6217,74.6217,59346.0
2021-03-29 13:30:00,84.67,84.68,84.67,84.67,21981.0,74.6217,74.6305,74.6217,74.6217,21981.0
2021-03-29 13:35:00,84.68,84.69,84.67,84.68,32150.0,74.6305,74.6393,74.6217,74.6305,32150.0
2021-03-29 13:40:00,84.67,84.68,84.66,84.67,32165.0,74.6217,74.6305,74.6129,74.6217,32165.0
2021-03-29 13:45:00,84.67,84.68,84.66,84.67,19824.0,74.6217,74.6305,74.6129,74.6217,19824.0
2021-03-29 13:50:00,84.67,84.68,84.67,84.67,44261.0,74.6217,74.6305,74.6217,74.6217,44261.0
2021-03-29 13:55:00,84.67,84.68,84.66,84.67,30187.0,74.6217,74.6305,74.6129,74.6217,30187.0
2021-03-29 14:00:00,84.66,84.67,84.63,84.64,40237.0,74.6129,74.6217,74.5864,74.5952,40237.0
2021-03-29 14:05:00,84.64,84.65,84.63,84.64,108572.0,74.5952,74.6041,74.5864,74.5952,108572.0
2021-03-29 14:10:00,84.64,84.64,84.62,84.63,26600.0,74.5952,74.5952,74.5776,74.5864,26600.0
2021-03-29 14:15:00,84.63,84.64,84.62,84.62,46057.0,74.5864,74.5952,74.5776,74.5776,46057.0
2021-03-29 14:20:00,84.63,84.63,84.6,84.61,32503.0,74.5864,74.5864,74.56,74.5688,32503.0
2021-03-29 14:25:00,84.6,84.61,84.59,84.59,121113.0,74.56,74.5688,74.5512,74.5512,121113.0
2021-03-29 14:30:00,84.59,84.61,84.59,84.61,51117.0,74.5512,74.5688,74.5512,74.5688,51117.0
2021-03-29 14:35:00,84.6,84.62,84.6,84.61,60793.0,74.56,74.5776,74.56,74.5688,60793.0
2021-03-29 14:40:00,84.61,84.61,84.58,84.59,55825.0,74.5688,74.5688,74.5424,74.5512,55825.0
2021-03-29 14:45:00,84.59,84.6,84.58,84.6,98391.0,74.5512,74.56,74.5424,74.56,98391.0
2021-03-29 14:50:00,84.6,84.62,84.59,84.61,58604.0,74.56,74.5776,74.5512,74.5688,58604.0
2021-03-29 14:55:00,84.62,84.62,84.6,84.61,80370.0,74.5776,74.5776,74.56,74.5688,80370.0
2021-03-29 15:00:00,84.61,84.63,84.6,84.63,128437.0,74.5688,74.5864,74.56,74.5864,128437.0
2021-03-29 15:05:00,84.63,84.63,84.59,84.59,70428.0,74.5864,74.5864,74.5512,74.5512,70428.0
2021-03-29 15:10:00,84.59,84.6,84.59,84.59,21952.0,74.5512,74.56,74.5512,74.5512,21952.0
2021-03-29 15:15:00,84.59,84.6,84.59,84.6,35489.0,74.5512,74.56,74.5512,74.56,35489.0
2021-03-29 15:20:00,84.59,84.61,84.59,84.61,49088.0,74.5512,74.5688,74.5512,74.5688,49088.0
2021-03-29 15:25:00,84.6,84.62,84.6,84.62,43587.0,74.56,74.5776,74.56,74.5776,43587.0
2021-03-29 15:30:00,84.62,84.64,84.61,84.64,32267.0,74.5776,74.5952,74.5688,74.5952,32267.0
2021-03-29 15:35:00,84.64,84.66,84.63,84.65,49094.0,74.5952,74.6129,74.5864,74.6041,49094.0
2021-03-29 15:40:00,84.66,84.66,84.65,84.65,47689.0,74.6129,74.6129,74.6041,74.6041,47689.0
2021-03-29 15:45:00,84.65,84.66,84.65,84.65,31914.0,74.6041,74.6129,74.6041,74.6041,31914.0
2021-03-29 15:50:00,84.66,84.67,84.65,84.67,20122.0,74.6129,74.6217,74.6041,74.6217,20122.0
2021-03-29 15:55:00,84.66,84.67,84.64,84.65,79444.0,74.6129,74.6217,74.5952,74.6041,79444.0
2021-03-30 09:30:00,84.57,84.59,84.56,84.58,88477.0,74.5336,74.5512,74.5247,74.5424,88477.0
2021-03-30 09:35:00,84.58,84.58,84.55,84.57,38917.0,74.5424,74.5424,74.5159,74.5336,38917.0
2021-03-30 09:40:00,84.56,84.57,84.54,84.54,23479.0,74.5247,74.5336,74.5071,74.5071,23479.0
2021-03-30 09:45:00,84.55,84.57,84.54,84.56,14178.0,74.5159,74.5336,74.5071,74.5247,14178.0
2021-03-30 09:50:00,84.57,84.58,84.56,84.57,17760.0,74.5336,74.5424,74.5247,74.5336,17760.0
2021-03-30 09:55:00,84.58,84.59,84.57,84.59,31749.0,74.5424,74.5512,74.5336,74.5512,31749.0
2021-03-30 10:00:00,84.59,84.6,84.53,84.53,45721.0,74.5512,74.56,74.4983,74.4983,45721.0
2021-03-30 10:05:00,84.52,84.54,84.5,84.52,35774.0,74.4895,74.5071,74.4719,74.4895,35774.0
2021-03-30 10:10:00,84.52,84.55,84.52,84.53,34518.0,74.4895,74.5159,74.4895,74.4983,34518.0
2021-03-30 10:15:00,84.53,84.56,84.52,84.54,47703.0,74.4983,74.5247,74.4895,74.5071,47703.0
2021-03-30 10:20:00,84.55,84.56,84.53,84.55,51068.0,74.5159,74.5247,74.4983,74.5159,51068.0
2021-03-30 10:25:00,84.55,84.55,84.53,84.54,55309.0,74.5159,74.5159,74.4983,74.5071,55309.0
2021-03-30 10:30:00,84.54,84.56,84.53,84.55,51725.0,74.5071,74.5247,74.4983,74.5159,51725.0
2021-03-30 10:35:00,84.55,84.55,84.54,84.54,32918.0,74.5159,74.5159,74.5071,74.5071,32918.0
2021-03-30 10:40:00,84.55,84.58,84.54,84.58,45233.0,74.5159,74.5424,74.5071,74.5424,45233.0
2021-03-30 10:45:00,84.58,84.58,84.54,84.56,46028.0,74.5424,74.5424,74.5071,74.5247,46028.0
2021-03-30 10:50:00,84.56,84.58,84.55,84.56,55253.0,74.5247,74.5424,74.5159,74.5247,55253.0
2021-03-30 10:55:00,84.56,84.57,84.54,84.56,64925.0,74.5247,74.5336,74.5071,74.5247,64925.0
2021-03-30 11:00:00,84.56,84.57,84.55,84.56,23420.0,74.5247,74.5336,74.5159,74.5247,23420.0
2021-03-30 11:05:00,84.57,84.58,84.56,84.56,74812.0,74.5336,74.5424,74.5247,74.5247,74812.0
2021-03-30 11:10:00,84.58,84.58,84.56,84.58,64926.0,74.5424,74.5424,74.5247,74.5424,64926.0
2021-03-30 11:15:00,84.58,84.58,84.56,84.56,66243.0,74.5424,74.5424,74.5247,74.5247,66243.0
2021-03-30 11:20:00,84.56,84.58,84.56,84.58,81796.0,74.5247,74.5424,74.5247,74.5424,81796.0
2021-03-30 11:25:00,84.58,84.6,84.57,84.6,52503.0,74.5424,74.56,74.5336,74.56,52503.0
2021-03-30 11:30:00,84.59,84.61,84.59,84.61,86831.0,74.5512,74.5688,74.5512,74.5688,86831.0
2021-03-30 11:35:00,84.61,84.64,84.6,84.63,192394.0,74.5688,74.5952,74.56,74.5864,192394.0
2021-03-30 11:40:00,84.64,84.65,84.63,84.64,77798.0,74.5952,74.6041,74.5864,74.5952,77798.0
2021-03-30 11:45:00,84.64,84.67,84.63,84.66,151327.0,74.5952,74.6217,74.5864,74.6129,151327.0
2021-03-30 11:50:00,84.66,84.69,84.65,84.69,45305.0,74.6129,74.6393,74.6041,74.6393,45305.0
2021-03-30 11:55:00,84.69,84.7,84.67,84.67,106389.0,74.6393,74.6481,74.6217,74.6217,106389.0
2021-03-30 12:00:00,84.68,84.7,84.67,84.67,30402.0,74.6305,74.6481,74.6217,74.6217,30402.0
2021-03-30 12:05:00,84.67,84.68,84.64,84.65,325198.0,74.6217,74.6305,74.5952,74.6041,325198.0
2021-03-30 12:10:00,84.65,84.66,84.63,84.64,72103.0,74.6041,74.6129,74.5864,74.5952,72103.0
2021-03-30 12:15:00,84.64,84.66,84.64,84.65,11709.0,74.5952,74.6129,74.5952,74.6041,11709.0
2021-03-30 12:20:00,84.65,84.67,84.65,84.66,14679.0,74.6041,74.6217,74.6041,74.6129,14679.0
2021-03-30 12:25:00,84.66,84.66,84.64,84.65,10766.0,74.6129,74.6129,74.5952,74.6041,10766.0
2021-03-30 12:30:00,84.65,84.65,84.63,84.65,43250.0,74.6041,74.6041,74.5864,74.6041,43250.0
2021-03-30 12:35:00,84.64,84.65,84.63,84.63,15561.0,74.5952,74.6041,74.5864,74.5864,15561.0
2021-03-30 12:40:00,84.64,84.64,84.63,84.63,20829.0,74.5952,74.5952,74.5864,74.5864,20829.0
2021-03-30 12:45:00,84.63,84.65,84.63,84.65,16155.0,74.5864,74.6041,74.5864,74.6041,16155.0
2021-03-30 12:50:00,84.64,84.66,84.64,84.65,32575.0,74.5952,74.6129,74.5952,74.6041,32575.0
2021-03-30 12:55:00,84.66,84.68,84.65,84.67,30344.0,74.6129,74.6305,74.6041,74.6217,30344.0
2021-03-30 13:00:00,84.67,84.69,84.66,84.68,61319.0,74.6217,74.6393,74.6129,74.6305,61319.0
2021-03-30 13:05:00,84.69,84.7,84.67,84.67,35817.0,74.6393,74.6481,74.6217,74.6217,35817.0
2021-03-30 13:10:00,84.67,84.68,84.67,84.67,12789.0,74.6217,74.6305,74.6217,74.6217,12789.0
2021-03-30 13:15:00,84.67,84.69,84.67,84.68,22568.0,74.6217,74.6393,74.6217,74.6305,22568.0
2021-03-30 13:20:00,84.69,84.69,84.67,84.68,28153.0,74.6393,74.6393,74.6217,74.6305,28153.0
2021-03-30 13:25:00,84.67,84.7,84.67,84.69,123391.0,74.6217,74.6481,74.6217,74.6393,123391.0
2021-03-30 13:30:00,84.7,84.7,84.68,84.68,19039.0,74.6481,74.6481,74.6305,74.6305,19039.0
2021-03-30 13:35:00,84.68,84.71,84.68,84.69,40440.0,74.6305,74.6569,74.6305,74.6393,40440.0
2021-03-30 13:40:00,84.7,84.7,84.68,84.7,59230.0,74.6481,74.6481,74.6305,74.6481,59230.0
2021-03-30 13:45:00,84.7,84.7,84.69,84.69,13036.0,74.6481,74.6481,74.6393,74.6393,13036.0
2021-03-30 13:50:00,84.69,84.71,84.69,84.7,61759.0,74.6393,74.6569,74.6393,74.6481,61759.0
2021-03-30 13:55:00,84.7,84.7,84.68,84.69,23375.0,74.6481,74.6481,74.6305,74.6393,23375.0
2021-03-30 14:00:00,84.69,84.69,84.68,84.69,18991.0,74.6393,74.6393,74.6305,74.6393,18991.0
2021-03-30 14:05:00,84.69,84.7,84.68,84.7,22754.0,74.6393,74.6481,74.6305,74.6481,22754.0
2021-03-30 14:10:00,84.7,84.72,84.69,84.72,240473.0,74.6481,74.6658,74.6393,74.6658,240473.0
2021-03-30 14:15:00,84.72,84.72,84.7,84.7,305298.0,74.6658,74.6658,74.6481,74.6481,305298.0
2021-03-30 14:20:00,84.7,84.71,84.69,84.7,44122.0,74.6481,74.6569,74.6393,74.6481,44122.0
2021-03-30 14:25:00,84.69,84.7,84.67,84.67,20442.0,74.6393,74.6481,74.6217,74.6217,20442.0
2021-03-30 14:30:00,84.68,84.68,84.66,84.68,152243.0,74.6305,74.6305,74.6129,74.6305,152243.0
2021-03-30 14:35:00,84.67,84.69,84.67,84.69,40094.0,74.6217,74.6393,74.6217,74.6393,40094.0
2021-03-30 14:40:00,84.7,84.7,84.69,84.7,41472.0,74.6481,74.6481,74.6393,74.6481,41472.0
2021-03-30 14:45:00,84.7,84.7,84.69,84.7,19981.0,74.6481,74.6481,74.6393,74.6481,19981.0
2021-03-30 14:50:00,84.7,84.7,84.69,84.69,21769.0,74.6481,74.6481,74.6393,74.6393,21769.0
2021-03-30 14:55:00,84.7,84.71,84.68,84.7,52108.0,74.6481,74.6569,74.6305,74.6481,52108.0
2021-03-30 15:00:00,84.7,84.72,84.7,84.72,83235.0,74.6481,74.6658,74.6481,74.6658,83235.0
2021-03-30 15:05:00,84.72,84.73,84.71,84.73,60076.0,74.6658,74.6746,74.6569,74.6746,60076.0
2021-03-30 15:10:00,84.73,84.73,84.72,84.73,22691.0,74.6746,74.6746,74.6658,74.6746,22691.0
2021-03-30 15:15:00,84.72,84.75,84.72,84.73,100328.0,74.6658,74.6922,74.6658,74.6746,100328.0
2021-03-30 15:20:00,84.74,84.75,84.73,84.75,59530.0,74.6834,74.6922,74.6746,74.6922,59530.0
2021-03-30 15:25:00,84.75,84.75,84.74,84.75,77723.0,74.6922,74.6922,74.6834,74.6922,77723.0
2021-03-30 15:30:00,84.74,84.76,84.74,84.76,39738.0,74.6834,74.701,74.6834,74.701,39738.0
2021-03-30 15:35:00,84.75,84.76,84.75,84.75,37282.0,74.6922,74.701,74.6922,74.6922,37282.0
2021-03-30 15:40:00,84.76,84.76,84.75,84.75,51129.0,74.701,74.701,74.6922,74.6922,51129.0
2021-03-30 15:45:00,84.76,84.77,84.75,84.77,33481.0,74.701,74.7098,74.6922,74.7098,33481.0
2021-03-30 15:50:00,84.77,84.77,84.76,84.76,22759.0,74.7098,74.7098,74.701,74.701,22759.0
2021-03-30 15:55:00,84.77,84.77,84.73,84.75,69055.0,74.7098,74.7098,74.6746,74.6922,69055.0
2021-03-31 09:30:00,84.76,84.78,84.75,84.77,85772.0,74.701,74.7186,74.6922,74.7098,85772.0
2021-03-31 09:35:00,84.78,84.78,84.73,84.74,70817.0,74.7186,74.7186,74.6746,74.6834,70817.0
2021-03-31 09:40:00,84.74,84.75,84.73,84.74,25452.0,74.6834,74.6922,74.6746,74.6834,25452.0
2021-03-31 09:45:00,84.73,84.75,84.71,84.75,47888.0,74.6746,74.6922,74.6569,74.6922,47888.0
2021-03-31 09:50:00,84.76,84.77,84.74,84.77,72647.0,74.701,74.7098,74.6834,74.7098,72647.0
2021-03-31 09:55:00,84.77,84.78,84.75,84.78,29961.0,74.7098,74.7186,74.6922,74.7186,29961.0
2021-03-31 10:00:00,84.78,84.8,84.77,84.79,70114.0,74.7186,74.7363,74.7098,74.7274,70114.0
2021-03-31 10:05:00,84.79,84.79,84.78,84.79,61771.0,74.7274,74.7274,74.7186,74.7274,61771.0
2021-03-31 10:10:00,84.8,84.81,84.79,84.81,90826.0,74.7363,74.7451,74.7274,74.7451,90826.0
2021-03-31 10:15:00,84.8,84.81,84.8,84.81,95220.0,74.7363,74.7451,74.7363,74.7451,95220.0
2021-03-31 10:20:00,84.81,84.81,84.8,84.81,67786.0,74.7451,74.7451,74.7363,74.7451,67786.0
2021-03-31 10:25:00,84.81,84.81,84.79,84.8,88515.0,74.7451,74.7451,74.7274,74.7363,88515.0
2021-03-31 10:30:00,84.8,84.81,84.79,84.8,55251.0,74.7363,74.7451,74.7274,74.7363,55251.0
2021-03-31 10:35:00,84.8,84.8,84.79,84.8,37609.0,74.7363,74.7363,74.7274,74.7363,37609.0
2021-03-31 10:40:00,84.8,84.8,84.79,84.8,39481.0,74.7363,74.7363,74.7274,74.7363,39481.0
2021-03-31 10:45:00,84.8,84.81,84.79,84.81,46681.0,74.7363,74.7451,74.7274,74.7451,46681.0
2021-03-31 10:50:00,84.81,84.82,84.8,84.81,80682.0,74.7451,74.7539,74.7363,74.7451,80682.0
2021-03-31 10:55:00,84.82,84.84,84.82,84.84,101512.0,74.7539,74.7715,74.7539,74.7715,101512.0
2021-03-31 11:00:00,84.84,84.85,84.81,84.83,80040.0,74.7715,74.7803,74.7451,74.7627,80040.0
2021-03-31 11:05:00,84.83,84.85,84.83,84.84,54564.0,74.7627,74.7803,74.7627,74.7715,54564.0
2021-03-31 11:10:00,84.84,84.85,84.83,84.83,50551.0,74.7715,74.7803,74.7627,74.7627,50551.0
2021-03-31 11:15:00,84.83,84.84,84.82,84.84,52022.0,74.7627,74.7715,74.7539,74.7715,52022.0
2021-03-31 11:20:00,84.83,84.84,84.81,84.82,87962.0,74.7627,74.7715,74.7451,74.7539,87962.0
2021-03-31 11:25:00,84.83,84.83,84.8,84.81,52485.0,74.7627,74.7627,74.7363,74.7451,52485.0
2021-03-31 11:30:00,84.81,84.81,84.79,84.8,20498.0,74.7451,74.7451,74.7274,74.7363,20498.0
2021-03-31 11:35:00,84.8,84.81,84.79,84.8,38370.0,74.7363,74.7451,74.7274,74.7363,38370.0
2021-03-31 11:40:00,84.81,84.83,84.8,84.83,27880.0,74.7451,74.7627,74.7363,74.7627,27880.0
2021-03-31 11:45:00,84.83,84.84,84.81,84.84,104328.0,74.7627,74.7715,74.7451,74.7715,104328.0
2021-03-31 11:50:00,84.83,84.85,84.83,84.84,58969.0,74.7627,74.7803,74.7627,74.7715,58969.0
2021-03-31 11:55:00,84.84,84.85,84.82,84.84,84353.0,74.7715,74.7803,74.7539,74.7715,84353.0
2021-03-31 12:00:00,84.84,84.84,84.83,84.84,30834.0,74.7715,74.7715,74.7627,74.7715,30834.0
2021-03-31 12:05:00,84.84,84.85,84.83,84.84,82327.0,74.7715,74.7803,74.7627,74.7715,82327.0
2021-03-31 12:10:00,84.84,84.84,84.83,84.84,22291.0,74.7715,74.7715,74.7627,74.7715,22291.0
2021-03-31 12:15:00,84.84,84.84,84.83,84.84,16791.0,74.7715,74.7715,74.7627,74.7715,16791.0
2021-03-31 12:20:00,84.83,84.84,84.83,84.83,17259.0,74.7627,74.7715,74.7627,74.7627,17259.0
2021-03-31 12:25:00,84.84,84.84,84.81,84.81,23885.0,74.7715,74.7715,74.7451,74.7451,23885.0
2021-03-31 12:30:00,84.81,84.82,84.8,84.81,24195.0,74.7451,74.7539,74.7363,74.7451,24195.0
2021-03-31 12:35:00,84.81,84.82,84.8,84.81,69708.0,74.7451,74.7539,74.7363,74.7451,69708.0
2021-03-31 12:40:00,84.81,84.82,84.8,84.82,57727.0,74.7451,74.7539,74.7363,74.7539,57727.0
2021-03-31 12:45:00,84.81,84.83,84.81,84.83,55923.0,74.7451,74.7627,74.7451,74.7627,55923.0
2021-03-31 12:50:00,84.82,84.83,84.81,84.81,22485.0,74.7539,74.7627,74.7451,74.7451,22485.0
2021-03-31 12:55:00,84.81,84.82,84.8,84.81,41281.0,74.7451,74.7539,74.7363,74.7451,41281.0
2021-03-31 13:00:00,84.81,84.83,84.8,84.82,27709.0,74.7451,74.7627,74.7363,74.7539,27709.0
2021-03-31 13:05:00,84.82,84.83,84.81,84.82,23071.0,74.7539,74.7627,74.7451,74.7539,23071.0
2021-03-31 13:10:00,84.81,84.82,84.79,84.8,19241.0,74.7451,74.7539,74.7274,74.7363,19241.0
2021-03-31 13:15:00,84.79,84.8,84.77,84.78,27888.0,74.7274,74.7363,74.7098,74.7186,27888.0
2021-03-31 13:20:00,84.78,84.8,84.77,84.79,101454.0,74.7186,74.7363,74.7098,74.7274,101454.0
2021-03-31 13:25:00,84.79,84.8,84.79,84.79,27420.0,74.7274,74.7363,74.7274,74.7274,27420.0
2021-03-31 13:30:00,84.79,84.8,84.79,84.79,66835.0,74.7274,74.7363,74.7274,74.7274,66835.0
2021-03-31 13:35:00,84.8,84.81,84.78,84.8,30793.0,74.7363,74.7451,74.7186,74.7363,30793.0
2021-03-31 13:40:00,84.8,84.8,84.78,84.79,27472.0,74.7363,74.7363,74.7186,74.7274,27472.0
2021-03-31 13:45:00,84.78,84.79,84.75,84.76,71515.0,74.7186,74.7274,74.6922,74.701,71515.0
2021-03-31 13:50:00,84.77,84.77,84.74,84.75,43416.0,74.7098,74.7098,74.6834,74.6922,43416.0
2021-03-31 13:55:00,84.74,84.75,84.72,84.72,78054.0,74.6834,74.6922,74.6658,74.6658,78054.0
2021-03-31 14:00:00,84.72,84.73,84.69,84.7,39870.0,74.6658,74.6746,74.6393,74.6481,39870.0
2021-03-31 14:05:00,84.71,84.73,84.71,84.73,22353.0,74.6569,74.6746,74.6569,74.6746,22353.0
2021-03-31 14:10:00,84.73,84.75,84.72,84.73,134870.0,74.6746,74.6922,74.6658,74.6746,134870.0
2021-03-31 14:15:00,84.73,84.74,84.72,84.72,29527.0,74.6746,74.6834,74.6658,74.6658,29527.0
2021-03-31 14:20:00,84.73,84.74,84.72,84.73,18617.0,74.6746,74.6834,74.6658,74.6746,18617.0
2021-03-31 14:25:00,84.72,84.74,84.72,84.73,24750.0,74.6658,74.6834,74.6658,74.6746,24750.0
2021-03-31 14:30:00,84.73,84.73,84.72,84.72,16904.0,74.6746,74.6746,74.6658,74.6658,16904.0
2021-03-31 14:35:00,84.73,84.73,84.69,84.7,40913.0,74.6746,74.6746,74.6393,74.6481,40913.0
2021-03-31 14:40:00,84.7,84.7,84.66,84.67,641463.0,74.6481,74.6481,74.6129,74.6217,641463.0
2021-03-31 14:45:00,84.67,84.67,84.64,84.65,354608.0,74.6217,74.6217,74.5952,74.6041,354608.0
2021-03-31 14:50:00,84.64,84.67,84.64,84.66,265054.0,74.5952,74.6217,74.5952,74.6129,265054.0
2021-03-31 14:55:00,84.66,84.68,84.63,84.66,133940.0,74.6129,74.6305,74.5864,74.6129,133940.0
2021-03-31 15:00:00,84.66,84.69,84.65,84.68,86826.0,74.6129,74.6393,74.6041,74.6305,86826.0
2021-03-31 15:05:00,84.67,84.69,84.67,84.68,142893.0,74.6217,74.6393,74.6217,74.6305,142893.0
2021-03-31 15:10:00,84.69,84.71,84.69,84.7,118923.0,74.6393,74.6569,74.6393,74.6481,118923.0
2021-03-31 15:15:00,84.71,84.71,84.69,84.7,104068.0,74.6569,74.6569,74.6393,74.6481,104068.0
2021-03-31 15:20:00,84.71,84.72,84.7,84.72,56131.0,74.6569,74.6658,74.6481,74.6658,56131.0
2021-03-31 15:25:00,84.72,84.72,84.71,84.72,16622.0,74.6658,74.6658,74.6569,74.6658,16622.0
2021-03-31 15:30:00,84.72,84.72,84.7,84.71,70151.0,74.6658,74.6658,74.6481,74.6569,70151.0
2021-03-31 15:35:00,84.7,84.72,84.69,84.72,91471.0,74.6481,74.6658,74.6393,74.6658,91471.0
2021-03-31 15:40:00,84.72,84.73,84.71,84.73,81810.0,74.6658,74.6746,74.6569,74.6746,81810.0
2021-03-31 15:45:00,84.72,84.74,84.71,84.72,286339.0,74.6658,74.6834,74.6569,74.6658,286339.0
2021-03-31 15:50:00,84.71,84.72,84.67,84.72,147268.0,74.6569,74.6658,74.6217,74.6658,147268.0
2021-03-31 15:55:00,84.72,84.75,84.71,84.71,709396.0,74.6658,74.6922,74.6569,74.6569,709396.0
2021-04-01 09:30:00,84.78,84.8,84.69,84.7,118335.0,74.8882,74.9059,74.8087,74.8175,118335.0
2021-04-01 09:35:00,84.7,84.72,84.7,84.72,54971.0,74.8175,74.8352,74.8175,74.8352,54971.0
2021-04-01 09:40:00,84.71,84.72,84.69,84.7,55012.0,74.8264,74.8352,74.8087,74.8175,55012.0
2021-04-01 09:45:00,84.69,84.7,84.69,84.7,19533.0,74.8087,74.8175,74.8087,74.8175,19533.0
2021-04-01 09:50:00,84.7,84.71,84.69,84.7,25555.0,74.8175,74.8264,74.8087,74.8175,25555.0
2021-04-01 09:55:00,84.7,84.71,84.69,84.7,15765.0,74.8175,74.8264,74.8087,74.8175,15765.0
2021-04-01 10:00:00,84.69,84.71,84.68,84.69,73844.0,74.8087,74.8264,74.7999,74.8087,73844.0
2021-04-01 10:05:00,84.69,84.69,84.67,84.69,30771.0,74.8087,74.8087,74.791,74.8087,30771.0
2021-04-01 10:10:00,84.69,84.7,84.68,84.7,63976.0,74.8087,74.8175,74.7999,74.8175,63976.0
2021-04-01 10:15:00,84.7,84.7,84.69,84.7,23019.0,74.8175,74.8175,74.8087,74.8175,23019.0
2021-04-01 10:20:00,84.7,84.71,84.69,84.7,44765.0,74.8175,74.8264,74.8087,74.8175,44765.0
2021-04-01 10:25:00,84.7,84.75,84.7,84.73,86408.0,74.8175,74.8617,74.8175,74.844,86408.0
2021-04-01 10:30:00,84.74,84.76,84.73,84.76,97587.0,74.8529,74.8705,74.844,74.8705,97587.0
2021-04-01 10:35:00,84.76,84.76,84.74,84.74,25824.0,74.8705,74.8705,74.8529,74.8529,25824.0
2021-04-01 10:40:00,84.75,84.76,84.74,84.76,36136.0,74.8617,74.8705,74.8529,74.8705,36136.0
2021-04-01 10:45:00,84.76,84.76,84.75,84.76,40530.0,74.8705,74.8705,74.8617,74.8705,40530.0
2021-04-01 10:50:00,84.76,84.78,84.76,84.78,19446.0,74.8705,74.8882,74.8705,74.8882,19446.0
2021-04-01 10:55:00,84.78,84.78,84.77,84.78,14532.0,74.8882,74.8882,74.8794,74.8882,14532.0
2021-04-01 11:00:00,84.77,84.8,84.76,84.79,23613.0,74.8794,74.9059,74.8705,74.897,23613.0
2021-04-01 11:05:00,84.79,84.81,84.79,84.8,60753.0,74.897,74.9147,74.897,74.9059,60753.0
2021-04-01 11:10:00,84.79,84.81,84.79,84.8,25099.0,74.897,74.9147,74.897,74.9059,25099.0
2021-04-01 11:15:00,84.81,84.82,84.8,84.81,17257.0,74.9147,74.9235,74.9059,74.9147,17257.0
2021-04-01 11:20:00,84.81,84.82,84.8,84.81,18551.0,74.9147,74.9235,74.9059,74.9147,18551.0
2021-04-01 11:25:00,84.81,84.82,84.79,84.8,51855.0,74.9147,74.9235,74.897,74.9059,51855.0
2021-04-01 11:30:00,84.8,84.81,84.79,84.79,29540.0,74.9059,74.9147,74.897,74.897,29540.0
2021-04-01 11:35:00,84.8,84.8,84.79,84.8,60553.0,74.9059,74.9059,74.897,74.9059,60553.0
2021-04-01 11:40:00,84.8,84.8,84.79,84.8,29357.0,74.9059,74.9059,74.897,74.9059,29357.0
2021-04-01 11:45:00,84.8,84.81,84.79,84.8,30238.0,74.9059,74.9147,74.897,74.9059,30238.0
2021-04-01 11:50:00,84.8,84.83,84.79,84.83,61950.0,74.9059,74.9324,74.897,74.9324,61950.0
2021-04-01 11:55:00,84.83,84.83,84.81,84.82,41732.0,74.9324,74.9324,74.9147,74.9235,41732.0
2021-04-01 12:00:00,84.83,84.84,84.82,84.82,81707.0,74.9324,74.9412,74.9235,74.9235,81707.0
2021-04-01 12:05:00,84.83,84.83,84.81,84.82,49249.0,74.9324,74.9324,74.9147,74.9235,49249.0
2021-04-01 12:10:00,84.82,84.84,84.81,84.83,24477.0,74.9235,74.9412,74.9147,74.9324,24477.0
2021-04-01 12:15:00,84.83,84.83,84.8,84.81,31060.0,74.9324,74.9324,74.9059,74.9147,31060.0
2021-04-01 12:20:00,84.81,84.81,84.79,84.8,19975.0,74.9147,74.9147,74.897,74.9059,19975.0
2021-04-01 12:25:00,84.8,84.8,84.79,84.8,35766.0,74.9059,74.9059,74.897,74.9059,35766.0
2021-04-01 12:30:00,84.8,84.8,84.79,84.8,35830.0,74.9059,74.9059,74.897,74.9059,35830.0
2021-04-01 12:35:00,84.8,84.81,84.79,84.81,36208.0,74.9059,74.9147,74.897,74.9147,36208.0
2021-04-01 12:40:00,84.8,84.81,84.8,84.8,38802.0,74.9059,74.9147,74.9059,74.9059,38802.0
2021-04-01 12:45:00,84.81,84.81,84.8,84.81,57501.0,74.9147,74.9147,74.9059,74.9147,57501.0
2021-04-01 12:50:00,84.8,84.8,84.78,84.79,87667.0,74.9059,74.9059,74.8882,74.897,87667.0
2021-04-01 12:55:00,84.79,84.79,84.78,84.79,70086.0,74.897,74.897,74.8882,74.897,70086.0
2021-04-01 13:00:00,84.8,84.8,84.79,84.8,26320.0,74.9059,74.9059,74.897,74.9059,26320.0
2021-04-01 13:05:00,84.8,84.8,84.79,84.79,20107.0,74.9059,74.9059,74.897,74.897,20107.0
2021-04-01 13:10:00,84.8,84.8,84.78,84.79,29654.0,74.9059,74.9059,74.8882,74.897,29654.0
2021-04-01 13:15:00,84.79,84.79,84.77,84.79,31919.0,74.897,74.897,74.8794,74.897,31919.0
2021-04-01 13:20:00,84.79,84.79,84.78,84.79,36823.0,74.897,74.897,74.8882,74.897,36823.0
2021-04-01 13:25:00,84.79,84.81,84.78,84.79,34703.0,74.897,74.9147,74.8882,74.897,34703.0
2021-04-01 13:30:00,84.79,84.79,84.77,84.79,55815.0,74.897,74.897,74.8794,74.897,55815.0
2021-04-01 13:35:00,84.78,84.79,84.71,84.71,574143.0,74.8882,74.897,74.8264,74.8264,574143.0
2021-04-01 13:40:00,84.77,84.77,84.76,84.77,63189.0,74.8794,74.8794,74.8705,74.8794,63189.0
2021-04-01 13:45:00,84.77,84.78,84.76,84.77,198630.0,74.8794,74.8882,74.8705,74.8794,198630.0
2021-04-01 13:50:00,84.77,84.78,84.77,84.78,32675.0,74.8794,74.8882,74.8794,74.8882,32675.0
2021-04-01 13:55:00,84.78,84.78,84.77,84.78,61441.0,74.8882,74.8882,74.8794,74.8882,61441.0
2021-04-01 14:00:00,84.78,84.8,84.78,84.79,114873.0,74.8882,74.9059,74.8882,74.897,114873.0
2021-04-01 14:05:00,84.79,84.81,84.79,84.8,40333.0,74.897,74.9147,74.897,74.9059,40333.0
2021-04-01 14:10:00,84.81,84.82,84.8,84.81,52472.0,74.9147,74.9235,74.9059,74.9147,52472.0
2021-04-01 14:15:00,84.81,84.81,84.8,84.81,74438.0,74.9147,74.9147,74.9059,74.9147,74438.0
2021-04-01 14:20:00,84.81,84.82,84.8,84.82,84617.0,74.9147,74.9235,74.9059,74.9235,84617.0
2021-04-01 14:25:00,84.81,84.82,84.8,84.81,54786.0,74.9147,74.9235,74.9059,74.9147,54786.0
2021-04-01 14:30:00,84.81,84.81,84.8,84.8,44588.0,74.9147,74.9147,74.9059,74.9059,44588.0
2021-04-01 14:35:00,84.81,84.81,84.8,84.81,98326.0,74.9147,74.9147,74.9059,74.9147,98326.0
2021-04-01 14:40:00,84.81,84.81,84.8,84.81,47229.0,74.9147,74.9147,74.9059,74.9147,47229.0
2021-04-01 14:45:00,84.81,84.81,84.8,84.81,63249.0,74.9147,74.9147,74.9059,74.9147,63249.0
2021-04-01 14:50:00,84.8,84.81,84.8,84.8,76796.0,74.9059,74.9147,74.9059,74.9059,76796.0
2021-04-01 14:55:00,84.81,84.81,84.8,84.81,51880.0,74.9147,74.9147,74.9059,74.9147,51880.0
2021-04-01 15:00:00,84.81,84.82,84.8,84.81,46378.0,74.9147,74.9235,74.9059,74.9147,46378.0
2021-04-01 15:05:00,84.81,84.82,84.81,84.82,28765.0,74.9147,74.9235,74.9147,74.9235,28765.0
2021-04-01 15:10:00,84.81,84.82,84.8,84.81,62676.0,74.9147,74.9235,74.9059,74.9147,62676.0
2021-04-01 15:15:00,84.81,84.81,84.8,84.8,35855.0,74.9147,74.9147,74.9059,74.9059,35855.0
2021-04-01 15:20:00,84.81,84.81,84.8,84.8,41353.0,74.9147,74.9147,74.9059,74.9059,41353.0
2021-04-01 15:25:00,84.81,84.82,84.8,84.82,64631.0,74.9147,74.9235,74.9059,74.9235,64631.0
2021-04-01 15:30:00,84.82,84.83,84.81,84.83,47672.0,74.9235,74.9324,74.9147,74.9324,47672.0
2021-04-01 15:35:00,84.83,84.83,84.8,84.81,58170.0,74.9324,74.9324,74.9059,74.9147,58170.0
2021-04-01 15:40:00,84.81,84.83,84.8,84.83,45734.0,74.9147,74.9324,74.9059,74.9324,45734.0
2021-04-01 15:45:00,84.83,84.84,84.82,84.84,75953.0,74.9324,74.9412,74.9235,74.9412,75953.0
2021-04-01 15:50:00,84.84,84.84,84.83,84.84,29700.0,74.9412,74.9412,74.9324,74.9412,29700.0
2021-04-01 15:55:00,84.84,84.84,84.81,84.81,108208.0,74.9412,74.9412,74.9147,74.9147,108208.0
2021-04-05 09:30:00,84.62,84.65,84.6,84.65,218735.0,74.7469,74.7734,74.7292,74.7734,218735.0
2021-04-05 09:35:00,84.64,84.65,84.56,84.58,127042.0,74.7645,74.7734,74.6939,74.7115,127042.0
2021-04-05 09:40:00,84.57,84.59,84.56,84.56,139613.0,74.7027,74.7204,74.6939,74.6939,139613.0
2021-04-05 09:45:00,84.56,84.6,84.56,84.57,105452.0,74.6939,74.7292,74.6939,74.7027,105452.0
2021-04-05 09:50:00,84.58,84.58,84.55,84.56,95402.0,74.7115,74.7115,74.685,74.6939,95402.0
2021-04-05 09:55:00,84.56,84.6,84.56,84.58,39370.0,74.6939,74.7292,74.6939,74.7115,39370.0
2021-04-05 10:00:00,84.58,84.61,84.55,84.6,185908.0,74.7115,74.738,74.685,74.7292,185908.0
2021-04-05 10:05:00,84.59,84.61,84.59,84.59,102944.0,74.7204,74.738,74.7204,74.7204,102944.0
2021-04-05 10:10:00,84.59,84.6,84.57,84.58,97651.0,74.7204,74.7292,74.7027,74.7115,97651.0
2021-04-05 10:15:00,84.58,84.6,84.56,84.58,151987.0,74.7115,74.7292,74.6939,74.7115,151987.0
2021-04-05 10:20:00,84.57,84.61,84.57,84.61,62448.0,74.7027,74.738,74.7027,74.738,62448.0
2021-04-05 10:25:00,84.61,84.64,84.6,84.64,54875.0,74.738,74.7645,74.7292,74.7645,54875.0
2021-04-05 10:30:00,84.64,84.65,84.63,84.64,141961.0,74.7645,74.7734,74.7557,74.7645,141961.0
2021-04-05 10:35:00,84.64,84.65,84.63,84.64,139140.0,74.7645,74.7734,74.7557,74.7645,139140.0
2021-04-05 10:40:00,84.65,84.65,84.63,84.63,78878.0,74.7734,74.7734,74.7557,74.7557,78878.0
2021-04-05 10:45:00,84.63,84.64,84.6,84.6,63334.0,74.7557,74.7645,74.7292,74.7292,63334.0
2021-04-05 10:50:00,84.61,84.62,84.6,84.62,78964.0,74.738,74.7469,74.7292,74.7469,78964.0
2021-04-05 10:55:00,84.61,84.61,84.58,84.59,70738.0,74.738,74.738,74.7115,74.7204,70738.0
2021-04-05 11:00:00,84.6,84.61,84.59,84.59,48620.0,74.7292,74.738,74.7204,74.7204,48620.0
2021-04-05 11:05:00,84.59,84.6,84.58,84.59,78993.0,74.7204,74.7292,74.7115,74.7204,78993.0
2021-04-05 11:10:00,84.59,84.61,84.59,84.59,92818.0,74.7204,74.738,74.7204,74.7204,92818.0
2021-04-05 11:15:00,84.59,84.63,84.59,84.63,66753.0,74.7204,74.7557,74.7204,74.7557,66753.0
2021-04-05 11:20:00,84.62,84.64,84.61,84.62,56861.0,74.7469,74.7645,74.738,74.7469,56861.0
2021-04-05 11:25:00,84.62,84.62,84.61,84.62,39816.0,74.7469,74.7469,74.738,74.7469,39816.0
2021-04-05 11:30:00,84.62,84.63,84.61,84.63,44919.0,74.7469,74.7557,74.738,74.7557,44919.0
2021-04-05 11:35:00,84.63,84.68,84.62,84.67,49588.0,74.7557,74.7999,74.7469,74.791,49588.0
2021-04-05 11:40:00,84.67,84.7,84.66,84.7,105320.0,74.791,74.8175,74.7822,74.8175,105320.0
2021-04-05 11:45:00,84.69,84.7,84.68,84.69,48685.0,74.8087,74.8175,74.7999,74.8087,48685.0
2021-04-05 11:50:00,84.69,84.69,84.67,84.69,64019.0,74.8087,74.8087,74.791,74.8087,64019.0
2021-04-05 11:55:00,84.68,84.69,84.67,84.68,51393.0,74.7999,74.8087,74.791,74.7999,51393.0
2021-04-05 12:00:00,84.69,84.7,84.68,84.69,73059.0,74.8087,74.8175,74.7999,74.8087,73059.0
2021-04-05 12:05:00,84.69,84.69,84.67,84.67,77911.0,74.8087,74.8087,74.791,74.791,77911.0
2021-04-05 12:10:00,84.67,84.68,84.67,84.67,106382.0,74.791,74.7999,74.791,74.791,106382.0
2021-04-05 12:15:00,84.68,84.68,84.67,84.67,81765.0,74.7999,74.7999,74.791,74.791,81765.0
2021-04-05 12:20:00,84.67,84.68,84.65,84.65,48057.0,74.791,74.7999,74.7734,74.7734,48057.0
2021-04-05 12:25:00,84.65,84.66,84.65,84.66,52770.0,74.7734,74.7822,74.7734,74.7822,52770.0
2021-04-05 12:30:00,84.66,84.67,84.65,84.67,117945.0,74.7822,74.791,74.7734,74.791,117945.0
2021-04-05 12:35:00,84.67,84.71,84.66,84.67,651857.0,74.791,74.8264,74.7822,74.791,651857.0
2021-04-05 12:40:00,84.67,84.67,84.63,84.64,284271.0,74.791,74.791,74.7557,74.7645,284271.0
2021-04-05 12:45:00,84.64,84.68,84.63,84.67,64924.0,74.7645,74.7999,74.7557,74.791,64924.0
2021-04-05 12:50:00,84.67,84.68,84.65,84.65,81017.0,74.791,74.7999,74.7734,74.7734,81017.0
2021-04-05 12:55:00,84.66,84.66,84.63,84.65,58770.0,74.7822,74.7822,74.7557,74.7734,58770.0
2021-04-05 13:00:00,84.64,84.65,84.64,84.65,20716.0,74.7645,74.7734,74.7645,74.7734,20716.0
2021-04-05 13:05:00,84.64,84.65,84.63,84.64,54237.0,74.7645,74.7734,74.7557,74.7645,54237.0
2021-04-05 13:10:00,84.64,84.64,84.62,84.62,34676.0,74.7645,74.7645,74.7469,74.7469,34676.0
2021-04-05 13:15:00,84.63,84.64,84.62,84.64,113631.0,74.7557,74.7645,74.7469,74.7645,113631.0
2021-04-05 13:20:00,84.64,84.64,84.63,84.64,29933.0,74.7645,74.7645,74.7557,74.7645,29933.0
2021-04-05 13:25:00,84.64,84.64,84.63,84.64,31950.0,74.7645,74.7645,74.7557,74.7645,31950.0
2021-04-05 13:30:00,84.63,84.65,84.63,84.65,59659.0,74.7557,74.7734,74.7557,74.7734,59659.0
2021-04-05 13:35:00,84.65,84.65,84.64,84.64,28296.0,74.7734,74.7734,74.7645,74.7645,28296.0
2021-04-05 13:40:00,84.64,84.65,84.63,84.64,35464.0,74.7645,74.7734,74.7557,74.7645,35464.0
2021-04-05 13:45:00,84.64,84.65,84.63,84.64,48892.0,74.7645,74.7734,74.7557,74.7645,48892.0
2021-04-05 13:50:00,84.64,84.65,84.63,84.65,37040.0,74.7645,74.7734,74.7557,74.7734,37040.0
2021-04-05 13:55:00,84.64,84.65,84.64,84.64,26322.0,74.7645,74.7734,74.7645,74.7645,26322.0
2021-04-05 14:00:00,84.65,84.65,84.63,84.64,46575.0,74.7734,74.7734,74.7557,74.7645,46575.0
2021-04-05 14:05:00,84.64,84.65,84.63,84.64,98431.0,74.7645,74.7734,74.7557,74.7645,98431.0
2021-04-05 14:10:00,84.65,84.66,84.64,84.65,94552.0,74.7734,74.7822,74.7645,74.7734,94552.0
2021-04-05 14:15:00,84.65,84.65,84.64,84.65,57020.0,74.7734,74.7734,74.7645,74.7734,57020.0
2021-04-05 14:20:00,84.65,84.65,84.63,84.64,53424.0,74.7734,74.7734,74.7557,74.7645,53424.0
2021-04-05 14:25:00,84.64,84.65,84.63,84.64,65087.0,74.7645,74.7734,74.7557,74.7645,65087.0
2021-04-05 14:30:00,84.63,84.64,84.63,84.64,45877.0,74.7557,74.7645,74.7557,74.7645,45877.0
2021-04-05 14:35:00,84.64,84.64,84.63,84.63,366680.0,74.7645,74.7645,74.7557,74.7557,366680.0
2021-04-05 14:40:00,84.63,84.64,84.63,84.64,35544.0,74.7557,74.7645,74.7557,74.7645,35544.0
2021-04-05 14:45:00,84.64,84.65,84.63,84.65,91536.0,74.7645,74.7734,74.7557,74.7734,91536.0
2021-04-05 14:50:00,84.65,84.65,84.63,84.64,66118.0,74.7734,74.7734,74.7557,74.7645,66118.0
2021-04-05 14:55:00,84.63,84.64,84.63,84.64,41835.0,74.7557,74.7645,74.7557,74.7645,41835.0
2021-04-05 15:00:00,84.64,84.64,84.63,84.64,43545.0,74.7645,74.7645,74.7557,74.7645,43545.0
2021-04-05 15:05:00,84.64,84.64,84.63,84.64,69627.0,74.7645,74.7645,74.7557,74.7645,69627.0
2021-04-05 15:10:00,84.64,84.65,84.63,84.65,47292.0,74.7645,74.7734,74.7557,74.7734,47292.0
2021-04-05 15:15:00,84.65,84.65,84.64,84.65,35094.0,74.7734,74.7734,74.7645,74.7734,35094.0
2021-04-05 15:20:00,84.65,84.66,84.64,84.65,256146.0,74.7734,74.7822,74.7645,74.7734,256146.0
2021-04-05 15:25:00,84.65,84.65,84.63,84.64,66267.0,74.7734,74.7734,74.7557,74.7645,66267.0
2021-04-05 15:30:00,84.64,84.64,84.63,84.63,173480.0,74.7645,74.7645,74.7557,74.7557,173480.0
2021-04-05 15:35:00,84.64,84.64,84.63,84.64,36856.0,74.7645,74.7645,74.7557,74.7645,36856.0
2021-04-05 15:40:00,84.64,84.64,84.63,84.64,51437.0,74.7645,74.7645,74.7557,74.7645,51437.0
2021-04-05 15:45:00,84.64,84.65,84.63,84.65,57937.0,74.7645,74.7734,74.7557,74.7734,57937.0
2021-04-05 15:50:00,84.65,84.65,84.64,84.64,37294.0,74.7734,74.7734,74.7645,74.7645,37294.0
2021-04-05 15:55:00,84.64,84.66,84.63,84.65,343347.0,74.7645,74.7822,74.7557,74.7734,343347.0
2021-04-06 09:30:00,84.78,84.81,84.76,84.8,225025.0,74.8882,74.9147,74.8705,74.9059,225025.0
2021-04-06 09:35:00,84.8,84.8,84.79,84.8,130233.0,74.9059,74.9059,74.897,74.9059,130233.0
2021-04-06 09:40:00,84.8,84.8,84.78,84.8,112367.0,74.9059,74.9059,74.8882,74.9059,112367.0
2021-04-06 09:45:00,84.8,84.82,84.79,84.81,77684.0,74.9059,74.9235,74.897,74.9147,77684.0
2021-04-06 09:50:00,84.82,84.83,84.81,84.83,123066.0,74.9235,74.9324,74.9147,74.9324,123066.0
2021-04-06 09:55:00,84.82,84.83,84.81,84.82,33815.0,74.9235,74.9324,74.9147,74.9235,33815.0
2021-04-06 10:00:00,84.81,84.83,84.8,84.81,61402.0,74.9147,74.9324,74.9059,74.9147,61402.0
2021-04-06 10:05:00,84.81,84.82,84.8,84.82,54853.0,74.9147,74.9235,74.9059,74.9235,54853.0
2021-04-06 10:10:00,84.81,84.82,84.8,84.8,38646.0,74.9147,74.9235,74.9059,74.9059,38646.0
2021-04-06 10:15:00,84.8,84.82,84.8,84.81,60530.0,74.9059,74.9235,74.9059,74.9147,60530.0
2021-04-06 10:20:00,84.81,84.83,84.81,84.82,42248.0,74.9147,74.9324,74.9147,74.9235,42248.0
2021-04-06 10:25:00,84.82,84.83,84.81,84.82,84838.0,74.9235,74.9324,74.9147,74.9235,84838.0
2021-04-06 10:30:00,84.83,84.84,84.82,84.83,50500.0,74.9324,74.9412,74.9235,74.9324,50500.0
2021-04-06 10:35:00,84.84,84.84,84.83,84.84,35049.0,74.9412,74.9412,74.9324,74.9412,35049.0
2021-04-06 10:40:00,84.84,84.86,84.83,84.86,83117.0,74.9412,74.9589,74.9324,74.9589,83117.0
2021-04-06 10:45:00,84.85,84.87,84.85,84.87,92402.0,74.95,74.9677,74.95,74.9677,92402.0
2021-04-06 10:50:00,84.87,84.87,84.86,84.87,40953.0,74.9677,74.9677,74.9589,74.9677,40953.0
2021-04-06 10:55:00,84.87,84.9,84.86,84.9,103972.0,74.9677,74.9942,74.9589,74.9942,103972.0
2021-04-06 11:00:00,84.9,84.9,84.88,84.89,70907.0,74.9942,74.9942,74.9765,74.9854,70907.0
2021-04-06 11:05:00,84.89,84.9,84.88,84.9,45506.0,74.9854,74.9942,74.9765,74.9942,45506.0
2021-04-06 11:10:00,84.89,84.91,84.88,84.9,64949.0,74.9854,75.003,74.9765,74.9942,64949.0
2021-04-06 11:15:00,84.91,84.91,84.9,84.91,53256.0,75.003,75.003,74.9942,75.003,53256.0
2021-04-06 11:20:00,84.91,84.92,84.9,84.92,48453.0,75.003,75.0119,74.9942,75.0119,48453.0
2021-04-06 11:25:00,84.92,84.92,84.91,84.92,73087.0,75.0119,75.0119,75.003,75.0119,73087.0
2021-04-06 11:30:00,84.92,84.93,84.9,84.93,61131.0,75.0119,75.0207,74.9942,75.0207,61131.0
2021-04-06 11:35:00,84.93,84.93,84.92,84.92,41043.0,75.0207,75.0207,75.0119,75.0119,41043.0
2021-04-06 11:40:00,84.92,84.93,84.91,84.92,50109.0,75.0119,75.0207,75.003,75.0119,50109.0
2021-04-06 11:45:00,84.92,84.92,84.9,84.91,55685.0,75.0119,75.0119,74.9942,75.003,55685.0
2021-04-06 11:50:00,84.91,84.92,84.9,84.91,41117.0,75.003,75.0119,74.9942,75.003,41117.0
2021-04-06 11:55:00,84.92,84.93,84.91,84.93,73558.0,75.0119,75.0207,75.003,75.0207,73558.0
2021-04-06 12:00:00,84.92,84.93,84.91,84.91,40634.0,75.0119,75.0207,75.003,75.003,40634.0
2021-04-06 12:05:00,84.92,84.92,84.9,84.91,88459.0,75.0119,75.0119,74.9942,75.003,88459.0
2021-04-06 12:10:00,84.91,84.93,84.9,84.92,84882.0,75.003,75.0207,74.9942,75.0119,84882.0
2021-04-06 12:15:00,84.92,84.93,84.91,84.92,39108.0,75.0119,75.0207,75.003,75.0119,39108.0
2021-04-06 12:20:00,84.92,84.92,84.9,84.9,319803.0,75.0119,75.0119,74.9942,74.9942,319803.0
2021-04-06 12:25:00,84.91,84.91,84.9,84.91,18679.0,75.003,75.003,74.9942,75.003,18679.0
2021-04-06 12:30:00,84.91,84.93,84.9,84.92,66124.0,75.003,75.0207,74.9942,75.0119,66124.0
2021-04-06 12:35:00,84.92,84.93,84.92,84.92,69751.0,75.0119,75.0207,75.0119,75.0119,69751.0
2021-04-06 12:40:00,84.92,84.93,84.92,84.92,24064.0,75.0119,75.0207,75.0119,75.0119,24064.0
2021-04-06 12:45:00,84.93,84.93,84.92,84.93,36535.0,75.0207,75.0207,75.0119,75.0207,36535.0
2021-04-06 12:50:00,84.93,84.93,84.92,84.92,19837.0,75.0207,75.0207,75.0119,75.0119,19837.0
2021-04-06 12:55:00,84.92,84.93,84.9,84.91,23018.0,75.0119,75.0207,74.9942,75.003,23018.0
2021-04-06 13:00:00,84.91,84.91,84.89,84.91,37057.0,75.003,75.003,74.9854,75.003,37057.0
2021-04-06 13:05:00,84.9,84.93,84.9,84.92,42787.0,74.9942,75.0207,74.9942,75.0119,42787.0
2021-04-06 13:10:00,84.92,84.93,84.91,84.92,36420.0,75.0119,75.0207,75.003,75.0119,36420.0
2021-04-06 13:15:00,84.92,84.92,84.91,84.92,15865.0,75.0119,75.0119,75.003,75.0119,15865.0
2021-04-06 13:20:00,84.92,84.93,84.91,84.91,31780.0,75.0119,75.0207,75.003,75.003,31780.0
2021-04-06 13:25:00,84.91,84.92,84.91,84.92,273943.0,75.003,75.0119,75.003,75.0119,273943.0
2021-04-06 13:30:00,84.92,84.94,84.91,84.94,45262.0,75.0119,75.0295,75.003,75.0295,45262.0
2021-04-06 13:35:00,84.94,84.94,84.93,84.94,49640.0,75.0295,75.0295,75.0207,75.0295,49640.0
2021-04-06 13:40:00,84.94,84.94,84.93,84.94,22361.0,75.0295,75.0295,75.0207,75.0295,22361.0
2021-04-06 13:45:00,84.94,84.95,84.93,84.95,34566.0,75.0295,75.0384,75.0207,75.0384,34566.0
2021-04-06 13:50:00,84.95,84.95,84.94,84.94,16721.0,75.0384,75.0384,75.0295,75.0295,16721.0
2021-04-06 13:55:00,84.95,84.95,84.94,84.95,30311.0,75.0384,75.0384,75.0295,75.0384,30311.0
2021-04-06 14:00:00,84.95,84.95,84.94,84.95,33447.0,75.0384,75.0384,75.0295,75.0384,33447.0
2021-04-06 14:05:00,84.95,84.96,84.94,84.96,47210.0,75.0384,75.0472,75.0295,75.0472,47210.0
2021-04-06 14:10:00,84.95,84.97,84.95,84.97,62191.0,75.0384,75.056,75.0384,75.056,62191.0
2021-04-06 14:15:00,84.97,84.97,84.96,84.97,57989.0,75.056,75.056,75.0472,75.056,57989.0
2021-04-06 14:20:00,84.97,84.98,84.96,84.98,36086.0,75.056,75.0649,75.0472,75.0649,36086.0
2021-04-06 14:25:00,84.98,84.98,84.97,84.98,49507.0,75.0649,75.0649,75.056,75.0649,49507.0
2021-04-06 14:30:00,84.98,84.99,84.97,84.99,70189.0,75.0649,75.0737,75.056,75.0737,70189.0
2021-04-06 14:35:00,84.98,84.99,84.97,84.99,78287.0,75.0649,75.0737,75.056,75.0737,78287.0
2021-04-06 14:40:00,84.98,84.99,84.97,84.98,59935.0,75.0649,75.0737,75.056,75.0649,59935.0
2021-04-06 14:45:00,84.97,84.98,84.97,84.98,28223.0,75.056,75.0649,75.056,75.0649,28223.0
2021-04-06 14:50:00,84.98,84.98,84.97,84.98,64296.0,75.0649,75.0649,75.056,75.0649,64296.0
2021-04-06 14:55:00,84.98,84.98,84.97,84.98,71479.0,75.0649,75.0649,75.056,75.0649,71479.0
2021-04-06 15:00:00,84.98,84.99,84.97,84.98,45871.0,75.0649,75.0737,75.056,75.0649,45871.0
2021-04-06 15:05:00,84.99,84.99,84.96,84.97,68794.0,75.0737,75.0737,75.0472,75.056,68794.0
2021-04-06 15:10:00,84.97,84.97,84.96,84.97,36400.0,75.056,75.056,75.0472,75.056,36400.0
2021-04-06 15:15:00,84.96,84.97,84.96,84.96,142421.0,75.0472,75.056,75.0472,75.0472,142421.0
2021-04-06 15:20:00,84.97,84.97,84.96,84.97,44474.0,75.056,75.056,75.0472,75.056,44474.0
2021-04-06 15:25:00,84.97,84.97,84.96,84.97,59912.0,75.056,75.056,75.0472,75.056,59912.0
2021-04-06 15:30:00,84.97,84.97,84.96,84.97,20676.0,75.056,75.056,75.0472,75.056,20676.0
2021-04-06 15:35:00,84.97,84.97,84.95,84.96,97391.0,75.056,75.056,75.0384,75.0472,97391.0
2021-04-06 15:40:00,84.96,84.97,84.95,84.97,42959.0,75.0472,75.056,75.0384,75.056,42959.0
2021-04-06 15:45:00,84.97,84.97,84.96,84.96,80453.0,75.056,75.056,75.0472,75.0472,80453.0
2021-04-06 15:50:00,84.97,84.97,84.96,84.97,54077.0,75.056,75.056,75.0472,75.056,54077.0
2021-04-06 15:55:00,84.97,84.97,84.95,84.96,109892.0,75.056,75.056,75.0384,75.0472,109892.0
2021-04-07 09:30:00,84.9,84.95,84.9,84.92,152857.0,74.9942,75.0384,74.9942,75.0119,152857.0
2021-04-07 09:35:00,84.92,84.92,84.9,84.92,53049.0,75.0119,75.0119,74.9942,75.0119,53049.0
2021-04-07 09:40:00,84.92,84.94,84.91,84.94,37171.0,75.0119,75.0295,75.003,75.0295,37171.0
2021-04-07 09:45:00,84.94,84.96,84.93,84.96,32122.0,75.0295,75.0472,75.0207,75.0472,32122.0
2021-04-07 09:50:00,84.96,84.97,84.95,84.96,50262.0,75.0472,75.056,75.0384,75.0472,50262.0
2021-04-07 09:55:00,84.97,84.97,84.95,84.96,25873.0,75.056,75.056,75.0384,75.0472,25873.0
2021-04-07 10:00:00,84.97,84.97,84.93,84.95,36657.0,75.056,75.056,75.0207,75.0384,36657.0
2021-04-07 10:05:00,84.95,84.96,84.93,84.94,53829.0,75.0384,75.0472,75.0207,75.0295,53829.0
2021-04-07 10:10:00,84.94,84.95,84.92,84.93,49129.0,75.0295,75.0384,75.0119,75.0207,49129.0
2021-04-07 10:15:00,84.93,84.94,84.91,84.92,31308.0,75.0207,75.0295,75.003,75.0119,31308.0
2021-04-07 10:20:00,84.93,84.95,84.93,84.95,40726.0,75.0207,75.0384,75.0207,75.0384,40726.0
2021-04-07 10:25:00,84.95,84.97,84.94,84.97,85878.0,75.0384,75.056,75.0295,75.056,85878.0
2021-04-07 10:30:00,84.97,84.97,84.95,84.97,48438.0,75.056,75.056,75.0384,75.056,48438.0
2021-04-07 10:35:00,84.97,84.98,84.96,84.98,57945.0,75.056,75.0649,75.0472,75.0649,57945.0
2021-04-07 10:40:00,84.97,84.98,84.96,84.98,64963.0,75.056,75.0649,75.0472,75.0649,64963.0
2021-04-07 10:45:00,84.98,84.98,84.95,84.97,52817.0,75.0649,75.0649,75.0384,75.056,52817.0
2021-04-07 10:50:00,84.96,84.98,84.95,84.97,74311.0,75.0472,75.0649,75.0384,75.056,74311.0
2021-04-07 10:55:00,84.97,84.97,84.95,84.96,47945.0,75.056,75.056,75.0384,75.0472,47945.0
2021-04-07 11:00:00,84.96,84.97,84.95,84.97,29054.0,75.0472,75.056,75.0384,75.056,29054.0
2021-04-07 11:05:00,84.97,84.97,84.96,84.97,366761.0,75.056,75.056,75.0472,75.056,366761.0
2021-04-07 11:10:00,84.97,84.98,84.96,84.98,43172.0,75.056,75.0649,75.0472,75.0649,43172.0
2021-04-07 11:15:00,84.98,84.99,84.97,84.99,72464.0,75.0649,75.0737,75.056,75.0737,72464.0
2021-04-07 11:20:00,84.98,85.0,84.98,84.99,51995.0,75.0649,75.0825,75.0649,75.0737,51995.0
2021-04-07 11:25:00,85.0,85.0,84.97,84.97,103768.0,75.0825,75.0825,75.056,75.056,103768.0
2021-04-07 11:30:00,84.98,84.98,84.97,84.98,25947.0,75.0649,75.0649,75.056,75.0649,25947.0
2021-04-07 11:35:00,84.98,85.0,84.98,84.99,64010.0,75.0649,75.0825,75.0649,75.0737,64010.0
2021-04-07 11:40:00,84.99,85.01,84.98,85.0,60734.0,75.0737,75.0914,75.0649,75.0825,60734.0
2021-04-07 11:45:00,85.0,85.01,84.99,85.01,63311.0,75.0825,75.0914,75.0737,75.0914,63311.0
2021-04-07 11:50:00,85.0,85.01,85.0,85.0,26976.0,75.0825,75.0914,75.0825,75.0825,26976.0
2021-04-07 11:55:00,85.01,85.02,85.0,85.02,33335.0,75.0914,75.1002,75.0825,75.1002,33335.0
2021-04-07 12:00:00,85.02,85.02,85.0,85.0,37955.0,75.1002,75.1002,75.0825,75.0825,37955.0
2021-04-07 12:05:00,85.01,85.01,85.0,85.01,78703.0,75.0914,75.0914,75.0825,75.0914,78703.0
2021-04-07 12:10:00,85.01,85.02,85.0,85.01,35627.0,75.0914,75.1002,75.0825,75.0914,35627.0
2021-04-07 12:15:00,85.01,85.02,85.0,85.01,31209.0,75.0914,75.1002,75.0825,75.0914,31209.0
2021-04-07 12:20:00,85.01,85.01,85.0,85.0,28276.0,75.0914,75.0914,75.0825,75.0825,28276.0
2021-04-07 12:25:00,85.0,85.01,85.0,85.01,31881.0,75.0825,75.0914,75.0825,75.0914,31881.0
2021-04-07 12:30:00,85.01,85.01,85.0,85.01,34919.0,75.0914,75.0914,75.0825,75.0914,34919.0
2021-04-07 12:35:00,85.0,85.01,85.0,85.0,22419.0,75.0825,75.0914,75.0825,75.0825,22419.0
2021-04-07 12:40:00,85.0,85.01,84.98,84.98,54344.0,75.0825,75.0914,75.0649,75.0649,54344.0
2021-04-07 12:45:00,84.99,85.0,84.98,84.99,57836.0,75.0737,75.0825,75.0649,75.0737,57836.0
2021-04-07 12:50:00,84.99,84.99,84.98,84.98,24891.0,75.0737,75.0737,75.0649,75.0649,24891.0
2021-04-07 12:55:00,84.98,84.99,84.96,84.98,35169.0,75.0649,75.0737,75.0472,75.0649,35169.0
2021-04-07 13:00:00,84.97,84.97,84.95,84.96,58022.0,75.056,75.056,75.0384,75.0472,58022.0
2021-04-07 13:05:00,84.97,84.97,84.95,84.96,24557.0,75.056,75.056,75.0384,75.0472,24557.0
2021-04-07 13:10:00,84.95,84.96,84.95,84.95,12452.0,75.0384,75.0472,75.0384,75.0384,12452.0
2021-04-07 13:15:00,84.96,84.96,84.95,84.96,14355.0,75.0472,75.0472,75.0384,75.0472,14355.0
2021-04-07 13:20:00,84.97,84.97,84.95,84.96,28065.0,75.056,75.056,75.0384,75.0472,28065.0
2021-04-07 13:25:00,84.96,84.97,84.95,84.97,47675.0,75.0472,75.056,75.0384,75.056,47675.0
2021-04-07 13:30:00,84.96,84.96,84.95,84.95,44972.0,75.0472,75.0472,75.0384,75.0384,44972.0
2021-04-07 13:35:00,84.96,84.96,84.94,84.95,53222.0,75.0472,75.0472,75.0295,75.0384,53222.0
2021-04-07 13:40:00,84.95,84.95,84.93,84.94,32991.0,75.0384,75.0384,75.0207,75.0295,32991.0
2021-04-07 13:45:00,84.94,84.95,84.93,84.95,31630.0,75.0295,75.0384,75.0207,75.0384,31630.0
2021-04-07 13:50:00,84.95,84.95,84.93,84.94,25499.0,75.0384,75.0384,75.0207,75.0295,25499.0
2021-04-07 13:55:00,84.94,84.95,84.94,84.95,29769.0,75.0295,75.0384,75.0295,75.0384,29769.0
2021-04-07 14:00:00,84.95,84.95,84.91,84.92,65789.0,75.0384,75.0384,75.003,75.0119,65789.0
2021-04-07 14:05:00,84.9,84.94,84.9,84.94,70220.0,74.9942,75.0295,74.9942,75.0295,70220.0
2021-04-07 14:10:00,84.94,84.94,84.91,84.94,45861.0,75.0295,75.0295,75.003,75.0295,45861.0
2021-04-07 14:15:00,84.94,84.95,84.92,84.95,56600.0,75.0295,75.0384,75.0119,75.0384,56600.0
2021-04-07 14:20:00,84.95,84.95,84.92,84.93,68853.0,75.0384,75.0384,75.0119,75.0207,68853.0
2021-04-07 14:25:00,84.93,84.93,84.91,84.92,31939.0,75.0207,75.0207,75.003,75.0119,31939.0
2021-04-07 14:30:00,84.93,84.93,84.91,84.92,43803.0,75.0207,75.0207,75.003,75.0119,43803.0
2021-04-07 14:35:00,84.92,84.92,84.91,84.92,43119.0,75.0119,75.0119,75.003,75.0119,43119.0
2021-04-07 14:40:00,84.91,84.93,84.91,84.93,39468.0,75.003,75.0207,75.003,75.0207,39468.0
2021-04-07 14:45:00,84.92,84.94,84.91,84.94,32786.0,75.0119,75.0295,75.003,75.0295,32786.0
2021-04-07 14:50:00,84.94,84.94,84.92,84.94,21648.0,75.0295,75.0295,75.0119,75.0295,21648.0
2021-04-07 14:55:00,84.93,84.94,84.92,84.93,34430.0,75.0207,75.0295,75.0119,75.0207,34430.0
2021-04-07 15:00:00,84.93,84.94,84.91,84.91,40345.0,75.0207,75.0295,75.003,75.003,40345.0
2021-04-07 15:05:00,84.91,84.92,84.88,84.89,84396.0,75.003,75.0119,74.9765,74.9854,84396.0
2021-04-07 15:10:00,84.89,84.89,84.88,84.88,47718.0,74.9854,74.9854,74.9765,74.9765,47718.0
2021-04-07 15:15:00,84.89,84.9,84.87,84.89,384309.0,74.9854,74.9942,74.9677,74.9854,384309.0
2021-04-07 15:20:00,84.89,84.89,84.87,84.88,85422.0,74.9854,74.9854,74.9677,74.9765,85422.0
2021-04-07 15:25:00,84.88,84.88,84.86,84.87,405033.0,74.9765,74.9765,74.9589,74.9677,405033.0
2021-04-07 15:30:00,84.86,84.87,84.86,84.87,205434.0,74.9589,74.9677,74.9589,74.9677,205434.0
2021-04-07 15:35:00,84.86,84.87,84.85,84.86,38553.0,74.9589,74.9677,74.95,74.9589,38553.0
2021-04-07 15:40:00,84.86,84.87,84.85,84.86,78469.0,74.9589,74.9677,74.95,74.9589,78469.0
2021-04-07 15:45:00,84.86,84.87,84.85,84.87,56340.0,74.9589,74.9677,74.95,74.9677,56340.0
2021-04-07 15:50:00,84.87,84.87,84.86,84.87,142826.0,74.9677,74.9677,74.9589,74.9677,142826.0
2021-04-07 15:55:00,84.87,84.87,84.86,84.87,199976.0,74.9677,74.9677,74.9589,74.9677,199976.0
2021-04-08 09:30:00,84.97,85.0,84.95,85.0,131437.0,75.056,75.0825,75.0384,75.0825,131437.0
2021-04-08 09:35:00,84.99,85.01,84.99,85.0,80733.0,75.0737,75.0914,75.0737,75.0825,80733.0
2021-04-08 09:40:00,85.01,85.04,85.0,85.04,70101.0,75.0914,75.1179,75.0825,75.1179,70101.0
2021-04-08 09:45:00,85.04,85.06,85.03,85.06,54399.0,75.1179,75.1355,75.109,75.1355,54399.0
2021-04-08 09:50:00,85.06,85.06,85.05,85.06,40016.0,75.1355,75.1355,75.1267,75.1355,40016.0
2021-04-08 09:55:00,85.06,85.07,85.05,85.05,44310.0,75.1355,75.1444,75.1267,75.1267,44310.0
2021-04-08 10:00:00,85.05,85.06,85.03,85.03,97230.0,75.1267,75.1355,75.109,75.109,97230.0
2021-04-08 10:05:00,85.04,85.05,85.03,85.04,44144.0,75.1179,75.1267,75.109,75.1179,44144.0
2021-04-08 10:10:00,85.05,85.06,85.04,85.06,34855.0,75.1267,75.1355,75.1179,75.1355,34855.0
2021-04-08 10:15:00,85.06,85.06,85.04,85.05,42859.0,75.1355,75.1355,75.1179,75.1267,42859.0
2021-04-08 10:20:00,85.05,85.05,85.02,85.02,60534.0,75.1267,75.1267,75.1002,75.1002,60534.0
2021-04-08 10:25:00,85.03,85.03,85.01,85.01,27336.0,75.109,75.109,75.0914,75.0914,27336.0
2021-04-08 10:30:00,85.02,85.04,85.01,85.03,56222.0,75.1002,75.1179,75.0914,75.109,56222.0
2021-04-08 10:35:00,85.03,85.03,85.02,85.03,56617.0,75.109,75.109,75.1002,75.109,56617.0
2021-04-08 10:40:00,85.02,85.03,85.02,85.03,22253.0,75.1002,75.109,75.1002,75.109,22253.0
2021-04-08 10:45:00,85.03,85.03,85.01,85.02,41927.0,75.109,75.109,75.0914,75.1002,41927.0
2021-04-08 10:50:00,85.02,85.02,85.0,85.0,45200.0,75.1002,75.1002,75.0825,75.0825,45200.0
2021-04-08 10:55:00,85.01,85.01,85.0,85.01,29150.0,75.0914,75.0914,75.0825,75.0914,29150.0
2021-04-08 11:00:00,85.01,85.01,84.98,84.98,48112.0,75.0914,75.0914,75.0649,75.0649,48112.0
2021-04-08 11:05:00,84.99,84.99,84.98,84.99,60576.0,75.0737,75.0737,75.0649,75.0737,60576.0
2021-04-08 11:10:00,84.99,85.0,84.98,84.99,59683.0,75.0737,75.0825,75.0649,75.0737,59683.0
2021-04-08 11:15:00,85.0,85.0,84.98,84.99,31450.0,75.0825,75.0825,75.0649,75.0737,31450.0
2021-04-08 11:20:00,84.98,84.99,84.98,84.98,29992.0,75.0649,75.0737,75.0649,75.0649,29992.0
2021-04-08 11:25:00,84.98,85.0,84.98,85.0,37001.0,75.0649,75.0825,75.0649,75.0825,37001.0
2021-04-08 11:30:00,85.0,85.01,84.99,85.0,58608.0,75.0825,75.0914,75.0737,75.0825,58608.0
2021-04-08 11:35:00,85.01,85.02,85.0,85.02,39866.0,75.0914,75.1002,75.0825,75.1002,39866.0
2021-04-08 11:40:00,85.02,85.02,85.0,85.0,43460.0,75.1002,75.1002,75.0825,75.0825,43460.0
2021-04-08 11:45:00,85.01,85.03,85.0,85.03,56477.0,75.0914,75.109,75.0825,75.109,56477.0
2021-04-08 11:50:00,85.03,85.03,85.02,85.03,30955.0,75.109,75.109,75.1002,75.109,30955.0
2021-04-08 11:55:00,85.03,85.03,85.02,85.03,41357.0,75.109,75.109,75.1002,75.109,41357.0
2021-04-08 12:00:00,85.03,85.04,85.02,85.04,136924.0,75.109,75.1179,75.1002,75.1179,136924.0
2021-04-08 12:05:00,85.04,85.05,85.02,85.04,51466.0,75.1179,75.1267,75.1002,75.1179,51466.0
2021-04-08 12:10:00,85.05,85.05,85.03,85.04,55988.0,75.1267,75.1267,75.109,75.1179,55988.0
2021-04-08 12:15:00,85.04,85.05,85.03,85.05,61591.0,75.1179,75.1267,75.109,75.1267,61591.0
2021-04-08 12:20:00,85.05,85.05,85.03,85.05,65367.0,75.1267,75.1267,75.109,75.1267,65367.0
2021-04-08 12:25:00,85.05,85.06,85.04,85.05,50939.0,75.1267,75.1355,75.1179,75.1267,50939.0
2021-04-08 12:30:00,85.05,85.05,85.04,85.05,19001.0,75.1267,75.1267,75.1179,75.1267,19001.0
2021-04-08 12:35:00,85.05,85.05,85.03,85.05,40952.0,75.1267,75.1267,75.109,75.1267,40952.0
2021-04-08 12:40:00,85.05,85.05,85.03,85.04,22868.0,75.1267,75.1267,75.109,75.1179,22868.0
2021-04-08 12:45:00,85.04,85.04,85.03,85.04,25482.0,75.1179,75.1179,75.109,75.1179,25482.0
2021-04-08 12:50:00,85.04,85.04,85.03,85.04,18717.0,75.1179,75.1179,75.109,75.1179,18717.0
2021-04-08 12:55:00,85.03,85.04,85.03,85.03,18174.0,75.109,75.1179,75.109,75.109,18174.0
2021-04-08 13:00:00,85.04,85.04,85.03,85.04,31225.0,75.1179,75.1179,75.109,75.1179,31225.0
2021-04-08 13:05:00,85.04,85.04,85.03,85.04,159129.0,75.1179,75.1179,75.109,75.1179,159129.0
2021-04-08 13:10:00,85.04,85.04,85.03,85.04,25454.0,75.1179,75.1179,75.109,75.1179,25454.0
2021-04-08 13:15:00,85.04,85.04,85.03,85.04,30318.0,75.1179,75.1179,75.109,75.1179,30318.0
2021-04-08 13:20:00,85.04,85.04,85.03,85.04,25179.0,75.1179,75.1179,75.109,75.1179,25179.0
2021-04-08 13:25:00,85.04,85.04,85.03,85.04,44249.0,75.1179,75.1179,75.109,75.1179,44249.0
2021-04-08 13:30:00,85.04,85.04,85.03,85.04,15262.0,75.1179,75.1179,75.109,75.1179,15262.0
2021-04-08 13:35:00,85.04,85.06,85.04,85.06,16759.0,75.1179,75.1355,75.1179,75.1355,16759.0
2021-04-08 13:40:00,85.06,85.07,85.05,85.06,17686.0,75.1355,75.1444,75.1267,75.1355,17686.0
2021-04-08 13:45:00,85.07,85.07,85.04,85.04,19964.0,75.1444,75.1444,75.1179,75.1179,19964.0
2021-04-08 13:50:00,85.05,85.05,85.04,85.05,19455.0,75.1267,75.1267,75.1179,75.1267,19455.0
2021-04-08 13:55:00,85.05,85.05,85.04,85.05,30419.0,75.1267,75.1267,75.1179,75.1267,30419.0
2021-04-08 14:00:00,85.05,85.05,85.04,85.05,23080.0,75.1267,75.1267,75.1179,75.1267,23080.0
2021-04-08 14:05:00,85.05,85.05,85.04,85.05,44642.0,75.1267,75.1267,75.1179,75.1267,44642.0
2021-04-08 14:10:00,85.05,85.05,85.04,85.04,28245.0,75.1267,75.1267,75.1179,75.1179,28245.0
2021-04-08 14:15:00,85.05,85.05,85.04,85.05,28465.0,75.1267,75.1267,75.1179,75.1267,28465.0
2021-04-08 14:20:00,85.05,85.06,85.04,85.06,32446.0,75.1267,75.1355,75.1179,75.1355,32446.0
2021-04-08 14:25:00,85.06,85.06,85.05,85.06,47527.0,75.1355,75.1355,75.1267,75.1355,47527.0
2021-04-08 14:30:00,85.05,85.06,85.03,85.04,57378.0,75.1267,75.1355,75.109,75.1179,57378.0
2021-04-08 14:35:00,85.04,85.04,85.03,85.04,21951.0,75.1179,75.1179,75.109,75.1179,21951.0
2021-04-08 14:40:00,85.04,85.04,85.03,85.04,56605.0,75.1179,75.1179,75.109,75.1179,56605.0
2021-04-08 14:45:00,85.04,85.04,85.03,85.04,31763.0,75.1179,75.1179,75.109,75.1179,31763.0
2021-04-08 14:50:00,85.04,85.04,85.03,85.04,65549.0,75.1179,75.1179,75.109,75.1179,65549.0
2021-04-08 14:55:00,85.04,85.04,85.03,85.04,57782.0,75.1179,75.1179,75.109,75.1179,57782.0
2021-04-08 15:00:00,85.04,85.04,85.03,85.03,69662.0,75.1179,75.1179,75.109,75.109,69662.0
2021-04-08 15:05:00,85.04,85.04,85.03,85.04,56359.0,75.1179,75.1179,75.109,75.1179,56359.0
2021-04-08 15:10:00,85.04,85.05,85.03,85.05,43184.0,75.1179,75.1267,75.109,75.1267,43184.0
2021-04-08 15:15:00,85.04,85.05,85.04,85.05,85497.0,75.1179,75.1267,75.1179,75.1267,85497.0
2021-04-08 15:20:00,85.05,85.05,85.04,85.05,30656.0,75.1267,75.1267,75.1179,75.1267,30656.0
2021-04-08 15:25:00,85.05,85.05,85.04,85.05,54034.0,75.1267,75.1267,75.1179,75.1267,54034.0
2021-04-08 15:30:00,85.04,85.05,85.04,85.05,21473.0,75.1179,75.1267,75.1179,75.1267,21473.0
2021-04-08 15:35:00,85.05,85.05,85.04,85.05,30059.0,75.1267,75.1267,75.1179,75.1267,30059.0
2021-04-08 15:40:00,85.05,85.05,85.04,85.05,50867.0,75.1267,75.1267,75.1179,75.1267,50867.0
2021-04-08 15:45:00,85.05,85.05,85.04,85.05,25289.0,75.1267,75.1267,75.1179,75.1267,25289.0
2021-04-08 15:50:00,85.05,85.06,85.04,85.06,50361.0,75.1267,75.1355,75.1179,75.1355,50361.0
2021-04-08 15:55:00,85.06,85.07,85.05,85.06,149102.0,75.1355,75.1444,75.1267,75.1355,149102.0
2021-04-09 09:30:00,84.97,84.97,84.9,84.91,138885.0,75.056,75.056,74.9942,75.003,138885.0
2021-04-09 09:35:00,84.91,84.91,84.86,84.88,104162.0,75.003,75.003,74.9589,74.9765,104162.0
2021-04-09 09:40:00,84.88,84.88,84.85,84.88,156735.0,74.9765,74.9765,74.95,74.9765,156735.0
2021-04-09 09:45:00,84.88,84.9,84.87,84.9,23450.0,74.9765,74.9942,74.9677,74.9942,23450.0
2021-04-09 09:50:00,84.9,84.92,84.89,84.92,34684.0,74.9942,75.0119,74.9854,75.0119,34684.0
2021-04-09 09:55:00,84.91,84.93,84.91,84.93,45800.0,75.003,75.0207,75.003,75.0207,45800.0
2021-04-09 10:00:00,84.92,84.94,84.91,84.93,130769.0,75.0119,75.0295,75.003,75.0207,130769.0
2021-04-09 10:05:00,84.93,84.95,84.92,84.95,47863.0,75.0207,75.0384,75.0119,75.0384,47863.0
2021-04-09 10:10:00,84.95,84.96,84.94,84.95,86542.0,75.0384,75.0472,75.0295,75.0384,86542.0
2021-04-09 10:15:00,84.95,84.96,84.94,84.95,54707.0,75.0384,75.0472,75.0295,75.0384,54707.0
2021-04-09 10:20:00,84.95,84.98,84.95,84.97,102773.0,75.0384,75.0649,75.0384,75.056,102773.0
2021-04-09 10:25:00,84.97,84.98,84.96,84.98,41192.0,75.056,75.0649,75.0472,75.0649,41192.0
2021-04-09 10:30:00,84.97,84.98,84.94,84.95,132707.0,75.056,75.0649,75.0295,75.0384,132707.0
2021-04-09 10:35:00,84.95,84.98,84.95,84.97,56051.0,75.0384,75.0649,75.0384,75.056,56051.0
2021-04-09 10:40:00,84.97,84.98,84.96,84.98,32427.0,75.056,75.0649,75.0472,75.0649,32427.0
2021-04-09 10:45:00,84.98,84.98,84.96,84.97,39813.0,75.0649,75.0649,75.0472,75.056,39813.0
2021-04-09 10:50:00,84.98,84.98,84.96,84.98,75444.0,75.0649,75.0649,75.0472,75.0649,75444.0
2021-04-09 10:55:00,84.98,84.99,84.97,84.98,34898.0,75.0649,75.0737,75.056,75.0649,34898.0
2021-04-09 11:00:00,84.97,84.98,84.95,84.96,74863.0,75.056,75.0649,75.0384,75.0472,74863.0
2021-04-09 11:05:00,84.96,84.98,84.95,84.97,40508.0,75.0472,75.0649,75.0384,75.056,40508.0
2021-04-09 11:10:00,84.97,84.98,84.96,84.98,43388.0,75.056,75.0649,75.0472,75.0649,43388.0
2021-04-09 11:15:00,84.98,85.0,84.97,85.0,105055.0,75.0649,75.0825,75.056,75.0825,105055.0
2021-04-09 11:20:00,85.0,85.0,84.99,85.0,40688.0,75.0825,75.0825,75.0737,75.0825,40688.0
2021-04-09 11:25:00,84.99,85.0,84.98,84.99,539064.0,75.0737,75.0825,75.0649,75.0737,539064.0
2021-04-09 11:30:00,84.98,85.0,84.98,85.0,108352.0,75.0649,75.0825,75.0649,75.0825,108352.0
2021-04-09 11:35:00,85.0,85.01,84.99,85.01,4682029.0,75.0825,75.0914,75.0737,75.0914,4682029.0
2021-04-09 11:40:00,85.01,85.04,85.0,85.03,104191.0,75.0914,75.1179,75.0825,75.109,104191.0
2021-04-09 11:45:00,85.03,85.06,85.02,85.04,84317.0,75.109,75.1355,75.1002,75.1179,84317.0
2021-04-09 11:50:00,85.05,85.06,85.04,85.05,35558.0,75.1267,75.1355,75.1179,75.1267,35558.0
2021-04-09 11:55:00,85.05,85.07,85.04,85.06,25467.0,75.1267,75.1444,75.1179,75.1355,25467.0
2021-04-09 12:00:00,85.06,85.07,85.05,85.06,18059.0,75.1355,75.1444,75.1267,75.1355,18059.0
2021-04-09 12:05:00,85.06,85.06,85.04,85.04,10383.0,75.1355,75.1355,75.1179,75.1179,10383.0
2021-04-09 12:10:00,85.03,85.04,85.02,85.04,29468.0,75.109,75.1179,75.1002,75.1179,29468.0
2021-04-09 12:15:00,85.03,85.04,85.02,85.03,18590.0,75.109,75.1179,75.1002,75.109,18590.0
2021-04-09 12:20:00,85.03,85.04,85.02,85.03,19343.0,75.109,75.1179,75.1002,75.109,19343.0
2021-04-09 12:25:00,85.02,85.04,85.02,85.04,20054.0,75.1002,75.1179,75.1002,75.1179,20054.0
2021-04-09 12:30:00,85.03,85.05,85.03,85.04,11630.0,75.109,75.1267,75.109,75.1179,11630.0
2021-04-09 12:35:00,85.04,85.04,85.03,85.04,9500.0,75.1179,75.1179,75.109,75.1179,9500.0
2021-04-09 12:40:00,85.04,85.04,85.02,85.03,20299.0,75.1179,75.1179,75.1002,75.109,20299.0
2021-04-09 12:45:00,85.03,85.04,85.02,85.03,20821.0,75.109,75.1179,75.1002,75.109,20821.0
2021-04-09 12:50:00,85.04,85.04,85.02,85.03,4740.0,75.1179,75.1179,75.1002,75.109,4740.0
2021-04-09 12:55:00,85.02,85.03,85.01,85.01,26533.0,75.1002,75.109,75.0914,75.0914,26533.0
2021-04-09 13:00:00,85.02,85.02,85.0,85.01,18086.0,75.1002,75.1002,75.0825,75.0914,18086.0
2021-04-09 13:05:00,85.01,85.01,85.0,85.01,43255.0,75.0914,75.0914,75.0825,75.0914,43255.0
2021-04-09 13:10:00,85.01,85.02,85.0,85.01,16469.0,75.0914,75.1002,75.0825,75.0914,16469.0
2021-04-09 13:15:00,85.02,85.03,85.01,85.02,25182.0,75.1002,75.109,75.0914,75.1002,25182.0
2021-04-09 13:20:00,85.02,85.03,85.02,85.03,20643.0,75.1002,75.109,75.1002,75.109,20643.0
2021-04-09 13:25:00,85.03,85.03,85.02,85.03,37622.0,75.109,75.109,75.1002,75.109,37622.0
2021-04-09 13:30:00,85.03,85.04,85.02,85.04,48442.0,75.109,75.1179,75.1002,75.1179,48442.0
2021-04-09 13:35:00,85.04,85.04,85.02,85.02,48917.0,75.1179,75.1179,75.1002,75.1002,48917.0
2021-04-09 13:40:00,85.02,85.02,85.0,85.0,155960.0,75.1002,75.1002,75.0825,75.0825,155960.0
2021-04-09 13:45:00,85.0,85.01,84.99,85.0,49177.0,75.0825,75.0914,75.0737,75.0825,49177.0
2021-04-09 13:50:00,85.0,85.0,84.99,84.99,278724.0,75.0825,75.0825,75.0737,75.0737,278724.0
2021-04-09 13:55:00,85.0,85.0,84.98,84.98,82325.0,75.0825,75.0825,75.0649,75.0649,82325.0
2021-04-09 14:00:00,84.98,84.99,84.98,84.99,27006.0,75.0649,75.0737,75.0649,75.0737,27006.0
2021-04-09 14:05:00,84.98,84.99,84.98,84.99,55397.0,75.0649,75.0737,75.0649,75.0737,55397.0
2021-04-09 14:10:00,84.98,84.99,84.96,84.97,62424.0,75.0649,75.0737,75.0472,75.056,62424.0
2021-04-09 14:15:00,84.97,84.97,84.95,84.95,35528.0,75.056,75.056,75.0384,75.0384,35528.0
2021-04-09 14:20:00,84.95,84.96,84.95,84.95,42933.0,75.0384,75.0472,75.0384,75.0384,42933.0
2021-04-09 14:25:00,84.95,84.96,84.94,84.94,97529.0,75.0384,75.0472,75.0295,75.0295,97529.0
2021-04-09 14:30:00,84.95,84.95,84.93,84.93,23938.0,75.0384,75.0384,75.0207,75.0207,23938.0
2021-04-09 14:35:00,84.94,84.94,84.93,84.94,29426.0,75.0295,75.0295,75.0207,75.0295,29426.0
2021-04-09 14:40:00,84.94,84.94,84.93,84.93,12482.0,75.0295,75.0295,75.0207,75.0207,12482.0
2021-04-09 14:45:00,84.93,84.95,84.93,84.95,74471.0,75.0207,75.0384,75.0207,75.0384,74471.0
2021-04-09 14:50:00,84.94,84.95,84.93,84.95,45349.0,75.0295,75.0384,75.0207,75.0384,45349.0
2021-04-09 14:55:00,84.95,84.95,84.93,84.95,45588.0,75.0384,75.0384,75.0207,75.0384,45588.0
2021-04-09 15:00:00,84.94,84.95,84.93,84.95,94210.0,75.0295,75.0384,75.0207,75.0384,94210.0
2021-04-09 15:05:00,84.95,84.95,84.93,84.94,175381.0,75.0384,75.0384,75.0207,75.0295,175381.0
2021-04-09 15:10:00,84.94,84.94,84.93,84.94,33592.0,75.0295,75.0295,75.0207,75.0295,33592.0
2021-04-09 15:15:00,84.94,84.94,84.93,84.94,24492.0,75.0295,75.0295,75.0207,75.0295,24492.0
2021-04-09 15:20:00,84.94,84.95,84.93,84.95,76663.0,75.0295,75.0384,75.0207,75.0384,76663.0
2021-04-09 15:25:00,84.95,84.95,84.94,84.95,41589.0,75.0384,75.0384,75.0295,75.0384,41589.0
2021-04-09 15:30:00,84.95,84.95,84.94,84.95,18883.0,75.0384,75.0384,75.0295,75.0384,18883.0
2021-04-09 15:35:00,84.95,84.95,84.94,84.94,24526.0,75.0384,75.0384,75.0295,75.0295,24526.0
2021-04-09 15:40:00,84.95,84.95,84.94,84.95,41679.0,75.0384,75.0384,75.0295,75.0384,41679.0
2021-04-09 15:45:00,84.95,84.95,84.94,84.95,53890.0,75.0384,75.0384,75.0295,75.0384,53890.0
2021-04-09 15:50:00,84.94,84.95,84.93,84.94,62413.0,75.0295,75.0384,75.0207,75.0295,62413.0
2021-04-09 15:55:00,84.93,84.95,84.93,84.94,91531.0,75.0207,75.0384,75.0207,75.0295,91531.0
2021-04-12 09:30:00,84.93,84.93,84.9,84.91,196150.0,75.0207,75.0207,74.9942,75.003,196150.0
2021-04-12 09:35:00,84.91,84.92,84.9,84.9,48664.0,75.003,75.0119,74.9942,74.9942,48664.0
2021-04-12 09:40:00,84.89,84.9,84.87,84.88,41420.0,74.9854,74.9942,74.9677,74.9765,41420.0
2021-04-12 09:45:00,84.88,84.89,84.86,84.87,17109.0,74.9765,74.9854,74.9589,74.9677,17109.0
2021-04-12 09:50:00,84.86,84.88,84.86,84.88,16266.0,74.9589,74.9765,74.9589,74.9765,16266.0
2021-04-12 09:55:00,84.87,84.88,84.87,84.88,11843.0,74.9677,74.9765,74.9677,74.9765,11843.0
2021-04-12 10:00:00,84.88,84.89,84.87,84.88,28828.0,74.9765,74.9854,74.9677,74.9765,28828.0
2021-04-12 10:05:00,84.89,84.89,84.86,84.87,52712.0,74.9854,74.9854,74.9589,74.9677,52712.0
2021-04-12 10:10:00,84.87,84.88,84.86,84.88,43852.0,74.9677,74.9765,74.9589,74.9765,43852.0
2021-04-12 10:15:00,84.88,84.89,84.87,84.89,28469.0,74.9765,74.9854,74.9677,74.9854,28469.0
2021-04-12 10:20:00,84.89,84.89,84.88,84.89,57177.0,74.9854,74.9854,74.9765,74.9854,57177.0
2021-04-12 10:25:00,84.89,84.89,84.88,84.89,47045.0,74.9854,74.9854,74.9765,74.9854,47045.0
2021-04-12 10:30:00,84.89,84.9,84.87,84.9,126867.0,74.9854,74.9942,74.9677,74.9942,126867.0
2021-04-12 10:35:00,84.89,84.9,84.89,84.9,41517.0,74.9854,74.9942,74.9854,74.9942,41517.0
2021-04-12 10:40:00,84.9,84.9,84.87,84.88,58217.0,74.9942,74.9942,74.9677,74.9765,58217.0
2021-04-12 10:45:00,84.87,84.88,84.86,84.86,34282.0,74.9677,74.9765,74.9589,74.9589,34282.0
2021-04-12 10:50:00,84.86,84.87,84.86,84.86,93812.0,74.9589,74.9677,74.9589,74.9589,93812.0
2021-04-12 10:55:00,84.86,84.86,84.85,84.86,49972.0,74.9589,74.9589,74.95,74.9589,49972.0
2021-04-12 11:00:00,84.86,84.87,84.85,84.87,121391.0,74.9589,74.9677,74.95,74.9677,121391.0
2021-04-12 11:05:00,84.87,84.88,84.86,84.88,36986.0,74.9677,74.9765,74.9589,74.9765,36986.0
2021-04-12 11:10:00,84.88,84.88,84.87,84.88,21371.0,74.9765,74.9765,74.9677,74.9765,21371.0
2021-04-12 11:15:00,84.88,84.88,84.87,84.88,32394.0,74.9765,74.9765,74.9677,74.9765,32394.0
2021-04-12 11:20:00,84.88,84.88,84.86,84.86,25415.0,74.9765,74.9765,74.9589,74.9589,25415.0
2021-04-12 11:25:00,84.87,84.87,84.86,84.87,26730.0,74.9677,74.9677,74.9589,74.9677,26730.0
2021-04-12 11:30:00,84.87,84.88,84.86,84.87,31327.0,74.9677,74.9765,74.9589,74.9677,31327.0
2021-04-12 11:35:00,84.88,84.9,84.87,84.9,26987.0,74.9765,74.9942,74.9677,74.9942,26987.0
2021-04-12 11:40:00,84.89,84.9,84.87,84.87,74149.0,74.9854,74.9942,74.9677,74.9677,74149.0
2021-04-12 11:45:00,84.87,84.88,84.86,84.87,42831.0,74.9677,74.9765,74.9589,74.9677,42831.0
2021-04-12 11:50:00,84.87,84.88,84.86,84.88,28688.0,74.9677,74.9765,74.9589,74.9765,28688.0
2021-04-12 11:55:00,84.88,84.88,84.86,84.87,42301.0,74.9765,74.9765,74.9589,74.9677,42301.0
2021-04-12 12:00:00,84.87,84.87,84.86,84.87,21090.0,74.9677,74.9677,74.9589,74.9677,21090.0
2021-04-12 12:05:00,84.86,84.87,84.86,84.87,40259.0,74.9589,74.9677,74.9589,74.9677,40259.0
2021-04-12 12:10:00,84.87,84.88,84.86,84.87,82648.0,74.9677,74.9765,74.9589,74.9677,82648.0
2021-04-12 12:15:00,84.86,84.88,84.86,84.88,30061.0,74.9589,74.9765,74.9589,74.9765,30061.0
2021-04-12 12:20:00,84.88,84.89,84.87,84.89,73547.0,74.9765,74.9854,74.9677,74.9854,73547.0
2021-04-12 12:25:00,84.89,84.89,84.88,84.89,110981.0,74.9854,74.9854,74.9765,74.9854,110981.0
2021-04-12 12:30:00,84.89,84.89,84.88,84.89,38121.0,74.9854,74.9854,74.9765,74.9854,38121.0
2021-04-12 12:35:00,84.89,84.89,84.88,84.89,37765.0,74.9854,74.9854,74.9765,74.9854,37765.0
2021-04-12 12:40:00,84.89,84.89,84.88,84.89,18893.0,74.9854,74.9854,74.9765,74.9854,18893.0
2021-04-12 12:45:00,84.88,84.89,84.87,84.88,33526.0,74.9765,74.9854,74.9677,74.9765,33526.0
2021-04-12 12:50:00,84.88,84.88,84.87,84.88,13118.0,74.9765,74.9765,74.9677,74.9765,13118.0
2021-04-12 12:55:00,84.88,84.88,84.87,84.87,37858.0,74.9765,74.9765,74.9677,74.9677,37858.0
2021-04-12 13:00:00,84.88,84.89,84.86,84.88,71806.0,74.9765,74.9854,74.9589,74.9765,71806.0
2021-04-12 13:05:00,84.88,84.9,84.88,84.9,19872.0,74.9765,74.9942,74.9765,74.9942,19872.0
2021-04-12 13:10:00,84.89,84.9,84.87,84.88,24799.0,74.9854,74.9942,74.9677,74.9765,24799.0
2021-04-12 13:15:00,84.87,84.88,84.87,84.88,22978.0,74.9677,74.9765,74.9677,74.9765,22978.0
2021-04-12 13:20:00,84.88,84.88,84.87,84.88,22258.0,74.9765,74.9765,74.9677,74.9765,22258.0
2021-04-12 13:25:00,84.87,84.89,84.87,84.88,27112.0,74.9677,74.9854,74.9677,74.9765,27112.0
2021-04-12 13:30:00,84.89,84.89,84.88,84.89,19118.0,74.9854,74.9854,74.9765,74.9854,19118.0
2021-04-12 13:35:00,84.89,84.89,84.88,84.89,14909.0,74.9854,74.9854,74.9765,74.9854,14909.0
2021-04-12 13:40:00,84.89,84.89,84.87,84.87,30581.0,74.9854,74.9854,74.9677,74.9677,30581.0
2021-04-12 13:45:00,84.88,84.88,84.87,84.88,25966.0,74.9765,74.9765,74.9677,74.9765,25966.0
2021-04-12 13:50:00,84.88,84.89,84.87,84.89,45518.0,74.9765,74.9854,74.9677,74.9854,45518.0
2021-04-12 13:55:00,84.89,84.89,84.87,84.88,30169.0,74.9854,74.9854,74.9677,74.9765,30169.0
2021-04-12 14:00:00,84.89,84.89,84.87,84.87,100674.0,74.9854,74.9854,74.9677,74.9677,100674.0
2021-04-12 14:05:00,84.88,84.89,84.87,84.88,68165.0,74.9765,74.9854,74.9677,74.9765,68165.0
2021-04-12 14:10:00,84.88,84.88,84.87,84.88,51389.0,74.9765,74.9765,74.9677,74.9765,51389.0
2021-04-12 14:15:00,84.88,84.88,84.87,84.88,22509.0,74.9765,74.9765,74.9677,74.9765,22509.0
2021-04-12 14:20:00,84.88,84.88,84.86,84.87,32075.0,74.9765,74.9765,74.9589,74.9677,32075.0
2021-04-12 14:25:00,84.87,84.87,84.86,84.87,79115.0,74.9677,74.9677,74.9589,74.9677,79115.0
2021-04-12 14:30:00,84.87,84.87,84.86,84.87,19540.0,74.9677,74.9677,74.9589,74.9677,19540.0
2021-04-12 14:35:00,84.87,84.87,84.86,84.87,46078.0,74.9677,74.9677,74.9589,74.9677,46078.0
2021-04-12 14:40:00,84.87,84.88,84.86,84.88,50757.0,74.9677,74.9765,74.9589,74.9765,50757.0
2021-04-12 14:45:00,84.88,84.9,84.87,84.9,37304.0,74.9765,74.9942,74.9677,74.9942,37304.0
2021-04-12 14:50:00,84.9,84.9,84.89,84.9,20464.0,74.9942,74.9942,74.9854,74.9942,20464.0
2021-04-12 14:55:00,84.9,84.9,84.88,84.89,52576.0,74.9942,74.9942,74.9765,74.9854,52576.0
2021-04-12 15:00:00,84.89,84.9,84.88,84.9,38907.0,74.9854,74.9942,74.9765,74.9942,38907.0
2021-04-12 15:05:00,84.89,84.92,84.89,84.92,73343.0,74.9854,75.0119,74.9854,75.0119,73343.0
2021-04-12 15:10:00,84.92,84.92,84.89,84.9,32891.0,75.0119,75.0119,74.9854,74.9942,32891.0
2021-04-12 15:15:00,84.89,84.91,84.89,84.91,51440.0,74.9854,75.003,74.9854,75.003,51440.0
2021-04-12 15:20:00,84.91,84.91,84.89,84.9,58368.0,75.003,75.003,74.9854,74.9942,58368.0
2021-04-12 15:25:00,84.9,84.91,84.89,84.91,63287.0,74.9942,75.003,74.9854,75.003,63287.0
2021-04-12 15:30:00,84.91,84.91,84.9,84.91,64872.0,75.003,75.003,74.9942,75.003,64872.0
2021-04-12 15:35:00,84.9,84.91,84.9,84.91,94511.0,74.9942,75.003,74.9942,75.003,94511.0
2021-04-12 15:40:00,84.91,84.91,84.9,84.91,48942.0,75.003,75.003,74.9942,75.003,48942.0
2021-04-12 15:45:00,84.91,84.91,84.9,84.91,43319.0,75.003,75.003,74.9942,75.003,43319.0
2021-04-12 15:50:00,84.91,84.92,84.9,84.91,22522.0,75.003,75.0119,74.9942,75.003,22522.0
2021-04-12 15:55:00,84.91,84.93,84.91,84.92,169434.0,75.003,75.0207,75.003,75.0119,169434.0
2021-04-13 09:30:00,84.89,84.92,84.88,84.89,85736.0,74.9854,75.0119,74.9765,74.9854,85736.0
2021-04-13 09:35:00,84.9,84.92,84.89,84.91,39011.0,74.9942,75.0119,74.9854,75.003,39011.0
2021-04-13 09:40:00,84.92,84.95,84.92,84.94,191553.0,75.0119,75.0384,75.0119,75.0295,191553.0
2021-04-13 09:45:00,84.94,84.96,84.93,84.95,130441.0,75.0295,75.0472,75.0207,75.0384,130441.0
2021-04-13 09:50:00,84.95,84.96,84.94,84.95,16928.0,75.0384,75.0472,75.0295,75.0384,16928.0
2021-04-13 09:55:00,84.96,84.96,84.94,84.95,43762.0,75.0472,75.0472,75.0295,75.0384,43762.0
2021-04-13 10:00:00,84.95,84.96,84.93,84.95,39504.0,75.0384,75.0472,75.0207,75.0384,39504.0
2021-04-13 10:05:00,84.95,84.96,84.94,84.95,42081.0,75.0384,75.0472,75.0295,75.0384,42081.0
2021-04-13 10:10:00,84.95,84.96,84.94,84.94,33459.0,75.0384,75.0472,75.0295,75.0295,33459.0
2021-04-13 10:15:00,84.94,84.95,84.92,84.93,41092.0,75.0295,75.0384,75.0119,75.0207,41092.0
2021-04-13 10:20:00,84.94,84.94,84.91,84.92,43574.0,75.0295,75.0295,75.003,75.0119,43574.0
2021-04-13 10:25:00,84.92,84.93,84.91,84.92,47807.0,75.0119,75.0207,75.003,75.0119,47807.0
2021-04-13 10:30:00,84.92,84.93,84.92,84.92,17589.0,75.0119,75.0207,75.0119,75.0119,17589.0
2021-04-13 10:35:00,84.92,84.93,84.91,84.92,64708.0,75.0119,75.0207,75.003,75.0119,64708.0
2021-04-13 10:40:00,84.91,84.94,84.91,84.92,56072.0,75.003,75.0295,75.003,75.0119,56072.0
2021-04-13 10:45:00,84.92,84.93,84.92,84.92,21747.0,75.0119,75.0207,75.0119,75.0119,21747.0
2021-04-13 10:50:00,84.92,84.93,84.92,84.92,34978.0,75.0119,75.0207,75.0119,75.0119,34978.0
2021-04-13 10:55:00,84.93,84.94,84.92,84.92,61787.0,75.0207,75.0295,75.0119,75.0119,61787.0
2021-04-13 11:00:00,84.92,84.94,84.92,84.92,60434.0,75.0119,75.0295,75.0119,75.0119,60434.0
2021-04-13 11:05:00,84.92,84.94,84.92,84.94,34518.0,75.0119,75.0295,75.0119,75.0295,34518.0
2021-04-13 11:10:00,84.93,84.94,84.92,84.94,45899.0,75.0207,75.0295,75.0119,75.0295,45899.0
2021-04-13 11:15:00,84.94,84.94,84.93,84.94,20502.0,75.0295,75.0295,75.0207,75.0295,20502.0
2021-04-13 11:20:00,84.94,84.95,84.93,84.95,31185.0,75.0295,75.0384,75.0207,75.0384,31185.0
2021-04-13 11:25:00,84.95,84.95,84.94,84.95,29710.0,75.0384,75.0384,75.0295,75.0384,29710.0
2021-04-13 11:30:00,84.94,84.95,84.94,84.94,61293.0,75.0295,75.0384,75.0295,75.0295,61293.0
2021-04-13 11:35:00,84.94,84.95,84.94,84.95,23819.0,75.0295,75.0384,75.0295,75.0384,23819.0
2021-04-13 11:40:00,84.95,84.95,84.94,84.95,63627.0,75.0384,75.0384,75.0295,75.0384,63627.0
2021-04-13 11:45:00,84.94,84.95,84.94,84.94,21560.0,75.0295,75.0384,75.0295,75.0295,21560.0
2021-04-13 11:50:00,84.95,84.95,84.94,84.95,63909.0,75.0384,75.0384,75.0295,75.0384,63909.0
2021-04-13 11:55:00,84.95,84.95,84.94,84.95,41614.0,75.0384,75.0384,75.0295,75.0384,41614.0
2021-04-13 12:00:00,84.95,84.96,84.94,84.95,55354.0,75.0384,75.0472,75.0295,75.0384,55354.0
2021-04-13 12:05:00,84.95,84.96,84.95,84.95,38897.0,75.0384,75.0472,75.0384,75.0384,38897.0
2021-04-13 12:10:00,84.96,84.97,84.95,84.97,20014.0,75.0472,75.056,75.0384,75.056,20014.0
2021-04-13 12:15:00,84.97,84.98,84.96,84.98,52572.0,75.056,75.0649,75.0472,75.0649,52572.0
2021-04-13 12:20:00,84.97,84.99,84.97,84.98,60663.0,75.056,75.0737,75.056,75.0649,60663.0
2021-04-13 12:25:00,84.98,84.99,84.98,84.98,35262.0,75.0649,75.0737,75.0649,75.0649,35262.0
2021-04-13 12:30:00,84.98,84.99,84.97,84.98,51459.0,75.0649,75.0737,75.056,75.0649,51459.0
2021-04-13 12:35:00,84.98,84.99,84.97,84.98,22934.0,75.0649,75.0737,75.056,75.0649,22934.0
2021-04-13 12:40:00,84.97,84.98,84.96,84.98,47470.0,75.056,75.0649,75.0472,75.0649,47470.0
2021-04-13 12:45:00,84.98,84.98,84.97,84.98,21534.0,75.0649,75.0649,75.056,75.0649,21534.0
2021-04-13 12:50:00,84.98,84.98,84.96,84.97,19969.0,75.0649,75.0649,75.0472,75.056,19969.0
2021-04-13 12:55:00,84.97,84.98,84.96,84.98,56034.0,75.056,75.0649,75.0472,75.0649,56034.0
2021-04-13 13:00:00,84.98,85.08,84.97,85.07,241168.0,75.0649,75.1532,75.056,75.1444,241168.0
2021-04-13 13:05:00,85.08,85.09,85.05,85.08,51643.0,75.1532,75.162,75.1267,75.1532,51643.0
2021-04-13 13:10:00,85.07,85.09,85.05,85.07,40162.0,75.1444,75.162,75.1267,75.1444,40162.0
2021-04-13 13:15:00,85.07,85.08,85.06,85.08,32577.0,75.1444,75.1532,75.1355,75.1532,32577.0
2021-04-13 13:20:00,85.08,85.09,85.07,85.09,24476.0,75.1532,75.162,75.1444,75.162,24476.0
2021-04-13 13:25:00,85.09,85.1,85.08,85.1,44258.0,75.162,75.1709,75.1532,75.1709,44258.0
2021-04-13 13:30:00,85.09,85.1,85.09,85.1,25365.0,75.162,75.1709,75.162,75.1709,25365.0
2021-04-13 13:35:00,85.11,85.11,85.09,85.11,74257.0,75.1797,75.1797,75.162,75.1797,74257.0
2021-04-13 13:40:00,85.1,85.11,85.1,85.11,20627.0,75.1709,75.1797,75.1709,75.1797,20627.0
2021-04-13 13:45:00,85.11,85.11,85.09,85.11,25551.0,75.1797,75.1797,75.162,75.1797,25551.0
2021-04-13 13:50:00,85.1,85.11,85.07,85.09,18868.0,75.1709,75.1797,75.1444,75.162,18868.0
2021-04-13 13:55:00,85.08,85.09,85.07,85.08,38333.0,75.1532,75.162,75.1444,75.1532,38333.0
2021-04-13 14:00:00,85.08,85.09,85.07,85.09,122443.0,75.1532,75.162,75.1444,75.162,122443.0
2021-04-13 14:05:00,85.08,85.09,85.07,85.08,33060.0,75.1532,75.162,75.1444,75.1532,33060.0
2021-04-13 14:10:00,85.08,85.1,85.07,85.09,51003.0,75.1532,75.1709,75.1444,75.162,51003.0
2021-04-13 14:15:00,85.09,85.11,85.09,85.11,17322.0,75.162,75.1797,75.162,75.1797,17322.0
2021-04-13 14:20:00,85.11,85.12,85.1,85.11,35482.0,75.1797,75.1885,75.1709,75.1797,35482.0
2021-04-13 14:25:00,85.11,85.12,85.1,85.11,48090.0,75.1797,75.1885,75.1709,75.1797,48090.0
2021-04-13 14:30:00,85.12,85.12,85.11,85.11,25118.0,75.1885,75.1885,75.1797,75.1797,25118.0
2021-04-13 14:35:00,85.12,85.12,85.1,85.11,16431.0,75.1885,75.1885,75.1709,75.1797,16431.0
2021-04-13 14:40:00,85.1,85.11,85.1,85.11,32756.0,75.1709,75.1797,75.1709,75.1797,32756.0
2021-04-13 14:45:00,85.11,85.12,85.1,85.11,31395.0,75.1797,75.1885,75.1709,75.1797,31395.0
2021-04-13 14:50:00,85.12,85.13,85.11,85.12,101624.0,75.1885,75.1974,75.1797,75.1885,101624.0
2021-04-13 14:55:00,85.12,85.13,85.11,85.12,54350.0,75.1885,75.1974,75.1797,75.1885,54350.0
2021-04-13 15:00:00,85.12,85.13,85.1,85.11,59896.0,75.1885,75.1974,75.1709,75.1797,59896.0
2021-04-13 15:05:00,85.11,85.12,85.1,85.11,29103.0,75.1797,75.1885,75.1709,75.1797,29103.0
2021-04-13 15:10:00,85.12,85.12,85.11,85.12,56383.0,75.1885,75.1885,75.1797,75.1885,56383.0
2021-04-13 15:15:00,85.11,85.12,85.1,85.11,54110.0,75.1797,75.1885,75.1709,75.1797,54110.0
2021-04-13 15:20:00,85.11,85.11,85.09,85.11,62899.0,75.1797,75.1797,75.162,75.1797,62899.0
2021-04-13 15:25:00,85.11,85.12,85.1,85.12,71022.0,75.1797,75.1885,75.1709,75.1885,71022.0
2021-04-13 15:30:00,85.11,85.12,85.11,85.12,30329.0,75.1797,75.1885,75.1797,75.1885,30329.0
2021-04-13 15:35:00,85.12,85.12,85.11,85.12,79033.0,75.1885,75.1885,75.1797,75.1885,79033.0
2021-04-13 15:40:00,85.12,85.12,85.1,85.11,85795.0,75.1885,75.1885,75.1709,75.1797,85795.0
2021-04-13 15:45:00,85.11,85.12,85.1,85.12,96934.0,75.1797,75.1885,75.1709,75.1885,96934.0
2021-04-13 15:50:00,85.12,85.12,85.11,85.12,22497.0,75.1885,75.1885,75.1797,75.1885,22497.0
2021-04-13 15:55:00,85.12,85.15,85.11,85.14,40953.0,75.1885,75.215,75.1797,75.2062,40953.0
2021-04-14 09:30:00,85.08,85.1,85.05,85.07,188067.0,75.1532,75.1709,75.1267,75.1444,188067.0
2021-04-14 09:35:00,85.07,85.08,85.06,85.07,38122.0,75.1444,75.1532,75.1355,75.1444,38122.0
2021-04-14 09:40:00,85.08,85.09,85.06,85.09,66236.0,75.1532,75.162,75.1355,75.162,66236.0
2021-04-14 09:45:00,85.08,85.1,85.07,85.1,111211.0,75.1532,75.1709,75.1444,75.1709,111211.0
2021-04-14 09:50:00,85.1,85.1,85.08,85.1,27648.0,75.1709,75.1709,75.1532,75.1709,27648.0
2021-04-14 09:55:00,85.1,85.11,85.09,85.11,42158.0,75.1709,75.1797,75.162,75.1797,42158.0
2021-04-14 10:00:00,85.11,85.11,85.1,85.11,74758.0,75.1797,75.1797,75.1709,75.1797,74758.0
2021-04-14 10:05:00,85.11,85.12,85.1,85.12,47111.0,75.1797,75.1885,75.1709,75.1885,47111.0
2021-04-14 10:10:00,85.12,85.13,85.11,85.12,115292.0,75.1885,75.1974,75.1797,75.1885,115292.0
2021-04-14 10:15:00,85.12,85.13,85.11,85.12,62058.0,75.1885,75.1974,75.1797,75.1885,62058.0
2021-04-14 10:20:00,85.12,85.12,85.08,85.11,28615.0,75.1885,75.1885,75.1532,75.1797,28615.0
2021-04-14 10:25:00,85.11,85.12,85.1,85.11,32319.0,75.1797,75.1885,75.1709,75.1797,32319.0
2021-04-14 10:30:00,85.12,85.13,85.11,85.13,57429.0,75.1885,75.1974,75.1797,75.1974,57429.0
2021-04-14 10:35:00,85.13,85.13,85.11,85.11,103473.0,75.1974,75.1974,75.1797,75.1797,103473.0
2021-04-14 10:40:00,85.12,85.12,85.1,85.12,69295.0,75.1885,75.1885,75.1709,75.1885,69295.0
2021-04-14 10:45:00,85.12,85.13,85.1,85.11,72149.0,75.1885,75.1974,75.1709,75.1797,72149.0
2021-04-14 10:50:00,85.11,85.11,85.1,85.11,34112.0,75.1797,75.1797,75.1709,75.1797,34112.0
2021-04-14 10:55:00,85.11,85.11,85.07,85.08,43637.0,75.1797,75.1797,75.1444,75.1532,43637.0
2021-04-14 11:00:00,85.08,85.08,85.07,85.08,53166.0,75.1532,75.1532,75.1444,75.1532,53166.0
2021-04-14 11:05:00,85.08,85.08,85.05,85.06,75657.0,75.1532,75.1532,75.1267,75.1355,75657.0
2021-04-14 11:10:00,85.06,85.06,85.04,85.05,42723.0,75.1355,75.1355,75.1179,75.1267,42723.0
2021-04-14 11:15:00,85.04,85.04,85.03,85.03,51370.0,75.1179,75.1179,75.109,75.109,51370.0
2021-04-14 11:20:00,85.04,85.06,85.03,85.04,27439.0,75.1179,75.1355,75.109,75.1179,27439.0
2021-04-14 11:25:00,85.05,85.07,85.04,85.06,49014.0,75.1267,75.1444,75.1179,75.1355,49014.0
2021-04-14 11:30:00,85.06,85.07,85.06,85.06,31636.0,75.1355,75.1444,75.1355,75.1355,31636.0
2021-04-14 11:35:00,85.06,85.08,85.06,85.08,25351.0,75.1355,75.1532,75.1355,75.1532,25351.0
2021-04-14 11:40:00,85.08,85.09,85.07,85.07,31195.0,75.1532,75.162,75.1444,75.1444,31195.0
2021-04-14 11:45:00,85.08,85.08,85.05,85.05,22449.0,75.1532,75.1532,75.1267,75.1267,22449.0
2021-04-14 11:50:00,85.05,85.07,85.04,85.06,55088.0,75.1267,75.1444,75.1179,75.1355,55088.0
2021-04-14 11:55:00,85.06,85.08,85.05,85.08,32619.0,75.1355,75.1532,75.1267,75.1532,32619.0
2021-04-14 12:00:00,85.07,85.08,85.06,85.06,28910.0,75.1444,75.1532,75.1355,75.1355,28910.0
2021-04-14 12:05:00,85.06,85.06,85.05,85.06,18998.0,75.1355,75.1355,75.1267,75.1355,18998.0
2021-04-14 12:10:00,85.06,85.06,85.04,85.05,52423.0,75.1355,75.1355,75.1179,75.1267,52423.0
2021-04-14 12:15:00,85.06,85.06,85.04,85.04,78339.0,75.1355,75.1355,75.1179,75.1179,78339.0
2021-04-14 12:20:00,85.05,85.05,85.04,85.04,44170.0,75.1267,75.1267,75.1179,75.1179,44170.0
2021-04-14 12:25:00,85.04,85.05,85.02,85.04,116297.0,75.1179,75.1267,75.1002,75.1179,116297.0
2021-04-14 12:30:00,85.03,85.05,85.03,85.05,22393.0,75.109,75.1267,75.109,75.1267,22393.0
2021-04-14 12:35:00,85.05,85.06,85.04,85.05,36922.0,75.1267,75.1355,75.1179,75.1267,36922.0
2021-04-14 12:40:00,85.04,85.07,85.04,85.06,123383.0,75.1179,75.1444,75.1179,75.1355,123383.0
2021-04-14 12:45:00,85.06,85.06,85.05,85.06,12455.0,75.1355,75.1355,75.1267,75.1355,12455.0
2021-04-14 12:50:00,85.05,85.07,85.05,85.06,30498.0,75.1267,75.1444,75.1267,75.1355,30498.0
2021-04-14 12:55:00,85.06,85.06,85.04,85.05,28734.0,75.1355,75.1355,75.1179,75.1267,28734.0
2021-04-14 13:00:00,85.04,85.04,85.03,85.03,28073.0,75.1179,75.1179,75.109,75.109,28073.0
2021-04-14 13:05:00,85.04,85.04,85.02,85.03,18166.0,75.1179,75.1179,75.1002,75.109,18166.0
2021-04-14 13:10:00,85.03,85.03,85.02,85.03,25746.0,75.109,75.109,75.1002,75.109,25746.0
2021-04-14 13:15:00,85.03,85.04,85.02,85.03,61023.0,75.109,75.1179,75.1002,75.109,61023.0
2021-04-14 13:20:00,85.03,85.03,85.02,85.03,23771.0,75.109,75.109,75.1002,75.109,23771.0
2021-04-14 13:25:00,85.03,85.03,85.01,85.03,50569.0,75.109,75.109,75.0914,75.109,50569.0
2021-04-14 13:30:00,85.02,85.03,85.01,85.02,18592.0,75.1002,75.109,75.0914,75.1002,18592.0
2021-04-14 13:35:00,85.02,85.04,85.01,85.02,35946.0,75.1002,75.1179,75.0914,75.1002,35946.0
2021-04-14 13:40:00,85.03,85.05,85.02,85.04,88890.0,75.109,75.1267,75.1002,75.1179,88890.0
2021-04-14 13:45:00,85.04,85.04,85.03,85.03,84585.0,75.1179,75.1179,75.109,75.109,84585.0
2021-04-14 13:50:00,85.04,85.04,85.03,85.04,9951.0,75.1179,75.1179,75.109,75.1179,9951.0
2021-04-14 13:55:00,85.04,85.04,85.03,85.04,27175.0,75.1179,75.1179,75.109,75.1179,27175.0
2021-04-14 14:00:00,85.04,85.05,85.03,85.05,15652.0,75.1179,75.1267,75.109,75.1267,15652.0
2021-04-14 14:05:00,85.05,85.05,85.04,85.05,21697.0,75.1267,75.1267,75.1179,75.1267,21697.0
2021-04-14 14:10:00,85.05,85.05,85.03,85.05,110361.0,75.1267,75.1267,75.109,75.1267,110361.0
2021-04-14 14:15:00,85.04,85.04,85.02,85.03,25231.0,75.1179,75.1179,75.1002,75.109,25231.0
2021-04-14 14:20:00,85.03,85.04,85.02,85.04,31024.0,75.109,75.1179,75.1002,75.1179,31024.0
2021-04-14 14:25:00,85.04,85.04,85.03,85.04,33486.0,75.1179,75.1179,75.109,75.1179,33486.0
2021-04-14 14:30:00,85.04,85.07,85.03,85.07,43263.0,75.1179,75.1444,75.109,75.1444,43263.0
2021-04-14 14:35:00,85.06,85.08,85.05,85.08,91910.0,75.1355,75.1532,75.1267,75.1532,91910.0
2021-04-14 14:40:00,85.08,85.08,85.06,85.06,24749.0,75.1532,75.1532,75.1355,75.1355,24749.0
2021-04-14 14:45:00,85.07,85.07,85.05,85.06,48333.0,75.1444,75.1444,75.1267,75.1355,48333.0
2021-04-14 14:50:00,85.07,85.07,85.05,85.07,28625.0,75.1444,75.1444,75.1267,75.1444,28625.0
2021-04-14 14:55:00,85.06,85.07,85.04,85.05,39780.0,75.1355,75.1444,75.1179,75.1267,39780.0
2021-04-14 15:00:00,85.05,85.05,85.03,85.05,45205.0,75.1267,75.1267,75.109,75.1267,45205.0
2021-04-14 15:05:00,85.05,85.06,85.04,85.06,57523.0,75.1267,75.1355,75.1179,75.1355,57523.0
2021-04-14 15:10:00,85.06,85.06,85.05,85.06,36916.0,75.1355,75.1355,75.1267,75.1355,36916.0
2021-04-14 15:15:00,85.06,85.06,85.05,85.05,106675.0,75.1355,75.1355,75.1267,75.1267,106675.0
2021-04-14 15:20:00,85.06,85.07,85.05,85.07,165399.0,75.1355,75.1444,75.1267,75.1444,165399.0
2021-04-14 15:25:00,85.06,85.07,85.06,85.06,52883.0,75.1355,75.1444,75.1355,75.1355,52883.0
2021-04-14 15:30:00,85.06,85.07,85.06,85.06,30030.0,75.1355,75.1444,75.1355,75.1355,30030.0
2021-04-14 15:35:00,85.06,85.07,85.05,85.06,71261.0,75.1355,75.1444,75.1267,75.1355,71261.0
2021-04-14 15:40:00,85.06,85.07,85.06,85.07,18984.0,75.1355,75.1444,75.1355,75.1444,18984.0
2021-04-14 15:45:00,85.07,85.09,85.06,85.09,307413.0,75.1444,75.162,75.1355,75.162,307413.0
2021-04-14 15:50:00,85.09,85.09,85.08,85.09,91962.0,75.162,75.162,75.1532,75.162,91962.0
2021-04-14 15:55:00,85.09,85.09,85.08,85.08,122588.0,75.162,75.162,75.1532,75.1532,122588.0
2021-04-15 09:30:00,85.33,85.33,85.27,85.31,275000.0,75.374,75.374,75.321,75.3564,275000.0
2021-04-15 09:35:00,85.31,85.32,85.29,85.31,157891.0,75.3564,75.3652,75.3387,75.3564,157891.0
2021-04-15 09:40:00,85.31,85.32,85.3,85.31,49249.0,75.3564,75.3652,75.3475,75.3564,49249.0
2021-04-15 09:45:00,85.31,85.34,85.31,85.33,30800.0,75.3564,75.3829,75.3564,75.374,30800.0
2021-04-15 09:50:00,85.33,85.34,85.32,85.33,22916.0,75.374,75.3829,75.3652,75.374,22916.0
2021-04-15 09:55:00,85.33,85.34,85.31,85.32,53159.0,75.374,75.3829,75.3564,75.3652,53159.0
2021-04-15 10:00:00,85.32,85.34,85.31,85.34,110686.0,75.3652,75.3829,75.3564,75.3829,110686.0
2021-04-15 10:05:00,85.33,85.35,85.31,85.35,176748.0,75.374,75.3917,75.3564,75.3917,176748.0
2021-04-15 10:10:00,85.35,85.4,85.34,85.39,95501.0,75.3917,75.4359,75.3829,75.427,95501.0
2021-04-15 10:15:00,85.39,85.4,85.38,85.4,92186.0,75.427,75.4359,75.4182,75.4359,92186.0
2021-04-15 10:20:00,85.4,85.41,85.38,85.39,50291.0,75.4359,75.4447,75.4182,75.427,50291.0
2021-04-15 10:25:00,85.39,85.4,85.38,85.4,165635.0,75.427,75.4359,75.4182,75.4359,165635.0
2021-04-15 10:30:00,85.4,85.42,85.39,85.42,111682.0,75.4359,75.4535,75.427,75.4535,111682.0
2021-04-15 10:35:00,85.41,85.43,85.4,85.42,69283.0,75.4447,75.4624,75.4359,75.4535,69283.0
2021-04-15 10:40:00,85.41,85.42,85.41,85.42,90025.0,75.4447,75.4535,75.4447,75.4535,90025.0
2021-04-15 10:45:00,85.42,85.42,85.4,85.4,68488.0,75.4535,75.4535,75.4359,75.4359,68488.0
2021-04-15 10:50:00,85.41,85.41,85.39,85.41,84964.0,75.4447,75.4447,75.427,75.4447,84964.0
2021-04-15 10:55:00,85.41,85.42,85.4,85.41,102326.0,75.4447,75.4535,75.4359,75.4447,102326.0
2021-04-15 11:00:00,85.42,85.45,85.41,85.44,115082.0,75.4535,75.48,75.4447,75.4712,115082.0
2021-04-15 11:05:00,85.44,85.48,85.43,85.47,95901.0,75.4712,75.5065,75.4624,75.4977,95901.0
2021-04-15 11:10:00,85.47,85.47,85.45,85.46,26952.0,75.4977,75.4977,75.48,75.4889,26952.0
2021-04-15 11:15:00,85.45,85.46,85.43,85.45,31189.0,75.48,75.4889,75.4624,75.48,31189.0
2021-04-15 11:20:00,85.45,85.46,85.42,85.44,76185.0,75.48,75.4889,75.4535,75.4712,76185.0
2021-04-15 11:25:00,85.44,85.45,85.43,85.44,82465.0,75.4712,75.48,75.4624,75.4712,82465.0
2021-04-15 11:30:00,85.45,85.47,85.44,85.46,73619.0,75.48,75.4977,75.4712,75.4889,73619.0
2021-04-15 11:35:00,85.46,85.47,85.45,85.46,54044.0,75.4889,75.4977,75.48,75.4889,54044.0
2021-04-15 11:40:00,85.45,85.46,85.45,85.46,24853.0,75.48,75.4889,75.48,75.4889,24853.0
2021-04-15 11:45:00,85.46,85.47,85.45,85.47,44249.0,75.4889,75.4977,75.48,75.4977,44249.0
2021-04-15 11:50:00,85.47,85.48,85.46,85.47,27022.0,75.4977,75.5065,75.4889,75.4977,27022.0
2021-04-15 11:55:00,85.48,85.49,85.45,85.45,51939.0,75.5065,75.5154,75.48,75.48,51939.0
2021-04-15 12:00:00,85.44,85.46,85.44,85.45,72771.0,75.4712,75.4889,75.4712,75.48,72771.0
2021-04-15 12:05:00,85.45,85.46,85.45,85.45,19971.0,75.48,75.4889,75.48,75.48,19971.0
2021-04-15 12:10:00,85.46,85.47,85.45,85.47,18987.0,75.4889,75.4977,75.48,75.4977,18987.0
2021-04-15 12:15:00,85.47,85.48,85.47,85.47,57343.0,75.4977,75.5065,75.4977,75.4977,57343.0
2021-04-15 12:20:00,85.47,85.47,85.46,85.47,29045.0,75.4977,75.4977,75.4889,75.4977,29045.0
2021-04-15 12:25:00,85.47,85.48,85.46,85.48,31717.0,75.4977,75.5065,75.4889,75.5065,31717.0
2021-04-15 12:30:00,85.48,85.49,85.47,85.49,66476.0,75.5065,75.5154,75.4977,75.5154,66476.0
2021-04-15 12:35:00,85.49,85.51,85.49,85.51,42733.0,75.5154,75.533,75.5154,75.533,42733.0
2021-04-15 12:40:00,85.51,85.51,85.49,85.5,18680.0,75.533,75.533,75.5154,75.5242,18680.0
2021-04-15 12:45:00,85.5,85.5,85.48,85.48,52041.0,75.5242,75.5242,75.5065,75.5065,52041.0
2021-04-15 12:50:00,85.49,85.5,85.48,85.5,36818.0,75.5154,75.5242,75.5065,75.5242,36818.0
2021-04-15 12:55:00,85.5,85.52,85.49,85.52,78266.0,75.5242,75.5419,75.5154,75.5419,78266.0
2021-04-15 13:00:00,85.52,85.52,85.5,85.5,42655.0,75.5419,75.5419,75.5242,75.5242,42655.0
2021-04-15 13:05:00,85.51,85.51,85.5,85.5,25103.0,75.533,75.533,75.5242,75.5242,25103.0
2021-04-15 13:10:00,85.51,85.51,85.49,85.5,12501.0,75.533,75.533,75.5154,75.5242,12501.0
2021-04-15 13:15:00,85.5,85.5,85.49,85.5,27783.0,75.5242,75.5242,75.5154,75.5242,27783.0
2021-04-15 13:20:00,85.5,85.51,85.49,85.51,16955.0,75.5242,75.533,75.5154,75.533,16955.0
2021-04-15 13:25:00,85.5,85.52,85.5,85.51,43824.0,75.5242,75.5419,75.5242,75.533,43824.0
2021-04-15 13:30:00,85.52,85.52,85.49,85.49,120547.0,75.5419,75.5419,75.5154,75.5154,120547.0
2021-04-15 13:35:00,85.49,85.5,85.49,85.49,23714.0,75.5154,75.5242,75.5154,75.5154,23714.0
2021-04-15 13:40:00,85.49,85.52,85.49,85.52,76620.0,75.5154,75.5419,75.5154,75.5419,76620.0
2021-04-15 13:45:00,85.52,85.53,85.51,85.53,44790.0,75.5419,75.5507,75.533,75.5507,44790.0
2021-04-15 13:50:00,85.54,85.54,85.52,85.53,43595.0,75.5595,75.5595,75.5419,75.5507,43595.0
2021-04-15 13:55:00,85.53,85.54,85.52,85.54,31583.0,75.5507,75.5595,75.5419,75.5595,31583.0
2021-04-15 14:00:00,85.54,85.54,85.52,85.54,87034.0,75.5595,75.5595,75.5419,75.5595,87034.0
2021-04-15 14:05:00,85.54,85.55,85.53,85.55,55913.0,75.5595,75.5684,75.5507,75.5684,55913.0
2021-04-15 14:10:00,85.54,85.55,85.53,85.54,52327.0,75.5595,75.5684,75.5507,75.5595,52327.0
2021-04-15 14:15:00,85.54,85.55,85.53,85.55,35206.0,75.5595,75.5684,75.5507,75.5684,35206.0
2021-04-15 14:20:00,85.55,85.56,85.54,85.55,59565.0,75.5684,75.5772,75.5595,75.5684,59565.0
2021-04-15 14:25:00,85.55,85.56,85.54,85.55,77363.0,75.5684,75.5772,75.5595,75.5684,77363.0
2021-04-15 14:30:00,85.55,85.56,85.54,85.56,98289.0,75.5684,75.5772,75.5595,75.5772,98289.0
2021-04-15 14:35:00,85.55,85.56,85.54,85.55,72716.0,75.5684,75.5772,75.5595,75.5684,72716.0
2021-04-15 14:40:00,85.54,85.54,85.53,85.53,17967.0,75.5595,75.5595,75.5507,75.5507,17967.0
2021-04-15 14:45:00,85.53,85.54,85.53,85.54,25391.0,75.5507,75.5595,75.5507,75.5595,25391.0
2021-04-15 14:50:00,85.54,85.54,85.53,85.54,35755.0,75.5595,75.5595,75.5507,75.5595,35755.0
2021-04-15 14:55:00,85.53,85.56,85.53,85.56,43300.0,75.5507,75.5772,75.5507,75.5772,43300.0
2021-04-15 15:00:00,85.56,85.56,85.55,85.56,37049.0,75.5772,75.5772,75.5684,75.5772,37049.0
2021-04-15 15:05:00,85.56,85.56,85.52,85.53,62364.0,75.5772,75.5772,75.5419,75.5507,62364.0
2021-04-15 15:10:00,85.53,85.53,85.52,85.53,49176.0,75.5507,75.5507,75.5419,75.5507,49176.0
2021-04-15 15:15:00,85.53,85.53,85.5,85.51,85209.0,75.5507,75.5507,75.5242,75.533,85209.0
2021-04-15 15:20:00,85.5,85.51,85.48,85.48,45959.0,75.5242,75.533,75.5065,75.5065,45959.0
2021-04-15 15:25:00,85.48,85.49,85.47,85.48,100327.0,75.5065,75.5154,75.4977,75.5065,100327.0
2021-04-15 15:30:00,85.48,85.49,85.48,85.48,53192.0,75.5065,75.5154,75.5065,75.5065,53192.0
2021-04-15 15:35:00,85.48,85.49,85.45,85.46,109177.0,75.5065,75.5154,75.48,75.4889,109177.0
2021-04-15 15:40:00,85.45,85.46,85.44,85.45,95286.0,75.48,75.4889,75.4712,75.48,95286.0
2021-04-15 15:45:00,85.45,85.45,85.44,85.44,77147.0,75.48,75.48,75.4712,75.4712,77147.0
2021-04-15 15:50:00,85.44,85.45,85.42,85.42,149841.0,75.4712,75.48,75.4535,75.4535,149841.0
2021-04-15 15:55:00,85.42,85.45,85.42,85.45,68394.0,75.4535,75.48,75.4535,75.48,68394.0
2021-04-16 09:30:00,85.22,85.23,85.05,85.2,212509.0,75.2769,75.2857,75.1267,75.2592,212509.0
2021-04-16 09:35:00,85.2,85.25,85.2,85.24,118533.0,75.2592,75.3034,75.2592,75.2945,118533.0
2021-04-16 09:40:00,85.25,85.27,85.24,85.25,40937.0,75.3034,75.321,75.2945,75.3034,40937.0
2021-04-16 09:45:00,85.25,85.26,85.23,85.26,51163.0,75.3034,75.3122,75.2857,75.3122,51163.0
2021-04-16 09:50:00,85.26,85.27,85.25,85.27,17219.0,75.3122,75.321,75.3034,75.321,17219.0
2021-04-16 09:55:00,85.27,85.28,85.24,85.24,32093.0,75.321,75.3299,75.2945,75.2945,32093.0
2021-04-16 10:00:00,85.25,85.28,85.24,85.27,83025.0,75.3034,75.3299,75.2945,75.321,83025.0
2021-04-16 10:05:00,85.28,85.29,85.27,85.29,83364.0,75.3299,75.3387,75.321,75.3387,83364.0
2021-04-16 10:10:00,85.29,85.31,85.27,85.28,34219.0,75.3387,75.3564,75.321,75.3299,34219.0
2021-04-16 10:15:00,85.28,85.3,85.26,85.3,29449.0,75.3299,75.3475,75.3122,75.3475,29449.0
2021-04-16 10:20:00,85.29,85.3,85.28,85.29,63305.0,75.3387,75.3475,75.3299,75.3387,63305.0
2021-04-16 10:25:00,85.29,85.3,85.28,85.29,164221.0,75.3387,75.3475,75.3299,75.3387,164221.0
2021-04-16 10:30:00,85.29,85.31,85.28,85.31,46953.0,75.3387,75.3564,75.3299,75.3564,46953.0
2021-04-16 10:35:00,85.3,85.31,85.27,85.29,34089.0,75.3475,75.3564,75.321,75.3387,34089.0
2021-04-16 10:40:00,85.29,85.29,85.26,85.26,76109.0,75.3387,75.3387,75.3122,75.3122,76109.0
2021-04-16 10:45:00,85.26,85.26,85.24,85.24,36024.0,75.3122,75.3122,75.2945,75.2945,36024.0
2021-04-16 10:50:00,85.25,85.26,85.23,85.25,88444.0,75.3034,75.3122,75.2857,75.3034,88444.0
2021-04-16 10:55:00,85.26,85.27,85.25,85.26,57080.0,75.3122,75.321,75.3034,75.3122,57080.0
2021-04-16 11:00:00,85.25,85.26,85.24,85.25,152374.0,75.3034,75.3122,75.2945,75.3034,152374.0
2021-04-16 11:05:00,85.25,85.25,85.23,85.23,61143.0,75.3034,75.3034,75.2857,75.2857,61143.0
2021-04-16 11:10:00,85.24,85.25,85.23,85.25,23837.0,75.2945,75.3034,75.2857,75.3034,23837.0
2021-04-16 11:15:00,85.24,85.25,85.22,85.23,111899.0,75.2945,75.3034,75.2769,75.2857,111899.0
2021-04-16 11:20:00,85.23,85.23,85.2,85.21,30954.0,75.2857,75.2857,75.2592,75.268,30954.0
2021-04-16 11:25:00,85.21,85.23,85.21,85.23,21229.0,75.268,75.2857,75.268,75.2857,21229.0
2021-04-16 11:30:00,85.22,85.24,85.22,85.23,28252.0,75.2769,75.2945,75.2769,75.2857,28252.0
2021-04-16 11:35:00,85.23,85.24,85.23,85.23,132072.0,75.2857,75.2945,75.2857,75.2857,132072.0
2021-04-16 11:40:00,85.23,85.24,85.22,85.23,69072.0,75.2857,75.2945,75.2769,75.2857,69072.0
2021-04-16 11:45:00,85.23,85.24,85.23,85.23,42906.0,75.2857,75.2945,75.2857,75.2857,42906.0
2021-04-16 11:50:00,85.23,85.24,85.23,85.23,29354.0,75.2857,75.2945,75.2857,75.2857,29354.0
2021-04-16 11:55:00,85.23,85.24,85.22,85.24,105760.0,75.2857,75.2945,75.2769,75.2945,105760.0
2021-04-16 12:00:00,85.23,85.25,85.23,85.23,42032.0,75.2857,75.3034,75.2857,75.2857,42032.0
2021-04-16 12:05:00,85.23,85.25,85.23,85.25,41098.0,75.2857,75.3034,75.2857,75.3034,41098.0
2021-04-16 12:10:00,85.25,85.26,85.24,85.25,46887.0,75.3034,75.3122,75.2945,75.3034,46887.0
2021-04-16 12:15:00,85.24,85.25,85.24,85.25,18976.0,75.2945,75.3034,75.2945,75.3034,18976.0
2021-04-16 12:20:00,85.25,85.25,85.23,85.25,48127.0,75.3034,75.3034,75.2857,75.3034,48127.0
2021-04-16 12:25:00,85.25,85.25,85.22,85.22,41846.0,75.3034,75.3034,75.2769,75.2769,41846.0
2021-04-16 12:30:00,85.22,85.23,85.21,85.22,27494.0,75.2769,75.2857,75.268,75.2769,27494.0
2021-04-16 12:35:00,85.23,85.24,85.22,85.23,36288.0,75.2857,75.2945,75.2769,75.2857,36288.0
2021-04-16 12:40:00,85.23,85.24,85.23,85.23,124243.0,75.2857,75.2945,75.2857,75.2857,124243.0
2021-04-16 12:45:00,85.24,85.25,85.23,85.24,146206.0,75.2945,75.3034,75.2857,75.2945,146206.0
2021-04-16 12:50:00,85.24,85.25,85.23,85.25,55605.0,75.2945,75.3034,75.2857,75.3034,55605.0
2021-04-16 12:55:00,85.25,85.26,85.24,85.25,25266.0,75.3034,75.3122,75.2945,75.3034,25266.0
2021-04-16 13:00:00,85.25,85.26,85.25,85.25,70662.0,75.3034,75.3122,75.3034,75.3034,70662.0
2021-04-16 13:05:00,85.26,85.26,85.25,85.26,120509.0,75.3122,75.3122,75.3034,75.3122,120509.0
2021-04-16 13:10:00,85.26,85.26,85.25,85.26,60929.0,75.3122,75.3122,75.3034,75.3122,60929.0
2021-04-16 13:15:00,85.26,85.27,85.25,85.26,126490.0,75.3122,75.321,75.3034,75.3122,126490.0
2021-04-16 13:20:00,85.27,85.27,85.26,85.27,67939.0,75.321,75.321,75.3122,75.321,67939.0
2021-04-16 13:25:00,85.26,85.27,85.26,85.27,24658.0,75.3122,75.321,75.3122,75.321,24658.0
2021-04-16 13:30:00,85.27,85.27,85.26,85.27,53760.0,75.321,75.321,75.3122,75.321,53760.0
2021-04-16 13:35:00,85.27,85.27,85.26,85.26,20916.0,75.321,75.321,75.3122,75.3122,20916.0
2021-04-16 13:40:00,85.27,85.27,85.25,85.26,12809.0,75.321,75.321,75.3034,75.3122,12809.0
2021-04-16 13:45:00,85.25,85.26,85.25,85.25,19005.0,75.3034,75.3122,75.3034,75.3034,19005.0
2021-04-16 13:50:00,85.26,85.26,85.25,85.26,31659.0,75.3122,75.3122,75.3034,75.3122,31659.0
2021-04-16 13:55:00,85.25,85.26,85.25,85.26,41190.0,75.3034,75.3122,75.3034,75.3122,41190.0
2021-04-16 14:00:00,85.26,85.28,85.25,85.28,96863.0,75.3122,75.3299,75.3034,75.3299,96863.0
2021-04-16 14:05:00,85.28,85.28,85.27,85.28,31846.0,75.3299,75.3299,75.321,75.3299,31846.0
2021-04-16 14:10:00,85.28,85.28,85.26,85.26,88906.0,75.3299,75.3299,75.3122,75.3122,88906.0
2021-04-16 14:15:00,85.27,85.28,85.26,85.28,64817.0,75.321,75.3299,75.3122,75.3299,64817.0
2021-04-16 14:20:00,85.28,85.28,85.26,85.28,63067.0,75.3299,75.3299,75.3122,75.3299,63067.0
2021-04-16 14:25:00,85.28,85.28,85.27,85.28,30756.0,75.3299,75.3299,75.321,75.3299,30756.0
2021-04-16 14:30:00,85.28,85.28,85.27,85.28,28141.0,75.3299,75.3299,75.321,75.3299,28141.0
2021-04-16 14:35:00,85.28,85.28,85.27,85.28,16800.0,75.3299,75.3299,75.321,75.3299,16800.0
2021-04-16 14:40:00,85.28,85.29,85.27,85.29,56189.0,75.3299,75.3387,75.321,75.3387,56189.0
2021-04-16 14:45:00,85.29,85.3,85.28,85.3,25457.0,75.3387,75.3475,75.3299,75.3475,25457.0
2021-04-16 14:50:00,85.29,85.3,85.28,85.28,73418.0,75.3387,75.3475,75.3299,75.3299,73418.0
2021-04-16 14:55:00,85.29,85.3,85.27,85.28,71991.0,75.3387,75.3475,75.321,75.3299,71991.0
2021-04-16 15:00:00,85.27,85.28,85.27,85.28,26385.0,75.321,75.3299,75.321,75.3299,26385.0
2021-04-16 15:05:00,85.28,85.29,85.27,85.28,81385.0,75.3299,75.3387,75.321,75.3299,81385.0
2021-04-16 15:10:00,85.29,85.29,85.27,85.28,125031.0,75.3387,75.3387,75.321,75.3299,125031.0
2021-04-16 15:15:00,85.27,85.28,85.25,85.26,603929.0,75.321,75.3299,75.3034,75.3122,603929.0
2021-04-16 15:20:00,85.26,85.27,85.25,85.26,126669.0,75.3122,75.321,75.3034,75.3122,126669.0
2021-04-16 15:25:00,85.26,85.27,85.26,85.27,25947.0,75.3122,75.321,75.3122,75.321,25947.0
2021-04-16 15:30:00,85.27,85.27,85.25,85.25,31664.0,75.321,75.321,75.3034,75.3034,31664.0
2021-04-16 15:35:00,85.26,85.26,85.24,85.24,65044.0,75.3122,75.3122,75.2945,75.2945,65044.0
2021-04-16 15:40:00,85.25,85.25,85.23,85.23,29836.0,75.3034,75.3034,75.2857,75.2857,29836.0
2021-04-16 15:45:00,85.23,85.24,85.21,85.22,35001.0,75.2857,75.2945,75.268,75.2769,35001.0
2021-04-16 15:50:00,85.22,85.22,85.2,85.2,53260.0,75.2769,75.2769,75.2592,75.2592,53260.0
2021-04-16 15:55:00,85.2,85.21,85.2,85.21,99882.0,75.2592,75.268,75.2592,75.268,99882.0
2021-04-19 09:30:00,85.11,85.12,85.09,85.09,113086.0,75.1797,75.1885,75.162,75.162,113086.0
2021-04-19 09:35:00,85.09,85.1,85.06,85.07,214698.0,75.162,75.1709,75.1355,75.1444,214698.0
2021-04-19 09:40:00,85.06,85.07,85.06,85.06,53403.0,75.1355,75.1444,75.1355,75.1355,53403.0
2021-04-19 09:45:00,85.06,85.09,85.06,85.08,26662.0,75.1355,75.162,75.1355,75.1532,26662.0
2021-04-19 09:50:00,85.08,85.1,85.06,85.08,78337.0,75.1532,75.1709,75.1355,75.1532,78337.0
2021-04-19 09:55:00,85.08,85.11,85.08,85.11,125864.0,75.1532,75.1797,75.1532,75.1797,125864.0
2021-04-19 10:00:00,85.1,85.11,85.09,85.1,112348.0,75.1709,75.1797,75.162,75.1709,112348.0
2021-04-19 10:05:00,85.1,85.1,85.09,85.1,36308.0,75.1709,75.1709,75.162,75.1709,36308.0
2021-04-19 10:10:00,85.1,85.11,85.09,85.11,55603.0,75.1709,75.1797,75.162,75.1797,55603.0
2021-04-19 10:15:00,85.11,85.13,85.1,85.13,57575.0,75.1797,75.1974,75.1709,75.1974,57575.0
2021-04-19 10:20:00,85.12,85.13,85.11,85.12,55469.0,75.1885,75.1974,75.1797,75.1885,55469.0
2021-04-19 10:25:00,85.12,85.12,85.11,85.12,61161.0,75.1885,75.1885,75.1797,75.1885,61161.0
2021-04-19 10:30:00,85.12,85.14,85.11,85.14,48418.0,75.1885,75.2062,75.1797,75.2062,48418.0
2021-04-19 10:35:00,85.14,85.14,85.12,85.13,50526.0,75.2062,75.2062,75.1885,75.1974,50526.0
2021-04-19 10:40:00,85.13,85.15,85.12,85.15,110523.0,75.1974,75.215,75.1885,75.215,110523.0
2021-04-19 10:45:00,85.15,85.18,85.15,85.17,70706.0,75.215,75.2415,75.215,75.2327,70706.0
2021-04-19 10:50:00,85.17,85.18,85.15,85.17,61589.0,75.2327,75.2415,75.215,75.2327,61589.0
2021-04-19 10:55:00,85.17,85.18,85.15,85.17,61353.0,75.2327,75.2415,75.215,75.2327,61353.0
2021-04-19 11:00:00,85.17,85.19,85.17,85.17,35241.0,75.2327,75.2504,75.2327,75.2327,35241.0
2021-04-19 11:05:00,85.18,85.19,85.17,85.18,36127.0,75.2415,75.2504,75.2327,75.2415,36127.0
2021-04-19 11:10:00,85.17,85.19,85.17,85.17,43768.0,75.2327,75.2504,75.2327,75.2327,43768.0
2021-04-19 11:15:00,85.17,85.18,85.15,85.16,49725.0,75.2327,75.2415,75.215,75.2239,49725.0
2021-04-19 11:20:00,85.16,85.17,85.15,85.17,18025.0,75.2239,75.2327,75.215,75.2327,18025.0
2021-04-19 11:25:00,85.16,85.18,85.16,85.17,36956.0,75.2239,75.2415,75.2239,75.2327,36956.0
2021-04-19 11:30:00,85.17,85.18,85.17,85.17,25302.0,75.2327,75.2415,75.2327,75.2327,25302.0
2021-04-19 11:35:00,85.17,85.18,85.16,85.18,32737.0,75.2327,75.2415,75.2239,75.2415,32737.0
2021-04-19 11:40:00,85.17,85.19,85.17,85.18,44913.0,75.2327,75.2504,75.2327,75.2415,44913.0
2021-04-19 11:45:00,85.17,85.19,85.17,85.17,61856.0,75.2327,75.2504,75.2327,75.2327,61856.0
2021-04-19 11:50:00,85.17,85.18,85.16,85.17,51021.0,75.2327,75.2415,75.2239,75.2327,51021.0
2021-04-19 11:55:00,85.16,85.17,85.15,85.17,33807.0,75.2239,75.2327,75.215,75.2327,33807.0
2021-04-19 12:00:00,85.17,85.18,85.16,85.17,61276.0,75.2327,75.2415,75.2239,75.2327,61276.0
2021-04-19 12:05:00,85.17,85.17,85.15,85.16,68566.0,75.2327,75.2327,75.215,75.2239,68566.0
2021-04-19 12:10:00,85.16,85.16,85.15,85.16,53848.0,75.2239,75.2239,75.215,75.2239,53848.0
2021-04-19 12:15:00,85.16,85.16,85.15,85.16,107804.0,75.2239,75.2239,75.215,75.2239,107804.0
2021-04-19 12:20:00,85.16,85.17,85.15,85.16,95669.0,75.2239,75.2327,75.215,75.2239,95669.0
2021-04-19 12:25:00,85.15,85.16,85.14,85.16,50507.0,75.215,75.2239,75.2062,75.2239,50507.0
2021-04-19 12:30:00,85.16,85.16,85.15,85.16,29665.0,75.2239,75.2239,75.215,75.2239,29665.0
2021-04-19 12:35:00,85.16,85.16,85.14,85.15,56605.0,75.2239,75.2239,75.2062,75.215,56605.0
2021-04-19 12:40:00,85.14,85.15,85.13,85.14,17005.0,75.2062,75.215,75.1974,75.2062,17005.0
2021-04-19 12:45:00,85.14,85.14,85.13,85.14,33911.0,75.2062,75.2062,75.1974,75.2062,33911.0
2021-04-19 12:50:00,85.14,85.15,85.13,85.14,85754.0,75.2062,75.215,75.1974,75.2062,85754.0
2021-04-19 12:55:00,85.15,85.15,85.14,85.14,22170.0,75.215,75.215,75.2062,75.2062,22170.0
2021-04-19 13:00:00,85.15,85.15,85.14,85.15,18792.0,75.215,75.215,75.2062,75.215,18792.0
2021-04-19 13:05:00,85.15,85.15,85.13,85.14,28920.0,75.215,75.215,75.1974,75.2062,28920.0
2021-04-19 13:10:00,85.13,85.14,85.12,85.12,42911.0,75.1974,75.2062,75.1885,75.1885,42911.0
2021-04-19 13:15:00,85.12,85.13,85.12,85.13,99887.0,75.1885,75.1974,75.1885,75.1974,99887.0
2021-04-19 13:20:00,85.13,85.13,85.11,85.12,42843.0,75.1974,75.1974,75.1797,75.1885,42843.0
2021-04-19 13:25:00,85.12,85.12,85.11,85.12,45795.0,75.1885,75.1885,75.1797,75.1885,45795.0
2021-04-19 13:30:00,85.12,85.13,85.11,85.13,27724.0,75.1885,75.1974,75.1797,75.1974,27724.0
2021-04-19 13:35:00,85.13,85.13,85.12,85.12,21653.0,75.1974,75.1974,75.1885,75.1885,21653.0
2021-04-19 13:40:00,85.13,85.13,85.12,85.13,16791.0,75.1974,75.1974,75.1885,75.1974,16791.0
2021-04-19 13:45:00,85.12,85.13,85.12,85.13,35494.0,75.1885,75.1974,75.1885,75.1974,35494.0
2021-04-19 13:50:00,85.12,85.13,85.12,85.13,51488.0,75.1885,75.1974,75.1885,75.1974,51488.0
2021-04-19 13:55:00,85.12,85.14,85.12,85.13,59727.0,75.1885,75.2062,75.1885,75.1974,59727.0
2021-04-19 14:00:00,85.14,85.14,85.13,85.13,52024.0,75.2062,75.2062,75.1974,75.1974,52024.0
2021-04-19 14:05:00,85.13,85.14,85.13,85.13,33682.0,75.1974,75.2062,75.1974,75.1974,33682.0
2021-04-19 14:10:00,85.14,85.14,85.12,85.12,103079.0,75.2062,75.2062,75.1885,75.1885,103079.0
2021-04-19 14:15:00,85.12,85.13,85.12,85.13,95414.0,75.1885,75.1974,75.1885,75.1974,95414.0
2021-04-19 14:20:00,85.13,85.13,85.12,85.13,51698.0,75.1974,75.1974,75.1885,75.1974,51698.0
2021-04-19 14:25:00,85.12,85.13,85.12,85.13,59732.0,75.1885,75.1974,75.1885,75.1974,59732.0
2021-04-19 14:30:00,85.13,85.13,85.12,85.13,83595.0,75.1974,75.1974,75.1885,75.1974,83595.0
2021-04-19 14:35:00,85.13,85.14,85.12,85.13,73044.0,75.1974,75.2062,75.1885,75.1974,73044.0
2021-04-19 14:40:00,85.14,85.15,85.13,85.14,87456.0,75.2062,75.215,75.1974,75.2062,87456.0
2021-04-19 14:45:00,85.14,85.14,85.13,85.14,44267.0,75.2062,75.2062,75.1974,75.2062,44267.0
2021-04-19 14:50:00,85.14,85.14,85.13,85.14,65607.0,75.2062,75.2062,75.1974,75.2062,65607.0
2021-04-19 14:55:00,85.13,85.14,85.13,85.13,83493.0,75.1974,75.2062,75.1974,75.1974,83493.0
2021-04-19 15:00:00,85.14,85.14,85.13,85.14,108279.0,75.2062,75.2062,75.1974,75.2062,108279.0
2021-04-19 15:05:00,85.14,85.14,85.13,85.14,470726.0,75.2062,75.2062,75.1974,75.2062,470726.0
2021-04-19 15:10:00,85.13,85.14,85.13,85.14,282367.0,75.1974,75.2062,75.1974,75.2062,282367.0
2021-04-19 15:15:00,85.14,85.15,85.13,85.14,185550.0,75.2062,75.215,75.1974,75.2062,185550.0
2021-04-19 15:20:00,85.15,85.15,85.14,85.15,118345.0,75.215,75.215,75.2062,75.215,118345.0
2021-04-19 15:25:00,85.15,85.15,85.14,85.15,69645.0,75.215,75.215,75.2062,75.215,69645.0
2021-04-19 15:30:00,85.15,85.15,85.14,85.14,108995.0,75.215,75.215,75.2062,75.2062,108995.0
2021-04-19 15:35:00,85.14,85.15,85.14,85.15,93565.0,75.2062,75.215,75.2062,75.215,93565.0
2021-04-19 15:40:00,85.15,85.16,85.14,85.16,108159.0,75.215,75.2239,75.2062,75.2239,108159.0
2021-04-19 15:45:00,85.16,85.16,85.15,85.16,77158.0,75.2239,75.2239,75.215,75.2239,77158.0
2021-04-19 15:50:00,85.16,85.17,85.15,85.17,83164.0,75.2239,75.2327,75.215,75.2327,83164.0
2021-04-19 15:55:00,85.16,85.17,85.16,85.17,174025.0,75.2239,75.2327,75.2239,75.2327,174025.0
2021-04-20 09:30:00,85.15,85.16,85.13,85.16,137748.0,75.215,75.2239,75.1974,75.2239,137748.0
2021-04-20 09:35:00,85.16,85.17,85.15,85.17,25416.0,75.2239,75.2327,75.215,75.2327,25416.0
2021-04-20 09:40:00,85.17,85.19,85.16,85.19,14087.0,75.2327,75.2504,75.2239,75.2504,14087.0
2021-04-20 09:45:00,85.18,85.19,85.17,85.19,34618.0,75.2415,75.2504,75.2327,75.2504,34618.0
2021-04-20 09:50:00,85.18,85.22,85.18,85.22,32889.0,75.2415,75.2769,75.2415,75.2769,32889.0
2021-04-20 09:55:00,85.21,85.23,85.21,85.23,26222.0,75.268,75.2857,75.268,75.2857,26222.0
2021-04-20 10:00:00,85.23,85.24,85.21,85.23,97831.0,75.2857,75.2945,75.268,75.2857,97831.0
2021-04-20 10:05:00,85.23,85.24,85.22,85.23,55758.0,75.2857,75.2945,75.2769,75.2857,55758.0
2021-04-20 10:10:00,85.23,85.24,85.22,85.24,24249.0,75.2857,75.2945,75.2769,75.2945,24249.0
2021-04-20 10:15:00,85.23,85.25,85.23,85.25,59335.0,75.2857,75.3034,75.2857,75.3034,59335.0
2021-04-20 10:20:00,85.25,85.25,85.22,85.23,26123.0,75.3034,75.3034,75.2769,75.2857,26123.0
2021-04-20 10:25:00,85.23,85.25,85.22,85.24,23209.0,75.2857,75.3034,75.2769,75.2945,23209.0
2021-04-20 10:30:00,85.25,85.28,85.24,85.26,44897.0,75.3034,75.3299,75.2945,75.3122,44897.0
2021-04-20 10:35:00,85.26,85.28,85.25,85.27,35907.0,75.3122,75.3299,75.3034,75.321,35907.0
2021-04-20 10:40:00,85.27,85.27,85.25,85.26,22839.0,75.321,75.321,75.3034,75.3122,22839.0
2021-04-20 10:45:00,85.26,85.27,85.25,85.26,65317.0,75.3122,75.321,75.3034,75.3122,65317.0
2021-04-20 10:50:00,85.27,85.27,85.26,85.27,68909.0,75.321,75.321,75.3122,75.321,68909.0
2021-04-20 10:55:00,85.27,85.29,85.26,85.28,66003.0,75.321,75.3387,75.3122,75.3299,66003.0
2021-04-20 11:00:00,85.28,85.29,85.27,85.29,104721.0,75.3299,75.3387,75.321,75.3387,104721.0
2021-04-20 11:05:00,85.29,85.3,85.28,85.3,40607.0,75.3387,75.3475,75.3299,75.3475,40607.0
2021-04-20 11:10:00,85.3,85.3,85.29,85.29,37562.0,75.3475,75.3475,75.3387,75.3387,37562.0
2021-04-20 11:15:00,85.3,85.31,85.29,85.3,72804.0,75.3475,75.3564,75.3387,75.3475,72804.0
2021-04-20 11:20:00,85.31,85.32,85.3,85.3,55134.0,75.3564,75.3652,75.3475,75.3475,55134.0
2021-04-20 11:25:00,85.3,85.32,85.3,85.31,20332.0,75.3475,75.3652,75.3475,75.3564,20332.0
2021-04-20 11:30:00,85.31,85.32,85.3,85.31,42353.0,75.3564,75.3652,75.3475,75.3564,42353.0
2021-04-20 11:35:00,85.31,85.34,85.31,85.33,31019.0,75.3564,75.3829,75.3564,75.374,31019.0
2021-04-20 11:40:00,85.34,85.35,85.33,85.34,45114.0,75.3829,75.3917,75.374,75.3829,45114.0
2021-04-20 11:45:00,85.33,85.35,85.33,85.34,36649.0,75.374,75.3917,75.374,75.3829,36649.0
2021-04-20 11:50:00,85.34,85.35,85.33,85.34,28187.0,75.3829,75.3917,75.374,75.3829,28187.0
2021-04-20 11:55:00,85.34,85.34,85.33,85.34,8727.0,75.3829,75.3829,75.374,75.3829,8727.0
2021-04-20 12:00:00,85.34,85.34,85.32,85.32,47697.0,75.3829,75.3829,75.3652,75.3652,47697.0
2021-04-20 12:05:00,85.33,85.34,85.32,85.34,23554.0,75.374,75.3829,75.3652,75.3829,23554.0
2021-04-20 12:10:00,85.33,85.34,85.31,85.31,110117.0,75.374,75.3829,75.3564,75.3564,110117.0
2021-04-20 12:15:00,85.31,85.32,85.3,85.31,74384.0,75.3564,75.3652,75.3475,75.3564,74384.0
2021-04-20 12:20:00,85.31,85.32,85.31,85.31,25960.0,75.3564,75.3652,75.3564,75.3564,25960.0
2021-04-20 12:25:00,85.32,85.33,85.31,85.32,35156.0,75.3652,75.374,75.3564,75.3652,35156.0
2021-04-20 12:30:00,85.31,85.33,85.31,85.33,40645.0,75.3564,75.374,75.3564,75.374,40645.0
2021-04-20 12:35:00,85.33,85.33,85.31,85.31,34604.0,75.374,75.374,75.3564,75.3564,34604.0
2021-04-20 12:40:00,85.32,85.32,85.31,85.32,21210.0,75.3652,75.3652,75.3564,75.3652,21210.0
2021-04-20 12:45:00,85.32,85.33,85.31,85.33,23769.0,75.3652,75.374,75.3564,75.374,23769.0
2021-04-20 12:50:00,85.33,85.33,85.32,85.33,35871.0,75.374,75.374,75.3652,75.374,35871.0
2021-04-20 12:55:00,85.33,85.33,85.32,85.33,14718.0,75.374,75.374,75.3652,75.374,14718.0
2021-04-20 13:00:00,85.33,85.33,85.32,85.33,17698.0,75.374,75.374,75.3652,75.374,17698.0
2021-04-20 13:05:00,85.33,85.33,85.32,85.33,17359.0,75.374,75.374,75.3652,75.374,17359.0
2021-04-20 13:10:00,85.33,85.33,85.32,85.32,19601.0,75.374,75.374,75.3652,75.3652,19601.0
2021-04-20 13:15:00,85.33,85.34,85.32,85.34,25251.0,75.374,75.3829,75.3652,75.3829,25251.0
2021-04-20 13:20:00,85.34,85.34,85.33,85.33,23850.0,75.3829,75.3829,75.374,75.374,23850.0
2021-04-20 13:25:00,85.34,85.34,85.33,85.33,34718.0,75.3829,75.3829,75.374,75.374,34718.0
2021-04-20 13:30:00,85.33,85.34,85.33,85.34,24158.0,75.374,75.3829,75.374,75.3829,24158.0
2021-04-20 13:35:00,85.34,85.34,85.33,85.34,17870.0,75.3829,75.3829,75.374,75.3829,17870.0
2021-04-20 13:40:00,85.34,85.34,85.33,85.34,17523.0,75.3829,75.3829,75.374,75.3829,17523.0
2021-04-20 13:45:00,85.34,85.34,85.33,85.34,29239.0,75.3829,75.3829,75.374,75.3829,29239.0
2021-04-20 13:50:00,85.34,85.34,85.33,85.34,52092.0,75.3829,75.3829,75.374,75.3829,52092.0
2021-04-20 13:55:00,85.34,85.34,85.32,85.33,64802.0,75.3829,75.3829,75.3652,75.374,64802.0
2021-04-20 14:00:00,85.33,85.34,85.32,85.34,77188.0,75.374,75.3829,75.3652,75.3829,77188.0
2021-04-20 14:05:00,85.34,85.34,85.33,85.34,104188.0,75.3829,75.3829,75.374,75.3829,104188.0
2021-04-20 14:10:00,85.34,85.34,85.33,85.34,95920.0,75.3829,75.3829,75.374,75.3829,95920.0
2021-04-20 14:15:00,85.34,85.34,85.33,85.34,79301.0,75.3829,75.3829,75.374,75.3829,79301.0
2021-04-20 14:20:00,85.34,85.35,85.33,85.34,119160.0,75.3829,75.3917,75.374,75.3829,119160.0
2021-04-20 14:25:00,85.34,85.35,85.34,85.35,35648.0,75.3829,75.3917,75.3829,75.3917,35648.0
2021-04-20 14:30:00,85.35,85.36,85.34,85.36,69307.0,75.3917,75.4005,75.3829,75.4005,69307.0
2021-04-20 14:35:00,85.36,85.36,85.34,85.34,47238.0,75.4005,75.4005,75.3829,75.3829,47238.0
2021-04-20 14:40:00,85.34,85.35,85.33,85.34,50659.0,75.3829,75.3917,75.374,75.3829,50659.0
2021-04-20 14:45:00,85.34,85.34,85.33,85.34,67719.0,75.3829,75.3829,75.374,75.3829,67719.0
2021-04-20 14:50:00,85.34,85.34,85.33,85.34,48823.0,75.3829,75.3829,75.374,75.3829,48823.0
2021-04-20 14:55:00,85.33,85.34,85.33,85.34,49755.0,75.374,75.3829,75.374,75.3829,49755.0
2021-04-20 15:00:00,85.34,85.34,85.33,85.33,42570.0,75.3829,75.3829,75.374,75.374,42570.0
2021-04-20 15:05:00,85.34,85.34,85.33,85.34,56468.0,75.3829,75.3829,75.374,75.3829,56468.0
2021-04-20 15:10:00,85.34,85.34,85.33,85.34,67064.0,75.3829,75.3829,75.374,75.3829,67064.0
2021-04-20 15:15:00,85.34,85.34,85.32,85.33,315735.0,75.3829,75.3829,75.3652,75.374,315735.0
2021-04-20 15:20:00,85.33,85.33,85.31,85.31,120890.0,75.374,75.374,75.3564,75.3564,120890.0
2021-04-20 15:25:00,85.31,85.32,85.3,85.31,57205.0,75.3564,75.3652,75.3475,75.3564,57205.0
2021-04-20 15:30:00,85.31,85.31,85.3,85.31,70070.0,75.3564,75.3564,75.3475,75.3564,70070.0
2021-04-20 15:35:00,85.31,85.31,85.3,85.31,187866.0,75.3564,75.3564,75.3475,75.3564,187866.0
2021-04-20 15:40:00,85.31,85.32,85.3,85.31,77888.0,75.3564,75.3652,75.3475,75.3564,77888.0
2021-04-20 15:45:00,85.31,85.32,85.31,85.32,67343.0,75.3564,75.3652,75.3564,75.3652,67343.0
2021-04-20 15:50:00,85.32,85.33,85.31,85.33,109000.0,75.3652,75.374,75.3564,75.374,109000.0
2021-04-20 15:55:00,85.33,85.33,85.31,85.31,134798.0,75.374,75.374,75.3564,75.3564,134798.0
2021-04-21 09:30:00,85.28,85.34,85.28,85.34,72868.0,75.3299,75.3829,75.3299,75.3829,72868.0
2021-04-21 09:35:00,85.34,85.35,85.33,85.34,94672.0,75.3829,75.3917,75.374,75.3829,94672.0
2021-04-21 09:40:00,85.34,85.35,85.33,85.34,46639.0,75.3829,75.3917,75.374,75.3829,46639.0
2021-04-21 09:45:00,85.35,85.36,85.34,85.36,68858.0,75.3917,75.4005,75.3829,75.4005,68858.0
2021-04-21 09:50:00,85.36,85.36,85.35,85.35,18699.0,75.4005,75.4005,75.3917,75.3917,18699.0
2021-04-21 09:55:00,85.36,85.37,85.35,85.36,50777.0,75.4005,75.4094,75.3917,75.4005,50777.0
2021-04-21 10:00:00,85.36,85.36,85.3,85.33,49427.0,75.4005,75.4005,75.3475,75.374,49427.0
2021-04-21 10:05:00,85.33,85.33,85.3,85.31,37386.0,75.374,75.374,75.3475,75.3564,37386.0
2021-04-21 10:10:00,85.3,85.31,85.27,85.28,140579.0,75.3475,75.3564,75.321,75.3299,140579.0
2021-04-21 10:15:00,85.28,85.3,85.27,85.3,39764.0,75.3299,75.3475,75.321,75.3475,39764.0
2021-04-21 10:20:00,85.3,85.31,85.28,85.31,31145.0,75.3475,75.3564,75.3299,75.3564,31145.0
2021-04-21 10:25:00,85.31,85.33,85.3,85.33,38497.0,75.3564,75.374,75.3475,75.374,38497.0
2021-04-21 10:30:00,85.32,85.33,85.3,85.3,12901.0,75.3652,75.374,75.3475,75.3475,12901.0
2021-04-21 10:35:00,85.31,85.31,85.29,85.31,22481.0,75.3564,75.3564,75.3387,75.3564,22481.0
2021-04-21 10:40:00,85.31,85.31,85.29,85.3,31375.0,75.3564,75.3564,75.3387,75.3475,31375.0
2021-04-21 10:45:00,85.3,85.3,85.26,85.27,22901.0,75.3475,75.3475,75.3122,75.321,22901.0
2021-04-21 10:50:00,85.26,85.27,85.24,85.25,35822.0,75.3122,75.321,75.2945,75.3034,35822.0
2021-04-21 10:55:00,85.24,85.28,85.24,85.28,29900.0,75.2945,75.3299,75.2945,75.3299,29900.0
2021-04-21 11:00:00,85.28,85.28,85.25,85.27,46346.0,75.3299,75.3299,75.3034,75.321,46346.0
2021-04-21 11:05:00,85.27,85.27,85.24,85.25,29097.0,75.321,75.321,75.2945,75.3034,29097.0
2021-04-21 11:10:00,85.25,85.26,85.24,85.26,52519.0,75.3034,75.3122,75.2945,75.3122,52519.0
2021-04-21 11:15:00,85.26,85.27,85.25,85.27,27070.0,75.3122,75.321,75.3034,75.321,27070.0
2021-04-21 11:20:00,85.27,85.28,85.26,85.28,46577.0,75.321,75.3299,75.3122,75.3299,46577.0
2021-04-21 11:25:00,85.27,85.29,85.27,85.29,78351.0,75.321,75.3387,75.321,75.3387,78351.0
2021-04-21 11:30:00,85.29,85.29,85.28,85.29,20880.0,75.3387,75.3387,75.3299,75.3387,20880.0
2021-04-21 11:35:00,85.29,85.3,85.28,85.3,32390.0,75.3387,75.3475,75.3299,75.3475,32390.0
2021-04-21 11:40:00,85.29,85.3,85.29,85.29,34020.0,75.3387,75.3475,75.3387,75.3387,34020.0
2021-04-21 11:45:00,85.3,85.31,85.29,85.31,18489.0,75.3475,75.3564,75.3387,75.3564,18489.0
2021-04-21 11:50:00,85.3,85.31,85.3,85.31,47257.0,75.3475,75.3564,75.3475,75.3564,47257.0
2021-04-21 11:55:00,85.31,85.31,85.3,85.31,43006.0,75.3564,75.3564,75.3475,75.3564,43006.0
2021-04-21 12:00:00,85.3,85.31,85.3,85.31,24993.0,75.3475,75.3564,75.3475,75.3564,24993.0
2021-04-21 12:05:00,85.31,85.31,85.3,85.31,47348.0,75.3564,75.3564,75.3475,75.3564,47348.0
2021-04-21 12:10:00,85.31,85.31,85.3,85.31,31770.0,75.3564,75.3564,75.3475,75.3564,31770.0
2021-04-21 12:15:00,85.3,85.31,85.3,85.31,48462.0,75.3475,75.3564,75.3475,75.3564,48462.0
2021-04-21 12:20:00,85.31,85.31,85.3,85.31,21463.0,75.3564,75.3564,75.3475,75.3564,21463.0
2021-04-21 12:25:00,85.31,85.31,85.3,85.31,15961.0,75.3564,75.3564,75.3475,75.3564,15961.0
2021-04-21 12:30:00,85.3,85.33,85.3,85.33,37843.0,75.3475,75.374,75.3475,75.374,37843.0
2021-04-21 12:35:00,85.33,85.33,85.32,85.32,30844.0,75.374,75.374,75.3652,75.3652,30844.0
2021-04-21 12:40:00,85.32,85.33,85.32,85.33,21725.0,75.3652,75.374,75.3652,75.374,21725.0
2021-04-21 12:45:00,85.33,85.34,85.32,85.34,14314.0,75.374,75.3829,75.3652,75.3829,14314.0
2021-04-21 12:50:00,85.33,85.34,85.33,85.34,17411.0,75.374,75.3829,75.374,75.3829,17411.0
2021-04-21 12:55:00,85.34,85.34,85.31,85.31,46687.0,75.3829,75.3829,75.3564,75.3564,46687.0
2021-04-21 13:00:00,85.31,85.34,85.31,85.34,96261.0,75.3564,75.3829,75.3564,75.3829,96261.0
2021-04-21 13:05:00,85.34,85.34,85.32,85.33,63909.0,75.3829,75.3829,75.3652,75.374,63909.0
2021-04-21 13:10:00,85.33,85.34,85.32,85.33,79514.0,75.374,75.3829,75.3652,75.374,79514.0
2021-04-21 13:15:00,85.33,85.33,85.32,85.32,14839.0,75.374,75.374,75.3652,75.3652,14839.0
2021-04-21 13:20:00,85.33,85.34,85.32,85.34,44850.0,75.374,75.3829,75.3652,75.3829,44850.0
2021-04-21 13:25:00,85.34,85.35,85.33,85.34,50240.0,75.3829,75.3917,75.374,75.3829,50240.0
2021-04-21 13:30:00,85.33,85.35,85.33,85.34,38608.0,75.374,75.3917,75.374,75.3829,38608.0
2021-04-21 13:35:00,85.34,85.35,85.34,85.35,42545.0,75.3829,75.3917,75.3829,75.3917,42545.0
2021-04-21 13:40:00,85.35,85.35,85.34,85.34,39326.0,75.3917,75.3917,75.3829,75.3829,39326.0
2021-04-21 13:45:00,85.34,85.35,85.34,85.35,44578.0,75.3829,75.3917,75.3829,75.3917,44578.0
2021-04-21 13:50:00,85.34,85.35,85.33,85.34,41761.0,75.3829,75.3917,75.374,75.3829,41761.0
2021-04-21 13:55:00,85.34,85.34,85.33,85.34,33104.0,75.3829,75.3829,75.374,75.3829,33104.0
2021-04-21 14:00:00,85.34,85.34,85.32,85.33,229964.0,75.3829,75.3829,75.3652,75.374,229964.0
2021-04-21 14:05:00,85.33,85.33,85.32,85.33,51415.0,75.374,75.374,75.3652,75.374,51415.0
2021-04-21 14:10:00,85.33,85.33,85.31,85.31,74911.0,75.374,75.374,75.3564,75.3564,74911.0
2021-04-21 14:15:00,85.31,85.32,85.31,85.31,33607.0,75.3564,75.3652,75.3564,75.3564,33607.0
2021-04-21 14:20:00,85.31,85.32,85.31,85.31,122228.0,75.3564,75.3652,75.3564,75.3564,122228.0
2021-04-21 14:25:00,85.32,85.32,85.31,85.31,40975.0,75.3652,75.3652,75.3564,75.3564,40975.0
2021-04-21 14:30:00,85.32,85.32,85.31,85.31,45062.0,75.3652,75.3652,75.3564,75.3564,45062.0
2021-04-21 14:35:00,85.32,85.32,85.31,85.31,60019.0,75.3652,75.3652,75.3564,75.3564,60019.0
2021-04-21 14:40:00,85.31,85.32,85.31,85.32,51012.0,75.3564,75.3652,75.3564,75.3652,51012.0
2021-04-21 14:45:00,85.32,85.33,85.31,85.33,69324.0,75.3652,75.374,75.3564,75.374,69324.0
2021-04-21 14:50:00,85.33,85.33,85.32,85.33,63783.0,75.374,75.374,75.3652,75.374,63783.0
2021-04-21 14:55:00,85.33,85.35,85.32,85.34,64968.0,75.374,75.3917,75.3652,75.3829,64968.0
2021-04-21 15:00:00,85.34,85.35,85.33,85.35,86524.0,75.3829,75.3917,75.374,75.3917,86524.0
2021-04-21 15:05:00,85.35,85.36,85.34,85.36,49091.0,75.3917,75.4005,75.3829,75.4005,49091.0
2021-04-21 15:10:00,85.36,85.36,85.35,85.36,36825.0,75.4005,75.4005,75.3917,75.4005,36825.0
2021-04-21 15:15:00,85.36,85.36,85.35,85.36,41716.0,75.4005,75.4005,75.3917,75.4005,41716.0
2021-04-21 15:20:00,85.35,85.38,85.35,85.37,87524.0,75.3917,75.4182,75.3917,75.4094,87524.0
2021-04-21 15:25:00,85.38,85.38,85.36,85.38,144718.0,75.4182,75.4182,75.4005,75.4182,144718.0
2021-04-21 15:30:00,85.38,85.39,85.37,85.39,86264.0,75.4182,75.427,75.4094,75.427,86264.0
2021-04-21 15:35:00,85.39,85.39,85.38,85.39,122096.0,75.427,75.427,75.4182,75.427,122096.0
2021-04-21 15:40:00,85.39,85.4,85.38,85.4,94406.0,75.427,75.4359,75.4182,75.4359,94406.0
2021-04-21 15:45:00,85.39,85.4,85.39,85.4,62749.0,75.427,75.4359,75.427,75.4359,62749.0
2021-04-21 15:50:00,85.39,85.4,85.39,85.4,95459.0,75.427,75.4359,75.427,75.4359,95459.0
2021-04-21 15:55:00,85.4,85.4,85.39,85.4,155232.0,75.4359,75.4359,75.427,75.4359,155232.0
2021-04-22 09:30:00,85.41,85.45,85.38,85.43,125014.0,75.4447,75.48,75.4182,75.4624,125014.0
2021-04-22 09:35:00,85.43,85.44,85.42,85.43,137652.0,75.4624,75.4712,75.4535,75.4624,137652.0
2021-04-22 09:40:00,85.42,85.43,85.42,85.43,84706.0,75.4535,75.4624,75.4535,75.4624,84706.0
2021-04-22 09:45:00,85.42,85.43,85.4,85.42,20514.0,75.4535,75.4624,75.4359,75.4535,20514.0
2021-04-22 09:50:00,85.41,85.43,85.4,85.42,26730.0,75.4447,75.4624,75.4359,75.4535,26730.0
2021-04-22 09:55:00,85.42,85.43,85.42,85.42,14382.0,75.4535,75.4624,75.4535,75.4535,14382.0
2021-04-22 10:00:00,85.43,85.46,85.42,85.45,42312.0,75.4624,75.4889,75.4535,75.48,42312.0
2021-04-22 10:05:00,85.46,85.46,85.44,85.45,51203.0,75.4889,75.4889,75.4712,75.48,51203.0
2021-04-22 10:10:00,85.45,85.46,85.44,85.45,58294.0,75.48,75.4889,75.4712,75.48,58294.0
2021-04-22 10:15:00,85.45,85.46,85.44,85.45,40422.0,75.48,75.4889,75.4712,75.48,40422.0
2021-04-22 10:20:00,85.45,85.46,85.44,85.45,16825.0,75.48,75.4889,75.4712,75.48,16825.0
2021-04-22 10:25:00,85.45,85.45,85.44,85.44,59064.0,75.48,75.48,75.4712,75.4712,59064.0
2021-04-22 10:30:00,85.44,85.46,85.43,85.45,58841.0,75.4712,75.4889,75.4624,75.48,58841.0
2021-04-22 10:35:00,85.45,85.46,85.44,85.45,25184.0,75.48,75.4889,75.4712,75.48,25184.0
2021-04-22 10:40:00,85.45,85.45,85.42,85.42,48589.0,75.48,75.48,75.4535,75.4535,48589.0
2021-04-22 10:45:00,85.42,85.43,85.41,85.42,42396.0,75.4535,75.4624,75.4447,75.4535,42396.0
2021-04-22 10:50:00,85.42,85.42,85.4,85.4,53059.0,75.4535,75.4535,75.4359,75.4359,53059.0
2021-04-22 10:55:00,85.4,85.41,85.4,85.4,14226.0,75.4359,75.4447,75.4359,75.4359,14226.0
2021-04-22 11:00:00,85.41,85.41,85.4,85.41,16557.0,75.4447,75.4447,75.4359,75.4447,16557.0
2021-04-22 11:05:00,85.41,85.41,85.4,85.4,23706.0,75.4447,75.4447,75.4359,75.4359,23706.0
2021-04-22 11:10:00,85.41,85.41,85.39,85.4,31079.0,75.4447,75.4447,75.427,75.4359,31079.0
2021-04-22 11:15:00,85.4,85.4,85.37,85.38,49894.0,75.4359,75.4359,75.4094,75.4182,49894.0
2021-04-22 11:20:00,85.37,85.38,85.36,85.37,27177.0,75.4094,75.4182,75.4005,75.4094,27177.0
2021-04-22 11:25:00,85.37,85.37,85.33,85.34,48056.0,75.4094,75.4094,75.374,75.3829,48056.0
2021-04-22 11:30:00,85.34,85.34,85.32,85.34,59066.0,75.3829,75.3829,75.3652,75.3829,59066.0
2021-04-22 11:35:00,85.34,85.35,85.33,85.34,37622.0,75.3829,75.3917,75.374,75.3829,37622.0
2021-04-22 11:40:00,85.34,85.35,85.33,85.34,28173.0,75.3829,75.3917,75.374,75.3829,28173.0
2021-04-22 11:45:00,85.34,85.34,85.32,85.33,64637.0,75.3829,75.3829,75.3652,75.374,64637.0
2021-04-22 11:50:00,85.33,85.33,85.32,85.33,9093.0,75.374,75.374,75.3652,75.374,9093.0
2021-04-22 11:55:00,85.32,85.33,85.31,85.31,17913.0,75.3652,75.374,75.3564,75.3564,17913.0
2021-04-22 12:00:00,85.31,85.32,85.3,85.31,22556.0,75.3564,75.3652,75.3475,75.3564,22556.0
2021-04-22 12:05:00,85.31,85.31,85.29,85.29,43306.0,75.3564,75.3564,75.3387,75.3387,43306.0
2021-04-22 12:10:00,85.3,85.31,85.29,85.3,40852.0,75.3475,75.3564,75.3387,75.3475,40852.0
2021-04-22 12:15:00,85.3,85.32,85.3,85.31,46358.0,75.3475,75.3652,75.3475,75.3564,46358.0
2021-04-22 12:20:00,85.31,85.32,85.31,85.32,36513.0,75.3564,75.3652,75.3564,75.3652,36513.0
2021-04-22 12:25:00,85.32,85.32,85.31,85.31,27503.0,75.3652,75.3652,75.3564,75.3564,27503.0
2021-04-22 12:30:00,85.31,85.32,85.3,85.31,7427.0,75.3564,75.3652,75.3475,75.3564,7427.0
2021-04-22 12:35:00,85.3,85.3,85.29,85.3,22232.0,75.3475,75.3475,75.3387,75.3475,22232.0
2021-04-22 12:40:00,85.3,85.31,85.29,85.31,39646.0,75.3475,75.3564,75.3387,75.3564,39646.0
2021-04-22 12:45:00,85.31,85.32,85.3,85.31,29462.0,75.3564,75.3652,75.3475,75.3564,29462.0
2021-04-22 12:50:00,85.3,85.32,85.3,85.32,28624.0,75.3475,75.3652,75.3475,75.3652,28624.0
2021-04-22 12:55:00,85.32,85.34,85.31,85.33,59659.0,75.3652,75.3829,75.3564,75.374,59659.0
2021-04-22 13:00:00,85.34,85.34,85.32,85.33,11177.0,75.3829,75.3829,75.3652,75.374,11177.0
2021-04-22 13:05:00,85.33,85.38,85.32,85.37,37435.0,75.374,75.4182,75.3652,75.4094,37435.0
2021-04-22 13:10:00,85.37,85.42,85.36,85.39,39596.0,75.4094,75.4535,75.4005,75.427,39596.0
2021-04-22 13:15:00,85.39,85.42,85.38,85.41,34283.0,75.427,75.4535,75.4182,75.4447,34283.0
2021-04-22 13:20:00,85.4,85.41,85.38,85.39,17287.0,75.4359,75.4447,75.4182,75.427,17287.0
2021-04-22 13:25:00,85.39,85.4,85.36,85.37,51734.0,75.427,75.4359,75.4005,75.4094,51734.0
2021-04-22 13:30:00,85.37,85.38,85.36,85.37,49089.0,75.4094,75.4182,75.4005,75.4094,49089.0
2021-04-22 13:35:00,85.37,85.37,85.36,85.37,104567.0,75.4094,75.4094,75.4005,75.4094,104567.0
2021-04-22 13:40:00,85.37,85.4,85.36,85.4,71700.0,75.4094,75.4359,75.4005,75.4359,71700.0
2021-04-22 13:45:00,85.4,85.4,85.38,85.4,139853.0,75.4359,75.4359,75.4182,75.4359,139853.0
2021-04-22 13:50:00,85.4,85.4,85.39,85.4,51622.0,75.4359,75.4359,75.427,75.4359,51622.0
2021-04-22 13:55:00,85.4,85.42,85.39,85.41,42995.0,75.4359,75.4535,75.427,75.4447,42995.0
2021-04-22 14:00:00,85.41,85.43,85.41,85.42,41354.0,75.4447,75.4624,75.4447,75.4535,41354.0
2021-04-22 14:05:00,85.43,85.43,85.4,85.41,49014.0,75.4624,75.4624,75.4359,75.4447,49014.0
2021-04-22 14:10:00,85.41,85.43,85.4,85.42,54865.0,75.4447,75.4624,75.4359,75.4535,54865.0
2021-04-22 14:15:00,85.42,85.43,85.42,85.42,24595.0,75.4535,75.4624,75.4535,75.4535,24595.0
2021-04-22 14:20:00,85.42,85.43,85.39,85.41,43736.0,75.4535,75.4624,75.427,75.4447,43736.0
2021-04-22 14:25:00,85.41,85.42,85.39,85.4,80109.0,75.4447,75.4535,75.427,75.4359,80109.0
2021-04-22 14:30:00,85.4,85.42,85.39,85.42,45500.0,75.4359,75.4535,75.427,75.4535,45500.0
2021-04-22 14:35:00,85.42,85.43,85.41,85.42,35940.0,75.4535,75.4624,75.4447,75.4535,35940.0
2021-04-22 14:40:00,85.42,85.43,85.41,85.42,36649.0,75.4535,75.4624,75.4447,75.4535,36649.0
2021-04-22 14:45:00,85.42,85.43,85.42,85.42,18761.0,75.4535,75.4624,75.4535,75.4535,18761.0
2021-04-22 14:50:00,85.42,85.43,85.41,85.42,47347.0,75.4535,75.4624,75.4447,75.4535,47347.0
2021-04-22 14:55:00,85.42,85.43,85.41,85.42,97642.0,75.4535,75.4624,75.4447,75.4535,97642.0
2021-04-22 15:00:00,85.42,85.44,85.41,85.43,67440.0,75.4535,75.4712,75.4447,75.4624,67440.0
2021-04-22 15:05:00,85.43,85.44,85.42,85.43,65002.0,75.4624,75.4712,75.4535,75.4624,65002.0
2021-04-22 15:10:00,85.42,85.44,85.42,85.44,63686.0,75.4535,75.4712,75.4535,75.4712,63686.0
2021-04-22 15:15:00,85.44,85.44,85.42,85.44,42093.0,75.4712,75.4712,75.4535,75.4712,42093.0
2021-04-22 15:20:00,85.44,85.44,85.43,85.44,193146.0,75.4712,75.4712,75.4624,75.4712,193146.0
2021-04-22 15:25:00,85.44,85.44,85.43,85.44,40712.0,75.4712,75.4712,75.4624,75.4712,40712.0
2021-04-22 15:30:00,85.44,85.45,85.43,85.45,190120.0,75.4712,75.48,75.4624,75.48,190120.0
2021-04-22 15:35:00,85.45,85.45,85.43,85.43,54323.0,75.48,75.48,75.4624,75.4624,54323.0
2021-04-22 15:40:00,85.44,85.44,85.43,85.44,13872.0,75.4712,75.4712,75.4624,75.4712,13872.0
2021-04-22 15:45:00,85.44,85.44,85.43,85.44,30659.0,75.4712,75.4712,75.4624,75.4712,30659.0
2021-04-22 15:50:00,85.44,85.45,85.43,85.44,48110.0,75.4712,75.48,75.4624,75.4712,48110.0
2021-04-22 15:55:00,85.44,85.44,85.43,85.44,60719.0,75.4712,75.4712,75.4624,75.4712,60719.0
2021-04-23 09:30:00,85.48,85.5,85.44,85.45,136693.0,75.5065,75.5242,75.4712,75.48,136693.0
2021-04-23 09:35:00,85.44,85.45,85.42,85.43,91610.0,75.4712,75.48,75.4535,75.4624,91610.0
2021-04-23 09:40:00,85.44,85.44,85.42,85.42,61449.0,75.4712,75.4712,75.4535,75.4535,61449.0
2021-04-23 09:45:00,85.43,85.45,85.42,85.44,57970.0,75.4624,75.48,75.4535,75.4712,57970.0
2021-04-23 09:50:00,85.44,85.44,85.4,85.41,65775.0,75.4712,75.4712,75.4359,75.4447,65775.0
2021-04-23 09:55:00,85.41,85.42,85.4,85.42,66160.0,75.4447,75.4535,75.4359,75.4535,66160.0
2021-04-23 10:00:00,85.42,85.43,85.4,85.4,42818.0,75.4535,75.4624,75.4359,75.4359,42818.0
2021-04-23 10:05:00,85.41,85.42,85.4,85.42,36354.0,75.4447,75.4535,75.4359,75.4535,36354.0
2021-04-23 10:10:00,85.42,85.42,85.4,85.42,35478.0,75.4535,75.4535,75.4359,75.4535,35478.0
2021-04-23 10:15:00,85.42,85.42,85.39,85.4,56594.0,75.4535,75.4535,75.427,75.4359,56594.0
2021-04-23 10:20:00,85.4,85.4,85.37,85.39,151931.0,75.4359,75.4359,75.4094,75.427,151931.0
2021-04-23 10:25:00,85.39,85.39,85.36,85.36,96024.0,75.427,75.427,75.4005,75.4005,96024.0
2021-04-23 10:30:00,85.36,85.38,85.35,85.38,57041.0,75.4005,75.4182,75.3917,75.4182,57041.0
2021-04-23 10:35:00,85.37,85.38,85.37,85.38,56057.0,75.4094,75.4182,75.4094,75.4182,56057.0
2021-04-23 10:40:00,85.38,85.4,85.37,85.39,40240.0,75.4182,75.4359,75.4094,75.427,40240.0
2021-04-23 10:45:00,85.39,85.39,85.36,85.37,45306.0,75.427,75.427,75.4005,75.4094,45306.0
2021-04-23 10:50:00,85.36,85.39,85.35,85.38,111923.0,75.4005,75.427,75.3917,75.4182,111923.0
2021-04-23 10:55:00,85.37,85.4,85.37,85.4,45463.0,75.4094,75.4359,75.4094,75.4359,45463.0
2021-04-23 11:00:00,85.4,85.41,85.38,85.41,42713.0,75.4359,75.4447,75.4182,75.4447,42713.0
2021-04-23 11:05:00,85.41,85.42,85.39,85.42,26490.0,75.4447,75.4535,75.427,75.4535,26490.0
2021-04-23 11:10:00,85.42,85.42,85.4,85.41,137253.0,75.4535,75.4535,75.4359,75.4447,137253.0
2021-04-23 11:15:00,85.41,85.41,85.4,85.41,32344.0,75.4447,75.4447,75.4359,75.4447,32344.0
2021-04-23 11:20:00,85.41,85.42,85.4,85.42,32089.0,75.4447,75.4535,75.4359,75.4535,32089.0
2021-04-23 11:25:00,85.42,85.42,85.41,85.42,89684.0,75.4535,75.4535,75.4447,75.4535,89684.0
2021-04-23 11:30:00,85.42,85.43,85.42,85.42,57797.0,75.4535,75.4624,75.4535,75.4535,57797.0
2021-04-23 11:35:00,85.43,85.43,85.42,85.43,54937.0,75.4624,75.4624,75.4535,75.4624,54937.0
2021-04-23 11:40:00,85.43,85.44,85.42,85.44,163576.0,75.4624,75.4712,75.4535,75.4712,163576.0
2021-04-23 11:45:00,85.44,85.46,85.43,85.45,90078.0,75.4712,75.4889,75.4624,75.48,90078.0
2021-04-23 11:50:00,85.45,85.47,85.45,85.45,92306.0,75.48,75.4977,75.48,75.48,92306.0
2021-04-23 11:55:00,85.45,85.47,85.45,85.46,41988.0,75.48,75.4977,75.48,75.4889,41988.0
2021-04-23 12:00:00,85.46,85.46,85.45,85.46,36294.0,75.4889,75.4889,75.48,75.4889,36294.0
2021-04-23 12:05:00,85.45,85.47,85.45,85.47,22359.0,75.48,75.4977,75.48,75.4977,22359.0
2021-04-23 12:10:00,85.47,85.48,85.46,85.47,61873.0,75.4977,75.5065,75.4889,75.4977,61873.0
2021-04-23 12:15:00,85.47,85.48,85.46,85.46,25619.0,75.4977,75.5065,75.4889,75.4889,25619.0
2021-04-23 12:20:00,85.46,85.46,85.44,85.45,37375.0,75.4889,75.4889,75.4712,75.48,37375.0
2021-04-23 12:25:00,85.45,85.46,85.44,85.45,18932.0,75.48,75.4889,75.4712,75.48,18932.0
2021-04-23 12:30:00,85.45,85.46,85.44,85.45,51965.0,75.48,75.4889,75.4712,75.48,51965.0
2021-04-23 12:35:00,85.45,85.45,85.43,85.45,77022.0,75.48,75.48,75.4624,75.48,77022.0
2021-04-23 12:40:00,85.45,85.45,85.44,85.45,18533.0,75.48,75.48,75.4712,75.48,18533.0
2021-04-23 12:45:00,85.45,85.45,85.44,85.44,18101.0,75.48,75.48,75.4712,75.4712,18101.0
2021-04-23 12:50:00,85.45,85.45,85.43,85.44,27532.0,75.48,75.48,75.4624,75.4712,27532.0
2021-04-23 12:55:00,85.44,85.45,85.44,85.44,16649.0,75.4712,75.48,75.4712,75.4712,16649.0
2021-04-23 13:00:00,85.45,85.46,85.44,85.45,51630.0,75.48,75.4889,75.4712,75.48,51630.0
2021-04-23 13:05:00,85.45,85.46,85.44,85.45,65407.0,75.48,75.4889,75.4712,75.48,65407.0
2021-04-23 13:10:00,85.45,85.46,85.45,85.45,36694.0,75.48,75.4889,75.48,75.48,36694.0
2021-04-23 13:15:00,85.45,85.46,85.45,85.46,30980.0,75.48,75.4889,75.48,75.4889,30980.0
2021-04-23 13:20:00,85.45,85.46,85.45,85.45,25090.0,75.48,75.4889,75.48,75.48,25090.0
2021-04-23 13:25:00,85.45,85.46,85.45,85.46,58511.0,75.48,75.4889,75.48,75.4889,58511.0
2021-04-23 13:30:00,85.46,85.46,85.45,85.45,13498.0,75.4889,75.4889,75.48,75.48,13498.0
2021-04-23 13:35:00,85.46,85.46,85.44,85.45,17116.0,75.4889,75.4889,75.4712,75.48,17116.0
2021-04-23 13:40:00,85.45,85.46,85.43,85.44,101654.0,75.48,75.4889,75.4624,75.4712,101654.0
2021-04-23 13:45:00,85.43,85.44,85.43,85.44,35228.0,75.4624,75.4712,75.4624,75.4712,35228.0
2021-04-23 13:50:00,85.44,85.45,85.43,85.45,39950.0,75.4712,75.48,75.4624,75.48,39950.0
2021-04-23 13:55:00,85.45,85.45,85.44,85.45,76846.0,75.48,75.48,75.4712,75.48,76846.0
2021-04-23 14:00:00,85.45,85.45,85.43,85.45,41190.0,75.48,75.48,75.4624,75.48,41190.0
2021-04-23 14:05:00,85.45,85.45,85.44,85.45,22000.0,75.48,75.48,75.4712,75.48,22000.0
2021-04-23 14:10:00,85.45,85.45,85.44,85.44,40622.0,75.48,75.48,75.4712,75.4712,40622.0
2021-04-23 14:15:00,85.45,85.45,85.43,85.44,34064.0,75.48,75.48,75.4624,75.4712,34064.0
2021-04-23 14:20:00,85.44,85.46,85.43,85.45,39110.0,75.4712,75.4889,75.4624,75.48,39110.0
2021-04-23 14:25:00,85.46,85.46,85.45,85.45,43003.0,75.4889,75.4889,75.48,75.48,43003.0
2021-04-23 14:30:00,85.46,85.46,85.43,85.43,55541.0,75.4889,75.4889,75.4624,75.4624,55541.0
2021-04-23 14:35:00,85.43,85.44,85.43,85.44,15376.0,75.4624,75.4712,75.4624,75.4712,15376.0
2021-04-23 14:40:00,85.44,85.44,85.43,85.44,48649.0,75.4712,75.4712,75.4624,75.4712,48649.0
2021-04-23 14:45:00,85.43,85.44,85.43,85.43,57964.0,75.4624,75.4712,75.4624,75.4624,57964.0
2021-04-23 14:50:00,85.43,85.44,85.43,85.44,28489.0,75.4624,75.4712,75.4624,75.4712,28489.0
2021-04-23 14:55:00,85.44,85.44,85.41,85.42,42393.0,75.4712,75.4712,75.4447,75.4535,42393.0
2021-04-23 15:00:00,85.42,85.43,85.41,85.42,31482.0,75.4535,75.4624,75.4447,75.4535,31482.0
2021-04-23 15:05:00,85.42,85.43,85.39,85.4,45327.0,75.4535,75.4624,75.427,75.4359,45327.0
2021-04-23 15:10:00,85.4,85.4,85.39,85.39,73361.0,75.4359,75.4359,75.427,75.427,73361.0
2021-04-23 15:15:00,85.4,85.41,85.39,85.41,58202.0,75.4359,75.4447,75.427,75.4447,58202.0
2021-04-23 15:20:00,85.41,85.41,85.4,85.41,47752.0,75.4447,75.4447,75.4359,75.4447,47752.0
2021-04-23 15:25:00,85.4,85.41,85.39,85.41,51972.0,75.4359,75.4447,75.427,75.4447,51972.0
2021-04-23 15:30:00,85.41,85.41,85.39,85.4,83613.0,75.4447,75.4447,75.427,75.4359,83613.0
2021-04-23 15:35:00,85.4,85.4,85.39,85.4,124858.0,75.4359,75.4359,75.427,75.4359,124858.0
2021-04-23 15:40:00,85.4,85.43,85.39,85.42,95727.0,75.4359,75.4624,75.427,75.4535,95727.0
2021-04-23 15:45:00,85.42,85.43,85.42,85.42,115110.0,75.4535,75.4624,75.4535,75.4535,115110.0
2021-04-23 15:50:00,85.42,85.43,85.42,85.43,163850.0,75.4535,75.4624,75.4535,75.4624,163850.0
2021-04-23 15:55:00,85.42,85.43,85.41,85.43,107454.0,75.4535,75.4624,75.4447,75.4624,107454.0
2021-04-26 09:30:00,85.46,85.46,85.42,85.44,248484.0,75.4889,75.4889,75.4535,75.4712,248484.0
2021-04-26 09:35:00,85.43,85.45,85.42,85.43,69908.0,75.4624,75.48,75.4535,75.4624,69908.0
2021-04-26 09:40:00,85.44,85.45,85.43,85.44,73684.0,75.4712,75.48,75.4624,75.4712,73684.0
2021-04-26 09:45:00,85.43,85.44,85.42,85.43,46427.0,75.4624,75.4712,75.4535,75.4624,46427.0
2021-04-26 09:50:00,85.44,85.44,85.43,85.44,38589.0,75.4712,75.4712,75.4624,75.4712,38589.0
2021-04-26 09:55:00,85.44,85.44,85.43,85.44,25692.0,75.4712,75.4712,75.4624,75.4712,25692.0
2021-04-26 10:00:00,85.44,85.44,85.43,85.44,37094.0,75.4712,75.4712,75.4624,75.4712,37094.0
2021-04-26 10:05:00,85.44,85.46,85.43,85.45,38503.0,75.4712,75.4889,75.4624,75.48,38503.0
2021-04-26 10:10:00,85.45,85.47,85.45,85.47,38572.0,75.48,75.4977,75.48,75.4977,38572.0
2021-04-26 10:15:00,85.47,85.48,85.46,85.48,112762.0,75.4977,75.5065,75.4889,75.5065,112762.0
2021-04-26 10:20:00,85.48,85.49,85.46,85.48,86929.0,75.5065,75.5154,75.4889,75.5065,86929.0
2021-04-26 10:25:00,85.48,85.48,85.45,85.45,99113.0,75.5065,75.5065,75.48,75.48,99113.0
2021-04-26 10:30:00,85.46,85.46,85.45,85.45,31923.0,75.4889,75.4889,75.48,75.48,31923.0
2021-04-26 10:35:00,85.45,85.46,85.44,85.45,29515.0,75.48,75.4889,75.4712,75.48,29515.0
2021-04-26 10:40:00,85.45,85.45,85.44,85.45,33806.0,75.48,75.48,75.4712,75.48,33806.0
2021-04-26 10:45:00,85.45,85.45,85.44,85.45,36257.0,75.48,75.48,75.4712,75.48,36257.0
2021-04-26 10:50:00,85.45,85.46,85.44,85.45,36478.0,75.48,75.4889,75.4712,75.48,36478.0
2021-04-26 10:55:00,85.45,85.45,85.43,85.44,41722.0,75.48,75.48,75.4624,75.4712,41722.0
2021-04-26 11:00:00,85.44,85.45,85.43,85.45,46951.0,75.4712,75.48,75.4624,75.48,46951.0
2021-04-26 11:05:00,85.45,85.45,85.43,85.44,23844.0,75.48,75.48,75.4624,75.4712,23844.0
2021-04-26 11:10:00,85.44,85.44,85.42,85.42,29353.0,75.4712,75.4712,75.4535,75.4535,29353.0
2021-04-26 11:15:00,85.42,85.43,85.42,85.43,16872.0,75.4535,75.4624,75.4535,75.4624,16872.0
2021-04-26 11:20:00,85.42,85.44,85.42,85.44,32286.0,75.4535,75.4712,75.4535,75.4712,32286.0
2021-04-26 11:25:00,85.44,85.44,85.43,85.44,40695.0,75.4712,75.4712,75.4624,75.4712,40695.0
2021-04-26 11:30:00,85.44,85.44,85.4,85.41,45987.0,75.4712,75.4712,75.4359,75.4447,45987.0
2021-04-26 11:35:00,85.41,85.41,85.39,85.4,43159.0,75.4447,75.4447,75.427,75.4359,43159.0
2021-04-26 11:40:00,85.4,85.4,85.39,85.4,28505.0,75.4359,75.4359,75.427,75.4359,28505.0
2021-04-26 11:45:00,85.39,85.42,85.39,85.42,61322.0,75.427,75.4535,75.427,75.4535,61322.0
2021-04-26 11:50:00,85.42,85.42,85.41,85.42,34699.0,75.4535,75.4535,75.4447,75.4535,34699.0
2021-04-26 11:55:00,85.42,85.42,85.41,85.42,62345.0,75.4535,75.4535,75.4447,75.4535,62345.0
2021-04-26 12:00:00,85.42,85.42,85.41,85.42,29284.0,75.4535,75.4535,75.4447,75.4535,29284.0
2021-04-26 12:05:00,85.42,85.42,85.41,85.42,26409.0,75.4535,75.4535,75.4447,75.4535,26409.0
2021-04-26 12:10:00,85.42,85.42,85.41,85.41,46097.0,75.4535,75.4535,75.4447,75.4447,46097.0
2021-04-26 12:15:00,85.41,85.42,85.4,85.41,54555.0,75.4447,75.4535,75.4359,75.4447,54555.0
2021-04-26 12:20:00,85.41,85.41,85.4,85.41,36023.0,75.4447,75.4447,75.4359,75.4447,36023.0
2021-04-26 12:25:00,85.41,85.42,85.4,85.42,38148.0,75.4447,75.4535,75.4359,75.4535,38148.0
2021-04-26 12:30:00,85.42,85.42,85.41,85.42,22776.0,75.4535,75.4535,75.4447,75.4535,22776.0
2021-04-26 12:35:00,85.42,85.42,85.41,85.42,17166.0,75.4535,75.4535,75.4447,75.4535,17166.0
2021-04-26 12:40:00,85.42,85.42,85.41,85.42,20666.0,75.4535,75.4535,75.4447,75.4535,20666.0
2021-04-26 12:45:00,85.42,85.42,85.41,85.42,13725.0,75.4535,75.4535,75.4447,75.4535,13725.0
2021-04-26 12:50:00,85.42,85.42,85.41,85.41,25318.0,75.4535,75.4535,75.4447,75.4447,25318.0
2021-04-26 12:55:00,85.42,85.42,85.4,85.41,102288.0,75.4535,75.4535,75.4359,75.4447,102288.0
2021-04-26 13:00:00,85.41,85.41,85.4,85.4,60396.0,75.4447,75.4447,75.4359,75.4359,60396.0
2021-04-26 13:05:00,85.41,85.42,85.4,85.42,34856.0,75.4447,75.4535,75.4359,75.4535,34856.0
2021-04-26 13:10:00,85.42,85.42,85.4,85.41,25653.0,75.4535,75.4535,75.4359,75.4447,25653.0
2021-04-26 13:15:00,85.41,85.42,85.4,85.42,53458.0,75.4447,75.4535,75.4359,75.4535,53458.0
2021-04-26 13:20:00,85.42,85.42,85.41,85.42,16009.0,75.4535,75.4535,75.4447,75.4535,16009.0
2021-04-26 13:25:00,85.42,85.42,85.4,85.41,64657.0,75.4535,75.4535,75.4359,75.4447,64657.0
2021-04-26 13:30:00,85.41,85.41,85.39,85.41,121346.0,75.4447,75.4447,75.427,75.4447,121346.0
2021-04-26 13:35:00,85.41,85.41,85.4,85.41,31089.0,75.4447,75.4447,75.4359,75.4447,31089.0
2021-04-26 13:40:00,85.41,85.42,85.4,85.41,47698.0,75.4447,75.4535,75.4359,75.4447,47698.0
2021-04-26 13:45:00,85.4,85.41,85.4,85.41,33577.0,75.4359,75.4447,75.4359,75.4447,33577.0
2021-04-26 13:50:00,85.41,85.42,85.4,85.41,29550.0,75.4447,75.4535,75.4359,75.4447,29550.0
2021-04-26 13:55:00,85.41,85.42,85.41,85.42,34247.0,75.4447,75.4535,75.4447,75.4535,34247.0
2021-04-26 14:00:00,85.42,85.42,85.41,85.41,31412.0,75.4535,75.4535,75.4447,75.4447,31412.0
2021-04-26 14:05:00,85.42,85.42,85.41,85.42,52359.0,75.4535,75.4535,75.4447,75.4535,52359.0
2021-04-26 14:10:00,85.42,85.42,85.41,85.42,36650.0,75.4535,75.4535,75.4447,75.4535,36650.0
2021-04-26 14:15:00,85.42,85.42,85.4,85.41,37676.0,75.4535,75.4535,75.4359,75.4447,37676.0
2021-04-26 14:20:00,85.41,85.42,85.4,85.42,28171.0,75.4447,75.4535,75.4359,75.4535,28171.0
2021-04-26 14:25:00,85.42,85.42,85.4,85.41,13711.0,75.4535,75.4535,75.4359,75.4447,13711.0
2021-04-26 14:30:00,85.41,85.41,85.4,85.41,35285.0,75.4447,75.4447,75.4359,75.4447,35285.0
2021-04-26 14:35:00,85.41,85.41,85.4,85.41,21334.0,75.4447,75.4447,75.4359,75.4447,21334.0
2021-04-26 14:40:00,85.41,85.41,85.4,85.41,17307.0,75.4447,75.4447,75.4359,75.4447,17307.0
2021-04-26 14:45:00,85.41,85.41,85.4,85.4,30748.0,75.4447,75.4447,75.4359,75.4359,30748.0
2021-04-26 14:50:00,85.41,85.41,85.4,85.41,18700.0,75.4447,75.4447,75.4359,75.4447,18700.0
2021-04-26 14:55:00,85.41,85.41,85.39,85.4,38663.0,75.4447,75.4447,75.427,75.4359,38663.0
2021-04-26 15:00:00,85.4,85.4,85.39,85.4,17866.0,75.4359,75.4359,75.427,75.4359,17866.0
2021-04-26 15:05:00,85.4,85.4,85.39,85.39,50906.0,75.4359,75.4359,75.427,75.427,50906.0
2021-04-26 15:10:00,85.39,85.4,85.39,85.4,48388.0,75.427,75.4359,75.427,75.4359,48388.0
2021-04-26 15:15:00,85.4,85.4,85.39,85.4,44991.0,75.4359,75.4359,75.427,75.4359,44991.0
2021-04-26 15:20:00,85.4,85.4,85.39,85.39,82105.0,75.4359,75.4359,75.427,75.427,82105.0
2021-04-26 15:25:00,85.4,85.4,85.39,85.39,49953.0,75.4359,75.4359,75.427,75.427,49953.0
2021-04-26 15:30:00,85.4,85.4,85.39,85.4,36918.0,75.4359,75.4359,75.427,75.4359,36918.0
2021-04-26 15:35:00,85.4,85.4,85.39,85.39,51249.0,75.4359,75.4359,75.427,75.427,51249.0
2021-04-26 15:40:00,85.4,85.4,85.39,85.39,40734.0,75.4359,75.4359,75.427,75.427,40734.0
2021-04-26 15:45:00,85.39,85.4,85.39,85.39,50268.0,75.427,75.4359,75.427,75.427,50268.0
2021-04-26 15:50:00,85.39,85.4,85.38,85.38,55979.0,75.427,75.4359,75.4182,75.4182,55979.0
2021-04-26 15:55:00,85.38,85.39,85.37,85.38,135754.0,75.4182,75.427,75.4094,75.4182,135754.0
2021-04-27 09:30:00,85.37,85.37,85.32,85.34,119299.0,75.4094,75.4094,75.3652,75.3829,119299.0
2021-04-27 09:35:00,85.34,85.37,85.33,85.37,60145.0,75.3829,75.4094,75.374,75.4094,60145.0
2021-04-27 09:40:00,85.37,85.37,85.34,85.34,62783.0,75.4094,75.4094,75.3829,75.3829,62783.0
2021-04-27 09:45:00,85.34,85.35,85.33,85.35,32126.0,75.3829,75.3917,75.374,75.3917,32126.0
2021-04-27 09:50:00,85.34,85.36,85.34,85.35,39473.0,75.3829,75.4005,75.3829,75.3917,39473.0
2021-04-27 09:55:00,85.36,85.36,85.34,85.34,18199.0,75.4005,75.4005,75.3829,75.3829,18199.0
2021-04-27 10:00:00,85.34,85.35,85.33,85.34,74256.0,75.3829,75.3917,75.374,75.3829,74256.0
2021-04-27 10:05:00,85.34,85.35,85.33,85.34,21283.0,75.3829,75.3917,75.374,75.3829,21283.0
2021-04-27 10:10:00,85.33,85.35,85.32,85.35,53828.0,75.374,75.3917,75.3652,75.3917,53828.0
2021-04-27 10:15:00,85.34,85.36,85.34,85.34,94227.0,75.3829,75.4005,75.3829,75.3829,94227.0
2021-04-27 10:20:00,85.34,85.36,85.34,85.34,44024.0,75.3829,75.4005,75.3829,75.3829,44024.0
2021-04-27 10:25:00,85.35,85.35,85.34,85.35,43730.0,75.3917,75.3917,75.3829,75.3917,43730.0
2021-04-27 10:30:00,85.34,85.35,85.33,85.34,24800.0,75.3829,75.3917,75.374,75.3829,24800.0
2021-04-27 10:35:00,85.34,85.34,85.32,85.33,38468.0,75.3829,75.3829,75.3652,75.374,38468.0
2021-04-27 10:40:00,85.32,85.33,85.32,85.33,40237.0,75.3652,75.374,75.3652,75.374,40237.0
2021-04-27 10:45:00,85.33,85.33,85.31,85.31,55893.0,75.374,75.374,75.3564,75.3564,55893.0
2021-04-27 10:50:00,85.32,85.33,85.31,85.31,85087.0,75.3652,75.374,75.3564,75.3564,85087.0
2021-04-27 10:55:00,85.31,85.32,85.31,85.31,17720.0,75.3564,75.3652,75.3564,75.3564,17720.0
2021-04-27 11:00:00,85.32,85.33,85.31,85.33,37418.0,75.3652,75.374,75.3564,75.374,37418.0
2021-04-27 11:05:00,85.33,85.33,85.32,85.33,34907.0,75.374,75.374,75.3652,75.374,34907.0
2021-04-27 11:10:00,85.33,85.33,85.32,85.33,42832.0,75.374,75.374,75.3652,75.374,42832.0
2021-04-27 11:15:00,85.33,85.33,85.31,85.31,34254.0,75.374,75.374,75.3564,75.3564,34254.0
2021-04-27 11:20:00,85.31,85.32,85.3,85.31,38343.0,75.3564,75.3652,75.3475,75.3564,38343.0
2021-04-27 11:25:00,85.31,85.31,85.3,85.31,22110.0,75.3564,75.3564,75.3475,75.3564,22110.0
2021-04-27 11:30:00,85.31,85.31,85.3,85.3,32314.0,75.3564,75.3564,75.3475,75.3475,32314.0
2021-04-27 11:35:00,85.31,85.31,85.3,85.31,26335.0,75.3564,75.3564,75.3475,75.3564,26335.0
2021-04-27 11:40:00,85.31,85.31,85.29,85.29,52826.0,75.3564,75.3564,75.3387,75.3387,52826.0
2021-04-27 11:45:00,85.3,85.3,85.29,85.3,58282.0,75.3475,75.3475,75.3387,75.3475,58282.0
2021-04-27 11:50:00,85.3,85.3,85.29,85.3,33053.0,75.3475,75.3475,75.3387,75.3475,33053.0
2021-04-27 11:55:00,85.3,85.31,85.28,85.29,51772.0,75.3475,75.3564,75.3299,75.3387,51772.0
2021-04-27 12:00:00,85.29,85.29,85.28,85.28,40289.0,75.3387,75.3387,75.3299,75.3299,40289.0
2021-04-27 12:05:00,85.28,85.29,85.27,85.29,85547.0,75.3299,75.3387,75.321,75.3387,85547.0
2021-04-27 12:10:00,85.29,85.3,85.28,85.3,27160.0,75.3387,75.3475,75.3299,75.3475,27160.0
2021-04-27 12:15:00,85.3,85.3,85.28,85.29,42153.0,75.3475,75.3475,75.3299,75.3387,42153.0
2021-04-27 12:20:00,85.29,85.3,85.28,85.3,30015.0,75.3387,75.3475,75.3299,75.3475,30015.0
2021-04-27 12:25:00,85.29,85.3,85.28,85.29,40127.0,75.3387,75.3475,75.3299,75.3387,40127.0
2021-04-27 12:30:00,85.29,85.29,85.28,85.29,28113.0,75.3387,75.3387,75.3299,75.3387,28113.0
2021-04-27 12:35:00,85.29,85.3,85.28,85.29,30435.0,75.3387,75.3475,75.3299,75.3387,30435.0
2021-04-27 12:40:00,85.3,85.32,85.29,85.31,30938.0,75.3475,75.3652,75.3387,75.3564,30938.0
2021-04-27 12:45:00,85.31,85.31,85.28,85.29,116036.0,75.3564,75.3564,75.3299,75.3387,116036.0
2021-04-27 12:50:00,85.29,85.29,85.27,85.28,32404.0,75.3387,75.3387,75.321,75.3299,32404.0
2021-04-27 12:55:00,85.28,85.28,85.27,85.27,22448.0,75.3299,75.3299,75.321,75.321,22448.0
2021-04-27 13:00:00,85.28,85.3,85.27,85.28,95788.0,75.3299,75.3475,75.321,75.3299,95788.0
2021-04-27 13:05:00,85.28,85.3,85.28,85.29,20959.0,75.3299,75.3475,75.3299,75.3387,20959.0
2021-04-27 13:10:00,85.29,85.3,85.28,85.29,24037.0,75.3387,75.3475,75.3299,75.3387,24037.0
2021-04-27 13:15:00,85.29,85.3,85.28,85.3,38629.0,75.3387,75.3475,75.3299,75.3475,38629.0
2021-04-27 13:20:00,85.3,85.3,85.28,85.29,13557.0,75.3475,75.3475,75.3299,75.3387,13557.0
2021-04-27 13:25:00,85.28,85.29,85.27,85.28,71794.0,75.3299,75.3387,75.321,75.3299,71794.0
2021-04-27 13:30:00,85.28,85.29,85.27,85.28,55383.0,75.3299,75.3387,75.321,75.3299,55383.0
2021-04-27 13:35:00,85.28,85.28,85.27,85.27,34909.0,75.3299,75.3299,75.321,75.321,34909.0
2021-04-27 13:40:00,85.27,85.28,85.26,85.26,20794.0,75.321,75.3299,75.3122,75.3122,20794.0
2021-04-27 13:45:00,85.27,85.27,85.22,85.23,53614.0,75.321,75.321,75.2769,75.2857,53614.0
2021-04-27 13:50:00,85.23,85.24,85.22,85.23,25806.0,75.2857,75.2945,75.2769,75.2857,25806.0
2021-04-27 13:55:00,85.24,85.24,85.21,85.22,65593.0,75.2945,75.2945,75.268,75.2769,65593.0
2021-04-27 14:00:00,85.22,85.23,85.21,85.22,48188.0,75.2769,75.2857,75.268,75.2769,48188.0
2021-04-27 14:05:00,85.21,85.22,85.21,85.21,17229.0,75.268,75.2769,75.268,75.268,17229.0
2021-04-27 14:10:00,85.21,85.21,85.19,85.2,97924.0,75.268,75.268,75.2504,75.2592,97924.0
2021-04-27 14:15:00,85.2,85.22,85.2,85.21,65185.0,75.2592,75.2769,75.2592,75.268,65185.0
2021-04-27 14:20:00,85.21,85.22,85.2,85.2,37890.0,75.268,75.2769,75.2592,75.2592,37890.0
2021-04-27 14:25:00,85.2,85.21,85.2,85.21,41541.0,75.2592,75.268,75.2592,75.268,41541.0
2021-04-27 14:30:00,85.2,85.21,85.19,85.19,42133.0,75.2592,75.268,75.2504,75.2504,42133.0
2021-04-27 14:35:00,85.2,85.2,85.18,85.2,54318.0,75.2592,75.2592,75.2415,75.2592,54318.0
2021-04-27 14:40:00,85.2,85.2,85.18,85.19,20623.0,75.2592,75.2592,75.2415,75.2504,20623.0
2021-04-27 14:45:00,85.19,85.19,85.16,85.17,21296.0,75.2504,75.2504,75.2239,75.2327,21296.0
2021-04-27 14:50:00,85.16,85.19,85.16,85.19,36771.0,75.2239,75.2504,75.2239,75.2504,36771.0
2021-04-27 14:55:00,85.19,85.19,85.17,85.19,55825.0,75.2504,75.2504,75.2327,75.2504,55825.0
2021-04-27 15:00:00,85.18,85.2,85.18,85.19,49019.0,75.2415,75.2592,75.2415,75.2504,49019.0
2021-04-27 15:05:00,85.19,85.2,85.18,85.2,50877.0,75.2504,75.2592,75.2415,75.2592,50877.0
2021-04-27 15:10:00,85.19,85.22,85.19,85.21,58476.0,75.2504,75.2769,75.2504,75.268,58476.0
2021-04-27 15:15:00,85.22,85.22,85.2,85.21,56960.0,75.2769,75.2769,75.2592,75.268,56960.0
2021-04-27 15:20:00,85.21,85.22,85.2,85.22,32141.0,75.268,75.2769,75.2592,75.2769,32141.0
2021-04-27 15:25:00,85.22,85.22,85.2,85.2,55416.0,75.2769,75.2769,75.2592,75.2592,55416.0
2021-04-27 15:30:00,85.21,85.22,85.2,85.22,57965.0,75.268,75.2769,75.2592,75.2769,57965.0
2021-04-27 15:35:00,85.22,85.22,85.2,85.21,79971.0,75.2769,75.2769,75.2592,75.268,79971.0
2021-04-27 15:40:00,85.22,85.22,85.2,85.2,31876.0,75.2769,75.2769,75.2592,75.2592,31876.0
2021-04-27 15:45:00,85.2,85.21,85.19,85.19,80270.0,75.2592,75.268,75.2504,75.2504,80270.0
2021-04-27 15:50:00,85.2,85.2,85.17,85.19,45073.0,75.2592,75.2592,75.2327,75.2504,45073.0
2021-04-27 15:55:00,85.19,85.19,85.15,85.16,156026.0,75.2504,75.2504,75.215,75.2239,156026.0
2021-04-28 09:30:00,85.2,85.2,85.16,85.17,286933.0,75.2592,75.2592,75.2239,75.2327,286933.0
2021-04-28 09:35:00,85.18,85.18,85.13,85.14,136627.0,75.2415,75.2415,75.1974,75.2062,136627.0
2021-04-28 09:40:00,85.14,85.17,85.13,85.16,96933.0,75.2062,75.2327,75.1974,75.2239,96933.0
2021-04-28 09:45:00,85.16,85.18,85.15,85.18,84978.0,75.2239,75.2415,75.215,75.2415,84978.0
2021-04-28 09:50:00,85.17,85.18,85.16,85.16,58750.0,75.2327,75.2415,75.2239,75.2239,58750.0
2021-04-28 09:55:00,85.16,85.16,85.15,85.15,33342.0,75.2239,75.2239,75.215,75.215,33342.0
2021-04-28 10:00:00,85.15,85.18,85.14,85.16,85191.0,75.215,75.2415,75.2062,75.2239,85191.0
2021-04-28 10:05:00,85.16,85.16,85.14,85.15,63705.0,75.2239,75.2239,75.2062,75.215,63705.0
2021-04-28 10:10:00,85.15,85.17,85.14,85.17,40288.0,75.215,75.2327,75.2062,75.2327,40288.0
2021-04-28 10:15:00,85.16,85.17,85.15,85.16,43058.0,75.2239,75.2327,75.215,75.2239,43058.0
2021-04-28 10:20:00,85.16,85.17,85.15,85.16,70111.0,75.2239,75.2327,75.215,75.2239,70111.0
2021-04-28 10:25:00,85.16,85.17,85.15,85.17,169463.0,75.2239,75.2327,75.215,75.2327,169463.0
2021-04-28 10:30:00,85.17,85.17,85.13,85.14,38326.0,75.2327,75.2327,75.1974,75.2062,38326.0
2021-04-28 10:35:00,85.14,85.14,85.12,85.14,33308.0,75.2062,75.2062,75.1885,75.2062,33308.0
2021-04-28 10:40:00,85.14,85.14,85.12,85.12,71196.0,75.2062,75.2062,75.1885,75.1885,71196.0
2021-04-28 10:45:00,85.12,85.13,85.11,85.13,102040.0,75.1885,75.1974,75.1797,75.1974,102040.0
2021-04-28 10:50:00,85.13,85.15,85.12,85.14,38806.0,75.1974,75.215,75.1885,75.2062,38806.0
2021-04-28 10:55:00,85.14,85.15,85.11,85.11,99581.0,75.2062,75.215,75.1797,75.1797,99581.0
2021-04-28 11:00:00,85.12,85.13,85.11,85.12,61004.0,75.1885,75.1974,75.1797,75.1885,61004.0
2021-04-28 11:05:00,85.12,85.12,85.11,85.12,50069.0,75.1885,75.1885,75.1797,75.1885,50069.0
2021-04-28 11:10:00,85.11,85.13,85.11,85.13,61437.0,75.1797,75.1974,75.1797,75.1974,61437.0
2021-04-28 11:15:00,85.13,85.13,85.12,85.13,43557.0,75.1974,75.1974,75.1885,75.1974,43557.0
2021-04-28 11:20:00,85.13,85.13,85.11,85.12,39700.0,75.1974,75.1974,75.1797,75.1885,39700.0
2021-04-28 11:25:00,85.12,85.14,85.11,85.14,88040.0,75.1885,75.2062,75.1797,75.2062,88040.0
2021-04-28 11:30:00,85.13,85.14,85.12,85.13,39525.0,75.1974,75.2062,75.1885,75.1974,39525.0
2021-04-28 11:35:00,85.12,85.14,85.12,85.14,36290.0,75.1885,75.2062,75.1885,75.2062,36290.0
2021-04-28 11:40:00,85.13,85.14,85.12,85.13,47349.0,75.1974,75.2062,75.1885,75.1974,47349.0
2021-04-28 11:45:00,85.13,85.13,85.12,85.13,49882.0,75.1974,75.1974,75.1885,75.1974,49882.0
2021-04-28 11:50:00,85.13,85.13,85.12,85.12,22725.0,75.1974,75.1974,75.1885,75.1885,22725.0
2021-04-28 11:55:00,85.12,85.13,85.12,85.13,27959.0,75.1885,75.1974,75.1885,75.1974,27959.0
2021-04-28 12:00:00,85.13,85.13,85.1,85.11,51510.0,75.1974,75.1974,75.1709,75.1797,51510.0
2021-04-28 12:05:00,85.11,85.12,85.1,85.11,36639.0,75.1797,75.1885,75.1709,75.1797,36639.0
2021-04-28 12:10:00,85.11,85.12,85.1,85.11,87920.0,75.1797,75.1885,75.1709,75.1797,87920.0
2021-04-28 12:15:00,85.11,85.11,85.1,85.1,12819.0,75.1797,75.1797,75.1709,75.1709,12819.0
2021-04-28 12:20:00,85.1,85.11,85.1,85.11,46271.0,75.1709,75.1797,75.1709,75.1797,46271.0
2021-04-28 12:25:00,85.1,85.11,85.09,85.09,127303.0,75.1709,75.1797,75.162,75.162,127303.0
2021-04-28 12:30:00,85.09,85.1,85.09,85.09,53052.0,75.162,75.1709,75.162,75.162,53052.0
2021-04-28 12:35:00,85.09,85.1,85.09,85.09,57123.0,75.162,75.1709,75.162,75.162,57123.0
2021-04-28 12:40:00,85.09,85.1,85.09,85.1,21146.0,75.162,75.1709,75.162,75.1709,21146.0
2021-04-28 12:45:00,85.09,85.11,85.09,85.11,14111.0,75.162,75.1797,75.162,75.1797,14111.0
2021-04-28 12:50:00,85.1,85.11,85.1,85.11,17224.0,75.1709,75.1797,75.1709,75.1797,17224.0
2021-04-28 12:55:00,85.11,85.11,85.1,85.11,21305.0,75.1797,75.1797,75.1709,75.1797,21305.0
2021-04-28 13:00:00,85.11,85.11,85.09,85.1,20387.0,75.1797,75.1797,75.162,75.1709,20387.0
2021-04-28 13:05:00,85.09,85.1,85.09,85.09,28080.0,75.162,75.1709,75.162,75.162,28080.0
2021-04-28 13:10:00,85.1,85.1,85.09,85.09,51667.0,75.1709,75.1709,75.162,75.162,51667.0
2021-04-28 13:15:00,85.09,85.1,85.09,85.1,12236.0,75.162,75.1709,75.162,75.1709,12236.0
2021-04-28 13:20:00,85.09,85.1,85.08,85.09,29838.0,75.162,75.1709,75.1532,75.162,29838.0
2021-04-28 13:25:00,85.09,85.1,85.09,85.1,23874.0,75.162,75.1709,75.162,75.1709,23874.0
2021-04-28 13:30:00,85.09,85.1,85.09,85.09,61116.0,75.162,75.1709,75.162,75.162,61116.0
2021-04-28 13:35:00,85.09,85.1,85.08,85.09,14386.0,75.162,75.1709,75.1532,75.162,14386.0
2021-04-28 13:40:00,85.09,85.09,85.07,85.08,40955.0,75.162,75.162,75.1444,75.1532,40955.0
2021-04-28 13:45:00,85.08,85.09,85.07,85.08,27169.0,75.1532,75.162,75.1444,75.1532,27169.0
2021-04-28 13:50:00,85.08,85.08,85.06,85.07,19554.0,75.1532,75.1532,75.1355,75.1444,19554.0
2021-04-28 13:55:00,85.07,85.08,85.06,85.07,33439.0,75.1444,75.1532,75.1355,75.1444,33439.0
2021-04-28 14:00:00,85.07,85.09,85.02,85.09,108730.0,75.1444,75.162,75.1002,75.162,108730.0
2021-04-28 14:05:00,85.09,85.12,85.09,85.11,99252.0,75.162,75.1885,75.162,75.1797,99252.0
2021-04-28 14:10:00,85.11,85.11,85.06,85.07,28971.0,75.1797,75.1797,75.1355,75.1444,28971.0
2021-04-28 14:15:00,85.08,85.1,85.07,85.09,104829.0,75.1532,75.1709,75.1444,75.162,104829.0
2021-04-28 14:20:00,85.09,85.11,85.08,85.1,65507.0,75.162,75.1797,75.1532,75.1709,65507.0
2021-04-28 14:25:00,85.11,85.11,85.09,85.11,87634.0,75.1797,75.1797,75.162,75.1797,87634.0
2021-04-28 14:30:00,85.11,85.11,85.08,85.11,36617.0,75.1797,75.1797,75.1532,75.1797,36617.0
2021-04-28 14:35:00,85.11,85.19,85.1,85.18,93989.0,75.1797,75.2504,75.1709,75.2415,93989.0
2021-04-28 14:40:00,85.19,85.23,85.18,85.19,58578.0,75.2504,75.2857,75.2415,75.2504,58578.0
2021-04-28 14:45:00,85.19,85.21,85.15,85.16,66092.0,75.2504,75.268,75.215,75.2239,66092.0
2021-04-28 14:50:00,85.16,85.16,85.13,85.16,42568.0,75.2239,75.2239,75.1974,75.2239,42568.0
2021-04-28 14:55:00,85.15,85.18,85.13,85.18,52531.0,75.215,75.2415,75.1974,75.2415,52531.0
2021-04-28 15:00:00,85.18,85.18,85.16,85.17,35557.0,75.2415,75.2415,75.2239,75.2327,35557.0
2021-04-28 15:05:00,85.17,85.2,85.16,85.2,35534.0,75.2327,75.2592,75.2239,75.2592,35534.0
2021-04-28 15:10:00,85.2,85.21,85.19,85.21,57721.0,75.2592,75.268,75.2504,75.268,57721.0
2021-04-28 15:15:00,85.2,85.23,85.2,85.21,44189.0,75.2592,75.2857,75.2592,75.268,44189.0
2021-04-28 15:20:00,85.21,85.21,85.19,85.2,70743.0,75.268,75.268,75.2504,75.2592,70743.0
2021-04-28 15:25:00,85.19,85.21,85.19,85.21,66985.0,75.2504,75.268,75.2504,75.268,66985.0
2021-04-28 15:30:00,85.2,85.21,85.19,85.21,79730.0,75.2592,75.268,75.2504,75.268,79730.0
2021-04-28 15:35:00,85.2,85.22,85.2,85.2,66912.0,75.2592,75.2769,75.2592,75.2592,66912.0
2021-04-28 15:40:00,85.21,85.22,85.2,85.22,55749.0,75.268,75.2769,75.2592,75.2769,55749.0
2021-04-28 15:45:00,85.21,85.23,85.21,85.23,60481.0,75.268,75.2857,75.268,75.2857,60481.0
2021-04-28 15:50:00,85.23,85.23,85.2,85.21,34990.0,75.2857,75.2857,75.2592,75.268,34990.0
2021-04-28 15:55:00,85.21,85.22,85.2,85.21,62456.0,75.268,75.2769,75.2592,75.268,62456.0
2021-04-29 09:30:00,85.06,85.09,84.96,84.98,170479.0,75.1355,75.162,75.0472,75.0649,170479.0
2021-04-29 09:35:00,84.99,85.02,84.98,85.01,45188.0,75.0737,75.1002,75.0649,75.0914,45188.0
2021-04-29 09:40:00,85.01,85.02,85.0,85.01,38330.0,75.0914,75.1002,75.0825,75.0914,38330.0
2021-04-29 09:45:00,85.01,85.01,84.98,84.98,31621.0,75.0914,75.0914,75.0649,75.0649,31621.0
2021-04-29 09:50:00,84.98,84.99,84.95,84.98,47258.0,75.0649,75.0737,75.0384,75.0649,47258.0
2021-04-29 09:55:00,84.98,84.99,84.96,84.97,47361.0,75.0649,75.0737,75.0472,75.056,47361.0
2021-04-29 10:00:00,84.97,84.98,84.95,84.98,68703.0,75.056,75.0649,75.0384,75.0649,68703.0
2021-04-29 10:05:00,84.98,84.98,84.96,84.98,27269.0,75.0649,75.0649,75.0472,75.0649,27269.0
2021-04-29 10:10:00,84.98,84.99,84.96,84.98,80743.0,75.0649,75.0737,75.0472,75.0649,80743.0
2021-04-29 10:15:00,84.98,85.0,84.97,85.0,86403.0,75.0649,75.0825,75.056,75.0825,86403.0
2021-04-29 10:20:00,85.0,85.0,84.97,84.98,118154.0,75.0825,75.0825,75.056,75.0649,118154.0
2021-04-29 10:25:00,84.98,85.0,84.98,84.99,37995.0,75.0649,75.0825,75.0649,75.0737,37995.0
2021-04-29 10:30:00,84.99,85.01,84.98,85.0,83177.0,75.0737,75.0914,75.0649,75.0825,83177.0
2021-04-29 10:35:00,85.0,85.0,84.98,84.99,61567.0,75.0825,75.0825,75.0649,75.0737,61567.0
2021-04-29 10:40:00,85.0,85.0,84.98,84.98,20631.0,75.0825,75.0825,75.0649,75.0649,20631.0
2021-04-29 10:45:00,84.98,85.02,84.98,85.02,115437.0,75.0649,75.1002,75.0649,75.1002,115437.0
2021-04-29 10:50:00,85.02,85.03,85.01,85.03,70249.0,75.1002,75.109,75.0914,75.109,70249.0
2021-04-29 10:55:00,85.03,85.05,85.02,85.04,64441.0,75.109,75.1267,75.1002,75.1179,64441.0
2021-04-29 11:00:00,85.04,85.04,85.02,85.03,52725.0,75.1179,75.1179,75.1002,75.109,52725.0
2021-04-29 11:05:00,85.03,85.05,85.02,85.05,27206.0,75.109,75.1267,75.1002,75.1267,27206.0
2021-04-29 11:10:00,85.05,85.05,85.04,85.05,54993.0,75.1267,75.1267,75.1179,75.1267,54993.0
2021-04-29 11:15:00,85.05,85.05,85.03,85.04,43694.0,75.1267,75.1267,75.109,75.1179,43694.0
2021-04-29 11:20:00,85.04,85.07,85.04,85.06,117831.0,75.1179,75.1444,75.1179,75.1355,117831.0
2021-04-29 11:25:00,85.06,85.07,85.05,85.06,118233.0,75.1355,75.1444,75.1267,75.1355,118233.0
2021-04-29 11:30:00,85.06,85.06,85.05,85.06,50854.0,75.1355,75.1355,75.1267,75.1355,50854.0
2021-04-29 11:35:00,85.06,85.07,85.05,85.06,51236.0,75.1355,75.1444,75.1267,75.1355,51236.0
2021-04-29 11:40:00,85.06,85.07,85.04,85.04,276307.0,75.1355,75.1444,75.1179,75.1179,276307.0
2021-04-29 11:45:00,85.05,85.06,85.04,85.06,24098.0,75.1267,75.1355,75.1179,75.1355,24098.0
2021-04-29 11:50:00,85.06,85.07,85.05,85.06,149334.0,75.1355,75.1444,75.1267,75.1355,149334.0
2021-04-29 11:55:00,85.06,85.06,85.05,85.06,76867.0,75.1355,75.1355,75.1267,75.1355,76867.0
2021-04-29 12:00:00,85.06,85.07,85.05,85.06,47916.0,75.1355,75.1444,75.1267,75.1355,47916.0
2021-04-29 12:05:00,85.06,85.09,85.06,85.08,46213.0,75.1355,75.162,75.1355,75.1532,46213.0
2021-04-29 12:10:00,85.09,85.09,85.08,85.08,41644.0,75.162,75.162,75.1532,75.1532,41644.0
2021-04-29 12:15:00,85.09,85.11,85.08,85.09,55874.0,75.162,75.1797,75.1532,75.162,55874.0
2021-04-29 12:20:00,85.09,85.1,85.08,85.09,16742.0,75.162,75.1709,75.1532,75.162,16742.0
2021-04-29 12:25:00,85.09,85.09,85.07,85.07,133085.0,75.162,75.162,75.1444,75.1444,133085.0
2021-04-29 12:30:00,85.08,85.08,85.06,85.06,24497.0,75.1532,75.1532,75.1355,75.1355,24497.0
2021-04-29 12:35:00,85.07,85.08,85.06,85.08,14955.0,75.1444,75.1532,75.1355,75.1532,14955.0
2021-04-29 12:40:00,85.08,85.08,85.07,85.07,26790.0,75.1532,75.1532,75.1444,75.1444,26790.0
2021-04-29 12:45:00,85.08,85.09,85.07,85.09,44365.0,75.1532,75.162,75.1444,75.162,44365.0
2021-04-29 12:50:00,85.08,85.09,85.08,85.09,144992.0,75.1532,75.162,75.1532,75.162,144992.0
2021-04-29 12:55:00,85.09,85.09,85.08,85.09,96772.0,75.162,75.162,75.1532,75.162,96772.0
2021-04-29 13:00:00,85.09,85.09,85.08,85.08,27343.0,75.162,75.162,75.1532,75.1532,27343.0
2021-04-29 13:05:00,85.09,85.09,85.08,85.09,23172.0,75.162,75.162,75.1532,75.162,23172.0
2021-04-29 13:10:00,85.09,85.1,85.08,85.1,48508.0,75.162,75.1709,75.1532,75.1709,48508.0
2021-04-29 13:15:00,85.09,85.1,85.09,85.09,28899.0,75.162,75.1709,75.162,75.162,28899.0
2021-04-29 13:20:00,85.09,85.12,85.09,85.11,47962.0,75.162,75.1885,75.162,75.1797,47962.0
2021-04-29 13:25:00,85.11,85.12,85.1,85.11,49254.0,75.1797,75.1885,75.1709,75.1797,49254.0
2021-04-29 13:30:00,85.11,85.12,85.1,85.11,61915.0,75.1797,75.1885,75.1709,75.1797,61915.0
2021-04-29 13:35:00,85.11,85.11,85.1,85.11,25483.0,75.1797,75.1797,75.1709,75.1797,25483.0
2021-04-29 13:40:00,85.11,85.12,85.1,85.11,91757.0,75.1797,75.1885,75.1709,75.1797,91757.0
2021-04-29 13:45:00,85.1,85.11,85.1,85.1,18271.0,75.1709,75.1797,75.1709,75.1709,18271.0
2021-04-29 13:50:00,85.1,85.11,85.1,85.11,39146.0,75.1709,75.1797,75.1709,75.1797,39146.0
2021-04-29 13:55:00,85.11,85.12,85.1,85.12,180313.0,75.1797,75.1885,75.1709,75.1885,180313.0
2021-04-29 14:00:00,85.11,85.12,85.1,85.11,208711.0,75.1797,75.1885,75.1709,75.1797,208711.0
2021-04-29 14:05:00,85.11,85.12,85.1,85.12,36751.0,75.1797,75.1885,75.1709,75.1885,36751.0
2021-04-29 14:10:00,85.12,85.12,85.11,85.12,33040.0,75.1885,75.1885,75.1797,75.1885,33040.0
2021-04-29 14:15:00,85.12,85.12,85.1,85.11,35020.0,75.1885,75.1885,75.1709,75.1797,35020.0
2021-04-29 14:20:00,85.11,85.12,85.1,85.11,33078.0,75.1797,75.1885,75.1709,75.1797,33078.0
2021-04-29 14:25:00,85.12,85.12,85.11,85.12,63589.0,75.1885,75.1885,75.1797,75.1885,63589.0
2021-04-29 14:30:00,85.12,85.12,85.11,85.12,22119.0,75.1885,75.1885,75.1797,75.1885,22119.0
2021-04-29 14:35:00,85.11,85.12,85.11,85.12,9871.0,75.1797,75.1885,75.1797,75.1885,9871.0
2021-04-29 14:40:00,85.11,85.12,85.11,85.12,43581.0,75.1797,75.1885,75.1797,75.1885,43581.0
2021-04-29 14:45:00,85.12,85.13,85.11,85.13,85058.0,75.1885,75.1974,75.1797,75.1974,85058.0
2021-04-29 14:50:00,85.13,85.13,85.12,85.12,9550.0,75.1974,75.1974,75.1885,75.1885,9550.0
2021-04-29 14:55:00,85.12,85.14,85.12,85.14,204991.0,75.1885,75.2062,75.1885,75.2062,204991.0
2021-04-29 15:00:00,85.14,85.14,85.13,85.14,105468.0,75.2062,75.2062,75.1974,75.2062,105468.0
2021-04-29 15:05:00,85.14,85.14,85.13,85.14,92461.0,75.2062,75.2062,75.1974,75.2062,92461.0
2021-04-29 15:10:00,85.14,85.14,85.13,85.13,25979.0,75.2062,75.2062,75.1974,75.1974,25979.0
2021-04-29 15:15:00,85.14,85.14,85.13,85.14,20547.0,75.2062,75.2062,75.1974,75.2062,20547.0
2021-04-29 15:20:00,85.14,85.14,85.13,85.14,25090.0,75.2062,75.2062,75.1974,75.2062,25090.0
2021-04-29 15:25:00,85.14,85.14,85.13,85.14,39956.0,75.2062,75.2062,75.1974,75.2062,39956.0
2021-04-29 15:30:00,85.14,85.14,85.1,85.11,443132.0,75.2062,75.2062,75.1709,75.1797,443132.0
2021-04-29 15:35:00,85.11,85.12,85.1,85.12,124221.0,75.1797,75.1885,75.1709,75.1885,124221.0
2021-04-29 15:40:00,85.12,85.12,85.11,85.11,43832.0,75.1885,75.1885,75.1797,75.1797,43832.0
2021-04-29 15:45:00,85.11,85.12,85.11,85.12,28081.0,75.1797,75.1885,75.1797,75.1885,28081.0
2021-04-29 15:50:00,85.12,85.13,85.12,85.13,70881.0,75.1885,75.1974,75.1885,75.1974,70881.0
2021-04-29 15:55:00,85.13,85.13,85.11,85.13,130335.0,75.1974,75.1974,75.1797,75.1974,130335.0
2021-04-30 09:30:00,85.22,85.22,85.17,85.17,97240.0,75.2769,75.2769,75.2327,75.2327,97240.0
2021-04-30 09:35:00,85.17,85.17,85.15,85.16,41687.0,75.2327,75.2327,75.215,75.2239,41687.0
2021-04-30 09:40:00,85.16,85.16,85.14,85.14,25756.0,75.2239,75.2239,75.2062,75.2062,25756.0
2021-04-30 09:45:00,85.15,85.17,85.12,85.13,57956.0,75.215,75.2327,75.1885,75.1974,57956.0
2021-04-30 09:50:00,85.13,85.15,85.12,85.15,33941.0,75.1974,75.215,75.1885,75.215,33941.0
2021-04-30 09:55:00,85.15,85.15,85.14,85.15,30471.0,75.215,75.215,75.2062,75.215,30471.0
2021-04-30 10:00:00,85.14,85.15,85.11,85.12,42161.0,75.2062,75.215,75.1797,75.1885,42161.0
2021-04-30 10:05:00,85.12,85.14,85.11,85.14,67536.0,75.1885,75.2062,75.1797,75.2062,67536.0
2021-04-30 10:10:00,85.13,85.15,85.13,85.14,79134.0,75.1974,75.215,75.1974,75.2062,79134.0
2021-04-30 10:15:00,85.14,85.17,85.13,85.16,54843.0,75.2062,75.2327,75.1974,75.2239,54843.0
2021-04-30 10:20:00,85.16,85.19,85.15,85.19,19373.0,75.2239,75.2504,75.215,75.2504,19373.0
2021-04-30 10:25:00,85.19,85.19,85.17,85.18,50729.0,75.2504,75.2504,75.2327,75.2415,50729.0
2021-04-30 10:30:00,85.18,85.2,85.17,85.2,82378.0,75.2415,75.2592,75.2327,75.2592,82378.0
2021-04-30 10:35:00,85.19,85.2,85.18,85.19,39939.0,75.2504,75.2592,75.2415,75.2504,39939.0
2021-04-30 10:40:00,85.18,85.21,85.18,85.2,20905.0,75.2415,75.268,75.2415,75.2592,20905.0
2021-04-30 10:45:00,85.2,85.21,85.2,85.21,34846.0,75.2592,75.268,75.2592,75.268,34846.0
2021-04-30 10:50:00,85.21,85.22,85.19,85.2,28909.0,75.268,75.2769,75.2504,75.2592,28909.0
2021-04-30 10:55:00,85.2,85.21,85.18,85.19,36283.0,75.2592,75.268,75.2415,75.2504,36283.0
2021-04-30 11:00:00,85.19,85.2,85.18,85.19,38972.0,75.2504,75.2592,75.2415,75.2504,38972.0
2021-04-30 11:05:00,85.2,85.21,85.19,85.2,102956.0,75.2592,75.268,75.2504,75.2592,102956.0
2021-04-30 11:10:00,85.2,85.22,85.2,85.2,43995.0,75.2592,75.2769,75.2592,75.2592,43995.0
2021-04-30 11:15:00,85.2,85.21,85.18,85.19,48130.0,75.2592,75.268,75.2415,75.2504,48130.0
2021-04-30 11:20:00,85.19,85.19,85.17,85.18,24807.0,75.2504,75.2504,75.2327,75.2415,24807.0
2021-04-30 11:25:00,85.17,85.19,85.17,85.18,23260.0,75.2327,75.2504,75.2327,75.2415,23260.0
2021-04-30 11:30:00,85.18,85.19,85.17,85.19,23254.0,75.2415,75.2504,75.2327,75.2504,23254.0
2021-04-30 11:35:00,85.19,85.19,85.18,85.19,19567.0,75.2504,75.2504,75.2415,75.2504,19567.0
2021-04-30 11:40:00,85.19,85.19,85.18,85.19,30525.0,75.2504,75.2504,75.2415,75.2504,30525.0
2021-04-30 11:45:00,85.2,85.2,85.19,85.19,12333.0,75.2592,75.2592,75.2504,75.2504,12333.0
2021-04-30 11:50:00,85.2,85.2,85.19,85.19,23245.0,75.2592,75.2592,75.2504,75.2504,23245.0
2021-04-30 11:55:00,85.2,85.2,85.19,85.19,28198.0,75.2592,75.2592,75.2504,75.2504,28198.0
2021-04-30 12:00:00,85.2,85.2,85.19,85.2,61670.0,75.2592,75.2592,75.2504,75.2592,61670.0
2021-04-30 12:05:00,85.2,85.2,85.19,85.2,34699.0,75.2592,75.2592,75.2504,75.2592,34699.0
2021-04-30 12:10:00,85.2,85.2,85.19,85.2,44230.0,75.2592,75.2592,75.2504,75.2592,44230.0
2021-04-30 12:15:00,85.19,85.2,85.19,85.2,11824.0,75.2504,75.2592,75.2504,75.2592,11824.0
2021-04-30 12:20:00,85.2,85.2,85.19,85.19,14095.0,75.2592,75.2592,75.2504,75.2504,14095.0
2021-04-30 12:25:00,85.19,85.2,85.19,85.2,12165.0,75.2504,75.2592,75.2504,75.2592,12165.0
2021-04-30 12:30:00,85.2,85.2,85.19,85.2,4662.0,75.2592,75.2592,75.2504,75.2592,4662.0
2021-04-30 12:35:00,85.2,85.2,85.18,85.18,65112.0,75.2592,75.2592,75.2415,75.2415,65112.0
2021-04-30 12:40:00,85.19,85.2,85.18,85.2,33459.0,75.2504,75.2592,75.2415,75.2592,33459.0
2021-04-30 12:45:00,85.2,85.21,85.19,85.2,80928.0,75.2592,75.268,75.2504,75.2592,80928.0
2021-04-30 12:50:00,85.2,85.21,85.2,85.21,14651.0,75.2592,75.268,75.2592,75.268,14651.0
2021-04-30 12:55:00,85.2,85.21,85.2,85.21,49512.0,75.2592,75.268,75.2592,75.268,49512.0
2021-04-30 13:00:00,85.2,85.21,85.2,85.21,19509.0,75.2592,75.268,75.2592,75.268,19509.0
2021-04-30 13:05:00,85.21,85.24,85.2,85.23,44451.0,75.268,75.2945,75.2592,75.2857,44451.0
2021-04-30 13:10:00,85.23,85.24,85.22,85.23,29451.0,75.2857,75.2945,75.2769,75.2857,29451.0
2021-04-30 13:15:00,85.23,85.23,85.22,85.23,45530.0,75.2857,75.2857,75.2769,75.2857,45530.0
2021-04-30 13:20:00,85.22,85.23,85.22,85.22,24378.0,75.2769,75.2857,75.2769,75.2769,24378.0
2021-04-30 13:25:00,85.23,85.23,85.22,85.23,71163.0,75.2857,75.2857,75.2769,75.2857,71163.0
2021-04-30 13:30:00,85.23,85.23,85.21,85.21,83398.0,75.2857,75.2857,75.268,75.268,83398.0
2021-04-30 13:35:00,85.21,85.22,85.2,85.21,46330.0,75.268,75.2769,75.2592,75.268,46330.0
2021-04-30 13:40:00,85.2,85.22,85.2,85.22,22054.0,75.2592,75.2769,75.2592,75.2769,22054.0
2021-04-30 13:45:00,85.21,85.22,85.2,85.2,20696.0,75.268,75.2769,75.2592,75.2592,20696.0
2021-04-30 13:50:00,85.2,85.21,85.2,85.2,19012.0,75.2592,75.268,75.2592,75.2592,19012.0
2021-04-30 13:55:00,85.2,85.21,85.2,85.2,22084.0,75.2592,75.268,75.2592,75.2592,22084.0
2021-04-30 14:00:00,85.2,85.21,85.2,85.2,56165.0,75.2592,75.268,75.2592,75.2592,56165.0
2021-04-30 14:05:00,85.2,85.21,85.19,85.19,82351.0,75.2592,75.268,75.2504,75.2504,82351.0
2021-04-30 14:10:00,85.2,85.21,85.19,85.2,39357.0,75.2592,75.268,75.2504,75.2592,39357.0
2021-04-30 14:15:00,85.2,85.21,85.2,85.2,47808.0,75.2592,75.268,75.2592,75.2592,47808.0
2021-04-30 14:20:00,85.2,85.21,85.19,85.2,23931.0,75.2592,75.268,75.2504,75.2592,23931.0
2021-04-30 14:25:00,85.19,85.2,85.19,85.19,10665.0,75.2504,75.2592,75.2504,75.2504,10665.0
2021-04-30 14:30:00,85.2,85.2,85.18,85.18,19869.0,75.2592,75.2592,75.2415,75.2415,19869.0
2021-04-30 14:35:00,85.19,85.19,85.17,85.18,45498.0,75.2504,75.2504,75.2327,75.2415,45498.0
2021-04-30 14:40:00,85.18,85.21,85.18,85.2,100132.0,75.2415,75.268,75.2415,75.2592,100132.0
2021-04-30 14:45:00,85.21,85.21,85.18,85.18,29803.0,75.268,75.268,75.2415,75.2415,29803.0
2021-04-30 14:50:00,85.18,85.19,85.17,85.18,27690.0,75.2415,75.2504,75.2327,75.2415,27690.0
2021-04-30 14:55:00,85.18,85.21,85.17,85.21,66864.0,75.2415,75.268,75.2327,75.268,66864.0
2021-04-30 15:00:00,85.22,85.22,85.2,85.2,39286.0,75.2769,75.2769,75.2592,75.2592,39286.0
2021-04-30 15:05:00,85.21,85.22,85.2,85.22,31183.0,75.268,75.2769,75.2592,75.2769,31183.0
2021-04-30 15:10:00,85.22,85.22,85.21,85.22,36429.0,75.2769,75.2769,75.268,75.2769,36429.0
2021-04-30 15:15:00,85.22,85.22,85.2,85.22,81102.0,75.2769,75.2769,75.2592,75.2769,81102.0
2021-04-30 15:20:00,85.22,85.22,85.2,85.22,49282.0,75.2769,75.2769,75.2592,75.2769,49282.0
2021-04-30 15:25:00,85.22,85.22,85.2,85.2,28398.0,75.2769,75.2769,75.2592,75.2592,28398.0
2021-04-30 15:30:00,85.21,85.23,85.2,85.23,221904.0,75.268,75.2857,75.2592,75.2857,221904.0
2021-04-30 15:35:00,85.23,85.23,85.22,85.22,80048.0,75.2857,75.2857,75.2769,75.2769,80048.0
2021-04-30 15:40:00,85.22,85.23,85.22,85.22,20463.0,75.2769,75.2857,75.2769,75.2769,20463.0
2021-04-30 15:45:00,85.23,85.23,85.2,85.2,49178.0,75.2857,75.2857,75.2592,75.2592,49178.0
2021-04-30 15:50:00,85.2,85.21,85.18,85.19,199477.0,75.2592,75.268,75.2415,75.2504,199477.0
2021-04-30 15:55:00,85.19,85.26,85.18,85.26,521066.0,75.2504,75.3122,75.2415,75.3122,521066.0
2021-05-03 09:30:00,85.12,85.15,85.11,85.12,166625.0,75.3038,75.3304,75.295,75.3038,166625.0
2021-05-03 09:35:00,85.12,85.14,85.11,85.13,60840.0,75.3038,75.3215,75.295,75.3127,60840.0
2021-05-03 09:40:00,85.14,85.14,85.11,85.13,34310.0,75.3215,75.3215,75.295,75.3127,34310.0
2021-05-03 09:45:00,85.12,85.13,85.11,85.13,63649.0,75.3038,75.3127,75.295,75.3127,63649.0
2021-05-03 09:50:00,85.12,85.13,85.11,85.13,34936.0,75.3038,75.3127,75.295,75.3127,34936.0
2021-05-03 09:55:00,85.13,85.16,85.12,85.15,23878.0,75.3127,75.3392,75.3038,75.3304,23878.0
2021-05-03 10:00:00,85.16,85.27,85.15,85.26,146258.0,75.3392,75.4365,75.3304,75.4277,146258.0
2021-05-03 10:05:00,85.26,85.27,85.21,85.23,38165.0,75.4277,75.4365,75.3835,75.4011,38165.0
2021-05-03 10:10:00,85.23,85.26,85.21,85.23,26271.0,75.4011,75.4277,75.3835,75.4011,26271.0
2021-05-03 10:15:00,85.24,85.27,85.24,85.26,82054.0,75.41,75.4365,75.41,75.4277,82054.0
2021-05-03 10:20:00,85.26,85.27,85.24,85.27,26401.0,75.4277,75.4365,75.41,75.4365,26401.0
2021-05-03 10:25:00,85.27,85.29,85.25,85.29,41926.0,75.4365,75.4542,75.4188,75.4542,41926.0
2021-05-03 10:30:00,85.28,85.31,85.28,85.31,53875.0,75.4454,75.4719,75.4454,75.4719,53875.0
2021-05-03 10:35:00,85.31,85.31,85.27,85.29,85877.0,75.4719,75.4719,75.4365,75.4542,85877.0
2021-05-03 10:40:00,85.29,85.29,85.24,85.25,50161.0,75.4542,75.4542,75.41,75.4188,50161.0
2021-05-03 10:45:00,85.25,85.26,85.24,85.24,65536.0,75.4188,75.4277,75.41,75.41,65536.0
2021-05-03 10:50:00,85.25,85.25,85.23,85.25,39477.0,75.4188,75.4188,75.4011,75.4188,39477.0
2021-05-03 10:55:00,85.25,85.26,85.22,85.23,41122.0,75.4188,75.4277,75.3923,75.4011,41122.0
2021-05-03 11:00:00,85.22,85.24,85.22,85.23,70804.0,75.3923,75.41,75.3923,75.4011,70804.0
2021-05-03 11:05:00,85.23,85.24,85.2,85.2,71561.0,75.4011,75.41,75.3746,75.3746,71561.0
2021-05-03 11:10:00,85.2,85.21,85.16,85.17,86785.0,75.3746,75.3835,75.3392,75.3481,86785.0
2021-05-03 11:15:00,85.17,85.18,85.16,85.18,61297.0,75.3481,75.3569,75.3392,75.3569,61297.0
2021-05-03 11:20:00,85.17,85.18,85.16,85.17,48942.0,75.3481,75.3569,75.3392,75.3481,48942.0
2021-05-03 11:25:00,85.17,85.18,85.16,85.17,23511.0,75.3481,75.3569,75.3392,75.3481,23511.0
2021-05-03 11:30:00,85.17,85.17,85.14,85.15,32013.0,75.3481,75.3481,75.3215,75.3304,32013.0
2021-05-03 11:35:00,85.15,85.15,85.13,85.13,79564.0,75.3304,75.3304,75.3127,75.3127,79564.0
2021-05-03 11:40:00,85.14,85.14,85.13,85.13,38547.0,75.3215,75.3215,75.3127,75.3127,38547.0
2021-05-03 11:45:00,85.14,85.14,85.11,85.11,38128.0,75.3215,75.3215,75.295,75.295,38128.0
2021-05-03 11:50:00,85.12,85.13,85.11,85.13,33862.0,75.3038,75.3127,75.295,75.3127,33862.0
2021-05-03 11:55:00,85.13,85.15,85.12,85.15,19957.0,75.3127,75.3304,75.3038,75.3304,19957.0
2021-05-03 12:00:00,85.15,85.15,85.13,85.14,23961.0,75.3304,75.3304,75.3127,75.3215,23961.0
2021-05-03 12:05:00,85.15,85.15,85.14,85.15,117463.0,75.3304,75.3304,75.3215,75.3304,117463.0
2021-05-03 12:10:00,85.15,85.16,85.14,85.16,39784.0,75.3304,75.3392,75.3215,75.3392,39784.0
2021-05-03 12:15:00,85.15,85.17,85.15,85.17,71101.0,75.3304,75.3481,75.3304,75.3481,71101.0
2021-05-03 12:20:00,85.17,85.18,85.16,85.17,29436.0,75.3481,75.3569,75.3392,75.3481,29436.0
2021-05-03 12:25:00,85.17,85.18,85.14,85.15,40011.0,75.3481,75.3569,75.3215,75.3304,40011.0
2021-05-03 12:30:00,85.15,85.15,85.14,85.15,33274.0,75.3304,75.3304,75.3215,75.3304,33274.0
2021-05-03 12:35:00,85.15,85.16,85.14,85.16,51099.0,75.3304,75.3392,75.3215,75.3392,51099.0
2021-05-03 12:40:00,85.15,85.16,85.15,85.16,40840.0,75.3304,75.3392,75.3304,75.3392,40840.0
2021-05-03 12:45:00,85.16,85.16,85.15,85.16,33937.0,75.3392,75.3392,75.3304,75.3392,33937.0
2021-05-03 12:50:00,85.16,85.16,85.14,85.15,27779.0,75.3392,75.3392,75.3215,75.3304,27779.0
2021-05-03 12:55:00,85.15,85.15,85.13,85.15,19963.0,75.3304,75.3304,75.3127,75.3304,19963.0
2021-05-03 13:00:00,85.15,85.16,85.14,85.15,14390.0,75.3304,75.3392,75.3215,75.3304,14390.0
2021-05-03 13:05:00,85.16,85.17,85.15,85.17,33171.0,75.3392,75.3481,75.3304,75.3481,33171.0
2021-05-03 13:10:00,85.17,85.18,85.16,85.17,19158.0,75.3481,75.3569,75.3392,75.3481,19158.0
2021-05-03 13:15:00,85.17,85.19,85.17,85.19,98169.0,75.3481,75.3658,75.3481,75.3658,98169.0
2021-05-03 13:20:00,85.19,85.19,85.18,85.18,28002.0,75.3658,75.3658,75.3569,75.3569,28002.0
2021-05-03 13:25:00,85.19,85.19,85.17,85.17,71005.0,75.3658,75.3658,75.3481,75.3481,71005.0
2021-05-03 13:30:00,85.17,85.18,85.17,85.17,26778.0,75.3481,75.3569,75.3481,75.3481,26778.0
2021-05-03 13:35:00,85.17,85.18,85.17,85.17,15971.0,75.3481,75.3569,75.3481,75.3481,15971.0
2021-05-03 13:40:00,85.17,85.19,85.17,85.19,40886.0,75.3481,75.3658,75.3481,75.3658,40886.0
2021-05-03 13:45:00,85.19,85.2,85.19,85.19,42537.0,75.3658,75.3746,75.3658,75.3658,42537.0
2021-05-03 13:50:00,85.2,85.2,85.17,85.17,129598.0,75.3746,75.3746,75.3481,75.3481,129598.0
2021-05-03 13:55:00,85.17,85.18,85.17,85.17,35451.0,75.3481,75.3569,75.3481,75.3481,35451.0
2021-05-03 14:00:00,85.17,85.18,85.16,85.16,29100.0,75.3481,75.3569,75.3392,75.3392,29100.0
2021-05-03 14:05:00,85.17,85.17,85.16,85.17,35065.0,75.3481,75.3481,75.3392,75.3481,35065.0
2021-05-03 14:10:00,85.17,85.18,85.16,85.17,79343.0,75.3481,75.3569,75.3392,75.3481,79343.0
2021-05-03 14:15:00,85.17,85.18,85.17,85.17,21125.0,75.3481,75.3569,75.3481,75.3481,21125.0
2021-05-03 14:20:00,85.18,85.19,85.17,85.17,75336.0,75.3569,75.3658,75.3481,75.3481,75336.0
2021-05-03 14:25:00,85.17,85.18,85.16,85.17,20511.0,75.3481,75.3569,75.3392,75.3481,20511.0
2021-05-03 14:30:00,85.17,85.17,85.15,85.16,21654.0,75.3481,75.3481,75.3304,75.3392,21654.0
2021-05-03 14:35:00,85.16,85.16,85.14,85.16,28035.0,75.3392,75.3392,75.3215,75.3392,28035.0
2021-05-03 14:40:00,85.16,85.19,85.15,85.19,21095.0,75.3392,75.3658,75.3304,75.3658,21095.0
2021-05-03 14:45:00,85.19,85.19,85.17,85.18,25715.0,75.3658,75.3658,75.3481,75.3569,25715.0
2021-05-03 14:50:00,85.19,85.19,85.17,85.18,39395.0,75.3658,75.3658,75.3481,75.3569,39395.0
2021-05-03 14:55:00,85.18,85.19,85.17,85.19,34792.0,75.3569,75.3658,75.3481,75.3658,34792.0
2021-05-03 15:00:00,85.18,85.19,85.18,85.19,45246.0,75.3569,75.3658,75.3569,75.3658,45246.0
2021-05-03 15:05:00,85.18,85.19,85.17,85.17,31842.0,75.3569,75.3658,75.3481,75.3481,31842.0
2021-05-03 15:10:00,85.18,85.18,85.17,85.17,25353.0,75.3569,75.3569,75.3481,75.3481,25353.0
2021-05-03 15:15:00,85.17,85.17,85.14,85.15,33775.0,75.3481,75.3481,75.3215,75.3304,33775.0
2021-05-03 15:20:00,85.14,85.16,85.14,85.16,48547.0,75.3215,75.3392,75.3215,75.3392,48547.0
2021-05-03 15:25:00,85.16,85.17,85.16,85.16,49020.0,75.3392,75.3481,75.3392,75.3392,49020.0
2021-05-03 15:30:00,85.17,85.2,85.16,85.19,310435.0,75.3481,75.3746,75.3392,75.3658,310435.0
2021-05-03 15:35:00,85.18,85.19,85.16,85.17,127911.0,75.3569,75.3658,75.3392,75.3481,127911.0
2021-05-03 15:40:00,85.17,85.18,85.16,85.17,63446.0,75.3481,75.3569,75.3392,75.3481,63446.0
2021-05-03 15:45:00,85.17,85.18,85.15,85.15,40283.0,75.3481,75.3569,75.3304,75.3304,40283.0
2021-05-03 15:50:00,85.15,85.17,85.14,85.17,161798.0,75.3304,75.3481,75.3215,75.3481,161798.0
2021-05-03 15:55:00,85.17,85.17,85.13,85.15,135279.0,75.3481,75.3481,75.3127,75.3304,135279.0
2021-05-04 09:30:00,85.24,85.31,85.24,85.29,72629.0,75.41,75.4719,75.41,75.4542,72629.0
2021-05-04 09:35:00,85.3,85.3,85.27,85.28,19038.0,75.4631,75.4631,75.4365,75.4454,19038.0
2021-05-04 09:40:00,85.28,85.29,85.26,85.29,133089.0,75.4454,75.4542,75.4277,75.4542,133089.0
2021-05-04 09:45:00,85.3,85.32,85.29,85.32,84970.0,75.4631,75.4808,75.4542,75.4808,84970.0
2021-05-04 09:50:00,85.32,85.35,85.31,85.31,83222.0,75.4808,75.5073,75.4719,75.4719,83222.0
2021-05-04 09:55:00,85.32,85.34,85.31,85.33,59514.0,75.4808,75.4985,75.4719,75.4896,59514.0
2021-05-04 10:00:00,85.34,85.36,85.33,85.36,40128.0,75.4985,75.5162,75.4896,75.5162,40128.0
2021-05-04 10:05:00,85.35,85.38,85.34,85.37,41991.0,75.5073,75.5338,75.4985,75.525,41991.0
2021-05-04 10:10:00,85.37,85.38,85.35,85.38,70282.0,75.525,75.5338,75.5073,75.5338,70282.0
2021-05-04 10:15:00,85.38,85.39,85.33,85.34,60486.0,75.5338,75.5427,75.4896,75.4985,60486.0
2021-05-04 10:20:00,85.34,85.36,85.33,85.35,38467.0,75.4985,75.5162,75.4896,75.5073,38467.0
2021-05-04 10:25:00,85.36,85.37,85.34,85.37,32107.0,75.5162,75.525,75.4985,75.525,32107.0
2021-05-04 10:30:00,85.36,85.38,85.35,85.38,56230.0,75.5162,75.5338,75.5073,75.5338,56230.0
2021-05-04 10:35:00,85.38,85.38,85.34,85.34,43014.0,75.5338,75.5338,75.4985,75.4985,43014.0
2021-05-04 10:40:00,85.34,85.35,85.33,85.34,34199.0,75.4985,75.5073,75.4896,75.4985,34199.0
2021-05-04 10:45:00,85.34,85.36,85.34,85.34,42044.0,75.4985,75.5162,75.4985,75.4985,42044.0
2021-05-04 10:50:00,85.35,85.35,85.33,85.34,27048.0,75.5073,75.5073,75.4896,75.4985,27048.0
2021-05-04 10:55:00,85.34,85.35,85.33,85.34,58928.0,75.4985,75.5073,75.4896,75.4985,58928.0
2021-05-04 11:00:00,85.35,85.36,85.32,85.33,93018.0,75.5073,75.5162,75.4808,75.4896,93018.0
2021-05-04 11:05:00,85.33,85.35,85.32,85.34,123443.0,75.4896,75.5073,75.4808,75.4985,123443.0
2021-05-04 11:10:00,85.34,85.35,85.26,85.28,139436.0,75.4985,75.5073,75.4277,75.4454,139436.0
2021-05-04 11:15:00,85.27,85.31,85.26,85.31,60966.0,75.4365,75.4719,75.4277,75.4719,60966.0
2021-05-04 11:20:00,85.31,85.31,85.27,85.28,64320.0,75.4719,75.4719,75.4365,75.4454,64320.0
2021-05-04 11:25:00,85.28,85.29,85.25,85.25,109318.0,75.4454,75.4542,75.4188,75.4188,109318.0
2021-05-04 11:30:00,85.26,85.27,85.23,85.25,102844.0,75.4277,75.4365,75.4011,75.4188,102844.0
2021-05-04 11:35:00,85.25,85.26,85.23,85.24,45408.0,75.4188,75.4277,75.4011,75.41,45408.0
2021-05-04 11:40:00,85.25,85.25,85.22,85.23,179058.0,75.4188,75.4188,75.3923,75.4011,179058.0
2021-05-04 11:45:00,85.23,85.24,85.22,85.22,41648.0,75.4011,75.41,75.3923,75.3923,41648.0
2021-05-04 11:50:00,85.23,85.25,85.22,85.22,68716.0,75.4011,75.4188,75.3923,75.3923,68716.0
2021-05-04 11:55:00,85.23,85.24,85.22,85.23,121042.0,75.4011,75.41,75.3923,75.4011,121042.0
2021-05-04 12:00:00,85.24,85.25,85.23,85.25,38503.0,75.41,75.4188,75.4011,75.4188,38503.0
2021-05-04 12:05:00,85.24,85.25,85.23,85.24,116719.0,75.41,75.4188,75.4011,75.41,116719.0
2021-05-04 12:10:00,85.25,85.25,85.24,85.25,66391.0,75.4188,75.4188,75.41,75.4188,66391.0
2021-05-04 12:15:00,85.25,85.25,85.21,85.22,102456.0,75.4188,75.4188,75.3835,75.3923,102456.0
2021-05-04 12:20:00,85.22,85.22,85.21,85.22,36139.0,75.3923,75.3923,75.3835,75.3923,36139.0
2021-05-04 12:25:00,85.22,85.24,85.21,85.23,52608.0,75.3923,75.41,75.3835,75.4011,52608.0
2021-05-04 12:30:00,85.22,85.23,85.21,85.22,37999.0,75.3923,75.4011,75.3835,75.3923,37999.0
2021-05-04 12:35:00,85.23,85.23,85.22,85.23,34756.0,75.4011,75.4011,75.3923,75.4011,34756.0
2021-05-04 12:40:00,85.23,85.25,85.22,85.25,41480.0,75.4011,75.4188,75.3923,75.4188,41480.0
2021-05-04 12:45:00,85.25,85.25,85.24,85.25,52320.0,75.4188,75.4188,75.41,75.4188,52320.0
2021-05-04 12:50:00,85.25,85.27,85.24,85.27,64174.0,75.4188,75.4365,75.41,75.4365,64174.0
2021-05-04 12:55:00,85.27,85.28,85.26,85.27,44754.0,75.4365,75.4454,75.4277,75.4365,44754.0
2021-05-04 13:00:00,85.26,85.27,85.26,85.27,34203.0,75.4277,75.4365,75.4277,75.4365,34203.0
2021-05-04 13:05:00,85.27,85.28,85.25,85.28,67052.0,75.4365,75.4454,75.4188,75.4454,67052.0
2021-05-04 13:10:00,85.28,85.28,85.27,85.28,44161.0,75.4454,75.4454,75.4365,75.4454,44161.0
2021-05-04 13:15:00,85.28,85.29,85.27,85.29,57780.0,75.4454,75.4542,75.4365,75.4542,57780.0
2021-05-04 13:20:00,85.29,85.29,85.27,85.28,45800.0,75.4542,75.4542,75.4365,75.4454,45800.0
2021-05-04 13:25:00,85.28,85.28,85.26,85.27,47712.0,75.4454,75.4454,75.4277,75.4365,47712.0
2021-05-04 13:30:00,85.26,85.28,85.26,85.28,41270.0,75.4277,75.4454,75.4277,75.4454,41270.0
2021-05-04 13:35:00,85.28,85.28,85.27,85.27,42577.0,75.4454,75.4454,75.4365,75.4365,42577.0
2021-05-04 13:40:00,85.28,85.28,85.26,85.28,50592.0,75.4454,75.4454,75.4277,75.4454,50592.0
2021-05-04 13:45:00,85.28,85.32,85.27,85.3,279643.0,75.4454,75.4808,75.4365,75.4631,279643.0
2021-05-04 13:50:00,85.3,85.3,85.28,85.28,46235.0,75.4631,75.4631,75.4454,75.4454,46235.0
2021-05-04 13:55:00,85.29,85.29,85.26,85.26,22091.0,75.4542,75.4542,75.4277,75.4277,22091.0
2021-05-04 14:00:00,85.27,85.28,85.27,85.28,57343.0,75.4365,75.4454,75.4365,75.4454,57343.0
2021-05-04 14:05:00,85.28,85.28,85.27,85.28,31888.0,75.4454,75.4454,75.4365,75.4454,31888.0
2021-05-04 14:10:00,85.27,85.29,85.27,85.28,29293.0,75.4365,75.4542,75.4365,75.4454,29293.0
2021-05-04 14:15:00,85.28,85.31,85.27,85.29,180184.0,75.4454,75.4719,75.4365,75.4542,180184.0
2021-05-04 14:20:00,85.28,85.29,85.27,85.28,88747.0,75.4454,75.4542,75.4365,75.4454,88747.0
2021-05-04 14:25:00,85.29,85.29,85.27,85.28,46433.0,75.4542,75.4542,75.4365,75.4454,46433.0
2021-05-04 14:30:00,85.28,85.28,85.26,85.27,46179.0,75.4454,75.4454,75.4277,75.4365,46179.0
2021-05-04 14:35:00,85.27,85.27,85.25,85.26,109481.0,75.4365,75.4365,75.4188,75.4277,109481.0
2021-05-04 14:40:00,85.26,85.26,85.25,85.26,23106.0,75.4277,75.4277,75.4188,75.4277,23106.0
2021-05-04 14:45:00,85.25,85.26,85.24,85.25,59465.0,75.4188,75.4277,75.41,75.4188,59465.0
2021-05-04 14:50:00,85.26,85.26,85.24,85.24,98079.0,75.4277,75.4277,75.41,75.41,98079.0
2021-05-04 14:55:00,85.25,85.26,85.24,85.25,46565.0,75.4188,75.4277,75.41,75.4188,46565.0
2021-05-04 15:00:00,85.24,85.24,85.22,85.24,134260.0,75.41,75.41,75.3923,75.41,134260.0
2021-05-04 15:05:00,85.23,85.24,85.22,85.24,51729.0,75.4011,75.41,75.3923,75.41,51729.0
2021-05-04 15:10:00,85.24,85.24,85.22,85.23,90156.0,75.41,75.41,75.3923,75.4011,90156.0
2021-05-04 15:15:00,85.23,85.24,85.22,85.23,25779.0,75.4011,75.41,75.3923,75.4011,25779.0
2021-05-04 15:20:00,85.22,85.24,85.22,85.24,36525.0,75.3923,75.41,75.3923,75.41,36525.0
2021-05-04 15:25:00,85.24,85.25,85.23,85.25,63926.0,75.41,75.4188,75.4011,75.4188,63926.0
2021-05-04 15:30:00,85.25,85.25,85.23,85.25,39117.0,75.4188,75.4188,75.4011,75.4188,39117.0
2021-05-04 15:35:00,85.25,85.25,85.24,85.24,58034.0,75.4188,75.4188,75.41,75.41,58034.0
2021-05-04 15:40:00,85.25,85.25,85.24,85.25,30549.0,75.4188,75.4188,75.41,75.4188,30549.0
2021-05-04 15:45:00,85.25,85.25,85.24,85.25,149610.0,75.4188,75.4188,75.41,75.4188,149610.0
2021-05-04 15:50:00,85.25,85.25,85.24,85.24,33815.0,75.4188,75.4188,75.41,75.41,33815.0
2021-05-04 15:55:00,85.25,85.26,85.24,85.25,72824.0,75.4188,75.4277,75.41,75.4188,72824.0
2021-05-05 09:30:00,85.21,85.23,85.18,85.23,134832.0,75.3835,75.4011,75.3569,75.4011,134832.0
2021-05-05 09:35:00,85.23,85.26,85.22,85.26,90740.0,75.4011,75.4277,75.3923,75.4277,90740.0
2021-05-05 09:40:00,85.26,85.26,85.23,85.24,45928.0,75.4277,75.4277,75.4011,75.41,45928.0
2021-05-05 09:45:00,85.23,85.24,85.21,85.21,125986.0,75.4011,75.41,75.3835,75.3835,125986.0
2021-05-05 09:50:00,85.22,85.23,85.19,85.23,49111.0,75.3923,75.4011,75.3658,75.4011,49111.0
2021-05-05 09:55:00,85.23,85.24,85.18,85.19,85110.0,75.4011,75.41,75.3569,75.3658,85110.0
2021-05-05 10:00:00,85.2,85.23,85.19,85.22,74656.0,75.3746,75.4011,75.3658,75.3923,74656.0
2021-05-05 10:05:00,85.23,85.24,85.21,85.22,37601.0,75.4011,75.41,75.3835,75.3923,37601.0
2021-05-05 10:10:00,85.22,85.22,85.2,85.2,42716.0,75.3923,75.3923,75.3746,75.3746,42716.0
2021-05-05 10:15:00,85.2,85.21,85.17,85.18,54301.0,75.3746,75.3835,75.3481,75.3569,54301.0
2021-05-05 10:20:00,85.17,85.2,85.17,85.19,39108.0,75.3481,75.3746,75.3481,75.3658,39108.0
2021-05-05 10:25:00,85.19,85.2,85.17,85.17,22574.0,75.3658,75.3746,75.3481,75.3481,22574.0
2021-05-05 10:30:00,85.18,85.2,85.17,85.19,17078.0,75.3569,75.3746,75.3481,75.3658,17078.0
2021-05-05 10:35:00,85.2,85.21,85.19,85.2,31132.0,75.3746,75.3835,75.3658,75.3746,31132.0
2021-05-05 10:40:00,85.2,85.22,85.19,85.22,60643.0,75.3746,75.3923,75.3658,75.3923,60643.0
2021-05-05 10:45:00,85.21,85.24,85.21,85.23,20845.0,75.3835,75.41,75.3835,75.4011,20845.0
2021-05-05 10:50:00,85.23,85.26,85.23,85.24,32784.0,75.4011,75.4277,75.4011,75.41,32784.0
2021-05-05 10:55:00,85.25,85.26,85.23,85.25,55798.0,75.4188,75.4277,75.4011,75.4188,55798.0
2021-05-05 11:00:00,85.25,85.26,85.24,85.25,47368.0,75.4188,75.4277,75.41,75.4188,47368.0
2021-05-05 11:05:00,85.24,85.27,85.24,85.25,78181.0,75.41,75.4365,75.41,75.4188,78181.0
2021-05-05 11:10:00,85.25,85.26,85.23,85.25,39426.0,75.4188,75.4277,75.4011,75.4188,39426.0
2021-05-05 11:15:00,85.25,85.25,85.22,85.24,30194.0,75.4188,75.4188,75.3923,75.41,30194.0
2021-05-05 11:20:00,85.24,85.25,85.22,85.23,51812.0,75.41,75.4188,75.3923,75.4011,51812.0
2021-05-05 11:25:00,85.23,85.24,85.22,85.23,46394.0,75.4011,75.41,75.3923,75.4011,46394.0
2021-05-05 11:30:00,85.23,85.25,85.23,85.25,25602.0,75.4011,75.4188,75.4011,75.4188,25602.0
2021-05-05 11:35:00,85.25,85.25,85.22,85.23,59353.0,75.4188,75.4188,75.3923,75.4011,59353.0
2021-05-05 11:40:00,85.23,85.23,85.21,85.22,30723.0,75.4011,75.4011,75.3835,75.3923,30723.0
2021-05-05 11:45:00,85.23,85.23,85.22,85.23,22679.0,75.4011,75.4011,75.3923,75.4011,22679.0
2021-05-05 11:50:00,85.23,85.25,85.22,85.23,53734.0,75.4011,75.4188,75.3923,75.4011,53734.0
2021-05-05 11:55:00,85.24,85.24,85.21,85.22,46940.0,75.41,75.41,75.3835,75.3923,46940.0
2021-05-05 12:00:00,85.22,85.23,85.21,85.23,15798.0,75.3923,75.4011,75.3835,75.4011,15798.0
2021-05-05 12:05:00,85.23,85.23,85.22,85.23,25480.0,75.4011,75.4011,75.3923,75.4011,25480.0
2021-05-05 12:10:00,85.23,85.24,85.22,85.23,57770.0,75.4011,75.41,75.3923,75.4011,57770.0
2021-05-05 12:15:00,85.23,85.23,85.2,85.2,25069.0,75.4011,75.4011,75.3746,75.3746,25069.0
2021-05-05 12:20:00,85.2,85.21,85.19,85.2,40045.0,75.3746,75.3835,75.3658,75.3746,40045.0
2021-05-05 12:25:00,85.2,85.22,85.19,85.21,42619.0,75.3746,75.3923,75.3658,75.3835,42619.0
2021-05-05 12:30:00,85.21,85.22,85.21,85.22,36106.0,75.3835,75.3923,75.3835,75.3923,36106.0
2021-05-05 12:35:00,85.22,85.22,85.21,85.22,19866.0,75.3923,75.3923,75.3835,75.3923,19866.0
2021-05-05 12:40:00,85.22,85.23,85.21,85.23,31234.0,75.3923,75.4011,75.3835,75.4011,31234.0
2021-05-05 12:45:00,85.23,85.23,85.22,85.23,31482.0,75.4011,75.4011,75.3923,75.4011,31482.0
2021-05-05 12:50:00,85.23,85.24,85.22,85.24,22494.0,75.4011,75.41,75.3923,75.41,22494.0
2021-05-05 12:55:00,85.23,85.24,85.23,85.23,29702.0,75.4011,75.41,75.4011,75.4011,29702.0
2021-05-05 13:00:00,85.23,85.25,85.23,85.25,32850.0,75.4011,75.4188,75.4011,75.4188,32850.0
2021-05-05 13:05:00,85.25,85.25,85.24,85.24,29158.0,75.4188,75.4188,75.41,75.41,29158.0
2021-05-05 13:10:00,85.25,85.26,85.24,85.25,56508.0,75.4188,75.4277,75.41,75.4188,56508.0
2021-05-05 13:15:00,85.26,85.26,85.25,85.26,28402.0,75.4277,75.4277,75.4188,75.4277,28402.0
2021-05-05 13:20:00,85.25,85.26,85.25,85.26,16374.0,75.4188,75.4277,75.4188,75.4277,16374.0
2021-05-05 13:25:00,85.26,85.28,85.25,85.28,34497.0,75.4277,75.4454,75.4188,75.4454,34497.0
2021-05-05 13:30:00,85.28,85.29,85.27,85.29,42575.0,75.4454,75.4542,75.4365,75.4542,42575.0
2021-05-05 13:35:00,85.29,85.29,85.28,85.29,11960.0,75.4542,75.4542,75.4454,75.4542,11960.0
2021-05-05 13:40:00,85.29,85.3,85.28,85.3,24624.0,75.4542,75.4631,75.4454,75.4631,24624.0
2021-05-05 13:45:00,85.3,85.3,85.28,85.29,23444.0,75.4631,75.4631,75.4454,75.4542,23444.0
2021-05-05 13:50:00,85.29,85.3,85.28,85.3,59935.0,75.4542,75.4631,75.4454,75.4631,59935.0
2021-05-05 13:55:00,85.3,85.3,85.29,85.3,45493.0,75.4631,75.4631,75.4542,75.4631,45493.0
2021-05-05 14:00:00,85.3,85.3,85.28,85.29,39300.0,75.4631,75.4631,75.4454,75.4542,39300.0
2021-05-05 14:05:00,85.29,85.29,85.28,85.29,54438.0,75.4542,75.4542,75.4454,75.4542,54438.0
2021-05-05 14:10:00,85.29,85.29,85.27,85.28,42623.0,75.4542,75.4542,75.4365,75.4454,42623.0
2021-05-05 14:15:00,85.28,85.29,85.27,85.29,28761.0,75.4454,75.4542,75.4365,75.4542,28761.0
2021-05-05 14:20:00,85.29,85.29,85.28,85.29,38199.0,75.4542,75.4542,75.4454,75.4542,38199.0
2021-05-05 14:25:00,85.28,85.29,85.28,85.28,59062.0,75.4454,75.4542,75.4454,75.4454,59062.0
2021-05-05 14:30:00,85.29,85.29,85.28,85.28,41500.0,75.4542,75.4542,75.4454,75.4454,41500.0
2021-05-05 14:35:00,85.28,85.29,85.28,85.29,36739.0,75.4454,75.4542,75.4454,75.4542,36739.0
2021-05-05 14:40:00,85.29,85.29,85.28,85.29,40888.0,75.4542,75.4542,75.4454,75.4542,40888.0
2021-05-05 14:45:00,85.29,85.29,85.28,85.28,42050.0,75.4542,75.4542,75.4454,75.4454,42050.0
2021-05-05 14:50:00,85.29,85.3,85.28,85.29,35988.0,75.4542,75.4631,75.4454,75.4542,35988.0
2021-05-05 14:55:00,85.29,85.3,85.29,85.29,46172.0,75.4542,75.4631,75.4542,75.4542,46172.0
2021-05-05 15:00:00,85.29,85.3,85.29,85.29,53451.0,75.4542,75.4631,75.4542,75.4542,53451.0
2021-05-05 15:05:00,85.3,85.32,85.3,85.31,69068.0,75.4631,75.4808,75.4631,75.4719,69068.0
2021-05-05 15:10:00,85.32,85.32,85.31,85.31,87379.0,75.4808,75.4808,75.4719,75.4719,87379.0
2021-05-05 15:15:00,85.31,85.33,85.31,85.33,34579.0,75.4719,75.4896,75.4719,75.4896,34579.0
2021-05-05 15:20:00,85.32,85.34,85.32,85.33,81200.0,75.4808,75.4985,75.4808,75.4896,81200.0
2021-05-05 15:25:00,85.33,85.33,85.32,85.33,24477.0,75.4896,75.4896,75.4808,75.4896,24477.0
2021-05-05 15:30:00,85.33,85.33,85.32,85.32,82591.0,75.4896,75.4896,75.4808,75.4808,82591.0
2021-05-05 15:35:00,85.33,85.33,85.31,85.31,77639.0,75.4896,75.4896,75.4719,75.4719,77639.0
2021-05-05 15:40:00,85.32,85.32,85.3,85.31,88447.0,75.4808,75.4808,75.4631,75.4719,88447.0
2021-05-05 15:45:00,85.3,85.31,85.3,85.31,57451.0,75.4631,75.4719,75.4631,75.4719,57451.0
2021-05-05 15:50:00,85.31,85.31,85.3,85.3,65706.0,75.4719,75.4719,75.4631,75.4631,65706.0
2021-05-05 15:55:00,85.31,85.31,85.29,85.3,110705.0,75.4719,75.4719,75.4542,75.4631,110705.0
2021-05-06 09:30:00,85.25,85.32,85.23,85.31,161301.0,75.4188,75.4808,75.4011,75.4719,161301.0
2021-05-06 09:35:00,85.31,85.32,85.3,85.31,69392.0,75.4719,75.4808,75.4631,75.4719,69392.0
2021-05-06 09:40:00,85.31,85.33,85.3,85.32,44447.0,75.4719,75.4896,75.4631,75.4808,44447.0
2021-05-06 09:45:00,85.31,85.35,85.31,85.34,43953.0,75.4719,75.5073,75.4719,75.4985,43953.0
2021-05-06 09:50:00,85.34,85.35,85.31,85.33,76705.0,75.4985,75.5073,75.4719,75.4896,76705.0
2021-05-06 09:55:00,85.33,85.35,85.32,85.35,57676.0,75.4896,75.5073,75.4808,75.5073,57676.0
2021-05-06 10:00:00,85.37,85.39,85.36,85.39,62861.0,75.525,75.5427,75.5162,75.5427,62861.0
2021-05-06 10:05:00,85.38,85.4,85.38,85.39,68462.0,75.5338,75.5515,75.5338,75.5427,68462.0
2021-05-06 10:10:00,85.39,85.4,85.37,85.38,38811.0,75.5427,75.5515,75.525,75.5338,38811.0
2021-05-06 10:15:00,85.38,85.4,85.37,85.38,288550.0,75.5338,75.5515,75.525,75.5338,288550.0
2021-05-06 10:20:00,85.39,85.4,85.38,85.4,75534.0,75.5427,75.5515,75.5338,75.5515,75534.0
2021-05-06 10:25:00,85.4,85.4,85.37,85.38,97542.0,75.5515,75.5515,75.525,75.5338,97542.0
2021-05-06 10:30:00,85.38,85.38,85.35,85.36,89047.0,75.5338,75.5338,75.5073,75.5162,89047.0
2021-05-06 10:35:00,85.36,85.37,85.35,85.35,30655.0,75.5162,75.525,75.5073,75.5073,30655.0
2021-05-06 10:40:00,85.36,85.36,85.34,85.34,43694.0,75.5162,75.5162,75.4985,75.4985,43694.0
2021-05-06 10:45:00,85.33,85.35,85.33,85.35,11216.0,75.4896,75.5073,75.4896,75.5073,11216.0
2021-05-06 10:50:00,85.35,85.36,85.34,85.36,16192.0,75.5073,75.5162,75.4985,75.5162,16192.0
2021-05-06 10:55:00,85.36,85.38,85.35,85.38,25925.0,75.5162,75.5338,75.5073,75.5338,25925.0
2021-05-06 11:00:00,85.38,85.39,85.37,85.39,49387.0,75.5338,75.5427,75.525,75.5427,49387.0
2021-05-06 11:05:00,85.38,85.39,85.36,85.37,54646.0,75.5338,75.5427,75.5162,75.525,54646.0
2021-05-06 11:10:00,85.37,85.38,85.36,85.38,24325.0,75.525,75.5338,75.5162,75.5338,24325.0
2021-05-06 11:15:00,85.38,85.39,85.37,85.39,20512.0,75.5338,75.5427,75.525,75.5427,20512.0
2021-05-06 11:20:00,85.38,85.39,85.37,85.38,71457.0,75.5338,75.5427,75.525,75.5338,71457.0
2021-05-06 11:25:00,85.37,85.37,85.36,85.37,34862.0,75.525,75.525,75.5162,75.525,34862.0
2021-05-06 11:30:00,85.37,85.37,85.36,85.36,19537.0,75.525,75.525,75.5162,75.5162,19537.0
2021-05-06 11:35:00,85.37,85.37,85.36,85.37,67923.0,75.525,75.525,75.5162,75.525,67923.0
2021-05-06 11:40:00,85.37,85.37,85.34,85.34,47750.0,75.525,75.525,75.4985,75.4985,47750.0
2021-05-06 11:45:00,85.34,85.35,85.32,85.34,17192.0,75.4985,75.5073,75.4808,75.4985,17192.0
2021-05-06 11:50:00,85.34,85.35,85.33,85.34,39191.0,75.4985,75.5073,75.4896,75.4985,39191.0
2021-05-06 11:55:00,85.34,85.35,85.33,85.33,41163.0,75.4985,75.5073,75.4896,75.4896,41163.0
2021-05-06 12:00:00,85.34,85.34,85.32,85.33,52910.0,75.4985,75.4985,75.4808,75.4896,52910.0
2021-05-06 12:05:00,85.33,85.33,85.31,85.33,41881.0,75.4896,75.4896,75.4719,75.4896,41881.0
2021-05-06 12:10:00,85.32,85.34,85.32,85.34,32589.0,75.4808,75.4985,75.4808,75.4985,32589.0
2021-05-06 12:15:00,85.33,85.35,85.33,85.34,49509.0,75.4896,75.5073,75.4896,75.4985,49509.0
2021-05-06 12:20:00,85.34,85.35,85.33,85.34,169074.0,75.4985,75.5073,75.4896,75.4985,169074.0
2021-05-06 12:25:00,85.34,85.34,85.33,85.34,23559.0,75.4985,75.4985,75.4896,75.4985,23559.0
2021-05-06 12:30:00,85.34,85.34,85.33,85.34,9909.0,75.4985,75.4985,75.4896,75.4985,9909.0
2021-05-06 12:35:00,85.34,85.35,85.33,85.34,69603.0,75.4985,75.5073,75.4896,75.4985,69603.0
2021-05-06 12:40:00,85.35,85.36,85.34,85.36,33804.0,75.5073,75.5162,75.4985,75.5162,33804.0
2021-05-06 12:45:00,85.35,85.36,85.35,85.36,57304.0,75.5073,75.5162,75.5073,75.5162,57304.0
2021-05-06 12:50:00,85.36,85.36,85.35,85.35,21195.0,75.5162,75.5162,75.5073,75.5073,21195.0
2021-05-06 12:55:00,85.36,85.36,85.34,85.34,37908.0,75.5162,75.5162,75.4985,75.4985,37908.0
2021-05-06 13:00:00,85.34,85.35,85.34,85.34,13001.0,75.4985,75.5073,75.4985,75.4985,13001.0
2021-05-06 13:05:00,85.35,85.35,85.34,85.35,10285.0,75.5073,75.5073,75.4985,75.5073,10285.0
2021-05-06 13:10:00,85.35,85.35,85.34,85.35,49732.0,75.5073,75.5073,75.4985,75.5073,49732.0
2021-05-06 13:15:00,85.34,85.35,85.34,85.35,28970.0,75.4985,75.5073,75.4985,75.5073,28970.0
2021-05-06 13:20:00,85.34,85.36,85.34,85.36,14525.0,75.4985,75.5162,75.4985,75.5162,14525.0
2021-05-06 13:25:00,85.36,85.36,85.35,85.36,37448.0,75.5162,75.5162,75.5073,75.5162,37448.0
2021-05-06 13:30:00,85.36,85.37,85.35,85.37,18706.0,75.5162,75.525,75.5073,75.525,18706.0
2021-05-06 13:35:00,85.37,85.37,85.36,85.36,45616.0,75.525,75.525,75.5162,75.5162,45616.0
2021-05-06 13:40:00,85.37,85.37,85.36,85.37,21891.0,75.525,75.525,75.5162,75.525,21891.0
2021-05-06 13:45:00,85.37,85.38,85.36,85.38,39960.0,75.525,75.5338,75.5162,75.5338,39960.0
2021-05-06 13:50:00,85.38,85.38,85.35,85.37,47625.0,75.5338,75.5338,75.5073,75.525,47625.0
2021-05-06 13:55:00,85.37,85.37,85.36,85.36,60837.0,75.525,75.525,75.5162,75.5162,60837.0
2021-05-06 14:00:00,85.37,85.38,85.36,85.38,29268.0,75.525,75.5338,75.5162,75.5338,29268.0
2021-05-06 14:05:00,85.38,85.39,85.37,85.38,19631.0,75.5338,75.5427,75.525,75.5338,19631.0
2021-05-06 14:10:00,85.37,85.39,85.37,85.38,93963.0,75.525,75.5427,75.525,75.5338,93963.0
2021-05-06 14:15:00,85.38,85.39,85.38,85.39,17316.0,75.5338,75.5427,75.5338,75.5427,17316.0
2021-05-06 14:20:00,85.37,85.38,85.37,85.38,25634.0,75.525,75.5338,75.525,75.5338,25634.0
2021-05-06 14:25:00,85.38,85.39,85.37,85.38,50334.0,75.5338,75.5427,75.525,75.5338,50334.0
2021-05-06 14:30:00,85.37,85.4,85.37,85.38,16874.0,75.525,75.5515,75.525,75.5338,16874.0
2021-05-06 14:35:00,85.39,85.4,85.38,85.38,24254.0,75.5427,75.5515,75.5338,75.5338,24254.0
2021-05-06 14:40:00,85.39,85.39,85.37,85.38,68463.0,75.5427,75.5427,75.525,75.5338,68463.0
2021-05-06 14:45:00,85.39,85.39,85.38,85.38,58652.0,75.5427,75.5427,75.5338,75.5338,58652.0
2021-05-06 14:50:00,85.39,85.39,85.37,85.39,157894.0,75.5427,75.5427,75.525,75.5427,157894.0
2021-05-06 14:55:00,85.39,85.39,85.37,85.38,26086.0,75.5427,75.5427,75.525,75.5338,26086.0
2021-05-06 15:00:00,85.38,85.4,85.38,85.39,21772.0,75.5338,75.5515,75.5338,75.5427,21772.0
2021-05-06 15:05:00,85.39,85.39,85.38,85.39,29420.0,75.5427,75.5427,75.5338,75.5427,29420.0
2021-05-06 15:10:00,85.38,85.39,85.37,85.38,68838.0,75.5338,75.5427,75.525,75.5338,68838.0
2021-05-06 15:15:00,85.38,85.38,85.36,85.37,56965.0,75.5338,75.5338,75.5162,75.525,56965.0
2021-05-06 15:20:00,85.37,85.37,85.36,85.37,24727.0,75.525,75.525,75.5162,75.525,24727.0
2021-05-06 15:25:00,85.37,85.37,85.35,85.35,49308.0,75.525,75.525,75.5073,75.5073,49308.0
2021-05-06 15:30:00,85.36,85.36,85.35,85.36,56209.0,75.5162,75.5162,75.5073,75.5162,56209.0
2021-05-06 15:35:00,85.35,85.36,85.35,85.36,56445.0,75.5073,75.5162,75.5073,75.5162,56445.0
2021-05-06 15:40:00,85.36,85.37,85.35,85.37,42962.0,75.5162,75.525,75.5073,75.525,42962.0
2021-05-06 15:45:00,85.37,85.37,85.36,85.37,41407.0,75.525,75.525,75.5162,75.525,41407.0
2021-05-06 15:50:00,85.37,85.38,85.36,85.37,82188.0,75.525,75.5338,75.5162,75.525,82188.0
2021-05-06 15:55:00,85.37,85.37,85.36,85.36,51728.0,75.525,75.525,75.5162,75.5162,51728.0
2021-05-07 09:30:00,85.48,85.49,85.43,85.43,139026.0,75.6223,75.6312,75.5781,75.5781,139026.0
2021-05-07 09:35:00,85.43,85.45,85.4,85.43,35317.0,75.5781,75.5958,75.5515,75.5781,35317.0
2021-05-07 09:40:00,85.42,85.42,85.38,85.4,44116.0,75.5692,75.5692,75.5338,75.5515,44116.0
2021-05-07 09:45:00,85.41,85.49,85.39,85.48,37506.0,75.5604,75.6312,75.5427,75.6223,37506.0
2021-05-07 09:50:00,85.48,85.5,85.47,85.48,42028.0,75.6223,75.64,75.6135,75.6223,42028.0
2021-05-07 09:55:00,85.49,85.49,85.47,85.49,50391.0,75.6312,75.6312,75.6135,75.6312,50391.0
2021-05-07 10:00:00,85.49,85.53,85.47,85.53,79287.0,75.6312,75.6665,75.6135,75.6665,79287.0
2021-05-07 10:05:00,85.53,85.57,85.52,85.55,68893.0,75.6665,75.7019,75.6577,75.6842,68893.0
2021-05-07 10:10:00,85.55,85.59,85.54,85.58,46268.0,75.6842,75.7196,75.6754,75.7108,46268.0
2021-05-07 10:15:00,85.58,85.59,85.57,85.58,70928.0,75.7108,75.7196,75.7019,75.7108,70928.0
2021-05-07 10:20:00,85.58,85.6,85.57,85.59,72908.0,75.7108,75.7285,75.7019,75.7196,72908.0
2021-05-07 10:25:00,85.58,85.59,85.54,85.55,52785.0,75.7108,75.7196,75.6754,75.6842,52785.0
2021-05-07 10:30:00,85.55,85.57,85.53,85.54,44266.0,75.6842,75.7019,75.6665,75.6754,44266.0
2021-05-07 10:35:00,85.55,85.55,85.5,85.5,53432.0,75.6842,75.6842,75.64,75.64,53432.0
2021-05-07 10:40:00,85.5,85.51,85.47,85.48,38829.0,75.64,75.6489,75.6135,75.6223,38829.0
2021-05-07 10:45:00,85.48,85.49,85.45,85.46,38830.0,75.6223,75.6312,75.5958,75.6046,38830.0
2021-05-07 10:50:00,85.46,85.47,85.43,85.45,71015.0,75.6046,75.6135,75.5781,75.5958,71015.0
2021-05-07 10:55:00,85.45,85.46,85.44,85.45,31861.0,75.5958,75.6046,75.5869,75.5958,31861.0
2021-05-07 11:00:00,85.45,85.47,85.44,85.47,77525.0,75.5958,75.6135,75.5869,75.6135,77525.0
2021-05-07 11:05:00,85.47,85.47,85.44,85.47,71941.0,75.6135,75.6135,75.5869,75.6135,71941.0
2021-05-07 11:10:00,85.47,85.49,85.46,85.48,33755.0,75.6135,75.6312,75.6046,75.6223,33755.0
2021-05-07 11:15:00,85.48,85.49,85.44,85.44,42763.0,75.6223,75.6312,75.5869,75.5869,42763.0
2021-05-07 11:20:00,85.44,85.46,85.43,85.44,36738.0,75.5869,75.6046,75.5781,75.5869,36738.0
2021-05-07 11:25:00,85.43,85.43,85.39,85.41,52333.0,75.5781,75.5781,75.5427,75.5604,52333.0
2021-05-07 11:30:00,85.41,85.41,85.4,85.41,34867.0,75.5604,75.5604,75.5515,75.5604,34867.0
2021-05-07 11:35:00,85.4,85.41,85.38,85.39,84045.0,75.5515,75.5604,75.5338,75.5427,84045.0
2021-05-07 11:40:00,85.39,85.43,85.38,85.42,45395.0,75.5427,75.5781,75.5338,75.5692,45395.0
2021-05-07 11:45:00,85.42,85.44,85.41,85.43,39247.0,75.5692,75.5869,75.5604,75.5781,39247.0
2021-05-07 11:50:00,85.42,85.44,85.41,85.42,37345.0,75.5692,75.5869,75.5604,75.5692,37345.0
2021-05-07 11:55:00,85.42,85.42,85.39,85.39,21777.0,75.5692,75.5692,75.5427,75.5427,21777.0
2021-05-07 12:00:00,85.39,85.4,85.38,85.4,44665.0,75.5427,75.5515,75.5338,75.5515,44665.0
2021-05-07 12:05:00,85.39,85.39,85.37,85.39,62797.0,75.5427,75.5427,75.525,75.5427,62797.0
2021-05-07 12:10:00,85.38,85.4,85.36,85.37,71493.0,75.5338,75.5515,75.5162,75.525,71493.0
2021-05-07 12:15:00,85.37,85.38,85.35,85.37,47709.0,75.525,75.5338,75.5073,75.525,47709.0
2021-05-07 12:20:00,85.37,85.39,85.36,85.39,49102.0,75.525,75.5427,75.5162,75.5427,49102.0
2021-05-07 12:25:00,85.38,85.39,85.35,85.36,27833.0,75.5338,75.5427,75.5073,75.5162,27833.0
2021-05-07 12:30:00,85.36,85.36,85.34,85.34,67914.0,75.5162,75.5162,75.4985,75.4985,67914.0
2021-05-07 12:35:00,85.34,85.35,85.31,85.33,46534.0,75.4985,75.5073,75.4719,75.4896,46534.0
2021-05-07 12:40:00,85.32,85.35,85.32,85.35,87165.0,75.4808,75.5073,75.4808,75.5073,87165.0
2021-05-07 12:45:00,85.34,85.34,85.32,85.34,35353.0,75.4985,75.4985,75.4808,75.4985,35353.0
2021-05-07 12:50:00,85.34,85.35,85.33,85.34,47593.0,75.4985,75.5073,75.4896,75.4985,47593.0
2021-05-07 12:55:00,85.34,85.36,85.33,85.35,13617.0,75.4985,75.5162,75.4896,75.5073,13617.0
2021-05-07 13:00:00,85.35,85.36,85.32,85.33,17004.0,75.5073,75.5162,75.4808,75.4896,17004.0
2021-05-07 13:05:00,85.33,85.34,85.32,85.34,33978.0,75.4896,75.4985,75.4808,75.4985,33978.0
2021-05-07 13:10:00,85.34,85.34,85.32,85.34,34953.0,75.4985,75.4985,75.4808,75.4985,34953.0
2021-05-07 13:15:00,85.33,85.34,85.32,85.33,29371.0,75.4896,75.4985,75.4808,75.4896,29371.0
2021-05-07 13:20:00,85.33,85.33,85.3,85.3,27848.0,75.4896,75.4896,75.4631,75.4631,27848.0
2021-05-07 13:25:00,85.31,85.32,85.3,85.32,69961.0,75.4719,75.4808,75.4631,75.4808,69961.0
2021-05-07 13:30:00,85.32,85.32,85.31,85.31,20730.0,75.4808,75.4808,75.4719,75.4719,20730.0
2021-05-07 13:35:00,85.31,85.33,85.31,85.32,34732.0,75.4719,75.4896,75.4719,75.4808,34732.0
2021-05-07 13:40:00,85.31,85.33,85.31,85.33,33539.0,75.4719,75.4896,75.4719,75.4896,33539.0
2021-05-07 13:45:00,85.33,85.36,85.33,85.34,40000.0,75.4896,75.5162,75.4896,75.4985,40000.0
2021-05-07 13:50:00,85.34,85.35,85.33,85.33,30846.0,75.4985,75.5073,75.4896,75.4896,30846.0
2021-05-07 13:55:00,85.33,85.34,85.32,85.33,19951.0,75.4896,75.4985,75.4808,75.4896,19951.0
2021-05-07 14:00:00,85.31,85.32,85.31,85.31,35876.0,75.4719,75.4808,75.4719,75.4719,35876.0
2021-05-07 14:05:00,85.31,85.34,85.31,85.33,33488.0,75.4719,75.4985,75.4719,75.4896,33488.0
2021-05-07 14:10:00,85.32,85.34,85.32,85.33,24043.0,75.4808,75.4985,75.4808,75.4896,24043.0
2021-05-07 14:15:00,85.34,85.34,85.33,85.33,23586.0,75.4985,75.4985,75.4896,75.4896,23586.0
2021-05-07 14:20:00,85.34,85.34,85.32,85.34,52087.0,75.4985,75.4985,75.4808,75.4985,52087.0
2021-05-07 14:25:00,85.34,85.35,85.33,85.34,15116.0,75.4985,75.5073,75.4896,75.4985,15116.0
2021-05-07 14:30:00,85.34,85.34,85.33,85.34,58545.0,75.4985,75.4985,75.4896,75.4985,58545.0
2021-05-07 14:35:00,85.34,85.35,85.33,85.34,56093.0,75.4985,75.5073,75.4896,75.4985,56093.0
2021-05-07 14:40:00,85.34,85.35,85.33,85.34,28766.0,75.4985,75.5073,75.4896,75.4985,28766.0
2021-05-07 14:45:00,85.34,85.34,85.32,85.34,38982.0,75.4985,75.4985,75.4808,75.4985,38982.0
2021-05-07 14:50:00,85.34,85.34,85.33,85.34,30045.0,75.4985,75.4985,75.4896,75.4985,30045.0
2021-05-07 14:55:00,85.33,85.34,85.33,85.34,124123.0,75.4896,75.4985,75.4896,75.4985,124123.0
2021-05-07 15:00:00,85.34,85.34,85.32,85.32,37806.0,75.4985,75.4985,75.4808,75.4808,37806.0
2021-05-07 15:05:00,85.33,85.34,85.32,85.34,35812.0,75.4896,75.4985,75.4808,75.4985,35812.0
2021-05-07 15:10:00,85.34,85.34,85.32,85.33,59594.0,75.4985,75.4985,75.4808,75.4896,59594.0
2021-05-07 15:15:00,85.33,85.33,85.31,85.32,229268.0,75.4896,75.4896,75.4719,75.4808,229268.0
2021-05-07 15:20:00,85.33,85.33,85.32,85.32,26641.0,75.4896,75.4896,75.4808,75.4808,26641.0
2021-05-07 15:25:00,85.33,85.34,85.32,85.32,40235.0,75.4896,75.4985,75.4808,75.4808,40235.0
2021-05-07 15:30:00,85.32,85.33,85.32,85.33,21244.0,75.4808,75.4896,75.4808,75.4896,21244.0
2021-05-07 15:35:00,85.32,85.33,85.31,85.31,49221.0,75.4808,75.4896,75.4719,75.4719,49221.0
2021-05-07 15:40:00,85.32,85.32,85.31,85.32,44029.0,75.4808,75.4808,75.4719,75.4808,44029.0
2021-05-07 15:45:00,85.32,85.32,85.31,85.31,29149.0,75.4808,75.4808,75.4719,75.4719,29149.0
2021-05-07 15:50:00,85.32,85.33,85.31,85.33,33394.0,75.4808,75.4896,75.4719,75.4896,33394.0
2021-05-07 15:55:00,85.33,85.36,85.32,85.36,50865.0,75.4896,75.5162,75.4808,75.5162,50865.0
2021-05-10 09:30:00,85.37,85.38,85.32,85.34,125949.0,75.525,75.5338,75.4808,75.4985,125949.0
2021-05-10 09:35:00,85.34,85.34,85.3,85.31,18714.0,75.4985,75.4985,75.4631,75.4719,18714.0
2021-05-10 09:40:00,85.3,85.35,85.3,85.34,30928.0,75.4631,75.5073,75.4631,75.4985,30928.0
2021-05-10 09:45:00,85.34,85.35,85.33,85.34,32961.0,75.4985,75.5073,75.4896,75.4985,32961.0
2021-05-10 09:50:00,85.33,85.35,85.33,85.34,71304.0,75.4896,75.5073,75.4896,75.4985,71304.0
2021-05-10 09:55:00,85.34,85.34,85.33,85.34,28192.0,75.4985,75.4985,75.4896,75.4985,28192.0
2021-05-10 10:00:00,85.34,85.36,85.33,85.34,138146.0,75.4985,75.5162,75.4896,75.4985,138146.0
2021-05-10 10:05:00,85.35,85.36,85.34,85.36,58536.0,75.5073,75.5162,75.4985,75.5162,58536.0
2021-05-10 10:10:00,85.36,85.37,85.33,85.37,173677.0,75.5162,75.525,75.4896,75.525,173677.0
2021-05-10 10:15:00,85.36,85.38,85.36,85.38,71549.0,75.5162,75.5338,75.5162,75.5338,71549.0
2021-05-10 10:20:00,85.38,85.38,85.37,85.37,37164.0,75.5338,75.5338,75.525,75.525,37164.0
2021-05-10 10:25:00,85.38,85.39,85.37,85.38,67622.0,75.5338,75.5427,75.525,75.5338,67622.0
2021-05-10 10:30:00,85.38,85.39,85.36,85.37,121860.0,75.5338,75.5427,75.5162,75.525,121860.0
2021-05-10 10:35:00,85.37,85.39,85.36,85.38,40010.0,75.525,75.5427,75.5162,75.5338,40010.0
2021-05-10 10:40:00,85.37,85.38,85.35,85.36,45675.0,75.525,75.5338,75.5073,75.5162,45675.0
2021-05-10 10:45:00,85.36,85.37,85.35,85.36,23648.0,75.5162,75.525,75.5073,75.5162,23648.0
2021-05-10 10:50:00,85.37,85.37,85.33,85.34,76979.0,75.525,75.525,75.4896,75.4985,76979.0
2021-05-10 10:55:00,85.34,85.34,85.33,85.34,72071.0,75.4985,75.4985,75.4896,75.4985,72071.0
2021-05-10 11:00:00,85.34,85.34,85.33,85.33,46804.0,75.4985,75.4985,75.4896,75.4896,46804.0
2021-05-10 11:05:00,85.34,85.34,85.32,85.33,53956.0,75.4985,75.4985,75.4808,75.4896,53956.0
2021-05-10 11:10:00,85.33,85.35,85.32,85.32,127085.0,75.4896,75.5073,75.4808,75.4808,127085.0
2021-05-10 11:15:00,85.31,85.34,85.31,85.33,113326.0,75.4719,75.4985,75.4719,75.4896,113326.0
2021-05-10 11:20:00,85.33,85.33,85.3,85.31,61408.0,75.4896,75.4896,75.4631,75.4719,61408.0
2021-05-10 11:25:00,85.32,85.32,85.31,85.31,31960.0,75.4808,75.4808,75.4719,75.4719,31960.0
2021-05-10 11:30:00,85.31,85.33,85.3,85.32,43182.0,75.4719,75.4896,75.4631,75.4808,43182.0
2021-05-10 11:35:00,85.31,85.32,85.3,85.31,54431.0,75.4719,75.4808,75.4631,75.4719,54431.0
2021-05-10 11:40:00,85.31,85.33,85.31,85.33,39194.0,75.4719,75.4896,75.4719,75.4896,39194.0
2021-05-10 11:45:00,85.32,85.35,85.32,85.34,88573.0,75.4808,75.5073,75.4808,75.4985,88573.0
2021-05-10 11:50:00,85.34,85.34,85.32,85.33,43453.0,75.4985,75.4985,75.4808,75.4896,43453.0
2021-05-10 11:55:00,85.33,85.33,85.32,85.33,57140.0,75.4896,75.4896,75.4808,75.4896,57140.0
2021-05-10 12:00:00,85.33,85.33,85.31,85.31,28889.0,75.4896,75.4896,75.4719,75.4719,28889.0
2021-05-10 12:05:00,85.31,85.32,85.3,85.31,67899.0,75.4719,75.4808,75.4631,75.4719,67899.0
2021-05-10 12:10:00,85.31,85.31,85.3,85.31,93141.0,75.4719,75.4719,75.4631,75.4719,93141.0
2021-05-10 12:15:00,85.31,85.31,85.29,85.3,32430.0,75.4719,75.4719,75.4542,75.4631,32430.0
2021-05-10 12:20:00,85.3,85.3,85.28,85.29,1071916.0,75.4631,75.4631,75.4454,75.4542,1071916.0
2021-05-10 12:25:00,85.29,85.29,85.26,85.28,83819.0,75.4542,75.4542,75.4277,75.4454,83819.0
2021-05-10 12:30:00,85.28,85.28,85.26,85.26,41602.0,75.4454,75.4454,75.4277,75.4277,41602.0
2021-05-10 12:35:00,85.27,85.27,85.25,85.26,37335.0,75.4365,75.4365,75.4188,75.4277,37335.0
2021-05-10 12:40:00,85.26,85.26,85.23,85.24,46372.0,75.4277,75.4277,75.4011,75.41,46372.0
2021-05-10 12:45:00,85.23,85.24,85.22,85.23,33955.0,75.4011,75.41,75.3923,75.4011,33955.0
2021-05-10 12:50:00,85.24,85.25,85.23,85.24,23874.0,75.41,75.4188,75.4011,75.41,23874.0
2021-05-10 12:55:00,85.25,85.25,85.24,85.24,32303.0,75.4188,75.4188,75.41,75.41,32303.0
2021-05-10 13:00:00,85.25,85.25,85.23,85.23,29652.0,75.4188,75.4188,75.4011,75.4011,29652.0
2021-05-10 13:05:00,85.24,85.24,85.23,85.23,20140.0,75.41,75.41,75.4011,75.4011,20140.0
2021-05-10 13:10:00,85.24,85.24,85.23,85.23,28511.0,75.41,75.41,75.4011,75.4011,28511.0
2021-05-10 13:15:00,85.23,85.25,85.23,85.24,22699.0,75.4011,75.4188,75.4011,75.41,22699.0
2021-05-10 13:20:00,85.25,85.25,85.23,85.23,39843.0,75.4188,75.4188,75.4011,75.4011,39843.0
2021-05-10 13:25:00,85.23,85.24,85.22,85.23,22523.0,75.4011,75.41,75.3923,75.4011,22523.0
2021-05-10 13:30:00,85.23,85.25,85.23,85.23,77743.0,75.4011,75.4188,75.4011,75.4011,77743.0
2021-05-10 13:35:00,85.23,85.24,85.22,85.22,27143.0,75.4011,75.41,75.3923,75.3923,27143.0
2021-05-10 13:40:00,85.22,85.22,85.21,85.21,80112.0,75.3923,75.3923,75.3835,75.3835,80112.0
2021-05-10 13:45:00,85.2,85.22,85.2,85.22,69117.0,75.3746,75.3923,75.3746,75.3923,69117.0
2021-05-10 13:50:00,85.22,85.22,85.2,85.2,28743.0,75.3923,75.3923,75.3746,75.3746,28743.0
2021-05-10 13:55:00,85.21,85.21,85.19,85.19,46318.0,75.3835,75.3835,75.3658,75.3658,46318.0
2021-05-10 14:00:00,85.2,85.21,85.19,85.2,86726.0,75.3746,75.3835,75.3658,75.3746,86726.0
2021-05-10 14:05:00,85.2,85.21,85.19,85.2,32932.0,75.3746,75.3835,75.3658,75.3746,32932.0
2021-05-10 14:10:00,85.19,85.21,85.19,85.2,26618.0,75.3658,75.3835,75.3658,75.3746,26618.0
2021-05-10 14:15:00,85.2,85.23,85.2,85.22,27089.0,75.3746,75.4011,75.3746,75.3923,27089.0
2021-05-10 14:20:00,85.23,85.23,85.22,85.23,28776.0,75.4011,75.4011,75.3923,75.4011,28776.0
2021-05-10 14:25:00,85.22,85.22,85.21,85.22,12543.0,75.3923,75.3923,75.3835,75.3923,12543.0
2021-05-10 14:30:00,85.21,85.22,85.2,85.2,72006.0,75.3835,75.3923,75.3746,75.3746,72006.0
2021-05-10 14:35:00,85.21,85.22,85.2,85.2,76126.0,75.3835,75.3923,75.3746,75.3746,76126.0
2021-05-10 14:40:00,85.21,85.21,85.18,85.19,56913.0,75.3835,75.3835,75.3569,75.3658,56913.0
2021-05-10 14:45:00,85.18,85.19,85.16,85.19,56778.0,75.3569,75.3658,75.3392,75.3658,56778.0
2021-05-10 14:50:00,85.19,85.2,85.18,85.2,37033.0,75.3658,75.3746,75.3569,75.3746,37033.0
2021-05-10 14:55:00,85.2,85.21,85.19,85.19,51883.0,75.3746,75.3835,75.3658,75.3658,51883.0
2021-05-10 15:00:00,85.19,85.19,85.17,85.17,36283.0,75.3658,75.3658,75.3481,75.3481,36283.0
2021-05-10 15:05:00,85.17,85.2,85.17,85.2,58370.0,75.3481,75.3746,75.3481,75.3746,58370.0
2021-05-10 15:10:00,85.2,85.2,85.19,85.2,45534.0,75.3746,75.3746,75.3658,75.3746,45534.0
2021-05-10 15:15:00,85.2,85.2,85.18,85.19,53364.0,75.3746,75.3746,75.3569,75.3658,53364.0
2021-05-10 15:20:00,85.19,85.19,85.18,85.19,50882.0,75.3658,75.3658,75.3569,75.3658,50882.0
2021-05-10 15:25:00,85.19,85.19,85.17,85.17,54471.0,75.3658,75.3658,75.3481,75.3481,54471.0
2021-05-10 15:30:00,85.17,85.18,85.16,85.16,61339.0,75.3481,75.3569,75.3392,75.3392,61339.0
2021-05-10 15:35:00,85.17,85.17,85.15,85.16,36440.0,75.3481,75.3481,75.3304,75.3392,36440.0
2021-05-10 15:40:00,85.16,85.16,85.14,85.15,95309.0,75.3392,75.3392,75.3215,75.3304,95309.0
2021-05-10 15:45:00,85.15,85.17,85.14,85.17,79309.0,75.3304,75.3481,75.3215,75.3481,79309.0
2021-05-10 15:50:00,85.17,85.18,85.15,85.16,63500.0,75.3481,75.3569,75.3304,75.3392,63500.0
2021-05-10 15:55:00,85.16,85.16,85.15,85.15,93218.0,75.3392,75.3392,75.3304,75.3304,93218.0
2021-05-11 09:30:00,85.02,85.03,84.99,85.0,167917.0,75.2154,75.2242,75.1888,75.1977,167917.0
2021-05-11 09:35:00,85.0,85.01,84.97,84.98,55772.0,75.1977,75.2065,75.1711,75.18,55772.0
2021-05-11 09:40:00,84.98,84.99,84.97,84.98,27422.0,75.18,75.1888,75.1711,75.18,27422.0
2021-05-11 09:45:00,84.98,85.0,84.98,84.99,72994.0,75.18,75.1977,75.18,75.1888,72994.0
2021-05-11 09:50:00,84.98,85.0,84.98,84.99,37613.0,75.18,75.1977,75.18,75.1888,37613.0
2021-05-11 09:55:00,85.0,85.02,84.99,85.02,47182.0,75.1977,75.2154,75.1888,75.2154,47182.0
2021-05-11 10:00:00,85.01,85.02,84.99,85.0,52827.0,75.2065,75.2154,75.1888,75.1977,52827.0
2021-05-11 10:05:00,85.01,85.01,84.99,85.01,35176.0,75.2065,75.2065,75.1888,75.2065,35176.0
2021-05-11 10:10:00,85.02,85.02,85.0,85.02,100957.0,75.2154,75.2154,75.1977,75.2154,100957.0
2021-05-11 10:15:00,85.01,85.04,85.01,85.03,81132.0,75.2065,75.2331,75.2065,75.2242,81132.0
2021-05-11 10:20:00,85.03,85.03,85.01,85.01,32802.0,75.2242,75.2242,75.2065,75.2065,32802.0
2021-05-11 10:25:00,85.02,85.02,84.99,85.01,76471.0,75.2154,75.2154,75.1888,75.2065,76471.0
2021-05-11 10:30:00,85.02,85.02,84.98,85.0,72514.0,75.2154,75.2154,75.18,75.1977,72514.0
2021-05-11 10:35:00,84.99,85.0,84.97,84.97,65759.0,75.1888,75.1977,75.1711,75.1711,65759.0
2021-05-11 10:40:00,84.98,84.99,84.97,84.98,50361.0,75.18,75.1888,75.1711,75.18,50361.0
2021-05-11 10:45:00,84.99,85.0,84.97,84.98,34621.0,75.1888,75.1977,75.1711,75.18,34621.0
2021-05-11 10:50:00,84.98,84.98,84.95,84.95,55053.0,75.18,75.18,75.1534,75.1534,55053.0
2021-05-11 10:55:00,84.96,84.97,84.95,84.95,56715.0,75.1623,75.1711,75.1534,75.1534,56715.0
2021-05-11 11:00:00,84.95,84.96,84.95,84.95,30712.0,75.1534,75.1623,75.1534,75.1534,30712.0
2021-05-11 11:05:00,84.96,84.97,84.95,84.95,63514.0,75.1623,75.1711,75.1534,75.1534,63514.0
2021-05-11 11:10:00,84.95,84.96,84.94,84.95,147924.0,75.1534,75.1623,75.1446,75.1534,147924.0
2021-05-11 11:15:00,84.95,84.98,84.95,84.98,176953.0,75.1534,75.18,75.1534,75.18,176953.0
2021-05-11 11:20:00,84.98,85.0,84.98,84.99,135430.0,75.18,75.1977,75.18,75.1888,135430.0
2021-05-11 11:25:00,84.99,85.01,84.99,85.01,97599.0,75.1888,75.2065,75.1888,75.2065,97599.0
2021-05-11 11:30:00,85.01,85.01,84.99,85.0,104465.0,75.2065,75.2065,75.1888,75.1977,104465.0
2021-05-11 11:35:00,85.0,85.01,84.99,85.0,106529.0,75.1977,75.2065,75.1888,75.1977,106529.0
2021-05-11 11:40:00,85.0,85.01,84.99,85.0,74265.0,75.1977,75.2065,75.1888,75.1977,74265.0
2021-05-11 11:45:00,84.99,85.01,84.99,85.01,115552.0,75.1888,75.2065,75.1888,75.2065,115552.0
2021-05-11 11:50:00,85.01,85.02,85.0,85.02,99458.0,75.2065,75.2154,75.1977,75.2154,99458.0
2021-05-11 11:55:00,85.02,85.04,85.01,85.04,48084.0,75.2154,75.2331,75.2065,75.2331,48084.0
2021-05-11 12:00:00,85.03,85.04,85.01,85.02,150837.0,75.2242,75.2331,75.2065,75.2154,150837.0
2021-05-11 12:05:00,85.02,85.02,85.01,85.02,22467.0,75.2154,75.2154,75.2065,75.2154,22467.0
2021-05-11 12:10:00,85.02,85.03,85.01,85.03,165619.0,75.2154,75.2242,75.2065,75.2242,165619.0
2021-05-11 12:15:00,85.03,85.04,85.02,85.03,39529.0,75.2242,75.2331,75.2154,75.2242,39529.0
2021-05-11 12:20:00,85.04,85.04,85.01,85.02,122569.0,75.2331,75.2331,75.2065,75.2154,122569.0
2021-05-11 12:25:00,85.02,85.02,85.01,85.02,29804.0,75.2154,75.2154,75.2065,75.2154,29804.0
2021-05-11 12:30:00,85.01,85.04,85.01,85.02,79642.0,75.2065,75.2331,75.2065,75.2154,79642.0
2021-05-11 12:35:00,85.03,85.03,85.01,85.02,88821.0,75.2242,75.2242,75.2065,75.2154,88821.0
2021-05-11 12:40:00,85.02,85.03,85.01,85.02,99606.0,75.2154,75.2242,75.2065,75.2154,99606.0
2021-05-11 12:45:00,85.02,85.03,85.01,85.03,115650.0,75.2154,75.2242,75.2065,75.2242,115650.0
2021-05-11 12:50:00,85.03,85.03,85.02,85.03,48391.0,75.2242,75.2242,75.2154,75.2242,48391.0
2021-05-11 12:55:00,85.03,85.03,85.0,85.01,84611.0,75.2242,75.2242,75.1977,75.2065,84611.0
2021-05-11 13:00:00,85.01,85.01,85.0,85.01,33504.0,75.2065,75.2065,75.1977,75.2065,33504.0
2021-05-11 13:05:00,85.01,85.01,84.99,85.0,232765.0,75.2065,75.2065,75.1888,75.1977,232765.0
2021-05-11 13:10:00,85.0,85.0,84.99,85.0,56950.0,75.1977,75.1977,75.1888,75.1977,56950.0
2021-05-11 13:15:00,85.0,85.0,84.99,85.0,139249.0,75.1977,75.1977,75.1888,75.1977,139249.0
2021-05-11 13:20:00,84.99,85.0,84.99,85.0,77676.0,75.1888,75.1977,75.1888,75.1977,77676.0
2021-05-11 13:25:00,85.0,85.01,85.0,85.0,106250.0,75.1977,75.2065,75.1977,75.1977,106250.0
2021-05-11 13:30:00,85.01,85.01,85.0,85.01,41409.0,75.2065,75.2065,75.1977,75.2065,41409.0
2021-05-11 13:35:00,85.01,85.01,84.99,85.0,194660.0,75.2065,75.2065,75.1888,75.1977,194660.0
2021-05-11 13:40:00,85.01,85.01,85.0,85.01,31691.0,75.2065,75.2065,75.1977,75.2065,31691.0
2021-05-11 13:45:00,85.01,85.01,85.0,85.0,16643.0,75.2065,75.2065,75.1977,75.1977,16643.0
2021-05-11 13:50:00,85.01,85.01,84.99,85.01,103174.0,75.2065,75.2065,75.1888,75.2065,103174.0
2021-05-11 13:55:00,85.01,85.02,85.0,85.02,46533.0,75.2065,75.2154,75.1977,75.2154,46533.0
2021-05-11 14:00:00,85.01,85.02,85.0,85.0,72702.0,75.2065,75.2154,75.1977,75.1977,72702.0
2021-05-11 14:05:00,85.01,85.01,85.0,85.01,52799.0,75.2065,75.2065,75.1977,75.2065,52799.0
2021-05-11 14:10:00,85.01,85.02,85.0,85.01,43708.0,75.2065,75.2154,75.1977,75.2065,43708.0
2021-05-11 14:15:00,85.02,85.02,85.0,85.01,86256.0,75.2154,75.2154,75.1977,75.2065,86256.0
2021-05-11 14:20:00,85.01,85.01,85.0,85.01,70173.0,75.2065,75.2065,75.1977,75.2065,70173.0
2021-05-11 14:25:00,85.0,85.01,85.0,85.01,46519.0,75.1977,75.2065,75.1977,75.2065,46519.0
2021-05-11 14:30:00,85.0,85.01,85.0,85.01,62043.0,75.1977,75.2065,75.1977,75.2065,62043.0
2021-05-11 14:35:00,85.0,85.02,85.0,85.01,32886.0,75.1977,75.2154,75.1977,75.2065,32886.0
2021-05-11 14:40:00,85.01,85.02,85.0,85.01,54899.0,75.2065,75.2154,75.1977,75.2065,54899.0
2021-05-11 14:45:00,85.02,85.02,85.0,85.0,42817.0,75.2154,75.2154,75.1977,75.1977,42817.0
2021-05-11 14:50:00,85.01,85.01,85.0,85.01,52783.0,75.2065,75.2065,75.1977,75.2065,52783.0
2021-05-11 14:55:00,85.01,85.01,85.0,85.01,201355.0,75.2065,75.2065,75.1977,75.2065,201355.0
2021-05-11 15:00:00,85.0,85.01,85.0,85.01,76235.0,75.1977,75.2065,75.1977,75.2065,76235.0
2021-05-11 15:05:00,85.0,85.01,85.0,85.0,26327.0,75.1977,75.2065,75.1977,75.1977,26327.0
2021-05-11 15:10:00,85.01,85.02,85.0,85.02,96589.0,75.2065,75.2154,75.1977,75.2154,96589.0
2021-05-11 15:15:00,85.02,85.02,85.01,85.02,54123.0,75.2154,75.2154,75.2065,75.2154,54123.0
2021-05-11 15:20:00,85.01,85.02,85.01,85.02,70939.0,75.2065,75.2154,75.2065,75.2154,70939.0
2021-05-11 15:25:00,85.02,85.02,85.01,85.02,160998.0,75.2154,75.2154,75.2065,75.2154,160998.0
2021-05-11 15:30:00,85.02,85.03,85.01,85.02,200695.0,75.2154,75.2242,75.2065,75.2154,200695.0
2021-05-11 15:35:00,85.03,85.03,85.02,85.03,65245.0,75.2242,75.2242,75.2154,75.2242,65245.0
2021-05-11 15:40:00,85.02,85.03,85.02,85.03,53705.0,75.2154,75.2242,75.2154,75.2242,53705.0
2021-05-11 15:45:00,85.03,85.03,85.01,85.01,111408.0,75.2242,75.2242,75.2065,75.2065,111408.0
2021-05-11 15:50:00,85.02,85.02,85.01,85.02,82610.0,75.2154,75.2154,75.2065,75.2154,82610.0
2021-05-11 15:55:00,85.02,85.02,84.99,84.99,118699.0,75.2154,75.2154,75.1888,75.1888,118699.0
2021-05-12 09:30:00,84.85,84.85,84.8,84.83,238510.0,75.065,75.065,75.0207,75.0473,238510.0
2021-05-12 09:35:00,84.83,84.83,84.8,84.82,64226.0,75.0473,75.0473,75.0207,75.0384,64226.0
2021-05-12 09:40:00,84.81,84.83,84.81,84.82,60686.0,75.0296,75.0473,75.0296,75.0384,60686.0
2021-05-12 09:45:00,84.81,84.82,84.78,84.79,30505.0,75.0296,75.0384,75.003,75.0119,30505.0
2021-05-12 09:50:00,84.79,84.81,84.78,84.81,22599.0,75.0119,75.0296,75.003,75.0296,22599.0
2021-05-12 09:55:00,84.81,84.81,84.78,84.8,35966.0,75.0296,75.0296,75.003,75.0207,35966.0
2021-05-12 10:00:00,84.8,84.8,84.77,84.79,67616.0,75.0207,75.0207,74.9942,75.0119,67616.0
2021-05-12 10:05:00,84.79,84.8,84.77,84.8,24207.0,75.0119,75.0207,74.9942,75.0207,24207.0
2021-05-12 10:10:00,84.8,84.83,84.79,84.82,70596.0,75.0207,75.0473,75.0119,75.0384,70596.0
2021-05-12 10:15:00,84.81,84.84,84.81,84.84,47533.0,75.0296,75.0561,75.0296,75.0561,47533.0
2021-05-12 10:20:00,84.84,84.85,84.83,84.84,53442.0,75.0561,75.065,75.0473,75.0561,53442.0
2021-05-12 10:25:00,84.84,84.85,84.82,84.83,19512.0,75.0561,75.065,75.0384,75.0473,19512.0
2021-05-12 10:30:00,84.84,84.84,84.75,84.77,46864.0,75.0561,75.0561,74.9765,74.9942,46864.0
2021-05-12 10:35:00,84.77,84.79,84.76,84.78,29050.0,74.9942,75.0119,74.9853,75.003,29050.0
2021-05-12 10:40:00,84.78,84.78,84.75,84.76,54110.0,75.003,75.003,74.9765,74.9853,54110.0
2021-05-12 10:45:00,84.75,84.77,84.73,84.76,51308.0,74.9765,74.9942,74.9588,74.9853,51308.0
2021-05-12 10:50:00,84.75,84.76,84.73,84.76,145412.0,74.9765,74.9853,74.9588,74.9853,145412.0
2021-05-12 10:55:00,84.75,84.76,84.73,84.75,84119.0,74.9765,74.9853,74.9588,74.9765,84119.0
2021-05-12 11:00:00,84.75,84.76,84.73,84.73,37742.0,74.9765,74.9853,74.9588,74.9588,37742.0
2021-05-12 11:05:00,84.73,84.73,84.72,84.73,50706.0,74.9588,74.9588,74.95,74.9588,50706.0
2021-05-12 11:10:00,84.73,84.74,84.72,84.74,45322.0,74.9588,74.9677,74.95,74.9677,45322.0
2021-05-12 11:15:00,84.73,84.75,84.72,84.74,86010.0,74.9588,74.9765,74.95,74.9677,86010.0
2021-05-12 11:20:00,84.73,84.78,84.73,84.75,808705.0,74.9588,75.003,74.9588,74.9765,808705.0
2021-05-12 11:25:00,84.75,84.76,84.74,84.76,36452.0,74.9765,74.9853,74.9677,74.9853,36452.0
2021-05-12 11:30:00,84.76,84.76,84.74,84.74,53444.0,74.9853,74.9853,74.9677,74.9677,53444.0
2021-05-12 11:35:00,84.75,84.75,84.74,84.75,42136.0,74.9765,74.9765,74.9677,74.9765,42136.0
2021-05-12 11:40:00,84.75,84.75,84.74,84.75,115232.0,74.9765,74.9765,74.9677,74.9765,115232.0
2021-05-12 11:45:00,84.75,84.75,84.74,84.75,35412.0,74.9765,74.9765,74.9677,74.9765,35412.0
2021-05-12 11:50:00,84.75,84.75,84.74,84.74,24624.0,74.9765,74.9765,74.9677,74.9677,24624.0
2021-05-12 11:55:00,84.75,84.76,84.74,84.76,35742.0,74.9765,74.9853,74.9677,74.9853,35742.0
2021-05-12 12:00:00,84.76,84.76,84.74,84.75,22110.0,74.9853,74.9853,74.9677,74.9765,22110.0
2021-05-12 12:05:00,84.74,84.75,84.74,84.75,24794.0,74.9677,74.9765,74.9677,74.9765,24794.0
2021-05-12 12:10:00,84.75,84.75,84.72,84.73,67144.0,74.9765,74.9765,74.95,74.9588,67144.0
2021-05-12 12:15:00,84.72,84.73,84.71,84.72,25784.0,74.95,74.9588,74.9411,74.95,25784.0
2021-05-12 12:20:00,84.72,84.72,84.71,84.71,112839.0,74.95,74.95,74.9411,74.9411,112839.0
2021-05-12 12:25:00,84.72,84.74,84.71,84.74,27953.0,74.95,74.9677,74.9411,74.9677,27953.0
2021-05-12 12:30:00,84.74,84.75,84.73,84.74,37316.0,74.9677,74.9765,74.9588,74.9677,37316.0
2021-05-12 12:35:00,84.74,84.75,84.73,84.75,46504.0,74.9677,74.9765,74.9588,74.9765,46504.0
2021-05-12 12:40:00,84.74,84.75,84.73,84.74,56217.0,74.9677,74.9765,74.9588,74.9677,56217.0
2021-05-12 12:45:00,84.73,84.74,84.73,84.73,25022.0,74.9588,74.9677,74.9588,74.9588,25022.0
2021-05-12 12:50:00,84.73,84.74,84.71,84.73,45295.0,74.9588,74.9677,74.9411,74.9588,45295.0
2021-05-12 12:55:00,84.73,84.73,84.71,84.71,54446.0,74.9588,74.9588,74.9411,74.9411,54446.0
2021-05-12 13:00:00,84.72,84.77,84.7,84.75,166324.0,74.95,74.9942,74.9323,74.9765,166324.0
2021-05-12 13:05:00,84.76,84.77,84.74,84.75,43276.0,74.9853,74.9942,74.9677,74.9765,43276.0
2021-05-12 13:10:00,84.75,84.75,84.72,84.72,40801.0,74.9765,74.9765,74.95,74.95,40801.0
2021-05-12 13:15:00,84.73,84.73,84.71,84.71,28925.0,74.9588,74.9588,74.9411,74.9411,28925.0
2021-05-12 13:20:00,84.71,84.74,84.71,84.73,19829.0,74.9411,74.9677,74.9411,74.9588,19829.0
2021-05-12 13:25:00,84.73,84.77,84.73,84.76,25202.0,74.9588,74.9942,74.9588,74.9853,25202.0
2021-05-12 13:30:00,84.76,84.78,84.75,84.76,113532.0,74.9853,75.003,74.9765,74.9853,113532.0
2021-05-12 13:35:00,84.76,84.78,84.75,84.77,121009.0,74.9853,75.003,74.9765,74.9942,121009.0
2021-05-12 13:40:00,84.77,84.78,84.76,84.76,21916.0,74.9942,75.003,74.9853,74.9853,21916.0
2021-05-12 13:45:00,84.77,84.77,84.74,84.75,39951.0,74.9942,74.9942,74.9677,74.9765,39951.0
2021-05-12 13:50:00,84.75,84.75,84.73,84.73,32645.0,74.9765,74.9765,74.9588,74.9588,32645.0
2021-05-12 13:55:00,84.73,84.73,84.71,84.72,60779.0,74.9588,74.9588,74.9411,74.95,60779.0
2021-05-12 14:00:00,84.72,84.72,84.69,84.7,82566.0,74.95,74.95,74.9234,74.9323,82566.0
2021-05-12 14:05:00,84.69,84.72,84.69,84.71,27851.0,74.9234,74.95,74.9234,74.9411,27851.0
2021-05-12 14:10:00,84.7,84.72,84.7,84.7,24064.0,74.9323,74.95,74.9323,74.9323,24064.0
2021-05-12 14:15:00,84.7,84.71,84.69,84.7,42908.0,74.9323,74.9411,74.9234,74.9323,42908.0
2021-05-12 14:20:00,84.7,84.7,84.68,84.69,41120.0,74.9323,74.9323,74.9146,74.9234,41120.0
2021-05-12 14:25:00,84.69,84.69,84.68,84.68,32240.0,74.9234,74.9234,74.9146,74.9146,32240.0
2021-05-12 14:30:00,84.69,84.69,84.66,84.67,42333.0,74.9234,74.9234,74.8969,74.9057,42333.0
2021-05-12 14:35:00,84.67,84.69,84.67,84.68,14788.0,74.9057,74.9234,74.9057,74.9146,14788.0
2021-05-12 14:40:00,84.68,84.69,84.68,84.68,12003.0,74.9146,74.9234,74.9146,74.9146,12003.0
2021-05-12 14:45:00,84.69,84.69,84.67,84.69,33783.0,74.9234,74.9234,74.9057,74.9234,33783.0
2021-05-12 14:50:00,84.69,84.69,84.68,84.69,23015.0,74.9234,74.9234,74.9146,74.9234,23015.0
2021-05-12 14:55:00,84.69,84.69,84.66,84.67,38435.0,74.9234,74.9234,74.8969,74.9057,38435.0
2021-05-12 15:00:00,84.67,84.67,84.66,84.67,22220.0,74.9057,74.9057,74.8969,74.9057,22220.0
2021-05-12 15:05:00,84.67,84.69,84.66,84.69,56830.0,74.9057,74.9234,74.8969,74.9234,56830.0
2021-05-12 15:10:00,84.68,84.7,84.68,84.69,28770.0,74.9146,74.9323,74.9146,74.9234,28770.0
2021-05-12 15:15:00,84.7,84.71,84.69,84.71,70995.0,74.9323,74.9411,74.9234,74.9411,70995.0
2021-05-12 15:20:00,84.7,84.72,84.7,84.71,36701.0,74.9323,74.95,74.9323,74.9411,36701.0
2021-05-12 15:25:00,84.72,84.72,84.7,84.7,74433.0,74.95,74.95,74.9323,74.9323,74433.0
2021-05-12 15:30:00,84.7,84.73,84.7,84.71,362640.0,74.9323,74.9588,74.9323,74.9411,362640.0
2021-05-12 15:35:00,84.7,84.71,84.7,84.7,99870.0,74.9323,74.9411,74.9323,74.9323,99870.0
2021-05-12 15:40:00,84.7,84.71,84.7,84.7,46416.0,74.9323,74.9411,74.9323,74.9323,46416.0
2021-05-12 15:45:00,84.7,84.71,84.7,84.7,59116.0,74.9323,74.9411,74.9323,74.9323,59116.0
2021-05-12 15:50:00,84.7,84.71,84.7,84.7,150866.0,74.9323,74.9411,74.9323,74.9323,150866.0
2021-05-12 15:55:00,84.7,84.71,84.68,84.68,172002.0,74.9323,74.9411,74.9146,74.9146,172002.0
2021-05-13 09:30:00,84.68,84.81,84.68,84.79,255141.0,74.9146,75.0296,74.9146,75.0119,255141.0
2021-05-13 09:35:00,84.78,84.81,84.76,84.8,198912.0,75.003,75.0296,74.9853,75.0207,198912.0
2021-05-13 09:40:00,84.79,84.82,84.78,84.82,66993.0,75.0119,75.0384,75.003,75.0384,66993.0
2021-05-13 09:45:00,84.81,84.83,84.8,84.82,157110.0,75.0296,75.0473,75.0207,75.0384,157110.0
2021-05-13 09:50:00,84.83,84.83,84.81,84.82,11276.0,75.0473,75.0473,75.0296,75.0384,11276.0
2021-05-13 09:55:00,84.81,84.84,84.81,84.83,30898.0,75.0296,75.0561,75.0296,75.0473,30898.0
2021-05-13 10:00:00,84.83,84.85,84.82,84.84,71387.0,75.0473,75.065,75.0384,75.0561,71387.0
2021-05-13 10:05:00,84.84,84.85,84.83,84.84,42844.0,75.0561,75.065,75.0473,75.0561,42844.0
2021-05-13 10:10:00,84.84,84.85,84.83,84.84,90015.0,75.0561,75.065,75.0473,75.0561,90015.0
2021-05-13 10:15:00,84.84,84.85,84.84,84.84,30448.0,75.0561,75.065,75.0561,75.0561,30448.0
2021-05-13 10:20:00,84.84,84.87,84.84,84.86,29192.0,75.0561,75.0827,75.0561,75.0738,29192.0
2021-05-13 10:25:00,84.86,84.86,84.85,84.86,27767.0,75.0738,75.0738,75.065,75.0738,27767.0
2021-05-13 10:30:00,84.86,84.86,84.83,84.84,23330.0,75.0738,75.0738,75.0473,75.0561,23330.0
2021-05-13 10:35:00,84.84,84.84,84.83,84.83,25492.0,75.0561,75.0561,75.0473,75.0473,25492.0
2021-05-13 10:40:00,84.83,84.86,84.83,84.85,44215.0,75.0473,75.0738,75.0473,75.065,44215.0
2021-05-13 10:45:00,84.84,84.87,84.84,84.86,33205.0,75.0561,75.0827,75.0561,75.0738,33205.0
2021-05-13 10:50:00,84.86,84.87,84.84,84.84,25344.0,75.0738,75.0827,75.0561,75.0561,25344.0
2021-05-13 10:55:00,84.84,84.86,84.84,84.84,49365.0,75.0561,75.0738,75.0561,75.0561,49365.0
2021-05-13 11:00:00,84.84,84.86,84.84,84.86,20717.0,75.0561,75.0738,75.0561,75.0738,20717.0
2021-05-13 11:05:00,84.86,84.86,84.84,84.84,35725.0,75.0738,75.0738,75.0561,75.0561,35725.0
2021-05-13 11:10:00,84.84,84.85,84.81,84.81,16928.0,75.0561,75.065,75.0296,75.0296,16928.0
2021-05-13 11:15:00,84.82,84.83,84.81,84.82,16636.0,75.0384,75.0473,75.0296,75.0384,16636.0
2021-05-13 11:20:00,84.81,84.82,84.8,84.81,24872.0,75.0296,75.0384,75.0207,75.0296,24872.0
2021-05-13 11:25:00,84.81,84.82,84.8,84.81,40900.0,75.0296,75.0384,75.0207,75.0296,40900.0
2021-05-13 11:30:00,84.8,84.83,84.8,84.83,43884.0,75.0207,75.0473,75.0207,75.0473,43884.0
2021-05-13 11:35:00,84.83,84.84,84.82,84.83,26067.0,75.0473,75.0561,75.0384,75.0473,26067.0
2021-05-13 11:40:00,84.84,84.85,84.83,84.84,60721.0,75.0561,75.065,75.0473,75.0561,60721.0
2021-05-13 11:45:00,84.84,84.85,84.84,84.84,118590.0,75.0561,75.065,75.0561,75.0561,118590.0
2021-05-13 11:50:00,84.84,84.86,84.84,84.85,62992.0,75.0561,75.0738,75.0561,75.065,62992.0
2021-05-13 11:55:00,84.85,84.86,84.84,84.85,37415.0,75.065,75.0738,75.0561,75.065,37415.0
2021-05-13 12:00:00,84.86,84.87,84.85,84.86,70993.0,75.0738,75.0827,75.065,75.0738,70993.0
2021-05-13 12:05:00,84.86,84.87,84.85,84.87,17519.0,75.0738,75.0827,75.065,75.0827,17519.0
2021-05-13 12:10:00,84.87,84.87,84.86,84.87,28588.0,75.0827,75.0827,75.0738,75.0827,28588.0
2021-05-13 12:15:00,84.87,84.89,84.87,84.88,24237.0,75.0827,75.1004,75.0827,75.0915,24237.0
2021-05-13 12:20:00,84.88,84.88,84.87,84.88,22529.0,75.0915,75.0915,75.0827,75.0915,22529.0
2021-05-13 12:25:00,84.87,84.9,84.87,84.9,37713.0,75.0827,75.1092,75.0827,75.1092,37713.0
2021-05-13 12:30:00,84.9,84.9,84.88,84.89,20475.0,75.1092,75.1092,75.0915,75.1004,20475.0
2021-05-13 12:35:00,84.89,84.89,84.86,84.87,39856.0,75.1004,75.1004,75.0738,75.0827,39856.0
2021-05-13 12:40:00,84.87,84.87,84.86,84.86,22971.0,75.0827,75.0827,75.0738,75.0738,22971.0
2021-05-13 12:45:00,84.87,84.87,84.86,84.87,28786.0,75.0827,75.0827,75.0738,75.0827,28786.0
2021-05-13 12:50:00,84.87,84.89,84.86,84.87,78119.0,75.0827,75.1004,75.0738,75.0827,78119.0
2021-05-13 12:55:00,84.86,84.87,84.84,84.87,35649.0,75.0738,75.0827,75.0561,75.0827,35649.0
2021-05-13 13:00:00,84.87,84.87,84.79,84.81,133266.0,75.0827,75.0827,75.0119,75.0296,133266.0
2021-05-13 13:05:00,84.8,84.85,84.8,84.84,46104.0,75.0207,75.065,75.0207,75.0561,46104.0
2021-05-13 13:10:00,84.84,84.85,84.82,84.84,25537.0,75.0561,75.065,75.0384,75.0561,25537.0
2021-05-13 13:15:00,84.84,84.84,84.82,84.83,16691.0,75.0561,75.0561,75.0384,75.0473,16691.0
2021-05-13 13:20:00,84.83,84.84,84.81,84.82,17749.0,75.0473,75.0561,75.0296,75.0384,17749.0
2021-05-13 13:25:00,84.81,84.84,84.81,84.84,36471.0,75.0296,75.0561,75.0296,75.0561,36471.0
2021-05-13 13:30:00,84.84,84.84,84.83,84.84,7762.0,75.0561,75.0561,75.0473,75.0561,7762.0
2021-05-13 13:35:00,84.84,84.84,84.82,84.83,17416.0,75.0561,75.0561,75.0384,75.0473,17416.0
2021-05-13 13:40:00,84.83,84.83,84.81,84.83,27358.0,75.0473,75.0473,75.0296,75.0473,27358.0
2021-05-13 13:45:00,84.83,84.84,84.82,84.83,69854.0,75.0473,75.0561,75.0384,75.0473,69854.0
2021-05-13 13:50:00,84.83,84.84,84.82,84.84,20345.0,75.0473,75.0561,75.0384,75.0561,20345.0
2021-05-13 13:55:00,84.84,84.84,84.82,84.83,39813.0,75.0561,75.0561,75.0384,75.0473,39813.0
2021-05-13 14:00:00,84.83,84.83,84.82,84.83,51358.0,75.0473,75.0473,75.0384,75.0473,51358.0
2021-05-13 14:05:00,84.83,84.84,84.82,84.84,84551.0,75.0473,75.0561,75.0384,75.0561,84551.0
2021-05-13 14:10:00,84.84,84.85,84.83,84.84,30373.0,75.0561,75.065,75.0473,75.0561,30373.0
2021-05-13 14:15:00,84.84,84.85,84.83,84.84,71865.0,75.0561,75.065,75.0473,75.0561,71865.0
2021-05-13 14:20:00,84.84,84.84,84.82,84.82,91810.0,75.0561,75.0561,75.0384,75.0384,91810.0
2021-05-13 14:25:00,84.82,84.83,84.81,84.81,54026.0,75.0384,75.0473,75.0296,75.0296,54026.0
2021-05-13 14:30:00,84.81,84.82,84.8,84.81,34887.0,75.0296,75.0384,75.0207,75.0296,34887.0
2021-05-13 14:35:00,84.81,84.82,84.81,84.81,27766.0,75.0296,75.0384,75.0296,75.0296,27766.0
2021-05-13 14:40:00,84.82,84.83,84.82,84.83,39833.0,75.0384,75.0473,75.0384,75.0473,39833.0
2021-05-13 14:45:00,84.82,84.85,84.82,84.85,52235.0,75.0384,75.065,75.0384,75.065,52235.0
2021-05-13 14:50:00,84.85,84.85,84.83,84.84,92849.0,75.065,75.065,75.0473,75.0561,92849.0
2021-05-13 14:55:00,84.84,84.85,84.83,84.84,73039.0,75.0561,75.065,75.0473,75.0561,73039.0
2021-05-13 15:00:00,84.84,84.84,84.81,84.84,38283.0,75.0561,75.0561,75.0296,75.0561,38283.0
2021-05-13 15:05:00,84.83,84.84,84.8,84.81,115715.0,75.0473,75.0561,75.0207,75.0296,115715.0
2021-05-13 15:10:00,84.81,84.82,84.8,84.81,61918.0,75.0296,75.0384,75.0207,75.0296,61918.0
2021-05-13 15:15:00,84.81,84.83,84.8,84.83,52859.0,75.0296,75.0473,75.0207,75.0473,52859.0
2021-05-13 15:20:00,84.83,84.83,84.81,84.81,115431.0,75.0473,75.0473,75.0296,75.0296,115431.0
2021-05-13 15:25:00,84.82,84.85,84.81,84.82,736808.0,75.0384,75.065,75.0296,75.0384,736808.0
2021-05-13 15:30:00,84.82,84.84,84.82,84.84,745821.0,75.0384,75.0561,75.0384,75.0561,745821.0
2021-05-13 15:35:00,84.84,84.85,84.83,84.85,96976.0,75.0561,75.065,75.0473,75.065,96976.0
2021-05-13 15:40:00,84.85,84.86,84.85,84.85,254156.0,75.065,75.0738,75.065,75.065,254156.0
2021-05-13 15:45:00,84.86,84.87,84.85,84.87,232195.0,75.0738,75.0827,75.065,75.0827,232195.0
2021-05-13 15:50:00,84.86,84.87,84.86,84.87,181495.0,75.0738,75.0827,75.0738,75.0827,181495.0
2021-05-13 15:55:00,84.86,84.88,84.85,84.85,574367.0,75.0738,75.0915,75.065,75.065,574367.0
2021-05-14 09:30:00,84.98,85.01,84.97,85.0,81517.0,75.18,75.2065,75.1711,75.1977,81517.0
2021-05-14 09:35:00,85.0,85.02,84.99,85.02,33217.0,75.1977,75.2154,75.1888,75.2154,33217.0
2021-05-14 09:40:00,85.01,85.05,85.01,85.04,45419.0,75.2065,75.2419,75.2065,75.2331,45419.0
2021-05-14 09:45:00,85.04,85.04,85.02,85.04,47762.0,75.2331,75.2331,75.2154,75.2331,47762.0
2021-05-14 09:50:00,85.04,85.04,85.01,85.02,25559.0,75.2331,75.2331,75.2065,75.2154,25559.0
2021-05-14 09:55:00,85.02,85.03,85.01,85.03,36856.0,75.2154,75.2242,75.2065,75.2242,36856.0
2021-05-14 10:00:00,85.02,85.02,84.97,84.98,48125.0,75.2154,75.2154,75.1711,75.18,48125.0
2021-05-14 10:05:00,84.98,84.99,84.96,84.97,25603.0,75.18,75.1888,75.1623,75.1711,25603.0
2021-05-14 10:10:00,84.97,84.99,84.96,84.99,48505.0,75.1711,75.1888,75.1623,75.1888,48505.0
2021-05-14 10:15:00,84.98,85.02,84.98,85.01,32734.0,75.18,75.2154,75.18,75.2065,32734.0
2021-05-14 10:20:00,85.01,85.01,84.99,85.0,41164.0,75.2065,75.2065,75.1888,75.1977,41164.0
2021-05-14 10:25:00,85.0,85.01,84.95,84.95,65543.0,75.1977,75.2065,75.1534,75.1534,65543.0
2021-05-14 10:30:00,84.96,84.97,84.95,84.97,14675.0,75.1623,75.1711,75.1534,75.1711,14675.0
2021-05-14 10:35:00,84.96,84.96,84.94,84.96,61295.0,75.1623,75.1623,75.1446,75.1623,61295.0
2021-05-14 10:40:00,84.95,84.96,84.93,84.94,38106.0,75.1534,75.1623,75.1357,75.1446,38106.0
2021-05-14 10:45:00,84.94,84.94,84.92,84.94,76991.0,75.1446,75.1446,75.1269,75.1446,76991.0
2021-05-14 10:50:00,84.93,84.97,84.93,84.97,141212.0,75.1357,75.1711,75.1357,75.1711,141212.0
2021-05-14 10:55:00,84.97,84.97,84.96,84.97,27641.0,75.1711,75.1711,75.1623,75.1711,27641.0
2021-05-14 11:00:00,84.97,84.98,84.96,84.97,18381.0,75.1711,75.18,75.1623,75.1711,18381.0
2021-05-14 11:05:00,84.97,84.98,84.96,84.98,40745.0,75.1711,75.18,75.1623,75.18,40745.0
2021-05-14 11:10:00,84.98,84.98,84.95,84.96,73868.0,75.18,75.18,75.1534,75.1623,73868.0
2021-05-14 11:15:00,84.97,84.97,84.95,84.96,75593.0,75.1711,75.1711,75.1534,75.1623,75593.0
2021-05-14 11:20:00,84.95,85.0,84.95,84.99,200244.0,75.1534,75.1977,75.1534,75.1888,200244.0
2021-05-14 11:25:00,84.98,84.99,84.97,84.98,131113.0,75.18,75.1888,75.1711,75.18,131113.0
2021-05-14 11:30:00,84.98,84.98,84.96,84.97,28355.0,75.18,75.18,75.1623,75.1711,28355.0
2021-05-14 11:35:00,84.97,84.98,84.96,84.97,24241.0,75.1711,75.18,75.1623,75.1711,24241.0
2021-05-14 11:40:00,84.98,84.99,84.97,84.98,20930.0,75.18,75.1888,75.1711,75.18,20930.0
2021-05-14 11:45:00,84.98,85.01,84.98,85.01,124536.0,75.18,75.2065,75.18,75.2065,124536.0
2021-05-14 11:50:00,85.01,85.02,85.0,85.01,85163.0,75.2065,75.2154,75.1977,75.2065,85163.0
2021-05-14 11:55:00,85.01,85.02,85.0,85.0,58377.0,75.2065,75.2154,75.1977,75.1977,58377.0
2021-05-14 12:00:00,85.01,85.02,85.0,85.02,14232.0,75.2065,75.2154,75.1977,75.2154,14232.0
2021-05-14 12:05:00,85.02,85.02,84.99,85.01,122466.0,75.2154,75.2154,75.1888,75.2065,122466.0
2021-05-14 12:10:00,85.0,85.01,85.0,85.0,21286.0,75.1977,75.2065,75.1977,75.1977,21286.0
2021-05-14 12:15:00,85.0,85.01,84.97,84.98,44306.0,75.1977,75.2065,75.1711,75.18,44306.0
2021-05-14 12:20:00,84.98,84.98,84.97,84.98,29050.0,75.18,75.18,75.1711,75.18,29050.0
2021-05-14 12:25:00,84.98,84.98,84.96,84.96,27504.0,75.18,75.18,75.1623,75.1623,27504.0
2021-05-14 12:30:00,84.97,84.97,84.96,84.97,22726.0,75.1711,75.1711,75.1623,75.1711,22726.0
2021-05-14 12:35:00,84.97,84.97,84.94,84.95,34767.0,75.1711,75.1711,75.1446,75.1534,34767.0
2021-05-14 12:40:00,84.95,84.95,84.93,84.94,59996.0,75.1534,75.1534,75.1357,75.1446,59996.0
2021-05-14 12:45:00,84.94,84.96,84.94,84.95,123393.0,75.1446,75.1623,75.1446,75.1534,123393.0
2021-05-14 12:50:00,84.95,84.96,84.95,84.96,38386.0,75.1534,75.1623,75.1534,75.1623,38386.0
2021-05-14 12:55:00,84.95,84.96,84.95,84.95,683677.0,75.1534,75.1623,75.1534,75.1534,683677.0
2021-05-14 13:00:00,84.95,84.96,84.94,84.95,54090.0,75.1534,75.1623,75.1446,75.1534,54090.0
2021-05-14 13:05:00,84.95,84.95,84.94,84.94,31279.0,75.1534,75.1534,75.1446,75.1446,31279.0
2021-05-14 13:10:00,84.95,84.95,84.94,84.95,13706.0,75.1534,75.1534,75.1446,75.1534,13706.0
2021-05-14 13:15:00,84.95,84.95,84.93,84.94,42382.0,75.1534,75.1534,75.1357,75.1446,42382.0
2021-05-14 13:20:00,84.94,84.95,84.93,84.94,92014.0,75.1446,75.1534,75.1357,75.1446,92014.0
2021-05-14 13:25:00,84.94,84.96,84.94,84.96,45136.0,75.1446,75.1623,75.1446,75.1623,45136.0
2021-05-14 13:30:00,84.96,84.97,84.95,84.97,36980.0,75.1623,75.1711,75.1534,75.1711,36980.0
2021-05-14 13:35:00,84.96,84.97,84.96,84.97,179421.0,75.1623,75.1711,75.1623,75.1711,179421.0
2021-05-14 13:40:00,84.97,84.98,84.96,84.97,56091.0,75.1711,75.18,75.1623,75.1711,56091.0
2021-05-14 13:45:00,84.98,84.98,84.96,84.97,54275.0,75.18,75.18,75.1623,75.1711,54275.0
2021-05-14 13:50:00,84.96,84.97,84.96,84.97,11716.0,75.1623,75.1711,75.1623,75.1711,11716.0
2021-05-14 13:55:00,84.96,84.97,84.96,84.97,39030.0,75.1623,75.1711,75.1623,75.1711,39030.0
2021-05-14 14:00:00,84.96,84.98,84.96,84.98,111958.0,75.1623,75.18,75.1623,75.18,111958.0
2021-05-14 14:05:00,84.98,84.98,84.96,84.97,35412.0,75.18,75.18,75.1623,75.1711,35412.0
2021-05-14 14:10:00,84.96,84.98,84.96,84.98,53028.0,75.1623,75.18,75.1623,75.18,53028.0
2021-05-14 14:15:00,84.98,84.99,84.97,84.98,19411.0,75.18,75.1888,75.1711,75.18,19411.0
2021-05-14 14:20:00,84.99,84.99,84.98,84.98,14458.0,75.1888,75.1888,75.18,75.18,14458.0
2021-05-14 14:25:00,84.99,84.99,84.97,84.98,72568.0,75.1888,75.1888,75.1711,75.18,72568.0
2021-05-14 14:30:00,84.98,84.99,84.97,84.98,37617.0,75.18,75.1888,75.1711,75.18,37617.0
2021-05-14 14:35:00,84.98,84.99,84.97,84.98,20399.0,75.18,75.1888,75.1711,75.18,20399.0
2021-05-14 14:40:00,84.98,85.01,84.98,85.0,27676.0,75.18,75.2065,75.18,75.1977,27676.0
2021-05-14 14:45:00,85.01,85.01,85.0,85.01,92356.0,75.2065,75.2065,75.1977,75.2065,92356.0
2021-05-14 14:50:00,85.0,85.01,84.99,84.99,30270.0,75.1977,75.2065,75.1888,75.1888,30270.0
2021-05-14 14:55:00,85.01,85.02,84.99,85.02,57410.0,75.2065,75.2154,75.1888,75.2154,57410.0
2021-05-14 15:00:00,85.02,85.03,85.01,85.02,30778.0,75.2154,75.2242,75.2065,75.2154,30778.0
2021-05-14 15:05:00,85.02,85.02,85.01,85.01,34192.0,75.2154,75.2154,75.2065,75.2065,34192.0
2021-05-14 15:10:00,85.01,85.03,85.0,85.02,20672.0,75.2065,75.2242,75.1977,75.2154,20672.0
2021-05-14 15:15:00,85.03,85.03,85.01,85.02,37825.0,75.2242,75.2242,75.2065,75.2154,37825.0
2021-05-14 15:20:00,85.02,85.03,85.01,85.03,91845.0,75.2154,75.2242,75.2065,75.2242,91845.0
2021-05-14 15:25:00,85.03,85.03,85.01,85.03,977200.0,75.2242,75.2242,75.2065,75.2242,977200.0
2021-05-14 15:30:00,85.03,85.04,85.03,85.04,130218.0,75.2242,75.2331,75.2242,75.2331,130218.0
2021-05-14 15:35:00,85.04,85.04,85.03,85.04,28232.0,75.2331,75.2331,75.2242,75.2331,28232.0
2021-05-14 15:40:00,85.04,85.05,85.03,85.04,253303.0,75.2331,75.2419,75.2242,75.2331,253303.0
2021-05-14 15:45:00,85.04,85.05,85.03,85.05,81002.0,75.2331,75.2419,75.2242,75.2419,81002.0
2021-05-14 15:50:00,85.05,85.05,85.03,85.05,96034.0,75.2419,75.2419,75.2242,75.2419,96034.0
2021-05-14 15:55:00,85.05,85.06,85.04,85.06,56030.0,75.2419,75.2508,75.2331,75.2508,56030.0
2021-05-17 09:30:00,85.04,85.04,84.99,85.0,165456.0,75.2331,75.2331,75.1888,75.1977,165456.0
2021-05-17 09:35:00,85.0,85.0,84.99,85.0,57368.0,75.1977,75.1977,75.1888,75.1977,57368.0
2021-05-17 09:40:00,84.99,85.01,84.99,85.01,24146.0,75.1888,75.2065,75.1888,75.2065,24146.0
2021-05-17 09:45:00,85.01,85.01,84.99,85.0,9527.0,75.2065,75.2065,75.1888,75.1977,9527.0
2021-05-17 09:50:00,85.0,85.01,85.0,85.01,82435.0,75.1977,75.2065,75.1977,75.2065,82435.0
2021-05-17 09:55:00,85.01,85.02,85.0,85.02,38054.0,75.2065,75.2154,75.1977,75.2154,38054.0
2021-05-17 10:00:00,85.01,85.02,84.99,85.0,41959.0,75.2065,75.2154,75.1888,75.1977,41959.0
2021-05-17 10:05:00,85.0,85.0,84.98,84.98,28375.0,75.1977,75.1977,75.18,75.18,28375.0
2021-05-17 10:10:00,84.98,84.99,84.97,84.98,25180.0,75.18,75.1888,75.1711,75.18,25180.0
2021-05-17 10:15:00,84.97,85.0,84.97,85.0,43891.0,75.1711,75.1977,75.1711,75.1977,43891.0
2021-05-17 10:20:00,85.0,85.02,84.99,85.01,17592.0,75.1977,75.2154,75.1888,75.2065,17592.0
2021-05-17 10:25:00,85.02,85.02,85.01,85.01,20128.0,75.2154,75.2154,75.2065,75.2065,20128.0
2021-05-17 10:30:00,85.01,85.02,84.96,84.97,179096.0,75.2065,75.2154,75.1623,75.1711,179096.0
2021-05-17 10:35:00,84.97,85.01,84.97,85.01,93383.0,75.1711,75.2065,75.1711,75.2065,93383.0
2021-05-17 10:40:00,85.01,85.01,84.99,85.0,51505.0,75.2065,75.2065,75.1888,75.1977,51505.0
2021-05-17 10:45:00,85.0,85.0,84.98,84.98,22039.0,75.1977,75.1977,75.18,75.18,22039.0
2021-05-17 10:50:00,84.99,85.04,84.98,85.02,49973.0,75.1888,75.2331,75.18,75.2154,49973.0
2021-05-17 10:55:00,85.03,85.03,85.01,85.02,20843.0,75.2242,75.2242,75.2065,75.2154,20843.0
2021-05-17 11:00:00,85.02,85.02,84.99,85.0,52111.0,75.2154,75.2154,75.1888,75.1977,52111.0
2021-05-17 11:05:00,85.0,85.0,84.99,84.99,30938.0,75.1977,75.1977,75.1888,75.1888,30938.0
2021-05-17 11:10:00,85.0,85.0,84.98,85.0,46933.0,75.1977,75.1977,75.18,75.1977,46933.0
2021-05-17 11:15:00,85.0,85.02,84.99,85.02,47675.0,75.1977,75.2154,75.1888,75.2154,47675.0
2021-05-17 11:20:00,85.01,85.03,85.0,85.02,43774.0,75.2065,75.2242,75.1977,75.2154,43774.0
2021-05-17 11:25:00,85.02,85.02,85.0,85.01,23698.0,75.2154,75.2154,75.1977,75.2065,23698.0
2021-05-17 11:30:00,85.01,85.01,84.99,84.99,54074.0,75.2065,75.2065,75.1888,75.1888,54074.0
2021-05-17 11:35:00,85.0,85.0,84.99,85.0,43784.0,75.1977,75.1977,75.1888,75.1977,43784.0
2021-05-17 11:40:00,85.0,85.0,84.99,84.99,23843.0,75.1977,75.1977,75.1888,75.1888,23843.0
2021-05-17 11:45:00,85.0,85.0,84.98,85.0,86629.0,75.1977,75.1977,75.18,75.1977,86629.0
2021-05-17 11:50:00,85.0,85.01,84.99,84.99,50131.0,75.1977,75.2065,75.1888,75.1888,50131.0
2021-05-17 11:55:00,85.0,85.0,84.98,84.99,27578.0,75.1977,75.1977,75.18,75.1888,27578.0
2021-05-17 12:00:00,84.99,85.0,84.98,85.0,37337.0,75.1888,75.1977,75.18,75.1977,37337.0
2021-05-17 12:05:00,84.99,85.0,84.98,84.98,22975.0,75.1888,75.1977,75.18,75.18,22975.0
2021-05-17 12:10:00,84.99,85.0,84.98,84.98,58499.0,75.1888,75.1977,75.18,75.18,58499.0
2021-05-17 12:15:00,84.98,85.0,84.98,84.99,30783.0,75.18,75.1977,75.18,75.1888,30783.0
2021-05-17 12:20:00,84.98,85.0,84.98,85.0,30054.0,75.18,75.1977,75.18,75.1977,30054.0
2021-05-17 12:25:00,85.0,85.01,84.99,85.01,30643.0,75.1977,75.2065,75.1888,75.2065,30643.0
2021-05-17 12:30:00,85.01,85.01,85.0,85.0,18835.0,75.2065,75.2065,75.1977,75.1977,18835.0
2021-05-17 12:35:00,84.99,85.01,84.99,85.01,24912.0,75.1888,75.2065,75.1888,75.2065,24912.0
2021-05-17 12:40:00,85.01,85.01,85.0,85.0,13029.0,75.2065,75.2065,75.1977,75.1977,13029.0
2021-05-17 12:45:00,85.01,85.01,84.99,85.01,14140.0,75.2065,75.2065,75.1888,75.2065,14140.0
2021-05-17 12:50:00,85.0,85.01,85.0,85.01,15316.0,75.1977,75.2065,75.1977,75.2065,15316.0
2021-05-17 12:55:00,85.01,85.01,85.0,85.01,43824.0,75.2065,75.2065,75.1977,75.2065,43824.0
2021-05-17 13:00:00,85.01,85.01,85.0,85.01,15463.0,75.2065,75.2065,75.1977,75.2065,15463.0
2021-05-17 13:05:00,85.01,85.01,85.0,85.0,21493.0,75.2065,75.2065,75.1977,75.1977,21493.0
2021-05-17 13:10:00,85.01,85.01,85.0,85.01,53153.0,75.2065,75.2065,75.1977,75.2065,53153.0
2021-05-17 13:15:00,85.01,85.01,85.0,85.01,63861.0,75.2065,75.2065,75.1977,75.2065,63861.0
2021-05-17 13:20:00,85.01,85.01,85.0,85.01,20751.0,75.2065,75.2065,75.1977,75.2065,20751.0
2021-05-17 13:25:00,85.01,85.01,85.0,85.01,42964.0,75.2065,75.2065,75.1977,75.2065,42964.0
2021-05-17 13:30:00,85.0,85.01,85.0,85.01,131156.0,75.1977,75.2065,75.1977,75.2065,131156.0
2021-05-17 13:35:00,85.01,85.01,84.99,85.0,16658.0,75.2065,75.2065,75.1888,75.1977,16658.0
2021-05-17 13:40:00,85.0,85.0,84.98,84.98,29407.0,75.1977,75.1977,75.18,75.18,29407.0
2021-05-17 13:45:00,84.99,85.0,84.98,85.0,28054.0,75.1888,75.1977,75.18,75.1977,28054.0
2021-05-17 13:50:00,85.0,85.0,84.98,84.98,41721.0,75.1977,75.1977,75.18,75.18,41721.0
2021-05-17 13:55:00,84.98,84.99,84.98,84.98,29559.0,75.18,75.1888,75.18,75.18,29559.0
2021-05-17 14:00:00,84.98,84.99,84.98,84.98,77467.0,75.18,75.1888,75.18,75.18,77467.0
2021-05-17 14:05:00,84.98,84.99,84.98,84.98,24161.0,75.18,75.1888,75.18,75.18,24161.0
2021-05-17 14:10:00,84.99,84.99,84.98,84.98,8243.0,75.1888,75.1888,75.18,75.18,8243.0
2021-05-17 14:15:00,84.99,84.99,84.97,84.98,30576.0,75.1888,75.1888,75.1711,75.18,30576.0
2021-05-17 14:20:00,84.98,84.98,84.97,84.97,26843.0,75.18,75.18,75.1711,75.1711,26843.0
2021-05-17 14:25:00,84.98,84.98,84.97,84.98,17252.0,75.18,75.18,75.1711,75.18,17252.0
2021-05-17 14:30:00,84.97,84.98,84.97,84.98,18020.0,75.1711,75.18,75.1711,75.18,18020.0
2021-05-17 14:35:00,84.98,84.98,84.96,84.97,29044.0,75.18,75.18,75.1623,75.1711,29044.0
2021-05-17 14:40:00,84.97,84.97,84.96,84.97,16905.0,75.1711,75.1711,75.1623,75.1711,16905.0
2021-05-17 14:45:00,84.97,84.97,84.96,84.97,19165.0,75.1711,75.1711,75.1623,75.1711,19165.0
2021-05-17 14:50:00,84.96,84.97,84.96,84.96,46925.0,75.1623,75.1711,75.1623,75.1623,46925.0
2021-05-17 14:55:00,84.97,84.98,84.96,84.98,81590.0,75.1711,75.18,75.1623,75.18,81590.0
2021-05-17 15:00:00,84.98,84.98,84.97,84.97,19353.0,75.18,75.18,75.1711,75.1711,19353.0
2021-05-17 15:05:00,84.98,84.98,84.97,84.97,27340.0,75.18,75.18,75.1711,75.1711,27340.0
2021-05-17 15:10:00,84.98,84.98,84.97,84.97,24271.0,75.18,75.18,75.1711,75.1711,24271.0
2021-05-17 15:15:00,84.98,84.98,84.97,84.98,37801.0,75.18,75.18,75.1711,75.18,37801.0
2021-05-17 15:20:00,84.98,84.98,84.97,84.98,48396.0,75.18,75.18,75.1711,75.18,48396.0
2021-05-17 15:25:00,84.98,84.98,84.97,84.98,170854.0,75.18,75.18,75.1711,75.18,170854.0
2021-05-17 15:30:00,84.98,84.98,84.95,84.96,48831.0,75.18,75.18,75.1534,75.1623,48831.0
2021-05-17 15:35:00,84.97,84.98,84.96,84.97,37233.0,75.1711,75.18,75.1623,75.1711,37233.0
2021-05-17 15:40:00,84.98,84.98,84.96,84.97,47464.0,75.18,75.18,75.1623,75.1711,47464.0
2021-05-17 15:45:00,84.98,84.98,84.97,84.98,47289.0,75.18,75.18,75.1711,75.18,47289.0
2021-05-17 15:50:00,84.98,84.98,84.96,84.96,48137.0,75.18,75.18,75.1623,75.1623,48137.0
2021-05-17 15:55:00,84.97,84.98,84.96,84.98,91268.0,75.1711,75.18,75.1623,75.18,91268.0
2021-05-18 09:30:00,84.89,84.93,84.87,84.91,154950.0,75.1004,75.1357,75.0827,75.118,154950.0
2021-05-18 09:35:00,84.9,84.9,84.87,84.88,26755.0,75.1092,75.1092,75.0827,75.0915,26755.0
2021-05-18 09:40:00,84.87,84.89,84.86,84.87,16570.0,75.0827,75.1004,75.0738,75.0827,16570.0
2021-05-18 09:45:00,84.87,84.88,84.86,84.88,27103.0,75.0827,75.0915,75.0738,75.0915,27103.0
2021-05-18 09:50:00,84.88,84.89,84.85,84.85,20886.0,75.0915,75.1004,75.065,75.065,20886.0
2021-05-18 09:55:00,84.86,84.86,84.85,84.86,10677.0,75.0738,75.0738,75.065,75.0738,10677.0
2021-05-18 10:00:00,84.87,84.89,84.87,84.88,16147.0,75.0827,75.1004,75.0827,75.0915,16147.0
2021-05-18 10:05:00,84.88,84.89,84.87,84.87,37267.0,75.0915,75.1004,75.0827,75.0827,37267.0
2021-05-18 10:10:00,84.87,84.88,84.86,84.87,20044.0,75.0827,75.0915,75.0738,75.0827,20044.0
2021-05-18 10:15:00,84.87,84.88,84.85,84.88,34542.0,75.0827,75.0915,75.065,75.0915,34542.0
2021-05-18 10:20:00,84.88,84.9,84.87,84.88,21197.0,75.0915,75.1092,75.0827,75.0915,21197.0
2021-05-18 10:25:00,84.89,84.89,84.87,84.88,28780.0,75.1004,75.1004,75.0827,75.0915,28780.0
2021-05-18 10:30:00,84.88,84.9,84.87,84.9,29178.0,75.0915,75.1092,75.0827,75.1092,29178.0
2021-05-18 10:35:00,84.9,84.9,84.88,84.9,109555.0,75.1092,75.1092,75.0915,75.1092,109555.0
2021-05-18 10:40:00,84.9,84.9,84.89,84.9,35239.0,75.1092,75.1092,75.1004,75.1092,35239.0
2021-05-18 10:45:00,84.9,84.91,84.89,84.91,23908.0,75.1092,75.118,75.1004,75.118,23908.0
2021-05-18 10:50:00,84.9,84.91,84.9,84.91,31841.0,75.1092,75.118,75.1092,75.118,31841.0
2021-05-18 10:55:00,84.91,84.91,84.89,84.9,24723.0,75.118,75.118,75.1004,75.1092,24723.0
2021-05-18 11:00:00,84.9,84.91,84.89,84.91,27607.0,75.1092,75.118,75.1004,75.118,27607.0
2021-05-18 11:05:00,84.91,84.91,84.9,84.9,15192.0,75.118,75.118,75.1092,75.1092,15192.0
2021-05-18 11:10:00,84.91,84.91,84.9,84.91,10308.0,75.118,75.118,75.1092,75.118,10308.0
2021-05-18 11:15:00,84.91,84.92,84.9,84.91,27330.0,75.118,75.1269,75.1092,75.118,27330.0
2021-05-18 11:20:00,84.91,84.92,84.9,84.91,24966.0,75.118,75.1269,75.1092,75.118,24966.0
2021-05-18 11:25:00,84.92,84.92,84.9,84.91,38584.0,75.1269,75.1269,75.1092,75.118,38584.0
2021-05-18 11:30:00,84.9,84.91,84.89,84.89,35665.0,75.1092,75.118,75.1004,75.1004,35665.0
2021-05-18 11:35:00,84.9,84.9,84.87,84.88,49594.0,75.1092,75.1092,75.0827,75.0915,49594.0
2021-05-18 11:40:00,84.88,84.88,84.87,84.88,14632.0,75.0915,75.0915,75.0827,75.0915,14632.0
2021-05-18 11:45:00,84.88,84.88,84.87,84.88,22367.0,75.0915,75.0915,75.0827,75.0915,22367.0
2021-05-18 11:50:00,84.88,84.88,84.86,84.86,29401.0,75.0915,75.0915,75.0738,75.0738,29401.0
2021-05-18 11:55:00,84.86,84.88,84.86,84.88,33447.0,75.0738,75.0915,75.0738,75.0915,33447.0
2021-05-18 12:00:00,84.88,84.9,84.87,84.9,68283.0,75.0915,75.1092,75.0827,75.1092,68283.0
2021-05-18 12:05:00,84.9,84.9,84.88,84.89,43753.0,75.1092,75.1092,75.0915,75.1004,43753.0
2021-05-18 12:10:00,84.89,84.9,84.88,84.9,23871.0,75.1004,75.1092,75.0915,75.1092,23871.0
2021-05-18 12:15:00,84.9,84.91,84.89,84.9,76407.0,75.1092,75.118,75.1004,75.1092,76407.0
2021-05-18 12:20:00,84.91,84.91,84.9,84.91,29247.0,75.118,75.118,75.1092,75.118,29247.0
2021-05-18 12:25:00,84.91,84.91,84.9,84.91,23483.0,75.118,75.118,75.1092,75.118,23483.0
2021-05-18 12:30:00,84.91,84.91,84.9,84.91,90760.0,75.118,75.118,75.1092,75.118,90760.0
2021-05-18 12:35:00,84.9,84.91,84.9,84.91,5420.0,75.1092,75.118,75.1092,75.118,5420.0
2021-05-18 12:40:00,84.91,84.91,84.89,84.9,31376.0,75.118,75.118,75.1004,75.1092,31376.0
2021-05-18 12:45:00,84.9,84.9,84.88,84.89,110257.0,75.1092,75.1092,75.0915,75.1004,110257.0
2021-05-18 12:50:00,84.88,84.89,84.88,84.89,24385.0,75.0915,75.1004,75.0915,75.1004,24385.0
2021-05-18 12:55:00,84.88,84.89,84.88,84.88,18435.0,75.0915,75.1004,75.0915,75.0915,18435.0
2021-05-18 13:00:00,84.89,84.9,84.88,84.9,60420.0,75.1004,75.1092,75.0915,75.1092,60420.0
2021-05-18 13:05:00,84.89,84.9,84.88,84.89,50873.0,75.1004,75.1092,75.0915,75.1004,50873.0
2021-05-18 13:10:00,84.89,84.89,84.88,84.89,10029.0,75.1004,75.1004,75.0915,75.1004,10029.0
2021-05-18 13:15:00,84.89,84.89,84.88,84.89,27245.0,75.1004,75.1004,75.0915,75.1004,27245.0
2021-05-18 13:20:00,84.89,84.89,84.88,84.89,16908.0,75.1004,75.1004,75.0915,75.1004,16908.0
2021-05-18 13:25:00,84.89,84.89,84.88,84.89,34258.0,75.1004,75.1004,75.0915,75.1004,34258.0
2021-05-18 13:30:00,84.89,84.89,84.88,84.89,11658.0,75.1004,75.1004,75.0915,75.1004,11658.0
2021-05-18 13:35:00,84.89,84.89,84.88,84.89,10411.0,75.1004,75.1004,75.0915,75.1004,10411.0
2021-05-18 13:40:00,84.89,84.89,84.88,84.88,17352.0,75.1004,75.1004,75.0915,75.0915,17352.0
2021-05-18 13:45:00,84.88,84.89,84.88,84.89,27276.0,75.0915,75.1004,75.0915,75.1004,27276.0
2021-05-18 13:50:00,84.89,84.89,84.88,84.89,7958.0,75.1004,75.1004,75.0915,75.1004,7958.0
2021-05-18 13:55:00,84.88,84.89,84.88,84.89,44505.0,75.0915,75.1004,75.0915,75.1004,44505.0
2021-05-18 14:00:00,84.89,84.89,84.88,84.89,28904.0,75.1004,75.1004,75.0915,75.1004,28904.0
2021-05-18 14:05:00,84.89,84.89,84.88,84.89,36210.0,75.1004,75.1004,75.0915,75.1004,36210.0
2021-05-18 14:10:00,84.89,84.89,84.88,84.89,65321.0,75.1004,75.1004,75.0915,75.1004,65321.0
2021-05-18 14:15:00,84.89,84.89,84.87,84.88,45483.0,75.1004,75.1004,75.0827,75.0915,45483.0
2021-05-18 14:20:00,84.88,84.88,84.87,84.87,36838.0,75.0915,75.0915,75.0827,75.0827,36838.0
2021-05-18 14:25:00,84.88,84.88,84.87,84.88,31335.0,75.0915,75.0915,75.0827,75.0915,31335.0
2021-05-18 14:30:00,84.88,84.88,84.87,84.88,36932.0,75.0915,75.0915,75.0827,75.0915,36932.0
2021-05-18 14:35:00,84.88,84.89,84.87,84.89,77879.0,75.0915,75.1004,75.0827,75.1004,77879.0
2021-05-18 14:40:00,84.89,84.89,84.88,84.89,22192.0,75.1004,75.1004,75.0915,75.1004,22192.0
2021-05-18 14:45:00,84.89,84.89,84.88,84.89,54305.0,75.1004,75.1004,75.0915,75.1004,54305.0
2021-05-18 14:50:00,84.89,84.91,84.88,84.91,114557.0,75.1004,75.118,75.0915,75.118,114557.0
2021-05-18 14:55:00,84.9,84.91,84.89,84.9,86564.0,75.1092,75.118,75.1004,75.1092,86564.0
2021-05-18 15:00:00,84.9,84.9,84.89,84.9,50913.0,75.1092,75.1092,75.1004,75.1092,50913.0
2021-05-18 15:05:00,84.9,84.9,84.89,84.9,39568.0,75.1092,75.1092,75.1004,75.1092,39568.0
2021-05-18 15:10:00,84.9,84.9,84.89,84.9,145258.0,75.1092,75.1092,75.1004,75.1092,145258.0
2021-05-18 15:15:00,84.9,84.9,84.89,84.89,78301.0,75.1092,75.1092,75.1004,75.1004,78301.0
2021-05-18 15:20:00,84.89,84.9,84.89,84.89,56228.0,75.1004,75.1092,75.1004,75.1004,56228.0
2021-05-18 15:25:00,84.9,84.9,84.89,84.9,48365.0,75.1092,75.1092,75.1004,75.1092,48365.0
2021-05-18 15:30:00,84.9,84.9,84.89,84.89,275894.0,75.1092,75.1092,75.1004,75.1004,275894.0
2021-05-18 15:35:00,84.89,84.9,84.89,84.89,112260.0,75.1004,75.1092,75.1004,75.1004,112260.0
2021-05-18 15:40:00,84.9,84.9,84.89,84.9,119138.0,75.1092,75.1092,75.1004,75.1092,119138.0
2021-05-18 15:45:00,84.9,84.9,84.89,84.9,184858.0,75.1092,75.1092,75.1004,75.1092,184858.0
2021-05-18 15:50:00,84.89,84.9,84.89,84.89,137472.0,75.1004,75.1092,75.1004,75.1004,137472.0
2021-05-18 15:55:00,84.89,84.9,84.88,84.88,332275.0,75.1004,75.1092,75.0915,75.0915,332275.0
2021-05-19 09:30:00,84.91,84.92,84.86,84.87,185928.0,75.118,75.1269,75.0738,75.0827,185928.0
2021-05-19 09:35:00,84.87,84.88,84.86,84.88,30738.0,75.0827,75.0915,75.0738,75.0915,30738.0
2021-05-19 09:40:00,84.87,84.9,84.87,84.89,70352.0,75.0827,75.1092,75.0827,75.1004,70352.0
2021-05-19 09:45:00,84.88,84.89,84.87,84.89,33705.0,75.0915,75.1004,75.0827,75.1004,33705.0
2021-05-19 09:50:00,84.89,84.91,84.87,84.91,103505.0,75.1004,75.118,75.0827,75.118,103505.0
2021-05-19 09:55:00,84.91,84.93,84.9,84.93,59808.0,75.118,75.1357,75.1092,75.1357,59808.0
2021-05-19 10:00:00,84.93,84.94,84.92,84.94,49921.0,75.1357,75.1446,75.1269,75.1446,49921.0
2021-05-19 10:05:00,84.93,84.96,84.93,84.95,92306.0,75.1357,75.1623,75.1357,75.1534,92306.0
2021-05-19 10:10:00,84.95,84.96,84.93,84.94,65341.0,75.1534,75.1623,75.1357,75.1446,65341.0
2021-05-19 10:15:00,84.95,84.97,84.94,84.97,84529.0,75.1534,75.1711,75.1446,75.1711,84529.0
2021-05-19 10:20:00,84.97,84.98,84.94,84.95,48934.0,75.1711,75.18,75.1446,75.1534,48934.0
2021-05-19 10:25:00,84.95,84.95,84.93,84.94,155168.0,75.1534,75.1534,75.1357,75.1446,155168.0
2021-05-19 10:30:00,84.94,84.95,84.93,84.95,96201.0,75.1446,75.1534,75.1357,75.1534,96201.0
2021-05-19 10:35:00,84.95,84.97,84.94,84.96,16589.0,75.1534,75.1711,75.1446,75.1623,16589.0
2021-05-19 10:40:00,84.97,85.0,84.97,84.97,157828.0,75.1711,75.1977,75.1711,75.1711,157828.0
2021-05-19 10:45:00,84.98,84.98,84.97,84.98,110902.0,75.18,75.18,75.1711,75.18,110902.0
2021-05-19 10:50:00,84.98,84.98,84.96,84.97,74555.0,75.18,75.18,75.1623,75.1711,74555.0
2021-05-19 10:55:00,84.97,84.97,84.95,84.97,45011.0,75.1711,75.1711,75.1534,75.1711,45011.0
2021-05-19 11:00:00,84.97,84.98,84.96,84.98,52891.0,75.1711,75.18,75.1623,75.18,52891.0
2021-05-19 11:05:00,84.98,84.98,84.95,84.95,108864.0,75.18,75.18,75.1534,75.1534,108864.0
2021-05-19 11:10:00,84.95,84.97,84.95,84.95,25685.0,75.1534,75.1711,75.1534,75.1534,25685.0
2021-05-19 11:15:00,84.95,84.97,84.95,84.97,74909.0,75.1534,75.1711,75.1534,75.1711,74909.0
2021-05-19 11:20:00,84.97,84.98,84.95,84.95,28080.0,75.1711,75.18,75.1534,75.1534,28080.0
2021-05-19 11:25:00,84.95,84.96,84.94,84.95,29451.0,75.1534,75.1623,75.1446,75.1534,29451.0
2021-05-19 11:30:00,84.95,84.96,84.94,84.95,79268.0,75.1534,75.1623,75.1446,75.1534,79268.0
2021-05-19 11:35:00,84.96,84.96,84.95,84.95,33433.0,75.1623,75.1623,75.1534,75.1534,33433.0
2021-05-19 11:40:00,84.95,84.96,84.95,84.95,22669.0,75.1534,75.1623,75.1534,75.1534,22669.0
2021-05-19 11:45:00,84.95,84.96,84.94,84.95,172680.0,75.1534,75.1623,75.1446,75.1534,172680.0
2021-05-19 11:50:00,84.95,84.95,84.93,84.94,20343.0,75.1534,75.1534,75.1357,75.1446,20343.0
2021-05-19 11:55:00,84.93,84.94,84.92,84.92,40506.0,75.1357,75.1446,75.1269,75.1269,40506.0
2021-05-19 12:00:00,84.92,84.93,84.92,84.92,22967.0,75.1269,75.1357,75.1269,75.1269,22967.0
2021-05-19 12:05:00,84.92,84.93,84.92,84.93,45185.0,75.1269,75.1357,75.1269,75.1357,45185.0
2021-05-19 12:10:00,84.92,84.94,84.92,84.94,32881.0,75.1269,75.1446,75.1269,75.1446,32881.0
2021-05-19 12:15:00,84.94,84.94,84.93,84.94,23774.0,75.1446,75.1446,75.1357,75.1446,23774.0
2021-05-19 12:20:00,84.94,84.94,84.93,84.94,9008.0,75.1446,75.1446,75.1357,75.1446,9008.0
2021-05-19 12:25:00,84.93,84.94,84.93,84.94,11386.0,75.1357,75.1446,75.1357,75.1446,11386.0
2021-05-19 12:30:00,84.94,84.94,84.93,84.93,11030.0,75.1446,75.1446,75.1357,75.1357,11030.0
2021-05-19 12:35:00,84.94,84.94,84.92,84.92,34818.0,75.1446,75.1446,75.1269,75.1269,34818.0
2021-05-19 12:40:00,84.92,84.93,84.92,84.92,28613.0,75.1269,75.1357,75.1269,75.1269,28613.0
2021-05-19 12:45:00,84.92,84.93,84.92,84.92,33919.0,75.1269,75.1357,75.1269,75.1269,33919.0
2021-05-19 12:50:00,84.92,84.93,84.91,84.91,55125.0,75.1269,75.1357,75.118,75.118,55125.0
2021-05-19 12:55:00,84.91,84.92,84.91,84.92,53712.0,75.118,75.1269,75.118,75.1269,53712.0
2021-05-19 13:00:00,84.92,84.93,84.88,84.89,151988.0,75.1269,75.1357,75.0915,75.1004,151988.0
2021-05-19 13:05:00,84.89,84.9,84.89,84.89,55502.0,75.1004,75.1092,75.1004,75.1004,55502.0
2021-05-19 13:10:00,84.9,84.9,84.88,84.9,55004.0,75.1092,75.1092,75.0915,75.1092,55004.0
2021-05-19 13:15:00,84.89,84.9,84.88,84.88,16317.0,75.1004,75.1092,75.0915,75.0915,16317.0
2021-05-19 13:20:00,84.88,84.89,84.85,84.86,23334.0,75.0915,75.1004,75.065,75.0738,23334.0
2021-05-19 13:25:00,84.86,84.87,84.85,84.86,48259.0,75.0738,75.0827,75.065,75.0738,48259.0
2021-05-19 13:30:00,84.86,84.87,84.86,84.87,18304.0,75.0738,75.0827,75.0738,75.0827,18304.0
2021-05-19 13:35:00,84.87,84.87,84.85,84.86,39401.0,75.0827,75.0827,75.065,75.0738,39401.0
2021-05-19 13:40:00,84.86,84.86,84.84,84.85,56538.0,75.0738,75.0738,75.0561,75.065,56538.0
2021-05-19 13:45:00,84.85,84.86,84.84,84.85,34591.0,75.065,75.0738,75.0561,75.065,34591.0
2021-05-19 13:50:00,84.85,84.87,84.85,84.87,32076.0,75.065,75.0827,75.065,75.0827,32076.0
2021-05-19 13:55:00,84.87,84.88,84.86,84.87,42565.0,75.0827,75.0915,75.0738,75.0827,42565.0
2021-05-19 14:00:00,84.86,84.86,84.8,84.81,210610.0,75.0738,75.0738,75.0207,75.0296,210610.0
2021-05-19 14:05:00,84.8,84.8,84.74,84.75,78788.0,75.0207,75.0207,74.9677,74.9765,78788.0
2021-05-19 14:10:00,84.76,84.76,84.71,84.73,75178.0,74.9853,74.9853,74.9411,74.9588,75178.0
2021-05-19 14:15:00,84.73,84.75,84.71,84.74,134687.0,74.9588,74.9765,74.9411,74.9677,134687.0
2021-05-19 14:20:00,84.73,84.76,84.73,84.74,68281.0,74.9588,74.9853,74.9588,74.9677,68281.0
2021-05-19 14:25:00,84.75,84.75,84.73,84.75,105568.0,74.9765,74.9765,74.9588,74.9765,105568.0
2021-05-19 14:30:00,84.75,84.75,84.71,84.72,90544.0,74.9765,74.9765,74.9411,74.95,90544.0
2021-05-19 14:35:00,84.72,84.72,84.7,84.7,77540.0,74.95,74.95,74.9323,74.9323,77540.0
2021-05-19 14:40:00,84.7,84.72,84.7,84.72,62537.0,74.9323,74.95,74.9323,74.95,62537.0
2021-05-19 14:45:00,84.72,84.72,84.7,84.7,73217.0,74.95,74.95,74.9323,74.9323,73217.0
2021-05-19 14:50:00,84.7,84.71,84.7,84.71,48180.0,74.9323,74.9411,74.9323,74.9411,48180.0
2021-05-19 14:55:00,84.71,84.75,84.7,84.74,84815.0,74.9411,74.9765,74.9323,74.9677,84815.0
2021-05-19 15:00:00,84.74,84.74,84.71,84.72,94482.0,74.9677,74.9677,74.9411,74.95,94482.0
2021-05-19 15:05:00,84.72,84.73,84.71,84.71,47316.0,74.95,74.9588,74.9411,74.9411,47316.0
2021-05-19 15:10:00,84.72,84.76,84.71,84.76,87846.0,74.95,74.9853,74.9411,74.9853,87846.0
2021-05-19 15:15:00,84.76,84.76,84.75,84.75,41694.0,74.9853,74.9853,74.9765,74.9765,41694.0
2021-05-19 15:20:00,84.75,84.77,84.75,84.77,92204.0,74.9765,74.9942,74.9765,74.9942,92204.0
2021-05-19 15:25:00,84.77,84.77,84.76,84.77,81956.0,74.9942,74.9942,74.9853,74.9942,81956.0
2021-05-19 15:30:00,84.77,84.78,84.76,84.78,251042.0,74.9942,75.003,74.9853,75.003,251042.0
2021-05-19 15:35:00,84.78,84.79,84.77,84.79,76020.0,75.003,75.0119,74.9942,75.0119,76020.0
2021-05-19 15:40:00,84.78,84.8,84.78,84.8,130620.0,75.003,75.0207,75.003,75.0207,130620.0
2021-05-19 15:45:00,84.79,84.8,84.78,84.79,91427.0,75.0119,75.0207,75.003,75.0119,91427.0
2021-05-19 15:50:00,84.79,84.79,84.78,84.79,58108.0,75.0119,75.0119,75.003,75.0119,58108.0
2021-05-19 15:55:00,84.79,84.8,84.78,84.79,298267.0,75.0119,75.0207,75.003,75.0119,298267.0
2021-05-20 09:30:00,84.89,84.96,84.89,84.95,140789.0,75.1004,75.1623,75.1004,75.1534,140789.0
2021-05-20 09:35:00,84.94,84.97,84.94,84.97,94634.0,75.1446,75.1711,75.1446,75.1711,94634.0
2021-05-20 09:40:00,84.97,84.98,84.96,84.98,50954.0,75.1711,75.18,75.1623,75.18,50954.0
2021-05-20 09:45:00,84.98,85.0,84.98,84.99,67946.0,75.18,75.1977,75.18,75.1888,67946.0
2021-05-20 09:50:00,85.0,85.01,84.99,85.01,72039.0,75.1977,75.2065,75.1888,75.2065,72039.0
2021-05-20 09:55:00,85.0,85.02,85.0,85.02,110508.0,75.1977,75.2154,75.1977,75.2154,110508.0
2021-05-20 10:00:00,85.02,85.04,85.01,85.03,116108.0,75.2154,75.2331,75.2065,75.2242,116108.0
2021-05-20 10:05:00,85.02,85.03,85.01,85.03,88945.0,75.2154,75.2242,75.2065,75.2242,88945.0
2021-05-20 10:10:00,85.03,85.04,85.02,85.03,82971.0,75.2242,75.2331,75.2154,75.2242,82971.0
2021-05-20 10:15:00,85.03,85.03,85.02,85.02,82022.0,75.2242,75.2242,75.2154,75.2154,82022.0
2021-05-20 10:20:00,85.03,85.03,85.01,85.03,60131.0,75.2242,75.2242,75.2065,75.2242,60131.0
2021-05-20 10:25:00,85.03,85.03,85.02,85.03,136246.0,75.2242,75.2242,75.2154,75.2242,136246.0
2021-05-20 10:30:00,85.03,85.03,85.0,85.02,206041.0,75.2242,75.2242,75.1977,75.2154,206041.0
2021-05-20 10:35:00,85.02,85.04,85.01,85.04,39147.0,75.2154,75.2331,75.2065,75.2331,39147.0
2021-05-20 10:40:00,85.04,85.04,85.02,85.03,46472.0,75.2331,75.2331,75.2154,75.2242,46472.0
2021-05-20 10:45:00,85.03,85.04,85.02,85.04,59903.0,75.2242,75.2331,75.2154,75.2331,59903.0
2021-05-20 10:50:00,85.04,85.05,85.03,85.04,59160.0,75.2331,75.2419,75.2242,75.2331,59160.0
2021-05-20 10:55:00,85.04,85.04,85.01,85.02,31996.0,75.2331,75.2331,75.2065,75.2154,31996.0
2021-05-20 11:00:00,85.02,85.03,85.01,85.03,56305.0,75.2154,75.2242,75.2065,75.2242,56305.0
2021-05-20 11:05:00,85.03,85.04,85.02,85.04,42003.0,75.2242,75.2331,75.2154,75.2331,42003.0
2021-05-20 11:10:00,85.04,85.05,85.03,85.05,43079.0,75.2331,75.2419,75.2242,75.2419,43079.0
2021-05-20 11:15:00,85.05,85.05,85.04,85.05,23603.0,75.2419,75.2419,75.2331,75.2419,23603.0
2021-05-20 11:20:00,85.05,85.05,85.02,85.03,88771.0,75.2419,75.2419,75.2154,75.2242,88771.0
2021-05-20 11:25:00,85.03,85.03,85.02,85.03,205636.0,75.2242,75.2242,75.2154,75.2242,205636.0
2021-05-20 11:30:00,85.02,85.03,85.02,85.03,25272.0,75.2154,75.2242,75.2154,75.2242,25272.0
2021-05-20 11:35:00,85.02,85.04,85.02,85.04,48970.0,75.2154,75.2331,75.2154,75.2331,48970.0
2021-05-20 11:40:00,85.05,85.06,85.04,85.06,69885.0,75.2419,75.2508,75.2331,75.2508,69885.0
2021-05-20 11:45:00,85.06,85.06,85.04,85.04,48132.0,75.2508,75.2508,75.2331,75.2331,48132.0
2021-05-20 11:50:00,85.05,85.05,85.04,85.05,12353.0,75.2419,75.2419,75.2331,75.2419,12353.0
2021-05-20 11:55:00,85.04,85.06,85.04,85.06,30951.0,75.2331,75.2508,75.2331,75.2508,30951.0
2021-05-20 12:00:00,85.05,85.07,85.05,85.07,47666.0,75.2419,75.2596,75.2419,75.2596,47666.0
2021-05-20 12:05:00,85.06,85.08,85.06,85.06,57575.0,75.2508,75.2684,75.2508,75.2508,57575.0
2021-05-20 12:10:00,85.07,85.07,85.06,85.06,11647.0,75.2596,75.2596,75.2508,75.2508,11647.0
2021-05-20 12:15:00,85.07,85.08,85.06,85.08,86257.0,75.2596,75.2684,75.2508,75.2684,86257.0
2021-05-20 12:20:00,85.08,85.08,85.07,85.08,14846.0,75.2684,75.2684,75.2596,75.2684,14846.0
2021-05-20 12:25:00,85.08,85.09,85.07,85.09,38500.0,75.2684,75.2773,75.2596,75.2773,38500.0
2021-05-20 12:30:00,85.09,85.09,85.08,85.09,9723.0,75.2773,75.2773,75.2684,75.2773,9723.0
2021-05-20 12:35:00,85.09,85.09,85.08,85.09,26695.0,75.2773,75.2773,75.2684,75.2773,26695.0
2021-05-20 12:40:00,85.09,85.09,85.08,85.09,21019.0,75.2773,75.2773,75.2684,75.2773,21019.0
2021-05-20 12:45:00,85.09,85.09,85.07,85.07,88442.0,75.2773,75.2773,75.2596,75.2596,88442.0
2021-05-20 12:50:00,85.07,85.08,85.07,85.08,9252.0,75.2596,75.2684,75.2596,75.2684,9252.0
2021-05-20 12:55:00,85.08,85.08,85.06,85.07,85199.0,75.2684,75.2684,75.2508,75.2596,85199.0
2021-05-20 13:00:00,85.06,85.07,85.05,85.06,32701.0,75.2508,75.2596,75.2419,75.2508,32701.0
2021-05-20 13:05:00,85.06,85.08,85.06,85.08,31436.0,75.2508,75.2684,75.2508,75.2684,31436.0
2021-05-20 13:10:00,85.08,85.08,85.06,85.06,40650.0,75.2684,75.2684,75.2508,75.2508,40650.0
2021-05-20 13:15:00,85.06,85.07,85.06,85.07,28266.0,75.2508,75.2596,75.2508,75.2596,28266.0
2021-05-20 13:20:00,85.06,85.07,85.06,85.07,41035.0,75.2508,75.2596,75.2508,75.2596,41035.0
2021-05-20 13:25:00,85.07,85.07,85.05,85.06,162759.0,75.2596,75.2596,75.2419,75.2508,162759.0
2021-05-20 13:30:00,85.06,85.06,85.05,85.06,46424.0,75.2508,75.2508,75.2419,75.2508,46424.0
2021-05-20 13:35:00,85.06,85.06,85.05,85.05,22895.0,75.2508,75.2508,75.2419,75.2419,22895.0
2021-05-20 13:40:00,85.06,85.06,85.05,85.06,28945.0,75.2508,75.2508,75.2419,75.2508,28945.0
2021-05-20 13:45:00,85.05,85.06,85.04,85.05,41129.0,75.2419,75.2508,75.2331,75.2419,41129.0
2021-05-20 13:50:00,85.05,85.05,85.04,85.05,26395.0,75.2419,75.2419,75.2331,75.2419,26395.0
2021-05-20 13:55:00,85.05,85.06,85.04,85.06,33239.0,75.2419,75.2508,75.2331,75.2508,33239.0
2021-05-20 14:00:00,85.05,85.06,85.04,85.05,47418.0,75.2419,75.2508,75.2331,75.2419,47418.0
2021-05-20 14:05:00,85.04,85.05,85.04,85.05,43456.0,75.2331,75.2419,75.2331,75.2419,43456.0
2021-05-20 14:10:00,85.04,85.05,85.04,85.05,45622.0,75.2331,75.2419,75.2331,75.2419,45622.0
2021-05-20 14:15:00,85.05,85.05,85.04,85.05,101887.0,75.2419,75.2419,75.2331,75.2419,101887.0
2021-05-20 14:20:00,85.05,85.05,85.04,85.05,15382.0,75.2419,75.2419,75.2331,75.2419,15382.0
2021-05-20 14:25:00,85.05,85.05,85.04,85.05,7669.0,75.2419,75.2419,75.2331,75.2419,7669.0
2021-05-20 14:30:00,85.05,85.06,85.04,85.05,44908.0,75.2419,75.2508,75.2331,75.2419,44908.0
2021-05-20 14:35:00,85.04,85.06,85.04,85.06,31466.0,75.2331,75.2508,75.2331,75.2508,31466.0
2021-05-20 14:40:00,85.06,85.06,85.05,85.06,10970.0,75.2508,75.2508,75.2419,75.2508,10970.0
2021-05-20 14:45:00,85.05,85.08,85.05,85.08,49862.0,75.2419,75.2684,75.2419,75.2684,49862.0
2021-05-20 14:50:00,85.07,85.08,85.06,85.06,67875.0,75.2596,75.2684,75.2508,75.2508,67875.0
2021-05-20 14:55:00,85.07,85.07,85.06,85.07,50841.0,75.2596,75.2596,75.2508,75.2596,50841.0
2021-05-20 15:00:00,85.07,85.08,85.07,85.07,94842.0,75.2596,75.2684,75.2596,75.2596,94842.0
2021-05-20 15:05:00,85.08,85.08,85.07,85.08,37433.0,75.2684,75.2684,75.2596,75.2684,37433.0
2021-05-20 15:10:00,85.08,85.08,85.07,85.08,24385.0,75.2684,75.2684,75.2596,75.2684,24385.0
2021-05-20 15:15:00,85.08,85.08,85.07,85.08,18677.0,75.2684,75.2684,75.2596,75.2684,18677.0
2021-05-20 15:20:00,85.07,85.08,85.07,85.07,77068.0,75.2596,75.2684,75.2596,75.2596,77068.0
2021-05-20 15:25:00,85.08,85.09,85.07,85.08,501809.0,75.2684,75.2773,75.2596,75.2684,501809.0
2021-05-20 15:30:00,85.09,85.09,85.08,85.09,24650.0,75.2773,75.2773,75.2684,75.2773,24650.0
2021-05-20 15:35:00,85.09,85.09,85.07,85.08,87474.0,75.2773,75.2773,75.2596,75.2684,87474.0
2021-05-20 15:40:00,85.08,85.08,85.07,85.07,39255.0,75.2684,75.2684,75.2596,75.2596,39255.0
2021-05-20 15:45:00,85.07,85.07,85.06,85.06,32917.0,75.2596,75.2596,75.2508,75.2508,32917.0
2021-05-20 15:50:00,85.06,85.07,85.06,85.07,13284.0,75.2508,75.2596,75.2508,75.2596,13284.0
2021-05-20 15:55:00,85.07,85.09,85.06,85.09,62155.0,75.2596,75.2773,75.2508,75.2773,62155.0
2021-05-21 09:30:00,85.14,85.15,85.12,85.14,50345.0,75.3215,75.3304,75.3038,75.3215,50345.0
2021-05-21 09:35:00,85.14,85.15,85.12,85.15,40317.0,75.3215,75.3304,75.3038,75.3304,40317.0
2021-05-21 09:40:00,85.15,85.15,85.13,85.14,20627.0,75.3304,75.3304,75.3127,75.3215,20627.0
2021-05-21 09:45:00,85.13,85.13,85.09,85.09,62585.0,75.3127,75.3127,75.2773,75.2773,62585.0
2021-05-21 09:50:00,85.09,85.09,85.07,85.07,19263.0,75.2773,75.2773,75.2596,75.2596,19263.0
2021-05-21 09:55:00,85.06,85.09,85.06,85.09,65868.0,75.2508,75.2773,75.2508,75.2773,65868.0
2021-05-21 10:00:00,85.08,85.11,85.06,85.06,102413.0,75.2684,75.295,75.2508,75.2508,102413.0
2021-05-21 10:05:00,85.07,85.09,85.06,85.07,51910.0,75.2596,75.2773,75.2508,75.2596,51910.0
2021-05-21 10:10:00,85.07,85.08,85.04,85.05,33546.0,75.2596,75.2684,75.2331,75.2419,33546.0
2021-05-21 10:15:00,85.04,85.07,85.03,85.06,26091.0,75.2331,75.2596,75.2242,75.2508,26091.0
2021-05-21 10:20:00,85.05,85.07,85.04,85.06,21592.0,75.2419,75.2596,75.2331,75.2508,21592.0
2021-05-21 10:25:00,85.05,85.06,85.04,85.06,29520.0,75.2419,75.2508,75.2331,75.2508,29520.0
2021-05-21 10:30:00,85.04,85.06,85.03,85.05,32322.0,75.2331,75.2508,75.2242,75.2419,32322.0
2021-05-21 10:35:00,85.06,85.06,85.04,85.06,29205.0,75.2508,75.2508,75.2331,75.2508,29205.0
2021-05-21 10:40:00,85.06,85.07,85.05,85.07,45837.0,75.2508,75.2596,75.2419,75.2596,45837.0
2021-05-21 10:45:00,85.07,85.07,85.05,85.06,40549.0,75.2596,75.2596,75.2419,75.2508,40549.0
2021-05-21 10:50:00,85.06,85.06,85.05,85.06,26772.0,75.2508,75.2508,75.2419,75.2508,26772.0
2021-05-21 10:55:00,85.05,85.06,85.05,85.06,38183.0,75.2419,75.2508,75.2419,75.2508,38183.0
2021-05-21 11:00:00,85.06,85.07,85.05,85.06,87697.0,75.2508,75.2596,75.2419,75.2508,87697.0
2021-05-21 11:05:00,85.05,85.07,85.05,85.07,21146.0,75.2419,75.2596,75.2419,75.2596,21146.0
2021-05-21 11:10:00,85.07,85.08,85.06,85.08,70496.0,75.2596,75.2684,75.2508,75.2684,70496.0
2021-05-21 11:15:00,85.08,85.09,85.07,85.08,21511.0,75.2684,75.2773,75.2596,75.2684,21511.0
2021-05-21 11:20:00,85.09,85.09,85.08,85.09,49200.0,75.2773,75.2773,75.2684,75.2773,49200.0
2021-05-21 11:25:00,85.09,85.09,85.07,85.08,30983.0,75.2773,75.2773,75.2596,75.2684,30983.0
2021-05-21 11:30:00,85.09,85.09,85.08,85.09,15668.0,75.2773,75.2773,75.2684,75.2773,15668.0
2021-05-21 11:35:00,85.09,85.09,85.07,85.08,49090.0,75.2773,75.2773,75.2596,75.2684,49090.0
2021-05-21 11:40:00,85.08,85.09,85.07,85.09,45084.0,75.2684,75.2773,75.2596,75.2773,45084.0
2021-05-21 11:45:00,85.09,85.09,85.08,85.09,12722.0,75.2773,75.2773,75.2684,75.2773,12722.0
2021-05-21 11:50:00,85.09,85.1,85.08,85.1,15654.0,75.2773,75.2861,75.2684,75.2861,15654.0
2021-05-21 11:55:00,85.1,85.1,85.08,85.09,78869.0,75.2861,75.2861,75.2684,75.2773,78869.0
2021-05-21 12:00:00,85.09,85.11,85.09,85.1,42626.0,75.2773,75.295,75.2773,75.2861,42626.0
2021-05-21 12:05:00,85.11,85.11,85.07,85.08,24657.0,75.295,75.295,75.2596,75.2684,24657.0
2021-05-21 12:10:00,85.08,85.09,85.06,85.06,59052.0,75.2684,75.2773,75.2508,75.2508,59052.0
2021-05-21 12:15:00,85.07,85.08,85.06,85.08,37934.0,75.2596,75.2684,75.2508,75.2684,37934.0
2021-05-21 12:20:00,85.08,85.08,85.07,85.08,18868.0,75.2684,75.2684,75.2596,75.2684,18868.0
2021-05-21 12:25:00,85.08,85.09,85.07,85.09,14154.0,75.2684,75.2773,75.2596,75.2773,14154.0
2021-05-21 12:30:00,85.09,85.09,85.07,85.07,20875.0,75.2773,75.2773,75.2596,75.2596,20875.0
2021-05-21 12:35:00,85.08,85.08,85.07,85.08,17370.0,75.2684,75.2684,75.2596,75.2684,17370.0
2021-05-21 12:40:00,85.08,85.09,85.07,85.09,58365.0,75.2684,75.2773,75.2596,75.2773,58365.0
2021-05-21 12:45:00,85.09,85.09,85.07,85.08,9484.0,75.2773,75.2773,75.2596,75.2684,9484.0
2021-05-21 12:50:00,85.08,85.08,85.07,85.08,11228.0,75.2684,75.2684,75.2596,75.2684,11228.0
2021-05-21 12:55:00,85.07,85.08,85.07,85.07,33550.0,75.2596,75.2684,75.2596,75.2596,33550.0
2021-05-21 13:00:00,85.08,85.09,85.07,85.08,59959.0,75.2684,75.2773,75.2596,75.2684,59959.0
2021-05-21 13:05:00,85.09,85.09,85.07,85.08,135813.0,75.2773,75.2773,75.2596,75.2684,135813.0
2021-05-21 13:10:00,85.07,85.09,85.07,85.09,18071.0,75.2596,75.2773,75.2596,75.2773,18071.0
2021-05-21 13:15:00,85.09,85.09,85.07,85.07,10361.0,75.2773,75.2773,75.2596,75.2596,10361.0
2021-05-21 13:20:00,85.08,85.08,85.07,85.08,10610.0,75.2684,75.2684,75.2596,75.2684,10610.0
2021-05-21 13:25:00,85.08,85.08,85.07,85.08,32044.0,75.2684,75.2684,75.2596,75.2684,32044.0
2021-05-21 13:30:00,85.08,85.1,85.07,85.09,92167.0,75.2684,75.2861,75.2596,75.2773,92167.0
2021-05-21 13:35:00,85.09,85.09,85.07,85.08,90843.0,75.2773,75.2773,75.2596,75.2684,90843.0
2021-05-21 13:40:00,85.08,85.09,85.07,85.09,57524.0,75.2684,75.2773,75.2596,75.2773,57524.0
2021-05-21 13:45:00,85.09,85.09,85.08,85.09,24321.0,75.2773,75.2773,75.2684,75.2773,24321.0
2021-05-21 13:50:00,85.09,85.1,85.08,85.09,185887.0,75.2773,75.2861,75.2684,75.2773,185887.0
2021-05-21 13:55:00,85.09,85.1,85.08,85.09,27545.0,75.2773,75.2861,75.2684,75.2773,27545.0
2021-05-21 14:00:00,85.09,85.09,85.08,85.09,22198.0,75.2773,75.2773,75.2684,75.2773,22198.0
2021-05-21 14:05:00,85.09,85.09,85.08,85.09,40424.0,75.2773,75.2773,75.2684,75.2773,40424.0
2021-05-21 14:10:00,85.09,85.09,85.08,85.09,10194.0,75.2773,75.2773,75.2684,75.2773,10194.0
2021-05-21 14:15:00,85.09,85.09,85.08,85.08,17782.0,75.2773,75.2773,75.2684,75.2684,17782.0
2021-05-21 14:20:00,85.08,85.08,85.07,85.08,24740.0,75.2684,75.2684,75.2596,75.2684,24740.0
2021-05-21 14:25:00,85.08,85.08,85.07,85.08,12934.0,75.2684,75.2684,75.2596,75.2684,12934.0
2021-05-21 14:30:00,85.08,85.08,85.07,85.07,72597.0,75.2684,75.2684,75.2596,75.2596,72597.0
2021-05-21 14:35:00,85.08,85.08,85.07,85.07,23766.0,75.2684,75.2684,75.2596,75.2596,23766.0
2021-05-21 14:40:00,85.07,85.08,85.07,85.08,16294.0,75.2596,75.2684,75.2596,75.2684,16294.0
2021-05-21 14:45:00,85.08,85.08,85.07,85.07,15660.0,75.2684,75.2684,75.2596,75.2596,15660.0
2021-05-21 14:50:00,85.08,85.08,85.07,85.08,26995.0,75.2684,75.2684,75.2596,75.2684,26995.0
2021-05-21 14:55:00,85.08,85.08,85.07,85.08,12695.0,75.2684,75.2684,75.2596,75.2684,12695.0
2021-05-21 15:00:00,85.08,85.08,85.07,85.08,29642.0,75.2684,75.2684,75.2596,75.2684,29642.0
2021-05-21 15:05:00,85.07,85.08,85.07,85.08,37922.0,75.2596,75.2684,75.2596,75.2684,37922.0
2021-05-21 15:10:00,85.08,85.08,85.07,85.08,19119.0,75.2684,75.2684,75.2596,75.2684,19119.0
2021-05-21 15:15:00,85.08,85.08,85.07,85.08,50787.0,75.2684,75.2684,75.2596,75.2684,50787.0
2021-05-21 15:20:00,85.08,85.08,85.07,85.08,131703.0,75.2684,75.2684,75.2596,75.2684,131703.0
2021-05-21 15:25:00,85.08,85.08,85.07,85.08,307517.0,75.2684,75.2684,75.2596,75.2684,307517.0
2021-05-21 15:30:00,85.08,85.09,85.07,85.09,52647.0,75.2684,75.2773,75.2596,75.2773,52647.0
2021-05-21 15:35:00,85.09,85.09,85.08,85.08,25625.0,75.2773,75.2773,75.2684,75.2684,25625.0
2021-05-21 15:40:00,85.09,85.09,85.08,85.09,16375.0,75.2773,75.2773,75.2684,75.2773,16375.0
2021-05-21 15:45:00,85.09,85.1,85.08,85.09,22011.0,75.2773,75.2861,75.2684,75.2773,22011.0
2021-05-21 15:50:00,85.1,85.1,85.08,85.08,29902.0,75.2861,75.2861,75.2684,75.2684,29902.0
2021-05-21 15:55:00,85.09,85.11,85.08,85.09,104091.0,75.2773,75.295,75.2684,75.2773,104091.0
2021-05-24 09:30:00,85.15,85.17,85.15,85.16,103333.0,75.3304,75.3481,75.3304,75.3392,103333.0
2021-05-24 09:35:00,85.16,85.17,85.15,85.17,82371.0,75.3392,75.3481,75.3304,75.3481,82371.0
2021-05-24 09:40:00,85.17,85.18,85.16,85.17,42421.0,75.3481,75.3569,75.3392,75.3481,42421.0
2021-05-24 09:45:00,85.17,85.17,85.16,85.17,22779.0,75.3481,75.3481,75.3392,75.3481,22779.0
2021-05-24 09:50:00,85.17,85.17,85.15,85.16,56980.0,75.3481,75.3481,75.3304,75.3392,56980.0
2021-05-24 09:55:00,85.16,85.16,85.15,85.16,11062.0,75.3392,75.3392,75.3304,75.3392,11062.0
2021-05-24 10:00:00,85.16,85.16,85.14,85.15,44754.0,75.3392,75.3392,75.3215,75.3304,44754.0
2021-05-24 10:05:00,85.15,85.17,85.14,85.17,37701.0,75.3304,75.3481,75.3215,75.3481,37701.0
2021-05-24 10:10:00,85.17,85.17,85.16,85.17,18994.0,75.3481,75.3481,75.3392,75.3481,18994.0
2021-05-24 10:15:00,85.16,85.19,85.16,85.18,105381.0,75.3392,75.3658,75.3392,75.3569,105381.0
2021-05-24 10:20:00,85.18,85.2,85.17,85.19,27309.0,75.3569,75.3746,75.3481,75.3658,27309.0
2021-05-24 10:25:00,85.2,85.2,85.18,85.19,30099.0,75.3746,75.3746,75.3569,75.3658,30099.0
2021-05-24 10:30:00,85.19,85.2,85.18,85.2,38367.0,75.3658,75.3746,75.3569,75.3746,38367.0
2021-05-24 10:35:00,85.2,85.2,85.19,85.2,44382.0,75.3746,75.3746,75.3658,75.3746,44382.0
2021-05-24 10:40:00,85.2,85.22,85.19,85.22,19283.0,75.3746,75.3923,75.3658,75.3923,19283.0
2021-05-24 10:45:00,85.22,85.24,85.21,85.23,14318.0,75.3923,75.41,75.3835,75.4011,14318.0
2021-05-24 10:50:00,85.23,85.24,85.21,85.21,161314.0,75.4011,75.41,75.3835,75.3835,161314.0
2021-05-24 10:55:00,85.22,85.23,85.21,85.23,270367.0,75.3923,75.4011,75.3835,75.4011,270367.0
2021-05-24 11:00:00,85.23,85.23,85.21,85.23,33367.0,75.4011,75.4011,75.3835,75.4011,33367.0
2021-05-24 11:05:00,85.23,85.24,85.22,85.24,27889.0,75.4011,75.41,75.3923,75.41,27889.0
2021-05-24 11:10:00,85.23,85.24,85.23,85.23,94314.0,75.4011,75.41,75.4011,75.4011,94314.0
2021-05-24 11:15:00,85.23,85.24,85.21,85.22,43101.0,75.4011,75.41,75.3835,75.3923,43101.0
2021-05-24 11:20:00,85.21,85.24,85.21,85.23,101895.0,75.3835,75.41,75.3835,75.4011,101895.0
2021-05-24 11:25:00,85.23,85.24,85.22,85.22,104917.0,75.4011,75.41,75.3923,75.3923,104917.0
2021-05-24 11:30:00,85.23,85.23,85.22,85.23,74662.0,75.4011,75.4011,75.3923,75.4011,74662.0
2021-05-24 11:35:00,85.23,85.24,85.21,85.22,114060.0,75.4011,75.41,75.3835,75.3923,114060.0
2021-05-24 11:40:00,85.22,85.23,85.21,85.21,17120.0,75.3923,75.4011,75.3835,75.3835,17120.0
2021-05-24 11:45:00,85.22,85.22,85.21,85.21,17577.0,75.3923,75.3923,75.3835,75.3835,17577.0
2021-05-24 11:50:00,85.2,85.22,85.2,85.21,29603.0,75.3746,75.3923,75.3746,75.3835,29603.0
2021-05-24 11:55:00,85.21,85.21,85.2,85.21,12797.0,75.3835,75.3835,75.3746,75.3835,12797.0
2021-05-24 12:00:00,85.2,85.21,85.2,85.2,128422.0,75.3746,75.3835,75.3746,75.3746,128422.0
2021-05-24 12:05:00,85.2,85.21,85.19,85.2,15462.0,75.3746,75.3835,75.3658,75.3746,15462.0
2021-05-24 12:10:00,85.19,85.21,85.18,85.2,76088.0,75.3658,75.3835,75.3569,75.3746,76088.0
2021-05-24 12:15:00,85.2,85.21,85.19,85.2,16489.0,75.3746,75.3835,75.3658,75.3746,16489.0
2021-05-24 12:20:00,85.21,85.21,85.19,85.2,38089.0,75.3835,75.3835,75.3658,75.3746,38089.0
2021-05-24 12:25:00,85.2,85.2,85.19,85.2,19401.0,75.3746,75.3746,75.3658,75.3746,19401.0
2021-05-24 12:30:00,85.19,85.2,85.18,85.19,7655.0,75.3658,75.3746,75.3569,75.3658,7655.0
2021-05-24 12:35:00,85.19,85.19,85.18,85.19,10879.0,75.3658,75.3658,75.3569,75.3658,10879.0
2021-05-24 12:40:00,85.19,85.19,85.18,85.19,77169.0,75.3658,75.3658,75.3569,75.3658,77169.0
2021-05-24 12:45:00,85.19,85.19,85.18,85.19,31690.0,75.3658,75.3658,75.3569,75.3658,31690.0
2021-05-24 12:50:00,85.18,85.2,85.18,85.19,85796.0,75.3569,75.3746,75.3569,75.3658,85796.0
2021-05-24 12:55:00,85.2,85.2,85.18,85.19,23773.0,75.3746,75.3746,75.3569,75.3658,23773.0
2021-05-24 13:00:00,85.2,85.2,85.19,85.2,13419.0,75.3746,75.3746,75.3658,75.3746,13419.0
2021-05-24 13:05:00,85.2,85.2,85.19,85.19,28554.0,75.3746,75.3746,75.3658,75.3658,28554.0
2021-05-24 13:10:00,85.2,85.2,85.19,85.2,25491.0,75.3746,75.3746,75.3658,75.3746,25491.0
2021-05-24 13:15:00,85.2,85.21,85.19,85.2,15497.0,75.3746,75.3835,75.3658,75.3746,15497.0
2021-05-24 13:20:00,85.2,85.21,85.19,85.19,16162.0,75.3746,75.3835,75.3658,75.3658,16162.0
2021-05-24 13:25:00,85.2,85.21,85.19,85.2,30510.0,75.3746,75.3835,75.3658,75.3746,30510.0
2021-05-24 13:30:00,85.2,85.21,85.2,85.2,14650.0,75.3746,75.3835,75.3746,75.3746,14650.0
2021-05-24 13:35:00,85.2,85.21,85.2,85.2,13226.0,75.3746,75.3835,75.3746,75.3746,13226.0
2021-05-24 13:40:00,85.2,85.21,85.19,85.2,110134.0,75.3746,75.3835,75.3658,75.3746,110134.0
2021-05-24 13:45:00,85.2,85.21,85.19,85.19,46290.0,75.3746,75.3835,75.3658,75.3658,46290.0
2021-05-24 13:50:00,85.2,85.2,85.19,85.2,80254.0,75.3746,75.3746,75.3658,75.3746,80254.0
2021-05-24 13:55:00,85.2,85.2,85.19,85.2,22049.0,75.3746,75.3746,75.3658,75.3746,22049.0
2021-05-24 14:00:00,85.2,85.2,85.19,85.2,77012.0,75.3746,75.3746,75.3658,75.3746,77012.0
2021-05-24 14:05:00,85.2,85.2,85.17,85.18,526706.0,75.3746,75.3746,75.3481,75.3569,526706.0
2021-05-24 14:10:00,85.19,85.19,85.17,85.19,678230.0,75.3658,75.3658,75.3481,75.3658,678230.0
2021-05-24 14:15:00,85.19,85.19,85.18,85.18,21382.0,75.3658,75.3658,75.3569,75.3569,21382.0
2021-05-24 14:20:00,85.19,85.19,85.18,85.19,40033.0,75.3658,75.3658,75.3569,75.3658,40033.0
2021-05-24 14:25:00,85.19,85.19,85.18,85.19,15628.0,75.3658,75.3658,75.3569,75.3658,15628.0
2021-05-24 14:30:00,85.19,85.19,85.18,85.19,25735.0,75.3658,75.3658,75.3569,75.3658,25735.0
2021-05-24 14:35:00,85.19,85.19,85.18,85.19,9950.0,75.3658,75.3658,75.3569,75.3658,9950.0
2021-05-24 14:40:00,85.18,85.19,85.18,85.19,74284.0,75.3569,75.3658,75.3569,75.3658,74284.0
2021-05-24 14:45:00,85.19,85.19,85.18,85.19,116445.0,75.3658,75.3658,75.3569,75.3658,116445.0
2021-05-24 14:50:00,85.19,85.19,85.18,85.18,44956.0,75.3658,75.3658,75.3569,75.3569,44956.0
2021-05-24 14:55:00,85.19,85.2,85.18,85.2,83833.0,75.3658,75.3746,75.3569,75.3746,83833.0
2021-05-24 15:00:00,85.2,85.2,85.19,85.2,26748.0,75.3746,75.3746,75.3658,75.3746,26748.0
2021-05-24 15:05:00,85.2,85.21,85.19,85.2,41718.0,75.3746,75.3835,75.3658,75.3746,41718.0
2021-05-24 15:10:00,85.2,85.21,85.19,85.2,41846.0,75.3746,75.3835,75.3658,75.3746,41846.0
2021-05-24 15:15:00,85.19,85.2,85.19,85.19,67510.0,75.3658,75.3746,75.3658,75.3658,67510.0
2021-05-24 15:20:00,85.2,85.2,85.19,85.2,17938.0,75.3746,75.3746,75.3658,75.3746,17938.0
2021-05-24 15:25:00,85.2,85.2,85.18,85.19,85655.0,75.3746,75.3746,75.3569,75.3658,85655.0
2021-05-24 15:30:00,85.19,85.19,85.17,85.18,306283.0,75.3658,75.3658,75.3481,75.3569,306283.0
2021-05-24 15:35:00,85.17,85.19,85.17,85.19,160574.0,75.3481,75.3658,75.3481,75.3658,160574.0
2021-05-24 15:40:00,85.19,85.19,85.18,85.19,109859.0,75.3658,75.3658,75.3569,75.3658,109859.0
2021-05-24 15:45:00,85.19,85.19,85.18,85.18,55790.0,75.3658,75.3658,75.3569,75.3569,55790.0
2021-05-24 15:50:00,85.19,85.19,85.17,85.17,50155.0,75.3658,75.3658,75.3481,75.3481,50155.0
2021-05-24 15:55:00,85.18,85.2,85.17,85.19,143931.0,75.3569,75.3746,75.3481,75.3658,143931.0
2021-05-25 09:30:00,85.25,85.29,85.24,85.29,92400.0,75.4188,75.4542,75.41,75.4542,92400.0
2021-05-25 09:35:00,85.29,85.3,85.28,85.3,38298.0,75.4542,75.4631,75.4454,75.4631,38298.0
2021-05-25 09:40:00,85.3,85.31,85.29,85.31,17079.0,75.4631,75.4719,75.4542,75.4719,17079.0
2021-05-25 09:45:00,85.3,85.32,85.3,85.32,12057.0,75.4631,75.4808,75.4631,75.4808,12057.0
2021-05-25 09:50:00,85.32,85.33,85.31,85.32,26349.0,75.4808,75.4896,75.4719,75.4808,26349.0
2021-05-25 09:55:00,85.33,85.33,85.32,85.33,28972.0,75.4896,75.4896,75.4808,75.4896,28972.0
2021-05-25 10:00:00,85.33,85.33,85.31,85.33,37159.0,75.4896,75.4896,75.4719,75.4896,37159.0
2021-05-25 10:05:00,85.33,85.33,85.32,85.32,20769.0,75.4896,75.4896,75.4808,75.4808,20769.0
2021-05-25 10:10:00,85.33,85.34,85.32,85.33,21501.0,75.4896,75.4985,75.4808,75.4896,21501.0
2021-05-25 10:15:00,85.33,85.33,85.32,85.32,24534.0,75.4896,75.4896,75.4808,75.4808,24534.0
2021-05-25 10:20:00,85.32,85.33,85.32,85.33,19179.0,75.4808,75.4896,75.4808,75.4896,19179.0
2021-05-25 10:25:00,85.33,85.33,85.32,85.33,18720.0,75.4896,75.4896,75.4808,75.4896,18720.0
2021-05-25 10:30:00,85.33,85.33,85.3,85.31,53467.0,75.4896,75.4896,75.4631,75.4719,53467.0
2021-05-25 10:35:00,85.31,85.32,85.31,85.31,28700.0,75.4719,75.4808,75.4719,75.4719,28700.0
2021-05-25 10:40:00,85.31,85.32,85.3,85.32,32023.0,75.4719,75.4808,75.4631,75.4808,32023.0
2021-05-25 10:45:00,85.32,85.34,85.31,85.33,80196.0,75.4808,75.4985,75.4719,75.4896,80196.0
2021-05-25 10:50:00,85.33,85.34,85.31,85.33,49368.0,75.4896,75.4985,75.4719,75.4896,49368.0
2021-05-25 10:55:00,85.33,85.34,85.32,85.33,54313.0,75.4896,75.4985,75.4808,75.4896,54313.0
2021-05-25 11:00:00,85.33,85.33,85.32,85.33,62757.0,75.4896,75.4896,75.4808,75.4896,62757.0
2021-05-25 11:05:00,85.33,85.33,85.32,85.33,28715.0,75.4896,75.4896,75.4808,75.4896,28715.0
2021-05-25 11:10:00,85.33,85.33,85.32,85.33,29498.0,75.4896,75.4896,75.4808,75.4896,29498.0
2021-05-25 11:15:00,85.33,85.33,85.32,85.32,50071.0,75.4896,75.4896,75.4808,75.4808,50071.0
2021-05-25 11:20:00,85.33,85.33,85.31,85.32,61248.0,75.4896,75.4896,75.4719,75.4808,61248.0
2021-05-25 11:25:00,85.32,85.32,85.3,85.31,37874.0,75.4808,75.4808,75.4631,75.4719,37874.0
2021-05-25 11:30:00,85.31,85.32,85.3,85.31,18305.0,75.4719,75.4808,75.4631,75.4719,18305.0
2021-05-25 11:35:00,85.31,85.32,85.31,85.32,66417.0,75.4719,75.4808,75.4719,75.4808,66417.0
2021-05-25 11:40:00,85.32,85.32,85.31,85.32,28568.0,75.4808,75.4808,75.4719,75.4808,28568.0
2021-05-25 11:45:00,85.32,85.34,85.31,85.33,80638.0,75.4808,75.4985,75.4719,75.4896,80638.0
2021-05-25 11:50:00,85.34,85.35,85.33,85.35,81452.0,75.4985,75.5073,75.4896,75.5073,81452.0
2021-05-25 11:55:00,85.34,85.35,85.34,85.34,18988.0,75.4985,75.5073,75.4985,75.4985,18988.0
2021-05-25 12:00:00,85.34,85.35,85.33,85.34,56957.0,75.4985,75.5073,75.4896,75.4985,56957.0
2021-05-25 12:05:00,85.34,85.34,85.32,85.33,34924.0,75.4985,75.4985,75.4808,75.4896,34924.0
2021-05-25 12:10:00,85.33,85.33,85.32,85.32,20027.0,75.4896,75.4896,75.4808,75.4808,20027.0
2021-05-25 12:15:00,85.33,85.33,85.32,85.33,43850.0,75.4896,75.4896,75.4808,75.4896,43850.0
2021-05-25 12:20:00,85.33,85.34,85.32,85.33,19096.0,75.4896,75.4985,75.4808,75.4896,19096.0
2021-05-25 12:25:00,85.33,85.34,85.32,85.33,29522.0,75.4896,75.4985,75.4808,75.4896,29522.0
2021-05-25 12:30:00,85.32,85.33,85.32,85.32,44459.0,75.4808,75.4896,75.4808,75.4808,44459.0
2021-05-25 12:35:00,85.33,85.33,85.31,85.32,29678.0,75.4896,75.4896,75.4719,75.4808,29678.0
2021-05-25 12:40:00,85.33,85.33,85.32,85.32,33880.0,75.4896,75.4896,75.4808,75.4808,33880.0
2021-05-25 12:45:00,85.32,85.33,85.32,85.33,29010.0,75.4808,75.4896,75.4808,75.4896,29010.0
2021-05-25 12:50:00,85.33,85.33,85.32,85.33,30715.0,75.4896,75.4896,75.4808,75.4896,30715.0
2021-05-25 12:55:00,85.33,85.34,85.32,85.33,89516.0,75.4896,75.4985,75.4808,75.4896,89516.0
2021-05-25 13:00:00,85.33,85.34,85.32,85.34,23750.0,75.4896,75.4985,75.4808,75.4985,23750.0
2021-05-25 13:05:00,85.34,85.35,85.33,85.34,18225.0,75.4985,75.5073,75.4896,75.4985,18225.0
2021-05-25 13:10:00,85.34,85.35,85.33,85.34,14928.0,75.4985,75.5073,75.4896,75.4985,14928.0
2021-05-25 13:15:00,85.33,85.35,85.33,85.35,21580.0,75.4896,75.5073,75.4896,75.5073,21580.0
2021-05-25 13:20:00,85.35,85.36,85.34,85.36,40791.0,75.5073,75.5162,75.4985,75.5162,40791.0
2021-05-25 13:25:00,85.36,85.36,85.35,85.35,132511.0,75.5162,75.5162,75.5073,75.5073,132511.0
2021-05-25 13:30:00,85.35,85.36,85.35,85.36,35838.0,75.5073,75.5162,75.5073,75.5162,35838.0
2021-05-25 13:35:00,85.35,85.37,85.35,85.37,18205.0,75.5073,75.525,75.5073,75.525,18205.0
2021-05-25 13:40:00,85.36,85.37,85.36,85.37,11182.0,75.5162,75.525,75.5162,75.525,11182.0
2021-05-25 13:45:00,85.37,85.38,85.37,85.37,92579.0,75.525,75.5338,75.525,75.525,92579.0
2021-05-25 13:50:00,85.38,85.4,85.37,85.39,35392.0,75.5338,75.5515,75.525,75.5427,35392.0
2021-05-25 13:55:00,85.39,85.4,85.39,85.39,13573.0,75.5427,75.5515,75.5427,75.5427,13573.0
2021-05-25 14:00:00,85.39,85.4,85.38,85.39,90216.0,75.5427,75.5515,75.5338,75.5427,90216.0
2021-05-25 14:05:00,85.39,85.39,85.38,85.39,13118.0,75.5427,75.5427,75.5338,75.5427,13118.0
2021-05-25 14:10:00,85.39,85.39,85.38,85.38,15764.0,75.5427,75.5427,75.5338,75.5338,15764.0
2021-05-25 14:15:00,85.38,85.39,85.38,85.39,27596.0,75.5338,75.5427,75.5338,75.5427,27596.0
2021-05-25 14:20:00,85.39,85.39,85.38,85.38,40413.0,75.5427,75.5427,75.5338,75.5338,40413.0
2021-05-25 14:25:00,85.39,85.39,85.38,85.39,51341.0,75.5427,75.5427,75.5338,75.5427,51341.0
2021-05-25 14:30:00,85.39,85.39,85.38,85.39,24173.0,75.5427,75.5427,75.5338,75.5427,24173.0
2021-05-25 14:35:00,85.39,85.39,85.38,85.39,32258.0,75.5427,75.5427,75.5338,75.5427,32258.0
2021-05-25 14:40:00,85.39,85.4,85.38,85.4,46721.0,75.5427,75.5515,75.5338,75.5515,46721.0
2021-05-25 14:45:00,85.39,85.4,85.39,85.4,35689.0,75.5427,75.5515,75.5427,75.5515,35689.0
2021-05-25 14:50:00,85.4,85.4,85.39,85.4,22713.0,75.5515,75.5515,75.5427,75.5515,22713.0
2021-05-25 14:55:00,85.39,85.4,85.39,85.4,17580.0,75.5427,75.5515,75.5427,75.5515,17580.0
2021-05-25 15:00:00,85.4,85.4,85.39,85.4,31861.0,75.5515,75.5515,75.5427,75.5515,31861.0
2021-05-25 15:05:00,85.4,85.4,85.39,85.4,27942.0,75.5515,75.5515,75.5427,75.5515,27942.0
2021-05-25 15:10:00,85.39,85.4,85.39,85.4,68323.0,75.5427,75.5515,75.5427,75.5515,68323.0
2021-05-25 15:15:00,85.39,85.41,85.39,85.41,53177.0,75.5427,75.5604,75.5427,75.5604,53177.0
2021-05-25 15:20:00,85.4,85.41,85.4,85.41,33868.0,75.5515,75.5604,75.5515,75.5604,33868.0
2021-05-25 15:25:00,85.4,85.41,85.4,85.41,21634.0,75.5515,75.5604,75.5515,75.5604,21634.0
2021-05-25 15:30:00,85.4,85.41,85.4,85.41,26688.0,75.5515,75.5604,75.5515,75.5604,26688.0
2021-05-25 15:35:00,85.41,85.41,85.39,85.4,343184.0,75.5604,75.5604,75.5427,75.5515,343184.0
2021-05-25 15:40:00,85.39,85.4,85.39,85.4,27914.0,75.5427,75.5515,75.5427,75.5515,27914.0
2021-05-25 15:45:00,85.39,85.41,85.39,85.41,17491.0,75.5427,75.5604,75.5427,75.5604,17491.0
2021-05-25 15:50:00,85.41,85.41,85.4,85.41,16742.0,75.5604,75.5604,75.5515,75.5604,16742.0
2021-05-25 15:55:00,85.4,85.42,85.4,85.42,45356.0,75.5515,75.5692,75.5515,75.5692,45356.0
2021-05-26 09:30:00,85.37,85.39,85.35,85.39,116120.0,75.525,75.5427,75.5073,75.5427,116120.0
2021-05-26 09:35:00,85.38,85.39,85.37,85.39,24601.0,75.5338,75.5427,75.525,75.5427,24601.0
2021-05-26 09:40:00,85.38,85.41,85.38,85.41,23633.0,75.5338,75.5604,75.5338,75.5604,23633.0
2021-05-26 09:45:00,85.41,85.41,85.4,85.41,14543.0,75.5604,75.5604,75.5515,75.5604,14543.0
2021-05-26 09:50:00,85.4,85.41,85.4,85.41,7391.0,75.5515,75.5604,75.5515,75.5604,7391.0
2021-05-26 09:55:00,85.4,85.42,85.4,85.42,16541.0,75.5515,75.5692,75.5515,75.5692,16541.0
2021-05-26 10:00:00,85.42,85.42,85.41,85.42,21244.0,75.5692,75.5692,75.5604,75.5692,21244.0
2021-05-26 10:05:00,85.42,85.43,85.41,85.42,33541.0,75.5692,75.5781,75.5604,75.5692,33541.0
2021-05-26 10:10:00,85.42,85.43,85.42,85.43,15107.0,75.5692,75.5781,75.5692,75.5781,15107.0
2021-05-26 10:15:00,85.42,85.45,85.42,85.44,46976.0,75.5692,75.5958,75.5692,75.5869,46976.0
2021-05-26 10:20:00,85.45,85.46,85.44,85.45,54559.0,75.5958,75.6046,75.5869,75.5958,54559.0
2021-05-26 10:25:00,85.45,85.46,85.44,85.45,31484.0,75.5958,75.6046,75.5869,75.5958,31484.0
2021-05-26 10:30:00,85.44,85.44,85.42,85.43,23555.0,75.5869,75.5869,75.5692,75.5781,23555.0
2021-05-26 10:35:00,85.42,85.43,85.42,85.42,42131.0,75.5692,75.5781,75.5692,75.5692,42131.0
2021-05-26 10:40:00,85.42,85.44,85.42,85.43,29967.0,75.5692,75.5869,75.5692,75.5781,29967.0
2021-05-26 10:45:00,85.43,85.44,85.43,85.44,15723.0,75.5781,75.5869,75.5781,75.5869,15723.0
2021-05-26 10:50:00,85.43,85.44,85.42,85.42,25384.0,75.5781,75.5869,75.5692,75.5692,25384.0
2021-05-26 10:55:00,85.43,85.44,85.42,85.43,37735.0,75.5781,75.5869,75.5692,75.5781,37735.0
2021-05-26 11:00:00,85.42,85.44,85.42,85.43,34594.0,75.5692,75.5869,75.5692,75.5781,34594.0
2021-05-26 11:05:00,85.43,85.43,85.42,85.42,34960.0,75.5781,75.5781,75.5692,75.5692,34960.0
2021-05-26 11:10:00,85.43,85.44,85.42,85.44,24033.0,75.5781,75.5869,75.5692,75.5869,24033.0
2021-05-26 11:15:00,85.44,85.44,85.43,85.43,18816.0,75.5869,75.5869,75.5781,75.5781,18816.0
2021-05-26 11:20:00,85.44,85.44,85.43,85.44,32451.0,75.5869,75.5869,75.5781,75.5869,32451.0
2021-05-26 11:25:00,85.44,85.44,85.41,85.41,221096.0,75.5869,75.5869,75.5604,75.5604,221096.0
2021-05-26 11:30:00,85.41,85.42,85.4,85.41,32666.0,75.5604,75.5692,75.5515,75.5604,32666.0
2021-05-26 11:35:00,85.41,85.42,85.4,85.41,43978.0,75.5604,75.5692,75.5515,75.5604,43978.0
2021-05-26 11:40:00,85.42,85.42,85.4,85.41,19444.0,75.5692,75.5692,75.5515,75.5604,19444.0
2021-05-26 11:45:00,85.41,85.42,85.4,85.41,127988.0,75.5604,75.5692,75.5515,75.5604,127988.0
2021-05-26 11:50:00,85.41,85.41,85.4,85.41,15980.0,75.5604,75.5604,75.5515,75.5604,15980.0
2021-05-26 11:55:00,85.41,85.41,85.4,85.41,14627.0,75.5604,75.5604,75.5515,75.5604,14627.0
2021-05-26 12:00:00,85.4,85.42,85.39,85.41,65309.0,75.5515,75.5692,75.5427,75.5604,65309.0
2021-05-26 12:05:00,85.41,85.42,85.41,85.42,40077.0,75.5604,75.5692,75.5604,75.5692,40077.0
2021-05-26 12:10:00,85.42,85.43,85.41,85.43,118503.0,75.5692,75.5781,75.5604,75.5781,118503.0
2021-05-26 12:15:00,85.42,85.43,85.42,85.43,32899.0,75.5692,75.5781,75.5692,75.5781,32899.0
2021-05-26 12:20:00,85.43,85.43,85.41,85.43,61728.0,75.5781,75.5781,75.5604,75.5781,61728.0
2021-05-26 12:25:00,85.42,85.44,85.42,85.44,32451.0,75.5692,75.5869,75.5692,75.5869,32451.0
2021-05-26 12:30:00,85.44,85.44,85.43,85.44,18195.0,75.5869,75.5869,75.5781,75.5869,18195.0
2021-05-26 12:35:00,85.44,85.44,85.43,85.43,26031.0,75.5869,75.5869,75.5781,75.5781,26031.0
2021-05-26 12:40:00,85.43,85.43,85.41,85.42,106592.0,75.5781,75.5781,75.5604,75.5692,106592.0
2021-05-26 12:45:00,85.42,85.42,85.41,85.42,16958.0,75.5692,75.5692,75.5604,75.5692,16958.0
2021-05-26 12:50:00,85.42,85.42,85.41,85.41,12805.0,75.5692,75.5692,75.5604,75.5604,12805.0
2021-05-26 12:55:00,85.42,85.42,85.4,85.4,21887.0,75.5692,75.5692,75.5515,75.5515,21887.0
2021-05-26 13:00:00,85.4,85.41,85.39,85.4,29565.0,75.5515,75.5604,75.5427,75.5515,29565.0
2021-05-26 13:05:00,85.4,85.4,85.39,85.39,34807.0,75.5515,75.5515,75.5427,75.5427,34807.0
2021-05-26 13:10:00,85.4,85.4,85.37,85.38,45108.0,75.5515,75.5515,75.525,75.5338,45108.0
2021-05-26 13:15:00,85.37,85.38,85.35,85.35,84253.0,75.525,75.5338,75.5073,75.5073,84253.0
2021-05-26 13:20:00,85.35,85.36,85.34,85.34,31245.0,75.5073,75.5162,75.4985,75.4985,31245.0
2021-05-26 13:25:00,85.34,85.36,85.34,85.36,74494.0,75.4985,75.5162,75.4985,75.5162,74494.0
2021-05-26 13:30:00,85.36,85.36,85.32,85.33,42832.0,75.5162,75.5162,75.4808,75.4896,42832.0
2021-05-26 13:35:00,85.33,85.33,85.32,85.33,33766.0,75.4896,75.4896,75.4808,75.4896,33766.0
2021-05-26 13:40:00,85.33,85.33,85.32,85.32,39301.0,75.4896,75.4896,75.4808,75.4808,39301.0
2021-05-26 13:45:00,85.33,85.33,85.32,85.33,45824.0,75.4896,75.4896,75.4808,75.4896,45824.0
2021-05-26 13:50:00,85.33,85.34,85.32,85.33,77638.0,75.4896,75.4985,75.4808,75.4896,77638.0
2021-05-26 13:55:00,85.34,85.35,85.33,85.34,45515.0,75.4985,75.5073,75.4896,75.4985,45515.0
2021-05-26 14:00:00,85.34,85.35,85.33,85.34,31852.0,75.4985,75.5073,75.4896,75.4985,31852.0
2021-05-26 14:05:00,85.33,85.35,85.33,85.34,118237.0,75.4896,75.5073,75.4896,75.4985,118237.0
2021-05-26 14:10:00,85.34,85.35,85.33,85.33,80850.0,75.4985,75.5073,75.4896,75.4896,80850.0
2021-05-26 14:15:00,85.33,85.35,85.33,85.34,62240.0,75.4896,75.5073,75.4896,75.4985,62240.0
2021-05-26 14:20:00,85.34,85.35,85.34,85.34,18039.0,75.4985,75.5073,75.4985,75.4985,18039.0
2021-05-26 14:25:00,85.34,85.36,85.34,85.36,40732.0,75.4985,75.5162,75.4985,75.5162,40732.0
2021-05-26 14:30:00,85.36,85.37,85.35,85.36,79610.0,75.5162,75.525,75.5073,75.5162,79610.0
2021-05-26 14:35:00,85.36,85.37,85.35,85.35,42461.0,75.5162,75.525,75.5073,75.5073,42461.0
2021-05-26 14:40:00,85.35,85.37,85.35,85.36,147235.0,75.5073,75.525,75.5073,75.5162,147235.0
2021-05-26 14:45:00,85.37,85.38,85.36,85.37,114798.0,75.525,75.5338,75.5162,75.525,114798.0
2021-05-26 14:50:00,85.38,85.38,85.36,85.37,46232.0,75.5338,75.5338,75.5162,75.525,46232.0
2021-05-26 14:55:00,85.37,85.38,85.36,85.37,50782.0,75.525,75.5338,75.5162,75.525,50782.0
2021-05-26 15:00:00,85.37,85.37,85.35,85.37,43142.0,75.525,75.525,75.5073,75.525,43142.0
2021-05-26 15:05:00,85.36,85.37,85.36,85.37,36537.0,75.5162,75.525,75.5162,75.525,36537.0
2021-05-26 15:10:00,85.37,85.37,85.35,85.36,51310.0,75.525,75.525,75.5073,75.5162,51310.0
2021-05-26 15:15:00,85.36,85.36,85.35,85.36,60449.0,75.5162,75.5162,75.5073,75.5162,60449.0
2021-05-26 15:20:00,85.36,85.36,85.35,85.36,43826.0,75.5162,75.5162,75.5073,75.5162,43826.0
2021-05-26 15:25:00,85.36,85.36,85.35,85.35,58546.0,75.5162,75.5162,75.5073,75.5073,58546.0
2021-05-26 15:30:00,85.36,85.36,85.35,85.36,50436.0,75.5162,75.5162,75.5073,75.5162,50436.0
2021-05-26 15:35:00,85.36,85.37,85.35,85.37,67593.0,75.5162,75.525,75.5073,75.525,67593.0
2021-05-26 15:40:00,85.37,85.37,85.34,85.36,69790.0,75.525,75.525,75.4985,75.5162,69790.0
2021-05-26 15:45:00,85.36,85.38,85.35,85.38,65860.0,75.5162,75.5338,75.5073,75.5338,65860.0
2021-05-26 15:50:00,85.38,85.39,85.37,85.39,102489.0,75.5338,75.5427,75.525,75.5427,102489.0
2021-05-26 15:55:00,85.39,85.39,85.38,85.38,180531.0,75.5427,75.5427,75.5338,75.5338,180531.0
2021-05-27 09:30:00,85.32,85.34,85.24,85.26,183743.0,75.4808,75.4985,75.41,75.4277,183743.0
2021-05-27 09:35:00,85.26,85.27,85.24,85.25,116006.0,75.4277,75.4365,75.41,75.4188,116006.0
2021-05-27 09:40:00,85.25,85.25,85.22,85.23,26803.0,75.4188,75.4188,75.3923,75.4011,26803.0
2021-05-27 09:45:00,85.23,85.24,85.22,85.24,15606.0,75.4011,75.41,75.3923,75.41,15606.0
2021-05-27 09:50:00,85.23,85.27,85.23,85.26,26862.0,75.4011,75.4365,75.4011,75.4277,26862.0
2021-05-27 09:55:00,85.26,85.28,85.26,85.27,10275.0,75.4277,75.4454,75.4277,75.4365,10275.0
2021-05-27 10:00:00,85.27,85.3,85.26,85.28,44487.0,75.4365,75.4631,75.4277,75.4454,44487.0
2021-05-27 10:05:00,85.29,85.29,85.28,85.29,43540.0,75.4542,75.4542,75.4454,75.4542,43540.0
2021-05-27 10:10:00,85.28,85.29,85.28,85.28,34740.0,75.4454,75.4542,75.4454,75.4454,34740.0
2021-05-27 10:15:00,85.28,85.29,85.27,85.27,46665.0,75.4454,75.4542,75.4365,75.4365,46665.0
2021-05-27 10:20:00,85.27,85.28,85.25,85.25,28631.0,75.4365,75.4454,75.4188,75.4188,28631.0
2021-05-27 10:25:00,85.26,85.27,85.24,85.26,17395.0,75.4277,75.4365,75.41,75.4277,17395.0
2021-05-27 10:30:00,85.26,85.27,85.24,85.25,21967.0,75.4277,75.4365,75.41,75.4188,21967.0
2021-05-27 10:35:00,85.25,85.26,85.23,85.25,41152.0,75.4188,75.4277,75.4011,75.4188,41152.0
2021-05-27 10:40:00,85.25,85.25,85.22,85.23,42135.0,75.4188,75.4188,75.3923,75.4011,42135.0
2021-05-27 10:45:00,85.23,85.24,85.21,85.22,8715.0,75.4011,75.41,75.3835,75.3923,8715.0
2021-05-27 10:50:00,85.22,85.23,85.21,85.22,49030.0,75.3923,75.4011,75.3835,75.3923,49030.0
2021-05-27 10:55:00,85.22,85.24,85.21,85.23,59961.0,75.3923,75.41,75.3835,75.4011,59961.0
2021-05-27 11:00:00,85.24,85.24,85.22,85.22,41358.0,75.41,75.41,75.3923,75.3923,41358.0
2021-05-27 11:05:00,85.22,85.24,85.22,85.23,29601.0,75.3923,75.41,75.3923,75.4011,29601.0
2021-05-27 11:10:00,85.22,85.23,85.22,85.23,33113.0,75.3923,75.4011,75.3923,75.4011,33113.0
2021-05-27 11:15:00,85.23,85.24,85.22,85.23,41885.0,75.4011,75.41,75.3923,75.4011,41885.0
2021-05-27 11:20:00,85.24,85.25,85.23,85.23,32652.0,75.41,75.4188,75.4011,75.4011,32652.0
2021-05-27 11:25:00,85.24,85.25,85.22,85.24,79280.0,75.41,75.4188,75.3923,75.41,79280.0
2021-05-27 11:30:00,85.25,85.25,85.23,85.25,93967.0,75.4188,75.4188,75.4011,75.4188,93967.0
2021-05-27 11:35:00,85.24,85.26,85.24,85.25,119849.0,75.41,75.4277,75.41,75.4188,119849.0
2021-05-27 11:40:00,85.25,85.26,85.24,85.25,73901.0,75.4188,75.4277,75.41,75.4188,73901.0
2021-05-27 11:45:00,85.25,85.25,85.24,85.24,42621.0,75.4188,75.4188,75.41,75.41,42621.0
2021-05-27 11:50:00,85.25,85.25,85.22,85.23,67919.0,75.4188,75.4188,75.3923,75.4011,67919.0
2021-05-27 11:55:00,85.23,85.24,85.23,85.23,45127.0,75.4011,75.41,75.4011,75.4011,45127.0
2021-05-27 12:00:00,85.23,85.24,85.23,85.23,10132.0,75.4011,75.41,75.4011,75.4011,10132.0
2021-05-27 12:05:00,85.23,85.23,85.22,85.23,10745.0,75.4011,75.4011,75.3923,75.4011,10745.0
2021-05-27 12:10:00,85.23,85.23,85.22,85.23,20937.0,75.4011,75.4011,75.3923,75.4011,20937.0
2021-05-27 12:15:00,85.22,85.23,85.22,85.23,28581.0,75.3923,75.4011,75.3923,75.4011,28581.0
2021-05-27 12:20:00,85.22,85.23,85.21,85.22,10346.0,75.3923,75.4011,75.3835,75.3923,10346.0
2021-05-27 12:25:00,85.22,85.23,85.21,85.23,17824.0,75.3923,75.4011,75.3835,75.4011,17824.0
2021-05-27 12:30:00,85.22,85.23,85.22,85.22,16129.0,75.3923,75.4011,75.3923,75.3923,16129.0
2021-05-27 12:35:00,85.22,85.24,85.22,85.23,28744.0,75.3923,75.41,75.3923,75.4011,28744.0
2021-05-27 12:40:00,85.23,85.24,85.22,85.23,12106.0,75.4011,75.41,75.3923,75.4011,12106.0
2021-05-27 12:45:00,85.23,85.23,85.21,85.22,22985.0,75.4011,75.4011,75.3835,75.3923,22985.0
2021-05-27 12:50:00,85.22,85.22,85.21,85.22,12825.0,75.3923,75.3923,75.3835,75.3923,12825.0
2021-05-27 12:55:00,85.21,85.22,85.2,85.21,33162.0,75.3835,75.3923,75.3746,75.3835,33162.0
2021-05-27 13:00:00,85.21,85.24,85.21,85.23,99729.0,75.3835,75.41,75.3835,75.4011,99729.0
2021-05-27 13:05:00,85.23,85.24,85.22,85.23,31103.0,75.4011,75.41,75.3923,75.4011,31103.0
2021-05-27 13:10:00,85.23,85.25,85.23,85.25,28420.0,75.4011,75.4188,75.4011,75.4188,28420.0
2021-05-27 13:15:00,85.25,85.26,85.23,85.26,33362.0,75.4188,75.4277,75.4011,75.4277,33362.0
2021-05-27 13:20:00,85.26,85.26,85.24,85.26,57458.0,75.4277,75.4277,75.41,75.4277,57458.0
2021-05-27 13:25:00,85.26,85.26,85.24,85.25,46354.0,75.4277,75.4277,75.41,75.4188,46354.0
2021-05-27 13:30:00,85.25,85.26,85.24,85.25,91968.0,75.4188,75.4277,75.41,75.4188,91968.0
2021-05-27 13:35:00,85.25,85.27,85.24,85.27,45749.0,75.4188,75.4365,75.41,75.4365,45749.0
2021-05-27 13:40:00,85.27,85.28,85.26,85.26,53555.0,75.4365,75.4454,75.4277,75.4277,53555.0
2021-05-27 13:45:00,85.27,85.28,85.26,85.28,18078.0,75.4365,75.4454,75.4277,75.4454,18078.0
2021-05-27 13:50:00,85.28,85.28,85.27,85.28,33714.0,75.4454,75.4454,75.4365,75.4454,33714.0
2021-05-27 13:55:00,85.27,85.28,85.27,85.28,55521.0,75.4365,75.4454,75.4365,75.4454,55521.0
2021-05-27 14:00:00,85.28,85.28,85.27,85.28,52304.0,75.4454,75.4454,75.4365,75.4454,52304.0
2021-05-27 14:05:00,85.28,85.28,85.27,85.28,111597.0,75.4454,75.4454,75.4365,75.4454,111597.0
2021-05-27 14:10:00,85.28,85.29,85.27,85.28,47835.0,75.4454,75.4542,75.4365,75.4454,47835.0
2021-05-27 14:15:00,85.28,85.29,85.27,85.28,80541.0,75.4454,75.4542,75.4365,75.4454,80541.0
2021-05-27 14:20:00,85.28,85.28,85.27,85.27,28087.0,75.4454,75.4454,75.4365,75.4365,28087.0
2021-05-27 14:25:00,85.28,85.28,85.25,85.26,140857.0,75.4454,75.4454,75.4188,75.4277,140857.0
2021-05-27 14:30:00,85.26,85.26,85.25,85.25,44619.0,75.4277,75.4277,75.4188,75.4188,44619.0
2021-05-27 14:35:00,85.26,85.27,85.25,85.27,31301.0,75.4277,75.4365,75.4188,75.4365,31301.0
2021-05-27 14:40:00,85.27,85.27,85.26,85.26,35448.0,75.4365,75.4365,75.4277,75.4277,35448.0
2021-05-27 14:45:00,85.27,85.27,85.26,85.26,36874.0,75.4365,75.4365,75.4277,75.4277,36874.0
2021-05-27 14:50:00,85.27,85.27,85.26,85.27,46695.0,75.4365,75.4365,75.4277,75.4365,46695.0
2021-05-27 14:55:00,85.27,85.27,85.26,85.27,32887.0,75.4365,75.4365,75.4277,75.4365,32887.0
2021-05-27 15:00:00,85.27,85.28,85.26,85.28,28055.0,75.4365,75.4454,75.4277,75.4454,28055.0
2021-05-27 15:05:00,85.28,85.28,85.27,85.28,99781.0,75.4454,75.4454,75.4365,75.4454,99781.0
2021-05-27 15:10:00,85.27,85.28,85.27,85.28,24606.0,75.4365,75.4454,75.4365,75.4454,24606.0
2021-05-27 15:15:00,85.27,85.28,85.27,85.28,47397.0,75.4365,75.4454,75.4365,75.4454,47397.0
2021-05-27 15:20:00,85.28,85.28,85.27,85.28,100704.0,75.4454,75.4454,75.4365,75.4454,100704.0
2021-05-27 15:25:00,85.28,85.28,85.27,85.27,75745.0,75.4454,75.4454,75.4365,75.4365,75745.0
2021-05-27 15:30:00,85.28,85.28,85.27,85.28,60004.0,75.4454,75.4454,75.4365,75.4454,60004.0
2021-05-27 15:35:00,85.28,85.28,85.27,85.28,128256.0,75.4454,75.4454,75.4365,75.4454,128256.0
2021-05-27 15:40:00,85.28,85.29,85.27,85.29,93955.0,75.4454,75.4542,75.4365,75.4542,93955.0
2021-05-27 15:45:00,85.29,85.29,85.28,85.29,56218.0,75.4542,75.4542,75.4454,75.4542,56218.0
2021-05-27 15:50:00,85.29,85.29,85.28,85.29,62563.0,75.4542,75.4542,75.4454,75.4542,62563.0
2021-05-27 15:55:00,85.29,85.29,85.25,85.27,315887.0,75.4542,75.4542,75.4188,75.4365,315887.0
2021-05-28 09:30:00,85.27,85.29,85.25,85.28,79983.0,75.4365,75.4542,75.4188,75.4454,79983.0
2021-05-28 09:35:00,85.28,85.31,85.27,85.3,52026.0,75.4454,75.4719,75.4365,75.4631,52026.0
2021-05-28 09:40:00,85.3,85.31,85.29,85.29,112996.0,75.4631,75.4719,75.4542,75.4542,112996.0
2021-05-28 09:45:00,85.3,85.3,85.29,85.3,25950.0,75.4631,75.4631,75.4542,75.4631,25950.0
2021-05-28 09:50:00,85.29,85.3,85.29,85.3,25396.0,75.4542,75.4631,75.4542,75.4631,25396.0
2021-05-28 09:55:00,85.3,85.3,85.29,85.3,19497.0,75.4631,75.4631,75.4542,75.4631,19497.0
2021-05-28 10:00:00,85.3,85.32,85.29,85.31,66828.0,75.4631,75.4808,75.4542,75.4719,66828.0
2021-05-28 10:05:00,85.31,85.32,85.31,85.31,45907.0,75.4719,75.4808,75.4719,75.4719,45907.0
2021-05-28 10:10:00,85.31,85.33,85.31,85.33,42920.0,75.4719,75.4896,75.4719,75.4896,42920.0
2021-05-28 10:15:00,85.33,85.33,85.32,85.33,27596.0,75.4896,75.4896,75.4808,75.4896,27596.0
2021-05-28 10:20:00,85.32,85.33,85.3,85.31,33858.0,75.4808,75.4896,75.4631,75.4719,33858.0
2021-05-28 10:25:00,85.3,85.31,85.3,85.31,36474.0,75.4631,75.4719,75.4631,75.4719,36474.0
2021-05-28 10:30:00,85.31,85.32,85.3,85.31,138313.0,75.4719,75.4808,75.4631,75.4719,138313.0
2021-05-28 10:35:00,85.32,85.33,85.31,85.33,31934.0,75.4808,75.4896,75.4719,75.4896,31934.0
2021-05-28 10:40:00,85.33,85.33,85.32,85.33,80373.0,75.4896,75.4896,75.4808,75.4896,80373.0
2021-05-28 10:45:00,85.33,85.33,85.32,85.33,61581.0,75.4896,75.4896,75.4808,75.4896,61581.0
2021-05-28 10:50:00,85.33,85.33,85.32,85.33,23895.0,75.4896,75.4896,75.4808,75.4896,23895.0
2021-05-28 10:55:00,85.33,85.33,85.32,85.33,31130.0,75.4896,75.4896,75.4808,75.4896,31130.0
2021-05-28 11:00:00,85.33,85.34,85.32,85.34,207848.0,75.4896,75.4985,75.4808,75.4985,207848.0
2021-05-28 11:05:00,85.34,85.34,85.32,85.33,64075.0,75.4985,75.4985,75.4808,75.4896,64075.0
2021-05-28 11:10:00,85.33,85.33,85.31,85.31,59009.0,75.4896,75.4896,75.4719,75.4719,59009.0
2021-05-28 11:15:00,85.31,85.32,85.31,85.31,41559.0,75.4719,75.4808,75.4719,75.4719,41559.0
2021-05-28 11:20:00,85.32,85.32,85.31,85.32,61361.0,75.4808,75.4808,75.4719,75.4808,61361.0
2021-05-28 11:25:00,85.32,85.32,85.31,85.32,9589.0,75.4808,75.4808,75.4719,75.4808,9589.0
2021-05-28 11:30:00,85.32,85.33,85.31,85.33,26071.0,75.4808,75.4896,75.4719,75.4896,26071.0
2021-05-28 11:35:00,85.32,85.34,85.32,85.34,48576.0,75.4808,75.4985,75.4808,75.4985,48576.0
2021-05-28 11:40:00,85.34,85.35,85.33,85.34,26444.0,75.4985,75.5073,75.4896,75.4985,26444.0
2021-05-28 11:45:00,85.35,85.35,85.34,85.34,31296.0,75.5073,75.5073,75.4985,75.4985,31296.0
2021-05-28 11:50:00,85.34,85.35,85.33,85.33,106533.0,75.4985,75.5073,75.4896,75.4896,106533.0
2021-05-28 11:55:00,85.34,85.35,85.33,85.34,45306.0,75.4985,75.5073,75.4896,75.4985,45306.0
2021-05-28 12:00:00,85.34,85.34,85.33,85.34,18431.0,75.4985,75.4985,75.4896,75.4985,18431.0
2021-05-28 12:05:00,85.33,85.35,85.33,85.34,28564.0,75.4896,75.5073,75.4896,75.4985,28564.0
2021-05-28 12:10:00,85.35,85.35,85.34,85.34,19023.0,75.5073,75.5073,75.4985,75.4985,19023.0
2021-05-28 12:15:00,85.34,85.35,85.33,85.34,55144.0,75.4985,75.5073,75.4896,75.4985,55144.0
2021-05-28 12:20:00,85.34,85.36,85.33,85.33,82325.0,75.4985,75.5162,75.4896,75.4896,82325.0
2021-05-28 12:25:00,85.34,85.34,85.33,85.33,29384.0,75.4985,75.4985,75.4896,75.4896,29384.0
2021-05-28 12:30:00,85.34,85.34,85.3,85.31,37582.0,75.4985,75.4985,75.4631,75.4719,37582.0
2021-05-28 12:35:00,85.31,85.31,85.3,85.31,55343.0,75.4719,75.4719,75.4631,75.4719,55343.0
2021-05-28 12:40:00,85.31,85.32,85.3,85.31,54149.0,75.4719,75.4808,75.4631,75.4719,54149.0
2021-05-28 12:45:00,85.31,85.32,85.31,85.31,35861.0,75.4719,75.4808,75.4719,75.4719,35861.0
2021-05-28 12:50:00,85.31,85.33,85.31,85.33,40116.0,75.4719,75.4896,75.4719,75.4896,40116.0
2021-05-28 12:55:00,85.33,85.33,85.31,85.33,52378.0,75.4896,75.4896,75.4719,75.4896,52378.0
2021-05-28 13:00:00,85.33,85.35,85.32,85.34,41925.0,75.4896,75.5073,75.4808,75.4985,41925.0
2021-05-28 13:05:00,85.35,85.36,85.34,85.35,42385.0,75.5073,75.5162,75.4985,75.5073,42385.0
2021-05-28 13:10:00,85.35,85.36,85.33,85.34,46950.0,75.5073,75.5162,75.4896,75.4985,46950.0
2021-05-28 13:15:00,85.34,85.35,85.33,85.34,26239.0,75.4985,75.5073,75.4896,75.4985,26239.0
2021-05-28 13:20:00,85.34,85.35,85.34,85.34,43063.0,75.4985,75.5073,75.4985,75.4985,43063.0
2021-05-28 13:25:00,85.35,85.36,85.34,85.34,183496.0,75.5073,75.5162,75.4985,75.4985,183496.0
2021-05-28 13:30:00,85.34,85.37,85.34,85.37,65510.0,75.4985,75.525,75.4985,75.525,65510.0
2021-05-28 13:35:00,85.36,85.37,85.36,85.37,35028.0,75.5162,75.525,75.5162,75.525,35028.0
2021-05-28 13:40:00,85.37,85.38,85.36,85.38,69810.0,75.525,75.5338,75.5162,75.5338,69810.0
2021-05-28 13:45:00,85.38,85.38,85.35,85.36,255663.0,75.5338,75.5338,75.5073,75.5162,255663.0
2021-05-28 13:50:00,85.36,85.36,85.34,85.34,16549.0,75.5162,75.5162,75.4985,75.4985,16549.0
2021-05-28 13:55:00,85.34,85.38,85.34,85.37,222793.0,75.4985,75.5338,75.4985,75.525,222793.0
2021-05-28 14:00:00,85.38,85.39,85.3,85.31,86621.0,75.5338,75.5427,75.4631,75.4719,86621.0
2021-05-28 14:05:00,85.31,85.31,85.29,85.3,66308.0,75.4719,75.4719,75.4542,75.4631,66308.0
2021-05-28 14:10:00,85.29,85.3,85.28,85.29,55665.0,75.4542,75.4631,75.4454,75.4542,55665.0
2021-05-28 14:15:00,85.29,85.3,85.28,85.3,22340.0,75.4542,75.4631,75.4454,75.4631,22340.0
2021-05-28 14:20:00,85.3,85.3,85.29,85.3,39891.0,75.4631,75.4631,75.4542,75.4631,39891.0
2021-05-28 14:25:00,85.3,85.3,85.29,85.3,13173.0,75.4631,75.4631,75.4542,75.4631,13173.0
2021-05-28 14:30:00,85.3,85.3,85.29,85.3,28802.0,75.4631,75.4631,75.4542,75.4631,28802.0
2021-05-28 14:35:00,85.3,85.31,85.29,85.3,23388.0,75.4631,75.4719,75.4542,75.4631,23388.0
2021-05-28 14:40:00,85.3,85.3,85.29,85.3,28767.0,75.4631,75.4631,75.4542,75.4631,28767.0
2021-05-28 14:45:00,85.29,85.3,85.29,85.29,9746.0,75.4542,75.4631,75.4542,75.4542,9746.0
2021-05-28 14:50:00,85.3,85.31,85.29,85.31,29153.0,75.4631,75.4719,75.4542,75.4719,29153.0
2021-05-28 14:55:00,85.31,85.31,85.29,85.31,28877.0,75.4719,75.4719,75.4542,75.4719,28877.0
2021-05-28 15:00:00,85.31,85.31,85.3,85.31,21684.0,75.4719,75.4719,75.4631,75.4719,21684.0
2021-05-28 15:05:00,85.31,85.31,85.3,85.31,63052.0,75.4719,75.4719,75.4631,75.4719,63052.0
2021-05-28 15:10:00,85.31,85.31,85.3,85.3,31398.0,75.4719,75.4719,75.4631,75.4631,31398.0
2021-05-28 15:15:00,85.31,85.31,85.3,85.31,12696.0,75.4719,75.4719,75.4631,75.4719,12696.0
2021-05-28 15:20:00,85.3,85.31,85.3,85.31,30676.0,75.4631,75.4719,75.4631,75.4719,30676.0
2021-05-28 15:25:00,85.31,85.31,85.3,85.3,30429.0,75.4719,75.4719,75.4631,75.4631,30429.0
2021-05-28 15:30:00,85.31,85.31,85.3,85.31,21210.0,75.4719,75.4719,75.4631,75.4719,21210.0
2021-05-28 15:35:00,85.31,85.31,85.3,85.31,13856.0,75.4719,75.4719,75.4631,75.4719,13856.0
2021-05-28 15:40:00,85.31,85.31,85.3,85.3,8961.0,75.4719,75.4719,75.4631,75.4631,8961.0
2021-05-28 15:45:00,85.31,85.31,85.3,85.31,31468.0,75.4719,75.4719,75.4631,75.4719,31468.0
2021-05-28 15:50:00,85.31,85.31,85.3,85.31,80204.0,75.4719,75.4719,75.4631,75.4719,80204.0
2021-05-28 15:55:00,85.3,85.3,85.26,85.26,210685.0,75.4631,75.4631,75.4277,75.4277,210685.0
2021-06-01 09:30:00,85.07,85.09,85.04,85.05,217098.0,75.3785,75.3962,75.3519,75.3608,217098.0
2021-06-01 09:35:00,85.05,85.05,85.04,85.05,71947.0,75.3608,75.3608,75.3519,75.3608,71947.0
2021-06-01 09:40:00,85.05,85.05,85.01,85.01,57020.0,75.3608,75.3608,75.3253,75.3253,57020.0
2021-06-01 09:45:00,85.02,85.02,85.0,85.01,33808.0,75.3342,75.3342,75.3165,75.3253,33808.0
2021-06-01 09:50:00,85.01,85.01,84.98,84.99,208507.0,75.3253,75.3253,75.2988,75.3076,208507.0
2021-06-01 09:55:00,84.98,85.0,84.98,84.99,22648.0,75.2988,75.3165,75.2988,75.3076,22648.0
2021-06-01 10:00:00,85.0,85.03,84.99,85.01,78882.0,75.3165,75.3431,75.3076,75.3253,78882.0
2021-06-01 10:05:00,85.01,85.02,84.99,85.0,26756.0,75.3253,75.3342,75.3076,75.3165,26756.0
2021-06-01 10:10:00,85.0,85.01,84.99,85.0,20873.0,75.3165,75.3253,75.3076,75.3165,20873.0
2021-06-01 10:15:00,84.99,85.0,84.99,85.0,41286.0,75.3076,75.3165,75.3076,75.3165,41286.0
2021-06-01 10:20:00,85.0,85.0,84.98,84.99,109532.0,75.3165,75.3165,75.2988,75.3076,109532.0
2021-06-01 10:25:00,85.0,85.03,85.0,85.03,17120.0,75.3165,75.3431,75.3165,75.3431,17120.0
2021-06-01 10:30:00,85.03,85.03,85.01,85.02,36064.0,75.3431,75.3431,75.3253,75.3342,36064.0
2021-06-01 10:35:00,85.02,85.03,85.01,85.03,18447.0,75.3342,75.3431,75.3253,75.3431,18447.0
2021-06-01 10:40:00,85.03,85.04,85.02,85.03,166690.0,75.3431,75.3519,75.3342,75.3431,166690.0
2021-06-01 10:45:00,85.03,85.03,85.01,85.02,27120.0,75.3431,75.3431,75.3253,75.3342,27120.0
2021-06-01 10:50:00,85.02,85.02,85.0,85.02,44787.0,75.3342,75.3342,75.3165,75.3342,44787.0
2021-06-01 10:55:00,85.01,85.04,85.01,85.03,44270.0,75.3253,75.3519,75.3253,75.3431,44270.0
2021-06-01 11:00:00,85.03,85.04,85.02,85.04,47821.0,75.3431,75.3519,75.3342,75.3519,47821.0
2021-06-01 11:05:00,85.03,85.05,85.03,85.04,53802.0,75.3431,75.3608,75.3431,75.3519,53802.0
2021-06-01 11:10:00,85.05,85.05,85.04,85.05,31600.0,75.3608,75.3608,75.3519,75.3608,31600.0
2021-06-01 11:15:00,85.05,85.05,85.04,85.05,27634.0,75.3608,75.3608,75.3519,75.3608,27634.0
2021-06-01 11:20:00,85.05,85.06,85.04,85.06,49362.0,75.3608,75.3696,75.3519,75.3696,49362.0
2021-06-01 11:25:00,85.05,85.06,85.05,85.06,25713.0,75.3608,75.3696,75.3608,75.3696,25713.0
2021-06-01 11:30:00,85.06,85.06,85.05,85.05,30352.0,75.3696,75.3696,75.3608,75.3608,30352.0
2021-06-01 11:35:00,85.05,85.06,85.05,85.05,22719.0,75.3608,75.3696,75.3608,75.3608,22719.0
2021-06-01 11:40:00,85.06,85.06,85.04,85.05,50415.0,75.3696,75.3696,75.3519,75.3608,50415.0
2021-06-01 11:45:00,85.05,85.06,85.04,85.06,73766.0,75.3608,75.3696,75.3519,75.3696,73766.0
2021-06-01 11:50:00,85.06,85.08,85.05,85.08,71413.0,75.3696,75.3874,75.3608,75.3874,71413.0
2021-06-01 11:55:00,85.08,85.09,85.07,85.09,39103.0,75.3874,75.3962,75.3785,75.3962,39103.0
2021-06-01 12:00:00,85.09,85.09,85.08,85.08,28197.0,75.3962,75.3962,75.3874,75.3874,28197.0
2021-06-01 12:05:00,85.09,85.1,85.08,85.1,38288.0,75.3962,75.4051,75.3874,75.4051,38288.0
2021-06-01 12:10:00,85.09,85.11,85.09,85.1,24136.0,75.3962,75.4139,75.3962,75.4051,24136.0
2021-06-01 12:15:00,85.11,85.11,85.1,85.11,39348.0,75.4139,75.4139,75.4051,75.4139,39348.0
2021-06-01 12:20:00,85.11,85.12,85.1,85.12,34126.0,75.4139,75.4228,75.4051,75.4228,34126.0
2021-06-01 12:25:00,85.12,85.12,85.11,85.12,20109.0,75.4228,75.4228,75.4139,75.4228,20109.0
2021-06-01 12:30:00,85.12,85.12,85.11,85.12,265044.0,75.4228,75.4228,75.4139,75.4228,265044.0
2021-06-01 12:35:00,85.12,85.12,85.1,85.11,46217.0,75.4228,75.4228,75.4051,75.4139,46217.0
2021-06-01 12:40:00,85.11,85.11,85.1,85.11,14847.0,75.4139,75.4139,75.4051,75.4139,14847.0
2021-06-01 12:45:00,85.11,85.11,85.1,85.1,37095.0,75.4139,75.4139,75.4051,75.4051,37095.0
2021-06-01 12:50:00,85.1,85.11,85.1,85.11,24202.0,75.4051,75.4139,75.4051,75.4139,24202.0
2021-06-01 12:55:00,85.11,85.12,85.1,85.12,52764.0,75.4139,75.4228,75.4051,75.4228,52764.0
2021-06-01 13:00:00,85.11,85.13,85.11,85.13,16653.0,75.4139,75.4317,75.4139,75.4317,16653.0
2021-06-01 13:05:00,85.13,85.13,85.12,85.13,32300.0,75.4317,75.4317,75.4228,75.4317,32300.0
2021-06-01 13:10:00,85.13,85.14,85.12,85.13,18720.0,75.4317,75.4405,75.4228,75.4317,18720.0
2021-06-01 13:15:00,85.13,85.14,85.12,85.13,29693.0,75.4317,75.4405,75.4228,75.4317,29693.0
2021-06-01 13:20:00,85.13,85.13,85.11,85.12,32647.0,75.4317,75.4317,75.4139,75.4228,32647.0
2021-06-01 13:25:00,85.12,85.12,85.1,85.11,44010.0,75.4228,75.4228,75.4051,75.4139,44010.0
2021-06-01 13:30:00,85.11,85.12,85.1,85.12,61005.0,75.4139,75.4228,75.4051,75.4228,61005.0
2021-06-01 13:35:00,85.11,85.12,85.11,85.12,38364.0,75.4139,75.4228,75.4139,75.4228,38364.0
2021-06-01 13:40:00,85.12,85.12,85.11,85.12,11562.0,75.4228,75.4228,75.4139,75.4228,11562.0
2021-06-01 13:45:00,85.11,85.13,85.11,85.13,15628.0,75.4139,75.4317,75.4139,75.4317,15628.0
2021-06-01 13:50:00,85.13,85.13,85.11,85.13,24074.0,75.4317,75.4317,75.4139,75.4317,24074.0
2021-06-01 13:55:00,85.13,85.14,85.12,85.13,33318.0,75.4317,75.4405,75.4228,75.4317,33318.0
2021-06-01 14:00:00,85.13,85.13,85.12,85.13,23997.0,75.4317,75.4317,75.4228,75.4317,23997.0
2021-06-01 14:05:00,85.13,85.13,85.12,85.13,43201.0,75.4317,75.4317,75.4228,75.4317,43201.0
2021-06-01 14:10:00,85.13,85.13,85.12,85.13,61353.0,75.4317,75.4317,75.4228,75.4317,61353.0
2021-06-01 14:15:00,85.13,85.13,85.12,85.13,18895.0,75.4317,75.4317,75.4228,75.4317,18895.0
2021-06-01 14:20:00,85.13,85.13,85.12,85.12,22755.0,75.4317,75.4317,75.4228,75.4228,22755.0
2021-06-01 14:25:00,85.13,85.13,85.12,85.13,22250.0,75.4317,75.4317,75.4228,75.4317,22250.0
2021-06-01 14:30:00,85.13,85.13,85.12,85.13,49952.0,75.4317,75.4317,75.4228,75.4317,49952.0
2021-06-01 14:35:00,85.13,85.13,85.11,85.13,53031.0,75.4317,75.4317,75.4139,75.4317,53031.0
2021-06-01 14:40:00,85.13,85.13,85.12,85.13,41630.0,75.4317,75.4317,75.4228,75.4317,41630.0
2021-06-01 14:45:00,85.12,85.13,85.12,85.12,22465.0,75.4228,75.4317,75.4228,75.4228,22465.0
2021-06-01 14:50:00,85.13,85.13,85.11,85.12,58484.0,75.4317,75.4317,75.4139,75.4228,58484.0
2021-06-01 14:55:00,85.12,85.12,85.11,85.12,36954.0,75.4228,75.4228,75.4139,75.4228,36954.0
2021-06-01 15:00:00,85.12,85.12,85.1,85.1,45565.0,75.4228,75.4228,75.4051,75.4051,45565.0
2021-06-01 15:05:00,85.11,85.11,85.1,85.11,52379.0,75.4139,75.4139,75.4051,75.4139,52379.0
2021-06-01 15:10:00,85.11,85.11,85.1,85.11,98884.0,75.4139,75.4139,75.4051,75.4139,98884.0
2021-06-01 15:15:00,85.1,85.11,85.1,85.1,50265.0,75.4051,75.4139,75.4051,75.4051,50265.0
2021-06-01 15:20:00,85.11,85.11,85.1,85.11,24950.0,75.4139,75.4139,75.4051,75.4139,24950.0
2021-06-01 15:25:00,85.1,85.11,85.1,85.11,88133.0,75.4051,75.4139,75.4051,75.4139,88133.0
2021-06-01 15:30:00,85.11,85.11,85.1,85.1,32893.0,75.4139,75.4139,75.4051,75.4051,32893.0
2021-06-01 15:35:00,85.1,85.11,85.1,85.11,61503.0,75.4051,75.4139,75.4051,75.4139,61503.0
2021-06-01 15:40:00,85.11,85.11,85.1,85.11,125546.0,75.4139,75.4139,75.4051,75.4139,125546.0
2021-06-01 15:45:00,85.11,85.12,85.1,85.12,480788.0,75.4139,75.4228,75.4051,75.4228,480788.0
2021-06-01 15:50:00,85.12,85.12,85.11,85.12,58778.0,75.4228,75.4228,75.4139,75.4228,58778.0
2021-06-01 15:55:00,85.12,85.12,85.1,85.11,201824.0,75.4228,75.4228,75.4051,75.4139,201824.0
2021-06-02 09:30:00,85.17,85.21,85.08,85.2,175570.0,75.4671,75.5026,75.3874,75.4937,175570.0
2021-06-02 09:35:00,85.2,85.22,85.19,85.22,99728.0,75.4937,75.5114,75.4848,75.5114,99728.0
2021-06-02 09:40:00,85.21,85.23,85.21,85.23,37782.0,75.5026,75.5203,75.5026,75.5203,37782.0
2021-06-02 09:45:00,85.23,85.23,85.21,85.22,36861.0,75.5203,75.5203,75.5026,75.5114,36861.0
2021-06-02 09:50:00,85.21,85.23,85.21,85.22,168251.0,75.5026,75.5203,75.5026,75.5114,168251.0
2021-06-02 09:55:00,85.21,85.22,85.17,85.17,95738.0,75.5026,75.5114,75.4671,75.4671,95738.0
2021-06-02 10:00:00,85.17,85.18,85.16,85.17,104621.0,75.4671,75.476,75.4582,75.4671,104621.0
2021-06-02 10:05:00,85.17,85.19,85.16,85.19,122220.0,75.4671,75.4848,75.4582,75.4848,122220.0
2021-06-02 10:10:00,85.19,85.19,85.18,85.19,52979.0,75.4848,75.4848,75.476,75.4848,52979.0
2021-06-02 10:15:00,85.19,85.19,85.18,85.19,24855.0,75.4848,75.4848,75.476,75.4848,24855.0
2021-06-02 10:20:00,85.19,85.2,85.18,85.2,32384.0,75.4848,75.4937,75.476,75.4937,32384.0
2021-06-02 10:25:00,85.19,85.2,85.19,85.2,16232.0,75.4848,75.4937,75.4848,75.4937,16232.0
2021-06-02 10:30:00,85.19,85.2,85.18,85.19,55849.0,75.4848,75.4937,75.476,75.4848,55849.0
2021-06-02 10:35:00,85.19,85.21,85.18,85.2,46965.0,75.4848,75.5026,75.476,75.4937,46965.0
2021-06-02 10:40:00,85.2,85.21,85.2,85.21,159551.0,75.4937,75.5026,75.4937,75.5026,159551.0
2021-06-02 10:45:00,85.2,85.22,85.2,85.21,259338.0,75.4937,75.5114,75.4937,75.5026,259338.0
2021-06-02 10:50:00,85.21,85.21,85.2,85.2,55667.0,75.5026,75.5026,75.4937,75.4937,55667.0
2021-06-02 10:55:00,85.2,85.21,85.19,85.2,39292.0,75.4937,75.5026,75.4848,75.4937,39292.0
2021-06-02 11:00:00,85.2,85.21,85.19,85.21,30059.0,75.4937,75.5026,75.4848,75.5026,30059.0
2021-06-02 11:05:00,85.2,85.21,85.2,85.2,48685.0,75.4937,75.5026,75.4937,75.4937,48685.0
2021-06-02 11:10:00,85.21,85.22,85.2,85.22,40421.0,75.5026,75.5114,75.4937,75.5114,40421.0
2021-06-02 11:15:00,85.22,85.22,85.21,85.22,39395.0,75.5114,75.5114,75.5026,75.5114,39395.0
2021-06-02 11:20:00,85.22,85.22,85.19,85.2,61224.0,75.5114,75.5114,75.4848,75.4937,61224.0
2021-06-02 11:25:00,85.2,85.2,85.19,85.19,24921.0,75.4937,75.4937,75.4848,75.4848,24921.0
2021-06-02 11:30:00,85.2,85.2,85.19,85.19,45044.0,75.4937,75.4937,75.4848,75.4848,45044.0
2021-06-02 11:35:00,85.19,85.2,85.19,85.2,43419.0,75.4848,75.4937,75.4848,75.4937,43419.0
2021-06-02 11:40:00,85.2,85.22,85.19,85.22,81623.0,75.4937,75.5114,75.4848,75.5114,81623.0
2021-06-02 11:45:00,85.22,85.22,85.21,85.22,25751.0,75.5114,75.5114,75.5026,75.5114,25751.0
2021-06-02 11:50:00,85.22,85.22,85.21,85.22,35650.0,75.5114,75.5114,75.5026,75.5114,35650.0
2021-06-02 11:55:00,85.22,85.22,85.21,85.21,33669.0,75.5114,75.5114,75.5026,75.5026,33669.0
2021-06-02 12:00:00,85.22,85.22,85.21,85.22,20497.0,75.5114,75.5114,75.5026,75.5114,20497.0
2021-06-02 12:05:00,85.22,85.22,85.21,85.22,14235.0,75.5114,75.5114,75.5026,75.5114,14235.0
2021-06-02 12:10:00,85.22,85.23,85.22,85.23,34722.0,75.5114,75.5203,75.5114,75.5203,34722.0
2021-06-02 12:15:00,85.23,85.23,85.22,85.23,17589.0,75.5203,75.5203,75.5114,75.5203,17589.0
2021-06-02 12:20:00,85.23,85.23,85.21,85.22,25551.0,75.5203,75.5203,75.5026,75.5114,25551.0
2021-06-02 12:25:00,85.22,85.22,85.21,85.22,48510.0,75.5114,75.5114,75.5026,75.5114,48510.0
2021-06-02 12:30:00,85.22,85.22,85.21,85.22,17903.0,75.5114,75.5114,75.5026,75.5114,17903.0
2021-06-02 12:35:00,85.22,85.22,85.21,85.22,19289.0,75.5114,75.5114,75.5026,75.5114,19289.0
2021-06-02 12:40:00,85.22,85.22,85.21,85.22,15857.0,75.5114,75.5114,75.5026,75.5114,15857.0
2021-06-02 12:45:00,85.22,85.22,85.21,85.22,17274.0,75.5114,75.5114,75.5026,75.5114,17274.0
2021-06-02 12:50:00,85.22,85.22,85.2,85.21,24739.0,75.5114,75.5114,75.4937,75.5026,24739.0
2021-06-02 12:55:00,85.21,85.21,85.2,85.2,36099.0,75.5026,75.5026,75.4937,75.4937,36099.0
2021-06-02 13:00:00,85.2,85.21,85.2,85.2,95624.0,75.4937,75.5026,75.4937,75.4937,95624.0
2021-06-02 13:05:00,85.2,85.21,85.2,85.2,29899.0,75.4937,75.5026,75.4937,75.4937,29899.0
2021-06-02 13:10:00,85.2,85.21,85.19,85.2,61254.0,75.4937,75.5026,75.4848,75.4937,61254.0
2021-06-02 13:15:00,85.2,85.2,85.18,85.19,150151.0,75.4937,75.4937,75.476,75.4848,150151.0
2021-06-02 13:20:00,85.19,85.19,85.16,85.17,64235.0,75.4848,75.4848,75.4582,75.4671,64235.0
2021-06-02 13:25:00,85.17,85.17,85.16,85.17,30380.0,75.4671,75.4671,75.4582,75.4671,30380.0
2021-06-02 13:30:00,85.17,85.17,85.16,85.17,19577.0,75.4671,75.4671,75.4582,75.4671,19577.0
2021-06-02 13:35:00,85.17,85.17,85.16,85.17,84563.0,75.4671,75.4671,75.4582,75.4671,84563.0
2021-06-02 13:40:00,85.17,85.18,85.17,85.17,62346.0,75.4671,75.476,75.4671,75.4671,62346.0
2021-06-02 13:45:00,85.17,85.18,85.16,85.17,29861.0,75.4671,75.476,75.4582,75.4671,29861.0
2021-06-02 13:50:00,85.17,85.18,85.16,85.17,53096.0,75.4671,75.476,75.4582,75.4671,53096.0
2021-06-02 13:55:00,85.17,85.18,85.17,85.17,66606.0,75.4671,75.476,75.4671,75.4671,66606.0
2021-06-02 14:00:00,85.17,85.18,85.16,85.17,40310.0,75.4671,75.476,75.4582,75.4671,40310.0
2021-06-02 14:05:00,85.17,85.18,85.16,85.18,30379.0,75.4671,75.476,75.4582,75.476,30379.0
2021-06-02 14:10:00,85.18,85.18,85.17,85.17,29864.0,75.476,75.476,75.4671,75.4671,29864.0
2021-06-02 14:15:00,85.17,85.18,85.17,85.18,52119.0,75.4671,75.476,75.4671,75.476,52119.0
2021-06-02 14:20:00,85.18,85.19,85.17,85.19,69183.0,75.476,75.4848,75.4671,75.4848,69183.0
2021-06-02 14:25:00,85.19,85.19,85.18,85.19,50974.0,75.4848,75.4848,75.476,75.4848,50974.0
2021-06-02 14:30:00,85.19,85.19,85.18,85.19,61858.0,75.4848,75.4848,75.476,75.4848,61858.0
2021-06-02 14:35:00,85.18,85.19,85.18,85.19,25016.0,75.476,75.4848,75.476,75.4848,25016.0
2021-06-02 14:40:00,85.19,85.2,85.18,85.19,57722.0,75.4848,75.4937,75.476,75.4848,57722.0
2021-06-02 14:45:00,85.2,85.2,85.19,85.2,32512.0,75.4937,75.4937,75.4848,75.4937,32512.0
2021-06-02 14:50:00,85.2,85.2,85.19,85.2,25952.0,75.4937,75.4937,75.4848,75.4937,25952.0
2021-06-02 14:55:00,85.19,85.2,85.19,85.2,12515.0,75.4848,75.4937,75.4848,75.4937,12515.0
2021-06-02 15:00:00,85.2,85.2,85.19,85.2,25557.0,75.4937,75.4937,75.4848,75.4937,25557.0
2021-06-02 15:05:00,85.2,85.2,85.19,85.2,115075.0,75.4937,75.4937,75.4848,75.4937,115075.0
2021-06-02 15:10:00,85.2,85.21,85.19,85.2,39733.0,75.4937,75.5026,75.4848,75.4937,39733.0
2021-06-02 15:15:00,85.2,85.21,85.2,85.2,30855.0,75.4937,75.5026,75.4937,75.4937,30855.0
2021-06-02 15:20:00,85.2,85.21,85.2,85.2,61755.0,75.4937,75.5026,75.4937,75.4937,61755.0
2021-06-02 15:25:00,85.21,85.21,85.2,85.2,62902.0,75.5026,75.5026,75.4937,75.4937,62902.0
2021-06-02 15:30:00,85.2,85.21,85.2,85.2,54575.0,75.4937,75.5026,75.4937,75.4937,54575.0
2021-06-02 15:35:00,85.2,85.21,85.19,85.2,93956.0,75.4937,75.5026,75.4848,75.4937,93956.0
2021-06-02 15:40:00,85.2,85.2,85.19,85.2,31243.0,75.4937,75.4937,75.4848,75.4937,31243.0
2021-06-02 15:45:00,85.2,85.2,85.19,85.2,51878.0,75.4937,75.4937,75.4848,75.4937,51878.0
2021-06-02 15:50:00,85.2,85.21,85.19,85.21,120084.0,75.4937,75.5026,75.4848,75.5026,120084.0
2021-06-02 15:55:00,85.21,85.21,85.2,85.21,190900.0,75.5026,75.5026,75.4937,75.5026,190900.0
2021-06-03 09:30:00,85.13,85.13,85.06,85.06,201774.0,75.4317,75.4317,75.3696,75.3696,201774.0
2021-06-03 09:35:00,85.06,85.07,85.03,85.05,32531.0,75.3696,75.3785,75.3431,75.3608,32531.0
2021-06-03 09:40:00,85.04,85.07,85.04,85.06,22761.0,75.3519,75.3785,75.3519,75.3696,22761.0
2021-06-03 09:45:00,85.06,85.06,85.05,85.06,53069.0,75.3696,75.3696,75.3608,75.3696,53069.0
2021-06-03 09:50:00,85.05,85.06,85.05,85.05,28676.0,75.3608,75.3696,75.3608,75.3608,28676.0
2021-06-03 09:55:00,85.04,85.06,85.04,85.05,13242.0,75.3519,75.3696,75.3519,75.3608,13242.0
2021-06-03 10:00:00,85.05,85.07,85.04,85.06,21802.0,75.3608,75.3785,75.3519,75.3696,21802.0
2021-06-03 10:05:00,85.06,85.07,85.05,85.06,26466.0,75.3696,75.3785,75.3608,75.3696,26466.0
2021-06-03 10:10:00,85.06,85.06,85.04,85.05,55642.0,75.3696,75.3696,75.3519,75.3608,55642.0
2021-06-03 10:15:00,85.05,85.06,85.05,85.06,23862.0,75.3608,75.3696,75.3608,75.3696,23862.0
2021-06-03 10:20:00,85.06,85.06,85.04,85.04,24780.0,75.3696,75.3696,75.3519,75.3519,24780.0
2021-06-03 10:25:00,85.04,85.05,85.04,85.05,33333.0,75.3519,75.3608,75.3519,75.3608,33333.0
2021-06-03 10:30:00,85.05,85.07,85.04,85.06,77837.0,75.3608,75.3785,75.3519,75.3696,77837.0
2021-06-03 10:35:00,85.06,85.07,85.06,85.07,27112.0,75.3696,75.3785,75.3696,75.3785,27112.0
2021-06-03 10:40:00,85.06,85.08,85.06,85.07,47668.0,75.3696,75.3874,75.3696,75.3785,47668.0
2021-06-03 10:45:00,85.06,85.07,85.04,85.05,60564.0,75.3696,75.3785,75.3519,75.3608,60564.0
2021-06-03 10:50:00,85.05,85.07,85.04,85.06,33040.0,75.3608,75.3785,75.3519,75.3696,33040.0
2021-06-03 10:55:00,85.06,85.07,85.06,85.07,50420.0,75.3696,75.3785,75.3696,75.3785,50420.0
2021-06-03 11:00:00,85.06,85.08,85.06,85.08,40546.0,75.3696,75.3874,75.3696,75.3874,40546.0
2021-06-03 11:05:00,85.08,85.09,85.07,85.09,58383.0,75.3874,75.3962,75.3785,75.3962,58383.0
2021-06-03 11:10:00,85.09,85.1,85.08,85.08,78688.0,75.3962,75.4051,75.3874,75.3874,78688.0
2021-06-03 11:15:00,85.08,85.1,85.07,85.09,38448.0,75.3874,75.4051,75.3785,75.3962,38448.0
2021-06-03 11:20:00,85.09,85.09,85.07,85.08,45587.0,75.3962,75.3962,75.3785,75.3874,45587.0
2021-06-03 11:25:00,85.08,85.09,85.07,85.09,24218.0,75.3874,75.3962,75.3785,75.3962,24218.0
2021-06-03 11:30:00,85.09,85.09,85.07,85.07,15647.0,75.3962,75.3962,75.3785,75.3785,15647.0
2021-06-03 11:35:00,85.08,85.08,85.07,85.08,22886.0,75.3874,75.3874,75.3785,75.3874,22886.0
2021-06-03 11:40:00,85.08,85.08,85.06,85.06,25700.0,75.3874,75.3874,75.3696,75.3696,25700.0
2021-06-03 11:45:00,85.06,85.07,85.06,85.07,8925.0,75.3696,75.3785,75.3696,75.3785,8925.0
2021-06-03 11:50:00,85.06,85.07,85.06,85.07,20333.0,75.3696,75.3785,75.3696,75.3785,20333.0
2021-06-03 11:55:00,85.07,85.08,85.06,85.08,35794.0,75.3785,75.3874,75.3696,75.3874,35794.0
2021-06-03 12:00:00,85.07,85.08,85.07,85.07,14428.0,75.3785,75.3874,75.3785,75.3785,14428.0
2021-06-03 12:05:00,85.08,85.08,85.07,85.08,23085.0,75.3874,75.3874,75.3785,75.3874,23085.0
2021-06-03 12:10:00,85.08,85.08,85.06,85.06,25229.0,75.3874,75.3874,75.3696,75.3696,25229.0
2021-06-03 12:15:00,85.06,85.07,85.04,85.04,53231.0,75.3696,75.3785,75.3519,75.3519,53231.0
2021-06-03 12:20:00,85.05,85.05,85.03,85.03,27960.0,75.3608,75.3608,75.3431,75.3431,27960.0
2021-06-03 12:25:00,85.04,85.04,85.03,85.04,25077.0,75.3519,75.3519,75.3431,75.3519,25077.0
2021-06-03 12:30:00,85.04,85.04,85.03,85.04,7297.0,75.3519,75.3519,75.3431,75.3519,7297.0
2021-06-03 12:35:00,85.04,85.05,85.03,85.05,19208.0,75.3519,75.3608,75.3431,75.3608,19208.0
2021-06-03 12:40:00,85.05,85.05,85.04,85.05,16164.0,75.3608,75.3608,75.3519,75.3608,16164.0
2021-06-03 12:45:00,85.05,85.05,85.04,85.05,27362.0,75.3608,75.3608,75.3519,75.3608,27362.0
2021-06-03 12:50:00,85.05,85.06,85.04,85.05,18793.0,75.3608,75.3696,75.3519,75.3608,18793.0
2021-06-03 12:55:00,85.05,85.07,85.05,85.06,41568.0,75.3608,75.3785,75.3608,75.3696,41568.0
2021-06-03 13:00:00,85.06,85.07,85.06,85.06,15898.0,75.3696,75.3785,75.3696,75.3696,15898.0
2021-06-03 13:05:00,85.07,85.08,85.06,85.06,29249.0,75.3785,75.3874,75.3696,75.3696,29249.0
2021-06-03 13:10:00,85.06,85.08,85.06,85.07,53626.0,75.3696,75.3874,75.3696,75.3785,53626.0
2021-06-03 13:15:00,85.08,85.08,85.06,85.07,14828.0,75.3874,75.3874,75.3696,75.3785,14828.0
2021-06-03 13:20:00,85.06,85.08,85.06,85.08,23300.0,75.3696,75.3874,75.3696,75.3874,23300.0
2021-06-03 13:25:00,85.08,85.09,85.07,85.08,53850.0,75.3874,75.3962,75.3785,75.3874,53850.0
2021-06-03 13:30:00,85.08,85.09,85.07,85.09,22088.0,75.3874,75.3962,75.3785,75.3962,22088.0
2021-06-03 13:35:00,85.08,85.09,85.08,85.09,13795.0,75.3874,75.3962,75.3874,75.3962,13795.0
2021-06-03 13:40:00,85.09,85.09,85.08,85.09,32112.0,75.3962,75.3962,75.3874,75.3962,32112.0
2021-06-03 13:45:00,85.09,85.09,85.08,85.09,8944.0,75.3962,75.3962,75.3874,75.3962,8944.0
2021-06-03 13:50:00,85.08,85.09,85.07,85.07,21733.0,75.3874,75.3962,75.3785,75.3785,21733.0
2021-06-03 13:55:00,85.08,85.08,85.07,85.08,29712.0,75.3874,75.3874,75.3785,75.3874,29712.0
2021-06-03 14:00:00,85.08,85.08,85.06,85.06,22040.0,75.3874,75.3874,75.3696,75.3696,22040.0
2021-06-03 14:05:00,85.06,85.07,85.06,85.06,33675.0,75.3696,75.3785,75.3696,75.3696,33675.0
2021-06-03 14:10:00,85.06,85.07,85.06,85.06,27763.0,75.3696,75.3785,75.3696,75.3696,27763.0
2021-06-03 14:15:00,85.07,85.07,85.06,85.07,67827.0,75.3785,75.3785,75.3696,75.3785,67827.0
2021-06-03 14:20:00,85.06,85.08,85.06,85.08,49456.0,75.3696,75.3874,75.3696,75.3874,49456.0
2021-06-03 14:25:00,85.08,85.08,85.07,85.07,71863.0,75.3874,75.3874,75.3785,75.3785,71863.0
2021-06-03 14:30:00,85.08,85.08,85.07,85.07,52941.0,75.3874,75.3874,75.3785,75.3785,52941.0
2021-06-03 14:35:00,85.08,85.08,85.07,85.08,19731.0,75.3874,75.3874,75.3785,75.3874,19731.0
2021-06-03 14:40:00,85.08,85.08,85.07,85.08,25950.0,75.3874,75.3874,75.3785,75.3874,25950.0
2021-06-03 14:45:00,85.08,85.08,85.07,85.08,39305.0,75.3874,75.3874,75.3785,75.3874,39305.0
2021-06-03 14:50:00,85.08,85.08,85.07,85.08,33313.0,75.3874,75.3874,75.3785,75.3874,33313.0
2021-06-03 14:55:00,85.07,85.08,85.06,85.06,38184.0,75.3785,75.3874,75.3696,75.3696,38184.0
2021-06-03 15:00:00,85.06,85.06,85.05,85.05,39369.0,75.3696,75.3696,75.3608,75.3608,39369.0
2021-06-03 15:05:00,85.06,85.06,85.05,85.06,13530.0,75.3696,75.3696,75.3608,75.3696,13530.0
2021-06-03 15:10:00,85.06,85.07,85.05,85.07,62933.0,75.3696,75.3785,75.3608,75.3785,62933.0
2021-06-03 15:15:00,85.07,85.07,85.05,85.06,62671.0,75.3785,75.3785,75.3608,75.3696,62671.0
2021-06-03 15:20:00,85.06,85.06,85.05,85.06,43463.0,75.3696,75.3696,75.3608,75.3696,43463.0
2021-06-03 15:25:00,85.06,85.07,85.05,85.06,37125.0,75.3696,75.3785,75.3608,75.3696,37125.0
2021-06-03 15:30:00,85.06,85.07,85.06,85.06,22351.0,75.3696,75.3785,75.3696,75.3696,22351.0
2021-06-03 15:35:00,85.07,85.07,85.05,85.05,71253.0,75.3785,75.3785,75.3608,75.3608,71253.0
2021-06-03 15:40:00,85.06,85.07,85.05,85.06,52514.0,75.3696,75.3785,75.3608,75.3696,52514.0
2021-06-03 15:45:00,85.06,85.07,85.05,85.06,70877.0,75.3696,75.3785,75.3608,75.3696,70877.0
2021-06-03 15:50:00,85.05,85.06,85.05,85.06,8659.0,75.3608,75.3696,75.3608,75.3696,8659.0
2021-06-03 15:55:00,85.06,85.06,85.04,85.04,96367.0,75.3696,75.3696,75.3519,75.3519,96367.0
2021-06-04 09:30:00,85.16,85.19,85.14,85.18,105556.0,75.4582,75.4848,75.4405,75.476,105556.0
2021-06-04 09:35:00,85.19,85.21,85.18,85.2,30707.0,75.4848,75.5026,75.476,75.4937,30707.0
2021-06-04 09:40:00,85.21,85.21,85.2,85.2,20419.0,75.5026,75.5026,75.4937,75.4937,20419.0
2021-06-04 09:45:00,85.2,85.24,85.2,85.23,60009.0,75.4937,75.5291,75.4937,75.5203,60009.0
2021-06-04 09:50:00,85.23,85.27,85.23,85.27,67525.0,75.5203,75.5557,75.5203,75.5557,67525.0
2021-06-04 09:55:00,85.27,85.28,85.26,85.27,199797.0,75.5557,75.5646,75.5469,75.5557,199797.0
2021-06-04 10:00:00,85.27,85.3,85.27,85.29,173045.0,75.5557,75.5823,75.5557,75.5734,173045.0
2021-06-04 10:05:00,85.29,85.3,85.28,85.29,125216.0,75.5734,75.5823,75.5646,75.5734,125216.0
2021-06-04 10:10:00,85.3,85.3,85.29,85.3,781635.0,75.5823,75.5823,75.5734,75.5823,781635.0
2021-06-04 10:15:00,85.3,85.32,85.3,85.3,290548.0,75.5823,75.6,75.5823,75.5823,290548.0
2021-06-04 10:20:00,85.31,85.31,85.29,85.3,725672.0,75.5912,75.5912,75.5734,75.5823,725672.0
2021-06-04 10:25:00,85.3,85.31,85.29,85.31,491061.0,75.5823,75.5912,75.5734,75.5912,491061.0
2021-06-04 10:30:00,85.31,85.32,85.3,85.31,157121.0,75.5912,75.6,75.5823,75.5912,157121.0
2021-06-04 10:35:00,85.31,85.33,85.31,85.33,507397.0,75.5912,75.6089,75.5912,75.6089,507397.0
2021-06-04 10:40:00,85.33,85.34,85.31,85.34,521885.0,75.6089,75.6177,75.5912,75.6177,521885.0
2021-06-04 10:45:00,85.34,85.34,85.31,85.31,489270.0,75.6177,75.6177,75.5912,75.5912,489270.0
2021-06-04 10:50:00,85.32,85.32,85.31,85.31,651956.0,75.6,75.6,75.5912,75.5912,651956.0
2021-06-04 10:55:00,85.31,85.32,85.31,85.31,116915.0,75.5912,75.6,75.5912,75.5912,116915.0
2021-06-04 11:00:00,85.31,85.32,85.3,85.31,452251.0,75.5912,75.6,75.5823,75.5912,452251.0
2021-06-04 11:05:00,85.31,85.31,85.3,85.31,580329.0,75.5912,75.5912,75.5823,75.5912,580329.0
2021-06-04 11:10:00,85.31,85.32,85.3,85.32,794969.0,75.5912,75.6,75.5823,75.6,794969.0
2021-06-04 11:15:00,85.32,85.32,85.31,85.31,259809.0,75.6,75.6,75.5912,75.5912,259809.0
2021-06-04 11:20:00,85.31,85.32,85.31,85.31,284466.0,75.5912,75.6,75.5912,75.5912,284466.0
2021-06-04 11:25:00,85.31,85.33,85.31,85.33,168292.0,75.5912,75.6089,75.5912,75.6089,168292.0
2021-06-04 11:30:00,85.33,85.33,85.32,85.33,612057.0,75.6089,75.6089,75.6,75.6089,612057.0
2021-06-04 11:35:00,85.33,85.35,85.32,85.35,388374.0,75.6089,75.6266,75.6,75.6266,388374.0
2021-06-04 11:40:00,85.34,85.36,85.34,85.36,464026.0,75.6177,75.6355,75.6177,75.6355,464026.0
2021-06-04 11:45:00,85.36,85.38,85.35,85.38,75304.0,75.6355,75.6532,75.6266,75.6532,75304.0
2021-06-04 11:50:00,85.38,85.38,85.36,85.37,130023.0,75.6532,75.6532,75.6355,75.6443,130023.0
2021-06-04 11:55:00,85.37,85.38,85.36,85.38,59181.0,75.6443,75.6532,75.6355,75.6532,59181.0
2021-06-04 12:00:00,85.38,85.38,85.37,85.37,184579.0,75.6532,75.6532,75.6443,75.6443,184579.0
2021-06-04 12:05:00,85.38,85.38,85.36,85.37,60361.0,75.6532,75.6532,75.6355,75.6443,60361.0
2021-06-04 12:10:00,85.37,85.38,85.36,85.36,181791.0,75.6443,75.6532,75.6355,75.6355,181791.0
2021-06-04 12:15:00,85.37,85.37,85.35,85.36,126129.0,75.6443,75.6443,75.6266,75.6355,126129.0
2021-06-04 12:20:00,85.36,85.37,85.35,85.37,148392.0,75.6355,75.6443,75.6266,75.6443,148392.0
2021-06-04 12:25:00,85.37,85.37,85.36,85.37,122613.0,75.6443,75.6443,75.6355,75.6443,122613.0
2021-06-04 12:30:00,85.37,85.38,85.36,85.37,28378.0,75.6443,75.6532,75.6355,75.6443,28378.0
2021-06-04 12:35:00,85.38,85.38,85.37,85.38,35806.0,75.6532,75.6532,75.6443,75.6532,35806.0
2021-06-04 12:40:00,85.38,85.38,85.37,85.38,37492.0,75.6532,75.6532,75.6443,75.6532,37492.0
2021-06-04 12:45:00,85.38,85.38,85.37,85.38,18701.0,75.6532,75.6532,75.6443,75.6532,18701.0
2021-06-04 12:50:00,85.37,85.38,85.37,85.38,52334.0,75.6443,75.6532,75.6443,75.6532,52334.0
2021-06-04 12:55:00,85.38,85.38,85.37,85.38,53095.0,75.6532,75.6532,75.6443,75.6532,53095.0
2021-06-04 13:00:00,85.38,85.38,85.37,85.38,147827.0,75.6532,75.6532,75.6443,75.6532,147827.0
2021-06-04 13:05:00,85.38,85.39,85.37,85.39,724712.0,75.6532,75.662,75.6443,75.662,724712.0
2021-06-04 13:10:00,85.39,85.39,85.38,85.39,406556.0,75.662,75.662,75.6532,75.662,406556.0
2021-06-04 13:15:00,85.39,85.39,85.38,85.39,45358.0,75.662,75.662,75.6532,75.662,45358.0
2021-06-04 13:20:00,85.39,85.39,85.38,85.39,130763.0,75.662,75.662,75.6532,75.662,130763.0
2021-06-04 13:25:00,85.38,85.39,85.38,85.39,263902.0,75.6532,75.662,75.6532,75.662,263902.0
2021-06-04 13:30:00,85.38,85.39,85.38,85.39,222037.0,75.6532,75.662,75.6532,75.662,222037.0
2021-06-04 13:35:00,85.39,85.39,85.38,85.39,336731.0,75.662,75.662,75.6532,75.662,336731.0
2021-06-04 13:40:00,85.39,85.39,85.38,85.39,281736.0,75.662,75.662,75.6532,75.662,281736.0
2021-06-04 13:45:00,85.39,85.39,85.38,85.39,133086.0,75.662,75.662,75.6532,75.662,133086.0
2021-06-04 13:50:00,85.39,85.39,85.37,85.38,559737.0,75.662,75.662,75.6443,75.6532,559737.0
2021-06-04 13:55:00,85.38,85.38,85.36,85.37,207597.0,75.6532,75.6532,75.6355,75.6443,207597.0
2021-06-04 14:00:00,85.37,85.38,85.36,85.38,281239.0,75.6443,75.6532,75.6355,75.6532,281239.0
2021-06-04 14:05:00,85.38,85.38,85.37,85.38,343951.0,75.6532,75.6532,75.6443,75.6532,343951.0
2021-06-04 14:10:00,85.38,85.38,85.37,85.38,212009.0,75.6532,75.6532,75.6443,75.6532,212009.0
2021-06-04 14:15:00,85.38,85.39,85.37,85.39,391333.0,75.6532,75.662,75.6443,75.662,391333.0
2021-06-04 14:20:00,85.39,85.39,85.38,85.39,176714.0,75.662,75.662,75.6532,75.662,176714.0
2021-06-04 14:25:00,85.39,85.39,85.38,85.39,133489.0,75.662,75.662,75.6532,75.662,133489.0
2021-06-04 14:30:00,85.39,85.39,85.38,85.39,127754.0,75.662,75.662,75.6532,75.662,127754.0
2021-06-04 14:35:00,85.39,85.39,85.38,85.38,151285.0,75.662,75.662,75.6532,75.6532,151285.0
2021-06-04 14:40:00,85.39,85.39,85.37,85.38,271184.0,75.662,75.662,75.6443,75.6532,271184.0
2021-06-04 14:45:00,85.37,85.39,85.37,85.39,174909.0,75.6443,75.662,75.6443,75.662,174909.0
2021-06-04 14:50:00,85.39,85.39,85.38,85.39,142639.0,75.662,75.662,75.6532,75.662,142639.0
2021-06-04 14:55:00,85.39,85.39,85.38,85.39,294645.0,75.662,75.662,75.6532,75.662,294645.0
2021-06-04 15:00:00,85.39,85.39,85.38,85.39,1278160.0,75.662,75.662,75.6532,75.662,1278160.0
2021-06-04 15:05:00,85.39,85.39,85.38,85.38,13448.0,75.662,75.662,75.6532,75.6532,13448.0
2021-06-04 15:10:00,85.39,85.39,85.38,85.39,111254.0,75.662,75.662,75.6532,75.662,111254.0
2021-06-04 15:15:00,85.38,85.39,85.37,85.38,109238.0,75.6532,75.662,75.6443,75.6532,109238.0
2021-06-04 15:20:00,85.38,85.38,85.37,85.38,49694.0,75.6532,75.6532,75.6443,75.6532,49694.0
2021-06-04 15:25:00,85.38,85.38,85.37,85.38,29044.0,75.6532,75.6532,75.6443,75.6532,29044.0
2021-06-04 15:30:00,85.38,85.38,85.37,85.37,15660.0,75.6532,75.6532,75.6443,75.6443,15660.0
2021-06-04 15:35:00,85.38,85.38,85.37,85.38,36294.0,75.6532,75.6532,75.6443,75.6532,36294.0
2021-06-04 15:40:00,85.38,85.38,85.37,85.37,14416.0,75.6532,75.6532,75.6443,75.6443,14416.0
2021-06-04 15:45:00,85.38,85.38,85.37,85.38,24502.0,75.6532,75.6532,75.6443,75.6532,24502.0
2021-06-04 15:50:00,85.38,85.38,85.37,85.38,111767.0,75.6532,75.6532,75.6443,75.6532,111767.0
2021-06-04 15:55:00,85.38,85.39,85.37,85.38,104062.0,75.6532,75.662,75.6443,75.6532,104062.0
2021-06-07 09:30:00,85.33,85.33,85.31,85.31,180639.0,75.6089,75.6089,75.5912,75.5912,180639.0
2021-06-07 09:35:00,85.31,85.34,85.31,85.33,261808.0,75.5912,75.6177,75.5912,75.6089,261808.0
2021-06-07 09:40:00,85.32,85.33,85.31,85.31,36364.0,75.6,75.6089,75.5912,75.5912,36364.0
2021-06-07 09:45:00,85.31,85.33,85.31,85.32,6396462.0,75.5912,75.6089,75.5912,75.6,6396462.0
2021-06-07 09:50:00,85.32,85.33,85.32,85.33,19261.0,75.6,75.6089,75.6,75.6089,19261.0
2021-06-07 09:55:00,85.33,85.34,85.32,85.33,37224.0,75.6089,75.6177,75.6,75.6089,37224.0
2021-06-07 10:00:00,85.33,85.34,85.32,85.33,40408.0,75.6089,75.6177,75.6,75.6089,40408.0
2021-06-07 10:05:00,85.32,85.33,85.32,85.32,43463.0,75.6,75.6089,75.6,75.6,43463.0
2021-06-07 10:10:00,85.33,85.33,85.32,85.33,167151.0,75.6089,75.6089,75.6,75.6089,167151.0
2021-06-07 10:15:00,85.33,85.34,85.32,85.33,60763.0,75.6089,75.6177,75.6,75.6089,60763.0
2021-06-07 10:20:00,85.34,85.34,85.33,85.34,27398.0,75.6177,75.6177,75.6089,75.6177,27398.0
2021-06-07 10:25:00,85.34,85.34,85.33,85.34,24132.0,75.6177,75.6177,75.6089,75.6177,24132.0
2021-06-07 10:30:00,85.33,85.34,85.31,85.31,75139.0,75.6089,75.6177,75.5912,75.5912,75139.0
2021-06-07 10:35:00,85.31,85.32,85.29,85.31,38841.0,75.5912,75.6,75.5734,75.5912,38841.0
2021-06-07 10:40:00,85.31,85.33,85.31,85.33,58344.0,75.5912,75.6089,75.5912,75.6089,58344.0
2021-06-07 10:45:00,85.33,85.33,85.32,85.33,39445.0,75.6089,75.6089,75.6,75.6089,39445.0
2021-06-07 10:50:00,85.33,85.34,85.32,85.33,29715.0,75.6089,75.6177,75.6,75.6089,29715.0
2021-06-07 10:55:00,85.33,85.34,85.32,85.34,141130.0,75.6089,75.6177,75.6,75.6177,141130.0
2021-06-07 11:00:00,85.34,85.35,85.33,85.34,20535.0,75.6177,75.6266,75.6089,75.6177,20535.0
2021-06-07 11:05:00,85.34,85.35,85.33,85.33,62971.0,75.6177,75.6266,75.6089,75.6089,62971.0
2021-06-07 11:10:00,85.34,85.35,85.33,85.34,55852.0,75.6177,75.6266,75.6089,75.6177,55852.0
2021-06-07 11:15:00,85.35,85.35,85.34,85.34,31582.0,75.6266,75.6266,75.6177,75.6177,31582.0
2021-06-07 11:20:00,85.34,85.35,85.33,85.34,44668.0,75.6177,75.6266,75.6089,75.6177,44668.0
2021-06-07 11:25:00,85.33,85.34,85.33,85.34,41447.0,75.6089,75.6177,75.6089,75.6177,41447.0
2021-06-07 11:30:00,85.34,85.35,85.33,85.34,19629.0,75.6177,75.6266,75.6089,75.6177,19629.0
2021-06-07 11:35:00,85.34,85.34,85.33,85.34,25555.0,75.6177,75.6177,75.6089,75.6177,25555.0
2021-06-07 11:40:00,85.34,85.35,85.34,85.34,83062.0,75.6177,75.6266,75.6177,75.6177,83062.0
2021-06-07 11:45:00,85.34,85.35,85.34,85.35,17883.0,75.6177,75.6266,75.6177,75.6266,17883.0
2021-06-07 11:50:00,85.34,85.36,85.34,85.36,33186.0,75.6177,75.6355,75.6177,75.6355,33186.0
2021-06-07 11:55:00,85.36,85.36,85.35,85.36,28069.0,75.6355,75.6355,75.6266,75.6355,28069.0
2021-06-07 12:00:00,85.36,85.36,85.34,85.34,41452.0,75.6355,75.6355,75.6177,75.6177,41452.0
2021-06-07 12:05:00,85.34,85.35,85.34,85.34,65799.0,75.6177,75.6266,75.6177,75.6177,65799.0
2021-06-07 12:10:00,85.34,85.35,85.34,85.34,72518.0,75.6177,75.6266,75.6177,75.6177,72518.0
2021-06-07 12:15:00,85.34,85.35,85.34,85.35,23523.0,75.6177,75.6266,75.6177,75.6266,23523.0
2021-06-07 12:20:00,85.34,85.35,85.33,85.34,26059.0,75.6177,75.6266,75.6089,75.6177,26059.0
2021-06-07 12:25:00,85.34,85.34,85.33,85.33,39621.0,75.6177,75.6177,75.6089,75.6089,39621.0
2021-06-07 12:30:00,85.34,85.34,85.33,85.34,18974.0,75.6177,75.6177,75.6089,75.6177,18974.0
2021-06-07 12:35:00,85.34,85.34,85.33,85.34,17576.0,75.6177,75.6177,75.6089,75.6177,17576.0
2021-06-07 12:40:00,85.34,85.34,85.33,85.34,67286.0,75.6177,75.6177,75.6089,75.6177,67286.0
2021-06-07 12:45:00,85.34,85.35,85.33,85.34,46022.0,75.6177,75.6266,75.6089,75.6177,46022.0
2021-06-07 12:50:00,85.34,85.35,85.33,85.34,20543.0,75.6177,75.6266,75.6089,75.6177,20543.0
2021-06-07 12:55:00,85.34,85.34,85.33,85.33,26054.0,75.6177,75.6177,75.6089,75.6089,26054.0
2021-06-07 13:00:00,85.34,85.34,85.33,85.34,12382.0,75.6177,75.6177,75.6089,75.6177,12382.0
2021-06-07 13:05:00,85.33,85.34,85.33,85.34,7099.0,75.6089,75.6177,75.6089,75.6177,7099.0
2021-06-07 13:10:00,85.34,85.34,85.33,85.34,24781.0,75.6177,75.6177,75.6089,75.6177,24781.0
2021-06-07 13:15:00,85.34,85.34,85.33,85.34,24896.0,75.6177,75.6177,75.6089,75.6177,24896.0
2021-06-07 13:20:00,85.34,85.34,85.33,85.34,22142.0,75.6177,75.6177,75.6089,75.6177,22142.0
2021-06-07 13:25:00,85.34,85.34,85.33,85.33,33814.0,75.6177,75.6177,75.6089,75.6089,33814.0
2021-06-07 13:30:00,85.34,85.34,85.33,85.34,48141.0,75.6177,75.6177,75.6089,75.6177,48141.0
2021-06-07 13:35:00,85.34,85.34,85.33,85.34,27702.0,75.6177,75.6177,75.6089,75.6177,27702.0
2021-06-07 13:40:00,85.34,85.34,85.33,85.33,24197.0,75.6177,75.6177,75.6089,75.6089,24197.0
2021-06-07 13:45:00,85.33,85.34,85.32,85.33,30975.0,75.6089,75.6177,75.6,75.6089,30975.0
2021-06-07 13:50:00,85.33,85.33,85.32,85.33,55356.0,75.6089,75.6089,75.6,75.6089,55356.0
2021-06-07 13:55:00,85.33,85.34,85.32,85.34,45384.0,75.6089,75.6177,75.6,75.6177,45384.0
2021-06-07 14:00:00,85.34,85.35,85.33,85.34,105917.0,75.6177,75.6266,75.6089,75.6177,105917.0
2021-06-07 14:05:00,85.34,85.35,85.33,85.34,42064.0,75.6177,75.6266,75.6089,75.6177,42064.0
2021-06-07 14:10:00,85.34,85.34,85.33,85.34,21926.0,75.6177,75.6177,75.6089,75.6177,21926.0
2021-06-07 14:15:00,85.34,85.35,85.33,85.34,32038.0,75.6177,75.6266,75.6089,75.6177,32038.0
2021-06-07 14:20:00,85.34,85.35,85.33,85.34,20083.0,75.6177,75.6266,75.6089,75.6177,20083.0
2021-06-07 14:25:00,85.34,85.34,85.33,85.34,25322.0,75.6177,75.6177,75.6089,75.6177,25322.0
2021-06-07 14:30:00,85.34,85.34,85.33,85.34,17627.0,75.6177,75.6177,75.6089,75.6177,17627.0
2021-06-07 14:35:00,85.34,85.34,85.33,85.34,25094.0,75.6177,75.6177,75.6089,75.6177,25094.0
2021-06-07 14:40:00,85.34,85.34,85.33,85.33,30183.0,75.6177,75.6177,75.6089,75.6089,30183.0
2021-06-07 14:45:00,85.33,85.34,85.33,85.33,22134.0,75.6089,75.6177,75.6089,75.6089,22134.0
2021-06-07 14:50:00,85.34,85.34,85.33,85.34,17665.0,75.6177,75.6177,75.6089,75.6177,17665.0
2021-06-07 14:55:00,85.34,85.34,85.33,85.34,31222.0,75.6177,75.6177,75.6089,75.6177,31222.0
2021-06-07 15:00:00,85.33,85.34,85.33,85.34,27198.0,75.6089,75.6177,75.6089,75.6177,27198.0
2021-06-07 15:05:00,85.34,85.34,85.33,85.34,33430.0,75.6177,75.6177,75.6089,75.6177,33430.0
2021-06-07 15:10:00,85.34,85.34,85.33,85.34,37023.0,75.6177,75.6177,75.6089,75.6177,37023.0
2021-06-07 15:15:00,85.34,85.34,85.33,85.34,38218.0,75.6177,75.6177,75.6089,75.6177,38218.0
2021-06-07 15:20:00,85.34,85.34,85.33,85.34,54790.0,75.6177,75.6177,75.6089,75.6177,54790.0
2021-06-07 15:25:00,85.34,85.35,85.33,85.34,43553.0,75.6177,75.6266,75.6089,75.6177,43553.0
2021-06-07 15:30:00,85.34,85.35,85.33,85.34,75256.0,75.6177,75.6266,75.6089,75.6177,75256.0
2021-06-07 15:35:00,85.34,85.34,85.33,85.34,11441.0,75.6177,75.6177,75.6089,75.6177,11441.0
2021-06-07 15:40:00,85.34,85.34,85.33,85.34,34353.0,75.6177,75.6177,75.6089,75.6177,34353.0
2021-06-07 15:45:00,85.34,85.34,85.33,85.34,57697.0,75.6177,75.6177,75.6089,75.6177,57697.0
2021-06-07 15:50:00,85.34,85.34,85.33,85.34,20258.0,75.6177,75.6177,75.6089,75.6177,20258.0
2021-06-07 15:55:00,85.34,85.34,85.33,85.33,36868.0,75.6177,75.6177,75.6089,75.6089,36868.0
2021-06-08 09:30:00,85.49,85.5,85.46,85.46,256328.0,75.7507,75.7595,75.7241,75.7241,256328.0
2021-06-08 09:35:00,85.47,85.47,85.46,85.47,118646.0,75.7329,75.7329,75.7241,75.7329,118646.0
2021-06-08 09:40:00,85.47,85.5,85.46,85.5,90343.0,75.7329,75.7595,75.7241,75.7595,90343.0
2021-06-08 09:45:00,85.5,85.5,85.48,85.48,47933.0,75.7595,75.7595,75.7418,75.7418,47933.0
2021-06-08 09:50:00,85.49,85.49,85.46,85.46,55636.0,75.7507,75.7507,75.7241,75.7241,55636.0
2021-06-08 09:55:00,85.46,85.47,85.44,85.46,188906.0,75.7241,75.7329,75.7063,75.7241,188906.0
2021-06-08 10:00:00,85.46,85.49,85.46,85.49,322521.0,75.7241,75.7507,75.7241,75.7507,322521.0
2021-06-08 10:05:00,85.5,85.5,85.49,85.5,33705.0,75.7595,75.7595,75.7507,75.7595,33705.0
2021-06-08 10:10:00,85.5,85.5,85.47,85.48,40609.0,75.7595,75.7595,75.7329,75.7418,40609.0
2021-06-08 10:15:00,85.48,85.48,85.46,85.46,36403.0,75.7418,75.7418,75.7241,75.7241,36403.0
2021-06-08 10:20:00,85.47,85.48,85.45,85.48,35084.0,75.7329,75.7418,75.7152,75.7418,35084.0
2021-06-08 10:25:00,85.48,85.48,85.46,85.47,29677.0,75.7418,75.7418,75.7241,75.7329,29677.0
2021-06-08 10:30:00,85.47,85.48,85.46,85.48,53078.0,75.7329,75.7418,75.7241,75.7418,53078.0
2021-06-08 10:35:00,85.48,85.48,85.46,85.47,23858.0,75.7418,75.7418,75.7241,75.7329,23858.0
2021-06-08 10:40:00,85.47,85.47,85.46,85.47,47105.0,75.7329,75.7329,75.7241,75.7329,47105.0
2021-06-08 10:45:00,85.47,85.47,85.45,85.47,91005.0,75.7329,75.7329,75.7152,75.7329,91005.0
2021-06-08 10:50:00,85.47,85.47,85.45,85.45,22683.0,75.7329,75.7329,75.7152,75.7152,22683.0
2021-06-08 10:55:00,85.46,85.46,85.45,85.45,50728.0,75.7241,75.7241,75.7152,75.7152,50728.0
2021-06-08 11:00:00,85.45,85.47,85.45,85.46,179716.0,75.7152,75.7329,75.7152,75.7241,179716.0
2021-06-08 11:05:00,85.47,85.47,85.46,85.46,67544.0,75.7329,75.7329,75.7241,75.7241,67544.0
2021-06-08 11:10:00,85.46,85.47,85.46,85.47,30208.0,75.7241,75.7329,75.7241,75.7329,30208.0
2021-06-08 11:15:00,85.47,85.47,85.46,85.47,24689.0,75.7329,75.7329,75.7241,75.7329,24689.0
2021-06-08 11:20:00,85.47,85.48,85.46,85.48,26266.0,75.7329,75.7418,75.7241,75.7418,26266.0
2021-06-08 11:25:00,85.48,85.49,85.48,85.49,19971.0,75.7418,75.7507,75.7418,75.7507,19971.0
2021-06-08 11:30:00,85.48,85.49,85.47,85.48,41366.0,75.7418,75.7507,75.7329,75.7418,41366.0
2021-06-08 11:35:00,85.48,85.49,85.47,85.48,34957.0,75.7418,75.7507,75.7329,75.7418,34957.0
2021-06-08 11:40:00,85.48,85.48,85.46,85.48,23850.0,75.7418,75.7418,75.7241,75.7418,23850.0
2021-06-08 11:45:00,85.48,85.48,85.47,85.48,34297.0,75.7418,75.7418,75.7329,75.7418,34297.0
2021-06-08 11:50:00,85.48,85.48,85.47,85.48,34801.0,75.7418,75.7418,75.7329,75.7418,34801.0
2021-06-08 11:55:00,85.48,85.48,85.47,85.48,32066.0,75.7418,75.7418,75.7329,75.7418,32066.0
2021-06-08 12:00:00,85.48,85.48,85.47,85.48,43470.0,75.7418,75.7418,75.7329,75.7418,43470.0
2021-06-08 12:05:00,85.48,85.48,85.47,85.48,62298.0,75.7418,75.7418,75.7329,75.7418,62298.0
2021-06-08 12:10:00,85.48,85.48,85.47,85.47,87052.0,75.7418,75.7418,75.7329,75.7329,87052.0
2021-06-08 12:15:00,85.47,85.48,85.47,85.47,65347.0,75.7329,75.7418,75.7329,75.7329,65347.0
2021-06-08 12:20:00,85.47,85.48,85.47,85.48,16382.0,75.7329,75.7418,75.7329,75.7418,16382.0
2021-06-08 12:25:00,85.48,85.48,85.47,85.48,13678.0,75.7418,75.7418,75.7329,75.7418,13678.0
2021-06-08 12:30:00,85.48,85.48,85.47,85.47,18729.0,75.7418,75.7418,75.7329,75.7329,18729.0
2021-06-08 12:35:00,85.48,85.48,85.47,85.48,18975.0,75.7418,75.7418,75.7329,75.7418,18975.0
2021-06-08 12:40:00,85.48,85.48,85.47,85.48,43609.0,75.7418,75.7418,75.7329,75.7418,43609.0
2021-06-08 12:45:00,85.48,85.48,85.47,85.48,30406.0,75.7418,75.7418,75.7329,75.7418,30406.0
2021-06-08 12:50:00,85.48,85.48,85.47,85.48,20298.0,75.7418,75.7418,75.7329,75.7418,20298.0
2021-06-08 12:55:00,85.47,85.48,85.47,85.48,24310.0,75.7329,75.7418,75.7329,75.7418,24310.0
2021-06-08 13:00:00,85.48,85.48,85.47,85.48,102853.0,75.7418,75.7418,75.7329,75.7418,102853.0
2021-06-08 13:05:00,85.48,85.48,85.47,85.47,49346.0,75.7418,75.7418,75.7329,75.7329,49346.0
2021-06-08 13:10:00,85.48,85.48,85.47,85.47,17727.0,75.7418,75.7418,75.7329,75.7329,17727.0
2021-06-08 13:15:00,85.48,85.48,85.47,85.47,10895.0,75.7418,75.7418,75.7329,75.7329,10895.0
2021-06-08 13:20:00,85.48,85.48,85.47,85.48,19530.0,75.7418,75.7418,75.7329,75.7418,19530.0
2021-06-08 13:25:00,85.48,85.48,85.47,85.48,33778.0,75.7418,75.7418,75.7329,75.7418,33778.0
2021-06-08 13:30:00,85.48,85.48,85.47,85.48,33534.0,75.7418,75.7418,75.7329,75.7418,33534.0
2021-06-08 13:35:00,85.47,85.48,85.47,85.48,27327.0,75.7329,75.7418,75.7329,75.7418,27327.0
2021-06-08 13:40:00,85.48,85.48,85.47,85.48,27007.0,75.7418,75.7418,75.7329,75.7418,27007.0
2021-06-08 13:45:00,85.48,85.49,85.47,85.48,35525.0,75.7418,75.7507,75.7329,75.7418,35525.0
2021-06-08 13:50:00,85.48,85.49,85.48,85.49,18822.0,75.7418,75.7507,75.7418,75.7507,18822.0
2021-06-08 13:55:00,85.48,85.49,85.48,85.49,18097.0,75.7418,75.7507,75.7418,75.7507,18097.0
2021-06-08 14:00:00,85.49,85.49,85.48,85.49,77690.0,75.7507,75.7507,75.7418,75.7507,77690.0
2021-06-08 14:05:00,85.49,85.5,85.48,85.5,38982.0,75.7507,75.7595,75.7418,75.7595,38982.0
2021-06-08 14:10:00,85.5,85.5,85.49,85.5,39886.0,75.7595,75.7595,75.7507,75.7595,39886.0
2021-06-08 14:15:00,85.5,85.5,85.49,85.5,17887.0,75.7595,75.7595,75.7507,75.7595,17887.0
2021-06-08 14:20:00,85.49,85.5,85.49,85.49,19857.0,75.7507,75.7595,75.7507,75.7507,19857.0
2021-06-08 14:25:00,85.5,85.5,85.49,85.5,19527.0,75.7595,75.7595,75.7507,75.7595,19527.0
2021-06-08 14:30:00,85.49,85.5,85.49,85.5,116950.0,75.7507,75.7595,75.7507,75.7595,116950.0
2021-06-08 14:35:00,85.5,85.5,85.49,85.5,25781.0,75.7595,75.7595,75.7507,75.7595,25781.0
2021-06-08 14:40:00,85.5,85.5,85.49,85.5,34081.0,75.7595,75.7595,75.7507,75.7595,34081.0
2021-06-08 14:45:00,85.49,85.5,85.49,85.5,23285.0,75.7507,75.7595,75.7507,75.7595,23285.0
2021-06-08 14:50:00,85.5,85.51,85.49,85.5,30347.0,75.7595,75.7684,75.7507,75.7595,30347.0
2021-06-08 14:55:00,85.5,85.51,85.5,85.5,14862.0,75.7595,75.7684,75.7595,75.7595,14862.0
2021-06-08 15:00:00,85.51,85.51,85.5,85.51,28497.0,75.7684,75.7684,75.7595,75.7684,28497.0
2021-06-08 15:05:00,85.51,85.51,85.5,85.51,20413.0,75.7684,75.7684,75.7595,75.7684,20413.0
2021-06-08 15:10:00,85.51,85.51,85.5,85.51,20043.0,75.7684,75.7684,75.7595,75.7684,20043.0
2021-06-08 15:15:00,85.51,85.51,85.5,85.51,58807.0,75.7684,75.7684,75.7595,75.7684,58807.0
2021-06-08 15:20:00,85.51,85.51,85.5,85.51,20143.0,75.7684,75.7684,75.7595,75.7684,20143.0
2021-06-08 15:25:00,85.5,85.51,85.5,85.51,32470.0,75.7595,75.7684,75.7595,75.7684,32470.0
2021-06-08 15:30:00,85.5,85.51,85.5,85.5,52271.0,75.7595,75.7684,75.7595,75.7595,52271.0
2021-06-08 15:35:00,85.5,85.51,85.5,85.5,88832.0,75.7595,75.7684,75.7595,75.7595,88832.0
2021-06-08 15:40:00,85.51,85.51,85.5,85.5,39636.0,75.7684,75.7684,75.7595,75.7595,39636.0
2021-06-08 15:45:00,85.51,85.51,85.49,85.5,41653.0,75.7684,75.7684,75.7507,75.7595,41653.0
2021-06-08 15:50:00,85.5,85.5,85.49,85.5,31727.0,75.7595,75.7595,75.7507,75.7595,31727.0
2021-06-08 15:55:00,85.49,85.5,85.48,85.48,76476.0,75.7507,75.7595,75.7418,75.7418,76476.0
2021-06-09 09:30:00,85.69,85.72,85.6,85.7,116797.0,75.9279,75.9545,75.8481,75.9367,116797.0
2021-06-09 09:35:00,85.7,85.74,85.69,85.73,80281.0,75.9367,75.9722,75.9279,75.9633,80281.0
2021-06-09 09:40:00,85.73,85.74,85.71,85.73,156118.0,75.9633,75.9722,75.9456,75.9633,156118.0
2021-06-09 09:45:00,85.73,85.74,85.73,85.74,30643.0,75.9633,75.9722,75.9633,75.9722,30643.0
2021-06-09 09:50:00,85.73,85.74,85.71,85.71,25751.0,75.9633,75.9722,75.9456,75.9456,25751.0
2021-06-09 09:55:00,85.71,85.72,85.7,85.71,24083.0,75.9456,75.9545,75.9367,75.9456,24083.0
2021-06-09 10:00:00,85.7,85.71,85.69,85.7,20120.0,75.9367,75.9456,75.9279,75.9367,20120.0
2021-06-09 10:05:00,85.7,85.71,85.64,85.64,116644.0,75.9367,75.9456,75.8836,75.8836,116644.0
2021-06-09 10:10:00,85.65,85.66,85.64,85.65,59422.0,75.8924,75.9013,75.8836,75.8924,59422.0
2021-06-09 10:15:00,85.64,85.66,85.64,85.65,68164.0,75.8836,75.9013,75.8836,75.8924,68164.0
2021-06-09 10:20:00,85.65,85.66,85.64,85.65,44811.0,75.8924,75.9013,75.8836,75.8924,44811.0
2021-06-09 10:25:00,85.65,85.66,85.64,85.66,22148.0,75.8924,75.9013,75.8836,75.9013,22148.0
2021-06-09 10:30:00,85.66,85.67,85.64,85.65,32880.0,75.9013,75.9101,75.8836,75.8924,32880.0
2021-06-09 10:35:00,85.65,85.65,85.64,85.65,129376.0,75.8924,75.8924,75.8836,75.8924,129376.0
2021-06-09 10:40:00,85.65,85.65,85.64,85.65,147755.0,75.8924,75.8924,75.8836,75.8924,147755.0
2021-06-09 10:45:00,85.65,85.65,85.63,85.65,32462.0,75.8924,75.8924,75.8747,75.8924,32462.0
2021-06-09 10:50:00,85.64,85.65,85.62,85.64,34570.0,75.8836,75.8924,75.8658,75.8836,34570.0
2021-06-09 10:55:00,85.65,85.65,85.64,85.65,35687.0,75.8924,75.8924,75.8836,75.8924,35687.0
2021-06-09 11:00:00,85.65,85.65,85.63,85.64,135468.0,75.8924,75.8924,75.8747,75.8836,135468.0
2021-06-09 11:05:00,85.64,85.64,85.63,85.64,15943.0,75.8836,75.8836,75.8747,75.8836,15943.0
2021-06-09 11:10:00,85.64,85.64,85.63,85.64,29747.0,75.8836,75.8836,75.8747,75.8836,29747.0
2021-06-09 11:15:00,85.63,85.64,85.63,85.64,20321.0,75.8747,75.8836,75.8747,75.8836,20321.0
2021-06-09 11:20:00,85.63,85.64,85.63,85.64,256505.0,75.8747,75.8836,75.8747,75.8836,256505.0
2021-06-09 11:25:00,85.63,85.64,85.63,85.64,28128.0,75.8747,75.8836,75.8747,75.8836,28128.0
2021-06-09 11:30:00,85.64,85.64,85.63,85.64,20235.0,75.8836,75.8836,75.8747,75.8836,20235.0
2021-06-09 11:35:00,85.64,85.64,85.61,85.63,75845.0,75.8836,75.8836,75.857,75.8747,75845.0
2021-06-09 11:40:00,85.63,85.63,85.62,85.62,25308.0,75.8747,75.8747,75.8658,75.8658,25308.0
2021-06-09 11:45:00,85.63,85.63,85.62,85.63,24806.0,75.8747,75.8747,75.8658,75.8747,24806.0
2021-06-09 11:50:00,85.63,85.63,85.62,85.63,21529.0,75.8747,75.8747,75.8658,75.8747,21529.0
2021-06-09 11:55:00,85.63,85.63,85.62,85.63,21608.0,75.8747,75.8747,75.8658,75.8747,21608.0
2021-06-09 12:00:00,85.63,85.63,85.61,85.62,29427.0,75.8747,75.8747,75.857,75.8658,29427.0
2021-06-09 12:05:00,85.62,85.62,85.61,85.62,68230.0,75.8658,75.8658,75.857,75.8658,68230.0
2021-06-09 12:10:00,85.62,85.62,85.61,85.62,307636.0,75.8658,75.8658,75.857,75.8658,307636.0
2021-06-09 12:15:00,85.62,85.62,85.61,85.62,10560.0,75.8658,75.8658,75.857,75.8658,10560.0
2021-06-09 12:20:00,85.62,85.62,85.61,85.61,11541.0,75.8658,75.8658,75.857,75.857,11541.0
2021-06-09 12:25:00,85.61,85.62,85.61,85.62,16546.0,75.857,75.8658,75.857,75.8658,16546.0
2021-06-09 12:30:00,85.62,85.62,85.61,85.62,27487.0,75.8658,75.8658,75.857,75.8658,27487.0
2021-06-09 12:35:00,85.62,85.62,85.61,85.62,26962.0,75.8658,75.8658,75.857,75.8658,26962.0
2021-06-09 12:40:00,85.62,85.62,85.61,85.62,22112.0,75.8658,75.8658,75.857,75.8658,22112.0
2021-06-09 12:45:00,85.62,85.62,85.61,85.62,9732.0,75.8658,75.8658,75.857,75.8658,9732.0
2021-06-09 12:50:00,85.61,85.62,85.61,85.61,8123.0,75.857,75.8658,75.857,75.857,8123.0
2021-06-09 12:55:00,85.61,85.62,85.61,85.62,16264.0,75.857,75.8658,75.857,75.8658,16264.0
2021-06-09 13:00:00,85.62,85.65,85.61,85.64,136801.0,75.8658,75.8924,75.857,75.8836,136801.0
2021-06-09 13:05:00,85.64,85.65,85.63,85.65,42536.0,75.8836,75.8924,75.8747,75.8924,42536.0
2021-06-09 13:10:00,85.64,85.65,85.63,85.64,38638.0,75.8836,75.8924,75.8747,75.8836,38638.0
2021-06-09 13:15:00,85.64,85.65,85.63,85.64,58704.0,75.8836,75.8924,75.8747,75.8836,58704.0
2021-06-09 13:20:00,85.64,85.65,85.63,85.65,18854.0,75.8836,75.8924,75.8747,75.8924,18854.0
2021-06-09 13:25:00,85.65,85.66,85.63,85.64,63377.0,75.8924,75.9013,75.8747,75.8836,63377.0
2021-06-09 13:30:00,85.63,85.64,85.63,85.64,15156.0,75.8747,75.8836,75.8747,75.8836,15156.0
2021-06-09 13:35:00,85.65,85.65,85.64,85.65,12164.0,75.8924,75.8924,75.8836,75.8924,12164.0
2021-06-09 13:40:00,85.65,85.66,85.64,85.66,24424.0,75.8924,75.9013,75.8836,75.9013,24424.0
2021-06-09 13:45:00,85.66,85.66,85.64,85.66,39088.0,75.9013,75.9013,75.8836,75.9013,39088.0
2021-06-09 13:50:00,85.66,85.66,85.65,85.66,23093.0,75.9013,75.9013,75.8924,75.9013,23093.0
2021-06-09 13:55:00,85.66,85.67,85.65,85.67,36006.0,75.9013,75.9101,75.8924,75.9101,36006.0
2021-06-09 14:00:00,85.67,85.67,85.66,85.66,15499.0,75.9101,75.9101,75.9013,75.9013,15499.0
2021-06-09 14:05:00,85.67,85.68,85.66,85.67,26544.0,75.9101,75.919,75.9013,75.9101,26544.0
2021-06-09 14:10:00,85.67,85.67,85.65,85.66,60188.0,75.9101,75.9101,75.8924,75.9013,60188.0
2021-06-09 14:15:00,85.66,85.66,85.65,85.66,14804.0,75.9013,75.9013,75.8924,75.9013,14804.0
2021-06-09 14:20:00,85.65,85.68,85.65,85.68,40413.0,75.8924,75.919,75.8924,75.919,40413.0
2021-06-09 14:25:00,85.67,85.68,85.66,85.67,14913.0,75.9101,75.919,75.9013,75.9101,14913.0
2021-06-09 14:30:00,85.67,85.68,85.67,85.67,64590.0,75.9101,75.919,75.9101,75.9101,64590.0
2021-06-09 14:35:00,85.67,85.68,85.67,85.67,28547.0,75.9101,75.919,75.9101,75.9101,28547.0
2021-06-09 14:40:00,85.67,85.68,85.67,85.67,264792.0,75.9101,75.919,75.9101,75.9101,264792.0
2021-06-09 14:45:00,85.67,85.68,85.67,85.67,47021.0,75.9101,75.919,75.9101,75.9101,47021.0
2021-06-09 14:50:00,85.67,85.68,85.66,85.67,52217.0,75.9101,75.919,75.9013,75.9101,52217.0
2021-06-09 14:55:00,85.67,85.67,85.66,85.67,47024.0,75.9101,75.9101,75.9013,75.9101,47024.0
2021-06-09 15:00:00,85.67,85.68,85.66,85.67,88437.0,75.9101,75.919,75.9013,75.9101,88437.0
2021-06-09 15:05:00,85.67,85.68,85.67,85.67,15744.0,75.9101,75.919,75.9101,75.9101,15744.0
2021-06-09 15:10:00,85.68,85.68,85.66,85.67,44228.0,75.919,75.919,75.9013,75.9101,44228.0
2021-06-09 15:15:00,85.67,85.67,85.65,85.66,21898.0,75.9101,75.9101,75.8924,75.9013,21898.0
2021-06-09 15:20:00,85.66,85.66,85.65,85.66,40403.0,75.9013,75.9013,75.8924,75.9013,40403.0
2021-06-09 15:25:00,85.65,85.66,85.65,85.66,41038.0,75.8924,75.9013,75.8924,75.9013,41038.0
2021-06-09 15:30:00,85.65,85.67,85.65,85.66,83655.0,75.8924,75.9101,75.8924,75.9013,83655.0
2021-06-09 15:35:00,85.67,85.67,85.66,85.66,62798.0,75.9101,75.9101,75.9013,75.9013,62798.0
2021-06-09 15:40:00,85.66,85.67,85.65,85.66,52352.0,75.9013,75.9101,75.8924,75.9013,52352.0
2021-06-09 15:45:00,85.66,85.66,85.65,85.66,25953.0,75.9013,75.9013,75.8924,75.9013,25953.0
2021-06-09 15:50:00,85.66,85.66,85.65,85.66,35797.0,75.9013,75.9013,75.8924,75.9013,35797.0
2021-06-09 15:55:00,85.66,85.66,85.65,85.65,72220.0,75.9013,75.9013,75.8924,75.8924,72220.0
2021-06-10 09:30:00,85.54,85.56,85.51,85.56,275597.0,75.795,75.8127,75.7684,75.8127,275597.0
2021-06-10 09:35:00,85.55,85.6,85.54,85.59,31949.0,75.8038,75.8481,75.795,75.8393,31949.0
2021-06-10 09:40:00,85.6,85.63,85.58,85.63,43010.0,75.8481,75.8747,75.8304,75.8747,43010.0
2021-06-10 09:45:00,85.63,85.67,85.62,85.64,43912.0,75.8747,75.9101,75.8658,75.8836,43912.0
2021-06-10 09:50:00,85.64,85.69,85.64,85.69,63736.0,75.8836,75.9279,75.8836,75.9279,63736.0
2021-06-10 09:55:00,85.68,85.69,85.65,85.66,33458.0,75.919,75.9279,75.8924,75.9013,33458.0
2021-06-10 10:00:00,85.66,85.69,85.65,85.68,33249.0,75.9013,75.9279,75.8924,75.919,33249.0
2021-06-10 10:05:00,85.68,85.69,85.65,85.65,134181.0,75.919,75.9279,75.8924,75.8924,134181.0
2021-06-10 10:10:00,85.66,85.66,85.64,85.66,158359.0,75.9013,75.9013,75.8836,75.9013,158359.0
2021-06-10 10:15:00,85.66,85.68,85.65,85.68,137055.0,75.9013,75.919,75.8924,75.919,137055.0
2021-06-10 10:20:00,85.67,85.69,85.66,85.69,155087.0,75.9101,75.9279,75.9013,75.9279,155087.0
2021-06-10 10:25:00,85.69,85.69,85.66,85.67,137479.0,75.9279,75.9279,75.9013,75.9101,137479.0
2021-06-10 10:30:00,85.67,85.69,85.66,85.68,109396.0,75.9101,75.9279,75.9013,75.919,109396.0
2021-06-10 10:35:00,85.69,85.69,85.66,85.67,88209.0,75.9279,75.9279,75.9013,75.9101,88209.0
2021-06-10 10:40:00,85.67,85.67,85.66,85.67,32179.0,75.9101,75.9101,75.9013,75.9101,32179.0
2021-06-10 10:45:00,85.66,85.67,85.65,85.65,34896.0,75.9013,75.9101,75.8924,75.8924,34896.0
2021-06-10 10:50:00,85.66,85.66,85.64,85.65,73199.0,75.9013,75.9013,75.8836,75.8924,73199.0
2021-06-10 10:55:00,85.65,85.66,85.64,85.64,27246.0,75.8924,75.9013,75.8836,75.8836,27246.0
2021-06-10 11:00:00,85.64,85.66,85.64,85.66,105002.0,75.8836,75.9013,75.8836,75.9013,105002.0
2021-06-10 11:05:00,85.66,85.69,85.65,85.69,125052.0,75.9013,75.9279,75.8924,75.9279,125052.0
2021-06-10 11:10:00,85.69,85.69,85.68,85.69,56291.0,75.9279,75.9279,75.919,75.9279,56291.0
2021-06-10 11:15:00,85.69,85.69,85.68,85.69,43733.0,75.9279,75.9279,75.919,75.9279,43733.0
2021-06-10 11:20:00,85.69,85.72,85.68,85.72,93450.0,75.9279,75.9545,75.919,75.9545,93450.0
2021-06-10 11:25:00,85.72,85.72,85.7,85.7,73270.0,75.9545,75.9545,75.9367,75.9367,73270.0
2021-06-10 11:30:00,85.7,85.71,85.69,85.7,32929.0,75.9367,75.9456,75.9279,75.9367,32929.0
2021-06-10 11:35:00,85.7,85.72,85.7,85.71,31200.0,75.9367,75.9545,75.9367,75.9456,31200.0
2021-06-10 11:40:00,85.7,85.71,85.68,85.71,85318.0,75.9367,75.9456,75.919,75.9456,85318.0
2021-06-10 11:45:00,85.7,85.72,85.7,85.72,33356.0,75.9367,75.9545,75.9367,75.9545,33356.0
2021-06-10 11:50:00,85.72,85.73,85.71,85.73,91048.0,75.9545,75.9633,75.9456,75.9633,91048.0
2021-06-10 11:55:00,85.73,85.74,85.72,85.73,170065.0,75.9633,75.9722,75.9545,75.9633,170065.0
2021-06-10 12:00:00,85.73,85.74,85.72,85.73,54658.0,75.9633,75.9722,75.9545,75.9633,54658.0
2021-06-10 12:05:00,85.73,85.75,85.72,85.74,209568.0,75.9633,75.981,75.9545,75.9722,209568.0
2021-06-10 12:10:00,85.74,85.76,85.73,85.75,53146.0,75.9722,75.9899,75.9633,75.981,53146.0
2021-06-10 12:15:00,85.74,85.75,85.73,85.75,36890.0,75.9722,75.981,75.9633,75.981,36890.0
2021-06-10 12:20:00,85.75,85.75,85.73,85.73,28493.0,75.981,75.981,75.9633,75.9633,28493.0
2021-06-10 12:25:00,85.73,85.74,85.72,85.73,51747.0,75.9633,75.9722,75.9545,75.9633,51747.0
2021-06-10 12:30:00,85.73,85.74,85.73,85.73,25393.0,75.9633,75.9722,75.9633,75.9633,25393.0
2021-06-10 12:35:00,85.73,85.75,85.73,85.75,17221.0,75.9633,75.981,75.9633,75.981,17221.0
2021-06-10 12:40:00,85.75,85.75,85.74,85.75,34455.0,75.981,75.981,75.9722,75.981,34455.0
2021-06-10 12:45:00,85.75,85.75,85.74,85.75,5774.0,75.981,75.981,75.9722,75.981,5774.0
2021-06-10 12:50:00,85.75,85.77,85.75,85.76,40292.0,75.981,75.9988,75.981,75.9899,40292.0
2021-06-10 12:55:00,85.76,85.76,85.74,85.75,9491.0,75.9899,75.9899,75.9722,75.981,9491.0
2021-06-10 13:00:00,85.75,85.76,85.7,85.72,117531.0,75.981,75.9899,75.9367,75.9545,117531.0
2021-06-10 13:05:00,85.72,85.74,85.71,85.73,33681.0,75.9545,75.9722,75.9456,75.9633,33681.0
2021-06-10 13:10:00,85.74,85.75,85.73,85.75,14197.0,75.9722,75.981,75.9633,75.981,14197.0
2021-06-10 13:15:00,85.75,85.76,85.73,85.73,30718.0,75.981,75.9899,75.9633,75.9633,30718.0
2021-06-10 13:20:00,85.74,85.74,85.73,85.73,17420.0,75.9722,75.9722,75.9633,75.9633,17420.0
2021-06-10 13:25:00,85.73,85.74,85.73,85.73,18515.0,75.9633,75.9722,75.9633,75.9633,18515.0
2021-06-10 13:30:00,85.73,85.74,85.73,85.74,12370.0,75.9633,75.9722,75.9633,75.9722,12370.0
2021-06-10 13:35:00,85.74,85.75,85.73,85.75,23618.0,75.9722,75.981,75.9633,75.981,23618.0
2021-06-10 13:40:00,85.75,85.76,85.74,85.76,36706.0,75.981,75.9899,75.9722,75.9899,36706.0
2021-06-10 13:45:00,85.76,85.76,85.74,85.76,100409.0,75.9899,75.9899,75.9722,75.9899,100409.0
2021-06-10 13:50:00,85.75,85.76,85.74,85.75,20731.0,75.981,75.9899,75.9722,75.981,20731.0
2021-06-10 13:55:00,85.75,85.76,85.75,85.76,17907.0,75.981,75.9899,75.981,75.9899,17907.0
2021-06-10 14:00:00,85.76,85.76,85.74,85.75,18811.0,75.9899,75.9899,75.9722,75.981,18811.0
2021-06-10 14:05:00,85.75,85.76,85.74,85.76,57500.0,75.981,75.9899,75.9722,75.9899,57500.0
2021-06-10 14:10:00,85.75,85.76,85.75,85.76,9419.0,75.981,75.9899,75.981,75.9899,9419.0
2021-06-10 14:15:00,85.76,85.76,85.75,85.75,22636.0,75.9899,75.9899,75.981,75.981,22636.0
2021-06-10 14:20:00,85.76,85.76,85.75,85.76,14217.0,75.9899,75.9899,75.981,75.9899,14217.0
2021-06-10 14:25:00,85.76,85.76,85.75,85.75,37303.0,75.9899,75.9899,75.981,75.981,37303.0
2021-06-10 14:30:00,85.76,85.76,85.75,85.75,32305.0,75.9899,75.9899,75.981,75.981,32305.0
2021-06-10 14:35:00,85.76,85.76,85.75,85.76,20229.0,75.9899,75.9899,75.981,75.9899,20229.0
2021-06-10 14:40:00,85.76,85.77,85.75,85.76,54829.0,75.9899,75.9988,75.981,75.9899,54829.0
2021-06-10 14:45:00,85.77,85.78,85.76,85.78,41693.0,75.9988,76.0076,75.9899,76.0076,41693.0
2021-06-10 14:50:00,85.78,85.78,85.76,85.77,31217.0,76.0076,76.0076,75.9899,75.9988,31217.0
2021-06-10 14:55:00,85.76,85.78,85.76,85.78,36093.0,75.9899,76.0076,75.9899,76.0076,36093.0
2021-06-10 15:00:00,85.78,85.79,85.77,85.79,47819.0,76.0076,76.0165,75.9988,76.0165,47819.0
2021-06-10 15:05:00,85.78,85.79,85.78,85.79,17010.0,76.0076,76.0165,76.0076,76.0165,17010.0
2021-06-10 15:10:00,85.79,85.83,85.78,85.83,60153.0,76.0165,76.0519,76.0076,76.0519,60153.0
2021-06-10 15:15:00,85.83,85.83,85.81,85.81,57914.0,76.0519,76.0519,76.0342,76.0342,57914.0
2021-06-10 15:20:00,85.82,85.82,85.8,85.8,40614.0,76.0431,76.0431,76.0253,76.0253,40614.0
2021-06-10 15:25:00,85.81,85.82,85.8,85.82,18821.0,76.0342,76.0431,76.0253,76.0431,18821.0
2021-06-10 15:30:00,85.81,85.82,85.8,85.8,22391.0,76.0342,76.0431,76.0253,76.0253,22391.0
2021-06-10 15:35:00,85.81,85.81,85.8,85.81,42790.0,76.0342,76.0342,76.0253,76.0342,42790.0
2021-06-10 15:40:00,85.81,85.81,85.8,85.8,31124.0,76.0342,76.0342,76.0253,76.0253,31124.0
2021-06-10 15:45:00,85.81,85.82,85.8,85.82,79348.0,76.0342,76.0431,76.0253,76.0431,79348.0
2021-06-10 15:50:00,85.81,85.82,85.81,85.82,23809.0,76.0342,76.0431,76.0342,76.0431,23809.0
2021-06-10 15:55:00,85.82,85.86,85.82,85.85,110495.0,76.0431,76.0785,76.0431,76.0696,110495.0
2021-06-11 09:30:00,85.83,85.85,85.82,85.84,100381.0,76.0519,76.0696,76.0431,76.0608,100381.0
2021-06-11 09:35:00,85.84,85.84,85.82,85.82,45410.0,76.0608,76.0608,76.0431,76.0431,45410.0
2021-06-11 09:40:00,85.83,85.83,85.8,85.82,257707.0,76.0519,76.0519,76.0253,76.0431,257707.0
2021-06-11 09:45:00,85.81,85.82,85.8,85.82,45924.0,76.0342,76.0431,76.0253,76.0431,45924.0
2021-06-11 09:50:00,85.82,85.82,85.8,85.8,97564.0,76.0431,76.0431,76.0253,76.0253,97564.0
2021-06-11 09:55:00,85.8,85.81,85.79,85.81,46820.0,76.0253,76.0342,76.0165,76.0342,46820.0
2021-06-11 10:00:00,85.81,85.84,85.81,85.83,164007.0,76.0342,76.0608,76.0342,76.0519,164007.0
2021-06-11 10:05:00,85.83,85.84,85.82,85.83,42845.0,76.0519,76.0608,76.0431,76.0519,42845.0
2021-06-11 10:10:00,85.82,85.83,85.81,85.82,41321.0,76.0431,76.0519,76.0342,76.0431,41321.0
2021-06-11 10:15:00,85.81,85.82,85.79,85.8,46401.0,76.0342,76.0431,76.0165,76.0253,46401.0
2021-06-11 10:20:00,85.8,85.81,85.78,85.78,37092.0,76.0253,76.0342,76.0076,76.0076,37092.0
2021-06-11 10:25:00,85.78,85.8,85.77,85.8,51722.0,76.0076,76.0253,75.9988,76.0253,51722.0
2021-06-11 10:30:00,85.8,85.8,85.77,85.77,20285.0,76.0253,76.0253,75.9988,75.9988,20285.0
2021-06-11 10:35:00,85.76,85.77,85.75,85.76,90119.0,75.9899,75.9988,75.981,75.9899,90119.0
2021-06-11 10:40:00,85.75,85.77,85.75,85.75,27703.0,75.981,75.9988,75.981,75.981,27703.0
2021-06-11 10:45:00,85.76,85.76,85.74,85.76,39132.0,75.9899,75.9899,75.9722,75.9899,39132.0
2021-06-11 10:50:00,85.76,85.79,85.75,85.79,56189.0,75.9899,76.0165,75.981,76.0165,56189.0
2021-06-11 10:55:00,85.78,85.79,85.77,85.78,26548.0,76.0076,76.0165,75.9988,76.0076,26548.0
2021-06-11 11:00:00,85.78,85.79,85.77,85.77,30776.0,76.0076,76.0165,75.9988,75.9988,30776.0
2021-06-11 11:05:00,85.77,85.77,85.76,85.77,31390.0,75.9988,75.9988,75.9899,75.9988,31390.0
2021-06-11 11:10:00,85.77,85.78,85.76,85.78,37183.0,75.9988,76.0076,75.9899,76.0076,37183.0
2021-06-11 11:15:00,85.77,85.78,85.76,85.77,19219.0,75.9988,76.0076,75.9899,75.9988,19219.0
2021-06-11 11:20:00,85.77,85.78,85.75,85.78,31987.0,75.9988,76.0076,75.981,76.0076,31987.0
2021-06-11 11:25:00,85.78,85.78,85.76,85.76,49032.0,76.0076,76.0076,75.9899,75.9899,49032.0
2021-06-11 11:30:00,85.77,85.77,85.76,85.77,41277.0,75.9988,75.9988,75.9899,75.9988,41277.0
2021-06-11 11:35:00,85.76,85.77,85.76,85.77,26456.0,75.9899,75.9988,75.9899,75.9988,26456.0
2021-06-11 11:40:00,85.77,85.78,85.76,85.78,26609.0,75.9988,76.0076,75.9899,76.0076,26609.0
2021-06-11 11:45:00,85.78,85.79,85.77,85.79,58585.0,76.0076,76.0165,75.9988,76.0165,58585.0
2021-06-11 11:50:00,85.79,85.79,85.78,85.79,31345.0,76.0165,76.0165,76.0076,76.0165,31345.0
2021-06-11 11:55:00,85.79,85.79,85.78,85.78,10174.0,76.0165,76.0165,76.0076,76.0076,10174.0
2021-06-11 12:00:00,85.79,85.79,85.77,85.78,34721.0,76.0165,76.0165,75.9988,76.0076,34721.0
2021-06-11 12:05:00,85.78,85.79,85.77,85.78,34476.0,76.0076,76.0165,75.9988,76.0076,34476.0
2021-06-11 12:10:00,85.78,85.79,85.77,85.79,32874.0,76.0076,76.0165,75.9988,76.0165,32874.0
2021-06-11 12:15:00,85.79,85.8,85.78,85.8,25796.0,76.0165,76.0253,76.0076,76.0253,25796.0
2021-06-11 12:20:00,85.8,85.81,85.78,85.79,88403.0,76.0253,76.0342,76.0076,76.0165,88403.0
2021-06-11 12:25:00,85.79,85.8,85.78,85.8,14421.0,76.0165,76.0253,76.0076,76.0253,14421.0
2021-06-11 12:30:00,85.8,85.82,85.8,85.82,37728.0,76.0253,76.0431,76.0253,76.0431,37728.0
2021-06-11 12:35:00,85.82,85.82,85.8,85.82,22672.0,76.0431,76.0431,76.0253,76.0431,22672.0
2021-06-11 12:40:00,85.82,85.83,85.81,85.83,49187.0,76.0431,76.0519,76.0342,76.0519,49187.0
2021-06-11 12:45:00,85.83,85.83,85.82,85.83,15470.0,76.0519,76.0519,76.0431,76.0519,15470.0
2021-06-11 12:50:00,85.83,85.83,85.81,85.81,26219.0,76.0519,76.0519,76.0342,76.0342,26219.0
2021-06-11 12:55:00,85.81,85.83,85.81,85.83,34698.0,76.0342,76.0519,76.0342,76.0519,34698.0
2021-06-11 13:00:00,85.82,85.83,85.81,85.81,25971.0,76.0431,76.0519,76.0342,76.0342,25971.0
2021-06-11 13:05:00,85.82,85.82,85.8,85.8,26797.0,76.0431,76.0431,76.0253,76.0253,26797.0
2021-06-11 13:10:00,85.81,85.82,85.8,85.81,49486.0,76.0342,76.0431,76.0253,76.0342,49486.0
2021-06-11 13:15:00,85.81,85.82,85.8,85.81,41409.0,76.0342,76.0431,76.0253,76.0342,41409.0
2021-06-11 13:20:00,85.81,85.81,85.8,85.81,18581.0,76.0342,76.0342,76.0253,76.0342,18581.0
2021-06-11 13:25:00,85.81,85.82,85.81,85.81,26652.0,76.0342,76.0431,76.0342,76.0342,26652.0
2021-06-11 13:30:00,85.81,85.82,85.81,85.82,5094.0,76.0342,76.0431,76.0342,76.0431,5094.0
2021-06-11 13:35:00,85.82,85.82,85.81,85.82,8943.0,76.0431,76.0431,76.0342,76.0431,8943.0
2021-06-11 13:40:00,85.81,85.82,85.81,85.82,8490.0,76.0342,76.0431,76.0342,76.0431,8490.0
2021-06-11 13:45:00,85.81,85.82,85.8,85.81,31088.0,76.0342,76.0431,76.0253,76.0342,31088.0
2021-06-11 13:50:00,85.81,85.82,85.8,85.82,56280.0,76.0342,76.0431,76.0253,76.0431,56280.0
2021-06-11 13:55:00,85.81,85.82,85.81,85.81,15248.0,76.0342,76.0431,76.0342,76.0342,15248.0
2021-06-11 14:00:00,85.81,85.82,85.8,85.81,61560.0,76.0342,76.0431,76.0253,76.0342,61560.0
2021-06-11 14:05:00,85.8,85.81,85.79,85.8,66377.0,76.0253,76.0342,76.0165,76.0253,66377.0
2021-06-11 14:10:00,85.8,85.81,85.79,85.81,29631.0,76.0253,76.0342,76.0165,76.0342,29631.0
2021-06-11 14:15:00,85.81,85.81,85.79,85.8,46545.0,76.0342,76.0342,76.0165,76.0253,46545.0
2021-06-11 14:20:00,85.8,85.8,85.79,85.79,36570.0,76.0253,76.0253,76.0165,76.0165,36570.0
2021-06-11 14:25:00,85.8,85.81,85.79,85.8,36155.0,76.0253,76.0342,76.0165,76.0253,36155.0
2021-06-11 14:30:00,85.8,85.81,85.79,85.8,84795.0,76.0253,76.0342,76.0165,76.0253,84795.0
2021-06-11 14:35:00,85.8,85.81,85.79,85.81,25256.0,76.0253,76.0342,76.0165,76.0342,25256.0
2021-06-11 14:40:00,85.81,85.81,85.8,85.8,53148.0,76.0342,76.0342,76.0253,76.0253,53148.0
2021-06-11 14:45:00,85.79,85.8,85.78,85.79,38234.0,76.0165,76.0253,76.0076,76.0165,38234.0
2021-06-11 14:50:00,85.78,85.8,85.78,85.79,33694.0,76.0076,76.0253,76.0076,76.0165,33694.0
2021-06-11 14:55:00,85.8,85.8,85.78,85.78,31223.0,76.0253,76.0253,76.0076,76.0076,31223.0
2021-06-11 15:00:00,85.78,85.79,85.77,85.78,18270.0,76.0076,76.0165,75.9988,76.0076,18270.0
2021-06-11 15:05:00,85.78,85.78,85.77,85.78,26760.0,76.0076,76.0076,75.9988,76.0076,26760.0
2021-06-11 15:10:00,85.77,85.79,85.77,85.78,35158.0,75.9988,76.0165,75.9988,76.0076,35158.0
2021-06-11 15:15:00,85.79,85.79,85.78,85.78,61446.0,76.0165,76.0165,76.0076,76.0076,61446.0
2021-06-11 15:20:00,85.79,85.79,85.78,85.79,21198.0,76.0165,76.0165,76.0076,76.0165,21198.0
2021-06-11 15:25:00,85.79,85.79,85.78,85.79,41186.0,76.0165,76.0165,76.0076,76.0165,41186.0
2021-06-11 15:30:00,85.79,85.79,85.78,85.79,23239.0,76.0165,76.0165,76.0076,76.0165,23239.0
2021-06-11 15:35:00,85.79,85.8,85.78,85.79,42322.0,76.0165,76.0253,76.0076,76.0165,42322.0
2021-06-11 15:40:00,85.8,85.8,85.79,85.8,18608.0,76.0253,76.0253,76.0165,76.0253,18608.0
2021-06-11 15:45:00,85.8,85.8,85.79,85.8,33447.0,76.0253,76.0253,76.0165,76.0253,33447.0
2021-06-11 15:50:00,85.8,85.8,85.79,85.8,11318.0,76.0253,76.0253,76.0165,76.0253,11318.0
2021-06-11 15:55:00,85.8,85.82,85.79,85.81,113393.0,76.0253,76.0431,76.0165,76.0342,113393.0
2021-06-14 09:30:00,85.76,85.76,85.73,85.73,153687.0,75.9899,75.9899,75.9633,75.9633,153687.0
2021-06-14 09:35:00,85.73,85.74,85.72,85.73,95827.0,75.9633,75.9722,75.9545,75.9633,95827.0
2021-06-14 09:40:00,85.73,85.73,85.69,85.69,52494.0,75.9633,75.9633,75.9279,75.9279,52494.0
2021-06-14 09:45:00,85.69,85.7,85.66,85.67,328119.0,75.9279,75.9367,75.9013,75.9101,328119.0
2021-06-14 09:50:00,85.67,85.67,85.64,85.66,137992.0,75.9101,75.9101,75.8836,75.9013,137992.0
2021-06-14 09:55:00,85.65,85.67,85.65,85.66,35086.0,75.8924,75.9101,75.8924,75.9013,35086.0
2021-06-14 10:00:00,85.67,85.68,85.66,85.67,33024.0,75.9101,75.919,75.9013,75.9101,33024.0
2021-06-14 10:05:00,85.67,85.68,85.65,85.66,62979.0,75.9101,75.919,75.8924,75.9013,62979.0
2021-06-14 10:10:00,85.66,85.67,85.65,85.66,34706.0,75.9013,75.9101,75.8924,75.9013,34706.0
2021-06-14 10:15:00,85.66,85.66,85.64,85.65,45531.0,75.9013,75.9013,75.8836,75.8924,45531.0
2021-06-14 10:20:00,85.65,85.66,85.64,85.66,42995.0,75.8924,75.9013,75.8836,75.9013,42995.0
2021-06-14 10:25:00,85.66,85.66,85.65,85.66,37625.0,75.9013,75.9013,75.8924,75.9013,37625.0
2021-06-14 10:30:00,85.66,85.66,85.65,85.66,66319.0,75.9013,75.9013,75.8924,75.9013,66319.0
2021-06-14 10:35:00,85.66,85.66,85.65,85.66,72210.0,75.9013,75.9013,75.8924,75.9013,72210.0
2021-06-14 10:40:00,85.66,85.66,85.65,85.66,34164.0,75.9013,75.9013,75.8924,75.9013,34164.0
2021-06-14 10:45:00,85.66,85.67,85.65,85.67,76550.0,75.9013,75.9101,75.8924,75.9101,76550.0
2021-06-14 10:50:00,85.67,85.67,85.66,85.67,16175.0,75.9101,75.9101,75.9013,75.9101,16175.0
2021-06-14 10:55:00,85.67,85.68,85.66,85.67,37148.0,75.9101,75.919,75.9013,75.9101,37148.0
2021-06-14 11:00:00,85.68,85.68,85.66,85.67,50518.0,75.919,75.919,75.9013,75.9101,50518.0
2021-06-14 11:05:00,85.66,85.67,85.65,85.66,26891.0,75.9013,75.9101,75.8924,75.9013,26891.0
2021-06-14 11:10:00,85.66,85.66,85.64,85.65,53663.0,75.9013,75.9013,75.8836,75.8924,53663.0
2021-06-14 11:15:00,85.65,85.65,85.64,85.64,32456.0,75.8924,75.8924,75.8836,75.8836,32456.0
2021-06-14 11:20:00,85.64,85.65,85.64,85.65,12474.0,75.8836,75.8924,75.8836,75.8924,12474.0
2021-06-14 11:25:00,85.65,85.65,85.64,85.65,71232.0,75.8924,75.8924,75.8836,75.8924,71232.0
2021-06-14 11:30:00,85.65,85.65,85.63,85.63,48799.0,75.8924,75.8924,75.8747,75.8747,48799.0
2021-06-14 11:35:00,85.64,85.64,85.63,85.64,35252.0,75.8836,75.8836,75.8747,75.8836,35252.0
2021-06-14 11:40:00,85.64,85.64,85.63,85.64,36665.0,75.8836,75.8836,75.8747,75.8836,36665.0
2021-06-14 11:45:00,85.64,85.64,85.63,85.64,52525.0,75.8836,75.8836,75.8747,75.8836,52525.0
2021-06-14 11:50:00,85.64,85.64,85.63,85.64,35900.0,75.8836,75.8836,75.8747,75.8836,35900.0
2021-06-14 11:55:00,85.64,85.64,85.62,85.63,36822.0,75.8836,75.8836,75.8658,75.8747,36822.0
2021-06-14 12:00:00,85.63,85.63,85.62,85.63,50178.0,75.8747,75.8747,75.8658,75.8747,50178.0
2021-06-14 12:05:00,85.62,85.63,85.61,85.62,12604.0,75.8658,75.8747,75.857,75.8658,12604.0
2021-06-14 12:10:00,85.62,85.62,85.6,85.61,52251.0,75.8658,75.8658,75.8481,75.857,52251.0
2021-06-14 12:15:00,85.61,85.61,85.6,85.61,19597.0,75.857,75.857,75.8481,75.857,19597.0
2021-06-14 12:20:00,85.61,85.61,85.6,85.61,24428.0,75.857,75.857,75.8481,75.857,24428.0
2021-06-14 12:25:00,85.6,85.62,85.6,85.61,53600.0,75.8481,75.8658,75.8481,75.857,53600.0
2021-06-14 12:30:00,85.62,85.62,85.6,85.61,17726.0,75.8658,75.8658,75.8481,75.857,17726.0
2021-06-14 12:35:00,85.6,85.61,85.6,85.61,18477.0,75.8481,75.857,75.8481,75.857,18477.0
2021-06-14 12:40:00,85.61,85.61,85.6,85.61,10421.0,75.857,75.857,75.8481,75.857,10421.0
2021-06-14 12:45:00,85.61,85.61,85.6,85.61,47941.0,75.857,75.857,75.8481,75.857,47941.0
2021-06-14 12:50:00,85.61,85.61,85.6,85.6,81082.0,75.857,75.857,75.8481,75.8481,81082.0
2021-06-14 12:55:00,85.61,85.61,85.59,85.6,44504.0,75.857,75.857,75.8393,75.8481,44504.0
2021-06-14 13:00:00,85.6,85.6,85.59,85.6,27096.0,75.8481,75.8481,75.8393,75.8481,27096.0
2021-06-14 13:05:00,85.6,85.6,85.59,85.59,53852.0,75.8481,75.8481,75.8393,75.8393,53852.0
2021-06-14 13:10:00,85.59,85.6,85.59,85.59,27247.0,75.8393,75.8481,75.8393,75.8393,27247.0
2021-06-14 13:15:00,85.59,85.6,85.59,85.59,17519.0,75.8393,75.8481,75.8393,75.8393,17519.0
2021-06-14 13:20:00,85.59,85.6,85.59,85.59,32280.0,75.8393,75.8481,75.8393,75.8393,32280.0
2021-06-14 13:25:00,85.59,85.6,85.59,85.59,39912.0,75.8393,75.8481,75.8393,75.8393,39912.0
2021-06-14 13:30:00,85.59,85.6,85.59,85.59,38565.0,75.8393,75.8481,75.8393,75.8393,38565.0
2021-06-14 13:35:00,85.59,85.6,85.59,85.59,16322.0,75.8393,75.8481,75.8393,75.8393,16322.0
2021-06-14 13:40:00,85.59,85.6,85.58,85.59,44759.0,75.8393,75.8481,75.8304,75.8393,44759.0
2021-06-14 13:45:00,85.59,85.59,85.58,85.59,9050.0,75.8393,75.8393,75.8304,75.8393,9050.0
2021-06-14 13:50:00,85.59,85.59,85.58,85.59,16900.0,75.8393,75.8393,75.8304,75.8393,16900.0
2021-06-14 13:55:00,85.59,85.59,85.58,85.59,30066.0,75.8393,75.8393,75.8304,75.8393,30066.0
2021-06-14 14:00:00,85.59,85.6,85.58,85.59,87863.0,75.8393,75.8481,75.8304,75.8393,87863.0
2021-06-14 14:05:00,85.59,85.6,85.58,85.58,16707.0,75.8393,75.8481,75.8304,75.8304,16707.0
2021-06-14 14:10:00,85.59,85.59,85.58,85.59,14790.0,75.8393,75.8393,75.8304,75.8393,14790.0
2021-06-14 14:15:00,85.59,85.59,85.58,85.59,17670.0,75.8393,75.8393,75.8304,75.8393,17670.0
2021-06-14 14:20:00,85.59,85.59,85.58,85.59,52186.0,75.8393,75.8393,75.8304,75.8393,52186.0
2021-06-14 14:25:00,85.59,85.59,85.58,85.58,26831.0,75.8393,75.8393,75.8304,75.8304,26831.0
2021-06-14 14:30:00,85.59,85.6,85.58,85.6,38739.0,75.8393,75.8481,75.8304,75.8481,38739.0
2021-06-14 14:35:00,85.61,85.61,85.6,85.61,19141.0,75.857,75.857,75.8481,75.857,19141.0
2021-06-14 14:40:00,85.6,85.61,85.6,85.61,16490.0,75.8481,75.857,75.8481,75.857,16490.0
2021-06-14 14:45:00,85.61,85.61,85.59,85.59,46009.0,75.857,75.857,75.8393,75.8393,46009.0
2021-06-14 14:50:00,85.59,85.6,85.59,85.6,35441.0,75.8393,75.8481,75.8393,75.8481,35441.0
2021-06-14 14:55:00,85.59,85.6,85.59,85.59,27204.0,75.8393,75.8481,75.8393,75.8393,27204.0
2021-06-14 15:00:00,85.59,85.6,85.59,85.59,31813.0,75.8393,75.8481,75.8393,75.8393,31813.0
2021-06-14 15:05:00,85.59,85.6,85.59,85.6,30584.0,75.8393,75.8481,75.8393,75.8481,30584.0
2021-06-14 15:10:00,85.59,85.6,85.59,85.59,39205.0,75.8393,75.8481,75.8393,75.8393,39205.0
2021-06-14 15:15:00,85.59,85.6,85.59,85.6,70254.0,75.8393,75.8481,75.8393,75.8481,70254.0
2021-06-14 15:20:00,85.59,85.61,85.59,85.61,63519.0,75.8393,75.857,75.8393,75.857,63519.0
2021-06-14 15:25:00,85.61,85.61,85.59,85.59,65212.0,75.857,75.857,75.8393,75.8393,65212.0
2021-06-14 15:30:00,85.59,85.6,85.59,85.59,20452.0,75.8393,75.8481,75.8393,75.8393,20452.0
2021-06-14 15:35:00,85.59,85.6,85.59,85.6,22720.0,75.8393,75.8481,75.8393,75.8481,22720.0
2021-06-14 15:40:00,85.59,85.6,85.59,85.59,20581.0,75.8393,75.8481,75.8393,75.8393,20581.0
2021-06-14 15:45:00,85.59,85.6,85.59,85.59,41797.0,75.8393,75.8481,75.8393,75.8393,41797.0
2021-06-14 15:50:00,85.6,85.61,85.59,85.61,41751.0,75.8481,75.857,75.8393,75.857,41751.0
2021-06-14 15:55:00,85.6,85.61,85.6,85.6,118332.0,75.8481,75.857,75.8481,75.8481,118332.0
2021-06-15 09:30:00,85.56,85.59,85.52,85.53,239666.0,75.8127,75.8393,75.7772,75.7861,239666.0
2021-06-15 09:35:00,85.52,85.54,85.52,85.54,91824.0,75.7772,75.795,75.7772,75.795,91824.0
2021-06-15 09:40:00,85.54,85.56,85.54,85.56,48982.0,75.795,75.8127,75.795,75.8127,48982.0
2021-06-15 09:45:00,85.56,85.59,85.55,85.59,138333.0,75.8127,75.8393,75.8038,75.8393,138333.0
2021-06-15 09:50:00,85.59,85.6,85.58,85.6,21612.0,75.8393,75.8481,75.8304,75.8481,21612.0
2021-06-15 09:55:00,85.6,85.62,85.58,85.59,35128.0,75.8481,75.8658,75.8304,75.8393,35128.0
2021-06-15 10:00:00,85.59,85.59,85.58,85.59,54883.0,75.8393,75.8393,75.8304,75.8393,54883.0
2021-06-15 10:05:00,85.59,85.59,85.55,85.56,59053.0,75.8393,75.8393,75.8038,75.8127,59053.0
2021-06-15 10:10:00,85.56,85.56,85.55,85.56,27842.0,75.8127,75.8127,75.8038,75.8127,27842.0
2021-06-15 10:15:00,85.56,85.57,85.55,85.56,42891.0,75.8127,75.8215,75.8038,75.8127,42891.0
2021-06-15 10:20:00,85.56,85.59,85.56,85.56,28406.0,75.8127,75.8393,75.8127,75.8127,28406.0
2021-06-15 10:25:00,85.56,85.57,85.56,85.56,52088.0,75.8127,75.8215,75.8127,75.8127,52088.0
2021-06-15 10:30:00,85.56,85.58,85.56,85.58,22860.0,75.8127,75.8304,75.8127,75.8304,22860.0
2021-06-15 10:35:00,85.58,85.58,85.56,85.56,78141.0,75.8304,75.8304,75.8127,75.8127,78141.0
2021-06-15 10:40:00,85.57,85.57,85.55,85.56,74644.0,75.8215,75.8215,75.8038,75.8127,74644.0
2021-06-15 10:45:00,85.56,85.58,85.56,85.58,29044.0,75.8127,75.8304,75.8127,75.8304,29044.0
2021-06-15 10:50:00,85.57,85.58,85.56,85.57,37523.0,75.8215,75.8304,75.8127,75.8215,37523.0
2021-06-15 10:55:00,85.57,85.58,85.57,85.58,44973.0,75.8215,75.8304,75.8215,75.8304,44973.0
2021-06-15 11:00:00,85.57,85.59,85.57,85.59,23185.0,75.8215,75.8393,75.8215,75.8393,23185.0
2021-06-15 11:05:00,85.59,85.59,85.58,85.59,56841.0,75.8393,75.8393,75.8304,75.8393,56841.0
2021-06-15 11:10:00,85.59,85.59,85.57,85.58,43883.0,75.8393,75.8393,75.8215,75.8304,43883.0
2021-06-15 11:15:00,85.58,85.58,85.57,85.58,52907.0,75.8304,75.8304,75.8215,75.8304,52907.0
2021-06-15 11:20:00,85.57,85.58,85.56,85.56,22434.0,75.8215,75.8304,75.8127,75.8127,22434.0
2021-06-15 11:25:00,85.56,85.57,85.56,85.56,27455.0,75.8127,75.8215,75.8127,75.8127,27455.0
2021-06-15 11:30:00,85.56,85.57,85.56,85.57,30319.0,75.8127,75.8215,75.8127,75.8215,30319.0
2021-06-15 11:35:00,85.57,85.58,85.57,85.57,59347.0,75.8215,75.8304,75.8215,75.8215,59347.0
2021-06-15 11:40:00,85.58,85.58,85.57,85.58,23003.0,75.8304,75.8304,75.8215,75.8304,23003.0
2021-06-15 11:45:00,85.58,85.59,85.57,85.59,40824.0,75.8304,75.8393,75.8215,75.8393,40824.0
2021-06-15 11:50:00,85.58,85.59,85.58,85.59,27366.0,75.8304,75.8393,75.8304,75.8393,27366.0
2021-06-15 11:55:00,85.59,85.6,85.58,85.59,21472.0,75.8393,75.8481,75.8304,75.8393,21472.0
2021-06-15 12:00:00,85.59,85.6,85.57,85.58,29012.0,75.8393,75.8481,75.8215,75.8304,29012.0
2021-06-15 12:05:00,85.58,85.58,85.56,85.57,17987.0,75.8304,75.8304,75.8127,75.8215,17987.0
2021-06-15 12:10:00,85.56,85.57,85.55,85.56,39397.0,75.8127,75.8215,75.8038,75.8127,39397.0
2021-06-15 12:15:00,85.56,85.56,85.55,85.56,15308.0,75.8127,75.8127,75.8038,75.8127,15308.0
2021-06-15 12:20:00,85.55,85.57,85.55,85.56,7905.0,75.8038,75.8215,75.8038,75.8127,7905.0
2021-06-15 12:25:00,85.57,85.57,85.56,85.56,18141.0,75.8215,75.8215,75.8127,75.8127,18141.0
2021-06-15 12:30:00,85.56,85.57,85.55,85.56,11628.0,75.8127,75.8215,75.8038,75.8127,11628.0
2021-06-15 12:35:00,85.56,85.57,85.55,85.56,36990.0,75.8127,75.8215,75.8038,75.8127,36990.0
2021-06-15 12:40:00,85.56,85.57,85.55,85.55,51991.0,75.8127,75.8215,75.8038,75.8038,51991.0
2021-06-15 12:45:00,85.55,85.56,85.55,85.56,31557.0,75.8038,75.8127,75.8038,75.8127,31557.0
2021-06-15 12:50:00,85.56,85.56,85.55,85.56,20520.0,75.8127,75.8127,75.8038,75.8127,20520.0
2021-06-15 12:55:00,85.56,85.56,85.54,85.55,40360.0,75.8127,75.8127,75.795,75.8038,40360.0
2021-06-15 13:00:00,85.55,85.59,85.54,85.57,245172.0,75.8038,75.8393,75.795,75.8215,245172.0
2021-06-15 13:05:00,85.57,85.57,85.55,85.55,55035.0,75.8215,75.8215,75.8038,75.8038,55035.0
2021-06-15 13:10:00,85.55,85.57,85.55,85.56,39167.0,75.8038,75.8215,75.8038,75.8127,39167.0
2021-06-15 13:15:00,85.56,85.57,85.55,85.56,32905.0,75.8127,75.8215,75.8038,75.8127,32905.0
2021-06-15 13:20:00,85.56,85.57,85.54,85.56,23292.0,75.8127,75.8215,75.795,75.8127,23292.0
2021-06-15 13:25:00,85.56,85.56,85.55,85.56,94029.0,75.8127,75.8127,75.8038,75.8127,94029.0
2021-06-15 13:30:00,85.56,85.56,85.54,85.55,43198.0,75.8127,75.8127,75.795,75.8038,43198.0
2021-06-15 13:35:00,85.55,85.55,85.54,85.55,24841.0,75.8038,75.8038,75.795,75.8038,24841.0
2021-06-15 13:40:00,85.55,85.56,85.54,85.56,70792.0,75.8038,75.8127,75.795,75.8127,70792.0
2021-06-15 13:45:00,85.56,85.58,85.55,85.58,37923.0,75.8127,75.8304,75.8038,75.8304,37923.0
2021-06-15 13:50:00,85.58,85.59,85.57,85.59,24525.0,75.8304,75.8393,75.8215,75.8393,24525.0
2021-06-15 13:55:00,85.59,85.6,85.58,85.6,31021.0,75.8393,75.8481,75.8304,75.8481,31021.0
2021-06-15 14:00:00,85.6,85.6,85.59,85.6,31934.0,75.8481,75.8481,75.8393,75.8481,31934.0
2021-06-15 14:05:00,85.59,85.61,85.59,85.61,64390.0,75.8393,75.857,75.8393,75.857,64390.0
2021-06-15 14:10:00,85.61,85.62,85.6,85.61,14827.0,75.857,75.8658,75.8481,75.857,14827.0
2021-06-15 14:15:00,85.62,85.62,85.6,85.61,31418.0,75.8658,75.8658,75.8481,75.857,31418.0
2021-06-15 14:20:00,85.61,85.61,85.6,85.61,46853.0,75.857,75.857,75.8481,75.857,46853.0
2021-06-15 14:25:00,85.61,85.61,85.6,85.61,24421.0,75.857,75.857,75.8481,75.857,24421.0
2021-06-15 14:30:00,85.61,85.62,85.6,85.62,108250.0,75.857,75.8658,75.8481,75.8658,108250.0
2021-06-15 14:35:00,85.62,85.63,85.61,85.61,30019.0,75.8658,75.8747,75.857,75.857,30019.0
2021-06-15 14:40:00,85.62,85.62,85.61,85.62,40175.0,75.8658,75.8658,75.857,75.8658,40175.0
2021-06-15 14:45:00,85.62,85.62,85.6,85.61,59560.0,75.8658,75.8658,75.8481,75.857,59560.0
2021-06-15 14:50:00,85.61,85.61,85.6,85.61,33421.0,75.857,75.857,75.8481,75.857,33421.0
2021-06-15 14:55:00,85.61,85.62,85.6,85.61,82756.0,75.857,75.8658,75.8481,75.857,82756.0
2021-06-15 15:00:00,85.61,85.61,85.6,85.61,158982.0,75.857,75.857,75.8481,75.857,158982.0
2021-06-15 15:05:00,85.61,85.61,85.6,85.6,105756.0,75.857,75.857,75.8481,75.8481,105756.0
2021-06-15 15:10:00,85.6,85.61,85.6,85.6,34769.0,75.8481,75.857,75.8481,75.8481,34769.0
2021-06-15 15:15:00,85.61,85.61,85.6,85.61,23598.0,75.857,75.857,75.8481,75.857,23598.0
2021-06-15 15:20:00,85.61,85.61,85.6,85.61,371096.0,75.857,75.857,75.8481,75.857,371096.0
2021-06-15 15:25:00,85.61,85.61,85.6,85.6,163899.0,75.857,75.857,75.8481,75.8481,163899.0
2021-06-15 15:30:00,85.61,85.61,85.59,85.6,53875.0,75.857,75.857,75.8393,75.8481,53875.0
2021-06-15 15:35:00,85.59,85.6,85.59,85.6,54119.0,75.8393,75.8481,75.8393,75.8481,54119.0
2021-06-15 15:40:00,85.6,85.61,85.59,85.61,95574.0,75.8481,75.857,75.8393,75.857,95574.0
2021-06-15 15:45:00,85.61,85.61,85.6,85.61,86071.0,75.857,75.857,75.8481,75.857,86071.0
2021-06-15 15:50:00,85.61,85.61,85.6,85.61,84720.0,75.857,75.857,75.8481,75.857,84720.0
2021-06-15 15:55:00,85.61,85.62,85.6,85.61,185342.0,75.857,75.8658,75.8481,75.857,185342.0
2021-06-16 09:30:00,85.68,85.68,85.64,85.65,161024.0,75.919,75.919,75.8836,75.8924,161024.0
2021-06-16 09:35:00,85.66,85.68,85.65,85.67,35078.0,75.9013,75.919,75.8924,75.9101,35078.0
2021-06-16 09:40:00,85.68,85.69,85.67,85.68,27531.0,75.919,75.9279,75.9101,75.919,27531.0
2021-06-16 09:45:00,85.68,85.69,85.67,85.67,21426.0,75.919,75.9279,75.9101,75.9101,21426.0
2021-06-16 09:50:00,85.67,85.69,85.67,85.68,79367.0,75.9101,75.9279,75.9101,75.919,79367.0
2021-06-16 09:55:00,85.67,85.68,85.67,85.67,148601.0,75.9101,75.919,75.9101,75.9101,148601.0
2021-06-16 10:00:00,85.68,85.68,85.66,85.67,135881.0,75.919,75.919,75.9013,75.9101,135881.0
2021-06-16 10:05:00,85.67,85.68,85.65,85.65,207469.0,75.9101,75.919,75.8924,75.8924,207469.0
2021-06-16 10:10:00,85.66,85.66,85.64,85.65,33115.0,75.9013,75.9013,75.8836,75.8924,33115.0
2021-06-16 10:15:00,85.64,85.65,85.64,85.65,43394.0,75.8836,75.8924,75.8836,75.8924,43394.0
2021-06-16 10:20:00,85.65,85.66,85.64,85.66,52879.0,75.8924,75.9013,75.8836,75.9013,52879.0
2021-06-16 10:25:00,85.66,85.67,85.65,85.66,40415.0,75.9013,75.9101,75.8924,75.9013,40415.0
2021-06-16 10:30:00,85.67,85.67,85.66,85.67,31385.0,75.9101,75.9101,75.9013,75.9101,31385.0
2021-06-16 10:35:00,85.66,85.67,85.65,85.66,29184.0,75.9013,75.9101,75.8924,75.9013,29184.0
2021-06-16 10:40:00,85.66,85.66,85.64,85.65,26257.0,75.9013,75.9013,75.8836,75.8924,26257.0
2021-06-16 10:45:00,85.65,85.65,85.64,85.65,51948.0,75.8924,75.8924,75.8836,75.8924,51948.0
2021-06-16 10:50:00,85.65,85.66,85.64,85.66,24757.0,75.8924,75.9013,75.8836,75.9013,24757.0
2021-06-16 10:55:00,85.66,85.67,85.65,85.67,29690.0,75.9013,75.9101,75.8924,75.9101,29690.0
2021-06-16 11:00:00,85.67,85.68,85.66,85.67,61411.0,75.9101,75.919,75.9013,75.9101,61411.0
2021-06-16 11:05:00,85.68,85.68,85.67,85.67,37416.0,75.919,75.919,75.9101,75.9101,37416.0
2021-06-16 11:10:00,85.68,85.68,85.67,85.67,36728.0,75.919,75.919,75.9101,75.9101,36728.0
2021-06-16 11:15:00,85.67,85.7,85.67,85.69,33535.0,75.9101,75.9367,75.9101,75.9279,33535.0
2021-06-16 11:20:00,85.7,85.7,85.69,85.69,18159.0,75.9367,75.9367,75.9279,75.9279,18159.0
2021-06-16 11:25:00,85.7,85.7,85.69,85.7,28812.0,75.9367,75.9367,75.9279,75.9367,28812.0
2021-06-16 11:30:00,85.7,85.7,85.69,85.7,31212.0,75.9367,75.9367,75.9279,75.9367,31212.0
2021-06-16 11:35:00,85.7,85.71,85.69,85.7,52914.0,75.9367,75.9456,75.9279,75.9367,52914.0
2021-06-16 11:40:00,85.71,85.72,85.71,85.72,74526.0,75.9456,75.9545,75.9456,75.9545,74526.0
2021-06-16 11:45:00,85.72,85.73,85.71,85.73,40318.0,75.9545,75.9633,75.9456,75.9633,40318.0
2021-06-16 11:50:00,85.73,85.73,85.72,85.73,18879.0,75.9633,75.9633,75.9545,75.9633,18879.0
2021-06-16 11:55:00,85.72,85.73,85.72,85.73,13061.0,75.9545,75.9633,75.9545,75.9633,13061.0
2021-06-16 12:00:00,85.73,85.73,85.72,85.72,14448.0,75.9633,75.9633,75.9545,75.9545,14448.0
2021-06-16 12:05:00,85.73,85.73,85.72,85.72,25666.0,75.9633,75.9633,75.9545,75.9545,25666.0
2021-06-16 12:10:00,85.73,85.73,85.71,85.72,66065.0,75.9633,75.9633,75.9456,75.9545,66065.0
2021-06-16 12:15:00,85.71,85.72,85.71,85.72,96358.0,75.9456,75.9545,75.9456,75.9545,96358.0
2021-06-16 12:20:00,85.72,85.72,85.7,85.7,28124.0,75.9545,75.9545,75.9367,75.9367,28124.0
2021-06-16 12:25:00,85.71,85.71,85.69,85.7,53634.0,75.9456,75.9456,75.9279,75.9367,53634.0
2021-06-16 12:30:00,85.7,85.71,85.69,85.7,117477.0,75.9367,75.9456,75.9279,75.9367,117477.0
2021-06-16 12:35:00,85.7,85.71,85.69,85.7,19099.0,75.9367,75.9456,75.9279,75.9367,19099.0
2021-06-16 12:40:00,85.7,85.71,85.7,85.7,19401.0,75.9367,75.9456,75.9367,75.9367,19401.0
2021-06-16 12:45:00,85.7,85.71,85.69,85.7,27289.0,75.9367,75.9456,75.9279,75.9367,27289.0
2021-06-16 12:50:00,85.7,85.7,85.69,85.7,45103.0,75.9367,75.9367,75.9279,75.9367,45103.0
2021-06-16 12:55:00,85.69,85.7,85.69,85.7,11276.0,75.9279,75.9367,75.9279,75.9367,11276.0
2021-06-16 13:00:00,85.7,85.7,85.69,85.7,19553.0,75.9367,75.9367,75.9279,75.9367,19553.0
2021-06-16 13:05:00,85.7,85.7,85.69,85.7,116550.0,75.9367,75.9367,75.9279,75.9367,116550.0
2021-06-16 13:10:00,85.7,85.71,85.69,85.7,14634.0,75.9367,75.9456,75.9279,75.9367,14634.0
2021-06-16 13:15:00,85.7,85.71,85.7,85.7,25427.0,75.9367,75.9456,75.9367,75.9367,25427.0
2021-06-16 13:20:00,85.7,85.71,85.7,85.7,22271.0,75.9367,75.9456,75.9367,75.9367,22271.0
2021-06-16 13:25:00,85.7,85.71,85.69,85.7,75526.0,75.9367,75.9456,75.9279,75.9367,75526.0
2021-06-16 13:30:00,85.7,85.71,85.69,85.7,30529.0,75.9367,75.9456,75.9279,75.9367,30529.0
2021-06-16 13:35:00,85.7,85.71,85.69,85.71,33180.0,75.9367,75.9456,75.9279,75.9456,33180.0
2021-06-16 13:40:00,85.7,85.71,85.7,85.7,14777.0,75.9367,75.9456,75.9367,75.9367,14777.0
2021-06-16 13:45:00,85.71,85.71,85.7,85.7,55045.0,75.9456,75.9456,75.9367,75.9367,55045.0
2021-06-16 13:50:00,85.71,85.71,85.7,85.7,29921.0,75.9456,75.9456,75.9367,75.9367,29921.0
2021-06-16 13:55:00,85.71,85.71,85.69,85.7,51898.0,75.9456,75.9456,75.9279,75.9367,51898.0
2021-06-16 14:00:00,85.69,85.69,85.48,85.48,294827.0,75.9279,75.9279,75.7418,75.7418,294827.0
2021-06-16 14:05:00,85.49,85.55,85.48,85.52,144632.0,75.7507,75.8038,75.7418,75.7772,144632.0
2021-06-16 14:10:00,85.51,85.51,85.43,85.44,89047.0,75.7684,75.7684,75.6975,75.7063,89047.0
2021-06-16 14:15:00,85.44,85.46,85.4,85.41,76623.0,75.7063,75.7241,75.6709,75.6798,76623.0
2021-06-16 14:20:00,85.42,85.47,85.41,85.45,54602.0,75.6886,75.7329,75.6798,75.7152,54602.0
2021-06-16 14:25:00,85.45,85.48,85.44,85.46,69729.0,75.7152,75.7418,75.7063,75.7241,69729.0
2021-06-16 14:30:00,85.46,85.48,85.44,85.47,55979.0,75.7241,75.7418,75.7063,75.7329,55979.0
2021-06-16 14:35:00,85.47,85.47,85.36,85.38,234029.0,75.7329,75.7329,75.6355,75.6532,234029.0
2021-06-16 14:40:00,85.38,85.38,85.25,85.31,117128.0,75.6532,75.6532,75.538,75.5912,117128.0
2021-06-16 14:45:00,85.31,85.39,85.3,85.37,63698.0,75.5912,75.662,75.5823,75.6443,63698.0
2021-06-16 14:50:00,85.35,85.4,85.34,85.37,96558.0,75.6266,75.6709,75.6177,75.6443,96558.0
2021-06-16 14:55:00,85.37,85.38,85.35,85.36,57185.0,75.6443,75.6532,75.6266,75.6355,57185.0
2021-06-16 15:00:00,85.36,85.43,85.36,85.42,128014.0,75.6355,75.6975,75.6355,75.6886,128014.0
2021-06-16 15:05:00,85.42,85.43,85.39,85.41,101945.0,75.6886,75.6975,75.662,75.6798,101945.0
2021-06-16 15:10:00,85.42,85.44,85.4,85.41,99646.0,75.6886,75.7063,75.6709,75.6798,99646.0
2021-06-16 15:15:00,85.4,85.41,85.38,85.4,111349.0,75.6709,75.6798,75.6532,75.6709,111349.0
2021-06-16 15:20:00,85.4,85.4,85.38,85.4,37983.0,75.6709,75.6709,75.6532,75.6709,37983.0
2021-06-16 15:25:00,85.4,85.4,85.38,85.39,47825.0,75.6709,75.6709,75.6532,75.662,47825.0
2021-06-16 15:30:00,85.38,85.42,85.38,85.41,91621.0,75.6532,75.6886,75.6532,75.6798,91621.0
2021-06-16 15:35:00,85.4,85.41,85.39,85.41,28116.0,75.6709,75.6798,75.662,75.6798,28116.0
2021-06-16 15:40:00,85.41,85.41,85.38,85.38,45515.0,75.6798,75.6798,75.6532,75.6532,45515.0
2021-06-16 15:45:00,85.39,85.39,85.37,85.38,34736.0,75.662,75.662,75.6443,75.6532,34736.0
2021-06-16 15:50:00,85.38,85.39,85.36,85.37,72312.0,75.6532,75.662,75.6355,75.6443,72312.0
2021-06-16 15:55:00,85.36,85.37,85.34,85.35,90114.0,75.6355,75.6443,75.6177,75.6266,90114.0
2021-06-17 09:30:00,85.5,85.51,85.48,85.49,139780.0,75.7595,75.7684,75.7418,75.7507,139780.0
2021-06-17 09:35:00,85.5,85.5,85.48,85.49,50177.0,75.7595,75.7595,75.7418,75.7507,50177.0
2021-06-17 09:40:00,85.49,85.49,85.48,85.48,284467.0,75.7507,75.7507,75.7418,75.7418,284467.0
2021-06-17 09:45:00,85.48,85.51,85.48,85.51,67898.0,75.7418,75.7684,75.7418,75.7684,67898.0
2021-06-17 09:50:00,85.51,85.52,85.5,85.51,9473.0,75.7684,75.7772,75.7595,75.7684,9473.0
2021-06-17 09:55:00,85.51,85.55,85.51,85.55,23858.0,75.7684,75.8038,75.7684,75.8038,23858.0
2021-06-17 10:00:00,85.54,85.56,85.53,85.54,47928.0,75.795,75.8127,75.7861,75.795,47928.0
2021-06-17 10:05:00,85.54,85.54,85.52,85.53,25957.0,75.795,75.795,75.7772,75.7861,25957.0
2021-06-17 10:10:00,85.53,85.54,85.52,85.54,30055.0,75.7861,75.795,75.7772,75.795,30055.0
2021-06-17 10:15:00,85.55,85.57,85.54,85.56,42515.0,75.8038,75.8215,75.795,75.8127,42515.0
2021-06-17 10:20:00,85.56,85.57,85.54,85.55,36561.0,75.8127,75.8215,75.795,75.8038,36561.0
2021-06-17 10:25:00,85.55,85.55,85.53,85.54,83353.0,75.8038,75.8038,75.7861,75.795,83353.0
2021-06-17 10:30:00,85.55,85.57,85.53,85.55,74039.0,75.8038,75.8215,75.7861,75.8038,74039.0
2021-06-17 10:35:00,85.56,85.57,85.55,85.56,27025.0,75.8127,75.8215,75.8038,75.8127,27025.0
2021-06-17 10:40:00,85.56,85.56,85.54,85.55,29207.0,75.8127,75.8127,75.795,75.8038,29207.0
2021-06-17 10:45:00,85.55,85.56,85.54,85.56,29940.0,75.8038,75.8127,75.795,75.8127,29940.0
2021-06-17 10:50:00,85.56,85.56,85.53,85.55,98071.0,75.8127,75.8127,75.7861,75.8038,98071.0
2021-06-17 10:55:00,85.55,85.59,85.54,85.58,68015.0,75.8038,75.8393,75.795,75.8304,68015.0
2021-06-17 11:00:00,85.58,85.61,85.58,85.6,61135.0,75.8304,75.857,75.8304,75.8481,61135.0
2021-06-17 11:05:00,85.6,85.62,85.6,85.62,60733.0,75.8481,75.8658,75.8481,75.8658,60733.0
2021-06-17 11:10:00,85.62,85.62,85.59,85.59,78926.0,75.8658,75.8658,75.8393,75.8393,78926.0
2021-06-17 11:15:00,85.59,85.62,85.59,85.59,38551.0,75.8393,75.8658,75.8393,75.8393,38551.0
2021-06-17 11:20:00,85.6,85.61,85.59,85.61,14438.0,75.8481,75.857,75.8393,75.857,14438.0
2021-06-17 11:25:00,85.61,85.63,85.59,85.6,93757.0,75.857,75.8747,75.8393,75.8481,93757.0
2021-06-17 11:30:00,85.6,85.64,85.6,85.64,34288.0,75.8481,75.8836,75.8481,75.8836,34288.0
2021-06-17 11:35:00,85.64,85.65,85.63,85.64,70015.0,75.8836,75.8924,75.8747,75.8836,70015.0
2021-06-17 11:40:00,85.64,85.65,85.64,85.65,33779.0,75.8836,75.8924,75.8836,75.8924,33779.0
2021-06-17 11:45:00,85.65,85.7,85.65,85.69,68640.0,75.8924,75.9367,75.8924,75.9279,68640.0
2021-06-17 11:50:00,85.7,85.75,85.68,85.75,111925.0,75.9367,75.981,75.919,75.981,111925.0
2021-06-17 11:55:00,85.75,85.77,85.71,85.72,101849.0,75.981,75.9988,75.9456,75.9545,101849.0
2021-06-17 12:00:00,85.72,85.72,85.7,85.72,139840.0,75.9545,75.9545,75.9367,75.9545,139840.0
2021-06-17 12:05:00,85.72,85.72,85.69,85.69,28571.0,75.9545,75.9545,75.9279,75.9279,28571.0
2021-06-17 12:10:00,85.7,85.72,85.7,85.72,16077.0,75.9367,75.9545,75.9367,75.9545,16077.0
2021-06-17 12:15:00,85.73,85.73,85.7,85.71,37005.0,75.9633,75.9633,75.9367,75.9456,37005.0
2021-06-17 12:20:00,85.72,85.75,85.71,85.75,66090.0,75.9545,75.981,75.9456,75.981,66090.0
2021-06-17 12:25:00,85.75,85.83,85.74,85.81,246852.0,75.981,76.0519,75.9722,76.0342,246852.0
2021-06-17 12:30:00,85.81,85.83,85.79,85.81,124000.0,76.0342,76.0519,76.0165,76.0342,124000.0
2021-06-17 12:35:00,85.8,85.82,85.78,85.81,33480.0,76.0253,76.0431,76.0076,76.0342,33480.0
2021-06-17 12:40:00,85.82,85.87,85.82,85.84,85106.0,76.0431,76.0874,76.0431,76.0608,85106.0
2021-06-17 12:45:00,85.83,85.86,85.82,85.85,49826.0,76.0519,76.0785,76.0431,76.0696,49826.0
2021-06-17 12:50:00,85.85,85.87,85.83,85.84,45477.0,76.0696,76.0874,76.0519,76.0608,45477.0
2021-06-17 12:55:00,85.84,85.84,85.75,85.76,39840.0,76.0608,76.0608,75.981,75.9899,39840.0
2021-06-17 13:00:00,85.76,85.8,85.75,85.77,41172.0,75.9899,76.0253,75.981,75.9988,41172.0
2021-06-17 13:05:00,85.77,85.78,85.75,85.77,133041.0,75.9988,76.0076,75.981,75.9988,133041.0
2021-06-17 13:10:00,85.78,85.78,85.69,85.69,49823.0,76.0076,76.0076,75.9279,75.9279,49823.0
2021-06-17 13:15:00,85.7,85.72,85.7,85.72,65145.0,75.9367,75.9545,75.9367,75.9545,65145.0
2021-06-17 13:20:00,85.71,85.73,85.71,85.71,100702.0,75.9456,75.9633,75.9456,75.9456,100702.0
2021-06-17 13:25:00,85.72,85.75,85.71,85.74,71906.0,75.9545,75.981,75.9456,75.9722,71906.0
2021-06-17 13:30:00,85.75,85.79,85.74,85.79,42373.0,75.981,76.0165,75.9722,76.0165,42373.0
2021-06-17 13:35:00,85.79,85.8,85.77,85.79,87406.0,76.0165,76.0253,75.9988,76.0165,87406.0
2021-06-17 13:40:00,85.8,85.84,85.78,85.83,141843.0,76.0253,76.0608,76.0076,76.0519,141843.0
2021-06-17 13:45:00,85.84,85.84,85.81,85.82,169139.0,76.0608,76.0608,76.0342,76.0431,169139.0
2021-06-17 13:50:00,85.81,85.83,85.81,85.83,65622.0,76.0342,76.0519,76.0342,76.0519,65622.0
2021-06-17 13:55:00,85.82,85.83,85.8,85.8,84506.0,76.0431,76.0519,76.0253,76.0253,84506.0
2021-06-17 14:00:00,85.8,85.82,85.78,85.8,28985.0,76.0253,76.0431,76.0076,76.0253,28985.0
2021-06-17 14:05:00,85.8,85.8,85.79,85.8,76155.0,76.0253,76.0253,76.0165,76.0253,76155.0
2021-06-17 14:10:00,85.8,85.8,85.78,85.79,101809.0,76.0253,76.0253,76.0076,76.0165,101809.0
2021-06-17 14:15:00,85.8,85.8,85.78,85.79,31276.0,76.0253,76.0253,76.0076,76.0165,31276.0
2021-06-17 14:20:00,85.79,85.8,85.78,85.8,19962.0,76.0165,76.0253,76.0076,76.0253,19962.0
2021-06-17 14:25:00,85.79,85.8,85.77,85.79,41526.0,76.0165,76.0253,75.9988,76.0165,41526.0
2021-06-17 14:30:00,85.79,85.79,85.74,85.75,30386.0,76.0165,76.0165,75.9722,75.981,30386.0
2021-06-17 14:35:00,85.75,85.75,85.73,85.75,82258.0,75.981,75.981,75.9633,75.981,82258.0
2021-06-17 14:40:00,85.75,85.77,85.75,85.76,52300.0,75.981,75.9988,75.981,75.9899,52300.0
2021-06-17 14:45:00,85.77,85.77,85.73,85.73,17820.0,75.9988,75.9988,75.9633,75.9633,17820.0
2021-06-17 14:50:00,85.73,85.73,85.7,85.72,85523.0,75.9633,75.9633,75.9367,75.9545,85523.0
2021-06-17 14:55:00,85.72,85.72,85.7,85.71,95299.0,75.9545,75.9545,75.9367,75.9456,95299.0
2021-06-17 15:00:00,85.7,85.72,85.7,85.72,41608.0,75.9367,75.9545,75.9367,75.9545,41608.0
2021-06-17 15:05:00,85.72,85.72,85.69,85.7,40961.0,75.9545,75.9545,75.9279,75.9367,40961.0
2021-06-17 15:10:00,85.7,85.7,85.66,85.66,22692.0,75.9367,75.9367,75.9013,75.9013,22692.0
2021-06-17 15:15:00,85.67,85.67,85.66,85.67,25650.0,75.9101,75.9101,75.9013,75.9101,25650.0
2021-06-17 15:20:00,85.67,85.67,85.66,85.67,124274.0,75.9101,75.9101,75.9013,75.9101,124274.0
2021-06-17 15:25:00,85.67,85.68,85.66,85.67,75063.0,75.9101,75.919,75.9013,75.9101,75063.0
2021-06-17 15:30:00,85.67,85.68,85.65,85.65,100051.0,75.9101,75.919,75.8924,75.8924,100051.0
2021-06-17 15:35:00,85.65,85.66,85.65,85.65,101095.0,75.8924,75.9013,75.8924,75.8924,101095.0
2021-06-17 15:40:00,85.65,85.66,85.65,85.66,23938.0,75.8924,75.9013,75.8924,75.9013,23938.0
2021-06-17 15:45:00,85.66,85.66,85.64,85.65,14989.0,75.9013,75.9013,75.8836,75.8924,14989.0
2021-06-17 15:50:00,85.65,85.65,85.62,85.62,60952.0,75.8924,75.8924,75.8658,75.8658,60952.0
2021-06-17 15:55:00,85.62,85.65,85.62,85.65,163532.0,75.8658,75.8924,75.8658,75.8924,163532.0
2021-06-18 09:30:00,85.72,85.74,85.69,85.74,184174.0,75.9545,75.9722,75.9279,75.9722,184174.0
2021-06-18 09:35:00,85.73,85.74,85.68,85.69,128164.0,75.9633,75.9722,75.919,75.9279,128164.0
2021-06-18 09:40:00,85.7,85.72,85.69,85.71,38296.0,75.9367,75.9545,75.9279,75.9456,38296.0
2021-06-18 09:45:00,85.71,85.73,85.71,85.72,26944.0,75.9456,75.9633,75.9456,75.9545,26944.0
2021-06-18 09:50:00,85.71,85.73,85.71,85.72,96746.0,75.9456,75.9633,75.9456,75.9545,96746.0
2021-06-18 09:55:00,85.72,85.72,85.66,85.66,150086.0,75.9545,75.9545,75.9013,75.9013,150086.0
2021-06-18 10:00:00,85.66,85.66,85.62,85.64,136526.0,75.9013,75.9013,75.8658,75.8836,136526.0
2021-06-18 10:05:00,85.64,85.73,85.63,85.73,105345.0,75.8836,75.9633,75.8747,75.9633,105345.0
2021-06-18 10:10:00,85.73,85.77,85.7,85.77,81202.0,75.9633,75.9988,75.9367,75.9988,81202.0
2021-06-18 10:15:00,85.77,85.79,85.76,85.77,60092.0,75.9988,76.0165,75.9899,75.9988,60092.0
2021-06-18 10:20:00,85.79,85.81,85.77,85.79,93593.0,76.0165,76.0342,75.9988,76.0165,93593.0
2021-06-18 10:25:00,85.79,85.83,85.77,85.83,70748.0,76.0165,76.0519,75.9988,76.0519,70748.0
2021-06-18 10:30:00,85.83,85.9,85.8,85.89,171668.0,76.0519,76.1139,76.0253,76.1051,171668.0
2021-06-18 10:35:00,85.89,85.91,85.88,85.91,82708.0,76.1051,76.1228,76.0962,76.1228,82708.0
2021-06-18 10:40:00,85.92,85.99,85.88,85.89,257818.0,76.1317,76.1937,76.0962,76.1051,257818.0
2021-06-18 10:45:00,85.89,85.9,85.82,85.83,73490.0,76.1051,76.1139,76.0431,76.0519,73490.0
2021-06-18 10:50:00,85.82,85.85,85.78,85.79,108125.0,76.0431,76.0696,76.0076,76.0165,108125.0
2021-06-18 10:55:00,85.8,85.85,85.78,85.84,127097.0,76.0253,76.0696,76.0076,76.0608,127097.0
2021-06-18 11:00:00,85.85,85.88,85.79,85.79,85674.0,76.0696,76.0962,76.0165,76.0165,85674.0
2021-06-18 11:05:00,85.79,85.82,85.78,85.8,116740.0,76.0165,76.0431,76.0076,76.0253,116740.0
2021-06-18 11:10:00,85.79,85.8,85.76,85.77,31825.0,76.0165,76.0253,75.9899,75.9988,31825.0
2021-06-18 11:15:00,85.77,85.81,85.76,85.8,80928.0,75.9988,76.0342,75.9899,76.0253,80928.0
2021-06-18 11:20:00,85.8,85.81,85.79,85.81,42097.0,76.0253,76.0342,76.0165,76.0342,42097.0
2021-06-18 11:25:00,85.81,85.87,85.8,85.83,111875.0,76.0342,76.0874,76.0253,76.0519,111875.0
2021-06-18 11:30:00,85.84,85.84,85.8,85.8,25530.0,76.0608,76.0608,76.0253,76.0253,25530.0
2021-06-18 11:35:00,85.81,85.82,85.79,85.79,40975.0,76.0342,76.0431,76.0165,76.0165,40975.0
2021-06-18 11:40:00,85.8,85.8,85.78,85.8,42330.0,76.0253,76.0253,76.0076,76.0253,42330.0
2021-06-18 11:45:00,85.79,85.81,85.79,85.81,21557.0,76.0165,76.0342,76.0165,76.0342,21557.0
2021-06-18 11:50:00,85.82,85.83,85.81,85.82,70082.0,76.0431,76.0519,76.0342,76.0431,70082.0
2021-06-18 11:55:00,85.81,85.82,85.8,85.82,35255.0,76.0342,76.0431,76.0253,76.0431,35255.0
2021-06-18 12:00:00,85.82,85.86,85.81,85.86,25070.0,76.0431,76.0785,76.0342,76.0785,25070.0
2021-06-18 12:05:00,85.85,85.86,85.83,85.85,68489.0,76.0696,76.0785,76.0519,76.0696,68489.0
2021-06-18 12:10:00,85.85,85.87,85.84,85.86,24333.0,76.0696,76.0874,76.0608,76.0785,24333.0
2021-06-18 12:15:00,85.86,85.87,85.83,85.84,34995.0,76.0785,76.0874,76.0519,76.0608,34995.0
2021-06-18 12:20:00,85.86,85.86,85.85,85.85,24205.0,76.0785,76.0785,76.0696,76.0696,24205.0
2021-06-18 12:25:00,85.85,85.86,85.84,85.86,27043.0,76.0696,76.0785,76.0608,76.0785,27043.0
2021-06-18 12:30:00,85.85,85.86,85.84,85.84,21028.0,76.0696,76.0785,76.0608,76.0608,21028.0
2021-06-18 12:35:00,85.84,85.85,85.83,85.84,20500.0,76.0608,76.0696,76.0519,76.0608,20500.0
2021-06-18 12:40:00,85.84,85.86,85.84,85.84,13102.0,76.0608,76.0785,76.0608,76.0608,13102.0
2021-06-18 12:45:00,85.84,85.85,85.84,85.84,19221.0,76.0608,76.0696,76.0608,76.0608,19221.0
2021-06-18 12:50:00,85.84,85.85,85.84,85.85,33133.0,76.0608,76.0696,76.0608,76.0696,33133.0
2021-06-18 12:55:00,85.84,85.85,85.83,85.85,18577.0,76.0608,76.0696,76.0519,76.0696,18577.0
2021-06-18 13:00:00,85.85,85.85,85.83,85.85,69381.0,76.0696,76.0696,76.0519,76.0696,69381.0
2021-06-18 13:05:00,85.84,85.85,85.83,85.84,28251.0,76.0608,76.0696,76.0519,76.0608,28251.0
2021-06-18 13:10:00,85.83,85.85,85.83,85.84,36813.0,76.0519,76.0696,76.0519,76.0608,36813.0
2021-06-18 13:15:00,85.84,85.85,85.83,85.84,31935.0,76.0608,76.0696,76.0519,76.0608,31935.0
2021-06-18 13:20:00,85.83,85.86,85.83,85.84,17098.0,76.0519,76.0785,76.0519,76.0608,17098.0
2021-06-18 13:25:00,85.85,85.85,85.84,85.84,26662.0,76.0696,76.0696,76.0608,76.0608,26662.0
2021-06-18 13:30:00,85.85,85.87,85.85,85.87,22128.0,76.0696,76.0874,76.0696,76.0874,22128.0
2021-06-18 13:35:00,85.86,85.89,85.86,85.89,22072.0,76.0785,76.1051,76.0785,76.1051,22072.0
2021-06-18 13:40:00,85.89,85.91,85.88,85.9,22625.0,76.1051,76.1228,76.0962,76.1139,22625.0
2021-06-18 13:45:00,85.9,85.91,85.88,85.89,49070.0,76.1139,76.1228,76.0962,76.1051,49070.0
2021-06-18 13:50:00,85.89,85.91,85.87,85.9,173474.0,76.1051,76.1228,76.0874,76.1139,173474.0
2021-06-18 13:55:00,85.9,85.9,85.89,85.9,130264.0,76.1139,76.1139,76.1051,76.1139,130264.0
2021-06-18 14:00:00,85.9,85.91,85.89,85.91,16437.0,76.1139,76.1228,76.1051,76.1228,16437.0
2021-06-18 14:05:00,85.91,85.93,85.9,85.93,24361.0,76.1228,76.1405,76.1139,76.1405,24361.0
2021-06-18 14:10:00,85.92,85.93,85.91,85.91,66834.0,76.1317,76.1405,76.1228,76.1228,66834.0
2021-06-18 14:15:00,85.91,85.91,85.87,85.9,87649.0,76.1228,76.1228,76.0874,76.1139,87649.0
2021-06-18 14:20:00,85.9,85.91,85.88,85.9,192546.0,76.1139,76.1228,76.0962,76.1139,192546.0
2021-06-18 14:25:00,85.91,85.91,85.87,85.88,86429.0,76.1228,76.1228,76.0874,76.0962,86429.0
2021-06-18 14:30:00,85.88,85.89,85.87,85.89,29990.0,76.0962,76.1051,76.0874,76.1051,29990.0
2021-06-18 14:35:00,85.89,85.89,85.88,85.88,34763.0,76.1051,76.1051,76.0962,76.0962,34763.0
2021-06-18 14:40:00,85.89,85.9,85.86,85.88,126431.0,76.1051,76.1139,76.0785,76.0962,126431.0
2021-06-18 14:45:00,85.88,85.9,85.87,85.89,43531.0,76.0962,76.1139,76.0874,76.1051,43531.0
2021-06-18 14:50:00,85.89,85.89,85.88,85.88,27021.0,76.1051,76.1051,76.0962,76.0962,27021.0
2021-06-18 14:55:00,85.88,85.89,85.86,85.87,109301.0,76.0962,76.1051,76.0785,76.0874,109301.0
2021-06-18 15:00:00,85.87,85.87,85.86,85.87,12818.0,76.0874,76.0874,76.0785,76.0874,12818.0
2021-06-18 15:05:00,85.87,85.88,85.85,85.88,29542.0,76.0874,76.0962,76.0696,76.0962,29542.0
2021-06-18 15:10:00,85.88,85.9,85.87,85.9,56746.0,76.0962,76.1139,76.0874,76.1139,56746.0
2021-06-18 15:15:00,85.9,85.92,85.89,85.91,43786.0,76.1139,76.1317,76.1051,76.1228,43786.0
2021-06-18 15:20:00,85.91,85.91,85.9,85.91,42691.0,76.1228,76.1228,76.1139,76.1228,42691.0
2021-06-18 15:25:00,85.91,85.92,85.9,85.92,34892.0,76.1228,76.1317,76.1139,76.1317,34892.0
2021-06-18 15:30:00,85.92,85.92,85.89,85.91,138795.0,76.1317,76.1317,76.1051,76.1228,138795.0
2021-06-18 15:35:00,85.91,85.91,85.88,85.89,209542.0,76.1228,76.1228,76.0962,76.1051,209542.0
2021-06-18 15:40:00,85.88,85.9,85.88,85.9,109275.0,76.0962,76.1139,76.0962,76.1139,109275.0
2021-06-18 15:45:00,85.9,85.91,85.89,85.91,66145.0,76.1139,76.1228,76.1051,76.1228,66145.0
2021-06-18 15:50:00,85.91,85.91,85.9,85.91,138449.0,76.1228,76.1228,76.1139,76.1228,138449.0
2021-06-18 15:55:00,85.91,85.93,85.89,85.93,172122.0,76.1228,76.1405,76.1051,76.1405,172122.0
2021-06-21 09:30:00,85.72,85.72,85.69,85.71,199297.0,75.9545,75.9545,75.9279,75.9456,199297.0
2021-06-21 09:35:00,85.72,85.72,85.69,85.7,90093.0,75.9545,75.9545,75.9279,75.9367,90093.0
2021-06-21 09:40:00,85.7,85.7,85.67,85.67,50632.0,75.9367,75.9367,75.9101,75.9101,50632.0
2021-06-21 09:45:00,85.67,85.69,85.67,85.67,170826.0,75.9101,75.9279,75.9101,75.9101,170826.0
2021-06-21 09:50:00,85.67,85.68,85.64,85.65,55279.0,75.9101,75.919,75.8836,75.8924,55279.0
2021-06-21 09:55:00,85.65,85.66,85.64,85.64,154020.0,75.8924,75.9013,75.8836,75.8836,154020.0
2021-06-21 10:00:00,85.65,85.65,85.6,85.62,166203.0,75.8924,75.8924,75.8481,75.8658,166203.0
2021-06-21 10:05:00,85.62,85.64,85.61,85.63,306708.0,75.8658,75.8836,75.857,75.8747,306708.0
2021-06-21 10:10:00,85.63,85.65,85.63,85.64,86260.0,75.8747,75.8924,75.8747,75.8836,86260.0
2021-06-21 10:15:00,85.64,85.65,85.62,85.65,40767.0,75.8836,75.8924,75.8658,75.8924,40767.0
2021-06-21 10:20:00,85.65,85.67,85.63,85.64,335806.0,75.8924,75.9101,75.8747,75.8836,335806.0
2021-06-21 10:25:00,85.64,85.66,85.63,85.65,221187.0,75.8836,75.9013,75.8747,75.8924,221187.0
2021-06-21 10:30:00,85.65,85.66,85.64,85.65,99853.0,75.8924,75.9013,75.8836,75.8924,99853.0
2021-06-21 10:35:00,85.65,85.67,85.65,85.67,13282.0,75.8924,75.9101,75.8924,75.9101,13282.0
2021-06-21 10:40:00,85.66,85.69,85.66,85.68,52037.0,75.9013,75.9279,75.9013,75.919,52037.0
2021-06-21 10:45:00,85.68,85.69,85.65,85.67,26969.0,75.919,75.9279,75.8924,75.9101,26969.0
2021-06-21 10:50:00,85.67,85.7,85.67,85.7,118799.0,75.9101,75.9367,75.9101,75.9367,118799.0
2021-06-21 10:55:00,85.7,85.7,85.68,85.7,107831.0,75.9367,75.9367,75.919,75.9367,107831.0
2021-06-21 11:00:00,85.7,85.72,85.68,85.71,48547.0,75.9367,75.9545,75.919,75.9456,48547.0
2021-06-21 11:05:00,85.71,85.72,85.7,85.72,72777.0,75.9456,75.9545,75.9367,75.9545,72777.0
2021-06-21 11:10:00,85.72,85.73,85.71,85.73,203708.0,75.9545,75.9633,75.9456,75.9633,203708.0
2021-06-21 11:15:00,85.72,85.74,85.72,85.73,452315.0,75.9545,75.9722,75.9545,75.9633,452315.0
2021-06-21 11:20:00,85.73,85.75,85.73,85.75,29763.0,75.9633,75.981,75.9633,75.981,29763.0
2021-06-21 11:25:00,85.74,85.74,85.72,85.73,75539.0,75.9722,75.9722,75.9545,75.9633,75539.0
2021-06-21 11:30:00,85.72,85.73,85.7,85.7,50182.0,75.9545,75.9633,75.9367,75.9367,50182.0
2021-06-21 11:35:00,85.71,85.71,85.69,85.7,65272.0,75.9456,75.9456,75.9279,75.9367,65272.0
2021-06-21 11:40:00,85.7,85.71,85.69,85.7,215507.0,75.9367,75.9456,75.9279,75.9367,215507.0
2021-06-21 11:45:00,85.7,85.71,85.69,85.7,40842.0,75.9367,75.9456,75.9279,75.9367,40842.0
2021-06-21 11:50:00,85.7,85.71,85.69,85.7,70349.0,75.9367,75.9456,75.9279,75.9367,70349.0
2021-06-21 11:55:00,85.7,85.71,85.69,85.7,17027.0,75.9367,75.9456,75.9279,75.9367,17027.0
2021-06-21 12:00:00,85.7,85.71,85.69,85.7,40484.0,75.9367,75.9456,75.9279,75.9367,40484.0
2021-06-21 12:05:00,85.7,85.7,85.69,85.7,16141.0,75.9367,75.9367,75.9279,75.9367,16141.0
2021-06-21 12:10:00,85.69,85.7,85.68,85.68,27730.0,75.9279,75.9367,75.919,75.919,27730.0
2021-06-21 12:15:00,85.68,85.69,85.67,85.67,14082.0,75.919,75.9279,75.9101,75.9101,14082.0
2021-06-21 12:20:00,85.67,85.7,85.67,85.7,90229.0,75.9101,75.9367,75.9101,75.9367,90229.0
2021-06-21 12:25:00,85.7,85.71,85.69,85.7,29373.0,75.9367,75.9456,75.9279,75.9367,29373.0
2021-06-21 12:30:00,85.7,85.72,85.7,85.7,100827.0,75.9367,75.9545,75.9367,75.9367,100827.0
2021-06-21 12:35:00,85.71,85.71,85.7,85.71,92914.0,75.9456,75.9456,75.9367,75.9456,92914.0
2021-06-21 12:40:00,85.7,85.71,85.69,85.69,129069.0,75.9367,75.9456,75.9279,75.9279,129069.0
2021-06-21 12:45:00,85.7,85.71,85.7,85.71,85250.0,75.9367,75.9456,75.9367,75.9456,85250.0
2021-06-21 12:50:00,85.7,85.7,85.69,85.7,56002.0,75.9367,75.9367,75.9279,75.9367,56002.0
2021-06-21 12:55:00,85.7,85.7,85.68,85.69,18085.0,75.9367,75.9367,75.919,75.9279,18085.0
2021-06-21 13:00:00,85.68,85.69,85.67,85.69,25406.0,75.919,75.9279,75.9101,75.9279,25406.0
2021-06-21 13:05:00,85.69,85.69,85.67,85.67,9935.0,75.9279,75.9279,75.9101,75.9101,9935.0
2021-06-21 13:10:00,85.67,85.68,85.67,85.68,18383.0,75.9101,75.919,75.9101,75.919,18383.0
2021-06-21 13:15:00,85.68,85.68,85.66,85.67,19941.0,75.919,75.919,75.9013,75.9101,19941.0
2021-06-21 13:20:00,85.67,85.68,85.66,85.67,42419.0,75.9101,75.919,75.9013,75.9101,42419.0
2021-06-21 13:25:00,85.67,85.68,85.67,85.67,177217.0,75.9101,75.919,75.9101,75.9101,177217.0
2021-06-21 13:30:00,85.67,85.68,85.67,85.67,27213.0,75.9101,75.919,75.9101,75.9101,27213.0
2021-06-21 13:35:00,85.67,85.68,85.67,85.67,10210.0,75.9101,75.919,75.9101,75.9101,10210.0
2021-06-21 13:40:00,85.67,85.68,85.67,85.67,51668.0,75.9101,75.919,75.9101,75.9101,51668.0
2021-06-21 13:45:00,85.67,85.68,85.67,85.67,13355.0,75.9101,75.919,75.9101,75.9101,13355.0
2021-06-21 13:50:00,85.67,85.68,85.67,85.68,15471.0,75.9101,75.919,75.9101,75.919,15471.0
2021-06-21 13:55:00,85.67,85.68,85.67,85.68,30030.0,75.9101,75.919,75.9101,75.919,30030.0
2021-06-21 14:00:00,85.68,85.68,85.67,85.68,16402.0,75.919,75.919,75.9101,75.919,16402.0
2021-06-21 14:05:00,85.67,85.68,85.67,85.67,28278.0,75.9101,75.919,75.9101,75.9101,28278.0
2021-06-21 14:10:00,85.68,85.69,85.68,85.69,19139.0,75.919,75.9279,75.919,75.9279,19139.0
2021-06-21 14:15:00,85.69,85.69,85.67,85.67,74782.0,75.9279,75.9279,75.9101,75.9101,74782.0
2021-06-21 14:20:00,85.67,85.68,85.67,85.67,14174.0,75.9101,75.919,75.9101,75.9101,14174.0
2021-06-21 14:25:00,85.67,85.68,85.67,85.68,39426.0,75.9101,75.919,75.9101,75.919,39426.0
2021-06-21 14:30:00,85.67,85.68,85.67,85.67,11610.0,75.9101,75.919,75.9101,75.9101,11610.0
2021-06-21 14:35:00,85.67,85.68,85.66,85.67,128101.0,75.9101,75.919,75.9013,75.9101,128101.0
2021-06-21 14:40:00,85.67,85.67,85.66,85.67,35882.0,75.9101,75.9101,75.9013,75.9101,35882.0
2021-06-21 14:45:00,85.67,85.67,85.65,85.66,67352.0,75.9101,75.9101,75.8924,75.9013,67352.0
2021-06-21 14:50:00,85.65,85.66,85.63,85.64,65443.0,75.8924,75.9013,75.8747,75.8836,65443.0
2021-06-21 14:55:00,85.65,85.66,85.64,85.65,152186.0,75.8924,75.9013,75.8836,75.8924,152186.0
2021-06-21 15:00:00,85.65,85.67,85.64,85.65,90446.0,75.8924,75.9101,75.8836,75.8924,90446.0
2021-06-21 15:05:00,85.65,85.65,85.63,85.64,17790.0,75.8924,75.8924,75.8747,75.8836,17790.0
2021-06-21 15:10:00,85.63,85.64,85.62,85.64,25499.0,75.8747,75.8836,75.8658,75.8836,25499.0
2021-06-21 15:15:00,85.64,85.65,85.63,85.65,73225.0,75.8836,75.8924,75.8747,75.8924,73225.0
2021-06-21 15:20:00,85.65,85.65,85.62,85.62,47337.0,75.8924,75.8924,75.8658,75.8658,47337.0
2021-06-21 15:25:00,85.63,85.63,85.61,85.63,50835.0,75.8747,75.8747,75.857,75.8747,50835.0
2021-06-21 15:30:00,85.63,85.64,85.62,85.64,26946.0,75.8747,75.8836,75.8658,75.8836,26946.0
2021-06-21 15:35:00,85.64,85.65,85.62,85.64,119924.0,75.8836,75.8924,75.8658,75.8836,119924.0
2021-06-21 15:40:00,85.64,85.64,85.62,85.64,66623.0,75.8836,75.8836,75.8658,75.8836,66623.0
2021-06-21 15:45:00,85.64,85.64,85.63,85.64,88689.0,75.8836,75.8836,75.8747,75.8836,88689.0
2021-06-21 15:50:00,85.64,85.65,85.62,85.63,204921.0,75.8836,75.8924,75.8658,75.8747,204921.0
2021-06-21 15:55:00,85.63,85.65,85.62,85.63,167075.0,75.8747,75.8924,75.8658,75.8747,167075.0
2021-06-22 09:30:00,85.52,85.53,85.5,85.52,159723.0,75.7772,75.7861,75.7595,75.7772,159723.0
2021-06-22 09:35:00,85.52,85.54,85.5,85.54,222772.0,75.7772,75.795,75.7595,75.795,222772.0
2021-06-22 09:40:00,85.54,85.56,85.53,85.55,108477.0,75.795,75.8127,75.7861,75.8038,108477.0
2021-06-22 09:45:00,85.55,85.59,85.54,85.59,73929.0,75.8038,75.8393,75.795,75.8393,73929.0
2021-06-22 09:50:00,85.59,85.6,85.57,85.58,168373.0,75.8393,75.8481,75.8215,75.8304,168373.0
2021-06-22 09:55:00,85.58,85.59,85.55,85.56,15360.0,75.8304,75.8393,75.8038,75.8127,15360.0
2021-06-22 10:00:00,85.56,85.61,85.55,85.61,45636.0,75.8127,75.857,75.8038,75.857,45636.0
2021-06-22 10:05:00,85.61,85.63,85.59,85.6,29154.0,75.857,75.8747,75.8393,75.8481,29154.0
2021-06-22 10:10:00,85.59,85.61,85.58,85.59,29652.0,75.8393,75.857,75.8304,75.8393,29652.0
2021-06-22 10:15:00,85.6,85.6,85.57,85.59,35793.0,75.8481,75.8481,75.8215,75.8393,35793.0
2021-06-22 10:20:00,85.59,85.62,85.58,85.62,60193.0,75.8393,75.8658,75.8304,75.8658,60193.0
2021-06-22 10:25:00,85.62,85.63,85.61,85.63,50173.0,75.8658,75.8747,75.857,75.8747,50173.0
2021-06-22 10:30:00,85.63,85.66,85.62,85.65,64029.0,75.8747,75.9013,75.8658,75.8924,64029.0
2021-06-22 10:35:00,85.65,85.65,85.63,85.65,47973.0,75.8924,75.8924,75.8747,75.8924,47973.0
2021-06-22 10:40:00,85.65,85.65,85.62,85.63,43132.0,75.8924,75.8924,75.8658,75.8747,43132.0
2021-06-22 10:45:00,85.64,85.66,85.63,85.65,22281.0,75.8836,75.9013,75.8747,75.8924,22281.0
2021-06-22 10:50:00,85.65,85.65,85.63,85.64,38440.0,75.8924,75.8924,75.8747,75.8836,38440.0
2021-06-22 10:55:00,85.64,85.66,85.63,85.66,43930.0,75.8836,75.9013,75.8747,75.9013,43930.0
2021-06-22 11:00:00,85.65,85.69,85.65,85.66,39961.0,75.8924,75.9279,75.8924,75.9013,39961.0
2021-06-22 11:05:00,85.66,85.67,85.66,85.67,22701.0,75.9013,75.9101,75.9013,75.9101,22701.0
2021-06-22 11:10:00,85.67,85.67,85.65,85.66,44435.0,75.9101,75.9101,75.8924,75.9013,44435.0
2021-06-22 11:15:00,85.66,85.67,85.65,85.66,43789.0,75.9013,75.9101,75.8924,75.9013,43789.0
2021-06-22 11:20:00,85.67,85.68,85.65,85.66,53264.0,75.9101,75.919,75.8924,75.9013,53264.0
2021-06-22 11:25:00,85.66,85.67,85.65,85.67,48437.0,75.9013,75.9101,75.8924,75.9101,48437.0
2021-06-22 11:30:00,85.67,85.67,85.65,85.65,39980.0,75.9101,75.9101,75.8924,75.8924,39980.0
2021-06-22 11:35:00,85.66,85.67,85.65,85.67,32978.0,75.9013,75.9101,75.8924,75.9101,32978.0
2021-06-22 11:40:00,85.66,85.67,85.64,85.67,41854.0,75.9013,75.9101,75.8836,75.9101,41854.0
2021-06-22 11:45:00,85.67,85.67,85.66,85.67,17311.0,75.9101,75.9101,75.9013,75.9101,17311.0
2021-06-22 11:50:00,85.67,85.69,85.66,85.69,56686.0,75.9101,75.9279,75.9013,75.9279,56686.0
2021-06-22 11:55:00,85.69,85.7,85.68,85.7,47420.0,75.9279,75.9367,75.919,75.9367,47420.0
2021-06-22 12:00:00,85.7,85.7,85.69,85.69,16130.0,75.9367,75.9367,75.9279,75.9279,16130.0
2021-06-22 12:05:00,85.7,85.7,85.67,85.67,31123.0,75.9367,75.9367,75.9101,75.9101,31123.0
2021-06-22 12:10:00,85.68,85.69,85.67,85.68,43655.0,75.919,75.9279,75.9101,75.919,43655.0
2021-06-22 12:15:00,85.67,85.68,85.67,85.67,19769.0,75.9101,75.919,75.9101,75.9101,19769.0
2021-06-22 12:20:00,85.67,85.68,85.67,85.67,16621.0,75.9101,75.919,75.9101,75.9101,16621.0
2021-06-22 12:25:00,85.67,85.69,85.67,85.69,69763.0,75.9101,75.9279,75.9101,75.9279,69763.0
2021-06-22 12:30:00,85.69,85.72,85.68,85.72,30012.0,75.9279,75.9545,75.919,75.9545,30012.0
2021-06-22 12:35:00,85.71,85.72,85.7,85.71,36316.0,75.9456,75.9545,75.9367,75.9456,36316.0
2021-06-22 12:40:00,85.71,85.71,85.7,85.71,35837.0,75.9456,75.9456,75.9367,75.9456,35837.0
2021-06-22 12:45:00,85.71,85.71,85.7,85.7,38427.0,75.9456,75.9456,75.9367,75.9367,38427.0
2021-06-22 12:50:00,85.7,85.72,85.7,85.72,16020.0,75.9367,75.9545,75.9367,75.9545,16020.0
2021-06-22 12:55:00,85.72,85.72,85.7,85.71,61861.0,75.9545,75.9545,75.9367,75.9456,61861.0
2021-06-22 13:00:00,85.7,85.71,85.69,85.7,53589.0,75.9367,75.9456,75.9279,75.9367,53589.0
2021-06-22 13:05:00,85.7,85.71,85.69,85.7,30193.0,75.9367,75.9456,75.9279,75.9367,30193.0
2021-06-22 13:10:00,85.7,85.7,85.69,85.7,23734.0,75.9367,75.9367,75.9279,75.9367,23734.0
2021-06-22 13:15:00,85.7,85.71,85.69,85.7,40803.0,75.9367,75.9456,75.9279,75.9367,40803.0
2021-06-22 13:20:00,85.7,85.72,85.7,85.72,21892.0,75.9367,75.9545,75.9367,75.9545,21892.0
2021-06-22 13:25:00,85.72,85.73,85.7,85.71,36400.0,75.9545,75.9633,75.9367,75.9456,36400.0
2021-06-22 13:30:00,85.7,85.71,85.69,85.7,13109.0,75.9367,75.9456,75.9279,75.9367,13109.0
2021-06-22 13:35:00,85.7,85.7,85.68,85.69,35415.0,75.9367,75.9367,75.919,75.9279,35415.0
2021-06-22 13:40:00,85.69,85.69,85.67,85.68,19192.0,75.9279,75.9279,75.9101,75.919,19192.0
2021-06-22 13:45:00,85.68,85.69,85.67,85.68,23363.0,75.919,75.9279,75.9101,75.919,23363.0
2021-06-22 13:50:00,85.69,85.7,85.68,85.69,55937.0,75.9279,75.9367,75.919,75.9279,55937.0
2021-06-22 13:55:00,85.7,85.7,85.69,85.7,38283.0,75.9367,75.9367,75.9279,75.9367,38283.0
2021-06-22 14:00:00,85.7,85.7,85.69,85.69,36813.0,75.9367,75.9367,75.9279,75.9279,36813.0
2021-06-22 14:05:00,85.7,85.7,85.68,85.69,14247.0,75.9367,75.9367,75.919,75.9279,14247.0
2021-06-22 14:10:00,85.69,85.7,85.68,85.7,43011.0,75.9279,75.9367,75.919,75.9367,43011.0
2021-06-22 14:15:00,85.7,85.7,85.68,85.69,18118.0,75.9367,75.9367,75.919,75.9279,18118.0
2021-06-22 14:20:00,85.69,85.69,85.68,85.69,48823.0,75.9279,75.9279,75.919,75.9279,48823.0
2021-06-22 14:25:00,85.69,85.69,85.68,85.69,20231.0,75.9279,75.9279,75.919,75.9279,20231.0
2021-06-22 14:30:00,85.69,85.69,85.68,85.68,14251.0,75.9279,75.9279,75.919,75.919,14251.0
2021-06-22 14:35:00,85.69,85.69,85.68,85.69,43195.0,75.9279,75.9279,75.919,75.9279,43195.0
2021-06-22 14:40:00,85.68,85.69,85.68,85.69,14426.0,75.919,75.9279,75.919,75.9279,14426.0
2021-06-22 14:45:00,85.68,85.69,85.68,85.69,17640.0,75.919,75.9279,75.919,75.9279,17640.0
2021-06-22 14:50:00,85.68,85.69,85.68,85.69,19596.0,75.919,75.9279,75.919,75.9279,19596.0
2021-06-22 14:55:00,85.69,85.72,85.68,85.7,57158.0,75.9279,75.9545,75.919,75.9367,57158.0
2021-06-22 15:00:00,85.7,85.72,85.69,85.7,53067.0,75.9367,75.9545,75.9279,75.9367,53067.0
2021-06-22 15:05:00,85.7,85.73,85.69,85.72,48242.0,75.9367,75.9633,75.9279,75.9545,48242.0
2021-06-22 15:10:00,85.72,85.72,85.7,85.72,39816.0,75.9545,75.9545,75.9367,75.9545,39816.0
2021-06-22 15:15:00,85.71,85.72,85.71,85.72,36463.0,75.9456,75.9545,75.9456,75.9545,36463.0
2021-06-22 15:20:00,85.71,85.71,85.7,85.7,52106.0,75.9456,75.9456,75.9367,75.9367,52106.0
2021-06-22 15:25:00,85.7,85.71,85.7,85.7,82355.0,75.9367,75.9456,75.9367,75.9367,82355.0
2021-06-22 15:30:00,85.71,85.72,85.7,85.72,61372.0,75.9456,75.9545,75.9367,75.9545,61372.0
2021-06-22 15:35:00,85.72,85.74,85.71,85.73,57650.0,75.9545,75.9722,75.9456,75.9633,57650.0
2021-06-22 15:40:00,85.73,85.75,85.73,85.75,82498.0,75.9633,75.981,75.9633,75.981,82498.0
2021-06-22 15:45:00,85.75,85.75,85.72,85.73,57095.0,75.981,75.981,75.9545,75.9633,57095.0
2021-06-22 15:50:00,85.73,85.75,85.72,85.75,29942.0,75.9633,75.981,75.9545,75.981,29942.0
2021-06-22 15:55:00,85.75,85.75,85.73,85.73,31460.0,75.981,75.981,75.9633,75.9633,31460.0
2021-06-23 09:30:00,85.69,85.69,85.65,85.67,148349.0,75.9279,75.9279,75.8924,75.9101,148349.0
2021-06-23 09:35:00,85.67,85.67,85.64,85.65,57411.0,75.9101,75.9101,75.8836,75.8924,57411.0
2021-06-23 09:40:00,85.64,85.66,85.63,85.64,88459.0,75.8836,75.9013,75.8747,75.8836,88459.0
2021-06-23 09:45:00,85.65,85.67,85.64,85.65,59688.0,75.8924,75.9101,75.8836,75.8924,59688.0
2021-06-23 09:50:00,85.65,85.67,85.64,85.66,21006.0,75.8924,75.9101,75.8836,75.9013,21006.0
2021-06-23 09:55:00,85.67,85.71,85.66,85.7,12647.0,75.9101,75.9456,75.9013,75.9367,12647.0
2021-06-23 10:00:00,85.7,85.72,85.7,85.7,29289.0,75.9367,75.9545,75.9367,75.9367,29289.0
2021-06-23 10:05:00,85.7,85.72,85.7,85.7,27387.0,75.9367,75.9545,75.9367,75.9367,27387.0
2021-06-23 10:10:00,85.7,85.71,85.69,85.71,44347.0,75.9367,75.9456,75.9279,75.9456,44347.0
2021-06-23 10:15:00,85.72,85.72,85.7,85.71,21760.0,75.9545,75.9545,75.9367,75.9456,21760.0
2021-06-23 10:20:00,85.7,85.73,85.7,85.7,146753.0,75.9367,75.9633,75.9367,75.9367,146753.0
2021-06-23 10:25:00,85.7,85.71,85.69,85.7,40271.0,75.9367,75.9456,75.9279,75.9367,40271.0
2021-06-23 10:30:00,85.7,85.71,85.69,85.7,168998.0,75.9367,75.9456,75.9279,75.9367,168998.0
2021-06-23 10:35:00,85.71,85.73,85.7,85.73,58140.0,75.9456,75.9633,75.9367,75.9633,58140.0
2021-06-23 10:40:00,85.73,85.75,85.72,85.75,20821.0,75.9633,75.981,75.9545,75.981,20821.0
2021-06-23 10:45:00,85.75,85.76,85.74,85.75,32580.0,75.981,75.9899,75.9722,75.981,32580.0
2021-06-23 10:50:00,85.75,85.75,85.72,85.72,167553.0,75.981,75.981,75.9545,75.9545,167553.0
2021-06-23 10:55:00,85.73,85.73,85.7,85.7,57716.0,75.9633,75.9633,75.9367,75.9367,57716.0
2021-06-23 11:00:00,85.71,85.71,85.69,85.7,22761.0,75.9456,75.9456,75.9279,75.9367,22761.0
2021-06-23 11:05:00,85.7,85.7,85.67,85.67,25481.0,75.9367,75.9367,75.9101,75.9101,25481.0
2021-06-23 11:10:00,85.68,85.68,85.66,85.67,126248.0,75.919,75.919,75.9013,75.9101,126248.0
2021-06-23 11:15:00,85.67,85.68,85.66,85.67,27289.0,75.9101,75.919,75.9013,75.9101,27289.0
2021-06-23 11:20:00,85.67,85.67,85.65,85.66,114233.0,75.9101,75.9101,75.8924,75.9013,114233.0
2021-06-23 11:25:00,85.66,85.66,85.65,85.66,16234.0,75.9013,75.9013,75.8924,75.9013,16234.0
2021-06-23 11:30:00,85.66,85.67,85.65,85.67,50994.0,75.9013,75.9101,75.8924,75.9101,50994.0
2021-06-23 11:35:00,85.67,85.68,85.66,85.67,102200.0,75.9101,75.919,75.9013,75.9101,102200.0
2021-06-23 11:40:00,85.67,85.68,85.66,85.67,21307.0,75.9101,75.919,75.9013,75.9101,21307.0
2021-06-23 11:45:00,85.67,85.69,85.67,85.69,53794.0,75.9101,75.9279,75.9101,75.9279,53794.0
2021-06-23 11:50:00,85.69,85.69,85.67,85.67,71887.0,75.9279,75.9279,75.9101,75.9101,71887.0
2021-06-23 11:55:00,85.67,85.68,85.67,85.67,18516.0,75.9101,75.919,75.9101,75.9101,18516.0
2021-06-23 12:00:00,85.67,85.68,85.67,85.67,26936.0,75.9101,75.919,75.9101,75.9101,26936.0
2021-06-23 12:05:00,85.67,85.68,85.66,85.67,18350.0,75.9101,75.919,75.9013,75.9101,18350.0
2021-06-23 12:10:00,85.67,85.67,85.65,85.67,67399.0,75.9101,75.9101,75.8924,75.9101,67399.0
2021-06-23 12:15:00,85.67,85.68,85.66,85.67,23674.0,75.9101,75.919,75.9013,75.9101,23674.0
2021-06-23 12:20:00,85.68,85.68,85.67,85.68,15861.0,75.919,75.919,75.9101,75.919,15861.0
2021-06-23 12:25:00,85.67,85.68,85.65,85.66,199278.0,75.9101,75.919,75.8924,75.9013,199278.0
2021-06-23 12:30:00,85.65,85.66,85.65,85.65,31269.0,75.8924,75.9013,75.8924,75.8924,31269.0
2021-06-23 12:35:00,85.65,85.67,85.64,85.66,114554.0,75.8924,75.9101,75.8836,75.9013,114554.0
2021-06-23 12:40:00,85.65,85.66,85.64,85.65,63364.0,75.8924,75.9013,75.8836,75.8924,63364.0
2021-06-23 12:45:00,85.66,85.67,85.65,85.66,19800.0,75.9013,75.9101,75.8924,75.9013,19800.0
2021-06-23 12:50:00,85.67,85.67,85.65,85.65,19157.0,75.9101,75.9101,75.8924,75.8924,19157.0
2021-06-23 12:55:00,85.66,85.66,85.64,85.64,60910.0,75.9013,75.9013,75.8836,75.8836,60910.0
2021-06-23 13:00:00,85.65,85.66,85.64,85.66,96499.0,75.8924,75.9013,75.8836,75.9013,96499.0
2021-06-23 13:05:00,85.66,85.67,85.65,85.66,23397.0,75.9013,75.9101,75.8924,75.9013,23397.0
2021-06-23 13:10:00,85.65,85.66,85.63,85.65,25372.0,75.8924,75.9013,75.8747,75.8924,25372.0
2021-06-23 13:15:00,85.65,85.66,85.64,85.66,17718.0,75.8924,75.9013,75.8836,75.9013,17718.0
2021-06-23 13:20:00,85.66,85.68,85.65,85.67,149085.0,75.9013,75.919,75.8924,75.9101,149085.0
2021-06-23 13:25:00,85.67,85.68,85.66,85.67,34889.0,75.9101,75.919,75.9013,75.9101,34889.0
2021-06-23 13:30:00,85.67,85.68,85.67,85.67,22136.0,75.9101,75.919,75.9101,75.9101,22136.0
2021-06-23 13:35:00,85.67,85.68,85.67,85.67,17888.0,75.9101,75.919,75.9101,75.9101,17888.0
2021-06-23 13:40:00,85.67,85.68,85.67,85.67,23891.0,75.9101,75.919,75.9101,75.9101,23891.0
2021-06-23 13:45:00,85.67,85.68,85.66,85.67,28372.0,75.9101,75.919,75.9013,75.9101,28372.0
2021-06-23 13:50:00,85.67,85.68,85.66,85.68,14937.0,75.9101,75.919,75.9013,75.919,14937.0
2021-06-23 13:55:00,85.67,85.68,85.67,85.67,92619.0,75.9101,75.919,75.9101,75.9101,92619.0
2021-06-23 14:00:00,85.67,85.68,85.66,85.67,27425.0,75.9101,75.919,75.9013,75.9101,27425.0
2021-06-23 14:05:00,85.67,85.68,85.67,85.68,19301.0,75.9101,75.919,75.9101,75.919,19301.0
2021-06-23 14:10:00,85.68,85.68,85.67,85.67,26184.0,75.919,75.919,75.9101,75.9101,26184.0
2021-06-23 14:15:00,85.67,85.68,85.66,85.67,40604.0,75.9101,75.919,75.9013,75.9101,40604.0
2021-06-23 14:20:00,85.67,85.69,85.66,85.69,26845.0,75.9101,75.9279,75.9013,75.9279,26845.0
2021-06-23 14:25:00,85.69,85.69,85.67,85.67,25630.0,75.9279,75.9279,75.9101,75.9101,25630.0
2021-06-23 14:30:00,85.68,85.68,85.67,85.68,13088.0,75.919,75.919,75.9101,75.919,13088.0
2021-06-23 14:35:00,85.67,85.68,85.66,85.67,15472.0,75.9101,75.919,75.9013,75.9101,15472.0
2021-06-23 14:40:00,85.67,85.68,85.66,85.68,60126.0,75.9101,75.919,75.9013,75.919,60126.0
2021-06-23 14:45:00,85.67,85.68,85.66,85.67,26037.0,75.9101,75.919,75.9013,75.9101,26037.0
2021-06-23 14:50:00,85.67,85.67,85.66,85.67,19194.0,75.9101,75.9101,75.9013,75.9101,19194.0
2021-06-23 14:55:00,85.67,85.68,85.66,85.67,48404.0,75.9101,75.919,75.9013,75.9101,48404.0
2021-06-23 15:00:00,85.67,85.68,85.66,85.67,59144.0,75.9101,75.919,75.9013,75.9101,59144.0
2021-06-23 15:05:00,85.67,85.67,85.66,85.67,24851.0,75.9101,75.9101,75.9013,75.9101,24851.0
2021-06-23 15:10:00,85.66,85.66,85.63,85.64,60575.0,75.9013,75.9013,75.8747,75.8836,60575.0
2021-06-23 15:15:00,85.64,85.65,85.63,85.65,47559.0,75.8836,75.8924,75.8747,75.8924,47559.0
2021-06-23 15:20:00,85.65,85.67,85.64,85.66,64867.0,75.8924,75.9101,75.8836,75.9013,64867.0
2021-06-23 15:25:00,85.67,85.68,85.66,85.67,41558.0,75.9101,75.919,75.9013,75.9101,41558.0
2021-06-23 15:30:00,85.67,85.67,85.66,85.67,14400.0,75.9101,75.9101,75.9013,75.9101,14400.0
2021-06-23 15:35:00,85.66,85.67,85.65,85.65,41521.0,75.9013,75.9101,75.8924,75.8924,41521.0
2021-06-23 15:40:00,85.66,85.67,85.65,85.67,79568.0,75.9013,75.9101,75.8924,75.9101,79568.0
2021-06-23 15:45:00,85.66,85.68,85.66,85.67,87614.0,75.9013,75.919,75.9013,75.9101,87614.0
2021-06-23 15:50:00,85.67,85.67,85.66,85.66,62693.0,75.9101,75.9101,75.9013,75.9013,62693.0
2021-06-23 15:55:00,85.66,85.67,85.65,85.67,225275.0,75.9013,75.9101,75.8924,75.9101,225275.0
2021-06-24 09:30:00,85.73,85.77,85.72,85.75,143664.0,75.9633,75.9988,75.9545,75.981,143664.0
2021-06-24 09:35:00,85.76,85.77,85.75,85.77,109763.0,75.9899,75.9988,75.981,75.9988,109763.0
2021-06-24 09:40:00,85.77,85.77,85.76,85.76,285259.0,75.9988,75.9988,75.9899,75.9899,285259.0
2021-06-24 09:45:00,85.77,85.77,85.75,85.76,209761.0,75.9988,75.9988,75.981,75.9899,209761.0
2021-06-24 09:50:00,85.77,85.77,85.75,85.76,76818.0,75.9988,75.9988,75.981,75.9899,76818.0
2021-06-24 09:55:00,85.76,85.77,85.75,85.77,9975.0,75.9899,75.9988,75.981,75.9988,9975.0
2021-06-24 10:00:00,85.77,85.77,85.76,85.77,111840.0,75.9988,75.9988,75.9899,75.9988,111840.0
2021-06-24 10:05:00,85.77,85.78,85.75,85.76,79761.0,75.9988,76.0076,75.981,75.9899,79761.0
2021-06-24 10:10:00,85.76,85.76,85.73,85.73,49787.0,75.9899,75.9899,75.9633,75.9633,49787.0
2021-06-24 10:15:00,85.73,85.74,85.73,85.73,38717.0,75.9633,75.9722,75.9633,75.9633,38717.0
2021-06-24 10:20:00,85.73,85.75,85.73,85.75,37955.0,75.9633,75.981,75.9633,75.981,37955.0
2021-06-24 10:25:00,85.74,85.74,85.72,85.73,58614.0,75.9722,75.9722,75.9545,75.9633,58614.0
2021-06-24 10:30:00,85.72,85.75,85.72,85.74,58922.0,75.9545,75.981,75.9545,75.9722,58922.0
2021-06-24 10:35:00,85.73,85.74,85.73,85.74,14840.0,75.9633,75.9722,75.9633,75.9722,14840.0
2021-06-24 10:40:00,85.73,85.77,85.73,85.77,15727.0,75.9633,75.9988,75.9633,75.9988,15727.0
2021-06-24 10:45:00,85.76,85.77,85.74,85.75,30821.0,75.9899,75.9988,75.9722,75.981,30821.0
2021-06-24 10:50:00,85.75,85.75,85.73,85.73,62095.0,75.981,75.981,75.9633,75.9633,62095.0
2021-06-24 10:55:00,85.73,85.74,85.72,85.74,48987.0,75.9633,75.9722,75.9545,75.9722,48987.0
2021-06-24 11:00:00,85.74,85.74,85.73,85.73,35974.0,75.9722,75.9722,75.9633,75.9633,35974.0
2021-06-24 11:05:00,85.73,85.74,85.73,85.73,32786.0,75.9633,75.9722,75.9633,75.9633,32786.0
2021-06-24 11:10:00,85.74,85.74,85.72,85.73,15764.0,75.9722,75.9722,75.9545,75.9633,15764.0
2021-06-24 11:15:00,85.72,85.73,85.71,85.72,22856.0,75.9545,75.9633,75.9456,75.9545,22856.0
2021-06-24 11:20:00,85.72,85.72,85.7,85.7,11340.0,75.9545,75.9545,75.9367,75.9367,11340.0
2021-06-24 11:25:00,85.7,85.71,85.69,85.7,54570.0,75.9367,75.9456,75.9279,75.9367,54570.0
2021-06-24 11:30:00,85.71,85.72,85.7,85.71,18934.0,75.9456,75.9545,75.9367,75.9456,18934.0
2021-06-24 11:35:00,85.71,85.72,85.7,85.71,29164.0,75.9456,75.9545,75.9367,75.9456,29164.0
2021-06-24 11:40:00,85.7,85.71,85.7,85.71,20458.0,75.9367,75.9456,75.9367,75.9456,20458.0
2021-06-24 11:45:00,85.7,85.71,85.7,85.71,14177.0,75.9367,75.9456,75.9367,75.9456,14177.0
2021-06-24 11:50:00,85.7,85.72,85.7,85.72,30339.0,75.9367,75.9545,75.9367,75.9545,30339.0
2021-06-24 11:55:00,85.72,85.72,85.71,85.72,10132.0,75.9545,75.9545,75.9456,75.9545,10132.0
2021-06-24 12:00:00,85.72,85.72,85.71,85.72,8077.0,75.9545,75.9545,75.9456,75.9545,8077.0
2021-06-24 12:05:00,85.72,85.72,85.71,85.72,10890.0,75.9545,75.9545,75.9456,75.9545,10890.0
2021-06-24 12:10:00,85.72,85.72,85.71,85.72,25002.0,75.9545,75.9545,75.9456,75.9545,25002.0
2021-06-24 12:15:00,85.72,85.73,85.71,85.72,46235.0,75.9545,75.9633,75.9456,75.9545,46235.0
2021-06-24 12:20:00,85.72,85.74,85.72,85.73,16680.0,75.9545,75.9722,75.9545,75.9633,16680.0
2021-06-24 12:25:00,85.73,85.74,85.73,85.74,35366.0,75.9633,75.9722,75.9633,75.9722,35366.0
2021-06-24 12:30:00,85.73,85.74,85.72,85.73,18567.0,75.9633,75.9722,75.9545,75.9633,18567.0
2021-06-24 12:35:00,85.73,85.75,85.73,85.75,25033.0,75.9633,75.981,75.9633,75.981,25033.0
2021-06-24 12:40:00,85.75,85.75,85.72,85.73,43744.0,75.981,75.981,75.9545,75.9633,43744.0
2021-06-24 12:45:00,85.72,85.73,85.7,85.7,28322.0,75.9545,75.9633,75.9367,75.9367,28322.0
2021-06-24 12:50:00,85.7,85.72,85.7,85.72,19896.0,75.9367,75.9545,75.9367,75.9545,19896.0
2021-06-24 12:55:00,85.72,85.72,85.71,85.71,9934.0,75.9545,75.9545,75.9456,75.9456,9934.0
2021-06-24 13:00:00,85.72,85.73,85.71,85.73,162990.0,75.9545,75.9633,75.9456,75.9633,162990.0
2021-06-24 13:05:00,85.73,85.75,85.72,85.73,27286.0,75.9633,75.981,75.9545,75.9633,27286.0
2021-06-24 13:10:00,85.72,85.73,85.72,85.72,20038.0,75.9545,75.9633,75.9545,75.9545,20038.0
2021-06-24 13:15:00,85.72,85.73,85.71,85.72,51369.0,75.9545,75.9633,75.9456,75.9545,51369.0
2021-06-24 13:20:00,85.71,85.72,85.71,85.72,53153.0,75.9456,75.9545,75.9456,75.9545,53153.0
2021-06-24 13:25:00,85.72,85.72,85.7,85.71,45015.0,75.9545,75.9545,75.9367,75.9456,45015.0
2021-06-24 13:30:00,85.7,85.71,85.7,85.7,22160.0,75.9367,75.9456,75.9367,75.9367,22160.0
2021-06-24 13:35:00,85.7,85.71,85.7,85.7,12102.0,75.9367,75.9456,75.9367,75.9367,12102.0
2021-06-24 13:40:00,85.7,85.71,85.7,85.7,17074.0,75.9367,75.9456,75.9367,75.9367,17074.0
2021-06-24 13:45:00,85.7,85.72,85.7,85.72,34864.0,75.9367,75.9545,75.9367,75.9545,34864.0
2021-06-24 13:50:00,85.72,85.73,85.71,85.72,7255.0,75.9545,75.9633,75.9456,75.9545,7255.0
2021-06-24 13:55:00,85.73,85.74,85.72,85.74,56815.0,75.9633,75.9722,75.9545,75.9722,56815.0
2021-06-24 14:00:00,85.74,85.75,85.73,85.75,31228.0,75.9722,75.981,75.9633,75.981,31228.0
2021-06-24 14:05:00,85.76,85.77,85.75,85.76,40832.0,75.9899,75.9988,75.981,75.9899,40832.0
2021-06-24 14:10:00,85.76,85.77,85.76,85.77,30851.0,75.9899,75.9988,75.9899,75.9988,30851.0
2021-06-24 14:15:00,85.76,85.77,85.75,85.76,31632.0,75.9899,75.9988,75.981,75.9899,31632.0
2021-06-24 14:20:00,85.76,85.76,85.75,85.76,120584.0,75.9899,75.9899,75.981,75.9899,120584.0
2021-06-24 14:25:00,85.76,85.76,85.75,85.76,12577.0,75.9899,75.9899,75.981,75.9899,12577.0
2021-06-24 14:30:00,85.76,85.76,85.75,85.76,14671.0,75.9899,75.9899,75.981,75.9899,14671.0
2021-06-24 14:35:00,85.76,85.76,85.75,85.76,44614.0,75.9899,75.9899,75.981,75.9899,44614.0
2021-06-24 14:40:00,85.75,85.76,85.75,85.76,39428.0,75.981,75.9899,75.981,75.9899,39428.0
2021-06-24 14:45:00,85.76,85.76,85.75,85.76,17176.0,75.9899,75.9899,75.981,75.9899,17176.0
2021-06-24 14:50:00,85.76,85.76,85.75,85.75,50856.0,75.9899,75.9899,75.981,75.981,50856.0
2021-06-24 14:55:00,85.76,85.76,85.74,85.75,30229.0,75.9899,75.9899,75.9722,75.981,30229.0
2021-06-24 15:00:00,85.74,85.75,85.72,85.73,22963.0,75.9722,75.981,75.9545,75.9633,22963.0
2021-06-24 15:05:00,85.73,85.73,85.71,85.71,34662.0,75.9633,75.9633,75.9456,75.9456,34662.0
2021-06-24 15:10:00,85.72,85.72,85.71,85.72,15189.0,75.9545,75.9545,75.9456,75.9545,15189.0
2021-06-24 15:15:00,85.72,85.73,85.71,85.72,26955.0,75.9545,75.9633,75.9456,75.9545,26955.0
2021-06-24 15:20:00,85.72,85.73,85.71,85.72,35608.0,75.9545,75.9633,75.9456,75.9545,35608.0
2021-06-24 15:25:00,85.73,85.73,85.72,85.73,56104.0,75.9633,75.9633,75.9545,75.9633,56104.0
2021-06-24 15:30:00,85.72,85.73,85.72,85.73,73265.0,75.9545,75.9633,75.9545,75.9633,73265.0
2021-06-24 15:35:00,85.73,85.74,85.72,85.73,35260.0,75.9633,75.9722,75.9545,75.9633,35260.0
2021-06-24 15:40:00,85.73,85.74,85.73,85.73,26876.0,75.9633,75.9722,75.9633,75.9633,26876.0
2021-06-24 15:45:00,85.73,85.74,85.73,85.74,32274.0,75.9633,75.9722,75.9633,75.9722,32274.0
2021-06-24 15:50:00,85.73,85.74,85.73,85.73,27885.0,75.9633,75.9722,75.9633,75.9633,27885.0
2021-06-24 15:55:00,85.73,85.74,85.71,85.72,135671.0,75.9633,75.9722,75.9456,75.9545,135671.0
2021-06-25 09:30:00,85.74,85.75,85.71,85.71,88366.0,75.9722,75.981,75.9456,75.9456,88366.0
2021-06-25 09:35:00,85.71,85.72,85.7,85.72,89970.0,75.9456,75.9545,75.9367,75.9545,89970.0
2021-06-25 09:40:00,85.72,85.72,85.7,85.7,22134.0,75.9545,75.9545,75.9367,75.9367,22134.0
2021-06-25 09:45:00,85.7,85.71,85.68,85.7,19261.0,75.9367,75.9456,75.919,75.9367,19261.0
2021-06-25 09:50:00,85.7,85.7,85.67,85.68,16250.0,75.9367,75.9367,75.9101,75.919,16250.0
2021-06-25 09:55:00,85.68,85.7,85.67,85.68,23299.0,75.919,75.9367,75.9101,75.919,23299.0
2021-06-25 10:00:00,85.69,85.7,85.68,85.7,13267.0,75.9279,75.9367,75.919,75.9367,13267.0
2021-06-25 10:05:00,85.7,85.71,85.69,85.69,28681.0,75.9367,75.9456,75.9279,75.9279,28681.0
2021-06-25 10:10:00,85.7,85.7,85.66,85.66,22034.0,75.9367,75.9367,75.9013,75.9013,22034.0
2021-06-25 10:15:00,85.66,85.66,85.64,85.65,55971.0,75.9013,75.9013,75.8836,75.8924,55971.0
2021-06-25 10:20:00,85.66,85.67,85.64,85.66,23702.0,75.9013,75.9101,75.8836,75.9013,23702.0
2021-06-25 10:25:00,85.66,85.67,85.64,85.66,49097.0,75.9013,75.9101,75.8836,75.9013,49097.0
2021-06-25 10:30:00,85.65,85.65,85.62,85.63,51382.0,75.8924,75.8924,75.8658,75.8747,51382.0
2021-06-25 10:35:00,85.63,85.63,85.61,85.62,21588.0,75.8747,75.8747,75.857,75.8658,21588.0
2021-06-25 10:40:00,85.62,85.64,85.61,85.64,31555.0,75.8658,75.8836,75.857,75.8836,31555.0
2021-06-25 10:45:00,85.64,85.64,85.61,85.62,28076.0,75.8836,75.8836,75.857,75.8658,28076.0
2021-06-25 10:50:00,85.62,85.62,85.58,85.58,79630.0,75.8658,75.8658,75.8304,75.8304,79630.0
2021-06-25 10:55:00,85.59,85.59,85.54,85.56,85289.0,75.8393,75.8393,75.795,75.8127,85289.0
2021-06-25 11:00:00,85.56,85.56,85.5,85.52,47203.0,75.8127,75.8127,75.7595,75.7772,47203.0
2021-06-25 11:05:00,85.52,85.54,85.5,85.53,118512.0,75.7772,75.795,75.7595,75.7861,118512.0
2021-06-25 11:10:00,85.52,85.55,85.52,85.55,39771.0,75.7772,75.8038,75.7772,75.8038,39771.0
2021-06-25 11:15:00,85.54,85.56,85.53,85.56,17760.0,75.795,75.8127,75.7861,75.8127,17760.0
2021-06-25 11:20:00,85.56,85.59,85.55,85.58,229972.0,75.8127,75.8393,75.8038,75.8304,229972.0
2021-06-25 11:25:00,85.57,85.6,85.57,85.58,95944.0,75.8215,75.8481,75.8215,75.8304,95944.0
2021-06-25 11:30:00,85.57,85.58,85.57,85.57,110226.0,75.8215,75.8304,75.8215,75.8215,110226.0
2021-06-25 11:35:00,85.58,85.59,85.57,85.59,19067.0,75.8304,75.8393,75.8215,75.8393,19067.0
2021-06-25 11:40:00,85.58,85.58,85.55,85.56,37125.0,75.8304,75.8304,75.8038,75.8127,37125.0
2021-06-25 11:45:00,85.56,85.56,85.55,85.56,40103.0,75.8127,75.8127,75.8038,75.8127,40103.0
2021-06-25 11:50:00,85.56,85.56,85.54,85.55,40573.0,75.8127,75.8127,75.795,75.8038,40573.0
2021-06-25 11:55:00,85.55,85.55,85.54,85.55,151998.0,75.8038,75.8038,75.795,75.8038,151998.0
2021-06-25 12:00:00,85.55,85.55,85.52,85.53,20922.0,75.8038,75.8038,75.7772,75.7861,20922.0
2021-06-25 12:05:00,85.53,85.53,85.52,85.53,10593.0,75.7861,75.7861,75.7772,75.7861,10593.0
2021-06-25 12:10:00,85.52,85.54,85.52,85.54,98823.0,75.7772,75.795,75.7772,75.795,98823.0
2021-06-25 12:15:00,85.53,85.54,85.51,85.53,23898.0,75.7861,75.795,75.7684,75.7861,23898.0
2021-06-25 12:20:00,85.53,85.55,85.53,85.54,25180.0,75.7861,75.8038,75.7861,75.795,25180.0
2021-06-25 12:25:00,85.54,85.55,85.53,85.54,32854.0,75.795,75.8038,75.7861,75.795,32854.0
2021-06-25 12:30:00,85.53,85.54,85.52,85.53,23539.0,75.7861,75.795,75.7772,75.7861,23539.0
2021-06-25 12:35:00,85.52,85.53,85.52,85.53,22569.0,75.7772,75.7861,75.7772,75.7861,22569.0
2021-06-25 12:40:00,85.53,85.53,85.51,85.52,14300.0,75.7861,75.7861,75.7684,75.7772,14300.0
2021-06-25 12:45:00,85.52,85.52,85.51,85.52,39352.0,75.7772,75.7772,75.7684,75.7772,39352.0
2021-06-25 12:50:00,85.51,85.52,85.5,85.51,49333.0,75.7684,75.7772,75.7595,75.7684,49333.0
2021-06-25 12:55:00,85.51,85.52,85.5,85.52,84811.0,75.7684,75.7772,75.7595,75.7772,84811.0
2021-06-25 13:00:00,85.51,85.52,85.51,85.51,15281.0,75.7684,75.7772,75.7684,75.7684,15281.0
2021-06-25 13:05:00,85.52,85.52,85.5,85.51,58094.0,75.7772,75.7772,75.7595,75.7684,58094.0
2021-06-25 13:10:00,85.51,85.51,85.47,85.48,36575.0,75.7684,75.7684,75.7329,75.7418,36575.0
2021-06-25 13:15:00,85.48,85.48,85.47,85.48,159927.0,75.7418,75.7418,75.7329,75.7418,159927.0
2021-06-25 13:20:00,85.48,85.49,85.47,85.48,15266.0,75.7418,75.7507,75.7329,75.7418,15266.0
2021-06-25 13:25:00,85.48,85.49,85.47,85.48,82869.0,75.7418,75.7507,75.7329,75.7418,82869.0
2021-06-25 13:30:00,85.48,85.48,85.46,85.47,108070.0,75.7418,75.7418,75.7241,75.7329,108070.0
2021-06-25 13:35:00,85.47,85.47,85.46,85.47,42738.0,75.7329,75.7329,75.7241,75.7329,42738.0
2021-06-25 13:40:00,85.47,85.47,85.45,85.46,27248.0,75.7329,75.7329,75.7152,75.7241,27248.0
2021-06-25 13:45:00,85.47,85.49,85.46,85.48,17832.0,75.7329,75.7507,75.7241,75.7418,17832.0
2021-06-25 13:50:00,85.48,85.5,85.48,85.48,27489.0,75.7418,75.7595,75.7418,75.7418,27489.0
2021-06-25 13:55:00,85.48,85.48,85.46,85.47,94529.0,75.7418,75.7418,75.7241,75.7329,94529.0
2021-06-25 14:00:00,85.47,85.48,85.46,85.48,93901.0,75.7329,75.7418,75.7241,75.7418,93901.0
2021-06-25 14:05:00,85.48,85.48,85.47,85.48,180278.0,75.7418,75.7418,75.7329,75.7418,180278.0
2021-06-25 14:10:00,85.48,85.48,85.47,85.47,55998.0,75.7418,75.7418,75.7329,75.7329,55998.0
2021-06-25 14:15:00,85.47,85.48,85.46,85.47,51980.0,75.7329,75.7418,75.7241,75.7329,51980.0
2021-06-25 14:20:00,85.47,85.48,85.46,85.48,20474.0,75.7329,75.7418,75.7241,75.7418,20474.0
2021-06-25 14:25:00,85.48,85.48,85.46,85.47,20930.0,75.7418,75.7418,75.7241,75.7329,20930.0
2021-06-25 14:30:00,85.46,85.47,85.46,85.46,32766.0,75.7241,75.7329,75.7241,75.7241,32766.0
2021-06-25 14:35:00,85.47,85.48,85.46,85.47,85409.0,75.7329,75.7418,75.7241,75.7329,85409.0
2021-06-25 14:40:00,85.47,85.47,85.46,85.47,133986.0,75.7329,75.7329,75.7241,75.7329,133986.0
2021-06-25 14:45:00,85.48,85.49,85.47,85.49,23669.0,75.7418,75.7507,75.7329,75.7507,23669.0
2021-06-25 14:50:00,85.48,85.49,85.48,85.49,43300.0,75.7418,75.7507,75.7418,75.7507,43300.0
2021-06-25 14:55:00,85.48,85.5,85.48,85.5,20049.0,75.7418,75.7595,75.7418,75.7595,20049.0
2021-06-25 15:00:00,85.5,85.53,85.49,85.53,66129.0,75.7595,75.7861,75.7507,75.7861,66129.0
2021-06-25 15:05:00,85.53,85.54,85.52,85.52,60506.0,75.7861,75.795,75.7772,75.7772,60506.0
2021-06-25 15:10:00,85.53,85.53,85.51,85.52,22426.0,75.7861,75.7861,75.7684,75.7772,22426.0
2021-06-25 15:15:00,85.52,85.53,85.51,85.53,24692.0,75.7772,75.7861,75.7684,75.7861,24692.0
2021-06-25 15:20:00,85.53,85.53,85.52,85.53,23777.0,75.7861,75.7861,75.7772,75.7861,23777.0
2021-06-25 15:25:00,85.52,85.53,85.51,85.52,29672.0,75.7772,75.7861,75.7684,75.7772,29672.0
2021-06-25 15:30:00,85.51,85.52,85.51,85.52,23908.0,75.7684,75.7772,75.7684,75.7772,23908.0
2021-06-25 15:35:00,85.52,85.53,85.51,85.53,41740.0,75.7772,75.7861,75.7684,75.7861,41740.0
2021-06-25 15:40:00,85.53,85.54,85.52,85.54,156220.0,75.7861,75.795,75.7772,75.795,156220.0
2021-06-25 15:45:00,85.54,85.54,85.53,85.53,22253.0,75.795,75.795,75.7861,75.7861,22253.0
2021-06-25 15:50:00,85.54,85.55,85.54,85.55,19984.0,75.795,75.8038,75.795,75.8038,19984.0
2021-06-25 15:55:00,85.54,85.57,85.54,85.57,280866.0,75.795,75.8215,75.795,75.8215,280866.0
2021-06-28 09:30:00,85.69,85.7,85.67,85.7,255543.0,75.9279,75.9367,75.9101,75.9367,255543.0
2021-06-28 09:35:00,85.7,85.73,85.69,85.71,162597.0,75.9367,75.9633,75.9279,75.9456,162597.0
2021-06-28 09:40:00,85.72,85.72,85.7,85.72,52892.0,75.9545,75.9545,75.9367,75.9545,52892.0
2021-06-28 09:45:00,85.72,85.72,85.69,85.72,65989.0,75.9545,75.9545,75.9279,75.9545,65989.0
2021-06-28 09:50:00,85.72,85.72,85.71,85.71,137844.0,75.9545,75.9545,75.9456,75.9456,137844.0
2021-06-28 09:55:00,85.72,85.72,85.71,85.72,60498.0,75.9545,75.9545,75.9456,75.9545,60498.0
2021-06-28 10:00:00,85.72,85.74,85.72,85.74,100812.0,75.9545,75.9722,75.9545,75.9722,100812.0
2021-06-28 10:05:00,85.74,85.75,85.73,85.74,46611.0,75.9722,75.981,75.9633,75.9722,46611.0
2021-06-28 10:10:00,85.75,85.75,85.74,85.75,140087.0,75.981,75.981,75.9722,75.981,140087.0
2021-06-28 10:15:00,85.74,85.75,85.74,85.75,69502.0,75.9722,75.981,75.9722,75.981,69502.0
2021-06-28 10:20:00,85.75,85.75,85.73,85.74,77634.0,75.981,75.981,75.9633,75.9722,77634.0
2021-06-28 10:25:00,85.73,85.75,85.73,85.75,65762.0,75.9633,75.981,75.9633,75.981,65762.0
2021-06-28 10:30:00,85.75,85.76,85.74,85.75,107265.0,75.981,75.9899,75.9722,75.981,107265.0
2021-06-28 10:35:00,85.76,85.77,85.75,85.77,89060.0,75.9899,75.9988,75.981,75.9988,89060.0
2021-06-28 10:40:00,85.77,85.78,85.76,85.78,37975.0,75.9988,76.0076,75.9899,76.0076,37975.0
2021-06-28 10:45:00,85.78,85.78,85.76,85.77,44863.0,76.0076,76.0076,75.9899,75.9988,44863.0
2021-06-28 10:50:00,85.77,85.78,85.76,85.78,42005.0,75.9988,76.0076,75.9899,76.0076,42005.0
2021-06-28 10:55:00,85.78,85.78,85.76,85.77,44100.0,76.0076,76.0076,75.9899,75.9988,44100.0
2021-06-28 11:00:00,85.77,85.78,85.76,85.78,49166.0,75.9988,76.0076,75.9899,76.0076,49166.0
2021-06-28 11:05:00,85.78,85.79,85.77,85.79,70460.0,76.0076,76.0165,75.9988,76.0165,70460.0
2021-06-28 11:10:00,85.79,85.79,85.78,85.79,144651.0,76.0165,76.0165,76.0076,76.0165,144651.0
2021-06-28 11:15:00,85.79,85.79,85.78,85.79,119997.0,76.0165,76.0165,76.0076,76.0165,119997.0
2021-06-28 11:20:00,85.79,85.79,85.77,85.78,93184.0,76.0165,76.0165,75.9988,76.0076,93184.0
2021-06-28 11:25:00,85.78,85.79,85.77,85.79,34912.0,76.0076,76.0165,75.9988,76.0165,34912.0
2021-06-28 11:30:00,85.79,85.79,85.78,85.79,39082.0,76.0165,76.0165,76.0076,76.0165,39082.0
2021-06-28 11:35:00,85.79,85.79,85.78,85.78,46594.0,76.0165,76.0165,76.0076,76.0076,46594.0
2021-06-28 11:40:00,85.79,85.8,85.78,85.8,21664.0,76.0165,76.0253,76.0076,76.0253,21664.0
2021-06-28 11:45:00,85.8,85.8,85.79,85.79,22259.0,76.0253,76.0253,76.0165,76.0165,22259.0
2021-06-28 11:50:00,85.79,85.81,85.79,85.8,52048.0,76.0165,76.0342,76.0165,76.0253,52048.0
2021-06-28 11:55:00,85.8,85.83,85.8,85.82,33997.0,76.0253,76.0519,76.0253,76.0431,33997.0
2021-06-28 12:00:00,85.83,85.84,85.82,85.83,49926.0,76.0519,76.0608,76.0431,76.0519,49926.0
2021-06-28 12:05:00,85.83,85.83,85.8,85.8,49585.0,76.0519,76.0519,76.0253,76.0253,49585.0
2021-06-28 12:10:00,85.81,85.81,85.79,85.8,21355.0,76.0342,76.0342,76.0165,76.0253,21355.0
2021-06-28 12:15:00,85.79,85.8,85.78,85.79,21155.0,76.0165,76.0253,76.0076,76.0165,21155.0
2021-06-28 12:20:00,85.79,85.8,85.78,85.8,54400.0,76.0165,76.0253,76.0076,76.0253,54400.0
2021-06-28 12:25:00,85.8,85.81,85.79,85.81,14615.0,76.0253,76.0342,76.0165,76.0342,14615.0
2021-06-28 12:30:00,85.81,85.82,85.8,85.81,529709.0,76.0342,76.0431,76.0253,76.0342,529709.0
2021-06-28 12:35:00,85.81,85.82,85.81,85.82,14860.0,76.0342,76.0431,76.0342,76.0431,14860.0
2021-06-28 12:40:00,85.81,85.82,85.8,85.81,19417.0,76.0342,76.0431,76.0253,76.0342,19417.0
2021-06-28 12:45:00,85.81,85.81,85.79,85.8,33910.0,76.0342,76.0342,76.0165,76.0253,33910.0
2021-06-28 12:50:00,85.8,85.8,85.79,85.8,91823.0,76.0253,76.0253,76.0165,76.0253,91823.0
2021-06-28 12:55:00,85.8,85.81,85.79,85.81,20070.0,76.0253,76.0342,76.0165,76.0342,20070.0
2021-06-28 13:00:00,85.8,85.81,85.8,85.81,39382.0,76.0253,76.0342,76.0253,76.0342,39382.0
2021-06-28 13:05:00,85.81,85.81,85.8,85.8,28463.0,76.0342,76.0342,76.0253,76.0253,28463.0
2021-06-28 13:10:00,85.81,85.81,85.8,85.81,24243.0,76.0342,76.0342,76.0253,76.0342,24243.0
2021-06-28 13:15:00,85.81,85.81,85.8,85.81,109465.0,76.0342,76.0342,76.0253,76.0342,109465.0
2021-06-28 13:20:00,85.81,85.81,85.8,85.81,8991.0,76.0342,76.0342,76.0253,76.0342,8991.0
2021-06-28 13:25:00,85.81,85.82,85.8,85.82,35666.0,76.0342,76.0431,76.0253,76.0431,35666.0
2021-06-28 13:30:00,85.81,85.82,85.81,85.81,15088.0,76.0342,76.0431,76.0342,76.0342,15088.0
2021-06-28 13:35:00,85.82,85.82,85.81,85.81,15974.0,76.0431,76.0431,76.0342,76.0342,15974.0
2021-06-28 13:40:00,85.81,85.82,85.81,85.81,27526.0,76.0342,76.0431,76.0342,76.0342,27526.0
2021-06-28 13:45:00,85.82,85.82,85.8,85.81,56757.0,76.0431,76.0431,76.0253,76.0342,56757.0
2021-06-28 13:50:00,85.81,85.81,85.79,85.8,76385.0,76.0342,76.0342,76.0165,76.0253,76385.0
2021-06-28 13:55:00,85.8,85.81,85.79,85.81,23032.0,76.0253,76.0342,76.0165,76.0342,23032.0
2021-06-28 14:00:00,85.81,85.81,85.8,85.81,45291.0,76.0342,76.0342,76.0253,76.0342,45291.0
2021-06-28 14:05:00,85.81,85.81,85.8,85.81,71828.0,76.0342,76.0342,76.0253,76.0342,71828.0
2021-06-28 14:10:00,85.81,85.81,85.8,85.8,45182.0,76.0342,76.0342,76.0253,76.0253,45182.0
2021-06-28 14:15:00,85.8,85.81,85.8,85.81,36036.0,76.0253,76.0342,76.0253,76.0342,36036.0
2021-06-28 14:20:00,85.8,85.81,85.79,85.8,41548.0,76.0253,76.0342,76.0165,76.0253,41548.0
2021-06-28 14:25:00,85.8,85.8,85.78,85.79,28370.0,76.0253,76.0253,76.0076,76.0165,28370.0
2021-06-28 14:30:00,85.79,85.8,85.78,85.79,49012.0,76.0165,76.0253,76.0076,76.0165,49012.0
2021-06-28 14:35:00,85.79,85.8,85.79,85.79,13560.0,76.0165,76.0253,76.0165,76.0165,13560.0
2021-06-28 14:40:00,85.8,85.8,85.79,85.8,20814.0,76.0253,76.0253,76.0165,76.0253,20814.0
2021-06-28 14:45:00,85.8,85.8,85.79,85.8,42312.0,76.0253,76.0253,76.0165,76.0253,42312.0
2021-06-28 14:50:00,85.8,85.81,85.79,85.81,17146.0,76.0253,76.0342,76.0165,76.0342,17146.0
2021-06-28 14:55:00,85.81,85.81,85.79,85.8,52234.0,76.0342,76.0342,76.0165,76.0253,52234.0
2021-06-28 15:00:00,85.8,85.8,85.79,85.8,27126.0,76.0253,76.0253,76.0165,76.0253,27126.0
2021-06-28 15:05:00,85.79,85.8,85.79,85.8,214131.0,76.0165,76.0253,76.0165,76.0253,214131.0
2021-06-28 15:10:00,85.79,85.8,85.79,85.8,28498.0,76.0165,76.0253,76.0165,76.0253,28498.0
2021-06-28 15:15:00,85.8,85.8,85.79,85.8,24526.0,76.0253,76.0253,76.0165,76.0253,24526.0
2021-06-28 15:20:00,85.8,85.8,85.79,85.8,21919.0,76.0253,76.0253,76.0165,76.0253,21919.0
2021-06-28 15:25:00,85.79,85.8,85.78,85.79,155141.0,76.0165,76.0253,76.0076,76.0165,155141.0
2021-06-28 15:30:00,85.79,85.79,85.78,85.79,43255.0,76.0165,76.0165,76.0076,76.0165,43255.0
2021-06-28 15:35:00,85.79,85.79,85.78,85.78,25406.0,76.0165,76.0165,76.0076,76.0076,25406.0
2021-06-28 15:40:00,85.79,85.8,85.78,85.8,69447.0,76.0165,76.0253,76.0076,76.0253,69447.0
2021-06-28 15:45:00,85.8,85.8,85.79,85.8,54110.0,76.0253,76.0253,76.0165,76.0253,54110.0
2021-06-28 15:50:00,85.8,85.81,85.79,85.81,32726.0,76.0253,76.0342,76.0165,76.0342,32726.0
2021-06-28 15:55:00,85.81,85.81,85.78,85.78,149828.0,76.0342,76.0342,76.0076,76.0076,149828.0
2021-06-29 09:30:00,85.66,85.72,85.66,85.72,408089.0,75.9013,75.9545,75.9013,75.9545,408089.0
2021-06-29 09:35:00,85.72,85.72,85.7,85.72,327132.0,75.9545,75.9545,75.9367,75.9545,327132.0
2021-06-29 09:40:00,85.72,85.74,85.72,85.73,277346.0,75.9545,75.9722,75.9545,75.9633,277346.0
2021-06-29 09:45:00,85.73,85.75,85.73,85.75,72417.0,75.9633,75.981,75.9633,75.981,72417.0
2021-06-29 09:50:00,85.74,85.75,85.73,85.75,96438.0,75.9722,75.981,75.9633,75.981,96438.0
2021-06-29 09:55:00,85.74,85.75,85.74,85.74,32291.0,75.9722,75.981,75.9722,75.9722,32291.0
2021-06-29 10:00:00,85.75,85.75,85.72,85.74,106169.0,75.981,75.981,75.9545,75.9722,106169.0
2021-06-29 10:05:00,85.74,85.76,85.74,85.76,82186.0,75.9722,75.9899,75.9722,75.9899,82186.0
2021-06-29 10:10:00,85.75,85.77,85.75,85.77,73413.0,75.981,75.9988,75.981,75.9988,73413.0
2021-06-29 10:15:00,85.77,85.78,85.77,85.78,58087.0,75.9988,76.0076,75.9988,76.0076,58087.0
2021-06-29 10:20:00,85.78,85.78,85.76,85.77,54065.0,76.0076,76.0076,75.9899,75.9988,54065.0
2021-06-29 10:25:00,85.76,85.77,85.76,85.77,39116.0,75.9899,75.9988,75.9899,75.9988,39116.0
2021-06-29 10:30:00,85.76,85.77,85.75,85.77,144693.0,75.9899,75.9988,75.981,75.9988,144693.0
2021-06-29 10:35:00,85.77,85.77,85.75,85.75,68254.0,75.9988,75.9988,75.981,75.981,68254.0
2021-06-29 10:40:00,85.75,85.75,85.74,85.74,25499.0,75.981,75.981,75.9722,75.9722,25499.0
2021-06-29 10:45:00,85.75,85.75,85.74,85.74,92347.0,75.981,75.981,75.9722,75.9722,92347.0
2021-06-29 10:50:00,85.75,85.75,85.74,85.75,38498.0,75.981,75.981,75.9722,75.981,38498.0
2021-06-29 10:55:00,85.75,85.75,85.74,85.75,86919.0,75.981,75.981,75.9722,75.981,86919.0
2021-06-29 11:00:00,85.75,85.76,85.74,85.76,44264.0,75.981,75.9899,75.9722,75.9899,44264.0
2021-06-29 11:05:00,85.76,85.78,85.75,85.78,85706.0,75.9899,76.0076,75.981,76.0076,85706.0
2021-06-29 11:10:00,85.78,85.79,85.77,85.79,81447.0,76.0076,76.0165,75.9988,76.0165,81447.0
2021-06-29 11:15:00,85.78,85.79,85.77,85.79,98043.0,76.0076,76.0165,75.9988,76.0165,98043.0
2021-06-29 11:20:00,85.79,85.79,85.78,85.78,59237.0,76.0165,76.0165,76.0076,76.0076,59237.0
2021-06-29 11:25:00,85.78,85.79,85.78,85.79,102157.0,76.0076,76.0165,76.0076,76.0165,102157.0
2021-06-29 11:30:00,85.79,85.79,85.78,85.78,12131.0,76.0165,76.0165,76.0076,76.0076,12131.0
2021-06-29 11:35:00,85.79,85.79,85.77,85.78,44292.0,76.0165,76.0165,75.9988,76.0076,44292.0
2021-06-29 11:40:00,85.78,85.78,85.77,85.78,104674.0,76.0076,76.0076,75.9988,76.0076,104674.0
2021-06-29 11:45:00,85.78,85.79,85.77,85.79,124562.0,76.0076,76.0165,75.9988,76.0165,124562.0
2021-06-29 11:50:00,85.79,85.79,85.78,85.79,182651.0,76.0165,76.0165,76.0076,76.0165,182651.0
2021-06-29 11:55:00,85.78,85.79,85.78,85.79,55943.0,76.0076,76.0165,76.0076,76.0165,55943.0
2021-06-29 12:00:00,85.79,85.79,85.77,85.78,62032.0,76.0165,76.0165,75.9988,76.0076,62032.0
2021-06-29 12:05:00,85.78,85.78,85.77,85.78,58958.0,76.0076,76.0076,75.9988,76.0076,58958.0
2021-06-29 12:10:00,85.78,85.79,85.77,85.78,29477.0,76.0076,76.0165,75.9988,76.0076,29477.0
2021-06-29 12:15:00,85.78,85.78,85.77,85.78,16913.0,76.0076,76.0076,75.9988,76.0076,16913.0
2021-06-29 12:20:00,85.77,85.79,85.77,85.79,35489.0,75.9988,76.0165,75.9988,76.0165,35489.0
2021-06-29 12:25:00,85.79,85.79,85.78,85.79,85043.0,76.0165,76.0165,76.0076,76.0165,85043.0
2021-06-29 12:30:00,85.79,85.79,85.78,85.79,77533.0,76.0165,76.0165,76.0076,76.0165,77533.0
2021-06-29 12:35:00,85.79,85.79,85.78,85.79,21921.0,76.0165,76.0165,76.0076,76.0165,21921.0
2021-06-29 12:40:00,85.79,85.79,85.78,85.79,72270.0,76.0165,76.0165,76.0076,76.0165,72270.0
2021-06-29 12:45:00,85.79,85.79,85.78,85.79,45087.0,76.0165,76.0165,76.0076,76.0165,45087.0
2021-06-29 12:50:00,85.78,85.8,85.78,85.8,39326.0,76.0076,76.0253,76.0076,76.0253,39326.0
2021-06-29 12:55:00,85.8,85.8,85.79,85.8,9428.0,76.0253,76.0253,76.0165,76.0253,9428.0
2021-06-29 13:00:00,85.79,85.79,85.78,85.79,29716.0,76.0165,76.0165,76.0076,76.0165,29716.0
2021-06-29 13:05:00,85.79,85.79,85.78,85.78,10837.0,76.0165,76.0165,76.0076,76.0076,10837.0
2021-06-29 13:10:00,85.79,85.79,85.78,85.79,16605.0,76.0165,76.0165,76.0076,76.0165,16605.0
2021-06-29 13:15:00,85.79,85.79,85.78,85.79,14951.0,76.0165,76.0165,76.0076,76.0165,14951.0
2021-06-29 13:20:00,85.78,85.79,85.78,85.78,123860.0,76.0076,76.0165,76.0076,76.0076,123860.0
2021-06-29 13:25:00,85.78,85.8,85.78,85.8,58196.0,76.0076,76.0253,76.0076,76.0253,58196.0
2021-06-29 13:30:00,85.8,85.8,85.79,85.8,28066.0,76.0253,76.0253,76.0165,76.0253,28066.0
2021-06-29 13:35:00,85.8,85.8,85.78,85.78,81124.0,76.0253,76.0253,76.0076,76.0076,81124.0
2021-06-29 13:40:00,85.79,85.79,85.78,85.79,34903.0,76.0165,76.0165,76.0076,76.0165,34903.0
2021-06-29 13:45:00,85.79,85.8,85.78,85.79,37040.0,76.0165,76.0253,76.0076,76.0165,37040.0
2021-06-29 13:50:00,85.79,85.8,85.79,85.8,12929.0,76.0165,76.0253,76.0165,76.0253,12929.0
2021-06-29 13:55:00,85.8,85.8,85.78,85.79,68133.0,76.0253,76.0253,76.0076,76.0165,68133.0
2021-06-29 14:00:00,85.79,85.79,85.78,85.79,76464.0,76.0165,76.0165,76.0076,76.0165,76464.0
2021-06-29 14:05:00,85.79,85.8,85.78,85.8,23845.0,76.0165,76.0253,76.0076,76.0253,23845.0
2021-06-29 14:10:00,85.8,85.8,85.79,85.8,17407.0,76.0253,76.0253,76.0165,76.0253,17407.0
2021-06-29 14:15:00,85.8,85.8,85.79,85.8,21284.0,76.0253,76.0253,76.0165,76.0253,21284.0
2021-06-29 14:20:00,85.8,85.8,85.79,85.8,42363.0,76.0253,76.0253,76.0165,76.0253,42363.0
2021-06-29 14:25:00,85.8,85.8,85.79,85.8,99254.0,76.0253,76.0253,76.0165,76.0253,99254.0
2021-06-29 14:30:00,85.8,85.8,85.79,85.8,15086.0,76.0253,76.0253,76.0165,76.0253,15086.0
2021-06-29 14:35:00,85.8,85.8,85.79,85.8,13595.0,76.0253,76.0253,76.0165,76.0253,13595.0
2021-06-29 14:40:00,85.8,85.81,85.79,85.81,26250.0,76.0253,76.0342,76.0165,76.0342,26250.0
2021-06-29 14:45:00,85.81,85.81,85.8,85.81,6701.0,76.0342,76.0342,76.0253,76.0342,6701.0
2021-06-29 14:50:00,85.81,85.81,85.8,85.81,13604.0,76.0342,76.0342,76.0253,76.0342,13604.0
2021-06-29 14:55:00,85.81,85.81,85.8,85.81,13343.0,76.0342,76.0342,76.0253,76.0342,13343.0
2021-06-29 15:00:00,85.81,85.82,85.8,85.81,82219.0,76.0342,76.0431,76.0253,76.0342,82219.0
2021-06-29 15:05:00,85.81,85.82,85.81,85.81,33954.0,76.0342,76.0431,76.0342,76.0342,33954.0
2021-06-29 15:10:00,85.81,85.82,85.81,85.82,39576.0,76.0342,76.0431,76.0342,76.0431,39576.0
2021-06-29 15:15:00,85.81,85.82,85.79,85.8,242523.0,76.0342,76.0431,76.0165,76.0253,242523.0
2021-06-29 15:20:00,85.8,85.81,85.79,85.8,139898.0,76.0253,76.0342,76.0165,76.0253,139898.0
2021-06-29 15:25:00,85.8,85.81,85.8,85.81,34314.0,76.0253,76.0342,76.0253,76.0342,34314.0
2021-06-29 15:30:00,85.8,85.83,85.8,85.81,54261.0,76.0253,76.0519,76.0253,76.0342,54261.0
2021-06-29 15:35:00,85.82,85.82,85.81,85.81,51489.0,76.0431,76.0431,76.0342,76.0342,51489.0
2021-06-29 15:40:00,85.81,85.82,85.81,85.81,46971.0,76.0342,76.0431,76.0342,76.0342,46971.0
2021-06-29 15:45:00,85.81,85.82,85.81,85.82,10673.0,76.0342,76.0431,76.0342,76.0431,10673.0
2021-06-29 15:50:00,85.81,85.82,85.8,85.8,33140.0,76.0342,76.0431,76.0253,76.0253,33140.0
2021-06-29 15:55:00,85.81,85.83,85.8,85.82,262407.0,76.0342,76.0519,76.0253,76.0431,262407.0
2021-06-30 09:30:00,85.9,85.92,85.88,85.92,129298.0,76.1139,76.1317,76.0962,76.1317,129298.0
2021-06-30 09:35:00,85.92,85.92,85.9,85.91,67238.0,76.1317,76.1317,76.1139,76.1228,67238.0
2021-06-30 09:40:00,85.91,85.92,85.89,85.91,48735.0,76.1228,76.1317,76.1051,76.1228,48735.0
2021-06-30 09:45:00,85.92,85.94,85.91,85.94,26280.0,76.1317,76.1494,76.1228,76.1494,26280.0
2021-06-30 09:50:00,85.93,85.94,85.91,85.92,23471.0,76.1405,76.1494,76.1228,76.1317,23471.0
2021-06-30 09:55:00,85.91,85.92,85.9,85.92,31698.0,76.1228,76.1317,76.1139,76.1317,31698.0
2021-06-30 10:00:00,85.92,85.93,85.91,85.93,39379.0,76.1317,76.1405,76.1228,76.1405,39379.0
2021-06-30 10:05:00,85.93,85.94,85.92,85.93,65581.0,76.1405,76.1494,76.1317,76.1405,65581.0
2021-06-30 10:10:00,85.94,85.94,85.93,85.94,61247.0,76.1494,76.1494,76.1405,76.1494,61247.0
2021-06-30 10:15:00,85.94,85.94,85.93,85.94,83434.0,76.1494,76.1494,76.1405,76.1494,83434.0
2021-06-30 10:20:00,85.93,85.94,85.92,85.93,62063.0,76.1405,76.1494,76.1317,76.1405,62063.0
2021-06-30 10:25:00,85.94,85.94,85.93,85.94,30562.0,76.1494,76.1494,76.1405,76.1494,30562.0
2021-06-30 10:30:00,85.93,85.97,85.93,85.96,64546.0,76.1405,76.176,76.1405,76.1671,64546.0
2021-06-30 10:35:00,85.97,85.97,85.95,85.95,57358.0,76.176,76.176,76.1582,76.1582,57358.0
2021-06-30 10:40:00,85.95,85.96,85.95,85.95,17158.0,76.1582,76.1671,76.1582,76.1582,17158.0
2021-06-30 10:45:00,85.96,85.97,85.95,85.97,50600.0,76.1671,76.176,76.1582,76.176,50600.0
2021-06-30 10:50:00,85.97,85.98,85.96,85.98,59235.0,76.176,76.1848,76.1671,76.1848,59235.0
2021-06-30 10:55:00,85.98,85.98,85.97,85.98,35104.0,76.1848,76.1848,76.176,76.1848,35104.0
2021-06-30 11:00:00,85.98,85.98,85.97,85.98,46441.0,76.1848,76.1848,76.176,76.1848,46441.0
2021-06-30 11:05:00,85.98,85.98,85.97,85.98,32754.0,76.1848,76.1848,76.176,76.1848,32754.0
2021-06-30 11:10:00,85.97,85.98,85.95,85.95,83649.0,76.176,76.1848,76.1582,76.1582,83649.0
2021-06-30 11:15:00,85.96,85.96,85.93,85.93,36183.0,76.1671,76.1671,76.1405,76.1405,36183.0
2021-06-30 11:20:00,85.94,85.95,85.93,85.95,82220.0,76.1494,76.1582,76.1405,76.1582,82220.0
2021-06-30 11:25:00,85.95,85.96,85.94,85.96,57325.0,76.1582,76.1671,76.1494,76.1671,57325.0
2021-06-30 11:30:00,85.95,85.97,85.95,85.97,54234.0,76.1582,76.176,76.1582,76.176,54234.0
2021-06-30 11:35:00,85.97,85.98,85.96,85.97,61175.0,76.176,76.1848,76.1671,76.176,61175.0
2021-06-30 11:40:00,85.97,85.97,85.95,85.95,13327.0,76.176,76.176,76.1582,76.1582,13327.0
2021-06-30 11:45:00,85.95,85.96,85.93,85.94,43677.0,76.1582,76.1671,76.1405,76.1494,43677.0
2021-06-30 11:50:00,85.95,85.96,85.94,85.96,48850.0,76.1582,76.1671,76.1494,76.1671,48850.0
2021-06-30 11:55:00,85.96,85.97,85.95,85.97,28881.0,76.1671,76.176,76.1582,76.176,28881.0
2021-06-30 12:00:00,85.97,85.97,85.96,85.97,18093.0,76.176,76.176,76.1671,76.176,18093.0
2021-06-30 12:05:00,85.97,85.97,85.95,85.97,34493.0,76.176,76.176,76.1582,76.176,34493.0
2021-06-30 12:10:00,85.97,85.97,85.95,85.96,25090.0,76.176,76.176,76.1582,76.1671,25090.0
2021-06-30 12:15:00,85.96,85.96,85.95,85.95,33641.0,76.1671,76.1671,76.1582,76.1582,33641.0
2021-06-30 12:20:00,85.95,85.96,85.95,85.95,26542.0,76.1582,76.1671,76.1582,76.1582,26542.0
2021-06-30 12:25:00,85.95,85.96,85.95,85.95,38116.0,76.1582,76.1671,76.1582,76.1582,38116.0
2021-06-30 12:30:00,85.95,85.96,85.94,85.95,44382.0,76.1582,76.1671,76.1494,76.1582,44382.0
2021-06-30 12:35:00,85.95,85.96,85.95,85.95,172443.0,76.1582,76.1671,76.1582,76.1582,172443.0
2021-06-30 12:40:00,85.95,85.96,85.95,85.95,82184.0,76.1582,76.1671,76.1582,76.1582,82184.0
2021-06-30 12:45:00,85.95,85.96,85.94,85.95,33712.0,76.1582,76.1671,76.1494,76.1582,33712.0
2021-06-30 12:50:00,85.95,85.95,85.94,85.94,70074.0,76.1582,76.1582,76.1494,76.1494,70074.0
2021-06-30 12:55:00,85.94,85.95,85.94,85.95,29121.0,76.1494,76.1582,76.1494,76.1582,29121.0
2021-06-30 13:00:00,85.95,85.95,85.94,85.95,29676.0,76.1582,76.1582,76.1494,76.1582,29676.0
2021-06-30 13:05:00,85.95,85.95,85.94,85.95,19853.0,76.1582,76.1582,76.1494,76.1582,19853.0
2021-06-30 13:10:00,85.95,85.95,85.94,85.95,14874.0,76.1582,76.1582,76.1494,76.1582,14874.0
2021-06-30 13:15:00,85.95,85.95,85.93,85.94,20115.0,76.1582,76.1582,76.1405,76.1494,20115.0
2021-06-30 13:20:00,85.94,85.94,85.92,85.92,22150.0,76.1494,76.1494,76.1317,76.1317,22150.0
2021-06-30 13:25:00,85.92,85.93,85.91,85.92,58076.0,76.1317,76.1405,76.1228,76.1317,58076.0
2021-06-30 13:30:00,85.92,85.93,85.91,85.92,29769.0,76.1317,76.1405,76.1228,76.1317,29769.0
2021-06-30 13:35:00,85.92,85.94,85.92,85.94,27605.0,76.1317,76.1494,76.1317,76.1494,27605.0
2021-06-30 13:40:00,85.94,85.95,85.93,85.95,29063.0,76.1494,76.1582,76.1405,76.1582,29063.0
2021-06-30 13:45:00,85.95,85.95,85.94,85.95,23084.0,76.1582,76.1582,76.1494,76.1582,23084.0
2021-06-30 13:50:00,85.95,85.95,85.94,85.95,47440.0,76.1582,76.1582,76.1494,76.1582,47440.0
2021-06-30 13:55:00,85.95,85.95,85.94,85.94,249952.0,76.1582,76.1582,76.1494,76.1494,249952.0
2021-06-30 14:00:00,85.94,85.94,85.93,85.94,73727.0,76.1494,76.1494,76.1405,76.1494,73727.0
2021-06-30 14:05:00,85.94,85.94,85.92,85.92,66194.0,76.1494,76.1494,76.1317,76.1317,66194.0
2021-06-30 14:10:00,85.92,85.93,85.92,85.92,40808.0,76.1317,76.1405,76.1317,76.1317,40808.0
2021-06-30 14:15:00,85.92,85.93,85.91,85.92,51935.0,76.1317,76.1405,76.1228,76.1317,51935.0
2021-06-30 14:20:00,85.92,85.93,85.91,85.92,27333.0,76.1317,76.1405,76.1228,76.1317,27333.0
2021-06-30 14:25:00,85.92,85.93,85.91,85.92,30714.0,76.1317,76.1405,76.1228,76.1317,30714.0
2021-06-30 14:30:00,85.92,85.93,85.92,85.92,42552.0,76.1317,76.1405,76.1317,76.1317,42552.0
2021-06-30 14:35:00,85.92,85.93,85.9,85.91,87616.0,76.1317,76.1405,76.1139,76.1228,87616.0
2021-06-30 14:40:00,85.91,85.91,85.9,85.91,109208.0,76.1228,76.1228,76.1139,76.1228,109208.0
2021-06-30 14:45:00,85.91,85.92,85.9,85.92,22839.0,76.1228,76.1317,76.1139,76.1317,22839.0
2021-06-30 14:50:00,85.92,85.92,85.91,85.91,44644.0,76.1317,76.1317,76.1228,76.1228,44644.0
2021-06-30 14:55:00,85.91,85.93,85.9,85.92,129128.0,76.1228,76.1405,76.1139,76.1317,129128.0
2021-06-30 15:00:00,85.91,85.92,85.9,85.91,90435.0,76.1228,76.1317,76.1139,76.1228,90435.0
2021-06-30 15:05:00,85.91,85.91,85.89,85.9,112387.0,76.1228,76.1228,76.1051,76.1139,112387.0
2021-06-30 15:10:00,85.9,85.91,85.9,85.91,187414.0,76.1139,76.1228,76.1139,76.1228,187414.0
2021-06-30 15:15:00,85.91,85.92,85.9,85.92,48252.0,76.1228,76.1317,76.1139,76.1317,48252.0
2021-06-30 15:20:00,85.92,85.92,85.91,85.92,249905.0,76.1317,76.1317,76.1228,76.1317,249905.0
2021-06-30 15:25:00,85.92,85.94,85.92,85.94,19457.0,76.1317,76.1494,76.1317,76.1494,19457.0
2021-06-30 15:30:00,85.94,85.95,85.93,85.95,37171.0,76.1494,76.1582,76.1405,76.1582,37171.0
2021-06-30 15:35:00,85.95,85.95,85.94,85.95,62226.0,76.1582,76.1582,76.1494,76.1582,62226.0
2021-06-30 15:40:00,85.95,85.96,85.94,85.96,102607.0,76.1582,76.1671,76.1494,76.1671,102607.0
2021-06-30 15:45:00,85.96,85.97,85.95,85.97,62366.0,76.1671,76.176,76.1582,76.176,62366.0
2021-06-30 15:50:00,85.96,85.97,85.94,85.95,50083.0,76.1671,76.176,76.1494,76.1582,50083.0
2021-06-30 15:55:00,85.95,85.95,85.87,85.88,117612.0,76.1582,76.1582,76.0874,76.0962,117612.0
2021-07-01 09:30:00,85.73,85.75,85.72,85.73,144570.0,76.0803,76.0981,76.0715,76.0803,144570.0
2021-07-01 09:35:00,85.73,85.75,85.73,85.74,59450.0,76.0803,76.0981,76.0803,76.0892,59450.0
2021-07-01 09:40:00,85.74,85.75,85.73,85.73,64405.0,76.0892,76.0981,76.0803,76.0803,64405.0
2021-07-01 09:45:00,85.73,85.76,85.73,85.75,41950.0,76.0803,76.107,76.0803,76.0981,41950.0
2021-07-01 09:50:00,85.76,85.76,85.75,85.75,11488.0,76.107,76.107,76.0981,76.0981,11488.0
2021-07-01 09:55:00,85.76,85.76,85.75,85.76,14046.0,76.107,76.107,76.0981,76.107,14046.0
2021-07-01 10:00:00,85.75,85.77,85.73,85.76,73097.0,76.0981,76.1158,76.0803,76.107,73097.0
2021-07-01 10:05:00,85.77,85.78,85.75,85.76,39459.0,76.1158,76.1247,76.0981,76.107,39459.0
2021-07-01 10:10:00,85.77,85.77,85.74,85.74,47423.0,76.1158,76.1158,76.0892,76.0892,47423.0
2021-07-01 10:15:00,85.75,85.75,85.72,85.73,105467.0,76.0981,76.0981,76.0715,76.0803,105467.0
2021-07-01 10:20:00,85.73,85.74,85.72,85.73,86871.0,76.0803,76.0892,76.0715,76.0803,86871.0
2021-07-01 10:25:00,85.72,85.72,85.71,85.72,126119.0,76.0715,76.0715,76.0626,76.0715,126119.0
2021-07-01 10:30:00,85.72,85.72,85.68,85.7,110990.0,76.0715,76.0715,76.036,76.0537,110990.0
2021-07-01 10:35:00,85.7,85.7,85.67,85.67,281045.0,76.0537,76.0537,76.0271,76.0271,281045.0
2021-07-01 10:40:00,85.67,85.67,85.66,85.67,78333.0,76.0271,76.0271,76.0182,76.0271,78333.0
2021-07-01 10:45:00,85.66,85.68,85.65,85.66,55585.0,76.0182,76.036,76.0093,76.0182,55585.0
2021-07-01 10:50:00,85.67,85.67,85.65,85.67,66526.0,76.0271,76.0271,76.0093,76.0271,66526.0
2021-07-01 10:55:00,85.67,85.67,85.65,85.66,43529.0,76.0271,76.0271,76.0093,76.0182,43529.0
2021-07-01 11:00:00,85.66,85.67,85.65,85.67,111301.0,76.0182,76.0271,76.0093,76.0271,111301.0
2021-07-01 11:05:00,85.67,85.67,85.66,85.67,50333.0,76.0271,76.0271,76.0182,76.0271,50333.0
2021-07-01 11:10:00,85.67,85.67,85.66,85.67,45594.0,76.0271,76.0271,76.0182,76.0271,45594.0
2021-07-01 11:15:00,85.67,85.67,85.65,85.66,33305.0,76.0271,76.0271,76.0093,76.0182,33305.0
2021-07-01 11:20:00,85.66,85.67,85.64,85.65,95870.0,76.0182,76.0271,76.0005,76.0093,95870.0
2021-07-01 11:25:00,85.65,85.65,85.63,85.63,76357.0,76.0093,76.0093,75.9916,75.9916,76357.0
2021-07-01 11:30:00,85.63,85.65,85.63,85.65,170101.0,75.9916,76.0093,75.9916,76.0093,170101.0
2021-07-01 11:35:00,85.65,85.66,85.64,85.66,75584.0,76.0093,76.0182,76.0005,76.0182,75584.0
2021-07-01 11:40:00,85.66,85.66,85.65,85.65,25789.0,76.0182,76.0182,76.0093,76.0093,25789.0
2021-07-01 11:45:00,85.65,85.67,85.65,85.66,23121.0,76.0093,76.0271,76.0093,76.0182,23121.0
2021-07-01 11:50:00,85.65,85.66,85.65,85.66,11144.0,76.0093,76.0182,76.0093,76.0182,11144.0
2021-07-01 11:55:00,85.65,85.67,85.65,85.66,22988.0,76.0093,76.0271,76.0093,76.0182,22988.0
2021-07-01 12:00:00,85.67,85.67,85.65,85.67,54121.0,76.0271,76.0271,76.0093,76.0271,54121.0
2021-07-01 12:05:00,85.67,85.68,85.66,85.67,37511.0,76.0271,76.036,76.0182,76.0271,37511.0
2021-07-01 12:10:00,85.67,85.68,85.66,85.67,24048.0,76.0271,76.036,76.0182,76.0271,24048.0
2021-07-01 12:15:00,85.66,85.67,85.66,85.67,40311.0,76.0182,76.0271,76.0182,76.0271,40311.0
2021-07-01 12:20:00,85.66,85.67,85.65,85.66,46054.0,76.0182,76.0271,76.0093,76.0182,46054.0
2021-07-01 12:25:00,85.66,85.66,85.65,85.66,21873.0,76.0182,76.0182,76.0093,76.0182,21873.0
2021-07-01 12:30:00,85.66,85.67,85.65,85.67,40309.0,76.0182,76.0271,76.0093,76.0271,40309.0
2021-07-01 12:35:00,85.67,85.67,85.66,85.67,10061.0,76.0271,76.0271,76.0182,76.0271,10061.0
2021-07-01 12:40:00,85.66,85.67,85.65,85.66,31965.0,76.0182,76.0271,76.0093,76.0182,31965.0
2021-07-01 12:45:00,85.66,85.68,85.65,85.67,47644.0,76.0182,76.036,76.0093,76.0271,47644.0
2021-07-01 12:50:00,85.67,85.68,85.67,85.68,32867.0,76.0271,76.036,76.0271,76.036,32867.0
2021-07-01 12:55:00,85.68,85.68,85.67,85.67,70099.0,76.036,76.036,76.0271,76.0271,70099.0
2021-07-01 13:00:00,85.67,85.68,85.66,85.67,41480.0,76.0271,76.036,76.0182,76.0271,41480.0
2021-07-01 13:05:00,85.67,85.67,85.66,85.67,23379.0,76.0271,76.0271,76.0182,76.0271,23379.0
2021-07-01 13:10:00,85.66,85.67,85.66,85.66,21701.0,76.0182,76.0271,76.0182,76.0182,21701.0
2021-07-01 13:15:00,85.66,85.67,85.66,85.67,16349.0,76.0182,76.0271,76.0182,76.0271,16349.0
2021-07-01 13:20:00,85.67,85.67,85.66,85.67,16827.0,76.0271,76.0271,76.0182,76.0271,16827.0
2021-07-01 13:25:00,85.66,85.68,85.66,85.67,53273.0,76.0182,76.036,76.0182,76.0271,53273.0
2021-07-01 13:30:00,85.67,85.69,85.67,85.69,30720.0,76.0271,76.0448,76.0271,76.0448,30720.0
2021-07-01 13:35:00,85.68,85.69,85.68,85.69,30772.0,76.036,76.0448,76.036,76.0448,30772.0
2021-07-01 13:40:00,85.69,85.69,85.68,85.69,16362.0,76.0448,76.0448,76.036,76.0448,16362.0
2021-07-01 13:45:00,85.69,85.69,85.68,85.69,24494.0,76.0448,76.0448,76.036,76.0448,24494.0
2021-07-01 13:50:00,85.68,85.69,85.66,85.67,103524.0,76.036,76.0448,76.0182,76.0271,103524.0
2021-07-01 13:55:00,85.67,85.68,85.67,85.67,92280.0,76.0271,76.036,76.0271,76.0271,92280.0
2021-07-01 14:00:00,85.67,85.68,85.67,85.68,32720.0,76.0271,76.036,76.0271,76.036,32720.0
2021-07-01 14:05:00,85.68,85.69,85.67,85.69,69098.0,76.036,76.0448,76.0271,76.0448,69098.0
2021-07-01 14:10:00,85.69,85.69,85.68,85.69,25073.0,76.0448,76.0448,76.036,76.0448,25073.0
2021-07-01 14:15:00,85.69,85.69,85.68,85.69,45498.0,76.0448,76.0448,76.036,76.0448,45498.0
2021-07-01 14:20:00,85.69,85.69,85.68,85.69,22196.0,76.0448,76.0448,76.036,76.0448,22196.0
2021-07-01 14:25:00,85.69,85.69,85.68,85.69,25829.0,76.0448,76.0448,76.036,76.0448,25829.0
2021-07-01 14:30:00,85.69,85.69,85.68,85.69,39447.0,76.0448,76.0448,76.036,76.0448,39447.0
2021-07-01 14:35:00,85.69,85.69,85.67,85.67,39305.0,76.0448,76.0448,76.0271,76.0271,39305.0
2021-07-01 14:40:00,85.68,85.68,85.67,85.67,27905.0,76.036,76.036,76.0271,76.0271,27905.0
2021-07-01 14:45:00,85.67,85.68,85.67,85.68,25059.0,76.0271,76.036,76.0271,76.036,25059.0
2021-07-01 14:50:00,85.68,85.68,85.67,85.67,24604.0,76.036,76.036,76.0271,76.0271,24604.0
2021-07-01 14:55:00,85.67,85.69,85.67,85.69,63378.0,76.0271,76.0448,76.0271,76.0448,63378.0
2021-07-01 15:00:00,85.69,85.71,85.68,85.7,72280.0,76.0448,76.0626,76.036,76.0537,72280.0
2021-07-01 15:05:00,85.7,85.71,85.7,85.7,30427.0,76.0537,76.0626,76.0537,76.0537,30427.0
2021-07-01 15:10:00,85.71,85.71,85.7,85.71,33423.0,76.0626,76.0626,76.0537,76.0626,33423.0
2021-07-01 15:15:00,85.7,85.72,85.7,85.72,104692.0,76.0537,76.0715,76.0537,76.0715,104692.0
2021-07-01 15:20:00,85.72,85.73,85.71,85.73,47842.0,76.0715,76.0803,76.0626,76.0803,47842.0
2021-07-01 15:25:00,85.73,85.73,85.72,85.73,38497.0,76.0803,76.0803,76.0715,76.0803,38497.0
2021-07-01 15:30:00,85.73,85.74,85.72,85.73,171109.0,76.0803,76.0892,76.0715,76.0803,171109.0
2021-07-01 15:35:00,85.74,85.74,85.72,85.72,250024.0,76.0892,76.0892,76.0715,76.0715,250024.0
2021-07-01 15:40:00,85.72,85.73,85.72,85.73,73946.0,76.0715,76.0803,76.0715,76.0803,73946.0
2021-07-01 15:45:00,85.73,85.73,85.72,85.73,86534.0,76.0803,76.0803,76.0715,76.0803,86534.0
2021-07-01 15:50:00,85.73,85.74,85.73,85.73,100432.0,76.0803,76.0892,76.0803,76.0803,100432.0
2021-07-01 15:55:00,85.73,85.75,85.73,85.74,117358.0,76.0803,76.0981,76.0803,76.0892,117358.0
2021-07-02 09:30:00,85.76,85.77,85.74,85.77,150840.0,76.107,76.1158,76.0892,76.1158,150840.0
2021-07-02 09:35:00,85.76,85.78,85.74,85.78,135133.0,76.107,76.1247,76.0892,76.1247,135133.0
2021-07-02 09:40:00,85.78,85.79,85.74,85.79,54692.0,76.1247,76.1336,76.0892,76.1336,54692.0
2021-07-02 09:45:00,85.79,85.83,85.78,85.83,33181.0,76.1336,76.1691,76.1247,76.1691,33181.0
2021-07-02 09:50:00,85.82,85.82,85.77,85.81,137422.0,76.1602,76.1602,76.1158,76.1513,137422.0
2021-07-02 09:55:00,85.81,85.82,85.79,85.82,29192.0,76.1513,76.1602,76.1336,76.1602,29192.0
2021-07-02 10:00:00,85.81,85.83,85.8,85.81,38713.0,76.1513,76.1691,76.1425,76.1513,38713.0
2021-07-02 10:05:00,85.81,85.85,85.8,85.84,61430.0,76.1513,76.1868,76.1425,76.178,61430.0
2021-07-02 10:10:00,85.84,85.85,85.83,85.84,83076.0,76.178,76.1868,76.1691,76.178,83076.0
2021-07-02 10:15:00,85.84,85.85,85.81,85.83,93667.0,76.178,76.1868,76.1513,76.1691,93667.0
2021-07-02 10:20:00,85.84,85.84,85.81,85.83,14418.0,76.178,76.178,76.1513,76.1691,14418.0
2021-07-02 10:25:00,85.82,85.85,85.82,85.84,35617.0,76.1602,76.1868,76.1602,76.178,35617.0
2021-07-02 10:30:00,85.85,85.85,85.83,85.84,35456.0,76.1868,76.1868,76.1691,76.178,35456.0
2021-07-02 10:35:00,85.84,85.86,85.83,85.84,22955.0,76.178,76.1957,76.1691,76.178,22955.0
2021-07-02 10:40:00,85.84,85.86,85.83,85.84,18773.0,76.178,76.1957,76.1691,76.178,18773.0
2021-07-02 10:45:00,85.84,85.85,85.83,85.84,36034.0,76.178,76.1868,76.1691,76.178,36034.0
2021-07-02 10:50:00,85.84,85.85,85.83,85.84,30006.0,76.178,76.1868,76.1691,76.178,30006.0
2021-07-02 10:55:00,85.84,85.85,85.83,85.83,18235.0,76.178,76.1868,76.1691,76.1691,18235.0
2021-07-02 11:00:00,85.84,85.84,85.82,85.84,21844.0,76.178,76.178,76.1602,76.178,21844.0
2021-07-02 11:05:00,85.84,85.85,85.83,85.84,24747.0,76.178,76.1868,76.1691,76.178,24747.0
2021-07-02 11:10:00,85.85,85.86,85.84,85.85,24600.0,76.1868,76.1957,76.178,76.1868,24600.0
2021-07-02 11:15:00,85.86,85.86,85.84,85.84,30707.0,76.1957,76.1957,76.178,76.178,30707.0
2021-07-02 11:20:00,85.84,85.85,85.82,85.82,68837.0,76.178,76.1868,76.1602,76.1602,68837.0
2021-07-02 11:25:00,85.83,85.84,85.82,85.84,47378.0,76.1691,76.178,76.1602,76.178,47378.0
2021-07-02 11:30:00,85.84,85.85,85.83,85.83,28298.0,76.178,76.1868,76.1691,76.1691,28298.0
2021-07-02 11:35:00,85.84,85.84,85.83,85.84,23223.0,76.178,76.178,76.1691,76.178,23223.0
2021-07-02 11:40:00,85.84,85.85,85.83,85.85,21904.0,76.178,76.1868,76.1691,76.1868,21904.0
2021-07-02 11:45:00,85.84,85.85,85.83,85.84,51397.0,76.178,76.1868,76.1691,76.178,51397.0
2021-07-02 11:50:00,85.84,85.84,85.82,85.83,34529.0,76.178,76.178,76.1602,76.1691,34529.0
2021-07-02 11:55:00,85.83,85.84,85.82,85.84,19715.0,76.1691,76.178,76.1602,76.178,19715.0
2021-07-02 12:00:00,85.84,85.85,85.83,85.84,84496.0,76.178,76.1868,76.1691,76.178,84496.0
2021-07-02 12:05:00,85.84,85.84,85.83,85.83,22901.0,76.178,76.178,76.1691,76.1691,22901.0
2021-07-02 12:10:00,85.84,85.84,85.83,85.83,17431.0,76.178,76.178,76.1691,76.1691,17431.0
2021-07-02 12:15:00,85.84,85.84,85.83,85.84,25470.0,76.178,76.178,76.1691,76.178,25470.0
2021-07-02 12:20:00,85.84,85.84,85.83,85.84,17680.0,76.178,76.178,76.1691,76.178,17680.0
2021-07-02 12:25:00,85.83,85.84,85.83,85.84,17267.0,76.1691,76.178,76.1691,76.178,17267.0
2021-07-02 12:30:00,85.84,85.85,85.83,85.84,56378.0,76.178,76.1868,76.1691,76.178,56378.0
2021-07-02 12:35:00,85.84,85.85,85.84,85.84,5676.0,76.178,76.1868,76.178,76.178,5676.0
2021-07-02 12:40:00,85.84,85.86,85.84,85.85,8506.0,76.178,76.1957,76.178,76.1868,8506.0
2021-07-02 12:45:00,85.86,85.88,85.85,85.88,6711.0,76.1957,76.2135,76.1868,76.2135,6711.0
2021-07-02 12:50:00,85.88,85.88,85.86,85.87,9978.0,76.2135,76.2135,76.1957,76.2046,9978.0
2021-07-02 12:55:00,85.87,85.87,85.85,85.86,20559.0,76.2046,76.2046,76.1868,76.1957,20559.0
2021-07-02 13:00:00,85.87,85.87,85.86,85.87,14714.0,76.2046,76.2046,76.1957,76.2046,14714.0
2021-07-02 13:05:00,85.87,85.88,85.86,85.88,13565.0,76.2046,76.2135,76.1957,76.2135,13565.0
2021-07-02 13:10:00,85.88,85.89,85.87,85.87,25424.0,76.2135,76.2223,76.2046,76.2046,25424.0
2021-07-02 13:15:00,85.87,85.88,85.86,85.87,20580.0,76.2046,76.2135,76.1957,76.2046,20580.0
2021-07-02 13:20:00,85.86,85.87,85.86,85.87,16213.0,76.1957,76.2046,76.1957,76.2046,16213.0
2021-07-02 13:25:00,85.87,85.87,85.86,85.87,28637.0,76.2046,76.2046,76.1957,76.2046,28637.0
2021-07-02 13:30:00,85.87,85.88,85.86,85.87,87053.0,76.2046,76.2135,76.1957,76.2046,87053.0
2021-07-02 13:35:00,85.88,85.88,85.87,85.88,25927.0,76.2135,76.2135,76.2046,76.2135,25927.0
2021-07-02 13:40:00,85.87,85.89,85.87,85.88,44426.0,76.2046,76.2223,76.2046,76.2135,44426.0
2021-07-02 13:45:00,85.89,85.89,85.87,85.88,22343.0,76.2223,76.2223,76.2046,76.2135,22343.0
2021-07-02 13:50:00,85.88,85.9,85.87,85.89,28181.0,76.2135,76.2312,76.2046,76.2223,28181.0
2021-07-02 13:55:00,85.89,85.9,85.89,85.89,87942.0,76.2223,76.2312,76.2223,76.2223,87942.0
2021-07-02 14:00:00,85.9,85.9,85.89,85.9,59047.0,76.2312,76.2312,76.2223,76.2312,59047.0
2021-07-02 14:05:00,85.89,85.9,85.89,85.9,14920.0,76.2223,76.2312,76.2223,76.2312,14920.0
2021-07-02 14:10:00,85.89,85.9,85.88,85.88,50825.0,76.2223,76.2312,76.2135,76.2135,50825.0
2021-07-02 14:15:00,85.89,85.89,85.88,85.89,12627.0,76.2223,76.2223,76.2135,76.2223,12627.0
2021-07-02 14:20:00,85.89,85.89,85.88,85.88,10261.0,76.2223,76.2223,76.2135,76.2135,10261.0
2021-07-02 14:25:00,85.89,85.9,85.88,85.9,142583.0,76.2223,76.2312,76.2135,76.2312,142583.0
2021-07-02 14:30:00,85.9,85.9,85.89,85.9,14320.0,76.2312,76.2312,76.2223,76.2312,14320.0
2021-07-02 14:35:00,85.9,85.9,85.89,85.89,17378.0,76.2312,76.2312,76.2223,76.2223,17378.0
2021-07-02 14:40:00,85.89,85.9,85.89,85.89,15129.0,76.2223,76.2312,76.2223,76.2223,15129.0
2021-07-02 14:45:00,85.9,85.9,85.89,85.9,8607.0,76.2312,76.2312,76.2223,76.2312,8607.0
2021-07-02 14:50:00,85.9,85.9,85.87,85.88,24083.0,76.2312,76.2312,76.2046,76.2135,24083.0
2021-07-02 14:55:00,85.88,85.89,85.87,85.88,39378.0,76.2135,76.2223,76.2046,76.2135,39378.0
2021-07-02 15:00:00,85.88,85.89,85.88,85.89,52464.0,76.2135,76.2223,76.2135,76.2223,52464.0
2021-07-02 15:05:00,85.89,85.89,85.88,85.89,25983.0,76.2223,76.2223,76.2135,76.2223,25983.0
2021-07-02 15:10:00,85.89,85.89,85.88,85.89,42484.0,76.2223,76.2223,76.2135,76.2223,42484.0
2021-07-02 15:15:00,85.89,85.89,85.88,85.89,19875.0,76.2223,76.2223,76.2135,76.2223,19875.0
2021-07-02 15:20:00,85.89,85.89,85.88,85.89,25564.0,76.2223,76.2223,76.2135,76.2223,25564.0
2021-07-02 15:25:00,85.89,85.9,85.88,85.89,40066.0,76.2223,76.2312,76.2135,76.2223,40066.0
2021-07-02 15:30:00,85.89,85.9,85.89,85.9,22806.0,76.2223,76.2312,76.2223,76.2312,22806.0
2021-07-02 15:35:00,85.89,85.9,85.89,85.89,19351.0,76.2223,76.2312,76.2223,76.2223,19351.0
2021-07-02 15:40:00,85.9,85.9,85.89,85.89,17349.0,76.2312,76.2312,76.2223,76.2223,17349.0
2021-07-02 15:45:00,85.9,85.9,85.89,85.9,22572.0,76.2312,76.2312,76.2223,76.2312,22572.0
2021-07-02 15:50:00,85.9,85.9,85.89,85.9,12376.0,76.2312,76.2312,76.2223,76.2312,12376.0
2021-07-02 15:55:00,85.89,85.9,85.89,85.89,39420.0,76.2223,76.2312,76.2223,76.2223,39420.0
2021-07-06 09:30:00,86.0,86.06,86.0,86.05,177569.0,76.3199,76.3732,76.3199,76.3643,177569.0
2021-07-06 09:35:00,86.06,86.06,86.04,86.04,159840.0,76.3732,76.3732,76.3554,76.3554,159840.0
2021-07-06 09:40:00,86.03,86.07,86.03,86.06,29614.0,76.3466,76.3821,76.3466,76.3732,29614.0
2021-07-06 09:45:00,86.07,86.09,86.06,86.09,66106.0,76.3821,76.3998,76.3732,76.3998,66106.0
2021-07-06 09:50:00,86.09,86.12,86.08,86.12,86908.0,76.3998,76.4264,76.3909,76.4264,86908.0
2021-07-06 09:55:00,86.12,86.13,86.11,86.12,28268.0,76.4264,76.4353,76.4176,76.4264,28268.0
2021-07-06 10:00:00,86.13,86.17,86.13,86.15,51211.0,76.4353,76.4708,76.4353,76.4531,51211.0
2021-07-06 10:05:00,86.16,86.24,86.15,86.2,196145.0,76.4619,76.5329,76.4531,76.4974,196145.0
2021-07-06 10:10:00,86.2,86.24,86.2,86.23,103560.0,76.4974,76.5329,76.4974,76.5241,103560.0
2021-07-06 10:15:00,86.23,86.27,86.22,86.25,152142.0,76.5241,76.5596,76.5152,76.5418,152142.0
2021-07-06 10:20:00,86.24,86.26,86.2,86.21,152991.0,76.5329,76.5507,76.4974,76.5063,152991.0
2021-07-06 10:25:00,86.22,86.24,86.18,86.19,61067.0,76.5152,76.5329,76.4797,76.4886,61067.0
2021-07-06 10:30:00,86.2,86.22,86.18,86.2,45399.0,76.4974,76.5152,76.4797,76.4974,45399.0
2021-07-06 10:35:00,86.2,86.22,86.18,86.2,75053.0,76.4974,76.5152,76.4797,76.4974,75053.0
2021-07-06 10:40:00,86.19,86.22,86.19,86.22,159663.0,76.4886,76.5152,76.4886,76.5152,159663.0
2021-07-06 10:45:00,86.22,86.24,86.22,86.23,113539.0,76.5152,76.5329,76.5152,76.5241,113539.0
2021-07-06 10:50:00,86.24,86.25,86.22,86.23,45668.0,76.5329,76.5418,76.5152,76.5241,45668.0
2021-07-06 10:55:00,86.23,86.26,86.22,86.25,73978.0,76.5241,76.5507,76.5152,76.5418,73978.0
2021-07-06 11:00:00,86.24,86.25,86.2,86.21,59229.0,76.5329,76.5418,76.4974,76.5063,59229.0
2021-07-06 11:05:00,86.2,86.23,86.2,86.22,39633.0,76.4974,76.5241,76.4974,76.5152,39633.0
2021-07-06 11:10:00,86.22,86.24,86.21,86.23,39728.0,76.5152,76.5329,76.5063,76.5241,39728.0
2021-07-06 11:15:00,86.22,86.23,86.19,86.22,36124.0,76.5152,76.5241,76.4886,76.5152,36124.0
2021-07-06 11:20:00,86.21,86.23,86.2,86.21,42535.0,76.5063,76.5241,76.4974,76.5063,42535.0
2021-07-06 11:25:00,86.21,86.22,86.2,86.2,26520.0,76.5063,76.5152,76.4974,76.4974,26520.0
2021-07-06 11:30:00,86.2,86.22,86.19,86.19,40314.0,76.4974,76.5152,76.4886,76.4886,40314.0
2021-07-06 11:35:00,86.19,86.2,86.16,86.16,58796.0,76.4886,76.4974,76.4619,76.4619,58796.0
2021-07-06 11:40:00,86.17,86.18,86.15,86.16,62920.0,76.4708,76.4797,76.4531,76.4619,62920.0
2021-07-06 11:45:00,86.15,86.17,86.14,86.16,190853.0,76.4531,76.4708,76.4442,76.4619,190853.0
2021-07-06 11:50:00,86.16,86.17,86.15,86.17,115244.0,76.4619,76.4708,76.4531,76.4708,115244.0
2021-07-06 11:55:00,86.17,86.18,86.16,86.18,45294.0,76.4708,76.4797,76.4619,76.4797,45294.0
2021-07-06 12:00:00,86.18,86.19,86.17,86.17,63248.0,76.4797,76.4886,76.4708,76.4708,63248.0
2021-07-06 12:05:00,86.17,86.19,86.17,86.19,27886.0,76.4708,76.4886,76.4708,76.4886,27886.0
2021-07-06 12:10:00,86.19,86.2,86.18,86.19,65969.0,76.4886,76.4974,76.4797,76.4886,65969.0
2021-07-06 12:15:00,86.19,86.19,86.18,86.19,26983.0,76.4886,76.4886,76.4797,76.4886,26983.0
2021-07-06 12:20:00,86.19,86.19,86.18,86.19,24614.0,76.4886,76.4886,76.4797,76.4886,24614.0
2021-07-06 12:25:00,86.19,86.2,86.18,86.2,67531.0,76.4886,76.4974,76.4797,76.4974,67531.0
2021-07-06 12:30:00,86.19,86.2,86.18,86.19,60480.0,76.4886,76.4974,76.4797,76.4886,60480.0
2021-07-06 12:35:00,86.19,86.19,86.17,86.17,40013.0,76.4886,76.4886,76.4708,76.4708,40013.0
2021-07-06 12:40:00,86.17,86.18,86.17,86.17,14504.0,76.4708,76.4797,76.4708,76.4708,14504.0
2021-07-06 12:45:00,86.18,86.19,86.17,86.17,29391.0,76.4797,76.4886,76.4708,76.4708,29391.0
2021-07-06 12:50:00,86.17,86.18,86.17,86.17,11412.0,76.4708,76.4797,76.4708,76.4708,11412.0
2021-07-06 12:55:00,86.17,86.18,86.17,86.17,16350.0,76.4708,76.4797,76.4708,76.4708,16350.0
2021-07-06 13:00:00,86.17,86.18,86.15,86.15,18838.0,76.4708,76.4797,76.4531,76.4531,18838.0
2021-07-06 13:05:00,86.16,86.16,86.15,86.16,11575.0,76.4619,76.4619,76.4531,76.4619,11575.0
2021-07-06 13:10:00,86.16,86.16,86.15,86.16,17514.0,76.4619,76.4619,76.4531,76.4619,17514.0
2021-07-06 13:15:00,86.16,86.16,86.12,86.12,16721.0,76.4619,76.4619,76.4264,76.4264,16721.0
2021-07-06 13:20:00,86.12,86.12,86.1,86.12,45565.0,76.4264,76.4264,76.4087,76.4264,45565.0
2021-07-06 13:25:00,86.12,86.13,86.11,86.13,28529.0,76.4264,76.4353,76.4176,76.4353,28529.0
2021-07-06 13:30:00,86.13,86.14,86.12,86.14,52079.0,76.4353,76.4442,76.4264,76.4442,52079.0
2021-07-06 13:35:00,86.14,86.14,86.13,86.14,18518.0,76.4442,76.4442,76.4353,76.4442,18518.0
2021-07-06 13:40:00,86.14,86.14,86.13,86.14,29222.0,76.4442,76.4442,76.4353,76.4442,29222.0
2021-07-06 13:45:00,86.14,86.15,86.13,86.15,36036.0,76.4442,76.4531,76.4353,76.4531,36036.0
2021-07-06 13:50:00,86.15,86.15,86.13,86.14,14891.0,76.4531,76.4531,76.4353,76.4442,14891.0
2021-07-06 13:55:00,86.13,86.14,86.11,86.12,32053.0,76.4353,76.4442,76.4176,76.4264,32053.0
2021-07-06 14:00:00,86.11,86.13,86.11,86.12,93794.0,76.4176,76.4353,76.4176,76.4264,93794.0
2021-07-06 14:05:00,86.12,86.14,86.11,86.14,29503.0,76.4264,76.4442,76.4176,76.4442,29503.0
2021-07-06 14:10:00,86.14,86.15,86.13,86.15,35535.0,76.4442,76.4531,76.4353,76.4531,35535.0
2021-07-06 14:15:00,86.15,86.15,86.14,86.15,17210.0,76.4531,76.4531,76.4442,76.4531,17210.0
2021-07-06 14:20:00,86.14,86.15,86.14,86.15,22946.0,76.4442,76.4531,76.4442,76.4531,22946.0
2021-07-06 14:25:00,86.15,86.15,86.14,86.15,16377.0,76.4531,76.4531,76.4442,76.4531,16377.0
2021-07-06 14:30:00,86.14,86.16,86.14,86.16,40202.0,76.4442,76.4619,76.4442,76.4619,40202.0
2021-07-06 14:35:00,86.16,86.17,86.15,86.17,25412.0,76.4619,76.4708,76.4531,76.4708,25412.0
2021-07-06 14:40:00,86.17,86.17,86.15,86.15,34264.0,76.4708,76.4708,76.4531,76.4531,34264.0
2021-07-06 14:45:00,86.15,86.16,86.14,86.16,27968.0,76.4531,76.4619,76.4442,76.4619,27968.0
2021-07-06 14:50:00,86.15,86.17,86.15,86.16,27222.0,76.4531,76.4708,76.4531,76.4619,27222.0
2021-07-06 14:55:00,86.15,86.16,86.12,86.13,44749.0,76.4531,76.4619,76.4264,76.4353,44749.0
2021-07-06 15:00:00,86.14,86.16,86.13,86.16,19750.0,76.4442,76.4619,76.4353,76.4619,19750.0
2021-07-06 15:05:00,86.16,86.16,86.15,86.16,103606.0,76.4619,76.4619,76.4531,76.4619,103606.0
2021-07-06 15:10:00,86.16,86.16,86.14,86.15,131294.0,76.4619,76.4619,76.4442,76.4531,131294.0
2021-07-06 15:15:00,86.15,86.16,86.14,86.16,27644.0,76.4531,76.4619,76.4442,76.4619,27644.0
2021-07-06 15:20:00,86.16,86.16,86.14,86.16,23598.0,76.4619,76.4619,76.4442,76.4619,23598.0
2021-07-06 15:25:00,86.15,86.17,86.15,86.16,31090.0,76.4531,76.4708,76.4531,76.4619,31090.0
2021-07-06 15:30:00,86.16,86.17,86.15,86.17,26627.0,76.4619,76.4708,76.4531,76.4708,26627.0
2021-07-06 15:35:00,86.16,86.19,86.16,86.19,58791.0,76.4619,76.4886,76.4619,76.4886,58791.0
2021-07-06 15:40:00,86.19,86.19,86.18,86.19,43860.0,76.4886,76.4886,76.4797,76.4886,43860.0
2021-07-06 15:45:00,86.19,86.19,86.18,86.18,173475.0,76.4886,76.4886,76.4797,76.4797,173475.0
2021-07-06 15:50:00,86.18,86.19,86.18,86.18,37895.0,76.4797,76.4886,76.4797,76.4797,37895.0
2021-07-06 15:55:00,86.19,86.21,86.18,86.21,84692.0,76.4886,76.5063,76.4797,76.5063,84692.0
2021-07-07 09:30:00,86.3,86.31,86.23,86.25,186885.0,76.5862,76.5951,76.5241,76.5418,186885.0
2021-07-07 09:35:00,86.25,86.3,86.25,86.3,99367.0,76.5418,76.5862,76.5418,76.5862,99367.0
2021-07-07 09:40:00,86.3,86.35,86.29,86.34,259669.0,76.5862,76.6305,76.5773,76.6217,259669.0
2021-07-07 09:45:00,86.34,86.37,86.34,86.35,174668.0,76.6217,76.6483,76.6217,76.6305,174668.0
2021-07-07 09:50:00,86.36,86.39,86.35,86.38,101462.0,76.6394,76.666,76.6305,76.6572,101462.0
2021-07-07 09:55:00,86.38,86.38,86.36,86.37,38256.0,76.6572,76.6572,76.6394,76.6483,38256.0
2021-07-07 10:00:00,86.37,86.4,86.37,86.39,109015.0,76.6483,76.6749,76.6483,76.666,109015.0
2021-07-07 10:05:00,86.39,86.39,86.33,86.37,60694.0,76.666,76.666,76.6128,76.6483,60694.0
2021-07-07 10:10:00,86.37,86.4,86.36,86.38,65245.0,76.6483,76.6749,76.6394,76.6572,65245.0
2021-07-07 10:15:00,86.38,86.39,86.37,86.39,92718.0,76.6572,76.666,76.6483,76.666,92718.0
2021-07-07 10:20:00,86.39,86.42,86.38,86.4,82652.0,76.666,76.6927,76.6572,76.6749,82652.0
2021-07-07 10:25:00,86.41,86.42,86.4,86.42,250394.0,76.6838,76.6927,76.6749,76.6927,250394.0
2021-07-07 10:30:00,86.42,86.44,86.41,86.44,67004.0,76.6927,76.7104,76.6838,76.7104,67004.0
2021-07-07 10:35:00,86.44,86.44,86.41,86.42,122625.0,76.7104,76.7104,76.6838,76.6927,122625.0
2021-07-07 10:40:00,86.42,86.43,86.41,86.42,59684.0,76.6927,76.7015,76.6838,76.6927,59684.0
2021-07-07 10:45:00,86.42,86.43,86.39,86.4,99548.0,76.6927,76.7015,76.666,76.6749,99548.0
2021-07-07 10:50:00,86.4,86.41,86.38,86.39,75033.0,76.6749,76.6838,76.6572,76.666,75033.0
2021-07-07 10:55:00,86.39,86.4,86.38,86.4,333007.0,76.666,76.6749,76.6572,76.6749,333007.0
2021-07-07 11:00:00,86.4,86.41,86.39,86.39,112429.0,76.6749,76.6838,76.666,76.666,112429.0
2021-07-07 11:05:00,86.39,86.4,86.37,86.38,73225.0,76.666,76.6749,76.6483,76.6572,73225.0
2021-07-07 11:10:00,86.37,86.38,86.34,86.34,31313.0,76.6483,76.6572,76.6217,76.6217,31313.0
2021-07-07 11:15:00,86.35,86.36,86.34,86.34,33414.0,76.6305,76.6394,76.6217,76.6217,33414.0
2021-07-07 11:20:00,86.34,86.34,86.29,86.31,69824.0,76.6217,76.6217,76.5773,76.5951,69824.0
2021-07-07 11:25:00,86.31,86.33,86.3,86.31,61406.0,76.5951,76.6128,76.5862,76.5951,61406.0
2021-07-07 11:30:00,86.31,86.32,86.3,86.31,67566.0,76.5951,76.6039,76.5862,76.5951,67566.0
2021-07-07 11:35:00,86.31,86.33,86.29,86.33,30990.0,76.5951,76.6128,76.5773,76.6128,30990.0
2021-07-07 11:40:00,86.33,86.36,86.32,86.36,44986.0,76.6128,76.6394,76.6039,76.6394,44986.0
2021-07-07 11:45:00,86.35,86.38,86.35,86.36,23646.0,76.6305,76.6572,76.6305,76.6394,23646.0
2021-07-07 11:50:00,86.37,86.38,86.36,86.38,47074.0,76.6483,76.6572,76.6394,76.6572,47074.0
2021-07-07 11:55:00,86.38,86.39,86.37,86.38,73453.0,76.6572,76.666,76.6483,76.6572,73453.0
2021-07-07 12:00:00,86.38,86.39,86.37,86.38,54394.0,76.6572,76.666,76.6483,76.6572,54394.0
2021-07-07 12:05:00,86.38,86.38,86.37,86.38,39700.0,76.6572,76.6572,76.6483,76.6572,39700.0
2021-07-07 12:10:00,86.38,86.38,86.36,86.37,57347.0,76.6572,76.6572,76.6394,76.6483,57347.0
2021-07-07 12:15:00,86.37,86.37,86.36,86.37,45359.0,76.6483,76.6483,76.6394,76.6483,45359.0
2021-07-07 12:20:00,86.36,86.37,86.36,86.37,28365.0,76.6394,76.6483,76.6394,76.6483,28365.0
2021-07-07 12:25:00,86.37,86.38,86.37,86.37,24666.0,76.6483,76.6572,76.6483,76.6483,24666.0
2021-07-07 12:30:00,86.38,86.38,86.35,86.36,30421.0,76.6572,76.6572,76.6305,76.6394,30421.0
2021-07-07 12:35:00,86.36,86.37,86.35,86.37,20376.0,76.6394,76.6483,76.6305,76.6483,20376.0
2021-07-07 12:40:00,86.37,86.38,86.36,86.38,61023.0,76.6483,76.6572,76.6394,76.6572,61023.0
2021-07-07 12:45:00,86.38,86.38,86.36,86.37,15071.0,76.6572,76.6572,76.6394,76.6483,15071.0
2021-07-07 12:50:00,86.37,86.37,86.35,86.36,42479.0,76.6483,76.6483,76.6305,76.6394,42479.0
2021-07-07 12:55:00,86.36,86.37,86.35,86.36,76459.0,76.6394,76.6483,76.6305,76.6394,76459.0
2021-07-07 13:00:00,86.36,86.36,86.35,86.36,12660.0,76.6394,76.6394,76.6305,76.6394,12660.0
2021-07-07 13:05:00,86.36,86.36,86.34,86.34,66793.0,76.6394,76.6394,76.6217,76.6217,66793.0
2021-07-07 13:10:00,86.35,86.35,86.34,86.35,36454.0,76.6305,76.6305,76.6217,76.6305,36454.0
2021-07-07 13:15:00,86.35,86.35,86.34,86.34,38953.0,76.6305,76.6305,76.6217,76.6217,38953.0
2021-07-07 13:20:00,86.34,86.35,86.34,86.34,41912.0,76.6217,76.6305,76.6217,76.6217,41912.0
2021-07-07 13:25:00,86.34,86.35,86.33,86.34,32927.0,76.6217,76.6305,76.6128,76.6217,32927.0
2021-07-07 13:30:00,86.34,86.35,86.32,86.35,40027.0,76.6217,76.6305,76.6039,76.6305,40027.0
2021-07-07 13:35:00,86.34,86.35,86.34,86.35,55890.0,76.6217,76.6305,76.6217,76.6305,55890.0
2021-07-07 13:40:00,86.34,86.35,86.34,86.35,20614.0,76.6217,76.6305,76.6217,76.6305,20614.0
2021-07-07 13:45:00,86.34,86.36,86.34,86.36,68688.0,76.6217,76.6394,76.6217,76.6394,68688.0
2021-07-07 13:50:00,86.36,86.38,86.35,86.37,115591.0,76.6394,76.6572,76.6305,76.6483,115591.0
2021-07-07 13:55:00,86.37,86.39,86.37,86.38,170118.0,76.6483,76.666,76.6483,76.6572,170118.0
2021-07-07 14:00:00,86.38,86.39,86.34,86.38,297081.0,76.6572,76.666,76.6217,76.6572,297081.0
2021-07-07 14:05:00,86.37,86.39,86.35,86.39,59429.0,76.6483,76.666,76.6305,76.666,59429.0
2021-07-07 14:10:00,86.38,86.4,86.38,86.39,154544.0,76.6572,76.6749,76.6572,76.666,154544.0
2021-07-07 14:15:00,86.39,86.39,86.36,86.37,25838.0,76.666,76.666,76.6394,76.6483,25838.0
2021-07-07 14:20:00,86.37,86.39,86.36,86.37,29644.0,76.6483,76.666,76.6394,76.6483,29644.0
2021-07-07 14:25:00,86.36,86.38,86.36,86.36,15098.0,76.6394,76.6572,76.6394,76.6394,15098.0
2021-07-07 14:30:00,86.37,86.37,86.35,86.37,41674.0,76.6483,76.6483,76.6305,76.6483,41674.0
2021-07-07 14:35:00,86.37,86.38,86.35,86.38,32620.0,76.6483,76.6572,76.6305,76.6572,32620.0
2021-07-07 14:40:00,86.37,86.38,86.34,86.34,66133.0,76.6483,76.6572,76.6217,76.6217,66133.0
2021-07-07 14:45:00,86.34,86.36,86.33,86.34,35841.0,76.6217,76.6394,76.6128,76.6217,35841.0
2021-07-07 14:50:00,86.35,86.36,86.34,86.34,52638.0,76.6305,76.6394,76.6217,76.6217,52638.0
2021-07-07 14:55:00,86.35,86.36,86.33,86.36,77425.0,76.6305,76.6394,76.6128,76.6394,77425.0
2021-07-07 15:00:00,86.36,86.36,86.34,86.36,59591.0,76.6394,76.6394,76.6217,76.6394,59591.0
2021-07-07 15:05:00,86.36,86.37,86.35,86.37,73081.0,76.6394,76.6483,76.6305,76.6483,73081.0
2021-07-07 15:10:00,86.37,86.37,86.36,86.37,102801.0,76.6483,76.6483,76.6394,76.6483,102801.0
2021-07-07 15:15:00,86.38,86.39,86.37,86.38,28312.0,76.6572,76.666,76.6483,76.6572,28312.0
2021-07-07 15:20:00,86.38,86.38,86.37,86.38,54242.0,76.6572,76.6572,76.6483,76.6572,54242.0
2021-07-07 15:25:00,86.38,86.38,86.37,86.38,33178.0,76.6572,76.6572,76.6483,76.6572,33178.0
2021-07-07 15:30:00,86.37,86.39,86.37,86.38,32794.0,76.6483,76.666,76.6483,76.6572,32794.0
2021-07-07 15:35:00,86.39,86.39,86.38,86.39,25211.0,76.666,76.666,76.6572,76.666,25211.0
2021-07-07 15:40:00,86.39,86.39,86.38,86.39,42016.0,76.666,76.666,76.6572,76.666,42016.0
2021-07-07 15:45:00,86.39,86.39,86.38,86.39,21950.0,76.666,76.666,76.6572,76.666,21950.0
2021-07-07 15:50:00,86.39,86.39,86.38,86.39,75768.0,76.666,76.666,76.6572,76.666,75768.0
2021-07-07 15:55:00,86.39,86.39,86.37,86.38,90410.0,76.666,76.666,76.6483,76.6572,90410.0
2021-07-08 09:30:00,86.44,86.44,86.38,86.38,148334.0,76.7104,76.7104,76.6572,76.6572,148334.0
2021-07-08 09:35:00,86.38,86.46,86.38,86.46,88758.0,76.6572,76.7282,76.6572,76.7282,88758.0
2021-07-08 09:40:00,86.46,86.49,86.45,86.48,46518.0,76.7282,76.7548,76.7193,76.7459,46518.0
2021-07-08 09:45:00,86.49,86.51,86.47,86.49,52559.0,76.7548,76.7725,76.737,76.7548,52559.0
2021-07-08 09:50:00,86.49,86.5,86.47,86.48,39512.0,76.7548,76.7637,76.737,76.7459,39512.0
2021-07-08 09:55:00,86.48,86.53,86.48,86.52,37435.0,76.7459,76.7903,76.7459,76.7814,37435.0
2021-07-08 10:00:00,86.52,86.53,86.49,86.5,138839.0,76.7814,76.7903,76.7548,76.7637,138839.0
2021-07-08 10:05:00,86.5,86.51,86.45,86.48,52078.0,76.7637,76.7725,76.7193,76.7459,52078.0
2021-07-08 10:10:00,86.47,86.49,86.46,86.48,38566.0,76.737,76.7548,76.7282,76.7459,38566.0
2021-07-08 10:15:00,86.48,86.49,86.46,86.49,66633.0,76.7459,76.7548,76.7282,76.7548,66633.0
2021-07-08 10:20:00,86.48,86.51,86.48,86.49,49366.0,76.7459,76.7725,76.7459,76.7548,49366.0
2021-07-08 10:25:00,86.48,86.5,86.47,86.49,99263.0,76.7459,76.7637,76.737,76.7548,99263.0
2021-07-08 10:30:00,86.48,86.53,86.48,86.53,46314.0,76.7459,76.7903,76.7459,76.7903,46314.0
2021-07-08 10:35:00,86.52,86.54,86.51,86.54,31143.0,76.7814,76.7992,76.7725,76.7992,31143.0
2021-07-08 10:40:00,86.54,86.57,86.53,86.54,52456.0,76.7992,76.8258,76.7903,76.7992,52456.0
2021-07-08 10:45:00,86.54,86.55,86.52,86.53,21504.0,76.7992,76.808,76.7814,76.7903,21504.0
2021-07-08 10:50:00,86.52,86.54,86.52,86.54,38844.0,76.7814,76.7992,76.7814,76.7992,38844.0
2021-07-08 10:55:00,86.54,86.56,86.53,86.54,32096.0,76.7992,76.8169,76.7903,76.7992,32096.0
2021-07-08 11:00:00,86.53,86.54,86.49,86.5,26499.0,76.7903,76.7992,76.7548,76.7637,26499.0
2021-07-08 11:05:00,86.5,86.5,86.47,86.48,23741.0,76.7637,76.7637,76.737,76.7459,23741.0
2021-07-08 11:10:00,86.48,86.48,86.46,86.47,34827.0,76.7459,76.7459,76.7282,76.737,34827.0
2021-07-08 11:15:00,86.47,86.49,86.46,86.48,34431.0,76.737,76.7548,76.7282,76.7459,34431.0
2021-07-08 11:20:00,86.47,86.48,86.45,86.45,45381.0,76.737,76.7459,76.7193,76.7193,45381.0
2021-07-08 11:25:00,86.45,86.46,86.42,86.42,18648.0,76.7193,76.7282,76.6927,76.6927,18648.0
2021-07-08 11:30:00,86.42,86.44,86.41,86.42,54243.0,76.6927,76.7104,76.6838,76.6927,54243.0
2021-07-08 11:35:00,86.42,86.43,86.42,86.42,57650.0,76.6927,76.7015,76.6927,76.6927,57650.0
2021-07-08 11:40:00,86.42,86.44,86.41,86.42,73063.0,76.6927,76.7104,76.6838,76.6927,73063.0
2021-07-08 11:45:00,86.43,86.43,86.4,86.42,45205.0,76.7015,76.7015,76.6749,76.6927,45205.0
2021-07-08 11:50:00,86.43,86.45,86.42,86.45,64157.0,76.7015,76.7193,76.6927,76.7193,64157.0
2021-07-08 11:55:00,86.45,86.46,86.43,86.43,67861.0,76.7193,76.7282,76.7015,76.7015,67861.0
2021-07-08 12:00:00,86.43,86.45,86.43,86.44,70656.0,76.7015,76.7193,76.7015,76.7104,70656.0
2021-07-08 12:05:00,86.44,86.46,86.44,86.45,39934.0,76.7104,76.7282,76.7104,76.7193,39934.0
2021-07-08 12:10:00,86.45,86.46,86.43,86.44,75157.0,76.7193,76.7282,76.7015,76.7104,75157.0
2021-07-08 12:15:00,86.43,86.45,86.42,86.45,68910.0,76.7015,76.7193,76.6927,76.7193,68910.0
2021-07-08 12:20:00,86.45,86.46,86.44,86.46,14886.0,76.7193,76.7282,76.7104,76.7282,14886.0
2021-07-08 12:25:00,86.45,86.46,86.43,86.44,108087.0,76.7193,76.7282,76.7015,76.7104,108087.0
2021-07-08 12:30:00,86.44,86.44,86.43,86.44,31810.0,76.7104,76.7104,76.7015,76.7104,31810.0
2021-07-08 12:35:00,86.44,86.44,86.43,86.44,14546.0,76.7104,76.7104,76.7015,76.7104,14546.0
2021-07-08 12:40:00,86.44,86.44,86.4,86.41,82485.0,76.7104,76.7104,76.6749,76.6838,82485.0
2021-07-08 12:45:00,86.41,86.41,86.4,86.41,22086.0,76.6838,76.6838,76.6749,76.6838,22086.0
2021-07-08 12:50:00,86.41,86.43,86.4,86.43,36073.0,76.6838,76.7015,76.6749,76.7015,36073.0
2021-07-08 12:55:00,86.43,86.43,86.41,86.42,21800.0,76.7015,76.7015,76.6838,76.6927,21800.0
2021-07-08 13:00:00,86.42,86.44,86.41,86.42,21138.0,76.6927,76.7104,76.6838,76.6927,21138.0
2021-07-08 13:05:00,86.43,86.44,86.42,86.44,22766.0,76.7015,76.7104,76.6927,76.7104,22766.0
2021-07-08 13:10:00,86.44,86.45,86.43,86.45,17932.0,76.7104,76.7193,76.7015,76.7193,17932.0
2021-07-08 13:15:00,86.45,86.45,86.43,86.44,58254.0,76.7193,76.7193,76.7015,76.7104,58254.0
2021-07-08 13:20:00,86.44,86.45,86.43,86.44,32598.0,76.7104,76.7193,76.7015,76.7104,32598.0
2021-07-08 13:25:00,86.44,86.45,86.43,86.45,35942.0,76.7104,76.7193,76.7015,76.7193,35942.0
2021-07-08 13:30:00,86.45,86.45,86.43,86.45,74994.0,76.7193,76.7193,76.7015,76.7193,74994.0
2021-07-08 13:35:00,86.44,86.45,86.43,86.45,28470.0,76.7104,76.7193,76.7015,76.7193,28470.0
2021-07-08 13:40:00,86.45,86.45,86.44,86.45,12822.0,76.7193,76.7193,76.7104,76.7193,12822.0
2021-07-08 13:45:00,86.44,86.45,86.44,86.45,23670.0,76.7104,76.7193,76.7104,76.7193,23670.0
2021-07-08 13:50:00,86.44,86.46,86.44,86.46,39655.0,76.7104,76.7282,76.7104,76.7282,39655.0
2021-07-08 13:55:00,86.46,86.47,86.44,86.45,41805.0,76.7282,76.737,76.7104,76.7193,41805.0
2021-07-08 14:00:00,86.44,86.45,86.44,86.44,21068.0,76.7104,76.7193,76.7104,76.7104,21068.0
2021-07-08 14:05:00,86.45,86.46,86.44,86.46,52193.0,76.7193,76.7282,76.7104,76.7282,52193.0
2021-07-08 14:10:00,86.46,86.46,86.45,86.45,31769.0,76.7282,76.7282,76.7193,76.7193,31769.0
2021-07-08 14:15:00,86.45,86.47,86.45,86.47,27638.0,76.7193,76.737,76.7193,76.737,27638.0
2021-07-08 14:20:00,86.47,86.48,86.46,86.48,22416.0,76.737,76.7459,76.7282,76.7459,22416.0
2021-07-08 14:25:00,86.48,86.49,86.47,86.48,27884.0,76.7459,76.7548,76.737,76.7459,27884.0
2021-07-08 14:30:00,86.48,86.49,86.47,86.48,37306.0,76.7459,76.7548,76.737,76.7459,37306.0
2021-07-08 14:35:00,86.48,86.48,86.46,86.48,53120.0,76.7459,76.7459,76.7282,76.7459,53120.0
2021-07-08 14:40:00,86.48,86.49,86.48,86.48,20623.0,76.7459,76.7548,76.7459,76.7459,20623.0
2021-07-08 14:45:00,86.48,86.49,86.47,86.47,41955.0,76.7459,76.7548,76.737,76.737,41955.0
2021-07-08 14:50:00,86.48,86.48,86.46,86.47,25554.0,76.7459,76.7459,76.7282,76.737,25554.0
2021-07-08 14:55:00,86.46,86.48,86.46,86.48,32964.0,76.7282,76.7459,76.7282,76.7459,32964.0
2021-07-08 15:00:00,86.47,86.47,86.45,86.45,53779.0,76.737,76.737,76.7193,76.7193,53779.0
2021-07-08 15:05:00,86.45,86.46,86.45,86.46,20074.0,76.7193,76.7282,76.7193,76.7282,20074.0
2021-07-08 15:10:00,86.46,86.48,86.46,86.47,67179.0,76.7282,76.7459,76.7282,76.737,67179.0
2021-07-08 15:15:00,86.48,86.48,86.47,86.48,65947.0,76.7459,76.7459,76.737,76.7459,65947.0
2021-07-08 15:20:00,86.48,86.48,86.46,86.47,64579.0,76.7459,76.7459,76.7282,76.737,64579.0
2021-07-08 15:25:00,86.47,86.47,86.46,86.47,21807.0,76.737,76.737,76.7282,76.737,21807.0
2021-07-08 15:30:00,86.46,86.47,86.46,86.47,25167.0,76.7282,76.737,76.7282,76.737,25167.0
2021-07-08 15:35:00,86.46,86.48,86.46,86.48,21899.0,76.7282,76.7459,76.7282,76.7459,21899.0
2021-07-08 15:40:00,86.48,86.48,86.47,86.48,45940.0,76.7459,76.7459,76.737,76.7459,45940.0
2021-07-08 15:45:00,86.48,86.48,86.47,86.48,54436.0,76.7459,76.7459,76.737,76.7459,54436.0
2021-07-08 15:50:00,86.48,86.49,86.47,86.48,30215.0,76.7459,76.7548,76.737,76.7459,30215.0
2021-07-08 15:55:00,86.48,86.49,86.46,86.47,64558.0,76.7459,76.7548,76.7282,76.737,64558.0
2021-07-09 09:30:00,86.27,86.27,86.23,86.24,98821.0,76.5596,76.5596,76.5241,76.5329,98821.0
2021-07-09 09:35:00,86.24,86.24,86.22,86.23,39673.0,76.5329,76.5329,76.5152,76.5241,39673.0
2021-07-09 09:40:00,86.22,86.22,86.2,86.2,65081.0,76.5152,76.5152,76.4974,76.4974,65081.0
2021-07-09 09:45:00,86.21,86.24,86.2,86.23,17972.0,76.5063,76.5329,76.4974,76.5241,17972.0
2021-07-09 09:50:00,86.23,86.24,86.21,86.22,91498.0,76.5241,76.5329,76.5063,76.5152,91498.0
2021-07-09 09:55:00,86.22,86.22,86.21,86.22,4021.0,76.5152,76.5152,76.5063,76.5152,4021.0
2021-07-09 10:00:00,86.22,86.23,86.21,86.21,24874.0,76.5152,76.5241,76.5063,76.5063,24874.0
2021-07-09 10:05:00,86.22,86.22,86.21,86.22,39645.0,76.5152,76.5152,76.5063,76.5152,39645.0
2021-07-09 10:10:00,86.22,86.23,86.21,86.22,23006.0,76.5152,76.5241,76.5063,76.5152,23006.0
2021-07-09 10:15:00,86.22,86.23,86.21,86.22,18981.0,76.5152,76.5241,76.5063,76.5152,18981.0
2021-07-09 10:20:00,86.23,86.24,86.22,86.23,31442.0,76.5241,76.5329,76.5152,76.5241,31442.0
2021-07-09 10:25:00,86.23,86.24,86.22,86.22,51608.0,76.5241,76.5329,76.5152,76.5152,51608.0
2021-07-09 10:30:00,86.23,86.24,86.21,86.23,24731.0,76.5241,76.5329,76.5063,76.5241,24731.0
2021-07-09 10:35:00,86.23,86.24,86.22,86.23,27608.0,76.5241,76.5329,76.5152,76.5241,27608.0
2021-07-09 10:40:00,86.23,86.24,86.21,86.21,42824.0,76.5241,76.5329,76.5063,76.5063,42824.0
2021-07-09 10:45:00,86.21,86.23,86.21,86.22,58126.0,76.5063,76.5241,76.5063,76.5152,58126.0
2021-07-09 10:50:00,86.23,86.24,86.22,86.24,86056.0,76.5241,76.5329,76.5152,76.5329,86056.0
2021-07-09 10:55:00,86.23,86.24,86.22,86.23,137847.0,76.5241,76.5329,76.5152,76.5241,137847.0
2021-07-09 11:00:00,86.22,86.23,86.21,86.22,36749.0,76.5152,76.5241,76.5063,76.5152,36749.0
2021-07-09 11:05:00,86.22,86.22,86.2,86.22,93210.0,76.5152,76.5152,76.4974,76.5152,93210.0
2021-07-09 11:10:00,86.22,86.23,86.2,86.2,35673.0,76.5152,76.5241,76.4974,76.4974,35673.0
2021-07-09 11:15:00,86.21,86.21,86.2,86.2,50776.0,76.5063,76.5063,76.4974,76.4974,50776.0
2021-07-09 11:20:00,86.2,86.21,86.2,86.21,33531.0,76.4974,76.5063,76.4974,76.5063,33531.0
2021-07-09 11:25:00,86.21,86.22,86.2,86.21,40526.0,76.5063,76.5152,76.4974,76.5063,40526.0
2021-07-09 11:30:00,86.22,86.23,86.21,86.23,35232.0,76.5152,76.5241,76.5063,76.5241,35232.0
2021-07-09 11:35:00,86.23,86.24,86.22,86.23,39198.0,76.5241,76.5329,76.5152,76.5241,39198.0
2021-07-09 11:40:00,86.24,86.24,86.23,86.23,43297.0,76.5329,76.5329,76.5241,76.5241,43297.0
2021-07-09 11:45:00,86.23,86.25,86.23,86.25,48813.0,76.5241,76.5418,76.5241,76.5418,48813.0
2021-07-09 11:50:00,86.25,86.25,86.23,86.23,111234.0,76.5418,76.5418,76.5241,76.5241,111234.0
2021-07-09 11:55:00,86.23,86.24,86.23,86.24,74585.0,76.5241,76.5329,76.5241,76.5329,74585.0
2021-07-09 12:00:00,86.23,86.25,86.22,86.23,43775.0,76.5241,76.5418,76.5152,76.5241,43775.0
2021-07-09 12:05:00,86.23,86.24,86.21,86.23,68000.0,76.5241,76.5329,76.5063,76.5241,68000.0
2021-07-09 12:10:00,86.23,86.24,86.22,86.23,13222.0,76.5241,76.5329,76.5152,76.5241,13222.0
2021-07-09 12:15:00,86.23,86.24,86.22,86.23,26373.0,76.5241,76.5329,76.5152,76.5241,26373.0
2021-07-09 12:20:00,86.23,86.23,86.22,86.23,9029.0,76.5241,76.5241,76.5152,76.5241,9029.0
2021-07-09 12:25:00,86.23,86.23,86.22,86.22,20844.0,76.5241,76.5241,76.5152,76.5152,20844.0
2021-07-09 12:30:00,86.22,86.23,86.21,86.22,37087.0,76.5152,76.5241,76.5063,76.5152,37087.0
2021-07-09 12:35:00,86.22,86.23,86.21,86.22,36178.0,76.5152,76.5241,76.5063,76.5152,36178.0
2021-07-09 12:40:00,86.21,86.22,86.21,86.22,24185.0,76.5063,76.5152,76.5063,76.5152,24185.0
2021-07-09 12:45:00,86.21,86.23,86.21,86.21,10117.0,76.5063,76.5241,76.5063,76.5063,10117.0
2021-07-09 12:50:00,86.22,86.22,86.2,86.2,17140.0,76.5152,76.5152,76.4974,76.4974,17140.0
2021-07-09 12:55:00,86.21,86.21,86.2,86.21,14913.0,76.5063,76.5063,76.4974,76.5063,14913.0
2021-07-09 13:00:00,86.2,86.21,86.2,86.21,11315.0,76.4974,76.5063,76.4974,76.5063,11315.0
2021-07-09 13:05:00,86.21,86.22,86.2,86.22,18394.0,76.5063,76.5152,76.4974,76.5152,18394.0
2021-07-09 13:10:00,86.22,86.22,86.21,86.22,11964.0,76.5152,76.5152,76.5063,76.5152,11964.0
2021-07-09 13:15:00,86.21,86.22,86.2,86.2,18135.0,76.5063,76.5152,76.4974,76.4974,18135.0
2021-07-09 13:20:00,86.21,86.21,86.2,86.2,3854.0,76.5063,76.5063,76.4974,76.4974,3854.0
2021-07-09 13:25:00,86.21,86.21,86.2,86.21,13997.0,76.5063,76.5063,76.4974,76.5063,13997.0
2021-07-09 13:30:00,86.2,86.22,86.2,86.22,47639.0,76.4974,76.5152,76.4974,76.5152,47639.0
2021-07-09 13:35:00,86.22,86.22,86.21,86.21,12726.0,76.5152,76.5152,76.5063,76.5063,12726.0
2021-07-09 13:40:00,86.21,86.22,86.21,86.22,11213.0,76.5063,76.5152,76.5063,76.5152,11213.0
2021-07-09 13:45:00,86.22,86.22,86.21,86.22,25478.0,76.5152,76.5152,76.5063,76.5152,25478.0
2021-07-09 13:50:00,86.22,86.22,86.21,86.22,24481.0,76.5152,76.5152,76.5063,76.5152,24481.0
2021-07-09 13:55:00,86.21,86.22,86.21,86.22,29457.0,76.5063,76.5152,76.5063,76.5152,29457.0
2021-07-09 14:00:00,86.21,86.23,86.21,86.23,66161.0,76.5063,76.5241,76.5063,76.5241,66161.0
2021-07-09 14:05:00,86.22,86.24,86.22,86.23,64120.0,76.5152,76.5329,76.5152,76.5241,64120.0
2021-07-09 14:10:00,86.24,86.24,86.21,86.22,152922.0,76.5329,76.5329,76.5063,76.5152,152922.0
2021-07-09 14:15:00,86.22,86.22,86.21,86.22,27776.0,76.5152,76.5152,76.5063,76.5152,27776.0
2021-07-09 14:20:00,86.21,86.22,86.21,86.22,26165.0,76.5063,76.5152,76.5063,76.5152,26165.0
2021-07-09 14:25:00,86.22,86.23,86.21,86.22,64402.0,76.5152,76.5241,76.5063,76.5152,64402.0
2021-07-09 14:30:00,86.22,86.23,86.22,86.23,12687.0,76.5152,76.5241,76.5152,76.5241,12687.0
2021-07-09 14:35:00,86.23,86.23,86.22,86.23,29382.0,76.5241,76.5241,76.5152,76.5241,29382.0
2021-07-09 14:40:00,86.23,86.24,86.22,86.23,53089.0,76.5241,76.5329,76.5152,76.5241,53089.0
2021-07-09 14:45:00,86.24,86.24,86.22,86.23,78187.0,76.5329,76.5329,76.5152,76.5241,78187.0
2021-07-09 14:50:00,86.23,86.24,86.22,86.24,146107.0,76.5241,76.5329,76.5152,76.5329,146107.0
2021-07-09 14:55:00,86.24,86.24,86.23,86.23,50567.0,76.5329,76.5329,76.5241,76.5241,50567.0
2021-07-09 15:00:00,86.23,86.24,86.21,86.22,22523.0,76.5241,76.5329,76.5063,76.5152,22523.0
2021-07-09 15:05:00,86.22,86.22,86.21,86.22,42331.0,76.5152,76.5152,76.5063,76.5152,42331.0
2021-07-09 15:10:00,86.22,86.23,86.21,86.23,63973.0,76.5152,76.5241,76.5063,76.5241,63973.0
2021-07-09 15:15:00,86.23,86.23,86.22,86.23,62115.0,76.5241,76.5241,76.5152,76.5241,62115.0
2021-07-09 15:20:00,86.23,86.23,86.22,86.23,48303.0,76.5241,76.5241,76.5152,76.5241,48303.0
2021-07-09 15:25:00,86.23,86.23,86.22,86.22,35025.0,76.5241,76.5241,76.5152,76.5152,35025.0
2021-07-09 15:30:00,86.23,86.23,86.21,86.22,65713.0,76.5241,76.5241,76.5063,76.5152,65713.0
2021-07-09 15:35:00,86.22,86.22,86.21,86.22,28481.0,76.5152,76.5152,76.5063,76.5152,28481.0
2021-07-09 15:40:00,86.22,86.22,86.21,86.21,29197.0,76.5152,76.5152,76.5063,76.5063,29197.0
2021-07-09 15:45:00,86.22,86.22,86.21,86.22,76426.0,76.5152,76.5152,76.5063,76.5152,76426.0
2021-07-09 15:50:00,86.22,86.22,86.2,86.21,53196.0,76.5152,76.5152,76.4974,76.5063,53196.0
2021-07-09 15:55:00,86.21,86.22,86.2,86.2,115473.0,76.5063,76.5152,76.4974,76.4974,115473.0
2021-07-12 09:30:00,86.26,86.29,86.25,86.27,198910.0,76.5507,76.5773,76.5418,76.5596,198910.0
2021-07-12 09:35:00,86.28,86.28,86.23,86.25,76757.0,76.5684,76.5684,76.5241,76.5418,76757.0
2021-07-12 09:40:00,86.25,86.25,86.23,86.23,49595.0,76.5418,76.5418,76.5241,76.5241,49595.0
2021-07-12 09:45:00,86.23,86.23,86.2,86.22,69407.0,76.5241,76.5241,76.4974,76.5152,69407.0
2021-07-12 09:50:00,86.23,86.23,86.21,86.22,20492.0,76.5241,76.5241,76.5063,76.5152,20492.0
2021-07-12 09:55:00,86.22,86.23,86.21,86.22,19238.0,76.5152,76.5241,76.5063,76.5152,19238.0
2021-07-12 10:00:00,86.22,86.23,86.21,86.22,60228.0,76.5152,76.5241,76.5063,76.5152,60228.0
2021-07-12 10:05:00,86.22,86.22,86.2,86.22,50304.0,76.5152,76.5152,76.4974,76.5152,50304.0
2021-07-12 10:10:00,86.22,86.22,86.21,86.22,45892.0,76.5152,76.5152,76.5063,76.5152,45892.0
2021-07-12 10:15:00,86.22,86.22,86.21,86.22,59642.0,76.5152,76.5152,76.5063,76.5152,59642.0
2021-07-12 10:20:00,86.22,86.22,86.21,86.22,31671.0,76.5152,76.5152,76.5063,76.5152,31671.0
2021-07-12 10:25:00,86.21,86.22,86.2,86.2,37635.0,76.5063,76.5152,76.4974,76.4974,37635.0
2021-07-12 10:30:00,86.2,86.21,86.2,86.21,22547.0,76.4974,76.5063,76.4974,76.5063,22547.0
2021-07-12 10:35:00,86.2,86.22,86.2,86.2,45432.0,76.4974,76.5152,76.4974,76.4974,45432.0
2021-07-12 10:40:00,86.2,86.21,86.2,86.2,39132.0,76.4974,76.5063,76.4974,76.4974,39132.0
2021-07-12 10:45:00,86.21,86.21,86.2,86.2,24622.0,76.5063,76.5063,76.4974,76.4974,24622.0
2021-07-12 10:50:00,86.21,86.21,86.2,86.2,109782.0,76.5063,76.5063,76.4974,76.4974,109782.0
2021-07-12 10:55:00,86.2,86.21,86.2,86.21,77035.0,76.4974,76.5063,76.4974,76.5063,77035.0
2021-07-12 11:00:00,86.2,86.21,86.19,86.2,76923.0,76.4974,76.5063,76.4886,76.4974,76923.0
2021-07-12 11:05:00,86.19,86.2,86.19,86.19,39462.0,76.4886,76.4974,76.4886,76.4886,39462.0
2021-07-12 11:10:00,86.2,86.2,86.18,86.18,49909.0,76.4974,76.4974,76.4797,76.4797,49909.0
2021-07-12 11:15:00,86.18,86.19,86.18,86.18,39216.0,76.4797,76.4886,76.4797,76.4797,39216.0
2021-07-12 11:20:00,86.19,86.19,86.16,86.17,45076.0,76.4886,76.4886,76.4619,76.4708,45076.0
2021-07-12 11:25:00,86.17,86.19,86.16,86.18,46778.0,76.4708,76.4886,76.4619,76.4797,46778.0
2021-07-12 11:30:00,86.17,86.18,86.16,86.17,25548.0,76.4708,76.4797,76.4619,76.4708,25548.0
2021-07-12 11:35:00,86.17,86.18,86.15,86.16,78220.0,76.4708,76.4797,76.4531,76.4619,78220.0
2021-07-12 11:40:00,86.16,86.16,86.13,86.14,52882.0,76.4619,76.4619,76.4353,76.4442,52882.0
2021-07-12 11:45:00,86.14,86.14,86.13,86.14,28675.0,76.4442,76.4442,76.4353,76.4442,28675.0
2021-07-12 11:50:00,86.13,86.14,86.12,86.14,49642.0,76.4353,76.4442,76.4264,76.4442,49642.0
2021-07-12 11:55:00,86.14,86.14,86.13,86.14,18527.0,76.4442,76.4442,76.4353,76.4442,18527.0
2021-07-12 12:00:00,86.14,86.15,86.12,86.15,45304.0,76.4442,76.4531,76.4264,76.4531,45304.0
2021-07-12 12:05:00,86.15,86.15,86.14,86.15,82949.0,76.4531,76.4531,76.4442,76.4531,82949.0
2021-07-12 12:10:00,86.14,86.15,86.14,86.15,77389.0,76.4442,76.4531,76.4442,76.4531,77389.0
2021-07-12 12:15:00,86.14,86.15,86.13,86.14,60205.0,76.4442,76.4531,76.4353,76.4442,60205.0
2021-07-12 12:20:00,86.14,86.15,86.13,86.14,55074.0,76.4442,76.4531,76.4353,76.4442,55074.0
2021-07-12 12:25:00,86.14,86.15,86.13,86.14,22977.0,76.4442,76.4531,76.4353,76.4442,22977.0
2021-07-12 12:30:00,86.13,86.14,86.13,86.14,34683.0,76.4353,76.4442,76.4353,76.4442,34683.0
2021-07-12 12:35:00,86.14,86.14,86.13,86.13,26052.0,76.4442,76.4442,76.4353,76.4353,26052.0
2021-07-12 12:40:00,86.14,86.14,86.13,86.13,90627.0,76.4442,76.4442,76.4353,76.4353,90627.0
2021-07-12 12:45:00,86.14,86.14,86.13,86.14,42326.0,76.4442,76.4442,76.4353,76.4442,42326.0
2021-07-12 12:50:00,86.14,86.15,86.13,86.15,59587.0,76.4442,76.4531,76.4353,76.4531,59587.0
2021-07-12 12:55:00,86.14,86.15,86.13,86.14,69786.0,76.4442,76.4531,76.4353,76.4442,69786.0
2021-07-12 13:00:00,86.14,86.17,86.13,86.17,83099.0,76.4442,76.4708,76.4353,76.4708,83099.0
2021-07-12 13:05:00,86.17,86.17,86.15,86.16,39925.0,76.4708,76.4708,76.4531,76.4619,39925.0
2021-07-12 13:10:00,86.16,86.17,86.16,86.16,17479.0,76.4619,76.4708,76.4619,76.4619,17479.0
2021-07-12 13:15:00,86.17,86.17,86.15,86.16,20440.0,76.4708,76.4708,76.4531,76.4619,20440.0
2021-07-12 13:20:00,86.17,86.18,86.16,86.17,57639.0,76.4708,76.4797,76.4619,76.4708,57639.0
2021-07-12 13:25:00,86.17,86.19,86.17,86.17,59911.0,76.4708,76.4886,76.4708,76.4708,59911.0
2021-07-12 13:30:00,86.17,86.18,86.16,86.18,25287.0,76.4708,76.4797,76.4619,76.4797,25287.0
2021-07-12 13:35:00,86.17,86.18,86.17,86.17,26378.0,76.4708,76.4797,76.4708,76.4708,26378.0
2021-07-12 13:40:00,86.18,86.19,86.17,86.19,45337.0,76.4797,76.4886,76.4708,76.4886,45337.0
2021-07-12 13:45:00,86.19,86.2,86.18,86.2,36698.0,76.4886,76.4974,76.4797,76.4974,36698.0
2021-07-12 13:50:00,86.2,86.21,86.19,86.2,104418.0,76.4974,76.5063,76.4886,76.4974,104418.0
2021-07-12 13:55:00,86.2,86.21,86.2,86.2,15753.0,76.4974,76.5063,76.4974,76.4974,15753.0
2021-07-12 14:00:00,86.2,86.21,86.19,86.2,48610.0,76.4974,76.5063,76.4886,76.4974,48610.0
2021-07-12 14:05:00,86.2,86.21,86.19,86.2,67590.0,76.4974,76.5063,76.4886,76.4974,67590.0
2021-07-12 14:10:00,86.2,86.2,86.19,86.2,59705.0,76.4974,76.4974,76.4886,76.4974,59705.0
2021-07-12 14:15:00,86.2,86.2,86.19,86.2,15435.0,76.4974,76.4974,76.4886,76.4974,15435.0
2021-07-12 14:20:00,86.2,86.2,86.19,86.2,49703.0,76.4974,76.4974,76.4886,76.4974,49703.0
2021-07-12 14:25:00,86.2,86.2,86.19,86.2,82876.0,76.4974,76.4974,76.4886,76.4974,82876.0
2021-07-12 14:30:00,86.19,86.2,86.18,86.19,105061.0,76.4886,76.4974,76.4797,76.4886,105061.0
2021-07-12 14:35:00,86.19,86.19,86.18,86.19,54540.0,76.4886,76.4886,76.4797,76.4886,54540.0
2021-07-12 14:40:00,86.19,86.19,86.18,86.19,33748.0,76.4886,76.4886,76.4797,76.4886,33748.0
2021-07-12 14:45:00,86.19,86.19,86.18,86.18,22744.0,76.4886,76.4886,76.4797,76.4797,22744.0
2021-07-12 14:50:00,86.18,86.19,86.18,86.19,28869.0,76.4797,76.4886,76.4797,76.4886,28869.0
2021-07-12 14:55:00,86.18,86.19,86.17,86.18,59539.0,76.4797,76.4886,76.4708,76.4797,59539.0
2021-07-12 15:00:00,86.18,86.18,86.16,86.17,30408.0,76.4797,76.4797,76.4619,76.4708,30408.0
2021-07-12 15:05:00,86.17,86.17,86.16,86.17,25349.0,76.4708,76.4708,76.4619,76.4708,25349.0
2021-07-12 15:10:00,86.16,86.17,86.16,86.16,31751.0,76.4619,76.4708,76.4619,76.4619,31751.0
2021-07-12 15:15:00,86.16,86.17,86.15,86.16,61181.0,76.4619,76.4708,76.4531,76.4619,61181.0
2021-07-12 15:20:00,86.15,86.16,86.15,86.16,40280.0,76.4531,76.4619,76.4531,76.4619,40280.0
2021-07-12 15:25:00,86.16,86.16,86.15,86.16,782944.0,76.4619,76.4619,76.4531,76.4619,782944.0
2021-07-12 15:30:00,86.16,86.17,86.15,86.17,589490.0,76.4619,76.4708,76.4531,76.4708,589490.0
2021-07-12 15:35:00,86.17,86.17,86.16,86.17,49646.0,76.4708,76.4708,76.4619,76.4708,49646.0
2021-07-12 15:40:00,86.17,86.17,86.16,86.17,42005.0,76.4708,76.4708,76.4619,76.4708,42005.0
2021-07-12 15:45:00,86.17,86.17,86.16,86.16,60670.0,76.4708,76.4708,76.4619,76.4619,60670.0
2021-07-12 15:50:00,86.17,86.17,86.16,86.17,55088.0,76.4708,76.4708,76.4619,76.4708,55088.0
2021-07-12 15:55:00,86.16,86.17,86.16,86.16,131200.0,76.4619,76.4708,76.4619,76.4619,131200.0
2021-07-13 09:30:00,86.16,86.21,86.16,86.2,159037.0,76.4619,76.5063,76.4619,76.4974,159037.0
2021-07-13 09:35:00,86.2,86.22,86.17,86.18,246500.0,76.4974,76.5152,76.4708,76.4797,246500.0
2021-07-13 09:40:00,86.17,86.18,86.15,86.17,120375.0,76.4708,76.4797,76.4531,76.4708,120375.0
2021-07-13 09:45:00,86.17,86.2,86.16,86.2,177499.0,76.4708,76.4974,76.4619,76.4974,177499.0
2021-07-13 09:50:00,86.2,86.22,86.19,86.22,27361.0,76.4974,76.5152,76.4886,76.5152,27361.0
2021-07-13 09:55:00,86.21,86.22,86.2,86.21,48042.0,76.5063,76.5152,76.4974,76.5063,48042.0
2021-07-13 10:00:00,86.21,86.22,86.2,86.21,82561.0,76.5063,76.5152,76.4974,76.5063,82561.0
2021-07-13 10:05:00,86.21,86.23,86.18,86.18,39827.0,76.5063,76.5241,76.4797,76.4797,39827.0
2021-07-13 10:10:00,86.19,86.19,86.16,86.17,44259.0,76.4886,76.4886,76.4619,76.4708,44259.0
2021-07-13 10:15:00,86.18,86.2,86.17,86.18,37860.0,76.4797,76.4974,76.4708,76.4797,37860.0
2021-07-13 10:20:00,86.19,86.2,86.17,86.17,155006.0,76.4886,76.4974,76.4708,76.4708,155006.0
2021-07-13 10:25:00,86.17,86.2,86.17,86.19,38628.0,76.4708,76.4974,76.4708,76.4886,38628.0
2021-07-13 10:30:00,86.19,86.19,86.17,86.19,94912.0,76.4886,76.4886,76.4708,76.4886,94912.0
2021-07-13 10:35:00,86.18,86.19,86.18,86.19,41945.0,76.4797,76.4886,76.4797,76.4886,41945.0
2021-07-13 10:40:00,86.19,86.19,86.18,86.19,26294.0,76.4886,76.4886,76.4797,76.4886,26294.0
2021-07-13 10:45:00,86.19,86.2,86.17,86.17,66274.0,76.4886,76.4974,76.4708,76.4708,66274.0
2021-07-13 10:50:00,86.17,86.18,86.16,86.16,22817.0,76.4708,76.4797,76.4619,76.4619,22817.0
2021-07-13 10:55:00,86.16,86.17,86.15,86.16,53194.0,76.4619,76.4708,76.4531,76.4619,53194.0
2021-07-13 11:00:00,86.16,86.18,86.15,86.17,62668.0,76.4619,76.4797,76.4531,76.4708,62668.0
2021-07-13 11:05:00,86.17,86.18,86.17,86.17,43127.0,76.4708,76.4797,76.4708,76.4708,43127.0
2021-07-13 11:10:00,86.18,86.18,86.17,86.17,37017.0,76.4797,76.4797,76.4708,76.4708,37017.0
2021-07-13 11:15:00,86.17,86.18,86.17,86.18,25958.0,76.4708,76.4797,76.4708,76.4797,25958.0
2021-07-13 11:20:00,86.17,86.19,86.17,86.17,60843.0,76.4708,76.4886,76.4708,76.4708,60843.0
2021-07-13 11:25:00,86.17,86.18,86.15,86.16,26939.0,76.4708,76.4797,76.4531,76.4619,26939.0
2021-07-13 11:30:00,86.16,86.17,86.15,86.17,56668.0,76.4619,76.4708,76.4531,76.4708,56668.0
2021-07-13 11:35:00,86.17,86.18,86.16,86.17,53751.0,76.4708,76.4797,76.4619,76.4708,53751.0
2021-07-13 11:40:00,86.17,86.17,86.16,86.16,38586.0,76.4708,76.4708,76.4619,76.4619,38586.0
2021-07-13 11:45:00,86.16,86.18,86.16,86.18,87426.0,76.4619,76.4797,76.4619,76.4797,87426.0
2021-07-13 11:50:00,86.17,86.18,86.16,86.17,43845.0,76.4708,76.4797,76.4619,76.4708,43845.0
2021-07-13 11:55:00,86.16,86.17,86.16,86.17,32422.0,76.4619,76.4708,76.4619,76.4708,32422.0
2021-07-13 12:00:00,86.16,86.17,86.16,86.17,23033.0,76.4619,76.4708,76.4619,76.4708,23033.0
2021-07-13 12:05:00,86.17,86.17,86.16,86.17,23742.0,76.4708,76.4708,76.4619,76.4708,23742.0
2021-07-13 12:10:00,86.17,86.17,86.15,86.16,47816.0,76.4708,76.4708,76.4531,76.4619,47816.0
2021-07-13 12:15:00,86.16,86.16,86.15,86.16,72484.0,76.4619,76.4619,76.4531,76.4619,72484.0
2021-07-13 12:20:00,86.16,86.16,86.15,86.16,56140.0,76.4619,76.4619,76.4531,76.4619,56140.0
2021-07-13 12:25:00,86.16,86.16,86.15,86.16,28613.0,76.4619,76.4619,76.4531,76.4619,28613.0
2021-07-13 12:30:00,86.16,86.17,86.15,86.16,54892.0,76.4619,76.4708,76.4531,76.4619,54892.0
2021-07-13 12:35:00,86.17,86.17,86.16,86.17,14112.0,76.4708,76.4708,76.4619,76.4708,14112.0
2021-07-13 12:40:00,86.17,86.17,86.16,86.17,26624.0,76.4708,76.4708,76.4619,76.4708,26624.0
2021-07-13 12:45:00,86.17,86.18,86.16,86.18,49771.0,76.4708,76.4797,76.4619,76.4797,49771.0
2021-07-13 12:50:00,86.18,86.2,86.17,86.19,49232.0,76.4797,76.4974,76.4708,76.4886,49232.0
2021-07-13 12:55:00,86.19,86.19,86.17,86.17,22965.0,76.4886,76.4886,76.4708,76.4708,22965.0
2021-07-13 13:00:00,86.18,86.2,86.1,86.1,357441.0,76.4797,76.4974,76.4087,76.4087,357441.0
2021-07-13 13:05:00,86.1,86.11,86.08,86.08,75976.0,76.4087,76.4176,76.3909,76.3909,75976.0
2021-07-13 13:10:00,86.08,86.09,86.05,86.07,38235.0,76.3909,76.3998,76.3643,76.3821,38235.0
2021-07-13 13:15:00,86.06,86.07,86.0,86.0,77764.0,76.3732,76.3821,76.3199,76.3199,77764.0
2021-07-13 13:20:00,86.0,86.02,85.99,86.0,120189.0,76.3199,76.3377,76.3111,76.3199,120189.0
2021-07-13 13:25:00,85.99,86.0,85.97,85.99,84043.0,76.3111,76.3199,76.2933,76.3111,84043.0
2021-07-13 13:30:00,86.0,86.0,85.94,85.95,78161.0,76.3199,76.3199,76.2667,76.2756,78161.0
2021-07-13 13:35:00,85.95,85.95,85.88,85.92,147308.0,76.2756,76.2756,76.2135,76.2489,147308.0
2021-07-13 13:40:00,85.91,85.92,85.86,85.91,108664.0,76.2401,76.2489,76.1957,76.2401,108664.0
2021-07-13 13:45:00,85.9,85.92,85.88,85.92,49770.0,76.2312,76.2489,76.2135,76.2489,49770.0
2021-07-13 13:50:00,85.92,85.92,85.89,85.91,60173.0,76.2489,76.2489,76.2223,76.2401,60173.0
2021-07-13 13:55:00,85.91,85.93,85.89,85.91,58715.0,76.2401,76.2578,76.2223,76.2401,58715.0
2021-07-13 14:00:00,85.91,85.91,85.88,85.9,147847.0,76.2401,76.2401,76.2135,76.2312,147847.0
2021-07-13 14:05:00,85.9,85.91,85.89,85.9,45550.0,76.2312,76.2401,76.2223,76.2312,45550.0
2021-07-13 14:10:00,85.89,85.92,85.89,85.92,30397.0,76.2223,76.2489,76.2223,76.2489,30397.0
2021-07-13 14:15:00,85.91,85.92,85.9,85.91,58769.0,76.2401,76.2489,76.2312,76.2401,58769.0
2021-07-13 14:20:00,85.92,85.92,85.88,85.91,33933.0,76.2489,76.2489,76.2135,76.2401,33933.0
2021-07-13 14:25:00,85.91,85.94,85.91,85.93,52574.0,76.2401,76.2667,76.2401,76.2578,52574.0
2021-07-13 14:30:00,85.93,85.94,85.92,85.94,181528.0,76.2578,76.2667,76.2489,76.2667,181528.0
2021-07-13 14:35:00,85.94,85.94,85.93,85.94,58615.0,76.2667,76.2667,76.2578,76.2667,58615.0
2021-07-13 14:40:00,85.94,85.94,85.9,85.91,94904.0,76.2667,76.2667,76.2312,76.2401,94904.0
2021-07-13 14:45:00,85.91,85.92,85.9,85.92,50218.0,76.2401,76.2489,76.2312,76.2489,50218.0
2021-07-13 14:50:00,85.92,85.92,85.91,85.92,79340.0,76.2489,76.2489,76.2401,76.2489,79340.0
2021-07-13 14:55:00,85.92,85.92,85.9,85.91,59506.0,76.2489,76.2489,76.2312,76.2401,59506.0
2021-07-13 15:00:00,85.91,85.92,85.9,85.92,465923.0,76.2401,76.2489,76.2312,76.2489,465923.0
2021-07-13 15:05:00,85.91,85.93,85.91,85.92,41930.0,76.2401,76.2578,76.2401,76.2489,41930.0
2021-07-13 15:10:00,85.92,85.93,85.91,85.92,54421.0,76.2489,76.2578,76.2401,76.2489,54421.0
2021-07-13 15:15:00,85.92,85.94,85.92,85.94,79858.0,76.2489,76.2667,76.2489,76.2667,79858.0
2021-07-13 15:20:00,85.93,85.95,85.93,85.94,82184.0,76.2578,76.2756,76.2578,76.2667,82184.0
2021-07-13 15:25:00,85.94,85.95,85.93,85.94,42445.0,76.2667,76.2756,76.2578,76.2667,42445.0
2021-07-13 15:30:00,85.94,85.94,85.91,85.92,2385966.0,76.2667,76.2667,76.2401,76.2489,2385966.0
2021-07-13 15:35:00,85.92,85.93,85.89,85.92,88348.0,76.2489,76.2578,76.2223,76.2489,88348.0
2021-07-13 15:40:00,85.93,85.94,85.92,85.94,32932.0,76.2578,76.2667,76.2489,76.2667,32932.0
2021-07-13 15:45:00,85.93,85.94,85.92,85.93,47511.0,76.2578,76.2667,76.2489,76.2578,47511.0
2021-07-13 15:50:00,85.92,85.93,85.92,85.92,132533.0,76.2489,76.2578,76.2489,76.2489,132533.0
2021-07-13 15:55:00,85.92,85.93,85.92,85.92,159941.0,76.2489,76.2578,76.2489,76.2489,159941.0
2021-07-14 09:30:00,86.08,86.11,86.07,86.11,142940.0,76.3909,76.4176,76.3821,76.4176,142940.0
2021-07-14 09:35:00,86.11,86.11,86.06,86.08,205022.0,76.4176,76.4176,76.3732,76.3909,205022.0
2021-07-14 09:40:00,86.07,86.09,86.07,86.09,62867.0,76.3821,76.3998,76.3821,76.3998,62867.0
2021-07-14 09:45:00,86.08,86.11,86.08,86.1,217121.0,76.3909,76.4176,76.3909,76.4087,217121.0
2021-07-14 09:50:00,86.1,86.11,86.09,86.1,93838.0,76.4087,76.4176,76.3998,76.4087,93838.0
2021-07-14 09:55:00,86.1,86.11,86.09,86.11,27036.0,76.4087,76.4176,76.3998,76.4176,27036.0
2021-07-14 10:00:00,86.11,86.13,86.1,86.13,95767.0,76.4176,76.4353,76.4087,76.4353,95767.0
2021-07-14 10:05:00,86.13,86.14,86.1,86.14,71050.0,76.4353,76.4442,76.4087,76.4442,71050.0
2021-07-14 10:10:00,86.14,86.14,86.12,86.13,74143.0,76.4442,76.4442,76.4264,76.4353,74143.0
2021-07-14 10:15:00,86.13,86.13,86.09,86.13,79226.0,76.4353,76.4353,76.3998,76.4353,79226.0
2021-07-14 10:20:00,86.13,86.14,86.12,86.14,90940.0,76.4353,76.4442,76.4264,76.4442,90940.0
2021-07-14 10:25:00,86.13,86.15,86.13,86.15,71915.0,76.4353,76.4531,76.4353,76.4531,71915.0
2021-07-14 10:30:00,86.15,86.16,86.13,86.15,77711.0,76.4531,76.4619,76.4353,76.4531,77711.0
2021-07-14 10:35:00,86.14,86.15,86.12,86.13,65561.0,76.4442,76.4531,76.4264,76.4353,65561.0
2021-07-14 10:40:00,86.13,86.15,86.13,86.14,87306.0,76.4353,76.4531,76.4353,76.4442,87306.0
2021-07-14 10:45:00,86.15,86.16,86.14,86.16,75922.0,76.4531,76.4619,76.4442,76.4619,75922.0
2021-07-14 10:50:00,86.16,86.17,86.15,86.17,79617.0,76.4619,76.4708,76.4531,76.4708,79617.0
2021-07-14 10:55:00,86.17,86.17,86.14,86.16,136423.0,76.4708,76.4708,76.4442,76.4619,136423.0
2021-07-14 11:00:00,86.16,86.17,86.14,86.17,71798.0,76.4619,76.4708,76.4442,76.4708,71798.0
2021-07-14 11:05:00,86.17,86.17,86.15,86.16,57532.0,76.4708,76.4708,76.4531,76.4619,57532.0
2021-07-14 11:10:00,86.16,86.17,86.15,86.17,39741.0,76.4619,76.4708,76.4531,76.4708,39741.0
2021-07-14 11:15:00,86.17,86.17,86.15,86.16,39540.0,76.4708,76.4708,76.4531,76.4619,39540.0
2021-07-14 11:20:00,86.16,86.17,86.15,86.16,46328.0,76.4619,76.4708,76.4531,76.4619,46328.0
2021-07-14 11:25:00,86.15,86.16,86.14,86.14,110483.0,76.4531,76.4619,76.4442,76.4442,110483.0
2021-07-14 11:30:00,86.14,86.16,86.14,86.16,59772.0,76.4442,76.4619,76.4442,76.4619,59772.0
2021-07-14 11:35:00,86.15,86.16,86.14,86.16,46890.0,76.4531,76.4619,76.4442,76.4619,46890.0
2021-07-14 11:40:00,86.15,86.16,86.13,86.14,52868.0,76.4531,76.4619,76.4353,76.4442,52868.0
2021-07-14 11:45:00,86.15,86.15,86.13,86.15,39091.0,76.4531,76.4531,76.4353,76.4531,39091.0
2021-07-14 11:50:00,86.15,86.16,86.14,86.15,36158.0,76.4531,76.4619,76.4442,76.4531,36158.0
2021-07-14 11:55:00,86.16,86.16,86.14,86.16,97023.0,76.4619,76.4619,76.4442,76.4619,97023.0
2021-07-14 12:00:00,86.16,86.16,86.14,86.15,55768.0,76.4619,76.4619,76.4442,76.4531,55768.0
2021-07-14 12:05:00,86.15,86.15,86.14,86.15,40183.0,76.4531,76.4531,76.4442,76.4531,40183.0
2021-07-14 12:10:00,86.14,86.15,86.13,86.13,69397.0,76.4442,76.4531,76.4353,76.4353,69397.0
2021-07-14 12:15:00,86.13,86.14,86.13,86.14,9084.0,76.4353,76.4442,76.4353,76.4442,9084.0
2021-07-14 12:20:00,86.14,86.15,86.13,86.15,13658.0,76.4442,76.4531,76.4353,76.4531,13658.0
2021-07-14 12:25:00,86.15,86.15,86.14,86.14,27599.0,76.4531,76.4531,76.4442,76.4442,27599.0
2021-07-14 12:30:00,86.14,86.15,86.13,86.14,52078.0,76.4442,76.4531,76.4353,76.4442,52078.0
2021-07-14 12:35:00,86.13,86.15,86.13,86.14,39451.0,76.4353,76.4531,76.4353,76.4442,39451.0
2021-07-14 12:40:00,86.13,86.14,86.13,86.14,25406.0,76.4353,76.4442,76.4353,76.4442,25406.0
2021-07-14 12:45:00,86.14,86.16,86.13,86.14,51300.0,76.4442,76.4619,76.4353,76.4442,51300.0
2021-07-14 12:50:00,86.13,86.15,86.13,86.15,48309.0,76.4353,76.4531,76.4353,76.4531,48309.0
2021-07-14 12:55:00,86.15,86.17,86.14,86.15,34188.0,76.4531,76.4708,76.4442,76.4531,34188.0
2021-07-14 13:00:00,86.15,86.16,86.14,86.16,27869.0,76.4531,76.4619,76.4442,76.4619,27869.0
2021-07-14 13:05:00,86.15,86.16,86.14,86.15,22631.0,76.4531,76.4619,76.4442,76.4531,22631.0
2021-07-14 13:10:00,86.15,86.15,86.14,86.15,88979.0,76.4531,76.4531,76.4442,76.4531,88979.0
2021-07-14 13:15:00,86.14,86.15,86.14,86.15,19506.0,76.4442,76.4531,76.4442,76.4531,19506.0
2021-07-14 13:20:00,86.15,86.15,86.12,86.13,30580.0,76.4531,76.4531,76.4264,76.4353,30580.0
2021-07-14 13:25:00,86.13,86.14,86.11,86.14,70860.0,76.4353,76.4442,76.4176,76.4442,70860.0
2021-07-14 13:30:00,86.14,86.14,86.12,86.14,19402.0,76.4442,76.4442,76.4264,76.4442,19402.0
2021-07-14 13:35:00,86.14,86.14,86.13,86.14,30214.0,76.4442,76.4442,76.4353,76.4442,30214.0
2021-07-14 13:40:00,86.14,86.14,86.13,86.14,41720.0,76.4442,76.4442,76.4353,76.4442,41720.0
2021-07-14 13:45:00,86.13,86.14,86.12,86.12,24136.0,76.4353,76.4442,76.4264,76.4264,24136.0
2021-07-14 13:50:00,86.13,86.13,86.12,86.13,28504.0,76.4353,76.4353,76.4264,76.4353,28504.0
2021-07-14 13:55:00,86.13,86.14,86.12,86.14,23325.0,76.4353,76.4442,76.4264,76.4442,23325.0
2021-07-14 14:00:00,86.14,86.15,86.13,86.14,47644.0,76.4442,76.4531,76.4353,76.4442,47644.0
2021-07-14 14:05:00,86.14,86.15,86.13,86.14,29037.0,76.4442,76.4531,76.4353,76.4442,29037.0
2021-07-14 14:10:00,86.14,86.15,86.13,86.14,66966.0,76.4442,76.4531,76.4353,76.4442,66966.0
2021-07-14 14:15:00,86.14,86.14,86.13,86.14,22709.0,76.4442,76.4442,76.4353,76.4442,22709.0
2021-07-14 14:20:00,86.13,86.14,86.13,86.14,50384.0,76.4353,76.4442,76.4353,76.4442,50384.0
2021-07-14 14:25:00,86.13,86.14,86.13,86.14,32369.0,76.4353,76.4442,76.4353,76.4442,32369.0
2021-07-14 14:30:00,86.14,86.15,86.14,86.14,24548.0,76.4442,76.4531,76.4442,76.4442,24548.0
2021-07-14 14:35:00,86.14,86.15,86.13,86.14,62772.0,76.4442,76.4531,76.4353,76.4442,62772.0
2021-07-14 14:40:00,86.14,86.16,86.13,86.16,32127.0,76.4442,76.4619,76.4353,76.4619,32127.0
2021-07-14 14:45:00,86.16,86.18,86.15,86.16,53712.0,76.4619,76.4797,76.4531,76.4619,53712.0
2021-07-14 14:50:00,86.16,86.16,86.15,86.15,134197.0,76.4619,76.4619,76.4531,76.4531,134197.0
2021-07-14 14:55:00,86.16,86.17,86.15,86.17,36931.0,76.4619,76.4708,76.4531,76.4708,36931.0
2021-07-14 15:00:00,86.16,86.18,86.16,86.16,166641.0,76.4619,76.4797,76.4619,76.4619,166641.0
2021-07-14 15:05:00,86.17,86.17,86.16,86.16,38750.0,76.4708,76.4708,76.4619,76.4619,38750.0
2021-07-14 15:10:00,86.16,86.17,86.16,86.17,39173.0,76.4619,76.4708,76.4619,76.4708,39173.0
2021-07-14 15:15:00,86.17,86.18,86.16,86.18,98029.0,76.4708,76.4797,76.4619,76.4797,98029.0
2021-07-14 15:20:00,86.17,86.19,86.17,86.19,71162.0,76.4708,76.4886,76.4708,76.4886,71162.0
2021-07-14 15:25:00,86.19,86.19,86.18,86.18,120067.0,76.4886,76.4886,76.4797,76.4797,120067.0
2021-07-14 15:30:00,86.19,86.19,86.18,86.18,43050.0,76.4886,76.4886,76.4797,76.4797,43050.0
2021-07-14 15:35:00,86.19,86.2,86.18,86.2,35007.0,76.4886,76.4974,76.4797,76.4974,35007.0
2021-07-14 15:40:00,86.2,86.2,86.18,86.19,79358.0,76.4974,76.4974,76.4797,76.4886,79358.0
2021-07-14 15:45:00,86.19,86.19,86.18,86.19,53409.0,76.4886,76.4886,76.4797,76.4886,53409.0
2021-07-14 15:50:00,86.19,86.19,86.18,86.19,29376.0,76.4886,76.4886,76.4797,76.4886,29376.0
2021-07-14 15:55:00,86.19,86.21,86.18,86.21,112008.0,76.4886,76.5063,76.4797,76.5063,112008.0
2021-07-15 09:30:00,86.34,86.36,86.33,86.34,81016.0,76.6217,76.6394,76.6128,76.6217,81016.0
2021-07-15 09:35:00,86.33,86.37,86.33,86.35,58052.0,76.6128,76.6483,76.6128,76.6305,58052.0
2021-07-15 09:40:00,86.35,86.36,86.34,86.36,50876.0,76.6305,76.6394,76.6217,76.6394,50876.0
2021-07-15 09:45:00,86.35,86.36,86.33,86.34,97545.0,76.6305,76.6394,76.6128,76.6217,97545.0
2021-07-15 09:50:00,86.33,86.34,86.33,86.33,19550.0,76.6128,76.6217,76.6128,76.6128,19550.0
2021-07-15 09:55:00,86.33,86.34,86.3,86.3,40587.0,76.6128,76.6217,76.5862,76.5862,40587.0
2021-07-15 10:00:00,86.31,86.31,86.28,86.3,24848.0,76.5951,76.5951,76.5684,76.5862,24848.0
2021-07-15 10:05:00,86.29,86.3,86.27,86.29,19111.0,76.5773,76.5862,76.5596,76.5773,19111.0
2021-07-15 10:10:00,86.28,86.28,86.25,86.27,71616.0,76.5684,76.5684,76.5418,76.5596,71616.0
2021-07-15 10:15:00,86.27,86.28,86.25,86.25,71948.0,76.5596,76.5684,76.5418,76.5418,71948.0
2021-07-15 10:20:00,86.26,86.26,86.24,86.25,29070.0,76.5507,76.5507,76.5329,76.5418,29070.0
2021-07-15 10:25:00,86.25,86.25,86.2,86.2,25158.0,76.5418,76.5418,76.4974,76.4974,25158.0
2021-07-15 10:30:00,86.21,86.21,86.2,86.21,25401.0,76.5063,76.5063,76.4974,76.5063,25401.0
2021-07-15 10:35:00,86.22,86.22,86.21,86.22,26444.0,76.5152,76.5152,76.5063,76.5152,26444.0
2021-07-15 10:40:00,86.21,86.22,86.19,86.2,45951.0,76.5063,76.5152,76.4886,76.4974,45951.0
2021-07-15 10:45:00,86.19,86.2,86.18,86.19,30115.0,76.4886,76.4974,76.4797,76.4886,30115.0
2021-07-15 10:50:00,86.19,86.2,86.18,86.2,27487.0,76.4886,76.4974,76.4797,76.4974,27487.0
2021-07-15 10:55:00,86.2,86.2,86.19,86.2,29354.0,76.4974,76.4974,76.4886,76.4974,29354.0
2021-07-15 11:00:00,86.2,86.22,86.19,86.21,36558.0,76.4974,76.5152,76.4886,76.5063,36558.0
2021-07-15 11:05:00,86.21,86.23,86.2,86.23,25077.0,76.5063,76.5241,76.4974,76.5241,25077.0
2021-07-15 11:10:00,86.23,86.24,86.22,86.23,29651.0,76.5241,76.5329,76.5152,76.5241,29651.0
2021-07-15 11:15:00,86.23,86.25,86.23,86.25,16618.0,76.5241,76.5418,76.5241,76.5418,16618.0
2021-07-15 11:20:00,86.25,86.26,86.24,86.26,20873.0,76.5418,76.5507,76.5329,76.5507,20873.0
2021-07-15 11:25:00,86.26,86.28,86.25,86.27,42650.0,76.5507,76.5684,76.5418,76.5596,42650.0
2021-07-15 11:30:00,86.27,86.27,86.24,86.25,55805.0,76.5596,76.5596,76.5329,76.5418,55805.0
2021-07-15 11:35:00,86.25,86.25,86.22,86.23,20497.0,76.5418,76.5418,76.5152,76.5241,20497.0
2021-07-15 11:40:00,86.23,86.25,86.22,86.25,43637.0,76.5241,76.5418,76.5152,76.5418,43637.0
2021-07-15 11:45:00,86.25,86.26,86.24,86.26,54051.0,76.5418,76.5507,76.5329,76.5507,54051.0
2021-07-15 11:50:00,86.26,86.27,86.25,86.27,10982.0,76.5507,76.5596,76.5418,76.5596,10982.0
2021-07-15 11:55:00,86.27,86.27,86.26,86.26,21085.0,76.5596,76.5596,76.5507,76.5507,21085.0
2021-07-15 12:00:00,86.26,86.28,86.26,86.27,49100.0,76.5507,76.5684,76.5507,76.5596,49100.0
2021-07-15 12:05:00,86.28,86.3,86.27,86.29,43652.0,76.5684,76.5862,76.5596,76.5773,43652.0
2021-07-15 12:10:00,86.29,86.3,86.28,86.29,12404.0,76.5773,76.5862,76.5684,76.5773,12404.0
2021-07-15 12:15:00,86.29,86.32,86.29,86.31,14551.0,76.5773,76.6039,76.5773,76.5951,14551.0
2021-07-15 12:20:00,86.32,86.32,86.3,86.31,17513.0,76.6039,76.6039,76.5862,76.5951,17513.0
2021-07-15 12:25:00,86.31,86.32,86.3,86.31,22841.0,76.5951,76.6039,76.5862,76.5951,22841.0
2021-07-15 12:30:00,86.31,86.32,86.3,86.31,33497.0,76.5951,76.6039,76.5862,76.5951,33497.0
2021-07-15 12:35:00,86.31,86.32,86.31,86.31,8245.0,76.5951,76.6039,76.5951,76.5951,8245.0
2021-07-15 12:40:00,86.31,86.32,86.3,86.31,19540.0,76.5951,76.6039,76.5862,76.5951,19540.0
2021-07-15 12:45:00,86.31,86.31,86.3,86.31,13841.0,76.5951,76.5951,76.5862,76.5951,13841.0
2021-07-15 12:50:00,86.3,86.31,86.3,86.31,11240.0,76.5862,76.5951,76.5862,76.5951,11240.0
2021-07-15 12:55:00,86.31,86.32,86.3,86.31,16022.0,76.5951,76.6039,76.5862,76.5951,16022.0
2021-07-15 13:00:00,86.31,86.33,86.31,86.32,34414.0,76.5951,76.6128,76.5951,76.6039,34414.0
2021-07-15 13:05:00,86.33,86.33,86.32,86.32,40992.0,76.6128,76.6128,76.6039,76.6039,40992.0
2021-07-15 13:10:00,86.33,86.33,86.32,86.33,16612.0,76.6128,76.6128,76.6039,76.6128,16612.0
2021-07-15 13:15:00,86.33,86.36,86.32,86.35,34920.0,76.6128,76.6394,76.6039,76.6305,34920.0
2021-07-15 13:20:00,86.36,86.38,86.35,86.38,51821.0,76.6394,76.6572,76.6305,76.6572,51821.0
2021-07-15 13:25:00,86.38,86.39,86.37,86.39,60020.0,76.6572,76.666,76.6483,76.666,60020.0
2021-07-15 13:30:00,86.39,86.39,86.36,86.37,9933.0,76.666,76.666,76.6394,76.6483,9933.0
2021-07-15 13:35:00,86.37,86.37,86.35,86.36,34455.0,76.6483,76.6483,76.6305,76.6394,34455.0
2021-07-15 13:40:00,86.36,86.37,86.35,86.37,28602.0,76.6394,76.6483,76.6305,76.6483,28602.0
2021-07-15 13:45:00,86.38,86.38,86.37,86.38,21638.0,76.6572,76.6572,76.6483,76.6572,21638.0
2021-07-15 13:50:00,86.38,86.38,86.37,86.38,26071.0,76.6572,76.6572,76.6483,76.6572,26071.0
2021-07-15 13:55:00,86.38,86.39,86.37,86.37,14290.0,76.6572,76.666,76.6483,76.6483,14290.0
2021-07-15 14:00:00,86.38,86.39,86.37,86.39,26365.0,76.6572,76.666,76.6483,76.666,26365.0
2021-07-15 14:05:00,86.38,86.39,86.37,86.39,21260.0,76.6572,76.666,76.6483,76.666,21260.0
2021-07-15 14:10:00,86.38,86.38,86.37,86.38,122588.0,76.6572,76.6572,76.6483,76.6572,122588.0
2021-07-15 14:15:00,86.38,86.38,86.37,86.37,19302.0,76.6572,76.6572,76.6483,76.6483,19302.0
2021-07-15 14:20:00,86.38,86.39,86.37,86.38,207595.0,76.6572,76.666,76.6483,76.6572,207595.0
2021-07-15 14:25:00,86.39,86.39,86.37,86.38,31646.0,76.666,76.666,76.6483,76.6572,31646.0
2021-07-15 14:30:00,86.38,86.38,86.37,86.38,40341.0,76.6572,76.6572,76.6483,76.6572,40341.0
2021-07-15 14:35:00,86.38,86.38,86.36,86.38,74023.0,76.6572,76.6572,76.6394,76.6572,74023.0
2021-07-15 14:40:00,86.38,86.38,86.36,86.38,22022.0,76.6572,76.6572,76.6394,76.6572,22022.0
2021-07-15 14:45:00,86.38,86.4,86.38,86.39,25850.0,76.6572,76.6749,76.6572,76.666,25850.0
2021-07-15 14:50:00,86.39,86.39,86.37,86.38,20946.0,76.666,76.666,76.6483,76.6572,20946.0
2021-07-15 14:55:00,86.38,86.38,86.37,86.38,22589.0,76.6572,76.6572,76.6483,76.6572,22589.0
2021-07-15 15:00:00,86.38,86.39,86.37,86.39,59439.0,76.6572,76.666,76.6483,76.666,59439.0
2021-07-15 15:05:00,86.39,86.4,86.38,86.4,37204.0,76.666,76.6749,76.6572,76.6749,37204.0
2021-07-15 15:10:00,86.39,86.41,86.39,86.41,21876.0,76.666,76.6838,76.666,76.6838,21876.0
2021-07-15 15:15:00,86.4,86.41,86.38,86.38,62093.0,76.6749,76.6838,76.6572,76.6572,62093.0
2021-07-15 15:20:00,86.39,86.4,86.38,86.4,32746.0,76.666,76.6749,76.6572,76.6749,32746.0
2021-07-15 15:25:00,86.4,86.4,86.39,86.4,16009.0,76.6749,76.6749,76.666,76.6749,16009.0
2021-07-15 15:30:00,86.4,86.4,86.38,86.39,42403.0,76.6749,76.6749,76.6572,76.666,42403.0
2021-07-15 15:35:00,86.39,86.39,86.38,86.39,21520.0,76.666,76.666,76.6572,76.666,21520.0
2021-07-15 15:40:00,86.39,86.39,86.38,86.38,27460.0,76.666,76.666,76.6572,76.6572,27460.0
2021-07-15 15:45:00,86.38,86.39,86.37,86.38,67489.0,76.6572,76.666,76.6483,76.6572,67489.0
2021-07-15 15:50:00,86.38,86.38,86.37,86.38,29479.0,76.6572,76.6572,76.6483,76.6572,29479.0
2021-07-15 15:55:00,86.38,86.39,86.38,86.39,159158.0,76.6572,76.666,76.6572,76.666,159158.0
2021-07-16 09:30:00,86.2,86.25,86.19,86.25,74073.0,76.4974,76.5418,76.4886,76.5418,74073.0
2021-07-16 09:35:00,86.24,86.28,86.24,86.27,91752.0,76.5329,76.5684,76.5329,76.5596,91752.0
2021-07-16 09:40:00,86.27,86.28,86.26,86.27,35639.0,76.5596,76.5684,76.5507,76.5596,35639.0
2021-07-16 09:45:00,86.27,86.28,86.25,86.27,26342.0,76.5596,76.5684,76.5418,76.5596,26342.0
2021-07-16 09:50:00,86.27,86.28,86.26,86.27,23879.0,76.5596,76.5684,76.5507,76.5596,23879.0
2021-07-16 09:55:00,86.27,86.27,86.26,86.27,18537.0,76.5596,76.5596,76.5507,76.5596,18537.0
2021-07-16 10:00:00,86.26,86.29,86.26,86.28,167320.0,76.5507,76.5773,76.5507,76.5684,167320.0
2021-07-16 10:05:00,86.28,86.3,86.26,86.29,62635.0,76.5684,76.5862,76.5507,76.5773,62635.0
2021-07-16 10:10:00,86.3,86.31,86.29,86.31,35322.0,76.5862,76.5951,76.5773,76.5951,35322.0
2021-07-16 10:15:00,86.31,86.32,86.31,86.32,118207.0,76.5951,76.6039,76.5951,76.6039,118207.0
2021-07-16 10:20:00,86.33,86.34,86.31,86.33,68191.0,76.6128,76.6217,76.5951,76.6128,68191.0
2021-07-16 10:25:00,86.34,86.34,86.32,86.33,199042.0,76.6217,76.6217,76.6039,76.6128,199042.0
2021-07-16 10:30:00,86.34,86.34,86.32,86.34,111171.0,76.6217,76.6217,76.6039,76.6217,111171.0
2021-07-16 10:35:00,86.34,86.35,86.33,86.34,89272.0,76.6217,76.6305,76.6128,76.6217,89272.0
2021-07-16 10:40:00,86.34,86.35,86.33,86.34,34278.0,76.6217,76.6305,76.6128,76.6217,34278.0
2021-07-16 10:45:00,86.33,86.34,86.3,86.31,24921.0,76.6128,76.6217,76.5862,76.5951,24921.0
2021-07-16 10:50:00,86.31,86.31,86.3,86.3,29906.0,76.5951,76.5951,76.5862,76.5862,29906.0
2021-07-16 10:55:00,86.31,86.31,86.3,86.3,11051.0,76.5951,76.5951,76.5862,76.5862,11051.0
2021-07-16 11:00:00,86.31,86.31,86.29,86.31,36207.0,76.5951,76.5951,76.5773,76.5951,36207.0
2021-07-16 11:05:00,86.31,86.31,86.29,86.3,17769.0,76.5951,76.5951,76.5773,76.5862,17769.0
2021-07-16 11:10:00,86.3,86.3,86.29,86.3,43948.0,76.5862,76.5862,76.5773,76.5862,43948.0
2021-07-16 11:15:00,86.3,86.3,86.27,86.28,96709.0,76.5862,76.5862,76.5596,76.5684,96709.0
2021-07-16 11:20:00,86.27,86.28,86.27,86.28,14279.0,76.5596,76.5684,76.5596,76.5684,14279.0
2021-07-16 11:25:00,86.28,86.28,86.27,86.28,25003.0,76.5684,76.5684,76.5596,76.5684,25003.0
2021-07-16 11:30:00,86.27,86.28,86.27,86.28,47564.0,76.5596,76.5684,76.5596,76.5684,47564.0
2021-07-16 11:35:00,86.28,86.29,86.27,86.29,45545.0,76.5684,76.5773,76.5596,76.5773,45545.0
2021-07-16 11:40:00,86.28,86.29,86.27,86.28,103472.0,76.5684,76.5773,76.5596,76.5684,103472.0
2021-07-16 11:45:00,86.29,86.31,86.28,86.3,101309.0,76.5773,76.5951,76.5684,76.5862,101309.0
2021-07-16 11:50:00,86.31,86.33,86.3,86.33,103037.0,76.5951,76.6128,76.5862,76.6128,103037.0
2021-07-16 11:55:00,86.33,86.33,86.32,86.33,81104.0,76.6128,76.6128,76.6039,76.6128,81104.0
2021-07-16 12:00:00,86.33,86.33,86.3,86.31,24998.0,76.6128,76.6128,76.5862,76.5951,24998.0
2021-07-16 12:05:00,86.32,86.32,86.31,86.31,26075.0,76.6039,76.6039,76.5951,76.5951,26075.0
2021-07-16 12:10:00,86.31,86.32,86.31,86.31,11846.0,76.5951,76.6039,76.5951,76.5951,11846.0
2021-07-16 12:15:00,86.31,86.35,86.31,86.34,94869.0,76.5951,76.6305,76.5951,76.6217,94869.0
2021-07-16 12:20:00,86.34,86.35,86.33,86.34,39568.0,76.6217,76.6305,76.6128,76.6217,39568.0
2021-07-16 12:25:00,86.34,86.35,86.33,86.34,48252.0,76.6217,76.6305,76.6128,76.6217,48252.0
2021-07-16 12:30:00,86.34,86.35,86.33,86.34,43423.0,76.6217,76.6305,76.6128,76.6217,43423.0
2021-07-16 12:35:00,86.34,86.35,86.33,86.35,30453.0,76.6217,76.6305,76.6128,76.6305,30453.0
2021-07-16 12:40:00,86.34,86.34,86.32,86.33,61517.0,76.6217,76.6217,76.6039,76.6128,61517.0
2021-07-16 12:45:00,86.32,86.33,86.32,86.33,33401.0,76.6039,76.6128,76.6039,76.6128,33401.0
2021-07-16 12:50:00,86.33,86.33,86.32,86.33,35270.0,76.6128,76.6128,76.6039,76.6128,35270.0
2021-07-16 12:55:00,86.33,86.33,86.32,86.33,18589.0,76.6128,76.6128,76.6039,76.6128,18589.0
2021-07-16 13:00:00,86.33,86.33,86.32,86.32,16176.0,76.6128,76.6128,76.6039,76.6039,16176.0
2021-07-16 13:05:00,86.33,86.35,86.32,86.33,103794.0,76.6128,76.6305,76.6039,76.6128,103794.0
2021-07-16 13:10:00,86.33,86.35,86.33,86.35,7106.0,76.6128,76.6305,76.6128,76.6305,7106.0
2021-07-16 13:15:00,86.35,86.35,86.34,86.35,25785.0,76.6305,76.6305,76.6217,76.6305,25785.0
2021-07-16 13:20:00,86.34,86.35,86.34,86.34,12386.0,76.6217,76.6305,76.6217,76.6217,12386.0
2021-07-16 13:25:00,86.34,86.36,86.34,86.35,31643.0,76.6217,76.6394,76.6217,76.6305,31643.0
2021-07-16 13:30:00,86.36,86.37,86.35,86.37,25348.0,76.6394,76.6483,76.6305,76.6483,25348.0
2021-07-16 13:35:00,86.37,86.37,86.36,86.36,46575.0,76.6483,76.6483,76.6394,76.6394,46575.0
2021-07-16 13:40:00,86.36,86.37,86.35,86.35,16302.0,76.6394,76.6483,76.6305,76.6305,16302.0
2021-07-16 13:45:00,86.36,86.36,86.35,86.36,23609.0,76.6394,76.6394,76.6305,76.6394,23609.0
2021-07-16 13:50:00,86.36,86.36,86.35,86.36,9656.0,76.6394,76.6394,76.6305,76.6394,9656.0
2021-07-16 13:55:00,86.35,86.36,86.35,86.36,13859.0,76.6305,76.6394,76.6305,76.6394,13859.0
2021-07-16 14:00:00,86.35,86.36,86.34,86.34,16121.0,76.6305,76.6394,76.6217,76.6217,16121.0
2021-07-16 14:05:00,86.35,86.35,86.34,86.34,97255.0,76.6305,76.6305,76.6217,76.6217,97255.0
2021-07-16 14:10:00,86.35,86.35,86.34,86.34,53377.0,76.6305,76.6305,76.6217,76.6217,53377.0
2021-07-16 14:15:00,86.34,86.35,86.33,86.34,64310.0,76.6217,76.6305,76.6128,76.6217,64310.0
2021-07-16 14:20:00,86.33,86.34,86.33,86.34,9815.0,76.6128,76.6217,76.6128,76.6217,9815.0
2021-07-16 14:25:00,86.33,86.33,86.32,86.32,53746.0,76.6128,76.6128,76.6039,76.6039,53746.0
2021-07-16 14:30:00,86.33,86.33,86.32,86.33,51140.0,76.6128,76.6128,76.6039,76.6128,51140.0
2021-07-16 14:35:00,86.33,86.34,86.32,86.34,88723.0,76.6128,76.6217,76.6039,76.6217,88723.0
2021-07-16 14:40:00,86.34,86.34,86.33,86.34,26362.0,76.6217,76.6217,76.6128,76.6217,26362.0
2021-07-16 14:45:00,86.34,86.34,86.33,86.34,56604.0,76.6217,76.6217,76.6128,76.6217,56604.0
2021-07-16 14:50:00,86.34,86.34,86.33,86.34,47829.0,76.6217,76.6217,76.6128,76.6217,47829.0
2021-07-16 14:55:00,86.33,86.36,86.33,86.36,159333.0,76.6128,76.6394,76.6128,76.6394,159333.0
2021-07-16 15:00:00,86.36,86.36,86.35,86.36,75182.0,76.6394,76.6394,76.6305,76.6394,75182.0
2021-07-16 15:05:00,86.36,86.36,86.35,86.36,38188.0,76.6394,76.6394,76.6305,76.6394,38188.0
2021-07-16 15:10:00,86.36,86.36,86.35,86.35,59623.0,76.6394,76.6394,76.6305,76.6305,59623.0
2021-07-16 15:15:00,86.34,86.35,86.34,86.34,33555.0,76.6217,76.6305,76.6217,76.6217,33555.0
2021-07-16 15:20:00,86.34,86.35,86.34,86.34,76972.0,76.6217,76.6305,76.6217,76.6217,76972.0
2021-07-16 15:25:00,86.35,86.35,86.34,86.34,61993.0,76.6305,76.6305,76.6217,76.6217,61993.0
2021-07-16 15:30:00,86.35,86.35,86.34,86.34,70194.0,76.6305,76.6305,76.6217,76.6217,70194.0
2021-07-16 15:35:00,86.34,86.35,86.34,86.34,29798.0,76.6217,76.6305,76.6217,76.6217,29798.0
2021-07-16 15:40:00,86.34,86.35,86.34,86.34,52135.0,76.6217,76.6305,76.6217,76.6217,52135.0
2021-07-16 15:45:00,86.34,86.35,86.34,86.34,13874.0,76.6217,76.6305,76.6217,76.6217,13874.0
2021-07-16 15:50:00,86.34,86.35,86.33,86.33,88547.0,76.6217,76.6305,76.6128,76.6128,88547.0
2021-07-16 15:55:00,86.33,86.34,86.32,86.32,114120.0,76.6128,76.6217,76.6039,76.6039,114120.0
2021-07-19 09:30:00,86.71,86.72,86.68,86.72,257536.0,76.95,76.9589,76.9234,76.9589,257536.0
2021-07-19 09:35:00,86.72,86.73,86.7,86.72,178129.0,76.9589,76.9678,76.9412,76.9589,178129.0
2021-07-19 09:40:00,86.72,86.73,86.69,86.7,272770.0,76.9589,76.9678,76.9323,76.9412,272770.0
2021-07-19 09:45:00,86.7,86.73,86.7,86.72,89540.0,76.9412,76.9678,76.9412,76.9589,89540.0
2021-07-19 09:50:00,86.72,86.73,86.7,86.72,44366.0,76.9589,76.9678,76.9412,76.9589,44366.0
2021-07-19 09:55:00,86.72,86.73,86.71,86.72,22022.0,76.9589,76.9678,76.95,76.9589,22022.0
2021-07-19 10:00:00,86.73,86.76,86.72,86.76,54357.0,76.9678,76.9944,76.9589,76.9944,54357.0
2021-07-19 10:05:00,86.76,86.78,86.75,86.78,154315.0,76.9944,77.0121,76.9855,77.0121,154315.0
2021-07-19 10:10:00,86.77,86.81,86.77,86.81,234797.0,77.0033,77.0388,77.0033,77.0388,234797.0
2021-07-19 10:15:00,86.81,86.89,86.8,86.88,224381.0,77.0388,77.1098,77.0299,77.1009,224381.0
2021-07-19 10:20:00,86.88,86.88,86.82,86.82,49099.0,77.1009,77.1009,77.0476,77.0476,49099.0
2021-07-19 10:25:00,86.82,86.89,86.82,86.89,130078.0,77.0476,77.1098,77.0476,77.1098,130078.0
2021-07-19 10:30:00,86.88,86.89,86.84,86.86,86020.0,77.1009,77.1098,77.0654,77.0831,86020.0
2021-07-19 10:35:00,86.85,86.87,86.84,86.85,47528.0,77.0743,77.092,77.0654,77.0743,47528.0
2021-07-19 10:40:00,86.85,86.88,86.84,86.86,126075.0,77.0743,77.1009,77.0654,77.0831,126075.0
2021-07-19 10:45:00,86.86,86.86,86.82,86.84,63095.0,77.0831,77.0831,77.0476,77.0654,63095.0
2021-07-19 10:50:00,86.83,86.86,86.82,86.84,153007.0,77.0565,77.0831,77.0476,77.0654,153007.0
2021-07-19 10:55:00,86.84,86.87,86.83,86.87,95899.0,77.0654,77.092,77.0565,77.092,95899.0
2021-07-19 11:00:00,86.87,86.87,86.82,86.83,69022.0,77.092,77.092,77.0476,77.0565,69022.0
2021-07-19 11:05:00,86.83,86.83,86.79,86.8,95754.0,77.0565,77.0565,77.021,77.0299,95754.0
2021-07-19 11:10:00,86.8,86.81,86.78,86.79,58199.0,77.0299,77.0388,77.0121,77.021,58199.0
2021-07-19 11:15:00,86.78,86.79,86.76,86.77,49185.0,77.0121,77.021,76.9944,77.0033,49185.0
2021-07-19 11:20:00,86.77,86.78,86.75,86.77,35159.0,77.0033,77.0121,76.9855,77.0033,35159.0
2021-07-19 11:25:00,86.77,86.78,86.75,86.76,120874.0,77.0033,77.0121,76.9855,76.9944,120874.0
2021-07-19 11:30:00,86.76,86.76,86.71,86.71,33339.0,76.9944,76.9944,76.95,76.95,33339.0
2021-07-19 11:35:00,86.71,86.73,86.71,86.72,55106.0,76.95,76.9678,76.95,76.9589,55106.0
2021-07-19 11:40:00,86.72,86.73,86.71,86.72,54020.0,76.9589,76.9678,76.95,76.9589,54020.0
2021-07-19 11:45:00,86.73,86.73,86.72,86.73,11460.0,76.9678,76.9678,76.9589,76.9678,11460.0
2021-07-19 11:50:00,86.73,86.73,86.7,86.7,111822.0,76.9678,76.9678,76.9412,76.9412,111822.0
2021-07-19 11:55:00,86.7,86.71,86.69,86.7,647486.0,76.9412,76.95,76.9323,76.9412,647486.0
2021-07-19 12:00:00,86.7,86.72,86.69,86.69,89854.0,76.9412,76.9589,76.9323,76.9323,89854.0
2021-07-19 12:05:00,86.7,86.7,86.68,86.7,92482.0,76.9412,76.9412,76.9234,76.9412,92482.0
2021-07-19 12:10:00,86.7,86.75,86.69,86.75,161201.0,76.9412,76.9855,76.9323,76.9855,161201.0
2021-07-19 12:15:00,86.75,86.75,86.73,86.75,90065.0,76.9855,76.9855,76.9678,76.9855,90065.0
2021-07-19 12:20:00,86.75,86.76,86.74,86.75,160018.0,76.9855,76.9944,76.9767,76.9855,160018.0
2021-07-19 12:25:00,86.76,86.78,86.75,86.77,55799.0,76.9944,77.0121,76.9855,77.0033,55799.0
2021-07-19 12:30:00,86.78,86.78,86.76,86.77,47502.0,77.0121,77.0121,76.9944,77.0033,47502.0
2021-07-19 12:35:00,86.76,86.8,86.76,86.8,39337.0,76.9944,77.0299,76.9944,77.0299,39337.0
2021-07-19 12:40:00,86.8,86.81,86.79,86.81,31773.0,77.0299,77.0388,77.021,77.0388,31773.0
2021-07-19 12:45:00,86.8,86.81,86.79,86.8,87954.0,77.0299,77.0388,77.021,77.0299,87954.0
2021-07-19 12:50:00,86.81,86.81,86.79,86.79,40514.0,77.0388,77.0388,77.021,77.021,40514.0
2021-07-19 12:55:00,86.8,86.83,86.79,86.83,51209.0,77.0299,77.0565,77.021,77.0565,51209.0
2021-07-19 13:00:00,86.82,86.83,86.8,86.81,27397.0,77.0476,77.0565,77.0299,77.0388,27397.0
2021-07-19 13:05:00,86.81,86.82,86.8,86.81,22209.0,77.0388,77.0476,77.0299,77.0388,22209.0
2021-07-19 13:10:00,86.81,86.81,86.8,86.8,94933.0,77.0388,77.0388,77.0299,77.0299,94933.0
2021-07-19 13:15:00,86.8,86.81,86.79,86.8,26819.0,77.0299,77.0388,77.021,77.0299,26819.0
2021-07-19 13:20:00,86.8,86.82,86.8,86.82,12797.0,77.0299,77.0476,77.0299,77.0476,12797.0
2021-07-19 13:25:00,86.82,86.84,86.81,86.83,38933.0,77.0476,77.0654,77.0388,77.0565,38933.0
2021-07-19 13:30:00,86.83,86.83,86.82,86.83,15485.0,77.0565,77.0565,77.0476,77.0565,15485.0
2021-07-19 13:35:00,86.82,86.83,86.81,86.83,33357.0,77.0476,77.0565,77.0388,77.0565,33357.0
2021-07-19 13:40:00,86.83,86.83,86.82,86.83,33371.0,77.0565,77.0565,77.0476,77.0565,33371.0
2021-07-19 13:45:00,86.83,86.83,86.82,86.82,15199.0,77.0565,77.0565,77.0476,77.0476,15199.0
2021-07-19 13:50:00,86.82,86.83,86.82,86.83,33768.0,77.0476,77.0565,77.0476,77.0565,33768.0
2021-07-19 13:55:00,86.83,86.83,86.82,86.83,27216.0,77.0565,77.0565,77.0476,77.0565,27216.0
2021-07-19 14:00:00,86.83,86.83,86.8,86.81,38580.0,77.0565,77.0565,77.0299,77.0388,38580.0
2021-07-19 14:05:00,86.81,86.81,86.8,86.81,52786.0,77.0388,77.0388,77.0299,77.0388,52786.0
2021-07-19 14:10:00,86.81,86.81,86.8,86.81,25093.0,77.0388,77.0388,77.0299,77.0388,25093.0
2021-07-19 14:15:00,86.81,86.81,86.78,86.79,58303.0,77.0388,77.0388,77.0121,77.021,58303.0
2021-07-19 14:20:00,86.79,86.79,86.76,86.76,20191.0,77.021,77.021,76.9944,76.9944,20191.0
2021-07-19 14:25:00,86.77,86.78,86.76,86.77,16964.0,77.0033,77.0121,76.9944,77.0033,16964.0
2021-07-19 14:30:00,86.78,86.78,86.77,86.78,22491.0,77.0121,77.0121,77.0033,77.0121,22491.0
2021-07-19 14:35:00,86.77,86.79,86.77,86.79,40329.0,77.0033,77.021,77.0033,77.021,40329.0
2021-07-19 14:40:00,86.78,86.79,86.78,86.79,18036.0,77.0121,77.021,77.0121,77.021,18036.0
2021-07-19 14:45:00,86.79,86.81,86.78,86.81,88924.0,77.021,77.0388,77.0121,77.0388,88924.0
2021-07-19 14:50:00,86.81,86.82,86.8,86.82,35630.0,77.0388,77.0476,77.0299,77.0476,35630.0
2021-07-19 14:55:00,86.81,86.83,86.81,86.83,48305.0,77.0388,77.0565,77.0388,77.0565,48305.0
2021-07-19 15:00:00,86.83,86.87,86.83,86.86,96230.0,77.0565,77.092,77.0565,77.0831,96230.0
2021-07-19 15:05:00,86.86,86.86,86.85,86.85,41524.0,77.0831,77.0831,77.0743,77.0743,41524.0
2021-07-19 15:10:00,86.86,86.86,86.85,86.86,78869.0,77.0831,77.0831,77.0743,77.0831,78869.0
2021-07-19 15:15:00,86.86,86.87,86.85,86.87,42960.0,77.0831,77.092,77.0743,77.092,42960.0
2021-07-19 15:20:00,86.87,86.87,86.85,86.85,67109.0,77.092,77.092,77.0743,77.0743,67109.0
2021-07-19 15:25:00,86.86,86.86,86.85,86.86,36551.0,77.0831,77.0831,77.0743,77.0831,36551.0
2021-07-19 15:30:00,86.85,86.86,86.84,86.84,43610.0,77.0743,77.0831,77.0654,77.0654,43610.0
2021-07-19 15:35:00,86.84,86.85,86.82,86.83,50508.0,77.0654,77.0743,77.0476,77.0565,50508.0
2021-07-19 15:40:00,86.83,86.84,86.82,86.84,82439.0,77.0565,77.0654,77.0476,77.0654,82439.0
2021-07-19 15:45:00,86.83,86.84,86.8,86.81,22660.0,77.0565,77.0654,77.0299,77.0388,22660.0
2021-07-19 15:50:00,86.81,86.81,86.8,86.81,35305.0,77.0388,77.0388,77.0299,77.0388,35305.0
2021-07-19 15:55:00,86.81,86.82,86.79,86.82,110359.0,77.0388,77.0476,77.021,77.0476,110359.0
2021-07-20 09:30:00,87.05,87.08,87.01,87.02,148446.0,77.2518,77.2784,77.2163,77.2251,148446.0
2021-07-20 09:35:00,87.02,87.05,87.01,87.04,75842.0,77.2251,77.2518,77.2163,77.2429,75842.0
2021-07-20 09:40:00,87.05,87.05,87.0,87.01,58995.0,77.2518,77.2518,77.2074,77.2163,58995.0
2021-07-20 09:45:00,87.01,87.02,86.96,86.96,97524.0,77.2163,77.2251,77.1719,77.1719,97524.0
2021-07-20 09:50:00,86.96,86.97,86.93,86.94,189251.0,77.1719,77.1808,77.1453,77.1541,189251.0
2021-07-20 09:55:00,86.93,86.94,86.91,86.94,179313.0,77.1453,77.1541,77.1275,77.1541,179313.0
2021-07-20 10:00:00,86.93,86.96,86.92,86.95,37844.0,77.1453,77.1719,77.1364,77.163,37844.0
2021-07-20 10:05:00,86.95,86.95,86.92,86.92,101279.0,77.163,77.163,77.1364,77.1364,101279.0
2021-07-20 10:10:00,86.92,86.96,86.92,86.94,136424.0,77.1364,77.1719,77.1364,77.1541,136424.0
2021-07-20 10:15:00,86.93,86.94,86.89,86.9,106901.0,77.1453,77.1541,77.1098,77.1186,106901.0
2021-07-20 10:20:00,86.9,86.9,86.87,86.89,54291.0,77.1186,77.1186,77.092,77.1098,54291.0
2021-07-20 10:25:00,86.89,86.89,86.86,86.88,86187.0,77.1098,77.1098,77.0831,77.1009,86187.0
2021-07-20 10:30:00,86.88,86.89,86.87,86.87,63432.0,77.1009,77.1098,77.092,77.092,63432.0
2021-07-20 10:35:00,86.88,86.88,86.83,86.84,29287.0,77.1009,77.1009,77.0565,77.0654,29287.0
2021-07-20 10:40:00,86.83,86.84,86.76,86.77,65515.0,77.0565,77.0654,76.9944,77.0033,65515.0
2021-07-20 10:45:00,86.77,86.78,86.71,86.72,158127.0,77.0033,77.0121,76.95,76.9589,158127.0
2021-07-20 10:50:00,86.72,86.75,86.71,86.73,132044.0,76.9589,76.9855,76.95,76.9678,132044.0
2021-07-20 10:55:00,86.73,86.76,86.72,86.74,68220.0,76.9678,76.9944,76.9589,76.9767,68220.0
2021-07-20 11:00:00,86.75,86.78,86.72,86.75,107674.0,76.9855,77.0121,76.9589,76.9855,107674.0
2021-07-20 11:05:00,86.75,86.76,86.73,86.75,134748.0,76.9855,76.9944,76.9678,76.9855,134748.0
2021-07-20 11:10:00,86.75,86.77,86.73,86.76,106237.0,76.9855,77.0033,76.9678,76.9944,106237.0
2021-07-20 11:15:00,86.76,86.77,86.74,86.77,108908.0,76.9944,77.0033,76.9767,77.0033,108908.0
2021-07-20 11:20:00,86.77,86.77,86.72,86.73,112155.0,77.0033,77.0033,76.9589,76.9678,112155.0
2021-07-20 11:25:00,86.73,86.74,86.71,86.72,44581.0,76.9678,76.9767,76.95,76.9589,44581.0
2021-07-20 11:30:00,86.73,86.74,86.71,86.72,135010.0,76.9678,76.9767,76.95,76.9589,135010.0
2021-07-20 11:35:00,86.72,86.75,86.71,86.75,56333.0,76.9589,76.9855,76.95,76.9855,56333.0
2021-07-20 11:40:00,86.75,86.75,86.7,86.7,31735.0,76.9855,76.9855,76.9412,76.9412,31735.0
2021-07-20 11:45:00,86.7,86.71,86.67,86.68,109593.0,76.9412,76.95,76.9145,76.9234,109593.0
2021-07-20 11:50:00,86.69,86.71,86.68,86.7,28929.0,76.9323,76.95,76.9234,76.9412,28929.0
2021-07-20 11:55:00,86.7,86.7,86.68,86.7,59774.0,76.9412,76.9412,76.9234,76.9412,59774.0
2021-07-20 12:00:00,86.7,86.74,86.69,86.74,62396.0,76.9412,76.9767,76.9323,76.9767,62396.0
2021-07-20 12:05:00,86.73,86.77,86.73,86.77,56337.0,76.9678,77.0033,76.9678,77.0033,56337.0
2021-07-20 12:10:00,86.77,86.77,86.75,86.76,61072.0,77.0033,77.0033,76.9855,76.9944,61072.0
2021-07-20 12:15:00,86.76,86.76,86.73,86.73,73182.0,76.9944,76.9944,76.9678,76.9678,73182.0
2021-07-20 12:20:00,86.73,86.74,86.68,86.68,56200.0,76.9678,76.9767,76.9234,76.9234,56200.0
2021-07-20 12:25:00,86.68,86.72,86.67,86.72,100223.0,76.9234,76.9589,76.9145,76.9589,100223.0
2021-07-20 12:30:00,86.72,86.73,86.72,86.72,91181.0,76.9589,76.9678,76.9589,76.9589,91181.0
2021-07-20 12:35:00,86.73,86.75,86.72,86.75,27886.0,76.9678,76.9855,76.9589,76.9855,27886.0
2021-07-20 12:40:00,86.75,86.75,86.73,86.73,24353.0,76.9855,76.9855,76.9678,76.9678,24353.0
2021-07-20 12:45:00,86.73,86.74,86.72,86.73,37287.0,76.9678,76.9767,76.9589,76.9678,37287.0
2021-07-20 12:50:00,86.73,86.73,86.72,86.73,33088.0,76.9678,76.9678,76.9589,76.9678,33088.0
2021-07-20 12:55:00,86.73,86.74,86.72,86.73,39467.0,76.9678,76.9767,76.9589,76.9678,39467.0
2021-07-20 13:00:00,86.73,86.74,86.72,86.73,30434.0,76.9678,76.9767,76.9589,76.9678,30434.0
2021-07-20 13:05:00,86.73,86.74,86.71,86.74,50378.0,76.9678,76.9767,76.95,76.9767,50378.0
2021-07-20 13:10:00,86.74,86.75,86.73,86.73,26329.0,76.9767,76.9855,76.9678,76.9678,26329.0
2021-07-20 13:15:00,86.73,86.74,86.73,86.73,10757.0,76.9678,76.9767,76.9678,76.9678,10757.0
2021-07-20 13:20:00,86.73,86.74,86.71,86.73,17019.0,76.9678,76.9767,76.95,76.9678,17019.0
2021-07-20 13:25:00,86.73,86.73,86.71,86.73,26472.0,76.9678,76.9678,76.95,76.9678,26472.0
2021-07-20 13:30:00,86.73,86.75,86.72,86.74,22876.0,76.9678,76.9855,76.9589,76.9767,22876.0
2021-07-20 13:35:00,86.75,86.75,86.73,86.73,21897.0,76.9855,76.9855,76.9678,76.9678,21897.0
2021-07-20 13:40:00,86.73,86.76,86.73,86.75,95619.0,76.9678,76.9944,76.9678,76.9855,95619.0
2021-07-20 13:45:00,86.76,86.76,86.73,86.73,17889.0,76.9944,76.9944,76.9678,76.9678,17889.0
2021-07-20 13:50:00,86.73,86.75,86.73,86.75,48660.0,76.9678,76.9855,76.9678,76.9855,48660.0
2021-07-20 13:55:00,86.75,86.76,86.74,86.76,25368.0,76.9855,76.9944,76.9767,76.9944,25368.0
2021-07-20 14:00:00,86.76,86.76,86.74,86.76,20141.0,76.9944,76.9944,76.9767,76.9944,20141.0
2021-07-20 14:05:00,86.76,86.76,86.74,86.74,16749.0,76.9944,76.9944,76.9767,76.9767,16749.0
2021-07-20 14:10:00,86.74,86.75,86.74,86.75,29358.0,76.9767,76.9855,76.9767,76.9855,29358.0
2021-07-20 14:15:00,86.75,86.75,86.74,86.75,71332.0,76.9855,76.9855,76.9767,76.9855,71332.0
2021-07-20 14:20:00,86.75,86.75,86.74,86.75,38085.0,76.9855,76.9855,76.9767,76.9855,38085.0
2021-07-20 14:25:00,86.75,86.76,86.74,86.76,76507.0,76.9855,76.9944,76.9767,76.9944,76507.0
2021-07-20 14:30:00,86.76,86.77,86.75,86.77,46035.0,76.9944,77.0033,76.9855,77.0033,46035.0
2021-07-20 14:35:00,86.77,86.77,86.74,86.75,46698.0,77.0033,77.0033,76.9767,76.9855,46698.0
2021-07-20 14:40:00,86.75,86.75,86.73,86.75,50006.0,76.9855,76.9855,76.9678,76.9855,50006.0
2021-07-20 14:45:00,86.75,86.75,86.74,86.75,12692.0,76.9855,76.9855,76.9767,76.9855,12692.0
2021-07-20 14:50:00,86.75,86.76,86.74,86.75,43676.0,76.9855,76.9944,76.9767,76.9855,43676.0
2021-07-20 14:55:00,86.76,86.76,86.73,86.75,70683.0,76.9944,76.9944,76.9678,76.9855,70683.0
2021-07-20 15:00:00,86.75,86.76,86.74,86.76,20689.0,76.9855,76.9944,76.9767,76.9944,20689.0
2021-07-20 15:05:00,86.76,86.76,86.75,86.76,45807.0,76.9944,76.9944,76.9855,76.9944,45807.0
2021-07-20 15:10:00,86.76,86.76,86.74,86.75,29829.0,76.9944,76.9944,76.9767,76.9855,29829.0
2021-07-20 15:15:00,86.75,86.75,86.72,86.73,39813.0,76.9855,76.9855,76.9589,76.9678,39813.0
2021-07-20 15:20:00,86.73,86.73,86.72,86.73,37663.0,76.9678,76.9678,76.9589,76.9678,37663.0
2021-07-20 15:25:00,86.73,86.73,86.72,86.73,37353.0,76.9678,76.9678,76.9589,76.9678,37353.0
2021-07-20 15:30:00,86.73,86.73,86.7,86.7,226435.0,76.9678,76.9678,76.9412,76.9412,226435.0
2021-07-20 15:35:00,86.7,86.71,86.7,86.7,222192.0,76.9412,76.95,76.9412,76.9412,222192.0
2021-07-20 15:40:00,86.71,86.72,86.7,86.72,63596.0,76.95,76.9589,76.9412,76.9589,63596.0
2021-07-20 15:45:00,86.72,86.73,86.71,86.72,49950.0,76.9589,76.9678,76.95,76.9589,49950.0
2021-07-20 15:50:00,86.72,86.74,86.71,86.73,151371.0,76.9589,76.9767,76.95,76.9678,151371.0
2021-07-20 15:55:00,86.73,86.74,86.72,86.73,176137.0,76.9678,76.9767,76.9589,76.9678,176137.0
2021-07-21 09:30:00,86.49,86.51,86.47,86.49,162318.0,76.7548,76.7725,76.737,76.7548,162318.0
2021-07-21 09:35:00,86.49,86.5,86.44,86.45,92120.0,76.7548,76.7637,76.7104,76.7193,92120.0
2021-07-21 09:40:00,86.45,86.49,86.44,86.48,228730.0,76.7193,76.7548,76.7104,76.7459,228730.0
2021-07-21 09:45:00,86.48,86.48,86.46,86.48,63623.0,76.7459,76.7459,76.7282,76.7459,63623.0
2021-07-21 09:50:00,86.48,86.49,86.46,86.48,135466.0,76.7459,76.7548,76.7282,76.7459,135466.0
2021-07-21 09:55:00,86.47,86.49,86.47,86.49,180343.0,76.737,76.7548,76.737,76.7548,180343.0
2021-07-21 10:00:00,86.5,86.51,86.48,86.51,58182.0,76.7637,76.7725,76.7459,76.7725,58182.0
2021-07-21 10:05:00,86.51,86.52,86.5,86.51,52791.0,76.7725,76.7814,76.7637,76.7725,52791.0
2021-07-21 10:10:00,86.51,86.53,86.5,86.51,74165.0,76.7725,76.7903,76.7637,76.7725,74165.0
2021-07-21 10:15:00,86.51,86.51,86.48,86.51,43010.0,76.7725,76.7725,76.7459,76.7725,43010.0
2021-07-21 10:20:00,86.5,86.53,86.5,86.52,38542.0,76.7637,76.7903,76.7637,76.7814,38542.0
2021-07-21 10:25:00,86.53,86.53,86.51,86.52,93608.0,76.7903,76.7903,76.7725,76.7814,93608.0
2021-07-21 10:30:00,86.52,86.54,86.47,86.48,72178.0,76.7814,76.7992,76.737,76.7459,72178.0
2021-07-21 10:35:00,86.48,86.49,86.45,86.45,46541.0,76.7459,76.7548,76.7193,76.7193,46541.0
2021-07-21 10:40:00,86.45,86.46,86.44,86.45,36088.0,76.7193,76.7282,76.7104,76.7193,36088.0
2021-07-21 10:45:00,86.45,86.47,86.44,86.47,44233.0,76.7193,76.737,76.7104,76.737,44233.0
2021-07-21 10:50:00,86.47,86.47,86.43,86.44,38950.0,76.737,76.737,76.7015,76.7104,38950.0
2021-07-21 10:55:00,86.44,86.44,86.41,86.41,186822.0,76.7104,76.7104,76.6838,76.6838,186822.0
2021-07-21 11:00:00,86.41,86.45,86.41,86.45,139075.0,76.6838,76.7193,76.6838,76.7193,139075.0
2021-07-21 11:05:00,86.45,86.45,86.43,86.44,25930.0,76.7193,76.7193,76.7015,76.7104,25930.0
2021-07-21 11:10:00,86.44,86.44,86.42,86.42,92294.0,76.7104,76.7104,76.6927,76.6927,92294.0
2021-07-21 11:15:00,86.42,86.43,86.41,86.42,24114.0,76.6927,76.7015,76.6838,76.6927,24114.0
2021-07-21 11:20:00,86.42,86.44,86.41,86.44,81394.0,76.6927,76.7104,76.6838,76.7104,81394.0
2021-07-21 11:25:00,86.44,86.46,86.43,86.46,29185.0,76.7104,76.7282,76.7015,76.7282,29185.0
2021-07-21 11:30:00,86.46,86.47,86.45,86.45,77774.0,76.7282,76.737,76.7193,76.7193,77774.0
2021-07-21 11:35:00,86.45,86.47,86.43,86.43,42456.0,76.7193,76.737,76.7015,76.7015,42456.0
2021-07-21 11:40:00,86.44,86.44,86.42,86.44,35932.0,76.7104,76.7104,76.6927,76.7104,35932.0
2021-07-21 11:45:00,86.44,86.45,86.43,86.45,51451.0,76.7104,76.7193,76.7015,76.7193,51451.0
2021-07-21 11:50:00,86.45,86.45,86.44,86.45,26253.0,76.7193,76.7193,76.7104,76.7193,26253.0
2021-07-21 11:55:00,86.45,86.46,86.44,86.45,76728.0,76.7193,76.7282,76.7104,76.7193,76728.0
2021-07-21 12:00:00,86.45,86.45,86.43,86.44,47630.0,76.7193,76.7193,76.7015,76.7104,47630.0
2021-07-21 12:05:00,86.44,86.44,86.43,86.43,46190.0,76.7104,76.7104,76.7015,76.7015,46190.0
2021-07-21 12:10:00,86.43,86.44,86.42,86.44,59810.0,76.7015,76.7104,76.6927,76.7104,59810.0
2021-07-21 12:15:00,86.44,86.44,86.42,86.43,48932.0,76.7104,76.7104,76.6927,76.7015,48932.0
2021-07-21 12:20:00,86.43,86.43,86.41,86.43,58346.0,76.7015,76.7015,76.6838,76.7015,58346.0
2021-07-21 12:25:00,86.43,86.44,86.42,86.43,35451.0,76.7015,76.7104,76.6927,76.7015,35451.0
2021-07-21 12:30:00,86.44,86.45,86.43,86.45,86773.0,76.7104,76.7193,76.7015,76.7193,86773.0
2021-07-21 12:35:00,86.44,86.45,86.43,86.44,38755.0,76.7104,76.7193,76.7015,76.7104,38755.0
2021-07-21 12:40:00,86.44,86.44,86.43,86.44,40261.0,76.7104,76.7104,76.7015,76.7104,40261.0
2021-07-21 12:45:00,86.44,86.44,86.43,86.44,27664.0,76.7104,76.7104,76.7015,76.7104,27664.0
2021-07-21 12:50:00,86.44,86.44,86.42,86.43,80807.0,76.7104,76.7104,76.6927,76.7015,80807.0
2021-07-21 12:55:00,86.42,86.42,86.4,86.41,58059.0,76.6927,76.6927,76.6749,76.6838,58059.0
2021-07-21 13:00:00,86.41,86.43,86.36,86.4,303621.0,76.6838,76.7015,76.6394,76.6749,303621.0
2021-07-21 13:05:00,86.41,86.44,86.4,86.43,97845.0,76.6838,76.7104,76.6749,76.7015,97845.0
2021-07-21 13:10:00,86.43,86.44,86.4,86.41,129750.0,76.7015,76.7104,76.6749,76.6838,129750.0
2021-07-21 13:15:00,86.4,86.41,86.39,86.41,38508.0,76.6749,76.6838,76.666,76.6838,38508.0
2021-07-21 13:20:00,86.41,86.45,86.4,86.45,61151.0,76.6838,76.7193,76.6749,76.7193,61151.0
2021-07-21 13:25:00,86.45,86.46,86.44,86.45,96593.0,76.7193,76.7282,76.7104,76.7193,96593.0
2021-07-21 13:30:00,86.45,86.47,86.44,86.45,77095.0,76.7193,76.737,76.7104,76.7193,77095.0
2021-07-21 13:35:00,86.45,86.46,86.44,86.45,31381.0,76.7193,76.7282,76.7104,76.7193,31381.0
2021-07-21 13:40:00,86.45,86.46,86.45,86.46,16040.0,76.7193,76.7282,76.7193,76.7282,16040.0
2021-07-21 13:45:00,86.47,86.47,86.45,86.45,24388.0,76.737,76.737,76.7193,76.7193,24388.0
2021-07-21 13:50:00,86.46,86.47,86.45,86.46,33899.0,76.7282,76.737,76.7193,76.7282,33899.0
2021-07-21 13:55:00,86.46,86.47,86.44,86.45,55255.0,76.7282,76.737,76.7104,76.7193,55255.0
2021-07-21 14:00:00,86.45,86.46,86.44,86.45,48054.0,76.7193,76.7282,76.7104,76.7193,48054.0
2021-07-21 14:05:00,86.45,86.46,86.44,86.45,20162.0,76.7193,76.7282,76.7104,76.7193,20162.0
2021-07-21 14:10:00,86.45,86.46,86.44,86.45,8600.0,76.7193,76.7282,76.7104,76.7193,8600.0
2021-07-21 14:15:00,86.45,86.46,86.45,86.46,35362.0,76.7193,76.7282,76.7193,76.7282,35362.0
2021-07-21 14:20:00,86.46,86.47,86.44,86.45,47978.0,76.7282,76.737,76.7104,76.7193,47978.0
2021-07-21 14:25:00,86.45,86.46,86.44,86.45,42129.0,76.7193,76.7282,76.7104,76.7193,42129.0
2021-07-21 14:30:00,86.44,86.45,86.43,86.45,31255.0,76.7104,76.7193,76.7015,76.7193,31255.0
2021-07-21 14:35:00,86.45,86.47,86.44,86.47,25581.0,76.7193,76.737,76.7104,76.737,25581.0
2021-07-21 14:40:00,86.47,86.47,86.46,86.47,34655.0,76.737,76.737,76.7282,76.737,34655.0
2021-07-21 14:45:00,86.46,86.48,86.46,86.48,42012.0,76.7282,76.7459,76.7282,76.7459,42012.0
2021-07-21 14:50:00,86.48,86.49,86.47,86.48,95263.0,76.7459,76.7548,76.737,76.7459,95263.0
2021-07-21 14:55:00,86.47,86.5,86.47,86.48,115185.0,76.737,76.7637,76.737,76.7459,115185.0
2021-07-21 15:00:00,86.48,86.5,86.48,86.5,159817.0,76.7459,76.7637,76.7459,76.7637,159817.0
2021-07-21 15:05:00,86.5,86.5,86.48,86.48,60803.0,76.7637,76.7637,76.7459,76.7459,60803.0
2021-07-21 15:10:00,86.49,86.49,86.47,86.48,113394.0,76.7548,76.7548,76.737,76.7459,113394.0
2021-07-21 15:15:00,86.48,86.48,86.46,86.47,26554.0,76.7459,76.7459,76.7282,76.737,26554.0
2021-07-21 15:20:00,86.46,86.47,86.45,86.45,73580.0,76.7282,76.737,76.7193,76.7193,73580.0
2021-07-21 15:25:00,86.45,86.47,86.45,86.46,191512.0,76.7193,76.737,76.7193,76.7282,191512.0
2021-07-21 15:30:00,86.47,86.47,86.45,86.45,63125.0,76.737,76.737,76.7193,76.7193,63125.0
2021-07-21 15:35:00,86.46,86.46,86.44,86.45,27324.0,76.7282,76.7282,76.7104,76.7193,27324.0
2021-07-21 15:40:00,86.45,86.45,86.44,86.44,37345.0,76.7193,76.7193,76.7104,76.7104,37345.0
2021-07-21 15:45:00,86.44,86.45,86.43,86.44,90539.0,76.7104,76.7193,76.7015,76.7104,90539.0
2021-07-21 15:50:00,86.43,86.44,86.42,86.42,48961.0,76.7015,76.7104,76.6927,76.6927,48961.0
2021-07-21 15:55:00,86.42,86.46,86.41,86.44,120845.0,76.6927,76.7282,76.6838,76.7104,120845.0
2021-07-22 09:30:00,86.45,86.5,86.44,86.48,68125.0,76.7193,76.7637,76.7104,76.7459,68125.0
2021-07-22 09:35:00,86.49,86.52,86.48,86.5,41008.0,76.7548,76.7814,76.7459,76.7637,41008.0
2021-07-22 09:40:00,86.5,86.5,86.45,86.49,151972.0,76.7637,76.7637,76.7193,76.7548,151972.0
2021-07-22 09:45:00,86.49,86.54,86.48,86.53,71195.0,76.7548,76.7992,76.7459,76.7903,71195.0
2021-07-22 09:50:00,86.52,86.54,86.5,86.51,62915.0,76.7814,76.7992,76.7637,76.7725,62915.0
2021-07-22 09:55:00,86.51,86.52,86.51,86.52,28563.0,76.7725,76.7814,76.7725,76.7814,28563.0
2021-07-22 10:00:00,86.52,86.53,86.51,86.52,28996.0,76.7814,76.7903,76.7725,76.7814,28996.0
2021-07-22 10:05:00,86.52,86.53,86.51,86.51,25192.0,76.7814,76.7903,76.7725,76.7725,25192.0
2021-07-22 10:10:00,86.52,86.53,86.51,86.53,156974.0,76.7814,76.7903,76.7725,76.7903,156974.0
2021-07-22 10:15:00,86.53,86.55,86.52,86.54,72628.0,76.7903,76.808,76.7814,76.7992,72628.0
2021-07-22 10:20:00,86.54,86.54,86.52,86.53,12723.0,76.7992,76.7992,76.7814,76.7903,12723.0
2021-07-22 10:25:00,86.54,86.55,86.53,86.54,18113.0,76.7992,76.808,76.7903,76.7992,18113.0
2021-07-22 10:30:00,86.54,86.54,86.52,86.53,81664.0,76.7992,76.7992,76.7814,76.7903,81664.0
2021-07-22 10:35:00,86.53,86.54,86.53,86.54,95154.0,76.7903,76.7992,76.7903,76.7992,95154.0
2021-07-22 10:40:00,86.54,86.56,86.53,86.56,124093.0,76.7992,76.8169,76.7903,76.8169,124093.0
2021-07-22 10:45:00,86.56,86.61,86.55,86.58,170130.0,76.8169,76.8613,76.808,76.8347,170130.0
2021-07-22 10:50:00,86.58,86.58,86.57,86.58,57724.0,76.8347,76.8347,76.8258,76.8347,57724.0
2021-07-22 10:55:00,86.58,86.59,86.57,86.58,106561.0,76.8347,76.8435,76.8258,76.8347,106561.0
2021-07-22 11:00:00,86.58,86.59,86.57,86.59,76419.0,76.8347,76.8435,76.8258,76.8435,76419.0
2021-07-22 11:05:00,86.59,86.6,86.58,86.59,37470.0,76.8435,76.8524,76.8347,76.8435,37470.0
2021-07-22 11:10:00,86.59,86.62,86.58,86.62,45673.0,76.8435,76.8702,76.8347,76.8702,45673.0
2021-07-22 11:15:00,86.62,86.65,86.62,86.63,41236.0,76.8702,76.8968,76.8702,76.879,41236.0
2021-07-22 11:20:00,86.64,86.65,86.62,86.63,75548.0,76.8879,76.8968,76.8702,76.879,75548.0
2021-07-22 11:25:00,86.64,86.66,86.63,86.65,78606.0,76.8879,76.9057,76.879,76.8968,78606.0
2021-07-22 11:30:00,86.64,86.66,86.63,86.66,14290.0,76.8879,76.9057,76.879,76.9057,14290.0
2021-07-22 11:35:00,86.65,86.66,86.64,86.65,32674.0,76.8968,76.9057,76.8879,76.8968,32674.0
2021-07-22 11:40:00,86.65,86.66,86.64,86.66,20080.0,76.8968,76.9057,76.8879,76.9057,20080.0
2021-07-22 11:45:00,86.65,86.65,86.63,86.65,61395.0,76.8968,76.8968,76.879,76.8968,61395.0
2021-07-22 11:50:00,86.65,86.67,86.64,86.66,15311.0,76.8968,76.9145,76.8879,76.9057,15311.0
2021-07-22 11:55:00,86.66,86.68,86.65,86.67,23463.0,76.9057,76.9234,76.8968,76.9145,23463.0
2021-07-22 12:00:00,86.67,86.67,86.65,86.66,44701.0,76.9145,76.9145,76.8968,76.9057,44701.0
2021-07-22 12:05:00,86.66,86.69,86.65,86.69,23820.0,76.9057,76.9323,76.8968,76.9323,23820.0
2021-07-22 12:10:00,86.69,86.7,86.67,86.68,32868.0,76.9323,76.9412,76.9145,76.9234,32868.0
2021-07-22 12:15:00,86.67,86.69,86.67,86.67,24680.0,76.9145,76.9323,76.9145,76.9145,24680.0
2021-07-22 12:20:00,86.67,86.67,86.65,86.66,20621.0,76.9145,76.9145,76.8968,76.9057,20621.0
2021-07-22 12:25:00,86.67,86.68,86.66,86.68,257996.0,76.9145,76.9234,76.9057,76.9234,257996.0
2021-07-22 12:30:00,86.67,86.68,86.65,86.67,20541.0,76.9145,76.9234,76.8968,76.9145,20541.0
2021-07-22 12:35:00,86.67,86.67,86.64,86.66,18499.0,76.9145,76.9145,76.8879,76.9057,18499.0
2021-07-22 12:40:00,86.66,86.67,86.65,86.67,18998.0,76.9057,76.9145,76.8968,76.9145,18998.0
2021-07-22 12:45:00,86.66,86.67,86.64,86.65,38663.0,76.9057,76.9145,76.8879,76.8968,38663.0
2021-07-22 12:50:00,86.65,86.65,86.63,86.63,9698.0,76.8968,76.8968,76.879,76.879,9698.0
2021-07-22 12:55:00,86.63,86.64,86.62,86.63,20606.0,76.879,76.8879,76.8702,76.879,20606.0
2021-07-22 13:00:00,86.63,86.65,86.62,86.63,75557.0,76.879,76.8968,76.8702,76.879,75557.0
2021-07-22 13:05:00,86.63,86.64,86.6,86.61,46318.0,76.879,76.8879,76.8524,76.8613,46318.0
2021-07-22 13:10:00,86.61,86.62,86.6,86.61,38102.0,76.8613,76.8702,76.8524,76.8613,38102.0
2021-07-22 13:15:00,86.61,86.61,86.57,86.58,128832.0,76.8613,76.8613,76.8258,76.8347,128832.0
2021-07-22 13:20:00,86.57,86.59,86.56,86.59,41143.0,76.8258,76.8435,76.8169,76.8435,41143.0
2021-07-22 13:25:00,86.59,86.61,86.58,86.6,112114.0,76.8435,76.8613,76.8347,76.8524,112114.0
2021-07-22 13:30:00,86.59,86.61,86.59,86.59,11248.0,76.8435,76.8613,76.8435,76.8435,11248.0
2021-07-22 13:35:00,86.59,86.61,86.59,86.6,14433.0,76.8435,76.8613,76.8435,76.8524,14433.0
2021-07-22 13:40:00,86.61,86.61,86.6,86.6,8421.0,76.8613,76.8613,76.8524,76.8524,8421.0
2021-07-22 13:45:00,86.61,86.61,86.59,86.6,36997.0,76.8613,76.8613,76.8435,76.8524,36997.0
2021-07-22 13:50:00,86.61,86.62,86.6,86.61,34960.0,76.8613,76.8702,76.8524,76.8613,34960.0
2021-07-22 13:55:00,86.6,86.61,86.59,86.59,10276.0,76.8524,76.8613,76.8435,76.8435,10276.0
2021-07-22 14:00:00,86.59,86.6,86.58,86.59,28037.0,76.8435,76.8524,76.8347,76.8435,28037.0
2021-07-22 14:05:00,86.59,86.6,86.58,86.59,34353.0,76.8435,76.8524,76.8347,76.8435,34353.0
2021-07-22 14:10:00,86.58,86.6,86.58,86.6,66015.0,76.8347,76.8524,76.8347,76.8524,66015.0
2021-07-22 14:15:00,86.6,86.61,86.59,86.61,17593.0,76.8524,76.8613,76.8435,76.8613,17593.0
2021-07-22 14:20:00,86.61,86.61,86.6,86.6,31479.0,76.8613,76.8613,76.8524,76.8524,31479.0
2021-07-22 14:25:00,86.6,86.61,86.6,86.6,18423.0,76.8524,76.8613,76.8524,76.8524,18423.0
2021-07-22 14:30:00,86.6,86.61,86.6,86.61,12364.0,76.8524,76.8613,76.8524,76.8613,12364.0
2021-07-22 14:35:00,86.6,86.6,86.57,86.57,13124.0,76.8524,76.8524,76.8258,76.8258,13124.0
2021-07-22 14:40:00,86.58,86.58,86.57,86.57,46071.0,76.8347,76.8347,76.8258,76.8258,46071.0
2021-07-22 14:45:00,86.58,86.59,86.57,86.58,48779.0,76.8347,76.8435,76.8258,76.8347,48779.0
2021-07-22 14:50:00,86.59,86.6,86.58,86.59,18433.0,76.8435,76.8524,76.8347,76.8435,18433.0
2021-07-22 14:55:00,86.59,86.61,86.59,86.6,122078.0,76.8435,76.8613,76.8435,76.8524,122078.0
2021-07-22 15:00:00,86.6,86.61,86.59,86.61,54319.0,76.8524,76.8613,76.8435,76.8613,54319.0
2021-07-22 15:05:00,86.6,86.63,86.6,86.63,52118.0,76.8524,76.879,76.8524,76.879,52118.0
2021-07-22 15:10:00,86.62,86.64,86.62,86.64,22853.0,76.8702,76.8879,76.8702,76.8879,22853.0
2021-07-22 15:15:00,86.63,86.63,86.62,86.63,102682.0,76.879,76.879,76.8702,76.879,102682.0
2021-07-22 15:20:00,86.62,86.63,86.62,86.63,14804.0,76.8702,76.879,76.8702,76.879,14804.0
2021-07-22 15:25:00,86.63,86.63,86.62,86.63,21022.0,76.879,76.879,76.8702,76.879,21022.0
2021-07-22 15:30:00,86.63,86.64,86.62,86.64,30043.0,76.879,76.8879,76.8702,76.8879,30043.0
2021-07-22 15:35:00,86.63,86.65,86.63,86.65,35828.0,76.879,76.8968,76.879,76.8968,35828.0
2021-07-22 15:40:00,86.65,86.65,86.63,86.64,42578.0,76.8968,76.8968,76.879,76.8879,42578.0
2021-07-22 15:45:00,86.64,86.65,86.63,86.65,22854.0,76.8879,76.8968,76.879,76.8968,22854.0
2021-07-22 15:50:00,86.65,86.65,86.64,86.65,52803.0,76.8968,76.8968,76.8879,76.8968,52803.0
2021-07-22 15:55:00,86.65,86.65,86.63,86.63,77765.0,76.8968,76.8968,76.879,76.879,77765.0
2021-07-23 09:30:00,86.41,86.45,86.4,86.42,173079.0,76.6838,76.7193,76.6749,76.6927,173079.0
2021-07-23 09:35:00,86.43,86.45,86.41,86.44,304944.0,76.7015,76.7193,76.6838,76.7104,304944.0
2021-07-23 09:40:00,86.43,86.44,86.42,86.43,48391.0,76.7015,76.7104,76.6927,76.7015,48391.0
2021-07-23 09:45:00,86.44,86.49,86.43,86.48,191691.0,76.7104,76.7548,76.7015,76.7459,191691.0
2021-07-23 09:50:00,86.49,86.53,86.48,86.52,50189.0,76.7548,76.7903,76.7459,76.7814,50189.0
2021-07-23 09:55:00,86.52,86.53,86.51,86.53,28731.0,76.7814,76.7903,76.7725,76.7903,28731.0
2021-07-23 10:00:00,86.53,86.54,86.52,86.54,150518.0,76.7903,76.7992,76.7814,76.7992,150518.0
2021-07-23 10:05:00,86.53,86.54,86.52,86.53,148979.0,76.7903,76.7992,76.7814,76.7903,148979.0
2021-07-23 10:10:00,86.53,86.53,86.51,86.53,63588.0,76.7903,76.7903,76.7725,76.7903,63588.0
2021-07-23 10:15:00,86.52,86.54,86.52,86.54,131526.0,76.7814,76.7992,76.7814,76.7992,131526.0
2021-07-23 10:20:00,86.54,86.54,86.53,86.54,47318.0,76.7992,76.7992,76.7903,76.7992,47318.0
2021-07-23 10:25:00,86.54,86.55,86.53,86.54,23685.0,76.7992,76.808,76.7903,76.7992,23685.0
2021-07-23 10:30:00,86.55,86.55,86.52,86.53,46372.0,76.808,76.808,76.7814,76.7903,46372.0
2021-07-23 10:35:00,86.52,86.52,86.49,86.5,17189.0,76.7814,76.7814,76.7548,76.7637,17189.0
2021-07-23 10:40:00,86.5,86.5,86.46,86.48,33820.0,76.7637,76.7637,76.7282,76.7459,33820.0
2021-07-23 10:45:00,86.48,86.5,86.47,86.48,31394.0,76.7459,76.7637,76.737,76.7459,31394.0
2021-07-23 10:50:00,86.48,86.5,86.47,86.48,28202.0,76.7459,76.7637,76.737,76.7459,28202.0
2021-07-23 10:55:00,86.48,86.5,86.47,86.5,123487.0,76.7459,76.7637,76.737,76.7637,123487.0
2021-07-23 11:00:00,86.5,86.51,86.48,86.48,16081.0,76.7637,76.7725,76.7459,76.7459,16081.0
2021-07-23 11:05:00,86.48,86.49,86.46,86.47,26244.0,76.7459,76.7548,76.7282,76.737,26244.0
2021-07-23 11:10:00,86.46,86.49,86.46,86.48,125505.0,76.7282,76.7548,76.7282,76.7459,125505.0
2021-07-23 11:15:00,86.48,86.51,86.48,86.51,134036.0,76.7459,76.7725,76.7459,76.7725,134036.0
2021-07-23 11:20:00,86.51,86.51,86.49,86.51,45501.0,76.7725,76.7725,76.7548,76.7725,45501.0
2021-07-23 11:25:00,86.52,86.52,86.49,86.49,193468.0,76.7814,76.7814,76.7548,76.7548,193468.0
2021-07-23 11:30:00,86.49,86.51,86.48,86.51,84897.0,76.7548,76.7725,76.7459,76.7725,84897.0
2021-07-23 11:35:00,86.5,86.51,86.5,86.51,48653.0,76.7637,76.7725,76.7637,76.7725,48653.0
2021-07-23 11:40:00,86.51,86.52,86.5,86.52,34532.0,76.7725,76.7814,76.7637,76.7814,34532.0
2021-07-23 11:45:00,86.52,86.53,86.51,86.52,54501.0,76.7814,76.7903,76.7725,76.7814,54501.0
2021-07-23 11:50:00,86.53,86.53,86.5,86.5,33015.0,76.7903,76.7903,76.7637,76.7637,33015.0
2021-07-23 11:55:00,86.51,86.54,86.5,86.53,32557.0,76.7725,76.7992,76.7637,76.7903,32557.0
2021-07-23 12:00:00,86.53,86.54,86.53,86.53,34733.0,76.7903,76.7992,76.7903,76.7903,34733.0
2021-07-23 12:05:00,86.54,86.54,86.53,86.54,20727.0,76.7992,76.7992,76.7903,76.7992,20727.0
2021-07-23 12:10:00,86.54,86.55,86.53,86.54,39257.0,76.7992,76.808,76.7903,76.7992,39257.0
2021-07-23 12:15:00,86.53,86.55,86.53,86.55,10802.0,76.7903,76.808,76.7903,76.808,10802.0
2021-07-23 12:20:00,86.54,86.56,86.53,86.56,29891.0,76.7992,76.8169,76.7903,76.8169,29891.0
2021-07-23 12:25:00,86.55,86.56,86.54,86.55,41077.0,76.808,76.8169,76.7992,76.808,41077.0
2021-07-23 12:30:00,86.55,86.55,86.54,86.55,51329.0,76.808,76.808,76.7992,76.808,51329.0
2021-07-23 12:35:00,86.55,86.56,86.54,86.55,43054.0,76.808,76.8169,76.7992,76.808,43054.0
2021-07-23 12:40:00,86.55,86.55,86.54,86.54,21630.0,76.808,76.808,76.7992,76.7992,21630.0
2021-07-23 12:45:00,86.54,86.55,86.53,86.54,24495.0,76.7992,76.808,76.7903,76.7992,24495.0
2021-07-23 12:50:00,86.54,86.54,86.52,86.52,15226.0,76.7992,76.7992,76.7814,76.7814,15226.0
2021-07-23 12:55:00,86.53,86.53,86.51,86.52,23286.0,76.7903,76.7903,76.7725,76.7814,23286.0
2021-07-23 13:00:00,86.51,86.52,86.5,86.52,52955.0,76.7725,76.7814,76.7637,76.7814,52955.0
2021-07-23 13:05:00,86.51,86.52,86.5,86.51,86500.0,76.7725,76.7814,76.7637,76.7725,86500.0
2021-07-23 13:10:00,86.51,86.51,86.5,86.5,46453.0,76.7725,76.7725,76.7637,76.7637,46453.0
2021-07-23 13:15:00,86.51,86.51,86.5,86.51,25182.0,76.7725,76.7725,76.7637,76.7725,25182.0
2021-07-23 13:20:00,86.51,86.51,86.5,86.5,17438.0,76.7725,76.7725,76.7637,76.7637,17438.0
2021-07-23 13:25:00,86.5,86.51,86.5,86.5,36855.0,76.7637,76.7725,76.7637,76.7637,36855.0
2021-07-23 13:30:00,86.5,86.51,86.5,86.5,22369.0,76.7637,76.7725,76.7637,76.7637,22369.0
2021-07-23 13:35:00,86.5,86.51,86.5,86.51,65578.0,76.7637,76.7725,76.7637,76.7725,65578.0
2021-07-23 13:40:00,86.51,86.51,86.5,86.51,11793.0,76.7725,76.7725,76.7637,76.7725,11793.0
2021-07-23 13:45:00,86.51,86.52,86.51,86.52,96868.0,76.7725,76.7814,76.7725,76.7814,96868.0
2021-07-23 13:50:00,86.51,86.53,86.51,86.53,56454.0,76.7725,76.7903,76.7725,76.7903,56454.0
2021-07-23 13:55:00,86.53,86.53,86.52,86.53,26391.0,76.7903,76.7903,76.7814,76.7903,26391.0
2021-07-23 14:00:00,86.53,86.55,86.52,86.55,55358.0,76.7903,76.808,76.7814,76.808,55358.0
2021-07-23 14:05:00,86.54,86.55,86.53,86.54,18451.0,76.7992,76.808,76.7903,76.7992,18451.0
2021-07-23 14:10:00,86.54,86.54,86.53,86.54,15622.0,76.7992,76.7992,76.7903,76.7992,15622.0
2021-07-23 14:15:00,86.53,86.54,86.53,86.53,9794.0,76.7903,76.7992,76.7903,76.7903,9794.0
2021-07-23 14:20:00,86.53,86.54,86.53,86.54,10584.0,76.7903,76.7992,76.7903,76.7992,10584.0
2021-07-23 14:25:00,86.53,86.54,86.52,86.53,26459.0,76.7903,76.7992,76.7814,76.7903,26459.0
2021-07-23 14:30:00,86.52,86.53,86.52,86.53,23335.0,76.7814,76.7903,76.7814,76.7903,23335.0
2021-07-23 14:35:00,86.53,86.53,86.52,86.53,90030.0,76.7903,76.7903,76.7814,76.7903,90030.0
2021-07-23 14:40:00,86.53,86.53,86.52,86.53,28998.0,76.7903,76.7903,76.7814,76.7903,28998.0
2021-07-23 14:45:00,86.52,86.53,86.52,86.53,39434.0,76.7814,76.7903,76.7814,76.7903,39434.0
2021-07-23 14:50:00,86.53,86.53,86.52,86.52,24607.0,76.7903,76.7903,76.7814,76.7814,24607.0
2021-07-23 14:55:00,86.52,86.53,86.52,86.53,34974.0,76.7814,76.7903,76.7814,76.7903,34974.0
2021-07-23 15:00:00,86.53,86.54,86.53,86.54,18365.0,76.7903,76.7992,76.7903,76.7992,18365.0
2021-07-23 15:05:00,86.54,86.54,86.53,86.54,74385.0,76.7992,76.7992,76.7903,76.7992,74385.0
2021-07-23 15:10:00,86.54,86.54,86.53,86.54,29189.0,76.7992,76.7992,76.7903,76.7992,29189.0
2021-07-23 15:15:00,86.54,86.54,86.53,86.54,30479.0,76.7992,76.7992,76.7903,76.7992,30479.0
2021-07-23 15:20:00,86.54,86.54,86.53,86.54,31005.0,76.7992,76.7992,76.7903,76.7992,31005.0
2021-07-23 15:25:00,86.54,86.54,86.52,86.53,2498424.0,76.7992,76.7992,76.7814,76.7903,2498424.0
2021-07-23 15:30:00,86.54,86.54,86.53,86.54,25776.0,76.7992,76.7992,76.7903,76.7992,25776.0
2021-07-23 15:35:00,86.54,86.54,86.53,86.54,36338.0,76.7992,76.7992,76.7903,76.7992,36338.0
2021-07-23 15:40:00,86.53,86.54,86.53,86.53,1049623.0,76.7903,76.7992,76.7903,76.7903,1049623.0
2021-07-23 15:45:00,86.53,86.54,86.53,86.54,104744.0,76.7903,76.7992,76.7903,76.7992,104744.0
2021-07-23 15:50:00,86.54,86.54,86.53,86.53,109528.0,76.7992,76.7992,76.7903,76.7903,109528.0
2021-07-23 15:55:00,86.54,86.54,86.52,86.52,783233.0,76.7992,76.7992,76.7814,76.7814,783233.0
2021-07-26 09:30:00,86.63,86.63,86.56,86.58,208022.0,76.879,76.879,76.8169,76.8347,208022.0
2021-07-26 09:35:00,86.57,86.59,86.56,86.57,44721.0,76.8258,76.8435,76.8169,76.8258,44721.0
2021-07-26 09:40:00,86.56,86.59,86.55,86.59,274004.0,76.8169,76.8435,76.808,76.8435,274004.0
2021-07-26 09:45:00,86.58,86.58,86.55,86.56,108588.0,76.8347,76.8347,76.808,76.8169,108588.0
2021-07-26 09:50:00,86.56,86.57,86.54,86.57,38335.0,76.8169,76.8258,76.7992,76.8258,38335.0
2021-07-26 09:55:00,86.56,86.58,86.56,86.57,29180.0,76.8169,76.8347,76.8169,76.8258,29180.0
2021-07-26 10:00:00,86.57,86.57,86.54,86.55,125717.0,76.8258,76.8258,76.7992,76.808,125717.0
2021-07-26 10:05:00,86.54,86.56,86.54,86.55,26684.0,76.7992,76.8169,76.7992,76.808,26684.0
2021-07-26 10:10:00,86.55,86.55,86.51,86.54,33465.0,76.808,76.808,76.7725,76.7992,33465.0
2021-07-26 10:15:00,86.54,86.56,86.53,86.55,81640.0,76.7992,76.8169,76.7903,76.808,81640.0
2021-07-26 10:20:00,86.54,86.55,86.53,86.55,62529.0,76.7992,76.808,76.7903,76.808,62529.0
2021-07-26 10:25:00,86.55,86.56,86.53,86.56,44065.0,76.808,76.8169,76.7903,76.8169,44065.0
2021-07-26 10:30:00,86.56,86.6,86.55,86.59,22700.0,76.8169,76.8524,76.808,76.8435,22700.0
2021-07-26 10:35:00,86.59,86.62,86.58,86.61,59938.0,76.8435,76.8702,76.8347,76.8613,59938.0
2021-07-26 10:40:00,86.62,86.62,86.58,86.61,50448.0,76.8702,76.8702,76.8347,76.8613,50448.0
2021-07-26 10:45:00,86.61,86.63,86.57,86.58,59323.0,76.8613,76.879,76.8258,76.8347,59323.0
2021-07-26 10:50:00,86.58,86.59,86.52,86.53,64169.0,76.8347,76.8435,76.7814,76.7903,64169.0
2021-07-26 10:55:00,86.54,86.55,86.53,86.54,115894.0,76.7992,76.808,76.7903,76.7992,115894.0
2021-07-26 11:00:00,86.54,86.56,86.54,86.55,59327.0,76.7992,76.8169,76.7992,76.808,59327.0
2021-07-26 11:05:00,86.55,86.56,86.52,86.53,43423.0,76.808,76.8169,76.7814,76.7903,43423.0
2021-07-26 11:10:00,86.52,86.55,86.52,86.54,69534.0,76.7814,76.808,76.7814,76.7992,69534.0
2021-07-26 11:15:00,86.53,86.54,86.52,86.53,18819.0,76.7903,76.7992,76.7814,76.7903,18819.0
2021-07-26 11:20:00,86.53,86.54,86.52,86.53,21184.0,76.7903,76.7992,76.7814,76.7903,21184.0
2021-07-26 11:25:00,86.53,86.53,86.5,86.51,82263.0,76.7903,76.7903,76.7637,76.7725,82263.0
2021-07-26 11:30:00,86.52,86.54,86.51,86.54,53891.0,76.7814,76.7992,76.7725,76.7992,53891.0
2021-07-26 11:35:00,86.54,86.55,86.53,86.55,34264.0,76.7992,76.808,76.7903,76.808,34264.0
2021-07-26 11:40:00,86.55,86.55,86.53,86.54,10379.0,76.808,76.808,76.7903,76.7992,10379.0
2021-07-26 11:45:00,86.54,86.55,86.53,86.55,59250.0,76.7992,76.808,76.7903,76.808,59250.0
2021-07-26 11:50:00,86.55,86.56,86.54,86.55,28402.0,76.808,76.8169,76.7992,76.808,28402.0
2021-07-26 11:55:00,86.54,86.55,86.54,86.54,22647.0,76.7992,76.808,76.7992,76.7992,22647.0
2021-07-26 12:00:00,86.55,86.55,86.54,86.54,9910.0,76.808,76.808,76.7992,76.7992,9910.0
2021-07-26 12:05:00,86.55,86.56,86.54,86.55,45325.0,76.808,76.8169,76.7992,76.808,45325.0
2021-07-26 12:10:00,86.56,86.57,86.54,86.56,16940.0,76.8169,76.8258,76.7992,76.8169,16940.0
2021-07-26 12:15:00,86.57,86.57,86.55,86.56,19796.0,76.8258,76.8258,76.808,76.8169,19796.0
2021-07-26 12:20:00,86.56,86.56,86.53,86.55,37136.0,76.8169,76.8169,76.7903,76.808,37136.0
2021-07-26 12:25:00,86.55,86.55,86.53,86.53,11724.0,76.808,76.808,76.7903,76.7903,11724.0
2021-07-26 12:30:00,86.53,86.54,86.52,86.52,20624.0,76.7903,76.7992,76.7814,76.7814,20624.0
2021-07-26 12:35:00,86.53,86.53,86.52,86.53,9961.0,76.7903,76.7903,76.7814,76.7903,9961.0
2021-07-26 12:40:00,86.53,86.53,86.52,86.52,10580.0,76.7903,76.7903,76.7814,76.7814,10580.0
2021-07-26 12:45:00,86.53,86.54,86.53,86.53,12232.0,76.7903,76.7992,76.7903,76.7903,12232.0
2021-07-26 12:50:00,86.53,86.54,86.52,86.53,26800.0,76.7903,76.7992,76.7814,76.7903,26800.0
2021-07-26 12:55:00,86.53,86.54,86.52,86.53,26933.0,76.7903,76.7992,76.7814,76.7903,26933.0
2021-07-26 13:00:00,86.53,86.55,86.52,86.55,35659.0,76.7903,76.808,76.7814,76.808,35659.0
2021-07-26 13:05:00,86.55,86.57,86.54,86.55,18124.0,76.808,76.8258,76.7992,76.808,18124.0
2021-07-26 13:10:00,86.56,86.56,86.54,86.55,15850.0,76.8169,76.8169,76.7992,76.808,15850.0
2021-07-26 13:15:00,86.56,86.57,86.55,86.56,14163.0,76.8169,76.8258,76.808,76.8169,14163.0
2021-07-26 13:20:00,86.56,86.57,86.54,86.55,105494.0,76.8169,76.8258,76.7992,76.808,105494.0
2021-07-26 13:25:00,86.55,86.56,86.54,86.56,20330.0,76.808,76.8169,76.7992,76.8169,20330.0
2021-07-26 13:30:00,86.55,86.56,86.55,86.56,8318.0,76.808,76.8169,76.808,76.8169,8318.0
2021-07-26 13:35:00,86.56,86.56,86.54,86.56,30852.0,76.8169,76.8169,76.7992,76.8169,30852.0
2021-07-26 13:40:00,86.55,86.56,86.54,86.55,15193.0,76.808,76.8169,76.7992,76.808,15193.0
2021-07-26 13:45:00,86.55,86.55,86.54,86.54,30424.0,76.808,76.808,76.7992,76.7992,30424.0
2021-07-26 13:50:00,86.55,86.55,86.54,86.55,13595.0,76.808,76.808,76.7992,76.808,13595.0
2021-07-26 13:55:00,86.55,86.55,86.53,86.54,98104.0,76.808,76.808,76.7903,76.7992,98104.0
2021-07-26 14:00:00,86.54,86.54,86.53,86.54,16859.0,76.7992,76.7992,76.7903,76.7992,16859.0
2021-07-26 14:05:00,86.54,86.55,86.53,86.55,26445.0,76.7992,76.808,76.7903,76.808,26445.0
2021-07-26 14:10:00,86.55,86.56,86.55,86.55,25275.0,76.808,76.8169,76.808,76.808,25275.0
2021-07-26 14:15:00,86.55,86.56,86.55,86.56,46191.0,76.808,76.8169,76.808,76.8169,46191.0
2021-07-26 14:20:00,86.56,86.56,86.54,86.55,26286.0,76.8169,76.8169,76.7992,76.808,26286.0
2021-07-26 14:25:00,86.55,86.55,86.52,86.53,40555.0,76.808,76.808,76.7814,76.7903,40555.0
2021-07-26 14:30:00,86.53,86.53,86.52,86.52,58468.0,76.7903,76.7903,76.7814,76.7814,58468.0
2021-07-26 14:35:00,86.52,86.53,86.51,86.52,34130.0,76.7814,76.7903,76.7725,76.7814,34130.0
2021-07-26 14:40:00,86.52,86.52,86.51,86.52,37010.0,76.7814,76.7814,76.7725,76.7814,37010.0
2021-07-26 14:45:00,86.52,86.52,86.51,86.51,19703.0,76.7814,76.7814,76.7725,76.7725,19703.0
2021-07-26 14:50:00,86.52,86.53,86.51,86.53,16647.0,76.7814,76.7903,76.7725,76.7903,16647.0
2021-07-26 14:55:00,86.52,86.54,86.52,86.53,45655.0,76.7814,76.7992,76.7814,76.7903,45655.0
2021-07-26 15:00:00,86.53,86.54,86.52,86.54,18797.0,76.7903,76.7992,76.7814,76.7992,18797.0
2021-07-26 15:05:00,86.54,86.54,86.53,86.54,25618.0,76.7992,76.7992,76.7903,76.7992,25618.0
2021-07-26 15:10:00,86.53,86.54,86.52,86.53,54572.0,76.7903,76.7992,76.7814,76.7903,54572.0
2021-07-26 15:15:00,86.53,86.53,86.51,86.52,72385.0,76.7903,76.7903,76.7725,76.7814,72385.0
2021-07-26 15:20:00,86.52,86.52,86.51,86.51,37408.0,76.7814,76.7814,76.7725,76.7725,37408.0
2021-07-26 15:25:00,86.52,86.52,86.5,86.52,220139.0,76.7814,76.7814,76.7637,76.7814,220139.0
2021-07-26 15:30:00,86.52,86.52,86.49,86.49,162775.0,76.7814,76.7814,76.7548,76.7548,162775.0
2021-07-26 15:35:00,86.5,86.5,86.47,86.48,40409.0,76.7637,76.7637,76.737,76.7459,40409.0
2021-07-26 15:40:00,86.47,86.48,86.46,86.47,187798.0,76.737,76.7459,76.7282,76.737,187798.0
2021-07-26 15:45:00,86.47,86.47,86.45,86.46,37584.0,76.737,76.737,76.7193,76.7282,37584.0
2021-07-26 15:50:00,86.45,86.47,86.45,86.46,107400.0,76.7193,76.737,76.7193,76.7282,107400.0
2021-07-26 15:55:00,86.47,86.48,86.46,86.46,106482.0,76.737,76.7459,76.7282,76.7282,106482.0
2021-07-27 09:30:00,86.68,86.71,86.66,86.7,231574.0,76.9234,76.95,76.9057,76.9412,231574.0
2021-07-27 09:35:00,86.69,86.71,86.68,86.7,95114.0,76.9323,76.95,76.9234,76.9412,95114.0
2021-07-27 09:40:00,86.7,86.71,86.68,86.7,58613.0,76.9412,76.95,76.9234,76.9412,58613.0
2021-07-27 09:45:00,86.69,86.7,86.67,86.67,71460.0,76.9323,76.9412,76.9145,76.9145,71460.0
2021-07-27 09:50:00,86.68,86.68,86.66,86.67,30540.0,76.9234,76.9234,76.9057,76.9145,30540.0
2021-07-27 09:55:00,86.66,86.68,86.66,86.67,45227.0,76.9057,76.9234,76.9057,76.9145,45227.0
2021-07-27 10:00:00,86.67,86.68,86.65,86.66,74433.0,76.9145,76.9234,76.8968,76.9057,74433.0
2021-07-27 10:05:00,86.66,86.67,86.65,86.65,95252.0,76.9057,76.9145,76.8968,76.8968,95252.0
2021-07-27 10:10:00,86.65,86.67,86.63,86.66,155412.0,76.8968,76.9145,76.879,76.9057,155412.0
2021-07-27 10:15:00,86.66,86.67,86.66,86.67,120383.0,76.9057,76.9145,76.9057,76.9145,120383.0
2021-07-27 10:20:00,86.66,86.67,86.65,86.65,160430.0,76.9057,76.9145,76.8968,76.8968,160430.0
2021-07-27 10:25:00,86.65,86.66,86.61,86.61,67195.0,76.8968,76.9057,76.8613,76.8613,67195.0
2021-07-27 10:30:00,86.61,86.65,86.6,86.64,92499.0,76.8613,76.8968,76.8524,76.8879,92499.0
2021-07-27 10:35:00,86.65,86.65,86.62,86.63,119387.0,76.8968,76.8968,76.8702,76.879,119387.0
2021-07-27 10:40:00,86.62,86.64,86.61,86.64,73266.0,76.8702,76.8879,76.8613,76.8879,73266.0
2021-07-27 10:45:00,86.64,86.67,86.62,86.66,27923.0,76.8879,76.9145,76.8702,76.9057,27923.0
2021-07-27 10:50:00,86.66,86.66,86.64,86.66,99743.0,76.9057,76.9057,76.8879,76.9057,99743.0
2021-07-27 10:55:00,86.66,86.66,86.62,86.64,145933.0,76.9057,76.9057,76.8702,76.8879,145933.0
2021-07-27 11:00:00,86.64,86.64,86.63,86.64,153302.0,76.8879,76.8879,76.879,76.8879,153302.0
2021-07-27 11:05:00,86.64,86.65,86.63,86.63,140361.0,76.8879,76.8968,76.879,76.879,140361.0
2021-07-27 11:10:00,86.63,86.65,86.62,86.63,17524.0,76.879,76.8968,76.8702,76.879,17524.0
2021-07-27 11:15:00,86.63,86.64,86.63,86.64,35467.0,76.879,76.8879,76.879,76.8879,35467.0
2021-07-27 11:20:00,86.64,86.65,86.63,86.65,20630.0,76.8879,76.8968,76.879,76.8968,20630.0
2021-07-27 11:25:00,86.65,86.66,86.64,86.65,27431.0,76.8968,76.9057,76.8879,76.8968,27431.0
2021-07-27 11:30:00,86.66,86.67,86.65,86.66,25873.0,76.9057,76.9145,76.8968,76.9057,25873.0
2021-07-27 11:35:00,86.67,86.68,86.67,86.67,22024.0,76.9145,76.9234,76.9145,76.9145,22024.0
2021-07-27 11:40:00,86.68,86.68,86.66,86.67,26338.0,76.9234,76.9234,76.9057,76.9145,26338.0
2021-07-27 11:45:00,86.68,86.68,86.66,86.67,16422.0,76.9234,76.9234,76.9057,76.9145,16422.0
2021-07-27 11:50:00,86.67,86.67,86.65,86.65,85001.0,76.9145,76.9145,76.8968,76.8968,85001.0
2021-07-27 11:55:00,86.66,86.66,86.64,86.65,12026.0,76.9057,76.9057,76.8879,76.8968,12026.0
2021-07-27 12:00:00,86.65,86.66,86.64,86.65,58953.0,76.8968,76.9057,76.8879,76.8968,58953.0
2021-07-27 12:05:00,86.65,86.66,86.63,86.65,32021.0,76.8968,76.9057,76.879,76.8968,32021.0
2021-07-27 12:10:00,86.65,86.66,86.64,86.66,21268.0,76.8968,76.9057,76.8879,76.9057,21268.0
2021-07-27 12:15:00,86.66,86.68,86.65,86.67,27258.0,76.9057,76.9234,76.8968,76.9145,27258.0
2021-07-27 12:20:00,86.67,86.68,86.67,86.68,9353.0,76.9145,76.9234,76.9145,76.9234,9353.0
2021-07-27 12:25:00,86.67,86.68,86.66,86.67,6635.0,76.9145,76.9234,76.9057,76.9145,6635.0
2021-07-27 12:30:00,86.66,86.67,86.66,86.66,52046.0,76.9057,76.9145,76.9057,76.9057,52046.0
2021-07-27 12:35:00,86.66,86.67,86.66,86.66,28919.0,76.9057,76.9145,76.9057,76.9057,28919.0
2021-07-27 12:40:00,86.67,86.68,86.66,86.67,19157.0,76.9145,76.9234,76.9057,76.9145,19157.0
2021-07-27 12:45:00,86.67,86.68,86.66,86.67,20649.0,76.9145,76.9234,76.9057,76.9145,20649.0
2021-07-27 12:50:00,86.67,86.67,86.66,86.67,15706.0,76.9145,76.9145,76.9057,76.9145,15706.0
2021-07-27 12:55:00,86.67,86.67,86.66,86.67,33780.0,76.9145,76.9145,76.9057,76.9145,33780.0
2021-07-27 13:00:00,86.67,86.67,86.65,86.66,56083.0,76.9145,76.9145,76.8968,76.9057,56083.0
2021-07-27 13:05:00,86.66,86.67,86.65,86.67,34581.0,76.9057,76.9145,76.8968,76.9145,34581.0
2021-07-27 13:10:00,86.66,86.67,86.66,86.67,12347.0,76.9057,76.9145,76.9057,76.9145,12347.0
2021-07-27 13:15:00,86.67,86.68,86.66,86.67,9510.0,76.9145,76.9234,76.9057,76.9145,9510.0
2021-07-27 13:20:00,86.67,86.69,86.66,86.69,43167.0,76.9145,76.9323,76.9057,76.9323,43167.0
2021-07-27 13:25:00,86.68,86.69,86.67,86.69,37533.0,76.9234,76.9323,76.9145,76.9323,37533.0
2021-07-27 13:30:00,86.69,86.7,86.68,86.69,23413.0,76.9323,76.9412,76.9234,76.9323,23413.0
2021-07-27 13:35:00,86.69,86.69,86.67,86.67,32628.0,76.9323,76.9323,76.9145,76.9145,32628.0
2021-07-27 13:40:00,86.67,86.68,86.67,86.68,25230.0,76.9145,76.9234,76.9145,76.9234,25230.0
2021-07-27 13:45:00,86.68,86.68,86.65,86.66,66869.0,76.9234,76.9234,76.8968,76.9057,66869.0
2021-07-27 13:50:00,86.66,86.68,86.65,86.67,66979.0,76.9057,76.9234,76.8968,76.9145,66979.0
2021-07-27 13:55:00,86.67,86.68,86.66,86.67,21341.0,76.9145,76.9234,76.9057,76.9145,21341.0
2021-07-27 14:00:00,86.67,86.68,86.67,86.67,57090.0,76.9145,76.9234,76.9145,76.9145,57090.0
2021-07-27 14:05:00,86.67,86.68,86.67,86.67,45481.0,76.9145,76.9234,76.9145,76.9145,45481.0
2021-07-27 14:10:00,86.67,86.68,86.67,86.67,25471.0,76.9145,76.9234,76.9145,76.9145,25471.0
2021-07-27 14:15:00,86.68,86.68,86.67,86.67,28187.0,76.9234,76.9234,76.9145,76.9145,28187.0
2021-07-27 14:20:00,86.67,86.68,86.67,86.67,57182.0,76.9145,76.9234,76.9145,76.9145,57182.0
2021-07-27 14:25:00,86.68,86.69,86.67,86.69,42210.0,76.9234,76.9323,76.9145,76.9323,42210.0
2021-07-27 14:30:00,86.69,86.7,86.68,86.69,87226.0,76.9323,76.9412,76.9234,76.9323,87226.0
2021-07-27 14:35:00,86.69,86.69,86.68,86.69,9877.0,76.9323,76.9323,76.9234,76.9323,9877.0
2021-07-27 14:40:00,86.68,86.7,86.68,86.69,14417.0,76.9234,76.9412,76.9234,76.9323,14417.0
2021-07-27 14:45:00,86.69,86.7,86.68,86.69,31045.0,76.9323,76.9412,76.9234,76.9323,31045.0
2021-07-27 14:50:00,86.69,86.7,86.69,86.7,20401.0,76.9323,76.9412,76.9323,76.9412,20401.0
2021-07-27 14:55:00,86.7,86.7,86.68,86.7,24290.0,76.9412,76.9412,76.9234,76.9412,24290.0
2021-07-27 15:00:00,86.7,86.72,86.69,86.71,47181.0,76.9412,76.9589,76.9323,76.95,47181.0
2021-07-27 15:05:00,86.71,86.71,86.7,86.7,34359.0,76.95,76.95,76.9412,76.9412,34359.0
2021-07-27 15:10:00,86.7,86.71,86.7,86.71,25703.0,76.9412,76.95,76.9412,76.95,25703.0
2021-07-27 15:15:00,86.7,86.71,86.69,86.7,48773.0,76.9412,76.95,76.9323,76.9412,48773.0
2021-07-27 15:20:00,86.71,86.71,86.7,86.7,33874.0,76.95,76.95,76.9412,76.9412,33874.0
2021-07-27 15:25:00,86.7,86.71,86.68,86.7,72911.0,76.9412,76.95,76.9234,76.9412,72911.0
2021-07-27 15:30:00,86.7,86.7,86.69,86.7,15993.0,76.9412,76.9412,76.9323,76.9412,15993.0
2021-07-27 15:35:00,86.69,86.7,86.69,86.69,42212.0,76.9323,76.9412,76.9323,76.9323,42212.0
2021-07-27 15:40:00,86.69,86.71,86.69,86.7,45928.0,76.9323,76.95,76.9323,76.9412,45928.0
2021-07-27 15:45:00,86.71,86.71,86.69,86.7,24118.0,76.95,76.95,76.9323,76.9412,24118.0
2021-07-27 15:50:00,86.7,86.7,86.69,86.7,87449.0,76.9412,76.9412,76.9323,76.9412,87449.0
2021-07-27 15:55:00,86.7,86.71,86.69,86.7,107284.0,76.9412,76.95,76.9323,76.9412,107284.0
2021-07-28 09:30:00,86.59,86.61,86.58,86.59,86229.0,76.8435,76.8613,76.8347,76.8435,86229.0
2021-07-28 09:35:00,86.59,86.62,86.58,86.62,192171.0,76.8435,76.8702,76.8347,76.8702,192171.0
2021-07-28 09:40:00,86.61,86.63,86.6,86.63,74193.0,76.8613,76.879,76.8524,76.879,74193.0
2021-07-28 09:45:00,86.63,86.64,86.61,86.62,47342.0,76.879,76.8879,76.8613,76.8702,47342.0
2021-07-28 09:50:00,86.62,86.63,86.61,86.63,32350.0,76.8702,76.879,76.8613,76.879,32350.0
2021-07-28 09:55:00,86.63,86.63,86.6,86.6,24260.0,76.879,76.879,76.8524,76.8524,24260.0
2021-07-28 10:00:00,86.59,86.62,86.59,86.62,104893.0,76.8435,76.8702,76.8435,76.8702,104893.0
2021-07-28 10:05:00,86.62,86.63,86.61,86.62,68334.0,76.8702,76.879,76.8613,76.8702,68334.0
2021-07-28 10:10:00,86.62,86.64,86.62,86.63,284450.0,76.8702,76.8879,76.8702,76.879,284450.0
2021-07-28 10:15:00,86.63,86.64,86.62,86.64,53042.0,76.879,76.8879,76.8702,76.8879,53042.0
2021-07-28 10:20:00,86.64,86.64,86.62,86.64,34864.0,76.8879,76.8879,76.8702,76.8879,34864.0
2021-07-28 10:25:00,86.64,86.65,86.63,86.63,138340.0,76.8879,76.8968,76.879,76.879,138340.0
2021-07-28 10:30:00,86.63,86.63,86.61,86.63,27534.0,76.879,76.879,76.8613,76.879,27534.0
2021-07-28 10:35:00,86.62,86.63,86.61,86.62,17709.0,76.8702,76.879,76.8613,76.8702,17709.0
2021-07-28 10:40:00,86.63,86.64,86.62,86.64,35155.0,76.879,76.8879,76.8702,76.8879,35155.0
2021-07-28 10:45:00,86.63,86.64,86.61,86.61,17470.0,76.879,76.8879,76.8613,76.8613,17470.0
2021-07-28 10:50:00,86.62,86.63,86.61,86.62,27128.0,76.8702,76.879,76.8613,76.8702,27128.0
2021-07-28 10:55:00,86.63,86.64,86.62,86.64,186240.0,76.879,76.8879,76.8702,76.8879,186240.0
2021-07-28 11:00:00,86.64,86.65,86.64,86.65,32892.0,76.8879,76.8968,76.8879,76.8968,32892.0
2021-07-28 11:05:00,86.64,86.65,86.63,86.64,25437.0,76.8879,76.8968,76.879,76.8879,25437.0
2021-07-28 11:10:00,86.64,86.64,86.6,86.61,62140.0,76.8879,76.8879,76.8524,76.8613,62140.0
2021-07-28 11:15:00,86.62,86.62,86.6,86.61,34204.0,76.8702,76.8702,76.8524,76.8613,34204.0
2021-07-28 11:20:00,86.6,86.61,86.58,86.6,59802.0,76.8524,76.8613,76.8347,76.8524,59802.0
2021-07-28 11:25:00,86.6,86.61,86.59,86.61,28000.0,76.8524,76.8613,76.8435,76.8613,28000.0
2021-07-28 11:30:00,86.61,86.63,86.6,86.63,55005.0,76.8613,76.879,76.8524,76.879,55005.0
2021-07-28 11:35:00,86.62,86.63,86.6,86.61,11376.0,76.8702,76.879,76.8524,76.8613,11376.0
2021-07-28 11:40:00,86.62,86.62,86.59,86.59,13497.0,76.8702,76.8702,76.8435,76.8435,13497.0
2021-07-28 11:45:00,86.59,86.6,86.59,86.6,68339.0,76.8435,76.8524,76.8435,76.8524,68339.0
2021-07-28 11:50:00,86.6,86.61,86.59,86.61,170168.0,76.8524,76.8613,76.8435,76.8613,170168.0
2021-07-28 11:55:00,86.61,86.64,86.6,86.64,170002.0,76.8613,76.8879,76.8524,76.8879,170002.0
2021-07-28 12:00:00,86.63,86.64,86.63,86.63,15352.0,76.879,76.8879,76.879,76.879,15352.0
2021-07-28 12:05:00,86.63,86.63,86.61,86.62,18926.0,76.879,76.879,76.8613,76.8702,18926.0
2021-07-28 12:10:00,86.62,86.62,86.61,86.61,14204.0,76.8702,76.8702,76.8613,76.8613,14204.0
2021-07-28 12:15:00,86.62,86.63,86.61,86.62,30264.0,76.8702,76.879,76.8613,76.8702,30264.0
2021-07-28 12:20:00,86.62,86.62,86.61,86.62,37941.0,76.8702,76.8702,76.8613,76.8702,37941.0
2021-07-28 12:25:00,86.62,86.63,86.61,86.63,17604.0,76.8702,76.879,76.8613,76.879,17604.0
2021-07-28 12:30:00,86.63,86.63,86.62,86.63,32328.0,76.879,76.879,76.8702,76.879,32328.0
2021-07-28 12:35:00,86.63,86.63,86.62,86.63,11694.0,76.879,76.879,76.8702,76.879,11694.0
2021-07-28 12:40:00,86.63,86.64,86.63,86.64,58008.0,76.879,76.8879,76.879,76.8879,58008.0
2021-07-28 12:45:00,86.64,86.64,86.63,86.64,64582.0,76.8879,76.8879,76.879,76.8879,64582.0
2021-07-28 12:50:00,86.64,86.64,86.63,86.64,30112.0,76.8879,76.8879,76.879,76.8879,30112.0
2021-07-28 12:55:00,86.64,86.64,86.63,86.64,28836.0,76.8879,76.8879,76.879,76.8879,28836.0
2021-07-28 13:00:00,86.64,86.64,86.62,86.63,16596.0,76.8879,76.8879,76.8702,76.879,16596.0
2021-07-28 13:05:00,86.62,86.63,86.62,86.63,22637.0,76.8702,76.879,76.8702,76.879,22637.0
2021-07-28 13:10:00,86.62,86.64,86.62,86.64,121530.0,76.8702,76.8879,76.8702,76.8879,121530.0
2021-07-28 13:15:00,86.64,86.64,86.63,86.63,32726.0,76.8879,76.8879,76.879,76.879,32726.0
2021-07-28 13:20:00,86.64,86.64,86.62,86.64,100209.0,76.8879,76.8879,76.8702,76.8879,100209.0
2021-07-28 13:25:00,86.63,86.64,86.62,86.63,41439.0,76.879,76.8879,76.8702,76.879,41439.0
2021-07-28 13:30:00,86.63,86.63,86.62,86.62,17275.0,76.879,76.879,76.8702,76.8702,17275.0
2021-07-28 13:35:00,86.63,86.64,86.62,86.64,25935.0,76.879,76.8879,76.8702,76.8879,25935.0
2021-07-28 13:40:00,86.64,86.64,86.62,86.63,19998.0,76.8879,76.8879,76.8702,76.879,19998.0
2021-07-28 13:45:00,86.63,86.63,86.62,86.62,4157.0,76.879,76.879,76.8702,76.8702,4157.0
2021-07-28 13:50:00,86.63,86.63,86.62,86.62,24715.0,76.879,76.879,76.8702,76.8702,24715.0
2021-07-28 13:55:00,86.63,86.63,86.61,86.63,50540.0,76.879,76.879,76.8613,76.879,50540.0
2021-07-28 14:00:00,86.63,86.64,86.5,86.6,201455.0,76.879,76.8879,76.7637,76.8524,201455.0
2021-07-28 14:05:00,86.59,86.63,86.57,86.59,29286.0,76.8435,76.879,76.8258,76.8435,29286.0
2021-07-28 14:10:00,86.6,86.68,86.6,86.64,46003.0,76.8524,76.9234,76.8524,76.8879,46003.0
2021-07-28 14:15:00,86.63,86.65,86.6,86.61,29011.0,76.879,76.8968,76.8524,76.8613,29011.0
2021-07-28 14:20:00,86.61,86.63,86.59,86.62,19131.0,76.8613,76.879,76.8435,76.8702,19131.0
2021-07-28 14:25:00,86.62,86.63,86.61,86.62,23221.0,76.8702,76.879,76.8613,76.8702,23221.0
2021-07-28 14:30:00,86.63,86.64,86.58,86.59,66677.0,76.879,76.8879,76.8347,76.8435,66677.0
2021-07-28 14:35:00,86.58,86.6,86.55,86.59,142878.0,76.8347,76.8524,76.808,76.8435,142878.0
2021-07-28 14:40:00,86.6,86.64,86.59,86.61,98891.0,76.8524,76.8879,76.8435,76.8613,98891.0
2021-07-28 14:45:00,86.61,86.63,86.6,86.62,98097.0,76.8613,76.879,76.8524,76.8702,98097.0
2021-07-28 14:50:00,86.61,86.62,86.58,86.58,83819.0,76.8613,76.8702,76.8347,76.8347,83819.0
2021-07-28 14:55:00,86.58,86.62,86.57,86.61,32809.0,76.8347,76.8702,76.8258,76.8613,32809.0
2021-07-28 15:00:00,86.61,86.63,86.58,86.58,27356.0,76.8613,76.879,76.8347,76.8347,27356.0
2021-07-28 15:05:00,86.59,86.61,86.59,86.61,13862.0,76.8435,76.8613,76.8435,76.8613,13862.0
2021-07-28 15:10:00,86.61,86.62,86.6,86.62,16424.0,76.8613,76.8702,76.8524,76.8702,16424.0
2021-07-28 15:15:00,86.62,86.65,86.62,86.64,19435.0,76.8702,76.8968,76.8702,76.8879,19435.0
2021-07-28 15:20:00,86.65,86.68,86.64,86.68,33962.0,76.8968,76.9234,76.8879,76.9234,33962.0
2021-07-28 15:25:00,86.67,86.68,86.65,86.67,64597.0,76.9145,76.9234,76.8968,76.9145,64597.0
2021-07-28 15:30:00,86.67,86.69,86.66,86.69,1830802.0,76.9145,76.9323,76.9057,76.9323,1830802.0
2021-07-28 15:35:00,86.68,86.7,86.68,86.69,21220.0,76.9234,76.9412,76.9234,76.9323,21220.0
2021-07-28 15:40:00,86.7,86.71,86.68,86.7,104611.0,76.9412,76.95,76.9234,76.9412,104611.0
2021-07-28 15:45:00,86.71,86.73,86.7,86.72,39980.0,76.95,76.9678,76.9412,76.9589,39980.0
2021-07-28 15:50:00,86.73,86.75,86.72,86.75,90444.0,76.9678,76.9855,76.9589,76.9855,90444.0
2021-07-28 15:55:00,86.75,86.77,86.74,86.77,199748.0,76.9855,77.0033,76.9767,77.0033,199748.0
2021-07-29 09:30:00,86.6,86.64,86.58,86.64,106744.0,76.8524,76.8879,76.8347,76.8879,106744.0
2021-07-29 09:35:00,86.64,86.65,86.63,86.64,293978.0,76.8879,76.8968,76.879,76.8879,293978.0
2021-07-29 09:40:00,86.64,86.64,86.62,86.64,101588.0,76.8879,76.8879,76.8702,76.8879,101588.0
2021-07-29 09:45:00,86.64,86.65,86.62,86.64,89835.0,76.8879,76.8968,76.8702,76.8879,89835.0
2021-07-29 09:50:00,86.64,86.64,86.6,86.62,80797.0,76.8879,76.8879,76.8524,76.8702,80797.0
2021-07-29 09:55:00,86.61,86.63,86.6,86.6,11682.0,76.8613,76.879,76.8524,76.8524,11682.0
2021-07-29 10:00:00,86.61,86.62,86.59,86.61,29133.0,76.8613,76.8702,76.8435,76.8613,29133.0
2021-07-29 10:05:00,86.61,86.62,86.6,86.61,25936.0,76.8613,76.8702,76.8524,76.8613,25936.0
2021-07-29 10:10:00,86.6,86.62,86.6,86.61,64297.0,76.8524,76.8702,76.8524,76.8613,64297.0
2021-07-29 10:15:00,86.61,86.62,86.6,86.61,15204.0,76.8613,76.8702,76.8524,76.8613,15204.0
2021-07-29 10:20:00,86.62,86.63,86.61,86.63,28750.0,76.8702,76.879,76.8613,76.879,28750.0
2021-07-29 10:25:00,86.63,86.64,86.62,86.64,40690.0,76.879,76.8879,76.8702,76.8879,40690.0
2021-07-29 10:30:00,86.64,86.64,86.6,86.61,46932.0,76.8879,76.8879,76.8524,76.8613,46932.0
2021-07-29 10:35:00,86.61,86.62,86.6,86.61,27072.0,76.8613,76.8702,76.8524,76.8613,27072.0
2021-07-29 10:40:00,86.61,86.62,86.59,86.61,55169.0,76.8613,76.8702,76.8435,76.8613,55169.0
2021-07-29 10:45:00,86.61,86.61,86.59,86.59,35141.0,76.8613,76.8613,76.8435,76.8435,35141.0
2021-07-29 10:50:00,86.59,86.6,86.58,86.59,102440.0,76.8435,76.8524,76.8347,76.8435,102440.0
2021-07-29 10:55:00,86.59,86.59,86.58,86.59,53044.0,76.8435,76.8435,76.8347,76.8435,53044.0
2021-07-29 11:00:00,86.59,86.62,86.58,86.62,78269.0,76.8435,76.8702,76.8347,76.8702,78269.0
2021-07-29 11:05:00,86.62,86.64,86.61,86.64,38784.0,76.8702,76.8879,76.8613,76.8879,38784.0
2021-07-29 11:10:00,86.64,86.65,86.63,86.65,59218.0,76.8879,76.8968,76.879,76.8968,59218.0
2021-07-29 11:15:00,86.65,86.68,86.64,86.68,33897.0,76.8968,76.9234,76.8879,76.9234,33897.0
2021-07-29 11:20:00,86.68,86.69,86.64,86.64,134397.0,76.9234,76.9323,76.8879,76.8879,134397.0
2021-07-29 11:25:00,86.65,86.66,86.64,86.66,10876.0,76.8968,76.9057,76.8879,76.9057,10876.0
2021-07-29 11:30:00,86.66,86.66,86.65,86.66,19988.0,76.9057,76.9057,76.8968,76.9057,19988.0
2021-07-29 11:35:00,86.66,86.66,86.65,86.66,23695.0,76.9057,76.9057,76.8968,76.9057,23695.0
2021-07-29 11:40:00,86.66,86.66,86.64,86.66,19941.0,76.9057,76.9057,76.8879,76.9057,19941.0
2021-07-29 11:45:00,86.66,86.67,86.64,86.66,541615.0,76.9057,76.9145,76.8879,76.9057,541615.0
2021-07-29 11:50:00,86.65,86.66,86.64,86.65,19019.0,76.8968,76.9057,76.8879,76.8968,19019.0
2021-07-29 11:55:00,86.65,86.65,86.61,86.62,21852.0,76.8968,76.8968,76.8613,76.8702,21852.0
2021-07-29 12:00:00,86.62,86.64,86.61,86.63,27434.0,76.8702,76.8879,76.8613,76.879,27434.0
2021-07-29 12:05:00,86.63,86.64,86.63,86.63,29033.0,76.879,76.8879,76.879,76.879,29033.0
2021-07-29 12:10:00,86.63,86.64,86.62,86.63,20010.0,76.879,76.8879,76.8702,76.879,20010.0
2021-07-29 12:15:00,86.62,86.64,86.62,86.64,29963.0,76.8702,76.8879,76.8702,76.8879,29963.0
2021-07-29 12:20:00,86.64,86.64,86.63,86.63,5654.0,76.8879,76.8879,76.879,76.879,5654.0
2021-07-29 12:25:00,86.63,86.64,86.63,86.64,13614.0,76.879,76.8879,76.879,76.8879,13614.0
2021-07-29 12:30:00,86.64,86.64,86.63,86.64,27014.0,76.8879,76.8879,76.879,76.8879,27014.0
2021-07-29 12:35:00,86.64,86.64,86.63,86.64,11571.0,76.8879,76.8879,76.879,76.8879,11571.0
2021-07-29 12:40:00,86.64,86.65,86.64,86.65,130264.0,76.8879,76.8968,76.8879,76.8968,130264.0
2021-07-29 12:45:00,86.65,86.65,86.63,86.64,33178.0,76.8968,76.8968,76.879,76.8879,33178.0
2021-07-29 12:50:00,86.63,86.64,86.62,86.63,112286.0,76.879,76.8879,76.8702,76.879,112286.0
2021-07-29 12:55:00,86.63,86.63,86.62,86.63,24562.0,76.879,76.879,76.8702,76.879,24562.0
2021-07-29 13:00:00,86.63,86.64,86.6,86.61,252026.0,76.879,76.8879,76.8524,76.8613,252026.0
2021-07-29 13:05:00,86.61,86.62,86.59,86.62,59599.0,76.8613,76.8702,76.8435,76.8702,59599.0
2021-07-29 13:10:00,86.62,86.62,86.59,86.61,58705.0,76.8702,76.8702,76.8435,76.8613,58705.0
2021-07-29 13:15:00,86.61,86.61,86.59,86.6,20166.0,76.8613,76.8613,76.8435,76.8524,20166.0
2021-07-29 13:20:00,86.6,86.62,86.59,86.61,21563.0,76.8524,76.8702,76.8435,76.8613,21563.0
2021-07-29 13:25:00,86.61,86.62,86.6,86.61,48040.0,76.8613,76.8702,76.8524,76.8613,48040.0
2021-07-29 13:30:00,86.61,86.62,86.6,86.62,27637.0,76.8613,76.8702,76.8524,76.8702,27637.0
2021-07-29 13:35:00,86.63,86.63,86.61,86.62,71157.0,76.879,76.879,76.8613,76.8702,71157.0
2021-07-29 13:40:00,86.62,86.63,86.61,86.62,51558.0,76.8702,76.879,76.8613,76.8702,51558.0
2021-07-29 13:45:00,86.61,86.62,86.61,86.62,16767.0,76.8613,76.8702,76.8613,76.8702,16767.0
2021-07-29 13:50:00,86.62,86.62,86.6,86.62,41443.0,76.8702,76.8702,76.8524,76.8702,41443.0
2021-07-29 13:55:00,86.62,86.63,86.61,86.63,13900.0,76.8702,76.879,76.8613,76.879,13900.0
2021-07-29 14:00:00,86.63,86.64,86.61,86.63,63925.0,76.879,76.8879,76.8613,76.879,63925.0
2021-07-29 14:05:00,86.63,86.63,86.61,86.62,80827.0,76.879,76.879,76.8613,76.8702,80827.0
2021-07-29 14:10:00,86.61,86.62,86.6,86.6,21120.0,76.8613,76.8702,76.8524,76.8524,21120.0
2021-07-29 14:15:00,86.61,86.62,86.59,86.61,31475.0,76.8613,76.8702,76.8435,76.8613,31475.0
2021-07-29 14:20:00,86.62,86.62,86.6,86.62,33565.0,76.8702,76.8702,76.8524,76.8702,33565.0
2021-07-29 14:25:00,86.62,86.62,86.6,86.61,39823.0,76.8702,76.8702,76.8524,76.8613,39823.0
2021-07-29 14:30:00,86.61,86.61,86.6,86.61,19565.0,76.8613,76.8613,76.8524,76.8613,19565.0
2021-07-29 14:35:00,86.61,86.61,86.6,86.61,46902.0,76.8613,76.8613,76.8524,76.8613,46902.0
2021-07-29 14:40:00,86.61,86.61,86.6,86.61,31888.0,76.8613,76.8613,76.8524,76.8613,31888.0
2021-07-29 14:45:00,86.61,86.62,86.6,86.62,175069.0,76.8613,76.8702,76.8524,76.8702,175069.0
2021-07-29 14:50:00,86.62,86.62,86.61,86.62,98780.0,76.8702,76.8702,76.8613,76.8702,98780.0
2021-07-29 14:55:00,86.62,86.63,86.61,86.62,157380.0,76.8702,76.879,76.8613,76.8702,157380.0
2021-07-29 15:00:00,86.62,86.63,86.61,86.61,56740.0,76.8702,76.879,76.8613,76.8613,56740.0
2021-07-29 15:05:00,86.62,86.63,86.61,86.63,41394.0,76.8702,76.879,76.8613,76.879,41394.0
2021-07-29 15:10:00,86.63,86.64,86.62,86.64,84968.0,76.879,76.8879,76.8702,76.8879,84968.0
2021-07-29 15:15:00,86.64,86.64,86.62,86.63,109364.0,76.8879,76.8879,76.8702,76.879,109364.0
2021-07-29 15:20:00,86.63,86.64,86.62,86.62,185926.0,76.879,76.8879,76.8702,76.8702,185926.0
2021-07-29 15:25:00,86.63,86.63,86.62,86.63,34918.0,76.879,76.879,76.8702,76.879,34918.0
2021-07-29 15:30:00,86.63,86.63,86.62,86.63,22654.0,76.879,76.879,76.8702,76.879,22654.0
2021-07-29 15:35:00,86.63,86.63,86.62,86.63,13418.0,76.879,76.879,76.8702,76.879,13418.0
2021-07-29 15:40:00,86.62,86.64,86.62,86.64,30190.0,76.8702,76.8879,76.8702,76.8879,30190.0
2021-07-29 15:45:00,86.64,86.65,86.63,86.65,51229.0,76.8879,76.8968,76.879,76.8968,51229.0
2021-07-29 15:50:00,86.65,86.66,86.64,86.66,37066.0,76.8968,76.9057,76.8879,76.9057,37066.0
2021-07-29 15:55:00,86.66,86.66,86.62,86.63,121733.0,76.9057,76.9057,76.8702,76.879,121733.0
2021-07-30 09:30:00,86.7,86.71,86.69,86.71,128739.0,76.9412,76.95,76.9323,76.95,128739.0
2021-07-30 09:35:00,86.7,86.71,86.68,86.7,71222.0,76.9412,76.95,76.9234,76.9412,71222.0
2021-07-30 09:40:00,86.69,86.7,86.67,86.68,124951.0,76.9323,76.9412,76.9145,76.9234,124951.0
2021-07-30 09:45:00,86.67,86.69,86.67,86.69,75802.0,76.9145,76.9323,76.9145,76.9323,75802.0
2021-07-30 09:50:00,86.69,86.71,86.68,86.7,35922.0,76.9323,76.95,76.9234,76.9412,35922.0
2021-07-30 09:55:00,86.7,86.71,86.69,86.7,26201.0,76.9412,76.95,76.9323,76.9412,26201.0
2021-07-30 10:00:00,86.71,86.72,86.7,86.71,89354.0,76.95,76.9589,76.9412,76.95,89354.0
2021-07-30 10:05:00,86.71,86.72,86.7,86.72,21485.0,76.95,76.9589,76.9412,76.9589,21485.0
2021-07-30 10:10:00,86.71,86.73,86.7,86.72,118454.0,76.95,76.9678,76.9412,76.9589,118454.0
2021-07-30 10:15:00,86.72,86.76,86.72,86.76,53166.0,76.9589,76.9944,76.9589,76.9944,53166.0
2021-07-30 10:20:00,86.76,86.76,86.75,86.76,107457.0,76.9944,76.9944,76.9855,76.9944,107457.0
2021-07-30 10:25:00,86.75,86.75,86.73,86.74,74017.0,76.9855,76.9855,76.9678,76.9767,74017.0
2021-07-30 10:30:00,86.74,86.75,86.73,86.74,55914.0,76.9767,76.9855,76.9678,76.9767,55914.0
2021-07-30 10:35:00,86.74,86.75,86.73,86.75,25372.0,76.9767,76.9855,76.9678,76.9855,25372.0
2021-07-30 10:40:00,86.75,86.76,86.74,86.75,102656.0,76.9855,76.9944,76.9767,76.9855,102656.0
2021-07-30 10:45:00,86.75,86.76,86.74,86.76,23725.0,76.9855,76.9944,76.9767,76.9944,23725.0
2021-07-30 10:50:00,86.76,86.76,86.74,86.75,22857.0,76.9944,76.9944,76.9767,76.9855,22857.0
2021-07-30 10:55:00,86.74,86.76,86.74,86.76,10582.0,76.9767,76.9944,76.9767,76.9944,10582.0
2021-07-30 11:00:00,86.76,86.76,86.74,86.75,49911.0,76.9944,76.9944,76.9767,76.9855,49911.0
2021-07-30 11:05:00,86.75,86.76,86.74,86.75,90252.0,76.9855,76.9944,76.9767,76.9855,90252.0
2021-07-30 11:10:00,86.76,86.76,86.75,86.76,104336.0,76.9944,76.9944,76.9855,76.9944,104336.0
2021-07-30 11:15:00,86.76,86.76,86.75,86.76,52406.0,76.9944,76.9944,76.9855,76.9944,52406.0
2021-07-30 11:20:00,86.76,86.76,86.75,86.76,39112.0,76.9944,76.9944,76.9855,76.9944,39112.0
2021-07-30 11:25:00,86.76,86.76,86.75,86.76,81802.0,76.9944,76.9944,76.9855,76.9944,81802.0
2021-07-30 11:30:00,86.75,86.76,86.75,86.76,31122.0,76.9855,76.9944,76.9855,76.9944,31122.0
2021-07-30 11:35:00,86.76,86.76,86.75,86.76,16002.0,76.9944,76.9944,76.9855,76.9944,16002.0
2021-07-30 11:40:00,86.76,86.76,86.74,86.75,159135.0,76.9944,76.9944,76.9767,76.9855,159135.0
2021-07-30 11:45:00,86.75,86.75,86.73,86.74,36443.0,76.9855,76.9855,76.9678,76.9767,36443.0
2021-07-30 11:50:00,86.75,86.76,86.74,86.76,39884.0,76.9855,76.9944,76.9767,76.9944,39884.0
2021-07-30 11:55:00,86.76,86.77,86.75,86.77,144236.0,76.9944,77.0033,76.9855,77.0033,144236.0
2021-07-30 12:00:00,86.77,86.77,86.76,86.77,29214.0,77.0033,77.0033,76.9944,77.0033,29214.0
2021-07-30 12:05:00,86.77,86.78,86.76,86.77,75156.0,77.0033,77.0121,76.9944,77.0033,75156.0
2021-07-30 12:10:00,86.77,86.77,86.74,86.75,97162.0,77.0033,77.0033,76.9767,76.9855,97162.0
2021-07-30 12:15:00,86.75,86.76,86.74,86.76,81751.0,76.9855,76.9944,76.9767,76.9944,81751.0
2021-07-30 12:20:00,86.75,86.76,86.75,86.76,19785.0,76.9855,76.9944,76.9855,76.9944,19785.0
2021-07-30 12:25:00,86.76,86.77,86.75,86.77,256323.0,76.9944,77.0033,76.9855,77.0033,256323.0
2021-07-30 12:30:00,86.77,86.77,86.76,86.77,23684.0,77.0033,77.0033,76.9944,77.0033,23684.0
2021-07-30 12:35:00,86.77,86.77,86.75,86.75,62080.0,77.0033,77.0033,76.9855,76.9855,62080.0
2021-07-30 12:40:00,86.76,86.76,86.75,86.76,43593.0,76.9944,76.9944,76.9855,76.9944,43593.0
2021-07-30 12:45:00,86.76,86.76,86.74,86.75,58077.0,76.9944,76.9944,76.9767,76.9855,58077.0
2021-07-30 12:50:00,86.75,86.75,86.74,86.75,7962.0,76.9855,76.9855,76.9767,76.9855,7962.0
2021-07-30 12:55:00,86.75,86.75,86.74,86.75,11989.0,76.9855,76.9855,76.9767,76.9855,11989.0
2021-07-30 13:00:00,86.75,86.76,86.74,86.76,188753.0,76.9855,76.9944,76.9767,76.9944,188753.0
2021-07-30 13:05:00,86.76,86.76,86.74,86.75,37159.0,76.9944,76.9944,76.9767,76.9855,37159.0
2021-07-30 13:10:00,86.75,86.76,86.75,86.76,57783.0,76.9855,76.9944,76.9855,76.9944,57783.0
2021-07-30 13:15:00,86.76,86.76,86.75,86.76,7074.0,76.9944,76.9944,76.9855,76.9944,7074.0
2021-07-30 13:20:00,86.76,86.76,86.75,86.76,35696.0,76.9944,76.9944,76.9855,76.9944,35696.0
2021-07-30 13:25:00,86.76,86.76,86.75,86.76,24426.0,76.9944,76.9944,76.9855,76.9944,24426.0
2021-07-30 13:30:00,86.76,86.76,86.75,86.76,22017.0,76.9944,76.9944,76.9855,76.9944,22017.0
2021-07-30 13:35:00,86.76,86.76,86.75,86.76,33755.0,76.9944,76.9944,76.9855,76.9944,33755.0
2021-07-30 13:40:00,86.75,86.76,86.75,86.75,31898.0,76.9855,76.9944,76.9855,76.9855,31898.0
2021-07-30 13:45:00,86.75,86.76,86.75,86.76,38703.0,76.9855,76.9944,76.9855,76.9944,38703.0
2021-07-30 13:50:00,86.76,86.77,86.75,86.76,73574.0,76.9944,77.0033,76.9855,76.9944,73574.0
2021-07-30 13:55:00,86.77,86.77,86.76,86.77,26879.0,77.0033,77.0033,76.9944,77.0033,26879.0
2021-07-30 14:00:00,86.77,86.78,86.76,86.78,57064.0,77.0033,77.0121,76.9944,77.0121,57064.0
2021-07-30 14:05:00,86.77,86.78,86.77,86.77,14180.0,77.0033,77.0121,77.0033,77.0033,14180.0
2021-07-30 14:10:00,86.77,86.78,86.76,86.76,70130.0,77.0033,77.0121,76.9944,76.9944,70130.0
2021-07-30 14:15:00,86.77,86.77,86.76,86.77,22151.0,77.0033,77.0033,76.9944,77.0033,22151.0
2021-07-30 14:20:00,86.77,86.78,86.76,86.78,46744.0,77.0033,77.0121,76.9944,77.0121,46744.0
2021-07-30 14:25:00,86.78,86.78,86.77,86.77,14031.0,77.0121,77.0121,77.0033,77.0033,14031.0
2021-07-30 14:30:00,86.78,86.78,86.77,86.78,21084.0,77.0121,77.0121,77.0033,77.0121,21084.0
2021-07-30 14:35:00,86.78,86.78,86.77,86.78,31649.0,77.0121,77.0121,77.0033,77.0121,31649.0
2021-07-30 14:40:00,86.77,86.78,86.77,86.78,16434.0,77.0033,77.0121,77.0033,77.0121,16434.0
2021-07-30 14:45:00,86.78,86.78,86.77,86.78,33537.0,77.0121,77.0121,77.0033,77.0121,33537.0
2021-07-30 14:50:00,86.77,86.78,86.75,86.76,53213.0,77.0033,77.0121,76.9855,76.9944,53213.0
2021-07-30 14:55:00,86.76,86.76,86.72,86.73,32927.0,76.9944,76.9944,76.9589,76.9678,32927.0
2021-07-30 15:00:00,86.74,86.76,86.72,86.73,95097.0,76.9767,76.9944,76.9589,76.9678,95097.0
2021-07-30 15:05:00,86.73,86.74,86.72,86.74,16297.0,76.9678,76.9767,76.9589,76.9767,16297.0
2021-07-30 15:10:00,86.74,86.75,86.73,86.74,84666.0,76.9767,76.9855,76.9678,76.9767,84666.0
2021-07-30 15:15:00,86.75,86.75,86.74,86.75,21170.0,76.9855,76.9855,76.9767,76.9855,21170.0
2021-07-30 15:20:00,86.75,86.76,86.74,86.76,67438.0,76.9855,76.9944,76.9767,76.9944,67438.0
2021-07-30 15:25:00,86.76,86.76,86.74,86.76,77848.0,76.9944,76.9944,76.9767,76.9944,77848.0
2021-07-30 15:30:00,86.76,86.76,86.74,86.75,83564.0,76.9944,76.9944,76.9767,76.9855,83564.0
2021-07-30 15:35:00,86.74,86.75,86.71,86.72,29434.0,76.9767,76.9855,76.95,76.9589,29434.0
2021-07-30 15:40:00,86.72,86.74,86.71,86.73,21793.0,76.9589,76.9767,76.95,76.9678,21793.0
2021-07-30 15:45:00,86.72,86.74,86.72,86.73,41100.0,76.9589,76.9767,76.9589,76.9678,41100.0
2021-07-30 15:50:00,86.74,86.74,86.72,86.73,39848.0,76.9767,76.9767,76.9589,76.9678,39848.0
2021-07-30 15:55:00,86.73,86.75,86.72,86.74,111379.0,76.9678,76.9855,76.9589,76.9767,111379.0
2021-08-02 09:30:00,86.67,86.69,86.67,86.69,144838.0,77.0351,77.0529,77.0351,77.0529,144838.0
2021-08-02 09:35:00,86.69,86.69,86.68,86.68,38420.0,77.0529,77.0529,77.044,77.044,38420.0
2021-08-02 09:40:00,86.69,86.69,86.67,86.68,53189.0,77.0529,77.0529,77.0351,77.044,53189.0
2021-08-02 09:45:00,86.68,86.68,86.64,86.65,15673.0,77.044,77.044,77.0084,77.0173,15673.0
2021-08-02 09:50:00,86.64,86.67,86.63,86.67,40368.0,77.0084,77.0351,76.9995,77.0351,40368.0
2021-08-02 09:55:00,86.67,86.67,86.64,86.66,32614.0,77.0351,77.0351,77.0084,77.0262,32614.0
2021-08-02 10:00:00,86.67,86.7,86.64,86.69,271093.0,77.0351,77.0618,77.0084,77.0529,271093.0
2021-08-02 10:05:00,86.7,86.72,86.7,86.7,48587.0,77.0618,77.0795,77.0618,77.0618,48587.0
2021-08-02 10:10:00,86.7,86.75,86.7,86.75,188456.0,77.0618,77.1062,77.0618,77.1062,188456.0
2021-08-02 10:15:00,86.75,86.79,86.73,86.78,158912.0,77.1062,77.1417,77.0884,77.1329,158912.0
2021-08-02 10:20:00,86.79,86.8,86.78,86.78,89265.0,77.1417,77.1506,77.1329,77.1329,89265.0
2021-08-02 10:25:00,86.79,86.8,86.75,86.79,74164.0,77.1417,77.1506,77.1062,77.1417,74164.0
2021-08-02 10:30:00,86.8,86.8,86.76,86.77,52670.0,77.1506,77.1506,77.1151,77.124,52670.0
2021-08-02 10:35:00,86.77,86.8,86.75,86.79,38733.0,77.124,77.1506,77.1062,77.1417,38733.0
2021-08-02 10:40:00,86.79,86.8,86.76,86.77,36502.0,77.1417,77.1506,77.1151,77.124,36502.0
2021-08-02 10:45:00,86.77,86.78,86.76,86.77,6764.0,77.124,77.1329,77.1151,77.124,6764.0
2021-08-02 10:50:00,86.77,86.8,86.76,86.8,34942.0,77.124,77.1506,77.1151,77.1506,34942.0
2021-08-02 10:55:00,86.8,86.82,86.79,86.82,29253.0,77.1506,77.1684,77.1417,77.1684,29253.0
2021-08-02 11:00:00,86.81,86.82,86.79,86.81,33830.0,77.1595,77.1684,77.1417,77.1595,33830.0
2021-08-02 11:05:00,86.8,86.81,86.79,86.81,56645.0,77.1506,77.1595,77.1417,77.1595,56645.0
2021-08-02 11:10:00,86.81,86.82,86.8,86.82,93475.0,77.1595,77.1684,77.1506,77.1684,93475.0
2021-08-02 11:15:00,86.82,86.83,86.82,86.83,27254.0,77.1684,77.1773,77.1684,77.1773,27254.0
2021-08-02 11:20:00,86.83,86.84,86.82,86.82,40690.0,77.1773,77.1862,77.1684,77.1684,40690.0
2021-08-02 11:25:00,86.83,86.85,86.82,86.85,26365.0,77.1773,77.1951,77.1684,77.1951,26365.0
2021-08-02 11:30:00,86.84,86.87,86.84,86.86,26949.0,77.1862,77.2129,77.1862,77.204,26949.0
2021-08-02 11:35:00,86.86,86.88,86.85,86.88,12368.0,77.204,77.2217,77.1951,77.2217,12368.0
2021-08-02 11:40:00,86.88,86.89,86.87,86.88,24738.0,77.2217,77.2306,77.2129,77.2217,24738.0
2021-08-02 11:45:00,86.88,86.89,86.87,86.89,23765.0,77.2217,77.2306,77.2129,77.2306,23765.0
2021-08-02 11:50:00,86.89,86.91,86.88,86.91,38209.0,77.2306,77.2484,77.2217,77.2484,38209.0
2021-08-02 11:55:00,86.91,86.92,86.9,86.92,45444.0,77.2484,77.2573,77.2395,77.2573,45444.0
2021-08-02 12:00:00,86.92,86.94,86.91,86.92,47007.0,77.2573,77.2751,77.2484,77.2573,47007.0
2021-08-02 12:05:00,86.92,86.93,86.89,86.9,69257.0,77.2573,77.2662,77.2306,77.2395,69257.0
2021-08-02 12:10:00,86.9,86.92,86.89,86.92,26792.0,77.2395,77.2573,77.2306,77.2573,26792.0
2021-08-02 12:15:00,86.91,86.92,86.88,86.89,67032.0,77.2484,77.2573,77.2217,77.2306,67032.0
2021-08-02 12:20:00,86.89,86.89,86.88,86.88,16432.0,77.2306,77.2306,77.2217,77.2217,16432.0
2021-08-02 12:25:00,86.89,86.9,86.87,86.88,11904.0,77.2306,77.2395,77.2129,77.2217,11904.0
2021-08-02 12:30:00,86.88,86.9,86.87,86.89,28065.0,77.2217,77.2395,77.2129,77.2306,28065.0
2021-08-02 12:35:00,86.9,86.91,86.89,86.91,11076.0,77.2395,77.2484,77.2306,77.2484,11076.0
2021-08-02 12:40:00,86.9,86.91,86.88,86.89,22520.0,77.2395,77.2484,77.2217,77.2306,22520.0
2021-08-02 12:45:00,86.88,86.9,86.88,86.9,8383.0,77.2217,77.2395,77.2217,77.2395,8383.0
2021-08-02 12:50:00,86.9,86.9,86.88,86.88,24880.0,77.2395,77.2395,77.2217,77.2217,24880.0
2021-08-02 12:55:00,86.89,86.89,86.87,86.88,69079.0,77.2306,77.2306,77.2129,77.2217,69079.0
2021-08-02 13:00:00,86.87,86.88,86.86,86.88,35012.0,77.2129,77.2217,77.204,77.2217,35012.0
2021-08-02 13:05:00,86.88,86.88,86.86,86.87,38399.0,77.2217,77.2217,77.204,77.2129,38399.0
2021-08-02 13:10:00,86.87,86.87,86.85,86.86,111569.0,77.2129,77.2129,77.1951,77.204,111569.0
2021-08-02 13:15:00,86.86,86.87,86.85,86.86,53811.0,77.204,77.2129,77.1951,77.204,53811.0
2021-08-02 13:20:00,86.85,86.86,86.85,86.86,50169.0,77.1951,77.204,77.1951,77.204,50169.0
2021-08-02 13:25:00,86.86,86.87,86.85,86.86,86595.0,77.204,77.2129,77.1951,77.204,86595.0
2021-08-02 13:30:00,86.85,86.86,86.84,86.84,13840.0,77.1951,77.204,77.1862,77.1862,13840.0
2021-08-02 13:35:00,86.85,86.85,86.84,86.84,9079.0,77.1951,77.1951,77.1862,77.1862,9079.0
2021-08-02 13:40:00,86.84,86.85,86.82,86.83,82648.0,77.1862,77.1951,77.1684,77.1773,82648.0
2021-08-02 13:45:00,86.83,86.83,86.81,86.82,28571.0,77.1773,77.1773,77.1595,77.1684,28571.0
2021-08-02 13:50:00,86.81,86.82,86.81,86.82,82265.0,77.1595,77.1684,77.1595,77.1684,82265.0
2021-08-02 13:55:00,86.81,86.83,86.81,86.82,8392.0,77.1595,77.1773,77.1595,77.1684,8392.0
2021-08-02 14:00:00,86.83,86.83,86.8,86.81,50044.0,77.1773,77.1773,77.1506,77.1595,50044.0
2021-08-02 14:05:00,86.81,86.81,86.8,86.8,18829.0,77.1595,77.1595,77.1506,77.1506,18829.0
2021-08-02 14:10:00,86.81,86.81,86.79,86.8,78071.0,77.1595,77.1595,77.1417,77.1506,78071.0
2021-08-02 14:15:00,86.79,86.82,86.79,86.81,87508.0,77.1417,77.1684,77.1417,77.1595,87508.0
2021-08-02 14:20:00,86.81,86.82,86.79,86.8,56463.0,77.1595,77.1684,77.1417,77.1506,56463.0
2021-08-02 14:25:00,86.8,86.82,86.79,86.81,15380.0,77.1506,77.1684,77.1417,77.1595,15380.0
2021-08-02 14:30:00,86.81,86.84,86.81,86.84,89839.0,77.1595,77.1862,77.1595,77.1862,89839.0
2021-08-02 14:35:00,86.84,86.84,86.82,86.83,70737.0,77.1862,77.1862,77.1684,77.1773,70737.0
2021-08-02 14:40:00,86.83,86.83,86.81,86.82,38957.0,77.1773,77.1773,77.1595,77.1684,38957.0
2021-08-02 14:45:00,86.83,86.83,86.82,86.83,32707.0,77.1773,77.1773,77.1684,77.1773,32707.0
2021-08-02 14:50:00,86.83,86.83,86.81,86.81,27385.0,77.1773,77.1773,77.1595,77.1595,27385.0
2021-08-02 14:55:00,86.82,86.84,86.81,86.82,47198.0,77.1684,77.1862,77.1595,77.1684,47198.0
2021-08-02 15:00:00,86.83,86.83,86.81,86.81,146846.0,77.1773,77.1773,77.1595,77.1595,146846.0
2021-08-02 15:05:00,86.81,86.82,86.8,86.81,38180.0,77.1595,77.1684,77.1506,77.1595,38180.0
2021-08-02 15:10:00,86.81,86.81,86.8,86.81,43809.0,77.1595,77.1595,77.1506,77.1595,43809.0
2021-08-02 15:15:00,86.81,86.81,86.79,86.79,30015.0,77.1595,77.1595,77.1417,77.1417,30015.0
2021-08-02 15:20:00,86.79,86.8,86.78,86.79,22907.0,77.1417,77.1506,77.1329,77.1417,22907.0
2021-08-02 15:25:00,86.78,86.8,86.78,86.79,22566.0,77.1329,77.1506,77.1329,77.1417,22566.0
2021-08-02 15:30:00,86.79,86.79,86.78,86.78,39010.0,77.1417,77.1417,77.1329,77.1329,39010.0
2021-08-02 15:35:00,86.79,86.79,86.78,86.79,16797.0,77.1417,77.1417,77.1329,77.1417,16797.0
2021-08-02 15:40:00,86.79,86.8,86.78,86.8,86189.0,77.1417,77.1506,77.1329,77.1506,86189.0
2021-08-02 15:45:00,86.8,86.81,86.79,86.8,45149.0,77.1506,77.1595,77.1417,77.1506,45149.0
2021-08-02 15:50:00,86.81,86.81,86.79,86.8,95922.0,77.1595,77.1595,77.1417,77.1506,95922.0
2021-08-02 15:55:00,86.8,86.83,86.79,86.82,161955.0,77.1506,77.1773,77.1417,77.1684,161955.0
2021-08-03 09:30:00,86.84,86.85,86.83,86.84,113978.0,77.1862,77.1951,77.1773,77.1862,113978.0
2021-08-03 09:35:00,86.84,86.89,86.83,86.89,173243.0,77.1862,77.2306,77.1773,77.2306,173243.0
2021-08-03 09:40:00,86.89,86.9,86.87,86.89,55689.0,77.2306,77.2395,77.2129,77.2306,55689.0
2021-08-03 09:45:00,86.89,86.91,86.87,86.9,142842.0,77.2306,77.2484,77.2129,77.2395,142842.0
2021-08-03 09:50:00,86.91,86.92,86.9,86.9,34133.0,77.2484,77.2573,77.2395,77.2395,34133.0
2021-08-03 09:55:00,86.91,86.94,86.91,86.93,101056.0,77.2484,77.2751,77.2484,77.2662,101056.0
2021-08-03 10:00:00,86.92,86.93,86.89,86.9,18086.0,77.2573,77.2662,77.2306,77.2395,18086.0
2021-08-03 10:05:00,86.9,86.92,86.89,86.92,110754.0,77.2395,77.2573,77.2306,77.2573,110754.0
2021-08-03 10:10:00,86.92,86.93,86.9,86.92,21883.0,77.2573,77.2662,77.2395,77.2573,21883.0
2021-08-03 10:15:00,86.92,86.92,86.88,86.89,74716.0,77.2573,77.2573,77.2217,77.2306,74716.0
2021-08-03 10:20:00,86.89,86.89,86.86,86.89,108648.0,77.2306,77.2306,77.204,77.2306,108648.0
2021-08-03 10:25:00,86.89,86.9,86.87,86.9,25968.0,77.2306,77.2395,77.2129,77.2395,25968.0
2021-08-03 10:30:00,86.9,86.9,86.88,86.9,43856.0,77.2395,77.2395,77.2217,77.2395,43856.0
2021-08-03 10:35:00,86.9,86.91,86.88,86.9,90206.0,77.2395,77.2484,77.2217,77.2395,90206.0
2021-08-03 10:40:00,86.9,86.91,86.88,86.9,89761.0,77.2395,77.2484,77.2217,77.2395,89761.0
2021-08-03 10:45:00,86.89,86.9,86.87,86.89,67023.0,77.2306,77.2395,77.2129,77.2306,67023.0
2021-08-03 10:50:00,86.9,86.9,86.88,86.9,50446.0,77.2395,77.2395,77.2217,77.2395,50446.0
2021-08-03 10:55:00,86.9,86.93,86.89,86.92,72452.0,77.2395,77.2662,77.2306,77.2573,72452.0
2021-08-03 11:00:00,86.92,86.92,86.88,86.88,40748.0,77.2573,77.2573,77.2217,77.2217,40748.0
2021-08-03 11:05:00,86.88,86.89,86.85,86.87,54925.0,77.2217,77.2306,77.1951,77.2129,54925.0
2021-08-03 11:10:00,86.87,86.87,86.86,86.87,91047.0,77.2129,77.2129,77.204,77.2129,91047.0
2021-08-03 11:15:00,86.87,86.9,86.86,86.89,55094.0,77.2129,77.2395,77.204,77.2306,55094.0
2021-08-03 11:20:00,86.9,86.91,86.87,86.89,40061.0,77.2395,77.2484,77.2129,77.2306,40061.0
2021-08-03 11:25:00,86.88,86.89,86.86,86.87,38025.0,77.2217,77.2306,77.204,77.2129,38025.0
2021-08-03 11:30:00,86.87,86.87,86.86,86.87,26085.0,77.2129,77.2129,77.204,77.2129,26085.0
2021-08-03 11:35:00,86.87,86.87,86.85,86.87,15392.0,77.2129,77.2129,77.1951,77.2129,15392.0
2021-08-03 11:40:00,86.87,86.88,86.86,86.88,54278.0,77.2129,77.2217,77.204,77.2217,54278.0
2021-08-03 11:45:00,86.87,86.89,86.86,86.86,41312.0,77.2129,77.2306,77.204,77.204,41312.0
2021-08-03 11:50:00,86.87,86.88,86.85,86.87,26572.0,77.2129,77.2217,77.1951,77.2129,26572.0
2021-08-03 11:55:00,86.87,86.87,86.86,86.86,25235.0,77.2129,77.2129,77.204,77.204,25235.0
2021-08-03 12:00:00,86.87,86.87,86.86,86.87,26710.0,77.2129,77.2129,77.204,77.2129,26710.0
2021-08-03 12:05:00,86.87,86.88,86.86,86.88,21045.0,77.2129,77.2217,77.204,77.2217,21045.0
2021-08-03 12:10:00,86.88,86.88,86.86,86.87,71338.0,77.2217,77.2217,77.204,77.2129,71338.0
2021-08-03 12:15:00,86.87,86.87,86.86,86.87,10729.0,77.2129,77.2129,77.204,77.2129,10729.0
2021-08-03 12:20:00,86.87,86.88,86.86,86.88,23918.0,77.2129,77.2217,77.204,77.2217,23918.0
2021-08-03 12:25:00,86.88,86.89,86.87,86.89,201520.0,77.2217,77.2306,77.2129,77.2306,201520.0
2021-08-03 12:30:00,86.88,86.89,86.87,86.88,41340.0,77.2217,77.2306,77.2129,77.2217,41340.0
2021-08-03 12:35:00,86.88,86.88,86.86,86.87,54224.0,77.2217,77.2217,77.204,77.2129,54224.0
2021-08-03 12:40:00,86.87,86.87,86.85,86.86,27601.0,77.2129,77.2129,77.1951,77.204,27601.0
2021-08-03 12:45:00,86.86,86.87,86.85,86.86,25360.0,77.204,77.2129,77.1951,77.204,25360.0
2021-08-03 12:50:00,86.86,86.87,86.85,86.87,14999.0,77.204,77.2129,77.1951,77.2129,14999.0
2021-08-03 12:55:00,86.87,86.87,86.85,86.86,41988.0,77.2129,77.2129,77.1951,77.204,41988.0
2021-08-03 13:00:00,86.86,86.86,86.85,86.86,8451.0,77.204,77.204,77.1951,77.204,8451.0
2021-08-03 13:05:00,86.86,86.86,86.85,86.86,31292.0,77.204,77.204,77.1951,77.204,31292.0
2021-08-03 13:10:00,86.86,86.87,86.85,86.86,72964.0,77.204,77.2129,77.1951,77.204,72964.0
2021-08-03 13:15:00,86.87,86.87,86.84,86.86,27469.0,77.2129,77.2129,77.1862,77.204,27469.0
2021-08-03 13:20:00,86.86,86.86,86.85,86.85,8885.0,77.204,77.204,77.1951,77.1951,8885.0
2021-08-03 13:25:00,86.85,86.86,86.85,86.85,13453.0,77.1951,77.204,77.1951,77.1951,13453.0
2021-08-03 13:30:00,86.86,86.86,86.84,86.85,89129.0,77.204,77.204,77.1862,77.1951,89129.0
2021-08-03 13:35:00,86.85,86.85,86.84,86.85,28381.0,77.1951,77.1951,77.1862,77.1951,28381.0
2021-08-03 13:40:00,86.85,86.85,86.84,86.84,34745.0,77.1951,77.1951,77.1862,77.1862,34745.0
2021-08-03 13:45:00,86.84,86.85,86.83,86.84,20013.0,77.1862,77.1951,77.1773,77.1862,20013.0
2021-08-03 13:50:00,86.84,86.84,86.81,86.81,21079.0,77.1862,77.1862,77.1595,77.1595,21079.0
2021-08-03 13:55:00,86.82,86.82,86.81,86.82,34757.0,77.1684,77.1684,77.1595,77.1684,34757.0
2021-08-03 14:00:00,86.81,86.83,86.81,86.83,179592.0,77.1595,77.1773,77.1595,77.1773,179592.0
2021-08-03 14:05:00,86.84,86.85,86.83,86.84,61910.0,77.1862,77.1951,77.1773,77.1862,61910.0
2021-08-03 14:10:00,86.84,86.85,86.83,86.84,70995.0,77.1862,77.1951,77.1773,77.1862,70995.0
2021-08-03 14:15:00,86.84,86.84,86.83,86.83,86214.0,77.1862,77.1862,77.1773,77.1773,86214.0
2021-08-03 14:20:00,86.84,86.84,86.82,86.83,54090.0,77.1862,77.1862,77.1684,77.1773,54090.0
2021-08-03 14:25:00,86.83,86.84,86.82,86.84,72220.0,77.1773,77.1862,77.1684,77.1862,72220.0
2021-08-03 14:30:00,86.84,86.84,86.83,86.84,35247.0,77.1862,77.1862,77.1773,77.1862,35247.0
2021-08-03 14:35:00,86.84,86.84,86.83,86.84,56916.0,77.1862,77.1862,77.1773,77.1862,56916.0
2021-08-03 14:40:00,86.84,86.85,86.83,86.84,29681.0,77.1862,77.1951,77.1773,77.1862,29681.0
2021-08-03 14:45:00,86.85,86.87,86.84,86.86,167679.0,77.1951,77.2129,77.1862,77.204,167679.0
2021-08-03 14:50:00,86.85,86.86,86.84,86.84,225717.0,77.1951,77.204,77.1862,77.1862,225717.0
2021-08-03 14:55:00,86.84,86.86,86.84,86.84,77755.0,77.1862,77.204,77.1862,77.1862,77755.0
2021-08-03 15:00:00,86.85,86.86,86.84,86.86,84946.0,77.1951,77.204,77.1862,77.204,84946.0
2021-08-03 15:05:00,86.86,86.86,86.85,86.86,49631.0,77.204,77.204,77.1951,77.204,49631.0
2021-08-03 15:10:00,86.86,86.86,86.85,86.86,122854.0,77.204,77.204,77.1951,77.204,122854.0
2021-08-03 15:15:00,86.86,86.86,86.84,86.84,36637.0,77.204,77.204,77.1862,77.1862,36637.0
2021-08-03 15:20:00,86.85,86.86,86.84,86.85,119966.0,77.1951,77.204,77.1862,77.1951,119966.0
2021-08-03 15:25:00,86.86,86.86,86.85,86.86,42038.0,77.204,77.204,77.1951,77.204,42038.0
2021-08-03 15:30:00,86.86,86.87,86.85,86.87,52648.0,77.204,77.2129,77.1951,77.2129,52648.0
2021-08-03 15:35:00,86.87,86.87,86.86,86.87,57067.0,77.2129,77.2129,77.204,77.2129,57067.0
2021-08-03 15:40:00,86.87,86.87,86.86,86.86,27549.0,77.2129,77.2129,77.204,77.204,27549.0
2021-08-03 15:45:00,86.86,86.87,86.86,86.86,6910.0,77.204,77.2129,77.204,77.204,6910.0
2021-08-03 15:50:00,86.86,86.87,86.85,86.85,44554.0,77.204,77.2129,77.1951,77.1951,44554.0
2021-08-03 15:55:00,86.86,86.86,86.85,86.85,179116.0,77.204,77.204,77.1951,77.1951,179116.0
2021-08-04 09:30:00,87.01,87.05,86.99,87.03,119242.0,77.3373,77.3728,77.3195,77.3551,119242.0
2021-08-04 09:35:00,87.03,87.04,87.0,87.03,77377.0,77.3551,77.364,77.3284,77.3551,77377.0
2021-08-04 09:40:00,87.03,87.05,87.03,87.05,100090.0,77.3551,77.3728,77.3551,77.3728,100090.0
2021-08-04 09:45:00,87.04,87.05,87.01,87.01,26546.0,77.364,77.3728,77.3373,77.3373,26546.0
2021-08-04 09:50:00,87.01,87.02,86.97,86.99,33468.0,77.3373,77.3462,77.3017,77.3195,33468.0
2021-08-04 09:55:00,86.98,87.0,86.97,86.98,28109.0,77.3106,77.3284,77.3017,77.3106,28109.0
2021-08-04 10:00:00,86.97,86.97,86.83,86.88,123319.0,77.3017,77.3017,77.1773,77.2217,123319.0
2021-08-04 10:05:00,86.88,86.89,86.82,86.83,109663.0,77.2217,77.2306,77.1684,77.1773,109663.0
2021-08-04 10:10:00,86.82,86.85,86.76,86.8,97222.0,77.1684,77.1951,77.1151,77.1506,97222.0
2021-08-04 10:15:00,86.79,86.81,86.75,86.76,90208.0,77.1417,77.1595,77.1062,77.1151,90208.0
2021-08-04 10:20:00,86.75,86.76,86.72,86.72,46169.0,77.1062,77.1151,77.0795,77.0795,46169.0
2021-08-04 10:25:00,86.72,86.72,86.65,86.67,60439.0,77.0795,77.0795,77.0173,77.0351,60439.0
2021-08-04 10:30:00,86.67,86.72,86.66,86.7,110656.0,77.0351,77.0795,77.0262,77.0618,110656.0
2021-08-04 10:35:00,86.7,86.72,86.68,86.7,62897.0,77.0618,77.0795,77.044,77.0618,62897.0
2021-08-04 10:40:00,86.7,86.71,86.64,86.65,61539.0,77.0618,77.0706,77.0084,77.0173,61539.0
2021-08-04 10:45:00,86.65,86.68,86.64,86.66,150275.0,77.0173,77.044,77.0084,77.0262,150275.0
2021-08-04 10:50:00,86.66,86.68,86.64,86.68,89182.0,77.0262,77.044,77.0084,77.044,89182.0
2021-08-04 10:55:00,86.67,86.71,86.67,86.7,44638.0,77.0351,77.0706,77.0351,77.0618,44638.0
2021-08-04 11:00:00,86.71,86.73,86.69,86.7,49852.0,77.0706,77.0884,77.0529,77.0618,49852.0
2021-08-04 11:05:00,86.69,86.69,86.65,86.66,48976.0,77.0529,77.0529,77.0173,77.0262,48976.0
2021-08-04 11:10:00,86.66,86.67,86.64,86.66,28139.0,77.0262,77.0351,77.0084,77.0262,28139.0
2021-08-04 11:15:00,86.66,86.7,86.65,86.68,60616.0,77.0262,77.0618,77.0173,77.044,60616.0
2021-08-04 11:20:00,86.69,86.71,86.67,86.7,33025.0,77.0529,77.0706,77.0351,77.0618,33025.0
2021-08-04 11:25:00,86.7,86.73,86.69,86.73,58172.0,77.0618,77.0884,77.0529,77.0884,58172.0
2021-08-04 11:30:00,86.73,86.75,86.72,86.75,56772.0,77.0884,77.1062,77.0795,77.1062,56772.0
2021-08-04 11:35:00,86.75,86.77,86.74,86.77,56250.0,77.1062,77.124,77.0973,77.124,56250.0
2021-08-04 11:40:00,86.77,86.8,86.76,86.8,32512.0,77.124,77.1506,77.1151,77.1506,32512.0
2021-08-04 11:45:00,86.8,86.81,86.77,86.81,78311.0,77.1506,77.1595,77.124,77.1595,78311.0
2021-08-04 11:50:00,86.81,86.81,86.78,86.81,46054.0,77.1595,77.1595,77.1329,77.1595,46054.0
2021-08-04 11:55:00,86.81,86.85,86.81,86.84,78271.0,77.1595,77.1951,77.1595,77.1862,78271.0
2021-08-04 12:00:00,86.84,86.85,86.79,86.79,25482.0,77.1862,77.1951,77.1417,77.1417,25482.0
2021-08-04 12:05:00,86.8,86.8,86.77,86.8,51550.0,77.1506,77.1506,77.124,77.1506,51550.0
2021-08-04 12:10:00,86.79,86.81,86.77,86.77,23766.0,77.1417,77.1595,77.124,77.124,23766.0
2021-08-04 12:15:00,86.76,86.78,86.75,86.75,64760.0,77.1151,77.1329,77.1062,77.1062,64760.0
2021-08-04 12:20:00,86.76,86.77,86.75,86.77,28923.0,77.1151,77.124,77.1062,77.124,28923.0
2021-08-04 12:25:00,86.76,86.78,86.76,86.77,29322.0,77.1151,77.1329,77.1151,77.124,29322.0
2021-08-04 12:30:00,86.77,86.81,86.77,86.81,47279.0,77.124,77.1595,77.124,77.1595,47279.0
2021-08-04 12:35:00,86.81,86.82,86.8,86.82,24626.0,77.1595,77.1684,77.1506,77.1684,24626.0
2021-08-04 12:40:00,86.81,86.82,86.81,86.81,14058.0,77.1595,77.1684,77.1595,77.1595,14058.0
2021-08-04 12:45:00,86.81,86.81,86.8,86.81,16550.0,77.1595,77.1595,77.1506,77.1595,16550.0
2021-08-04 12:50:00,86.81,86.81,86.8,86.8,60506.0,77.1595,77.1595,77.1506,77.1506,60506.0
2021-08-04 12:55:00,86.81,86.83,86.8,86.83,54053.0,77.1595,77.1773,77.1506,77.1773,54053.0
2021-08-04 13:00:00,86.83,86.84,86.82,86.84,39340.0,77.1773,77.1862,77.1684,77.1862,39340.0
2021-08-04 13:05:00,86.84,86.84,86.81,86.81,28013.0,77.1862,77.1862,77.1595,77.1595,28013.0
2021-08-04 13:10:00,86.81,86.82,86.81,86.82,14862.0,77.1595,77.1684,77.1595,77.1684,14862.0
2021-08-04 13:15:00,86.81,86.83,86.81,86.83,34831.0,77.1595,77.1773,77.1595,77.1773,34831.0
2021-08-04 13:20:00,86.83,86.84,86.82,86.84,49486.0,77.1773,77.1862,77.1684,77.1862,49486.0
2021-08-04 13:25:00,86.84,86.84,86.83,86.84,32207.0,77.1862,77.1862,77.1773,77.1862,32207.0
2021-08-04 13:30:00,86.83,86.85,86.82,86.83,69789.0,77.1773,77.1951,77.1684,77.1773,69789.0
2021-08-04 13:35:00,86.83,86.84,86.83,86.84,21192.0,77.1773,77.1862,77.1773,77.1862,21192.0
2021-08-04 13:40:00,86.84,86.84,86.83,86.84,14182.0,77.1862,77.1862,77.1773,77.1862,14182.0
2021-08-04 13:45:00,86.84,86.85,86.83,86.84,36036.0,77.1862,77.1951,77.1773,77.1862,36036.0
2021-08-04 13:50:00,86.84,86.85,86.83,86.84,43713.0,77.1862,77.1951,77.1773,77.1862,43713.0
2021-08-04 13:55:00,86.84,86.84,86.81,86.81,29064.0,77.1862,77.1862,77.1595,77.1595,29064.0
2021-08-04 14:00:00,86.81,86.83,86.81,86.82,24513.0,77.1595,77.1773,77.1595,77.1684,24513.0
2021-08-04 14:05:00,86.81,86.84,86.81,86.84,59083.0,77.1595,77.1862,77.1595,77.1862,59083.0
2021-08-04 14:10:00,86.84,86.86,86.83,86.85,44952.0,77.1862,77.204,77.1773,77.1951,44952.0
2021-08-04 14:15:00,86.85,86.86,86.84,86.86,38540.0,77.1951,77.204,77.1862,77.204,38540.0
2021-08-04 14:20:00,86.86,86.87,86.85,86.86,23259.0,77.204,77.2129,77.1951,77.204,23259.0
2021-08-04 14:25:00,86.87,86.87,86.84,86.86,70389.0,77.2129,77.2129,77.1862,77.204,70389.0
2021-08-04 14:30:00,86.86,86.86,86.85,86.86,21225.0,77.204,77.204,77.1951,77.204,21225.0
2021-08-04 14:35:00,86.86,86.86,86.84,86.85,37754.0,77.204,77.204,77.1862,77.1951,37754.0
2021-08-04 14:40:00,86.84,86.85,86.84,86.85,28627.0,77.1862,77.1951,77.1862,77.1951,28627.0
2021-08-04 14:45:00,86.84,86.85,86.83,86.84,24702.0,77.1862,77.1951,77.1773,77.1862,24702.0
2021-08-04 14:50:00,86.84,86.84,86.82,86.82,15097.0,77.1862,77.1862,77.1684,77.1684,15097.0
2021-08-04 14:55:00,86.83,86.83,86.81,86.82,54519.0,77.1773,77.1773,77.1595,77.1684,54519.0
2021-08-04 15:00:00,86.82,86.84,86.82,86.84,16750.0,77.1684,77.1862,77.1684,77.1862,16750.0
2021-08-04 15:05:00,86.84,86.85,86.83,86.84,23445.0,77.1862,77.1951,77.1773,77.1862,23445.0
2021-08-04 15:10:00,86.85,86.86,86.84,86.85,32439.0,77.1951,77.204,77.1862,77.1951,32439.0
2021-08-04 15:15:00,86.86,86.86,86.85,86.86,30087.0,77.204,77.204,77.1951,77.204,30087.0
2021-08-04 15:20:00,86.85,86.88,86.85,86.87,24711.0,77.1951,77.2217,77.1951,77.2129,24711.0
2021-08-04 15:25:00,86.88,86.88,86.87,86.88,15449.0,77.2217,77.2217,77.2129,77.2217,15449.0
2021-08-04 15:30:00,86.88,86.88,86.86,86.86,21774.0,77.2217,77.2217,77.204,77.204,21774.0
2021-08-04 15:35:00,86.86,86.87,86.85,86.87,41701.0,77.204,77.2129,77.1951,77.2129,41701.0
2021-08-04 15:40:00,86.87,86.87,86.86,86.87,42664.0,77.2129,77.2129,77.204,77.2129,42664.0
2021-08-04 15:45:00,86.86,86.87,86.86,86.86,34276.0,77.204,77.2129,77.204,77.204,34276.0
2021-08-04 15:50:00,86.86,86.87,86.85,86.85,47768.0,77.204,77.2129,77.1951,77.1951,47768.0
2021-08-04 15:55:00,86.86,86.86,86.84,86.84,60333.0,77.204,77.204,77.1862,77.1862,60333.0
2021-08-05 09:30:00,86.77,86.79,86.75,86.77,124882.0,77.124,77.1417,77.1062,77.124,124882.0
2021-08-05 09:35:00,86.76,86.77,86.75,86.76,40003.0,77.1151,77.124,77.1062,77.1151,40003.0
2021-08-05 09:40:00,86.75,86.75,86.71,86.74,30243.0,77.1062,77.1062,77.0706,77.0973,30243.0
2021-08-05 09:45:00,86.74,86.75,86.73,86.74,28293.0,77.0973,77.1062,77.0884,77.0973,28293.0
2021-08-05 09:50:00,86.73,86.74,86.72,86.73,63239.0,77.0884,77.0973,77.0795,77.0884,63239.0
2021-08-05 09:55:00,86.73,86.73,86.7,86.71,13570.0,77.0884,77.0884,77.0618,77.0706,13570.0
2021-08-05 10:00:00,86.72,86.72,86.68,86.69,37783.0,77.0795,77.0795,77.044,77.0529,37783.0
2021-08-05 10:05:00,86.69,86.71,86.68,86.7,26154.0,77.0529,77.0706,77.044,77.0618,26154.0
2021-08-05 10:10:00,86.7,86.74,86.7,86.74,65217.0,77.0618,77.0973,77.0618,77.0973,65217.0
2021-08-05 10:15:00,86.73,86.74,86.72,86.73,60680.0,77.0884,77.0973,77.0795,77.0884,60680.0
2021-08-05 10:20:00,86.73,86.75,86.7,86.71,53381.0,77.0884,77.1062,77.0618,77.0706,53381.0
2021-08-05 10:25:00,86.71,86.73,86.7,86.73,28235.0,77.0706,77.0884,77.0618,77.0884,28235.0
2021-08-05 10:30:00,86.73,86.73,86.7,86.72,17781.0,77.0884,77.0884,77.0618,77.0795,17781.0
2021-08-05 10:35:00,86.72,86.72,86.7,86.7,94877.0,77.0795,77.0795,77.0618,77.0618,94877.0
2021-08-05 10:40:00,86.7,86.71,86.69,86.7,350589.0,77.0618,77.0706,77.0529,77.0618,350589.0
2021-08-05 10:45:00,86.69,86.71,86.67,86.7,88890.0,77.0529,77.0706,77.0351,77.0618,88890.0
2021-08-05 10:50:00,86.7,86.7,86.69,86.69,34623.0,77.0618,77.0618,77.0529,77.0529,34623.0
2021-08-05 10:55:00,86.7,86.7,86.67,86.69,25692.0,77.0618,77.0618,77.0351,77.0529,25692.0
2021-08-05 11:00:00,86.69,86.71,86.68,86.7,65097.0,77.0529,77.0706,77.044,77.0618,65097.0
2021-08-05 11:05:00,86.7,86.71,86.69,86.7,51481.0,77.0618,77.0706,77.0529,77.0618,51481.0
2021-08-05 11:10:00,86.7,86.71,86.69,86.69,18354.0,77.0618,77.0706,77.0529,77.0529,18354.0
2021-08-05 11:15:00,86.7,86.7,86.67,86.67,44290.0,77.0618,77.0618,77.0351,77.0351,44290.0
2021-08-05 11:20:00,86.67,86.68,86.65,86.65,29221.0,77.0351,77.044,77.0173,77.0173,29221.0
2021-08-05 11:25:00,86.66,86.66,86.62,86.63,20519.0,77.0262,77.0262,76.9906,76.9995,20519.0
2021-08-05 11:30:00,86.63,86.65,86.62,86.64,61360.0,76.9995,77.0173,76.9906,77.0084,61360.0
2021-08-05 11:35:00,86.64,86.65,86.63,86.64,54317.0,77.0084,77.0173,76.9995,77.0084,54317.0
2021-08-05 11:40:00,86.63,86.63,86.62,86.62,22030.0,76.9995,76.9995,76.9906,76.9906,22030.0
2021-08-05 11:45:00,86.63,86.63,86.62,86.63,37642.0,76.9995,76.9995,76.9906,76.9995,37642.0
2021-08-05 11:50:00,86.62,86.65,86.61,86.65,110343.0,76.9906,77.0173,76.9818,77.0173,110343.0
2021-08-05 11:55:00,86.64,86.66,86.62,86.66,145399.0,77.0084,77.0262,76.9906,77.0262,145399.0
2021-08-05 12:00:00,86.66,86.67,86.65,86.67,48550.0,77.0262,77.0351,77.0173,77.0351,48550.0
2021-08-05 12:05:00,86.67,86.69,86.66,86.68,31250.0,77.0351,77.0529,77.0262,77.044,31250.0
2021-08-05 12:10:00,86.68,86.7,86.67,86.7,12382.0,77.044,77.0618,77.0351,77.0618,12382.0
2021-08-05 12:15:00,86.69,86.69,86.67,86.67,114546.0,77.0529,77.0529,77.0351,77.0351,114546.0
2021-08-05 12:20:00,86.67,86.68,86.66,86.67,13966.0,77.0351,77.044,77.0262,77.0351,13966.0
2021-08-05 12:25:00,86.67,86.68,86.66,86.68,13473.0,77.0351,77.044,77.0262,77.044,13473.0
2021-08-05 12:30:00,86.69,86.69,86.68,86.69,49056.0,77.0529,77.0529,77.044,77.0529,49056.0
2021-08-05 12:35:00,86.69,86.69,86.68,86.69,10120.0,77.0529,77.0529,77.044,77.0529,10120.0
2021-08-05 12:40:00,86.69,86.7,86.68,86.69,24168.0,77.0529,77.0618,77.044,77.0529,24168.0
2021-08-05 12:45:00,86.69,86.7,86.69,86.7,34230.0,77.0529,77.0618,77.0529,77.0618,34230.0
2021-08-05 12:50:00,86.7,86.7,86.69,86.69,14675.0,77.0618,77.0618,77.0529,77.0529,14675.0
2021-08-05 12:55:00,86.69,86.7,86.68,86.68,24314.0,77.0529,77.0618,77.044,77.044,24314.0
2021-08-05 13:00:00,86.69,86.69,86.68,86.68,42552.0,77.0529,77.0529,77.044,77.044,42552.0
2021-08-05 13:05:00,86.69,86.69,86.67,86.68,12879.0,77.0529,77.0529,77.0351,77.044,12879.0
2021-08-05 13:10:00,86.67,86.68,86.67,86.67,12416.0,77.0351,77.044,77.0351,77.0351,12416.0
2021-08-05 13:15:00,86.67,86.68,86.66,86.67,36773.0,77.0351,77.044,77.0262,77.0351,36773.0
2021-08-05 13:20:00,86.67,86.69,86.67,86.69,56015.0,77.0351,77.0529,77.0351,77.0529,56015.0
2021-08-05 13:25:00,86.69,86.69,86.67,86.67,32877.0,77.0529,77.0529,77.0351,77.0351,32877.0
2021-08-05 13:30:00,86.67,86.68,86.67,86.67,19849.0,77.0351,77.044,77.0351,77.0351,19849.0
2021-08-05 13:35:00,86.67,86.68,86.67,86.67,44543.0,77.0351,77.044,77.0351,77.0351,44543.0
2021-08-05 13:40:00,86.68,86.68,86.67,86.67,7307.0,77.044,77.044,77.0351,77.0351,7307.0
2021-08-05 13:45:00,86.67,86.68,86.66,86.68,28703.0,77.0351,77.044,77.0262,77.044,28703.0
2021-08-05 13:50:00,86.67,86.68,86.67,86.67,14455.0,77.0351,77.044,77.0351,77.0351,14455.0
2021-08-05 13:55:00,86.67,86.68,86.66,86.67,16351.0,77.0351,77.044,77.0262,77.0351,16351.0
2021-08-05 14:00:00,86.66,86.67,86.66,86.66,34361.0,77.0262,77.0351,77.0262,77.0262,34361.0
2021-08-05 14:05:00,86.67,86.67,86.64,86.65,16658.0,77.0351,77.0351,77.0084,77.0173,16658.0
2021-08-05 14:10:00,86.65,86.66,86.64,86.66,41967.0,77.0173,77.0262,77.0084,77.0262,41967.0
2021-08-05 14:15:00,86.66,86.67,86.65,86.67,25249.0,77.0262,77.0351,77.0173,77.0351,25249.0
2021-08-05 14:20:00,86.67,86.67,86.65,86.66,27311.0,77.0351,77.0351,77.0173,77.0262,27311.0
2021-08-05 14:25:00,86.66,86.67,86.65,86.66,13430.0,77.0262,77.0351,77.0173,77.0262,13430.0
2021-08-05 14:30:00,86.67,86.67,86.65,86.66,28474.0,77.0351,77.0351,77.0173,77.0262,28474.0
2021-08-05 14:35:00,86.66,86.67,86.65,86.66,20450.0,77.0262,77.0351,77.0173,77.0262,20450.0
2021-08-05 14:40:00,86.67,86.67,86.65,86.66,26025.0,77.0351,77.0351,77.0173,77.0262,26025.0
2021-08-05 14:45:00,86.66,86.66,86.64,86.65,43949.0,77.0262,77.0262,77.0084,77.0173,43949.0
2021-08-05 14:50:00,86.65,86.66,86.64,86.66,36032.0,77.0173,77.0262,77.0084,77.0262,36032.0
2021-08-05 14:55:00,86.66,86.66,86.64,86.66,34236.0,77.0262,77.0262,77.0084,77.0262,34236.0
2021-08-05 15:00:00,86.65,86.67,86.65,86.67,30862.0,77.0173,77.0351,77.0173,77.0351,30862.0
2021-08-05 15:05:00,86.67,86.68,86.66,86.67,37999.0,77.0351,77.044,77.0262,77.0351,37999.0
2021-08-05 15:10:00,86.67,86.68,86.66,86.67,29371.0,77.0351,77.044,77.0262,77.0351,29371.0
2021-08-05 15:15:00,86.67,86.67,86.66,86.67,41534.0,77.0351,77.0351,77.0262,77.0351,41534.0
2021-08-05 15:20:00,86.67,86.67,86.66,86.67,36112.0,77.0351,77.0351,77.0262,77.0351,36112.0
2021-08-05 15:25:00,86.67,86.68,86.66,86.68,30252.0,77.0351,77.044,77.0262,77.044,30252.0
2021-08-05 15:30:00,86.67,86.68,86.66,86.67,58273.0,77.0351,77.044,77.0262,77.0351,58273.0
2021-08-05 15:35:00,86.67,86.67,86.66,86.67,22756.0,77.0351,77.0351,77.0262,77.0351,22756.0
2021-08-05 15:40:00,86.67,86.68,86.66,86.68,43929.0,77.0351,77.044,77.0262,77.044,43929.0
2021-08-05 15:45:00,86.67,86.68,86.66,86.67,88452.0,77.0351,77.044,77.0262,77.0351,88452.0
2021-08-05 15:50:00,86.67,86.68,86.67,86.67,90204.0,77.0351,77.044,77.0351,77.0351,90204.0
2021-08-05 15:55:00,86.67,86.68,86.64,86.64,158179.0,77.0351,77.044,77.0084,77.0084,158179.0
2021-08-06 09:30:00,86.31,86.35,86.31,86.35,259908.0,76.7151,76.7507,76.7151,76.7507,259908.0
2021-08-06 09:35:00,86.36,86.4,86.35,86.38,132468.0,76.7596,76.7951,76.7507,76.7773,132468.0
2021-08-06 09:40:00,86.39,86.39,86.34,86.36,82171.0,76.7862,76.7862,76.7418,76.7596,82171.0
2021-08-06 09:45:00,86.37,86.37,86.33,86.34,94640.0,76.7684,76.7684,76.7329,76.7418,94640.0
2021-08-06 09:50:00,86.33,86.34,86.32,86.33,169369.0,76.7329,76.7418,76.724,76.7329,169369.0
2021-08-06 09:55:00,86.33,86.34,86.32,86.33,61285.0,76.7329,76.7418,76.724,76.7329,61285.0
2021-08-06 10:00:00,86.33,86.35,86.32,86.33,177517.0,76.7329,76.7507,76.724,76.7329,177517.0
2021-08-06 10:05:00,86.34,86.36,86.32,86.36,56369.0,76.7418,76.7596,76.724,76.7596,56369.0
2021-08-06 10:10:00,86.36,86.37,86.33,86.34,116019.0,76.7596,76.7684,76.7329,76.7418,116019.0
2021-08-06 10:15:00,86.34,86.34,86.32,86.33,284902.0,76.7418,76.7418,76.724,76.7329,284902.0
2021-08-06 10:20:00,86.33,86.34,86.32,86.33,41051.0,76.7329,76.7418,76.724,76.7329,41051.0
2021-08-06 10:25:00,86.33,86.34,86.32,86.32,31139.0,76.7329,76.7418,76.724,76.724,31139.0
2021-08-06 10:30:00,86.32,86.34,86.31,86.33,53312.0,76.724,76.7418,76.7151,76.7329,53312.0
2021-08-06 10:35:00,86.33,86.34,86.31,86.32,31385.0,76.7329,76.7418,76.7151,76.724,31385.0
2021-08-06 10:40:00,86.33,86.34,86.31,86.34,73120.0,76.7329,76.7418,76.7151,76.7418,73120.0
2021-08-06 10:45:00,86.33,86.34,86.31,86.32,38438.0,76.7329,76.7418,76.7151,76.724,38438.0
2021-08-06 10:50:00,86.32,86.33,86.3,86.31,50614.0,76.724,76.7329,76.7062,76.7151,50614.0
2021-08-06 10:55:00,86.3,86.31,86.27,86.28,29689.0,76.7062,76.7151,76.6796,76.6884,29689.0
2021-08-06 11:00:00,86.27,86.29,86.26,86.29,52348.0,76.6796,76.6973,76.6707,76.6973,52348.0
2021-08-06 11:05:00,86.29,86.3,86.28,86.29,110142.0,76.6973,76.7062,76.6884,76.6973,110142.0
2021-08-06 11:10:00,86.29,86.29,86.27,86.28,10579.0,76.6973,76.6973,76.6796,76.6884,10579.0
2021-08-06 11:15:00,86.28,86.29,86.27,86.27,44160.0,76.6884,76.6973,76.6796,76.6796,44160.0
2021-08-06 11:20:00,86.28,86.29,86.27,86.29,20596.0,76.6884,76.6973,76.6796,76.6973,20596.0
2021-08-06 11:25:00,86.28,86.3,86.28,86.3,16173.0,76.6884,76.7062,76.6884,76.7062,16173.0
2021-08-06 11:30:00,86.3,86.31,86.29,86.31,36241.0,76.7062,76.7151,76.6973,76.7151,36241.0
2021-08-06 11:35:00,86.31,86.32,86.3,86.31,88583.0,76.7151,76.724,76.7062,76.7151,88583.0
2021-08-06 11:40:00,86.31,86.32,86.3,86.31,70040.0,76.7151,76.724,76.7062,76.7151,70040.0
2021-08-06 11:45:00,86.31,86.32,86.3,86.32,110185.0,76.7151,76.724,76.7062,76.724,110185.0
2021-08-06 11:50:00,86.31,86.32,86.3,86.31,34783.0,76.7151,76.724,76.7062,76.7151,34783.0
2021-08-06 11:55:00,86.31,86.32,86.3,86.31,30126.0,76.7151,76.724,76.7062,76.7151,30126.0
2021-08-06 12:00:00,86.31,86.31,86.28,86.29,17004.0,76.7151,76.7151,76.6884,76.6973,17004.0
2021-08-06 12:05:00,86.28,86.29,86.27,86.28,12973.0,76.6884,76.6973,76.6796,76.6884,12973.0
2021-08-06 12:10:00,86.28,86.28,86.27,86.28,84770.0,76.6884,76.6884,76.6796,76.6884,84770.0
2021-08-06 12:15:00,86.28,86.28,86.27,86.27,50719.0,76.6884,76.6884,76.6796,76.6796,50719.0
2021-08-06 12:20:00,86.28,86.28,86.26,86.27,15879.0,76.6884,76.6884,76.6707,76.6796,15879.0
2021-08-06 12:25:00,86.27,86.28,86.26,86.27,25284.0,76.6796,76.6884,76.6707,76.6796,25284.0
2021-08-06 12:30:00,86.28,86.28,86.27,86.27,23088.0,76.6884,76.6884,76.6796,76.6796,23088.0
2021-08-06 12:35:00,86.28,86.28,86.26,86.27,6516.0,76.6884,76.6884,76.6707,76.6796,6516.0
2021-08-06 12:40:00,86.27,86.27,86.26,86.27,20305.0,76.6796,76.6796,76.6707,76.6796,20305.0
2021-08-06 12:45:00,86.27,86.28,86.26,86.27,44662.0,76.6796,76.6884,76.6707,76.6796,44662.0
2021-08-06 12:50:00,86.27,86.28,86.27,86.28,7010.0,76.6796,76.6884,76.6796,76.6884,7010.0
2021-08-06 12:55:00,86.27,86.29,86.27,86.28,29933.0,76.6796,76.6973,76.6796,76.6884,29933.0
2021-08-06 13:00:00,86.29,86.29,86.28,86.29,16280.0,76.6973,76.6973,76.6884,76.6973,16280.0
2021-08-06 13:05:00,86.29,86.29,86.28,86.29,14663.0,76.6973,76.6973,76.6884,76.6973,14663.0
2021-08-06 13:10:00,86.29,86.29,86.28,86.29,32731.0,76.6973,76.6973,76.6884,76.6973,32731.0
2021-08-06 13:15:00,86.29,86.3,86.28,86.3,53725.0,76.6973,76.7062,76.6884,76.7062,53725.0
2021-08-06 13:20:00,86.29,86.3,86.29,86.3,7989.0,76.6973,76.7062,76.6973,76.7062,7989.0
2021-08-06 13:25:00,86.3,86.3,86.27,86.28,32128.0,76.7062,76.7062,76.6796,76.6884,32128.0
2021-08-06 13:30:00,86.28,86.28,86.27,86.28,11198.0,76.6884,76.6884,76.6796,76.6884,11198.0
2021-08-06 13:35:00,86.28,86.31,86.27,86.31,60683.0,76.6884,76.7151,76.6796,76.7151,60683.0
2021-08-06 13:40:00,86.31,86.32,86.3,86.31,54333.0,76.7151,76.724,76.7062,76.7151,54333.0
2021-08-06 13:45:00,86.31,86.32,86.3,86.31,14700.0,76.7151,76.724,76.7062,76.7151,14700.0
2021-08-06 13:50:00,86.31,86.31,86.29,86.3,29316.0,76.7151,76.7151,76.6973,76.7062,29316.0
2021-08-06 13:55:00,86.31,86.31,86.3,86.31,44994.0,76.7151,76.7151,76.7062,76.7151,44994.0
2021-08-06 14:00:00,86.31,86.32,86.3,86.31,15443.0,76.7151,76.724,76.7062,76.7151,15443.0
2021-08-06 14:05:00,86.31,86.32,86.31,86.32,15175.0,76.7151,76.724,76.7151,76.724,15175.0
2021-08-06 14:10:00,86.32,86.33,86.31,86.33,42833.0,76.724,76.7329,76.7151,76.7329,42833.0
2021-08-06 14:15:00,86.33,86.33,86.32,86.33,12166.0,76.7329,76.7329,76.724,76.7329,12166.0
2021-08-06 14:20:00,86.33,86.33,86.31,86.31,45735.0,76.7329,76.7329,76.7151,76.7151,45735.0
2021-08-06 14:25:00,86.31,86.32,86.31,86.31,12144.0,76.7151,76.724,76.7151,76.7151,12144.0
2021-08-06 14:30:00,86.31,86.32,86.31,86.32,19050.0,76.7151,76.724,76.7151,76.724,19050.0
2021-08-06 14:35:00,86.31,86.32,86.31,86.31,18564.0,76.7151,76.724,76.7151,76.7151,18564.0
2021-08-06 14:40:00,86.31,86.32,86.31,86.31,10387.0,76.7151,76.724,76.7151,76.7151,10387.0
2021-08-06 14:45:00,86.31,86.32,86.3,86.3,48065.0,76.7151,76.724,76.7062,76.7062,48065.0
2021-08-06 14:50:00,86.31,86.31,86.29,86.3,41384.0,76.7151,76.7151,76.6973,76.7062,41384.0
2021-08-06 14:55:00,86.29,86.32,86.29,86.3,113050.0,76.6973,76.724,76.6973,76.7062,113050.0
2021-08-06 15:00:00,86.31,86.31,86.27,86.28,64200.0,76.7151,76.7151,76.6796,76.6884,64200.0
2021-08-06 15:05:00,86.29,86.29,86.28,86.29,21248.0,76.6973,76.6973,76.6884,76.6973,21248.0
2021-08-06 15:10:00,86.29,86.29,86.28,86.29,20477.0,76.6973,76.6973,76.6884,76.6973,20477.0
2021-08-06 15:15:00,86.3,86.3,86.29,86.3,45384.0,76.7062,76.7062,76.6973,76.7062,45384.0
2021-08-06 15:20:00,86.3,86.3,86.28,86.28,220648.0,76.7062,76.7062,76.6884,76.6884,220648.0
2021-08-06 15:25:00,86.29,86.29,86.28,86.29,19121.0,76.6973,76.6973,76.6884,76.6973,19121.0
2021-08-06 15:30:00,86.29,86.29,86.28,86.29,20331.0,76.6973,76.6973,76.6884,76.6973,20331.0
2021-08-06 15:35:00,86.28,86.29,86.28,86.29,16022.0,76.6884,76.6973,76.6884,76.6973,16022.0
2021-08-06 15:40:00,86.29,86.29,86.27,86.28,26614.0,76.6973,76.6973,76.6796,76.6884,26614.0
2021-08-06 15:45:00,86.28,86.28,86.27,86.28,21540.0,76.6884,76.6884,76.6796,76.6884,21540.0
2021-08-06 15:50:00,86.28,86.28,86.26,86.27,53403.0,76.6884,76.6884,76.6707,76.6796,53403.0
2021-08-06 15:55:00,86.27,86.27,86.22,86.22,89561.0,76.6796,76.6796,76.6351,76.6351,89561.0
2021-08-09 09:30:00,86.32,86.37,86.31,86.36,103043.0,76.724,76.7684,76.7151,76.7596,103043.0
2021-08-09 09:35:00,86.37,86.37,86.34,86.35,35423.0,76.7684,76.7684,76.7418,76.7507,35423.0
2021-08-09 09:40:00,86.35,86.36,86.3,86.3,55583.0,76.7507,76.7596,76.7062,76.7062,55583.0
2021-08-09 09:45:00,86.3,86.31,86.27,86.27,44504.0,76.7062,76.7151,76.6796,76.6796,44504.0
2021-08-09 09:50:00,86.27,86.29,86.27,86.28,23896.0,76.6796,76.6973,76.6796,76.6884,23896.0
2021-08-09 09:55:00,86.28,86.29,86.28,86.28,90036.0,76.6884,76.6973,76.6884,76.6884,90036.0
2021-08-09 10:00:00,86.29,86.3,86.26,86.27,102383.0,76.6973,76.7062,76.6707,76.6796,102383.0
2021-08-09 10:05:00,86.27,86.29,86.26,86.28,365574.0,76.6796,76.6973,76.6707,76.6884,365574.0
2021-08-09 10:10:00,86.27,86.31,86.27,86.29,76835.0,76.6796,76.7151,76.6796,76.6973,76835.0
2021-08-09 10:15:00,86.29,86.29,86.26,86.27,104867.0,76.6973,76.6973,76.6707,76.6796,104867.0
2021-08-09 10:20:00,86.26,86.28,86.25,86.27,33066.0,76.6707,76.6884,76.6618,76.6796,33066.0
2021-08-09 10:25:00,86.26,86.29,86.26,86.29,34389.0,76.6707,76.6973,76.6707,76.6973,34389.0
2021-08-09 10:30:00,86.29,86.29,86.25,86.28,33702.0,76.6973,76.6973,76.6618,76.6884,33702.0
2021-08-09 10:35:00,86.27,86.28,86.25,86.26,25611.0,76.6796,76.6884,76.6618,76.6707,25611.0
2021-08-09 10:40:00,86.26,86.27,86.2,86.22,23555.0,76.6707,76.6796,76.6173,76.6351,23555.0
2021-08-09 10:45:00,86.23,86.23,86.21,86.21,41746.0,76.644,76.644,76.6262,76.6262,41746.0
2021-08-09 10:50:00,86.21,86.21,86.17,86.19,37208.0,76.6262,76.6262,76.5907,76.6084,37208.0
2021-08-09 10:55:00,86.18,86.19,86.13,86.14,64987.0,76.5996,76.6084,76.5551,76.564,64987.0
2021-08-09 11:00:00,86.14,86.16,86.13,86.14,79005.0,76.564,76.5818,76.5551,76.564,79005.0
2021-08-09 11:05:00,86.13,86.15,86.12,86.13,128995.0,76.5551,76.5729,76.5462,76.5551,128995.0
2021-08-09 11:10:00,86.15,86.15,86.13,86.14,35876.0,76.5729,76.5729,76.5551,76.564,35876.0
2021-08-09 11:15:00,86.15,86.18,86.14,86.16,34511.0,76.5729,76.5996,76.564,76.5818,34511.0
2021-08-09 11:20:00,86.16,86.18,86.15,86.16,67279.0,76.5818,76.5996,76.5729,76.5818,67279.0
2021-08-09 11:25:00,86.16,86.19,86.15,86.18,40529.0,76.5818,76.6084,76.5729,76.5996,40529.0
2021-08-09 11:30:00,86.18,86.2,86.15,86.16,44466.0,76.5996,76.6173,76.5729,76.5818,44466.0
2021-08-09 11:35:00,86.15,86.16,86.11,86.11,40143.0,76.5729,76.5818,76.5373,76.5373,40143.0
2021-08-09 11:40:00,86.12,86.15,86.11,86.15,107255.0,76.5462,76.5729,76.5373,76.5729,107255.0
2021-08-09 11:45:00,86.15,86.16,86.13,86.15,24093.0,76.5729,76.5818,76.5551,76.5729,24093.0
2021-08-09 11:50:00,86.15,86.16,86.13,86.15,53486.0,76.5729,76.5818,76.5551,76.5729,53486.0
2021-08-09 11:55:00,86.15,86.16,86.14,86.15,20854.0,76.5729,76.5818,76.564,76.5729,20854.0
2021-08-09 12:00:00,86.15,86.16,86.14,86.14,51418.0,76.5729,76.5818,76.564,76.564,51418.0
2021-08-09 12:05:00,86.15,86.16,86.14,86.15,55141.0,76.5729,76.5818,76.564,76.5729,55141.0
2021-08-09 12:10:00,86.16,86.16,86.13,86.14,19053.0,76.5818,76.5818,76.5551,76.564,19053.0
2021-08-09 12:15:00,86.14,86.14,86.1,86.11,56576.0,76.564,76.564,76.5285,76.5373,56576.0
2021-08-09 12:20:00,86.11,86.13,86.1,86.13,50686.0,76.5373,76.5551,76.5285,76.5551,50686.0
2021-08-09 12:25:00,86.13,86.14,86.12,86.14,58697.0,76.5551,76.564,76.5462,76.564,58697.0
2021-08-09 12:30:00,86.14,86.14,86.11,86.13,13978.0,76.564,76.564,76.5373,76.5551,13978.0
2021-08-09 12:35:00,86.13,86.13,86.11,86.12,31581.0,76.5551,76.5551,76.5373,76.5462,31581.0
2021-08-09 12:40:00,86.12,86.12,86.11,86.11,12513.0,76.5462,76.5462,76.5373,76.5373,12513.0
2021-08-09 12:45:00,86.12,86.13,86.11,86.13,24872.0,76.5462,76.5551,76.5373,76.5551,24872.0
2021-08-09 12:50:00,86.13,86.14,86.12,86.13,72431.0,76.5551,76.564,76.5462,76.5551,72431.0
2021-08-09 12:55:00,86.13,86.13,86.11,86.12,7278.0,76.5551,76.5551,76.5373,76.5462,7278.0
2021-08-09 13:00:00,86.12,86.12,86.1,86.11,12500.0,76.5462,76.5462,76.5285,76.5373,12500.0
2021-08-09 13:05:00,86.1,86.11,86.1,86.11,39675.0,76.5285,76.5373,76.5285,76.5373,39675.0
2021-08-09 13:10:00,86.11,86.12,86.1,86.12,15538.0,76.5373,76.5462,76.5285,76.5462,15538.0
2021-08-09 13:15:00,86.11,86.12,86.1,86.11,76809.0,76.5373,76.5462,76.5285,76.5373,76809.0
2021-08-09 13:20:00,86.11,86.11,86.1,86.11,62103.0,76.5373,76.5373,76.5285,76.5373,62103.0
2021-08-09 13:25:00,86.1,86.11,86.1,86.1,8637.0,76.5285,76.5373,76.5285,76.5285,8637.0
2021-08-09 13:30:00,86.11,86.11,86.1,86.11,17959.0,76.5373,76.5373,76.5285,76.5373,17959.0
2021-08-09 13:35:00,86.11,86.11,86.1,86.11,18600.0,76.5373,76.5373,76.5285,76.5373,18600.0
2021-08-09 13:40:00,86.11,86.11,86.1,86.11,21755.0,76.5373,76.5373,76.5285,76.5373,21755.0
2021-08-09 13:45:00,86.12,86.12,86.1,86.12,55664.0,76.5462,76.5462,76.5285,76.5462,55664.0
2021-08-09 13:50:00,86.12,86.12,86.11,86.12,10561.0,76.5462,76.5462,76.5373,76.5462,10561.0
2021-08-09 13:55:00,86.11,86.13,86.11,86.13,51813.0,76.5373,76.5551,76.5373,76.5551,51813.0
2021-08-09 14:00:00,86.13,86.14,86.12,86.14,71509.0,76.5551,76.564,76.5462,76.564,71509.0
2021-08-09 14:05:00,86.14,86.14,86.13,86.14,84368.0,76.564,76.564,76.5551,76.564,84368.0
2021-08-09 14:10:00,86.14,86.14,86.13,86.14,76352.0,76.564,76.564,76.5551,76.564,76352.0
2021-08-09 14:15:00,86.14,86.14,86.13,86.13,18270.0,76.564,76.564,76.5551,76.5551,18270.0
2021-08-09 14:20:00,86.13,86.14,86.13,86.14,153855.0,76.5551,76.564,76.5551,76.564,153855.0
2021-08-09 14:25:00,86.14,86.14,86.13,86.14,21584.0,76.564,76.564,76.5551,76.564,21584.0
2021-08-09 14:30:00,86.13,86.16,86.13,86.16,47722.0,76.5551,76.5818,76.5551,76.5818,47722.0
2021-08-09 14:35:00,86.16,86.16,86.14,86.15,31443.0,76.5818,76.5818,76.564,76.5729,31443.0
2021-08-09 14:40:00,86.14,86.15,86.13,86.14,48433.0,76.564,76.5729,76.5551,76.564,48433.0
2021-08-09 14:45:00,86.14,86.14,86.13,86.14,11679.0,76.564,76.564,76.5551,76.564,11679.0
2021-08-09 14:50:00,86.14,86.14,86.13,86.13,18344.0,76.564,76.564,76.5551,76.5551,18344.0
2021-08-09 14:55:00,86.14,86.14,86.12,86.14,73634.0,76.564,76.564,76.5462,76.564,73634.0
2021-08-09 15:00:00,86.14,86.15,86.13,86.13,49496.0,76.564,76.5729,76.5551,76.5551,49496.0
2021-08-09 15:05:00,86.13,86.14,86.13,86.14,51820.0,76.5551,76.564,76.5551,76.564,51820.0
2021-08-09 15:10:00,86.14,86.15,86.13,86.14,75173.0,76.564,76.5729,76.5551,76.564,75173.0
2021-08-09 15:15:00,86.14,86.14,86.11,86.11,110197.0,76.564,76.564,76.5373,76.5373,110197.0
2021-08-09 15:20:00,86.12,86.13,86.11,86.13,33171.0,76.5462,76.5551,76.5373,76.5551,33171.0
2021-08-09 15:25:00,86.13,86.14,86.12,86.14,55676.0,76.5551,76.564,76.5462,76.564,55676.0
2021-08-09 15:30:00,86.14,86.14,86.13,86.14,72540.0,76.564,76.564,76.5551,76.564,72540.0
2021-08-09 15:35:00,86.13,86.14,86.13,86.14,51417.0,76.5551,76.564,76.5551,76.564,51417.0
2021-08-09 15:40:00,86.13,86.14,86.12,86.14,71314.0,76.5551,76.564,76.5462,76.564,71314.0
2021-08-09 15:45:00,86.13,86.14,86.13,86.14,36705.0,76.5551,76.564,76.5551,76.564,36705.0
2021-08-09 15:50:00,86.14,86.14,86.13,86.14,25929.0,76.564,76.564,76.5551,76.564,25929.0
2021-08-09 15:55:00,86.14,86.14,86.08,86.08,129913.0,76.564,76.564,76.5107,76.5107,129913.0
2021-08-10 09:30:00,86.12,86.12,86.08,86.08,181558.0,76.5462,76.5462,76.5107,76.5107,181558.0
2021-08-10 09:35:00,86.08,86.08,86.04,86.06,42268.0,76.5107,76.5107,76.4751,76.4929,42268.0
2021-08-10 09:40:00,86.05,86.08,86.04,86.08,114835.0,76.484,76.5107,76.4751,76.5107,114835.0
2021-08-10 09:45:00,86.09,86.09,86.07,86.07,25732.0,76.5196,76.5196,76.5018,76.5018,25732.0
2021-08-10 09:50:00,86.07,86.09,86.07,86.07,51308.0,76.5018,76.5196,76.5018,76.5018,51308.0
2021-08-10 09:55:00,86.06,86.07,86.04,86.06,26779.0,76.4929,76.5018,76.4751,76.4929,26779.0
2021-08-10 10:00:00,86.05,86.06,86.01,86.02,30341.0,76.484,76.4929,76.4485,76.4573,30341.0
2021-08-10 10:05:00,86.02,86.04,86.01,86.04,23410.0,76.4573,76.4751,76.4485,76.4751,23410.0
2021-08-10 10:10:00,86.04,86.04,85.97,85.98,88134.0,76.4751,76.4751,76.4129,76.4218,88134.0
2021-08-10 10:15:00,85.98,86.03,85.98,86.01,97144.0,76.4218,76.4662,76.4218,76.4485,97144.0
2021-08-10 10:20:00,86.01,86.02,85.98,85.99,238230.0,76.4485,76.4573,76.4218,76.4307,238230.0
2021-08-10 10:25:00,85.99,86.01,85.98,86.0,46141.0,76.4307,76.4485,76.4218,76.4396,46141.0
2021-08-10 10:30:00,86.0,86.01,85.99,85.99,48603.0,76.4396,76.4485,76.4307,76.4307,48603.0
2021-08-10 10:35:00,85.99,86.01,85.97,85.98,28228.0,76.4307,76.4485,76.4129,76.4218,28228.0
2021-08-10 10:40:00,85.99,86.0,85.98,85.98,18480.0,76.4307,76.4396,76.4218,76.4218,18480.0
2021-08-10 10:45:00,85.98,85.99,85.96,85.97,139859.0,76.4218,76.4307,76.404,76.4129,139859.0
2021-08-10 10:50:00,85.96,85.98,85.96,85.98,73760.0,76.404,76.4218,76.404,76.4218,73760.0
2021-08-10 10:55:00,85.97,85.98,85.96,85.98,30050.0,76.4129,76.4218,76.404,76.4218,30050.0
2021-08-10 11:00:00,85.98,86.01,85.97,86.0,27675.0,76.4218,76.4485,76.4129,76.4396,27675.0
2021-08-10 11:05:00,86.0,86.01,85.99,86.0,64362.0,76.4396,76.4485,76.4307,76.4396,64362.0
2021-08-10 11:10:00,86.0,86.0,85.99,86.0,92463.0,76.4396,76.4396,76.4307,76.4396,92463.0
2021-08-10 11:15:00,86.0,86.01,85.98,85.99,76084.0,76.4396,76.4485,76.4218,76.4307,76084.0
2021-08-10 11:20:00,85.99,85.99,85.98,85.98,24118.0,76.4307,76.4307,76.4218,76.4218,24118.0
2021-08-10 11:25:00,85.99,85.99,85.96,85.97,45609.0,76.4307,76.4307,76.404,76.4129,45609.0
2021-08-10 11:30:00,85.96,85.97,85.95,85.95,29489.0,76.404,76.4129,76.3951,76.3951,29489.0
2021-08-10 11:35:00,85.95,85.97,85.95,85.96,31818.0,76.3951,76.4129,76.3951,76.404,31818.0
2021-08-10 11:40:00,85.97,85.98,85.96,85.98,50898.0,76.4129,76.4218,76.404,76.4218,50898.0
2021-08-10 11:45:00,85.98,85.99,85.97,85.98,18886.0,76.4218,76.4307,76.4129,76.4218,18886.0
2021-08-10 11:50:00,85.98,86.01,85.98,86.0,106319.0,76.4218,76.4485,76.4218,76.4396,106319.0
2021-08-10 11:55:00,86.0,86.01,85.99,86.0,22741.0,76.4396,76.4485,76.4307,76.4396,22741.0
2021-08-10 12:00:00,86.0,86.0,85.98,85.99,12174.0,76.4396,76.4396,76.4218,76.4307,12174.0
2021-08-10 12:05:00,85.99,86.0,85.98,85.98,16639.0,76.4307,76.4396,76.4218,76.4218,16639.0
2021-08-10 12:10:00,85.99,86.0,85.98,85.99,33467.0,76.4307,76.4396,76.4218,76.4307,33467.0
2021-08-10 12:15:00,85.99,86.0,85.98,85.99,11221.0,76.4307,76.4396,76.4218,76.4307,11221.0
2021-08-10 12:20:00,85.99,86.0,85.98,85.99,15102.0,76.4307,76.4396,76.4218,76.4307,15102.0
2021-08-10 12:25:00,85.99,85.99,85.98,85.98,14671.0,76.4307,76.4307,76.4218,76.4218,14671.0
2021-08-10 12:30:00,85.98,86.0,85.98,85.98,47179.0,76.4218,76.4396,76.4218,76.4218,47179.0
2021-08-10 12:35:00,85.98,85.99,85.98,85.98,16597.0,76.4218,76.4307,76.4218,76.4218,16597.0
2021-08-10 12:40:00,85.99,85.99,85.97,85.97,18830.0,76.4307,76.4307,76.4129,76.4129,18830.0
2021-08-10 12:45:00,85.98,85.98,85.97,85.98,69350.0,76.4218,76.4218,76.4129,76.4218,69350.0
2021-08-10 12:50:00,85.98,85.98,85.97,85.98,5279.0,76.4218,76.4218,76.4129,76.4218,5279.0
2021-08-10 12:55:00,85.97,85.98,85.97,85.98,22675.0,76.4129,76.4218,76.4129,76.4218,22675.0
2021-08-10 13:00:00,85.98,85.98,85.97,85.98,21348.0,76.4218,76.4218,76.4129,76.4218,21348.0
2021-08-10 13:05:00,85.98,85.98,85.97,85.98,5133.0,76.4218,76.4218,76.4129,76.4218,5133.0
2021-08-10 13:10:00,85.98,85.99,85.98,85.99,19576.0,76.4218,76.4307,76.4218,76.4307,19576.0
2021-08-10 13:15:00,85.99,85.99,85.98,85.99,12957.0,76.4307,76.4307,76.4218,76.4307,12957.0
2021-08-10 13:20:00,85.99,85.99,85.97,85.98,23815.0,76.4307,76.4307,76.4129,76.4218,23815.0
2021-08-10 13:25:00,85.98,85.98,85.96,85.96,42013.0,76.4218,76.4218,76.404,76.404,42013.0
2021-08-10 13:30:00,85.96,85.98,85.96,85.98,18345.0,76.404,76.4218,76.404,76.4218,18345.0
2021-08-10 13:35:00,85.98,85.98,85.97,85.97,16729.0,76.4218,76.4218,76.4129,76.4129,16729.0
2021-08-10 13:40:00,85.98,85.99,85.97,85.98,27142.0,76.4218,76.4307,76.4129,76.4218,27142.0
2021-08-10 13:45:00,85.99,86.01,85.99,86.0,59064.0,76.4307,76.4485,76.4307,76.4396,59064.0
2021-08-10 13:50:00,86.01,86.02,86.0,86.01,97535.0,76.4485,76.4573,76.4396,76.4485,97535.0
2021-08-10 13:55:00,86.01,86.01,85.99,85.99,26166.0,76.4485,76.4485,76.4307,76.4307,26166.0
2021-08-10 14:00:00,85.99,86.0,85.98,85.98,70401.0,76.4307,76.4396,76.4218,76.4218,70401.0
2021-08-10 14:05:00,85.98,86.0,85.98,86.0,38717.0,76.4218,76.4396,76.4218,76.4396,38717.0
2021-08-10 14:10:00,86.0,86.0,85.99,86.0,22172.0,76.4396,76.4396,76.4307,76.4396,22172.0
2021-08-10 14:15:00,86.0,86.0,85.99,86.0,168500.0,76.4396,76.4396,76.4307,76.4396,168500.0
2021-08-10 14:20:00,86.0,86.0,85.99,86.0,108015.0,76.4396,76.4396,76.4307,76.4396,108015.0
2021-08-10 14:25:00,85.99,86.01,85.99,86.0,48427.0,76.4307,76.4485,76.4307,76.4396,48427.0
2021-08-10 14:30:00,86.0,86.01,86.0,86.0,22637.0,76.4396,76.4485,76.4396,76.4396,22637.0
2021-08-10 14:35:00,86.01,86.01,86.0,86.01,71098.0,76.4485,76.4485,76.4396,76.4485,71098.0
2021-08-10 14:40:00,86.01,86.01,86.0,86.0,32982.0,76.4485,76.4485,76.4396,76.4396,32982.0
2021-08-10 14:45:00,86.01,86.01,85.99,86.0,43735.0,76.4485,76.4485,76.4307,76.4396,43735.0
2021-08-10 14:50:00,86.0,86.0,85.98,85.98,54667.0,76.4396,76.4396,76.4218,76.4218,54667.0
2021-08-10 14:55:00,85.98,85.99,85.98,85.98,32905.0,76.4218,76.4307,76.4218,76.4218,32905.0
2021-08-10 15:00:00,85.99,85.99,85.98,85.98,19421.0,76.4307,76.4307,76.4218,76.4218,19421.0
2021-08-10 15:05:00,85.98,85.99,85.98,85.98,35274.0,76.4218,76.4307,76.4218,76.4218,35274.0
2021-08-10 15:10:00,85.98,85.99,85.97,85.98,16547.0,76.4218,76.4307,76.4129,76.4218,16547.0
2021-08-10 15:15:00,85.98,85.98,85.97,85.98,16969.0,76.4218,76.4218,76.4129,76.4218,16969.0
2021-08-10 15:20:00,85.98,85.99,85.97,85.98,94275.0,76.4218,76.4307,76.4129,76.4218,94275.0
2021-08-10 15:25:00,85.99,86.0,85.98,85.98,104071.0,76.4307,76.4396,76.4218,76.4218,104071.0
2021-08-10 15:30:00,85.98,85.98,85.96,85.96,40398.0,76.4218,76.4218,76.404,76.404,40398.0
2021-08-10 15:35:00,85.97,85.97,85.96,85.97,43857.0,76.4129,76.4129,76.404,76.4129,43857.0
2021-08-10 15:40:00,85.97,85.97,85.96,85.96,164134.0,76.4129,76.4129,76.404,76.404,164134.0
2021-08-10 15:45:00,85.96,85.97,85.95,85.96,53654.0,76.404,76.4129,76.3951,76.404,53654.0
2021-08-10 15:50:00,85.95,85.97,85.95,85.97,49281.0,76.3951,76.4129,76.3951,76.4129,49281.0
2021-08-10 15:55:00,85.97,85.98,85.95,85.96,113450.0,76.4129,76.4218,76.3951,76.404,113450.0
2021-08-11 09:30:00,85.97,85.98,85.94,85.98,167063.0,76.4129,76.4218,76.3862,76.4218,167063.0
2021-08-11 09:35:00,85.98,85.98,85.94,85.95,139316.0,76.4218,76.4218,76.3862,76.3951,139316.0
2021-08-11 09:40:00,85.95,85.95,85.89,85.91,69608.0,76.3951,76.3951,76.3418,76.3596,69608.0
2021-08-11 09:45:00,85.91,85.91,85.87,85.88,189780.0,76.3596,76.3596,76.324,76.3329,189780.0
2021-08-11 09:50:00,85.88,85.89,85.86,85.89,371689.0,76.3329,76.3418,76.3151,76.3418,371689.0
2021-08-11 09:55:00,85.89,85.89,85.86,85.87,95591.0,76.3418,76.3418,76.3151,76.324,95591.0
2021-08-11 10:00:00,85.87,85.91,85.87,85.9,217488.0,76.324,76.3596,76.324,76.3507,217488.0
2021-08-11 10:05:00,85.9,85.91,85.89,85.9,59622.0,76.3507,76.3596,76.3418,76.3507,59622.0
2021-08-11 10:10:00,85.89,85.9,85.89,85.9,155997.0,76.3418,76.3507,76.3418,76.3507,155997.0
2021-08-11 10:15:00,85.9,85.94,85.9,85.92,219767.0,76.3507,76.3862,76.3507,76.3685,219767.0
2021-08-11 10:20:00,85.92,85.95,85.92,85.94,63094.0,76.3685,76.3951,76.3685,76.3862,63094.0
2021-08-11 10:25:00,85.93,85.95,85.93,85.95,32000.0,76.3774,76.3951,76.3774,76.3951,32000.0
2021-08-11 10:30:00,85.94,85.95,85.9,85.91,71236.0,76.3862,76.3951,76.3507,76.3596,71236.0
2021-08-11 10:35:00,85.92,85.92,85.9,85.91,114246.0,76.3685,76.3685,76.3507,76.3596,114246.0
2021-08-11 10:40:00,85.91,85.91,85.89,85.9,45988.0,76.3596,76.3596,76.3418,76.3507,45988.0
2021-08-11 10:45:00,85.9,85.91,85.89,85.9,32826.0,76.3507,76.3596,76.3418,76.3507,32826.0
2021-08-11 10:50:00,85.9,85.91,85.89,85.9,40943.0,76.3507,76.3596,76.3418,76.3507,40943.0
2021-08-11 10:55:00,85.89,85.91,85.89,85.9,52472.0,76.3418,76.3596,76.3418,76.3507,52472.0
2021-08-11 11:00:00,85.9,85.91,85.89,85.91,146500.0,76.3507,76.3596,76.3418,76.3596,146500.0
2021-08-11 11:05:00,85.91,85.91,85.89,85.91,70359.0,76.3596,76.3596,76.3418,76.3596,70359.0
2021-08-11 11:10:00,85.91,85.92,85.89,85.9,113981.0,76.3596,76.3685,76.3418,76.3507,113981.0
2021-08-11 11:15:00,85.9,85.91,85.89,85.91,56283.0,76.3507,76.3596,76.3418,76.3596,56283.0
2021-08-11 11:20:00,85.91,85.92,85.9,85.91,137373.0,76.3596,76.3685,76.3507,76.3596,137373.0
2021-08-11 11:25:00,85.91,85.92,85.9,85.92,40538.0,76.3596,76.3685,76.3507,76.3685,40538.0
2021-08-11 11:30:00,85.91,85.92,85.89,85.9,96638.0,76.3596,76.3685,76.3418,76.3507,96638.0
2021-08-11 11:35:00,85.9,85.92,85.89,85.92,41374.0,76.3507,76.3685,76.3418,76.3685,41374.0
2021-08-11 11:40:00,85.91,85.93,85.91,85.92,18463.0,76.3596,76.3774,76.3596,76.3685,18463.0
2021-08-11 11:45:00,85.92,85.92,85.91,85.91,8470.0,76.3685,76.3685,76.3596,76.3596,8470.0
2021-08-11 11:50:00,85.91,85.94,85.91,85.94,85316.0,76.3596,76.3862,76.3596,76.3862,85316.0
2021-08-11 11:55:00,85.93,85.94,85.92,85.94,58296.0,76.3774,76.3862,76.3685,76.3862,58296.0
2021-08-11 12:00:00,85.94,85.94,85.93,85.94,34733.0,76.3862,76.3862,76.3774,76.3862,34733.0
2021-08-11 12:05:00,85.94,85.94,85.92,85.92,33872.0,76.3862,76.3862,76.3685,76.3685,33872.0
2021-08-11 12:10:00,85.92,85.92,85.91,85.92,53177.0,76.3685,76.3685,76.3596,76.3685,53177.0
2021-08-11 12:15:00,85.92,85.92,85.9,85.91,31563.0,76.3685,76.3685,76.3507,76.3596,31563.0
2021-08-11 12:20:00,85.91,85.91,85.9,85.91,27029.0,76.3596,76.3596,76.3507,76.3596,27029.0
2021-08-11 12:25:00,85.91,85.91,85.9,85.91,8066.0,76.3596,76.3596,76.3507,76.3596,8066.0
2021-08-11 12:30:00,85.9,85.91,85.9,85.91,3198.0,76.3507,76.3596,76.3507,76.3596,3198.0
2021-08-11 12:35:00,85.91,85.91,85.9,85.91,9658.0,76.3596,76.3596,76.3507,76.3596,9658.0
2021-08-11 12:40:00,85.91,85.92,85.9,85.92,17696.0,76.3596,76.3685,76.3507,76.3685,17696.0
2021-08-11 12:45:00,85.92,85.93,85.91,85.92,17705.0,76.3685,76.3774,76.3596,76.3685,17705.0
2021-08-11 12:50:00,85.93,85.93,85.92,85.92,46850.0,76.3774,76.3774,76.3685,76.3685,46850.0
2021-08-11 12:55:00,85.92,85.93,85.91,85.92,21056.0,76.3685,76.3774,76.3596,76.3685,21056.0
2021-08-11 13:00:00,85.92,86.08,85.89,86.05,524412.0,76.3685,76.5107,76.3418,76.484,524412.0
2021-08-11 13:05:00,86.05,86.09,86.01,86.09,117191.0,76.484,76.5196,76.4485,76.5196,117191.0
2021-08-11 13:10:00,86.08,86.14,86.08,86.09,101399.0,76.5107,76.564,76.5107,76.5196,101399.0
2021-08-11 13:15:00,86.09,86.1,86.04,86.08,96583.0,76.5196,76.5285,76.4751,76.5107,96583.0
2021-08-11 13:20:00,86.08,86.11,86.07,86.09,120968.0,76.5107,76.5373,76.5018,76.5196,120968.0
2021-08-11 13:25:00,86.09,86.09,86.05,86.05,189412.0,76.5196,76.5196,76.484,76.484,189412.0
2021-08-11 13:30:00,86.06,86.07,86.04,86.07,140696.0,76.4929,76.5018,76.4751,76.5018,140696.0
2021-08-11 13:35:00,86.06,86.07,86.04,86.06,33560.0,76.4929,76.5018,76.4751,76.4929,33560.0
2021-08-11 13:40:00,86.06,86.07,86.04,86.05,108843.0,76.4929,76.5018,76.4751,76.484,108843.0
2021-08-11 13:45:00,86.05,86.06,86.04,86.06,165558.0,76.484,76.4929,76.4751,76.4929,165558.0
2021-08-11 13:50:00,86.05,86.07,86.04,86.07,33018.0,76.484,76.5018,76.4751,76.5018,33018.0
2021-08-11 13:55:00,86.06,86.08,86.05,86.06,58425.0,76.4929,76.5107,76.484,76.4929,58425.0
2021-08-11 14:00:00,86.05,86.06,86.03,86.04,41243.0,76.484,76.4929,76.4662,76.4751,41243.0
2021-08-11 14:05:00,86.04,86.05,86.03,86.05,63204.0,76.4751,76.484,76.4662,76.484,63204.0
2021-08-11 14:10:00,86.05,86.05,86.04,86.04,51229.0,76.484,76.484,76.4751,76.4751,51229.0
2021-08-11 14:15:00,86.04,86.05,86.03,86.04,55788.0,76.4751,76.484,76.4662,76.4751,55788.0
2021-08-11 14:20:00,86.04,86.04,86.01,86.03,73197.0,76.4751,76.4751,76.4485,76.4662,73197.0
2021-08-11 14:25:00,86.03,86.04,86.02,86.03,12560.0,76.4662,76.4751,76.4573,76.4662,12560.0
2021-08-11 14:30:00,86.04,86.05,86.03,86.05,19678.0,76.4751,76.484,76.4662,76.484,19678.0
2021-08-11 14:35:00,86.04,86.05,86.03,86.04,74176.0,76.4751,76.484,76.4662,76.4751,74176.0
2021-08-11 14:40:00,86.04,86.05,86.03,86.04,32312.0,76.4751,76.484,76.4662,76.4751,32312.0
2021-08-11 14:45:00,86.04,86.04,86.02,86.03,16649.0,76.4751,76.4751,76.4573,76.4662,16649.0
2021-08-11 14:50:00,86.04,86.04,86.01,86.02,46467.0,76.4751,76.4751,76.4485,76.4573,46467.0
2021-08-11 14:55:00,86.02,86.02,85.97,85.98,72113.0,76.4573,76.4573,76.4129,76.4218,72113.0
2021-08-11 15:00:00,85.98,86.0,85.97,85.98,68036.0,76.4218,76.4396,76.4129,76.4218,68036.0
2021-08-11 15:05:00,85.98,86.0,85.98,86.0,34746.0,76.4218,76.4396,76.4218,76.4396,34746.0
2021-08-11 15:10:00,86.0,86.01,85.99,86.01,39797.0,76.4396,76.4485,76.4307,76.4485,39797.0
2021-08-11 15:15:00,86.01,86.01,86.0,86.0,18134.0,76.4485,76.4485,76.4396,76.4396,18134.0
2021-08-11 15:20:00,86.01,86.03,86.0,86.03,78375.0,76.4485,76.4662,76.4396,76.4662,78375.0
2021-08-11 15:25:00,86.03,86.03,86.02,86.02,49411.0,76.4662,76.4662,76.4573,76.4573,49411.0
2021-08-11 15:30:00,86.03,86.04,86.02,86.04,17559.0,76.4662,76.4751,76.4573,76.4751,17559.0
2021-08-11 15:35:00,86.05,86.05,86.04,86.05,91342.0,76.484,76.484,76.4751,76.484,91342.0
2021-08-11 15:40:00,86.04,86.05,86.04,86.05,24599.0,76.4751,76.484,76.4751,76.484,24599.0
2021-08-11 15:45:00,86.04,86.05,86.04,86.05,29051.0,76.4751,76.484,76.4751,76.484,29051.0
2021-08-11 15:50:00,86.05,86.05,86.03,86.04,45276.0,76.484,76.484,76.4662,76.4751,45276.0
2021-08-11 15:55:00,86.04,86.05,86.01,86.02,91565.0,76.4751,76.484,76.4485,76.4573,91565.0
2021-08-12 09:30:00,85.98,85.99,85.95,85.95,105242.0,76.4218,76.4307,76.3951,76.3951,105242.0
2021-08-12 09:35:00,85.95,85.96,85.93,85.95,81364.0,76.3951,76.404,76.3774,76.3951,81364.0
2021-08-12 09:40:00,85.95,85.95,85.93,85.94,39993.0,76.3951,76.3951,76.3774,76.3862,39993.0
2021-08-12 09:45:00,85.94,85.95,85.94,85.95,44088.0,76.3862,76.3951,76.3862,76.3951,44088.0
2021-08-12 09:50:00,85.94,85.97,85.94,85.97,65665.0,76.3862,76.4129,76.3862,76.4129,65665.0
2021-08-12 09:55:00,85.96,85.97,85.94,85.97,30505.0,76.404,76.4129,76.3862,76.4129,30505.0
2021-08-12 10:00:00,85.97,85.97,85.94,85.95,49006.0,76.4129,76.4129,76.3862,76.3951,49006.0
2021-08-12 10:05:00,85.95,85.99,85.95,85.98,38503.0,76.3951,76.4307,76.3951,76.4218,38503.0
2021-08-12 10:10:00,85.98,86.0,85.98,85.99,55927.0,76.4218,76.4396,76.4218,76.4307,55927.0
2021-08-12 10:15:00,86.0,86.0,85.99,86.0,55254.0,76.4396,76.4396,76.4307,76.4396,55254.0
2021-08-12 10:20:00,86.0,86.02,85.99,86.02,96898.0,76.4396,76.4573,76.4307,76.4573,96898.0
2021-08-12 10:25:00,86.02,86.02,86.0,86.01,226495.0,76.4573,76.4573,76.4396,76.4485,226495.0
2021-08-12 10:30:00,86.01,86.04,86.0,86.04,26182.0,76.4485,76.4751,76.4396,76.4751,26182.0
2021-08-12 10:35:00,86.03,86.04,86.03,86.03,36480.0,76.4662,76.4751,76.4662,76.4662,36480.0
2021-08-12 10:40:00,86.04,86.04,86.01,86.02,54650.0,76.4751,76.4751,76.4485,76.4573,54650.0
2021-08-12 10:45:00,86.02,86.03,86.01,86.02,23145.0,76.4573,76.4662,76.4485,76.4573,23145.0
2021-08-12 10:50:00,86.02,86.03,86.01,86.03,59685.0,76.4573,76.4662,76.4485,76.4662,59685.0
2021-08-12 10:55:00,86.03,86.03,86.02,86.03,47415.0,76.4662,76.4662,76.4573,76.4662,47415.0
2021-08-12 11:00:00,86.03,86.04,86.02,86.03,24863.0,76.4662,76.4751,76.4573,76.4662,24863.0
2021-08-12 11:05:00,86.03,86.05,86.02,86.03,33092.0,76.4662,76.484,76.4573,76.4662,33092.0
2021-08-12 11:10:00,86.03,86.04,86.02,86.03,30786.0,76.4662,76.4751,76.4573,76.4662,30786.0
2021-08-12 11:15:00,86.03,86.04,86.02,86.04,39458.0,76.4662,76.4751,76.4573,76.4751,39458.0
2021-08-12 11:20:00,86.04,86.04,86.03,86.03,82755.0,76.4751,76.4751,76.4662,76.4662,82755.0
2021-08-12 11:25:00,86.04,86.04,86.02,86.03,44355.0,76.4751,76.4751,76.4573,76.4662,44355.0
2021-08-12 11:30:00,86.03,86.04,86.02,86.04,38870.0,76.4662,76.4751,76.4573,76.4751,38870.0
2021-08-12 11:35:00,86.04,86.04,86.03,86.04,22656.0,76.4751,76.4751,76.4662,76.4751,22656.0
2021-08-12 11:40:00,86.03,86.04,86.03,86.04,55530.0,76.4662,76.4751,76.4662,76.4751,55530.0
2021-08-12 11:45:00,86.03,86.04,86.03,86.03,11849.0,76.4662,76.4751,76.4662,76.4662,11849.0
2021-08-12 11:50:00,86.03,86.03,86.02,86.02,34580.0,76.4662,76.4662,76.4573,76.4573,34580.0
2021-08-12 11:55:00,86.03,86.03,86.01,86.02,15259.0,76.4662,76.4662,76.4485,76.4573,15259.0
2021-08-12 12:00:00,86.02,86.02,86.0,86.01,110253.0,76.4573,76.4573,76.4396,76.4485,110253.0
2021-08-12 12:05:00,86.01,86.01,85.99,86.0,25831.0,76.4485,76.4485,76.4307,76.4396,25831.0
2021-08-12 12:10:00,86.0,86.01,85.99,86.0,28314.0,76.4396,76.4485,76.4307,76.4396,28314.0
2021-08-12 12:15:00,86.0,86.01,85.99,86.01,27572.0,76.4396,76.4485,76.4307,76.4485,27572.0
2021-08-12 12:20:00,86.01,86.01,85.98,85.98,14467.0,76.4485,76.4485,76.4218,76.4218,14467.0
2021-08-12 12:25:00,85.99,85.99,85.98,85.98,13007.0,76.4307,76.4307,76.4218,76.4218,13007.0
2021-08-12 12:30:00,85.99,86.0,85.98,85.98,13690.0,76.4307,76.4396,76.4218,76.4218,13690.0
2021-08-12 12:35:00,85.98,85.99,85.98,85.98,8542.0,76.4218,76.4307,76.4218,76.4218,8542.0
2021-08-12 12:40:00,85.98,85.99,85.96,85.97,39268.0,76.4218,76.4307,76.404,76.4129,39268.0
2021-08-12 12:45:00,85.97,85.98,85.96,85.97,52053.0,76.4129,76.4218,76.404,76.4129,52053.0
2021-08-12 12:50:00,85.98,85.99,85.97,85.98,10457.0,76.4218,76.4307,76.4129,76.4218,10457.0
2021-08-12 12:55:00,85.98,85.99,85.96,85.97,17393.0,76.4218,76.4307,76.404,76.4129,17393.0
2021-08-12 13:00:00,85.97,86.0,85.9,85.99,290906.0,76.4129,76.4396,76.3507,76.4307,290906.0
2021-08-12 13:05:00,85.99,85.99,85.96,85.96,26344.0,76.4307,76.4307,76.404,76.404,26344.0
2021-08-12 13:10:00,85.97,85.97,85.94,85.96,25500.0,76.4129,76.4129,76.3862,76.404,25500.0
2021-08-12 13:15:00,85.96,85.96,85.93,85.94,21161.0,76.404,76.404,76.3774,76.3862,21161.0
2021-08-12 13:20:00,85.94,85.94,85.92,85.94,28773.0,76.3862,76.3862,76.3685,76.3862,28773.0
2021-08-12 13:25:00,85.93,85.94,85.9,85.93,79807.0,76.3774,76.3862,76.3507,76.3774,79807.0
2021-08-12 13:30:00,85.93,85.95,85.92,85.95,48871.0,76.3774,76.3951,76.3685,76.3951,48871.0
2021-08-12 13:35:00,85.95,85.95,85.93,85.94,28311.0,76.3951,76.3951,76.3774,76.3862,28311.0
2021-08-12 13:40:00,85.95,85.96,85.94,85.95,72372.0,76.3951,76.404,76.3862,76.3951,72372.0
2021-08-12 13:45:00,85.95,85.96,85.94,85.95,47671.0,76.3951,76.404,76.3862,76.3951,47671.0
2021-08-12 13:50:00,85.95,85.97,85.95,85.97,76018.0,76.3951,76.4129,76.3951,76.4129,76018.0
2021-08-12 13:55:00,85.97,85.99,85.96,85.98,97280.0,76.4129,76.4307,76.404,76.4218,97280.0
2021-08-12 14:00:00,85.99,85.99,85.97,85.98,94859.0,76.4307,76.4307,76.4129,76.4218,94859.0
2021-08-12 14:05:00,85.98,85.99,85.97,85.98,70764.0,76.4218,76.4307,76.4129,76.4218,70764.0
2021-08-12 14:10:00,85.98,85.99,85.97,85.98,43913.0,76.4218,76.4307,76.4129,76.4218,43913.0
2021-08-12 14:15:00,85.99,86.0,85.98,86.0,49835.0,76.4307,76.4396,76.4218,76.4396,49835.0
2021-08-12 14:20:00,86.0,86.01,85.99,86.0,36219.0,76.4396,76.4485,76.4307,76.4396,36219.0
2021-08-12 14:25:00,86.0,86.0,85.99,85.99,61253.0,76.4396,76.4396,76.4307,76.4307,61253.0
2021-08-12 14:30:00,85.99,86.0,85.98,85.98,52347.0,76.4307,76.4396,76.4218,76.4218,52347.0
2021-08-12 14:35:00,85.99,86.0,85.98,85.98,150867.0,76.4307,76.4396,76.4218,76.4218,150867.0
2021-08-12 14:40:00,85.98,85.99,85.97,85.98,91537.0,76.4218,76.4307,76.4129,76.4218,91537.0
2021-08-12 14:45:00,85.98,85.99,85.97,85.97,37609.0,76.4218,76.4307,76.4129,76.4129,37609.0
2021-08-12 14:50:00,85.97,85.98,85.96,85.97,64626.0,76.4129,76.4218,76.404,76.4129,64626.0
2021-08-12 14:55:00,85.97,85.98,85.96,85.97,97336.0,76.4129,76.4218,76.404,76.4129,97336.0
2021-08-12 15:00:00,85.97,85.98,85.96,85.97,52164.0,76.4129,76.4218,76.404,76.4129,52164.0
2021-08-12 15:05:00,85.98,85.98,85.97,85.97,48874.0,76.4218,76.4218,76.4129,76.4129,48874.0
2021-08-12 15:10:00,85.98,85.99,85.97,85.99,82052.0,76.4218,76.4307,76.4129,76.4307,82052.0
2021-08-12 15:15:00,85.98,85.99,85.98,85.98,42488.0,76.4218,76.4307,76.4218,76.4218,42488.0
2021-08-12 15:20:00,85.98,85.99,85.98,85.99,34288.0,76.4218,76.4307,76.4218,76.4307,34288.0
2021-08-12 15:25:00,85.98,85.99,85.98,85.98,74722.0,76.4218,76.4307,76.4218,76.4218,74722.0
2021-08-12 15:30:00,85.99,85.99,85.98,85.98,84140.0,76.4307,76.4307,76.4218,76.4218,84140.0
2021-08-12 15:35:00,85.98,86.0,85.98,86.0,84870.0,76.4218,76.4396,76.4218,76.4396,84870.0
2021-08-12 15:40:00,86.0,86.01,85.99,86.0,69514.0,76.4396,76.4485,76.4307,76.4396,69514.0
2021-08-12 15:45:00,86.01,86.01,86.0,86.01,160500.0,76.4485,76.4485,76.4396,76.4485,160500.0
2021-08-12 15:50:00,86.0,86.02,86.0,86.01,54498.0,76.4396,76.4573,76.4396,76.4485,54498.0
2021-08-12 15:55:00,86.01,86.02,86.01,86.02,165153.0,76.4485,76.4573,76.4485,76.4573,165153.0
2021-08-13 09:30:00,86.13,86.14,86.11,86.13,335489.0,76.5551,76.564,76.5373,76.5551,335489.0
2021-08-13 09:35:00,86.13,86.13,86.12,86.13,149220.0,76.5551,76.5551,76.5462,76.5551,149220.0
2021-08-13 09:40:00,86.12,86.13,86.12,86.13,50713.0,76.5462,76.5551,76.5462,76.5551,50713.0
2021-08-13 09:45:00,86.12,86.13,86.11,86.13,31131.0,76.5462,76.5551,76.5373,76.5551,31131.0
2021-08-13 09:50:00,86.13,86.16,86.12,86.15,48791.0,76.5551,76.5818,76.5462,76.5729,48791.0
2021-08-13 09:55:00,86.16,86.16,86.14,86.16,6108.0,76.5818,76.5818,76.564,76.5818,6108.0
2021-08-13 10:00:00,86.15,86.2,86.14,86.2,201039.0,76.5729,76.6173,76.564,76.6173,201039.0
2021-08-13 10:05:00,86.19,86.23,86.19,86.23,87234.0,76.6084,76.644,76.6084,76.644,87234.0
2021-08-13 10:10:00,86.22,86.24,86.21,86.23,107655.0,76.6351,76.6529,76.6262,76.644,107655.0
2021-08-13 10:15:00,86.23,86.24,86.22,86.23,56672.0,76.644,76.6529,76.6351,76.644,56672.0
2021-08-13 10:20:00,86.23,86.29,86.23,86.29,67764.0,76.644,76.6973,76.644,76.6973,67764.0
2021-08-13 10:25:00,86.29,86.31,86.23,86.23,84775.0,76.6973,76.7151,76.644,76.644,84775.0
2021-08-13 10:30:00,86.23,86.26,86.23,86.25,36093.0,76.644,76.6707,76.644,76.6618,36093.0
2021-08-13 10:35:00,86.25,86.27,86.24,86.26,31768.0,76.6618,76.6796,76.6529,76.6707,31768.0
2021-08-13 10:40:00,86.27,86.27,86.25,86.26,43294.0,76.6796,76.6796,76.6618,76.6707,43294.0
2021-08-13 10:45:00,86.26,86.27,86.23,86.26,187231.0,76.6707,76.6796,76.644,76.6707,187231.0
2021-08-13 10:50:00,86.25,86.27,86.25,86.26,149268.0,76.6618,76.6796,76.6618,76.6707,149268.0
2021-08-13 10:55:00,86.26,86.27,86.25,86.26,199697.0,76.6707,76.6796,76.6618,76.6707,199697.0
2021-08-13 11:00:00,86.27,86.27,86.25,86.26,20260.0,76.6796,76.6796,76.6618,76.6707,20260.0
2021-08-13 11:05:00,86.26,86.26,86.23,86.24,54438.0,76.6707,76.6707,76.644,76.6529,54438.0
2021-08-13 11:10:00,86.25,86.25,86.23,86.24,32261.0,76.6618,76.6618,76.644,76.6529,32261.0
2021-08-13 11:15:00,86.23,86.25,86.23,86.25,42035.0,76.644,76.6618,76.644,76.6618,42035.0
2021-08-13 11:20:00,86.25,86.26,86.24,86.26,23185.0,76.6618,76.6707,76.6529,76.6707,23185.0
2021-08-13 11:25:00,86.25,86.26,86.24,86.25,32138.0,76.6618,76.6707,76.6529,76.6618,32138.0
2021-08-13 11:30:00,86.25,86.26,86.24,86.26,23301.0,76.6618,76.6707,76.6529,76.6707,23301.0
2021-08-13 11:35:00,86.26,86.27,86.25,86.27,64549.0,76.6707,76.6796,76.6618,76.6796,64549.0
2021-08-13 11:40:00,86.27,86.28,86.26,86.28,44643.0,76.6796,76.6884,76.6707,76.6884,44643.0
2021-08-13 11:45:00,86.28,86.28,86.26,86.27,33177.0,76.6884,76.6884,76.6707,76.6796,33177.0
2021-08-13 11:50:00,86.28,86.29,86.27,86.29,67032.0,76.6884,76.6973,76.6796,76.6973,67032.0
2021-08-13 11:55:00,86.29,86.29,86.28,86.29,31853.0,76.6973,76.6973,76.6884,76.6973,31853.0
2021-08-13 12:00:00,86.29,86.29,86.27,86.28,50437.0,76.6973,76.6973,76.6796,76.6884,50437.0
2021-08-13 12:05:00,86.28,86.31,86.28,86.3,137866.0,76.6884,76.7151,76.6884,76.7062,137866.0
2021-08-13 12:10:00,86.31,86.31,86.29,86.3,83227.0,76.7151,76.7151,76.6973,76.7062,83227.0
2021-08-13 12:15:00,86.3,86.3,86.27,86.27,14144.0,76.7062,76.7062,76.6796,76.6796,14144.0
2021-08-13 12:20:00,86.28,86.29,86.27,86.29,8527.0,76.6884,76.6973,76.6796,76.6973,8527.0
2021-08-13 12:25:00,86.29,86.3,86.28,86.29,28996.0,76.6973,76.7062,76.6884,76.6973,28996.0
2021-08-13 12:30:00,86.28,86.29,86.27,86.28,21711.0,76.6884,76.6973,76.6796,76.6884,21711.0
2021-08-13 12:35:00,86.27,86.28,86.27,86.28,36862.0,76.6796,76.6884,76.6796,76.6884,36862.0
2021-08-13 12:40:00,86.28,86.28,86.27,86.27,10308.0,76.6884,76.6884,76.6796,76.6796,10308.0
2021-08-13 12:45:00,86.28,86.28,86.27,86.28,80325.0,76.6884,76.6884,76.6796,76.6884,80325.0
2021-08-13 12:50:00,86.28,86.28,86.27,86.28,23925.0,76.6884,76.6884,76.6796,76.6884,23925.0
2021-08-13 12:55:00,86.28,86.28,86.27,86.28,11657.0,76.6884,76.6884,76.6796,76.6884,11657.0
2021-08-13 13:00:00,86.28,86.28,86.27,86.28,8895.0,76.6884,76.6884,76.6796,76.6884,8895.0
2021-08-13 13:05:00,86.28,86.28,86.26,86.28,29236.0,76.6884,76.6884,76.6707,76.6884,29236.0
2021-08-13 13:10:00,86.28,86.28,86.27,86.28,15189.0,76.6884,76.6884,76.6796,76.6884,15189.0
2021-08-13 13:15:00,86.27,86.28,86.26,86.27,15105.0,76.6796,76.6884,76.6707,76.6796,15105.0
2021-08-13 13:20:00,86.27,86.28,86.27,86.28,9647.0,76.6796,76.6884,76.6796,76.6884,9647.0
2021-08-13 13:25:00,86.28,86.28,86.27,86.28,19192.0,76.6884,76.6884,76.6796,76.6884,19192.0
2021-08-13 13:30:00,86.28,86.28,86.27,86.27,54397.0,76.6884,76.6884,76.6796,76.6796,54397.0
2021-08-13 13:35:00,86.28,86.28,86.26,86.27,22157.0,76.6884,76.6884,76.6707,76.6796,22157.0
2021-08-13 13:40:00,86.26,86.27,86.26,86.27,70060.0,76.6707,76.6796,76.6707,76.6796,70060.0
2021-08-13 13:45:00,86.27,86.27,86.26,86.27,92611.0,76.6796,76.6796,76.6707,76.6796,92611.0
2021-08-13 13:50:00,86.27,86.29,86.26,86.29,69306.0,76.6796,76.6973,76.6707,76.6973,69306.0
2021-08-13 13:55:00,86.29,86.29,86.27,86.28,18192.0,76.6973,76.6973,76.6796,76.6884,18192.0
2021-08-13 14:00:00,86.28,86.28,86.27,86.27,29962.0,76.6884,76.6884,76.6796,76.6796,29962.0
2021-08-13 14:05:00,86.28,86.29,86.27,86.28,22986.0,76.6884,76.6973,76.6796,76.6884,22986.0
2021-08-13 14:10:00,86.29,86.29,86.28,86.29,10725.0,76.6973,76.6973,76.6884,76.6973,10725.0
2021-08-13 14:15:00,86.29,86.29,86.28,86.28,32070.0,76.6973,76.6973,76.6884,76.6884,32070.0
2021-08-13 14:20:00,86.29,86.3,86.28,86.3,14165.0,76.6973,76.7062,76.6884,76.7062,14165.0
2021-08-13 14:25:00,86.3,86.3,86.29,86.3,13672.0,76.7062,76.7062,76.6973,76.7062,13672.0
2021-08-13 14:30:00,86.3,86.3,86.29,86.3,21853.0,76.7062,76.7062,76.6973,76.7062,21853.0
2021-08-13 14:35:00,86.3,86.31,86.29,86.3,38004.0,76.7062,76.7151,76.6973,76.7062,38004.0
2021-08-13 14:40:00,86.29,86.31,86.29,86.3,20136.0,76.6973,76.7151,76.6973,76.7062,20136.0
2021-08-13 14:45:00,86.31,86.31,86.3,86.3,16281.0,76.7151,76.7151,76.7062,76.7062,16281.0
2021-08-13 14:50:00,86.31,86.31,86.3,86.31,86642.0,76.7151,76.7151,76.7062,76.7151,86642.0
2021-08-13 14:55:00,86.31,86.31,86.3,86.31,24425.0,76.7151,76.7151,76.7062,76.7151,24425.0
2021-08-13 15:00:00,86.31,86.31,86.3,86.31,40476.0,76.7151,76.7151,76.7062,76.7151,40476.0
2021-08-13 15:05:00,86.31,86.31,86.3,86.31,22594.0,76.7151,76.7151,76.7062,76.7151,22594.0
2021-08-13 15:10:00,86.31,86.31,86.3,86.3,23594.0,76.7151,76.7151,76.7062,76.7062,23594.0
2021-08-13 15:15:00,86.31,86.31,86.3,86.31,15380.0,76.7151,76.7151,76.7062,76.7151,15380.0
2021-08-13 15:20:00,86.3,86.32,86.3,86.31,40576.0,76.7062,76.724,76.7062,76.7151,40576.0
2021-08-13 15:25:00,86.31,86.32,86.31,86.31,18826.0,76.7151,76.724,76.7151,76.7151,18826.0
2021-08-13 15:30:00,86.31,86.33,86.31,86.33,117895.0,76.7151,76.7329,76.7151,76.7329,117895.0
2021-08-13 15:35:00,86.32,86.32,86.31,86.31,23959.0,76.724,76.724,76.7151,76.7151,23959.0
2021-08-13 15:40:00,86.31,86.33,86.31,86.33,67621.0,76.7151,76.7329,76.7151,76.7329,67621.0
2021-08-13 15:45:00,86.33,86.34,86.32,86.33,46572.0,76.7329,76.7418,76.724,76.7329,46572.0
2021-08-13 15:50:00,86.34,86.34,86.33,86.34,31513.0,76.7418,76.7418,76.7329,76.7418,31513.0
2021-08-13 15:55:00,86.33,86.36,86.33,86.36,62057.0,76.7329,76.7596,76.7329,76.7596,62057.0
2021-08-16 09:30:00,86.47,86.52,86.47,86.52,232071.0,76.8573,76.9018,76.8573,76.9018,232071.0
2021-08-16 09:35:00,86.52,86.54,86.51,86.53,105367.0,76.9018,76.9195,76.8929,76.9107,105367.0
2021-08-16 09:40:00,86.53,86.56,86.53,86.56,60843.0,76.9107,76.9373,76.9107,76.9373,60843.0
2021-08-16 09:45:00,86.56,86.6,86.55,86.58,71473.0,76.9373,76.9729,76.9284,76.9551,71473.0
2021-08-16 09:50:00,86.58,86.6,86.57,86.58,17965.0,76.9551,76.9729,76.9462,76.9551,17965.0
2021-08-16 09:55:00,86.58,86.6,86.57,86.57,31802.0,76.9551,76.9729,76.9462,76.9462,31802.0
2021-08-16 10:00:00,86.58,86.58,86.52,86.52,109968.0,76.9551,76.9551,76.9018,76.9018,109968.0
2021-08-16 10:05:00,86.52,86.52,86.47,86.48,78425.0,76.9018,76.9018,76.8573,76.8662,78425.0
2021-08-16 10:10:00,86.49,86.51,86.48,86.5,23088.0,76.8751,76.8929,76.8662,76.884,23088.0
2021-08-16 10:15:00,86.49,86.54,86.49,86.54,91186.0,76.8751,76.9195,76.8751,76.9195,91186.0
2021-08-16 10:20:00,86.53,86.55,86.51,86.54,37542.0,76.9107,76.9284,76.8929,76.9195,37542.0
2021-08-16 10:25:00,86.53,86.56,86.52,86.55,43741.0,76.9107,76.9373,76.9018,76.9284,43741.0
2021-08-16 10:30:00,86.56,86.57,86.53,86.56,45578.0,76.9373,76.9462,76.9107,76.9373,45578.0
2021-08-16 10:35:00,86.56,86.56,86.52,86.53,50908.0,76.9373,76.9373,76.9018,76.9107,50908.0
2021-08-16 10:40:00,86.53,86.54,86.52,86.54,38424.0,76.9107,76.9195,76.9018,76.9195,38424.0
2021-08-16 10:45:00,86.54,86.56,86.53,86.56,77383.0,76.9195,76.9373,76.9107,76.9373,77383.0
2021-08-16 10:50:00,86.55,86.56,86.53,86.54,30065.0,76.9284,76.9373,76.9107,76.9195,30065.0
2021-08-16 10:55:00,86.55,86.55,86.53,86.53,25203.0,76.9284,76.9284,76.9107,76.9107,25203.0
2021-08-16 11:00:00,86.53,86.54,86.51,86.53,82028.0,76.9107,76.9195,76.8929,76.9107,82028.0
2021-08-16 11:05:00,86.54,86.54,86.52,86.54,29747.0,76.9195,76.9195,76.9018,76.9195,29747.0
2021-08-16 11:10:00,86.54,86.54,86.51,86.53,19119.0,76.9195,76.9195,76.8929,76.9107,19119.0
2021-08-16 11:15:00,86.53,86.53,86.49,86.49,19167.0,76.9107,76.9107,76.8751,76.8751,19167.0
2021-08-16 11:20:00,86.49,86.5,86.48,86.5,135173.0,76.8751,76.884,76.8662,76.884,135173.0
2021-08-16 11:25:00,86.5,86.5,86.49,86.5,36955.0,76.884,76.884,76.8751,76.884,36955.0
2021-08-16 11:30:00,86.5,86.51,86.48,86.51,36025.0,76.884,76.8929,76.8662,76.8929,36025.0
2021-08-16 11:35:00,86.51,86.51,86.47,86.47,27083.0,76.8929,76.8929,76.8573,76.8573,27083.0
2021-08-16 11:40:00,86.48,86.49,86.47,86.49,13362.0,76.8662,76.8751,76.8573,76.8751,13362.0
2021-08-16 11:45:00,86.49,86.5,86.48,86.49,26873.0,76.8751,76.884,76.8662,76.8751,26873.0
2021-08-16 11:50:00,86.48,86.49,86.47,86.48,57819.0,76.8662,76.8751,76.8573,76.8662,57819.0
2021-08-16 11:55:00,86.48,86.51,86.48,86.51,26375.0,76.8662,76.8929,76.8662,76.8929,26375.0
2021-08-16 12:00:00,86.5,86.5,86.49,86.5,38313.0,76.884,76.884,76.8751,76.884,38313.0
2021-08-16 12:05:00,86.5,86.5,86.49,86.5,37873.0,76.884,76.884,76.8751,76.884,37873.0
2021-08-16 12:10:00,86.5,86.5,86.49,86.5,30033.0,76.884,76.884,76.8751,76.884,30033.0
2021-08-16 12:15:00,86.5,86.5,86.48,86.49,26201.0,76.884,76.884,76.8662,76.8751,26201.0
2021-08-16 12:20:00,86.48,86.49,86.48,86.48,12030.0,76.8662,76.8751,76.8662,76.8662,12030.0
2021-08-16 12:25:00,86.48,86.49,86.48,86.48,39129.0,76.8662,76.8751,76.8662,76.8662,39129.0
2021-08-16 12:30:00,86.48,86.51,86.48,86.51,43109.0,76.8662,76.8929,76.8662,76.8929,43109.0
2021-08-16 12:35:00,86.51,86.51,86.5,86.51,18558.0,76.8929,76.8929,76.884,76.8929,18558.0
2021-08-16 12:40:00,86.51,86.51,86.48,86.48,23341.0,76.8929,76.8929,76.8662,76.8662,23341.0
2021-08-16 12:45:00,86.48,86.49,86.48,86.48,16955.0,76.8662,76.8751,76.8662,76.8662,16955.0
2021-08-16 12:50:00,86.48,86.49,86.48,86.48,15457.0,76.8662,76.8751,76.8662,76.8662,15457.0
2021-08-16 12:55:00,86.48,86.49,86.48,86.49,12425.0,76.8662,76.8751,76.8662,76.8751,12425.0
2021-08-16 13:00:00,86.49,86.5,86.48,86.49,21570.0,76.8751,76.884,76.8662,76.8751,21570.0
2021-08-16 13:05:00,86.5,86.5,86.49,86.5,45519.0,76.884,76.884,76.8751,76.884,45519.0
2021-08-16 13:10:00,86.5,86.5,86.49,86.5,18093.0,76.884,76.884,76.8751,76.884,18093.0
2021-08-16 13:15:00,86.5,86.5,86.48,86.48,12761.0,76.884,76.884,76.8662,76.8662,12761.0
2021-08-16 13:20:00,86.49,86.49,86.48,86.48,11640.0,76.8751,76.8751,76.8662,76.8662,11640.0
2021-08-16 13:25:00,86.48,86.49,86.48,86.49,37741.0,76.8662,76.8751,76.8662,76.8751,37741.0
2021-08-16 13:30:00,86.48,86.5,86.48,86.5,32744.0,76.8662,76.884,76.8662,76.884,32744.0
2021-08-16 13:35:00,86.5,86.5,86.49,86.5,38408.0,76.884,76.884,76.8751,76.884,38408.0
2021-08-16 13:40:00,86.5,86.5,86.49,86.49,16028.0,76.884,76.884,76.8751,76.8751,16028.0
2021-08-16 13:45:00,86.49,86.5,86.48,86.48,21580.0,76.8751,76.884,76.8662,76.8662,21580.0
2021-08-16 13:50:00,86.48,86.49,86.48,86.48,13645.0,76.8662,76.8751,76.8662,76.8662,13645.0
2021-08-16 13:55:00,86.48,86.49,86.48,86.49,31473.0,76.8662,76.8751,76.8662,76.8751,31473.0
2021-08-16 14:00:00,86.48,86.49,86.48,86.48,83020.0,76.8662,76.8751,76.8662,76.8662,83020.0
2021-08-16 14:05:00,86.48,86.49,86.48,86.48,27368.0,76.8662,76.8751,76.8662,76.8662,27368.0
2021-08-16 14:10:00,86.48,86.49,86.48,86.48,121245.0,76.8662,76.8751,76.8662,76.8662,121245.0
2021-08-16 14:15:00,86.48,86.49,86.48,86.49,29605.0,76.8662,76.8751,76.8662,76.8751,29605.0
2021-08-16 14:20:00,86.49,86.5,86.48,86.49,51494.0,76.8751,76.884,76.8662,76.8751,51494.0
2021-08-16 14:25:00,86.49,86.49,86.47,86.48,20698.0,76.8751,76.8751,76.8573,76.8662,20698.0
2021-08-16 14:30:00,86.48,86.48,86.47,86.48,9648.0,76.8662,76.8662,76.8573,76.8662,9648.0
2021-08-16 14:35:00,86.48,86.48,86.47,86.47,29545.0,76.8662,76.8662,76.8573,76.8573,29545.0
2021-08-16 14:40:00,86.48,86.48,86.46,86.47,24989.0,76.8662,76.8662,76.8484,76.8573,24989.0
2021-08-16 14:45:00,86.47,86.47,86.45,86.45,12550.0,76.8573,76.8573,76.8395,76.8395,12550.0
2021-08-16 14:50:00,86.45,86.46,86.44,86.45,42969.0,76.8395,76.8484,76.8307,76.8395,42969.0
2021-08-16 14:55:00,86.45,86.46,86.44,86.45,98189.0,76.8395,76.8484,76.8307,76.8395,98189.0
2021-08-16 15:00:00,86.45,86.45,86.43,86.44,18912.0,76.8395,76.8395,76.8218,76.8307,18912.0
2021-08-16 15:05:00,86.44,86.45,86.43,86.45,55791.0,76.8307,76.8395,76.8218,76.8395,55791.0
2021-08-16 15:10:00,86.45,86.45,86.44,86.45,47600.0,76.8395,76.8395,76.8307,76.8395,47600.0
2021-08-16 15:15:00,86.45,86.45,86.43,86.44,40475.0,76.8395,76.8395,76.8218,76.8307,40475.0
2021-08-16 15:20:00,86.44,86.44,86.43,86.44,12930.0,76.8307,76.8307,76.8218,76.8307,12930.0
2021-08-16 15:25:00,86.44,86.44,86.43,86.44,22583.0,76.8307,76.8307,76.8218,76.8307,22583.0
2021-08-16 15:30:00,86.44,86.44,86.42,86.42,14134.0,76.8307,76.8307,76.8129,76.8129,14134.0
2021-08-16 15:35:00,86.42,86.43,86.41,86.42,32105.0,76.8129,76.8218,76.804,76.8129,32105.0
2021-08-16 15:40:00,86.41,86.42,86.41,86.42,160577.0,76.804,76.8129,76.804,76.8129,160577.0
2021-08-16 15:45:00,86.42,86.42,86.41,86.42,63914.0,76.8129,76.8129,76.804,76.8129,63914.0
2021-08-16 15:50:00,86.42,86.43,86.41,86.42,63704.0,76.8129,76.8218,76.804,76.8129,63704.0
2021-08-16 15:55:00,86.42,86.43,86.41,86.41,182408.0,76.8129,76.8218,76.804,76.804,182408.0
2021-08-17 09:30:00,86.37,86.41,86.36,86.4,181793.0,76.7684,76.804,76.7596,76.7951,181793.0
2021-08-17 09:35:00,86.4,86.4,86.37,86.38,37492.0,76.7951,76.7951,76.7684,76.7773,37492.0
2021-08-17 09:40:00,86.38,86.41,86.37,86.41,31536.0,76.7773,76.804,76.7684,76.804,31536.0
2021-08-17 09:45:00,86.41,86.43,86.4,86.41,40217.0,76.804,76.8218,76.7951,76.804,40217.0
2021-08-17 09:50:00,86.41,86.44,86.4,86.41,75418.0,76.804,76.8307,76.7951,76.804,75418.0
2021-08-17 09:55:00,86.42,86.42,86.39,86.4,32673.0,76.8129,76.8129,76.7862,76.7951,32673.0
2021-08-17 10:00:00,86.4,86.41,86.38,86.39,120892.0,76.7951,76.804,76.7773,76.7862,120892.0
2021-08-17 10:05:00,86.38,86.39,86.36,86.37,25379.0,76.7773,76.7862,76.7596,76.7684,25379.0
2021-08-17 10:10:00,86.37,86.38,86.36,86.37,45165.0,76.7684,76.7773,76.7596,76.7684,45165.0
2021-08-17 10:15:00,86.37,86.39,86.36,86.39,47407.0,76.7684,76.7862,76.7596,76.7862,47407.0
2021-08-17 10:20:00,86.39,86.4,86.38,86.39,348393.0,76.7862,76.7951,76.7773,76.7862,348393.0
2021-08-17 10:25:00,86.39,86.42,86.39,86.41,506210.0,76.7862,76.8129,76.7862,76.804,506210.0
2021-08-17 10:30:00,86.42,86.42,86.38,86.38,66400.0,76.8129,76.8129,76.7773,76.7773,66400.0
2021-08-17 10:35:00,86.39,86.4,86.37,86.4,38909.0,76.7862,76.7951,76.7684,76.7951,38909.0
2021-08-17 10:40:00,86.4,86.4,86.37,86.38,378857.0,76.7951,76.7951,76.7684,76.7773,378857.0
2021-08-17 10:45:00,86.39,86.4,86.38,86.38,54924.0,76.7862,76.7951,76.7773,76.7773,54924.0
2021-08-17 10:50:00,86.39,86.39,86.37,86.39,27213.0,76.7862,76.7862,76.7684,76.7862,27213.0
2021-08-17 10:55:00,86.39,86.4,86.38,86.4,97708.0,76.7862,76.7951,76.7773,76.7951,97708.0
2021-08-17 11:00:00,86.39,86.4,86.38,86.38,215612.0,76.7862,76.7951,76.7773,76.7773,215612.0
2021-08-17 11:05:00,86.39,86.4,86.37,86.4,139699.0,76.7862,76.7951,76.7684,76.7951,139699.0
2021-08-17 11:10:00,86.4,86.4,86.38,86.4,28636.0,76.7951,76.7951,76.7773,76.7951,28636.0
2021-08-17 11:15:00,86.4,86.4,86.38,86.38,21587.0,76.7951,76.7951,76.7773,76.7773,21587.0
2021-08-17 11:20:00,86.39,86.39,86.37,86.38,25787.0,76.7862,76.7862,76.7684,76.7773,25787.0
2021-08-17 11:25:00,86.38,86.38,86.34,86.34,32954.0,76.7773,76.7773,76.7418,76.7418,32954.0
2021-08-17 11:30:00,86.34,86.35,86.33,86.34,20565.0,76.7418,76.7507,76.7329,76.7418,20565.0
2021-08-17 11:35:00,86.34,86.35,86.33,86.34,64123.0,76.7418,76.7507,76.7329,76.7418,64123.0
2021-08-17 11:40:00,86.34,86.35,86.33,86.35,29328.0,76.7418,76.7507,76.7329,76.7507,29328.0
2021-08-17 11:45:00,86.35,86.35,86.34,86.34,73514.0,76.7507,76.7507,76.7418,76.7418,73514.0
2021-08-17 11:50:00,86.34,86.35,86.34,86.35,140770.0,76.7418,76.7507,76.7418,76.7507,140770.0
2021-08-17 11:55:00,86.35,86.37,86.34,86.37,10471.0,76.7507,76.7684,76.7418,76.7684,10471.0
2021-08-17 12:00:00,86.37,86.39,86.36,86.39,84533.0,76.7684,76.7862,76.7596,76.7862,84533.0
2021-08-17 12:05:00,86.38,86.39,86.37,86.38,37142.0,76.7773,76.7862,76.7684,76.7773,37142.0
2021-08-17 12:10:00,86.37,86.42,86.37,86.42,18865.0,76.7684,76.8129,76.7684,76.8129,18865.0
2021-08-17 12:15:00,86.42,86.42,86.39,86.4,31438.0,76.8129,76.8129,76.7862,76.7951,31438.0
2021-08-17 12:20:00,86.4,86.4,86.39,86.4,212950.0,76.7951,76.7951,76.7862,76.7951,212950.0
2021-08-17 12:25:00,86.4,86.4,86.39,86.4,18757.0,76.7951,76.7951,76.7862,76.7951,18757.0
2021-08-17 12:30:00,86.4,86.41,86.39,86.41,38952.0,76.7951,76.804,76.7862,76.804,38952.0
2021-08-17 12:35:00,86.41,86.41,86.39,86.4,34338.0,76.804,76.804,76.7862,76.7951,34338.0
2021-08-17 12:40:00,86.39,86.41,86.39,86.4,23773.0,76.7862,76.804,76.7862,76.7951,23773.0
2021-08-17 12:45:00,86.41,86.41,86.4,86.41,29078.0,76.804,76.804,76.7951,76.804,29078.0
2021-08-17 12:50:00,86.41,86.42,86.4,86.42,42072.0,76.804,76.8129,76.7951,76.8129,42072.0
2021-08-17 12:55:00,86.42,86.43,86.41,86.42,44815.0,76.8129,76.8218,76.804,76.8129,44815.0
2021-08-17 13:00:00,86.42,86.43,86.41,86.42,36534.0,76.8129,76.8218,76.804,76.8129,36534.0
2021-08-17 13:05:00,86.42,86.42,86.41,86.42,23521.0,76.8129,76.8129,76.804,76.8129,23521.0
2021-08-17 13:10:00,86.41,86.43,86.41,86.42,40118.0,76.804,76.8218,76.804,76.8129,40118.0
2021-08-17 13:15:00,86.42,86.43,86.41,86.42,38040.0,76.8129,76.8218,76.804,76.8129,38040.0
2021-08-17 13:20:00,86.43,86.46,86.43,86.46,46297.0,76.8218,76.8484,76.8218,76.8484,46297.0
2021-08-17 13:25:00,86.46,86.47,86.45,86.47,58152.0,76.8484,76.8573,76.8395,76.8573,58152.0
2021-08-17 13:30:00,86.47,86.47,86.44,86.45,74483.0,76.8573,76.8573,76.8307,76.8395,74483.0
2021-08-17 13:35:00,86.45,86.45,86.43,86.44,38501.0,76.8395,76.8395,76.8218,76.8307,38501.0
2021-08-17 13:40:00,86.44,86.45,86.43,86.44,35918.0,76.8307,76.8395,76.8218,76.8307,35918.0
2021-08-17 13:45:00,86.44,86.45,86.43,86.44,44432.0,76.8307,76.8395,76.8218,76.8307,44432.0
2021-08-17 13:50:00,86.44,86.45,86.43,86.43,107854.0,76.8307,76.8395,76.8218,76.8218,107854.0
2021-08-17 13:55:00,86.44,86.44,86.41,86.42,47021.0,76.8307,76.8307,76.804,76.8129,47021.0
2021-08-17 14:00:00,86.42,86.42,86.41,86.41,20188.0,76.8129,76.8129,76.804,76.804,20188.0
2021-08-17 14:05:00,86.41,86.42,86.39,86.4,66531.0,76.804,76.8129,76.7862,76.7951,66531.0
2021-08-17 14:10:00,86.39,86.4,86.39,86.39,21009.0,76.7862,76.7951,76.7862,76.7862,21009.0
2021-08-17 14:15:00,86.4,86.41,86.39,86.4,52812.0,76.7951,76.804,76.7862,76.7951,52812.0
2021-08-17 14:20:00,86.4,86.41,86.4,86.41,14482.0,76.7951,76.804,76.7951,76.804,14482.0
2021-08-17 14:25:00,86.4,86.41,86.4,86.4,25757.0,76.7951,76.804,76.7951,76.7951,25757.0
2021-08-17 14:30:00,86.41,86.41,86.4,86.41,29197.0,76.804,76.804,76.7951,76.804,29197.0
2021-08-17 14:35:00,86.41,86.42,86.4,86.41,51070.0,76.804,76.8129,76.7951,76.804,51070.0
2021-08-17 14:40:00,86.41,86.41,86.4,86.4,24525.0,76.804,76.804,76.7951,76.7951,24525.0
2021-08-17 14:45:00,86.41,86.41,86.39,86.4,50971.0,76.804,76.804,76.7862,76.7951,50971.0
2021-08-17 14:50:00,86.4,86.4,86.39,86.39,17340.0,76.7951,76.7951,76.7862,76.7862,17340.0
2021-08-17 14:55:00,86.39,86.4,86.38,86.39,76505.0,76.7862,76.7951,76.7773,76.7862,76505.0
2021-08-17 15:00:00,86.39,86.39,86.38,86.39,31077.0,76.7862,76.7862,76.7773,76.7862,31077.0
2021-08-17 15:05:00,86.38,86.39,86.37,86.37,38408.0,76.7773,76.7862,76.7684,76.7684,38408.0
2021-08-17 15:10:00,86.38,86.39,86.38,86.39,35099.0,76.7773,76.7862,76.7773,76.7862,35099.0
2021-08-17 15:15:00,86.38,86.39,86.38,86.39,14773.0,76.7773,76.7862,76.7773,76.7862,14773.0
2021-08-17 15:20:00,86.38,86.39,86.37,86.38,48507.0,76.7773,76.7862,76.7684,76.7773,48507.0
2021-08-17 15:25:00,86.37,86.38,86.36,86.36,247165.0,76.7684,76.7773,76.7596,76.7596,247165.0
2021-08-17 15:30:00,86.37,86.37,86.36,86.37,119692.0,76.7684,76.7684,76.7596,76.7684,119692.0
2021-08-17 15:35:00,86.37,86.37,86.36,86.36,174520.0,76.7684,76.7684,76.7596,76.7596,174520.0
2021-08-17 15:40:00,86.36,86.37,86.35,86.36,134338.0,76.7596,76.7684,76.7507,76.7596,134338.0
2021-08-17 15:45:00,86.35,86.36,86.35,86.36,151777.0,76.7507,76.7596,76.7507,76.7596,151777.0
2021-08-17 15:50:00,86.36,86.37,86.35,86.36,128399.0,76.7596,76.7684,76.7507,76.7596,128399.0
2021-08-17 15:55:00,86.37,86.37,86.35,86.35,102146.0,76.7684,76.7684,76.7507,76.7507,102146.0
2021-08-18 09:30:00,86.33,86.37,86.33,86.34,159890.0,76.7329,76.7684,76.7329,76.7418,159890.0
2021-08-18 09:35:00,86.34,86.35,86.32,86.35,98209.0,76.7418,76.7507,76.724,76.7507,98209.0
2021-08-18 09:40:00,86.35,86.35,86.33,86.34,23409.0,76.7507,76.7507,76.7329,76.7418,23409.0
2021-08-18 09:45:00,86.34,86.35,86.33,86.34,43029.0,76.7418,76.7507,76.7329,76.7418,43029.0
2021-08-18 09:50:00,86.33,86.35,86.33,86.34,27188.0,76.7329,76.7507,76.7329,76.7418,27188.0
2021-08-18 09:55:00,86.34,86.35,86.33,86.34,13114.0,76.7418,76.7507,76.7329,76.7418,13114.0
2021-08-18 10:00:00,86.33,86.35,86.33,86.34,44805.0,76.7329,76.7507,76.7329,76.7418,44805.0
2021-08-18 10:05:00,86.35,86.36,86.34,86.36,30515.0,76.7507,76.7596,76.7418,76.7596,30515.0
2021-08-18 10:10:00,86.36,86.37,86.34,86.36,59542.0,76.7596,76.7684,76.7418,76.7596,59542.0
2021-08-18 10:15:00,86.36,86.37,86.34,86.35,88991.0,76.7596,76.7684,76.7418,76.7507,88991.0
2021-08-18 10:20:00,86.36,86.36,86.34,86.35,29489.0,76.7596,76.7596,76.7418,76.7507,29489.0
2021-08-18 10:25:00,86.35,86.36,86.33,86.34,27193.0,76.7507,76.7596,76.7329,76.7418,27193.0
2021-08-18 10:30:00,86.34,86.34,86.32,86.33,26725.0,76.7418,76.7418,76.724,76.7329,26725.0
2021-08-18 10:35:00,86.32,86.33,86.31,86.31,21745.0,76.724,76.7329,76.7151,76.7151,21745.0
2021-08-18 10:40:00,86.31,86.32,86.3,86.31,140668.0,76.7151,76.724,76.7062,76.7151,140668.0
2021-08-18 10:45:00,86.31,86.32,86.3,86.31,32848.0,76.7151,76.724,76.7062,76.7151,32848.0
2021-08-18 10:50:00,86.31,86.32,86.3,86.32,38472.0,76.7151,76.724,76.7062,76.724,38472.0
2021-08-18 10:55:00,86.31,86.32,86.3,86.31,22062.0,76.7151,76.724,76.7062,76.7151,22062.0
2021-08-18 11:00:00,86.31,86.32,86.31,86.31,30521.0,76.7151,76.724,76.7151,76.7151,30521.0
2021-08-18 11:05:00,86.31,86.32,86.3,86.31,46450.0,76.7151,76.724,76.7062,76.7151,46450.0
2021-08-18 11:10:00,86.31,86.31,86.29,86.31,47110.0,76.7151,76.7151,76.6973,76.7151,47110.0
2021-08-18 11:15:00,86.31,86.31,86.29,86.3,21915.0,76.7151,76.7151,76.6973,76.7062,21915.0
2021-08-18 11:20:00,86.3,86.31,86.29,86.31,53557.0,76.7062,76.7151,76.6973,76.7151,53557.0
2021-08-18 11:25:00,86.3,86.32,86.3,86.32,153401.0,76.7062,76.724,76.7062,76.724,153401.0
2021-08-18 11:30:00,86.31,86.33,86.31,86.33,25572.0,76.7151,76.7329,76.7151,76.7329,25572.0
2021-08-18 11:35:00,86.33,86.33,86.32,86.32,13973.0,76.7329,76.7329,76.724,76.724,13973.0
2021-08-18 11:40:00,86.33,86.33,86.32,86.33,45325.0,76.7329,76.7329,76.724,76.7329,45325.0
2021-08-18 11:45:00,86.33,86.34,86.32,86.33,42528.0,76.7329,76.7418,76.724,76.7329,42528.0
2021-08-18 11:50:00,86.34,86.35,86.33,86.34,50440.0,76.7418,76.7507,76.7329,76.7418,50440.0
2021-08-18 11:55:00,86.34,86.35,86.33,86.34,17318.0,76.7418,76.7507,76.7329,76.7418,17318.0
2021-08-18 12:00:00,86.34,86.34,86.33,86.34,36223.0,76.7418,76.7418,76.7329,76.7418,36223.0
2021-08-18 12:05:00,86.33,86.34,86.33,86.33,12734.0,76.7329,76.7418,76.7329,76.7329,12734.0
2021-08-18 12:10:00,86.32,86.33,86.31,86.31,20039.0,76.724,76.7329,76.7151,76.7151,20039.0
2021-08-18 12:15:00,86.31,86.32,86.3,86.32,17254.0,76.7151,76.724,76.7062,76.724,17254.0
2021-08-18 12:20:00,86.31,86.32,86.3,86.3,28664.0,76.7151,76.724,76.7062,76.7062,28664.0
2021-08-18 12:25:00,86.31,86.31,86.3,86.31,12004.0,76.7151,76.7151,76.7062,76.7151,12004.0
2021-08-18 12:30:00,86.31,86.32,86.3,86.31,10561.0,76.7151,76.724,76.7062,76.7151,10561.0
2021-08-18 12:35:00,86.31,86.31,86.3,86.31,10267.0,76.7151,76.7151,76.7062,76.7151,10267.0
2021-08-18 12:40:00,86.31,86.31,86.29,86.31,36661.0,76.7151,76.7151,76.6973,76.7151,36661.0
2021-08-18 12:45:00,86.31,86.31,86.29,86.29,18694.0,76.7151,76.7151,76.6973,76.6973,18694.0
2021-08-18 12:50:00,86.29,86.3,86.28,86.29,23041.0,76.6973,76.7062,76.6884,76.6973,23041.0
2021-08-18 12:55:00,86.29,86.31,86.28,86.31,54492.0,76.6973,76.7151,76.6884,76.7151,54492.0
2021-08-18 13:00:00,86.31,86.32,86.29,86.31,134465.0,76.7151,76.724,76.6973,76.7151,134465.0
2021-08-18 13:05:00,86.31,86.31,86.29,86.3,20886.0,76.7151,76.7151,76.6973,76.7062,20886.0
2021-08-18 13:10:00,86.3,86.3,86.29,86.3,61309.0,76.7062,76.7062,76.6973,76.7062,61309.0
2021-08-18 13:15:00,86.29,86.3,86.28,86.29,13956.0,76.6973,76.7062,76.6884,76.6973,13956.0
2021-08-18 13:20:00,86.28,86.29,86.27,86.28,19857.0,76.6884,76.6973,76.6796,76.6884,19857.0
2021-08-18 13:25:00,86.27,86.28,86.24,86.25,24682.0,76.6796,76.6884,76.6529,76.6618,24682.0
2021-08-18 13:30:00,86.25,86.25,86.24,86.25,11320.0,76.6618,76.6618,76.6529,76.6618,11320.0
2021-08-18 13:35:00,86.24,86.27,86.24,86.27,33761.0,76.6529,76.6796,76.6529,76.6796,33761.0
2021-08-18 13:40:00,86.27,86.28,86.27,86.28,20807.0,76.6796,76.6884,76.6796,76.6884,20807.0
2021-08-18 13:45:00,86.28,86.28,86.26,86.27,12135.0,76.6884,76.6884,76.6707,76.6796,12135.0
2021-08-18 13:50:00,86.27,86.28,86.26,86.26,17955.0,76.6796,76.6884,76.6707,76.6707,17955.0
2021-08-18 13:55:00,86.27,86.28,86.25,86.25,110780.0,76.6796,76.6884,76.6618,76.6618,110780.0
2021-08-18 14:00:00,86.26,86.34,86.25,86.34,67961.0,76.6707,76.7418,76.6618,76.7418,67961.0
2021-08-18 14:05:00,86.35,86.43,86.31,86.34,158878.0,76.7507,76.8218,76.7151,76.7418,158878.0
2021-08-18 14:10:00,86.35,86.35,86.3,86.34,53625.0,76.7507,76.7507,76.7062,76.7418,53625.0
2021-08-18 14:15:00,86.34,86.34,86.3,86.32,33749.0,76.7418,76.7418,76.7062,76.724,33749.0
2021-08-18 14:20:00,86.33,86.36,86.3,86.36,30414.0,76.7329,76.7596,76.7062,76.7596,30414.0
2021-08-18 14:25:00,86.35,86.39,86.35,86.38,21745.0,76.7507,76.7862,76.7507,76.7773,21745.0
2021-08-18 14:30:00,86.39,86.4,86.38,86.39,41920.0,76.7862,76.7951,76.7773,76.7862,41920.0
2021-08-18 14:35:00,86.39,86.4,86.37,86.38,85192.0,76.7862,76.7951,76.7684,76.7773,85192.0
2021-08-18 14:40:00,86.37,86.37,86.36,86.37,47881.0,76.7684,76.7684,76.7596,76.7684,47881.0
2021-08-18 14:45:00,86.37,86.37,86.35,86.36,63813.0,76.7684,76.7684,76.7507,76.7596,63813.0
2021-08-18 14:50:00,86.36,86.39,86.35,86.37,45185.0,76.7596,76.7862,76.7507,76.7684,45185.0
2021-08-18 14:55:00,86.38,86.38,86.36,86.37,38534.0,76.7773,76.7773,76.7596,76.7684,38534.0
2021-08-18 15:00:00,86.37,86.4,86.37,86.39,113401.0,76.7684,76.7951,76.7684,76.7862,113401.0
2021-08-18 15:05:00,86.4,86.4,86.38,86.39,40911.0,76.7951,76.7951,76.7773,76.7862,40911.0
2021-08-18 15:10:00,86.39,86.39,86.38,86.39,48916.0,76.7862,76.7862,76.7773,76.7862,48916.0
2021-08-18 15:15:00,86.39,86.39,86.37,86.38,140294.0,76.7862,76.7862,76.7684,76.7773,140294.0
2021-08-18 15:20:00,86.38,86.39,86.37,86.38,64472.0,76.7773,76.7862,76.7684,76.7773,64472.0
2021-08-18 15:25:00,86.38,86.39,86.37,86.38,23408.0,76.7773,76.7862,76.7684,76.7773,23408.0
2021-08-18 15:30:00,86.38,86.38,86.36,86.37,24130.0,76.7773,76.7773,76.7596,76.7684,24130.0
2021-08-18 15:35:00,86.36,86.37,86.35,86.37,21810.0,76.7596,76.7684,76.7507,76.7684,21810.0
2021-08-18 15:40:00,86.37,86.37,86.34,86.34,95888.0,76.7684,76.7684,76.7418,76.7418,95888.0
2021-08-18 15:45:00,86.35,86.35,86.32,86.33,225950.0,76.7507,76.7507,76.724,76.7329,225950.0
2021-08-18 15:50:00,86.33,86.34,86.32,86.34,201644.0,76.7329,76.7418,76.724,76.7418,201644.0
2021-08-18 15:55:00,86.34,86.35,86.33,86.34,376673.0,76.7418,76.7507,76.7329,76.7418,376673.0
2021-08-19 09:30:00,86.49,86.49,86.43,86.44,139983.0,76.8751,76.8751,76.8218,76.8307,139983.0
2021-08-19 09:35:00,86.44,86.47,86.43,86.47,127533.0,76.8307,76.8573,76.8218,76.8573,127533.0
2021-08-19 09:40:00,86.46,86.47,86.44,86.46,48001.0,76.8484,76.8573,76.8307,76.8484,48001.0
2021-08-19 09:45:00,86.46,86.47,86.44,86.47,53249.0,76.8484,76.8573,76.8307,76.8573,53249.0
2021-08-19 09:50:00,86.46,86.47,86.45,86.46,84671.0,76.8484,76.8573,76.8395,76.8484,84671.0
2021-08-19 09:55:00,86.46,86.47,86.45,86.46,38692.0,76.8484,76.8573,76.8395,76.8484,38692.0
2021-08-19 10:00:00,86.45,86.47,86.44,86.45,90499.0,76.8395,76.8573,76.8307,76.8395,90499.0
2021-08-19 10:05:00,86.45,86.46,86.4,86.42,41080.0,76.8395,76.8484,76.7951,76.8129,41080.0
2021-08-19 10:10:00,86.42,86.43,86.41,86.42,66492.0,76.8129,76.8218,76.804,76.8129,66492.0
2021-08-19 10:15:00,86.42,86.44,86.41,86.42,42049.0,76.8129,76.8307,76.804,76.8129,42049.0
2021-08-19 10:20:00,86.42,86.45,86.42,86.45,11827.0,76.8129,76.8395,76.8129,76.8395,11827.0
2021-08-19 10:25:00,86.45,86.45,86.44,86.45,22657.0,76.8395,76.8395,76.8307,76.8395,22657.0
2021-08-19 10:30:00,86.45,86.47,86.44,86.47,77087.0,76.8395,76.8573,76.8307,76.8573,77087.0
2021-08-19 10:35:00,86.47,86.5,86.46,86.48,33035.0,76.8573,76.884,76.8484,76.8662,33035.0
2021-08-19 10:40:00,86.48,86.49,86.47,86.48,31409.0,76.8662,76.8751,76.8573,76.8662,31409.0
2021-08-19 10:45:00,86.48,86.48,86.47,86.48,26326.0,76.8662,76.8662,76.8573,76.8662,26326.0
2021-08-19 10:50:00,86.47,86.48,86.47,86.48,40978.0,76.8573,76.8662,76.8573,76.8662,40978.0
2021-08-19 10:55:00,86.47,86.48,86.45,86.45,48542.0,76.8573,76.8662,76.8395,76.8395,48542.0
2021-08-19 11:00:00,86.46,86.47,86.45,86.46,26929.0,76.8484,76.8573,76.8395,76.8484,26929.0
2021-08-19 11:05:00,86.46,86.49,86.45,86.49,55876.0,76.8484,76.8751,76.8395,76.8751,55876.0
2021-08-19 11:10:00,86.48,86.49,86.48,86.48,47368.0,76.8662,76.8751,76.8662,76.8662,47368.0
2021-08-19 11:15:00,86.49,86.5,86.48,86.48,53410.0,76.8751,76.884,76.8662,76.8662,53410.0
2021-08-19 11:20:00,86.48,86.49,86.47,86.48,40747.0,76.8662,76.8751,76.8573,76.8662,40747.0
2021-08-19 11:25:00,86.48,86.51,86.48,86.51,29481.0,76.8662,76.8929,76.8662,76.8929,29481.0
2021-08-19 11:30:00,86.5,86.52,86.5,86.51,17798.0,76.884,76.9018,76.884,76.8929,17798.0
2021-08-19 11:35:00,86.51,86.52,86.5,86.51,276567.0,76.8929,76.9018,76.884,76.8929,276567.0
2021-08-19 11:40:00,86.5,86.51,86.49,86.5,39384.0,76.884,76.8929,76.8751,76.884,39384.0
2021-08-19 11:45:00,86.51,86.51,86.49,86.5,123951.0,76.8929,76.8929,76.8751,76.884,123951.0
2021-08-19 11:50:00,86.5,86.52,86.49,86.52,154798.0,76.884,76.9018,76.8751,76.9018,154798.0
2021-08-19 11:55:00,86.52,86.52,86.5,86.51,25036.0,76.9018,76.9018,76.884,76.8929,25036.0
2021-08-19 12:00:00,86.51,86.51,86.49,86.51,71250.0,76.8929,76.8929,76.8751,76.8929,71250.0
2021-08-19 12:05:00,86.51,86.52,86.5,86.52,19167.0,76.8929,76.9018,76.884,76.9018,19167.0
2021-08-19 12:10:00,86.51,86.52,86.5,86.51,82919.0,76.8929,76.9018,76.884,76.8929,82919.0
2021-08-19 12:15:00,86.51,86.52,86.5,86.5,41541.0,76.8929,76.9018,76.884,76.884,41541.0
2021-08-19 12:20:00,86.51,86.51,86.49,86.5,36652.0,76.8929,76.8929,76.8751,76.884,36652.0
2021-08-19 12:25:00,86.49,86.5,86.49,86.5,18629.0,76.8751,76.884,76.8751,76.884,18629.0
2021-08-19 12:30:00,86.49,86.5,86.49,86.5,10134.0,76.8751,76.884,76.8751,76.884,10134.0
2021-08-19 12:35:00,86.5,86.5,86.48,86.49,19917.0,76.884,76.884,76.8662,76.8751,19917.0
2021-08-19 12:40:00,86.49,86.5,86.48,86.5,41648.0,76.8751,76.884,76.8662,76.884,41648.0
2021-08-19 12:45:00,86.5,86.5,86.49,86.5,17789.0,76.884,76.884,76.8751,76.884,17789.0
2021-08-19 12:50:00,86.5,86.5,86.49,86.5,30393.0,76.884,76.884,76.8751,76.884,30393.0
2021-08-19 12:55:00,86.5,86.5,86.48,86.49,51162.0,76.884,76.884,76.8662,76.8751,51162.0
2021-08-19 13:00:00,86.5,86.52,86.49,86.52,54979.0,76.884,76.9018,76.8751,76.9018,54979.0
2021-08-19 13:05:00,86.51,86.52,86.49,86.5,57977.0,76.8929,76.9018,76.8751,76.884,57977.0
2021-08-19 13:10:00,86.5,86.5,86.49,86.5,26913.0,76.884,76.884,76.8751,76.884,26913.0
2021-08-19 13:15:00,86.5,86.5,86.49,86.5,14144.0,76.884,76.884,76.8751,76.884,14144.0
2021-08-19 13:20:00,86.49,86.5,86.47,86.48,66411.0,76.8751,76.884,76.8573,76.8662,66411.0
2021-08-19 13:25:00,86.48,86.49,86.47,86.48,93047.0,76.8662,76.8751,76.8573,76.8662,93047.0
2021-08-19 13:30:00,86.48,86.49,86.47,86.47,29290.0,76.8662,76.8751,76.8573,76.8573,29290.0
2021-08-19 13:35:00,86.47,86.48,86.46,86.48,51314.0,76.8573,76.8662,76.8484,76.8662,51314.0
2021-08-19 13:40:00,86.47,86.5,86.47,86.5,33687.0,76.8573,76.884,76.8573,76.884,33687.0
2021-08-19 13:45:00,86.5,86.51,86.49,86.5,28933.0,76.884,76.8929,76.8751,76.884,28933.0
2021-08-19 13:50:00,86.5,86.52,86.5,86.52,25987.0,76.884,76.9018,76.884,76.9018,25987.0
2021-08-19 13:55:00,86.52,86.52,86.51,86.52,18590.0,76.9018,76.9018,76.8929,76.9018,18590.0
2021-08-19 14:00:00,86.51,86.52,86.5,86.52,17316.0,76.8929,76.9018,76.884,76.9018,17316.0
2021-08-19 14:05:00,86.52,86.52,86.51,86.52,64047.0,76.9018,76.9018,76.8929,76.9018,64047.0
2021-08-19 14:10:00,86.52,86.52,86.5,86.51,53126.0,76.9018,76.9018,76.884,76.8929,53126.0
2021-08-19 14:15:00,86.51,86.52,86.5,86.52,40096.0,76.8929,76.9018,76.884,76.9018,40096.0
2021-08-19 14:20:00,86.52,86.52,86.51,86.51,46488.0,76.9018,76.9018,76.8929,76.8929,46488.0
2021-08-19 14:25:00,86.52,86.52,86.48,86.5,142455.0,76.9018,76.9018,76.8662,76.884,142455.0
2021-08-19 14:30:00,86.5,86.5,86.49,86.5,69856.0,76.884,76.884,76.8751,76.884,69856.0
2021-08-19 14:35:00,86.5,86.5,86.49,86.49,73250.0,76.884,76.884,76.8751,76.8751,73250.0
2021-08-19 14:40:00,86.5,86.51,86.49,86.51,81805.0,76.884,76.8929,76.8751,76.8929,81805.0
2021-08-19 14:45:00,86.51,86.51,86.5,86.5,106759.0,76.8929,76.8929,76.884,76.884,106759.0
2021-08-19 14:50:00,86.5,86.51,86.5,86.51,52340.0,76.884,76.8929,76.884,76.8929,52340.0
2021-08-19 14:55:00,86.51,86.51,86.5,86.51,80770.0,76.8929,76.8929,76.884,76.8929,80770.0
2021-08-19 15:00:00,86.51,86.51,86.5,86.51,60624.0,76.8929,76.8929,76.884,76.8929,60624.0
2021-08-19 15:05:00,86.51,86.51,86.5,86.51,55127.0,76.8929,76.8929,76.884,76.8929,55127.0
2021-08-19 15:10:00,86.51,86.51,86.5,86.51,46265.0,76.8929,76.8929,76.884,76.8929,46265.0
2021-08-19 15:15:00,86.51,86.51,86.5,86.51,73530.0,76.8929,76.8929,76.884,76.8929,73530.0
2021-08-19 15:20:00,86.51,86.51,86.5,86.5,65097.0,76.8929,76.8929,76.884,76.884,65097.0
2021-08-19 15:25:00,86.51,86.51,86.5,86.5,92712.0,76.8929,76.8929,76.884,76.884,92712.0
2021-08-19 15:30:00,86.51,86.51,86.5,86.51,91869.0,76.8929,76.8929,76.884,76.8929,91869.0
2021-08-19 15:35:00,86.5,86.51,86.5,86.5,89446.0,76.884,76.8929,76.884,76.884,89446.0
2021-08-19 15:40:00,86.5,86.51,86.5,86.51,72425.0,76.884,76.8929,76.884,76.8929,72425.0
2021-08-19 15:45:00,86.51,86.51,86.5,86.51,84949.0,76.8929,76.8929,76.884,76.8929,84949.0
2021-08-19 15:50:00,86.51,86.52,86.5,86.51,101143.0,76.8929,76.9018,76.884,76.8929,101143.0
2021-08-19 15:55:00,86.51,86.52,86.5,86.5,169973.0,76.8929,76.9018,76.884,76.884,169973.0
2021-08-20 09:30:00,86.54,86.57,86.53,86.56,93825.0,76.9195,76.9462,76.9107,76.9373,93825.0
2021-08-20 09:35:00,86.55,86.56,86.53,86.55,40681.0,76.9284,76.9373,76.9107,76.9284,40681.0
2021-08-20 09:40:00,86.55,86.56,86.53,86.54,20379.0,76.9284,76.9373,76.9107,76.9195,20379.0
2021-08-20 09:45:00,86.53,86.53,86.47,86.47,107816.0,76.9107,76.9107,76.8573,76.8573,107816.0
2021-08-20 09:50:00,86.47,86.51,86.46,86.5,87879.0,76.8573,76.8929,76.8484,76.884,87879.0
2021-08-20 09:55:00,86.51,86.51,86.49,86.51,42316.0,76.8929,76.8929,76.8751,76.8929,42316.0
2021-08-20 10:00:00,86.51,86.51,86.48,86.48,45347.0,76.8929,76.8929,76.8662,76.8662,45347.0
2021-08-20 10:05:00,86.48,86.5,86.48,86.5,23354.0,76.8662,76.884,76.8662,76.884,23354.0
2021-08-20 10:10:00,86.5,86.51,86.49,86.5,35966.0,76.884,76.8929,76.8751,76.884,35966.0
2021-08-20 10:15:00,86.51,86.51,86.49,86.5,50559.0,76.8929,76.8929,76.8751,76.884,50559.0
2021-08-20 10:20:00,86.49,86.5,86.48,86.49,42056.0,76.8751,76.884,76.8662,76.8751,42056.0
2021-08-20 10:25:00,86.5,86.5,86.49,86.5,17053.0,76.884,76.884,76.8751,76.884,17053.0
2021-08-20 10:30:00,86.5,86.51,86.49,86.51,9229.0,76.884,76.8929,76.8751,76.8929,9229.0
2021-08-20 10:35:00,86.51,86.54,86.5,86.54,25139.0,76.8929,76.9195,76.884,76.9195,25139.0
2021-08-20 10:40:00,86.54,86.55,86.53,86.55,8905.0,76.9195,76.9284,76.9107,76.9284,8905.0
2021-08-20 10:45:00,86.55,86.56,86.54,86.56,42060.0,76.9284,76.9373,76.9195,76.9373,42060.0
2021-08-20 10:50:00,86.56,86.57,86.55,86.56,75637.0,76.9373,76.9462,76.9284,76.9373,75637.0
2021-08-20 10:55:00,86.56,86.57,86.54,86.55,27576.0,76.9373,76.9462,76.9195,76.9284,27576.0
2021-08-20 11:00:00,86.55,86.55,86.53,86.54,15941.0,76.9284,76.9284,76.9107,76.9195,15941.0
2021-08-20 11:05:00,86.54,86.54,86.52,86.53,109966.0,76.9195,76.9195,76.9018,76.9107,109966.0
2021-08-20 11:10:00,86.53,86.53,86.5,86.5,26909.0,76.9107,76.9107,76.884,76.884,26909.0
2021-08-20 11:15:00,86.5,86.52,86.5,86.52,53179.0,76.884,76.9018,76.884,76.9018,53179.0
2021-08-20 11:20:00,86.52,86.52,86.5,86.51,37571.0,76.9018,76.9018,76.884,76.8929,37571.0
2021-08-20 11:25:00,86.51,86.52,86.5,86.52,38170.0,76.8929,76.9018,76.884,76.9018,38170.0
2021-08-20 11:30:00,86.52,86.52,86.51,86.52,12532.0,76.9018,76.9018,76.8929,76.9018,12532.0
2021-08-20 11:35:00,86.52,86.52,86.5,86.51,34323.0,76.9018,76.9018,76.884,76.8929,34323.0
2021-08-20 11:40:00,86.51,86.51,86.5,86.51,11904.0,76.8929,76.8929,76.884,76.8929,11904.0
2021-08-20 11:45:00,86.51,86.51,86.5,86.5,22426.0,76.8929,76.8929,76.884,76.884,22426.0
2021-08-20 11:50:00,86.51,86.52,86.5,86.52,37036.0,76.8929,76.9018,76.884,76.9018,37036.0
2021-08-20 11:55:00,86.52,86.52,86.51,86.52,33943.0,76.9018,76.9018,76.8929,76.9018,33943.0
2021-08-20 12:00:00,86.52,86.52,86.51,86.51,23390.0,76.9018,76.9018,76.8929,76.8929,23390.0
2021-08-20 12:05:00,86.52,86.52,86.51,86.51,22905.0,76.9018,76.9018,76.8929,76.8929,22905.0
2021-08-20 12:10:00,86.52,86.52,86.5,86.51,17863.0,76.9018,76.9018,76.884,76.8929,17863.0
2021-08-20 12:15:00,86.51,86.51,86.5,86.51,36997.0,76.8929,76.8929,76.884,76.8929,36997.0
2021-08-20 12:20:00,86.51,86.52,86.5,86.52,46828.0,76.8929,76.9018,76.884,76.9018,46828.0
2021-08-20 12:25:00,86.52,86.52,86.51,86.52,31999.0,76.9018,76.9018,76.8929,76.9018,31999.0
2021-08-20 12:30:00,86.51,86.51,86.5,86.51,34534.0,76.8929,76.8929,76.884,76.8929,34534.0
2021-08-20 12:35:00,86.51,86.52,86.5,86.51,48238.0,76.8929,76.9018,76.884,76.8929,48238.0
2021-08-20 12:40:00,86.52,86.52,86.5,86.51,17646.0,76.9018,76.9018,76.884,76.8929,17646.0
2021-08-20 12:45:00,86.51,86.51,86.49,86.49,98313.0,76.8929,76.8929,76.8751,76.8751,98313.0
2021-08-20 12:50:00,86.49,86.5,86.49,86.5,14056.0,76.8751,76.884,76.8751,76.884,14056.0
2021-08-20 12:55:00,86.49,86.5,86.48,86.5,26044.0,76.8751,76.884,76.8662,76.884,26044.0
2021-08-20 13:00:00,86.5,86.5,86.48,86.48,29538.0,76.884,76.884,76.8662,76.8662,29538.0
2021-08-20 13:05:00,86.48,86.49,86.48,86.48,14716.0,76.8662,76.8751,76.8662,76.8662,14716.0
2021-08-20 13:10:00,86.48,86.49,86.48,86.48,10508.0,76.8662,76.8751,76.8662,76.8662,10508.0
2021-08-20 13:15:00,86.48,86.49,86.47,86.48,19557.0,76.8662,76.8751,76.8573,76.8662,19557.0
2021-08-20 13:20:00,86.48,86.48,86.47,86.48,12566.0,76.8662,76.8662,76.8573,76.8662,12566.0
2021-08-20 13:25:00,86.48,86.48,86.47,86.48,80780.0,76.8662,76.8662,76.8573,76.8662,80780.0
2021-08-20 13:30:00,86.48,86.48,86.47,86.48,30937.0,76.8662,76.8662,76.8573,76.8662,30937.0
2021-08-20 13:35:00,86.48,86.48,86.47,86.48,22588.0,76.8662,76.8662,76.8573,76.8662,22588.0
2021-08-20 13:40:00,86.47,86.48,86.47,86.48,15442.0,76.8573,76.8662,76.8573,76.8662,15442.0
2021-08-20 13:45:00,86.48,86.48,86.47,86.48,26026.0,76.8662,76.8662,76.8573,76.8662,26026.0
2021-08-20 13:50:00,86.48,86.48,86.47,86.48,15791.0,76.8662,76.8662,76.8573,76.8662,15791.0
2021-08-20 13:55:00,86.48,86.5,86.47,86.5,16607.0,76.8662,76.884,76.8573,76.884,16607.0
2021-08-20 14:00:00,86.49,86.5,86.49,86.5,14082.0,76.8751,76.884,76.8751,76.884,14082.0
2021-08-20 14:05:00,86.49,86.5,86.48,86.48,69354.0,76.8751,76.884,76.8662,76.8662,69354.0
2021-08-20 14:10:00,86.48,86.49,86.48,86.48,11452.0,76.8662,76.8751,76.8662,76.8662,11452.0
2021-08-20 14:15:00,86.49,86.49,86.48,86.48,12914.0,76.8751,76.8751,76.8662,76.8662,12914.0
2021-08-20 14:20:00,86.48,86.49,86.48,86.48,26197.0,76.8662,76.8751,76.8662,76.8662,26197.0
2021-08-20 14:25:00,86.49,86.49,86.48,86.49,34292.0,76.8751,76.8751,76.8662,76.8751,34292.0
2021-08-20 14:30:00,86.49,86.49,86.48,86.49,37152.0,76.8751,76.8751,76.8662,76.8751,37152.0
2021-08-20 14:35:00,86.48,86.49,86.48,86.48,32688.0,76.8662,76.8751,76.8662,76.8662,32688.0
2021-08-20 14:40:00,86.48,86.49,86.48,86.48,78654.0,76.8662,76.8751,76.8662,76.8662,78654.0
2021-08-20 14:45:00,86.48,86.49,86.48,86.49,28563.0,76.8662,76.8751,76.8662,76.8751,28563.0
2021-08-20 14:50:00,86.49,86.49,86.48,86.48,19540.0,76.8751,76.8751,76.8662,76.8662,19540.0
2021-08-20 14:55:00,86.48,86.49,86.48,86.49,37083.0,76.8662,76.8751,76.8662,76.8751,37083.0
2021-08-20 15:00:00,86.49,86.5,86.48,86.5,39741.0,76.8751,76.884,76.8662,76.884,39741.0
2021-08-20 15:05:00,86.49,86.5,86.49,86.5,13202.0,76.8751,76.884,76.8751,76.884,13202.0
2021-08-20 15:10:00,86.5,86.5,86.48,86.48,22390.0,76.884,76.884,76.8662,76.8662,22390.0
2021-08-20 15:15:00,86.48,86.49,86.48,86.48,34110.0,76.8662,76.8751,76.8662,76.8662,34110.0
2021-08-20 15:20:00,86.48,86.49,86.48,86.48,13706.0,76.8662,76.8751,76.8662,76.8662,13706.0
2021-08-20 15:25:00,86.48,86.49,86.48,86.49,51732.0,76.8662,76.8751,76.8662,76.8751,51732.0
2021-08-20 15:30:00,86.48,86.49,86.48,86.48,38358.0,76.8662,76.8751,76.8662,76.8662,38358.0
2021-08-20 15:35:00,86.48,86.49,86.48,86.48,12459.0,76.8662,76.8751,76.8662,76.8662,12459.0
2021-08-20 15:40:00,86.48,86.49,86.48,86.48,137288.0,76.8662,76.8751,76.8662,76.8662,137288.0
2021-08-20 15:45:00,86.48,86.49,86.48,86.48,30477.0,76.8662,76.8751,76.8662,76.8662,30477.0
2021-08-20 15:50:00,86.48,86.49,86.48,86.48,15689.0,76.8662,76.8751,76.8662,76.8662,15689.0
2021-08-20 15:55:00,86.48,86.51,86.48,86.5,241407.0,76.8662,76.8929,76.8662,76.884,241407.0
2021-08-23 09:30:00,86.48,86.48,86.44,86.45,141702.0,76.8662,76.8662,76.8307,76.8395,141702.0
2021-08-23 09:35:00,86.45,86.48,86.44,86.48,55911.0,76.8395,76.8662,76.8307,76.8662,55911.0
2021-08-23 09:40:00,86.47,86.47,86.44,86.45,92862.0,76.8573,76.8573,76.8307,76.8395,92862.0
2021-08-23 09:45:00,86.45,86.48,86.44,86.48,195295.0,76.8395,76.8662,76.8307,76.8662,195295.0
2021-08-23 09:50:00,86.48,86.48,86.44,86.45,81046.0,76.8662,76.8662,76.8307,76.8395,81046.0
2021-08-23 09:55:00,86.44,86.45,86.43,86.44,85179.0,76.8307,76.8395,76.8218,76.8307,85179.0
2021-08-23 10:00:00,86.45,86.47,86.44,86.45,46605.0,76.8395,76.8573,76.8307,76.8395,46605.0
2021-08-23 10:05:00,86.45,86.48,86.44,86.48,70279.0,76.8395,76.8662,76.8307,76.8662,70279.0
2021-08-23 10:10:00,86.48,86.48,86.46,86.47,20494.0,76.8662,76.8662,76.8484,76.8573,20494.0
2021-08-23 10:15:00,86.46,86.47,86.44,86.46,54193.0,76.8484,76.8573,76.8307,76.8484,54193.0
2021-08-23 10:20:00,86.45,86.48,86.45,86.48,189633.0,76.8395,76.8662,76.8395,76.8662,189633.0
2021-08-23 10:25:00,86.48,86.48,86.47,86.47,22153.0,76.8662,76.8662,76.8573,76.8573,22153.0
2021-08-23 10:30:00,86.48,86.51,86.47,86.5,102795.0,76.8662,76.8929,76.8573,76.884,102795.0
2021-08-23 10:35:00,86.51,86.51,86.49,86.5,57499.0,76.8929,76.8929,76.8751,76.884,57499.0
2021-08-23 10:40:00,86.5,86.51,86.49,86.5,44827.0,76.884,76.8929,76.8751,76.884,44827.0
2021-08-23 10:45:00,86.5,86.51,86.49,86.49,34380.0,76.884,76.8929,76.8751,76.8751,34380.0
2021-08-23 10:50:00,86.5,86.5,86.49,86.5,72078.0,76.884,76.884,76.8751,76.884,72078.0
2021-08-23 10:55:00,86.5,86.5,86.48,86.48,28736.0,76.884,76.884,76.8662,76.8662,28736.0
2021-08-23 11:00:00,86.48,86.5,86.48,86.48,42825.0,76.8662,76.884,76.8662,76.8662,42825.0
2021-08-23 11:05:00,86.48,86.49,86.47,86.48,92503.0,76.8662,76.8751,76.8573,76.8662,92503.0
2021-08-23 11:10:00,86.48,86.49,86.47,86.49,36462.0,76.8662,76.8751,76.8573,76.8751,36462.0
2021-08-23 11:15:00,86.48,86.49,86.47,86.48,76351.0,76.8662,76.8751,76.8573,76.8662,76351.0
2021-08-23 11:20:00,86.48,86.48,86.47,86.47,22753.0,76.8662,76.8662,76.8573,76.8573,22753.0
2021-08-23 11:25:00,86.47,86.48,86.46,86.48,53427.0,76.8573,76.8662,76.8484,76.8662,53427.0
2021-08-23 11:30:00,86.48,86.49,86.47,86.48,22004.0,76.8662,76.8751,76.8573,76.8662,22004.0
2021-08-23 11:35:00,86.48,86.49,86.48,86.49,12400.0,76.8662,76.8751,76.8662,76.8751,12400.0
2021-08-23 11:40:00,86.48,86.49,86.48,86.49,31521.0,76.8662,76.8751,76.8662,76.8751,31521.0
2021-08-23 11:45:00,86.48,86.5,86.48,86.5,21474.0,76.8662,76.884,76.8662,76.884,21474.0
2021-08-23 11:50:00,86.5,86.5,86.49,86.5,15123.0,76.884,76.884,76.8751,76.884,15123.0
2021-08-23 11:55:00,86.5,86.51,86.49,86.51,34149.0,76.884,76.8929,76.8751,76.8929,34149.0
2021-08-23 12:00:00,86.51,86.51,86.49,86.5,43024.0,76.8929,76.8929,76.8751,76.884,43024.0
2021-08-23 12:05:00,86.5,86.5,86.49,86.49,21133.0,76.884,76.884,76.8751,76.8751,21133.0
2021-08-23 12:10:00,86.5,86.5,86.49,86.5,75221.0,76.884,76.884,76.8751,76.884,75221.0
2021-08-23 12:15:00,86.5,86.5,86.49,86.5,31674.0,76.884,76.884,76.8751,76.884,31674.0
2021-08-23 12:20:00,86.5,86.5,86.49,86.5,16190.0,76.884,76.884,76.8751,76.884,16190.0
2021-08-23 12:25:00,86.5,86.5,86.49,86.5,30161.0,76.884,76.884,76.8751,76.884,30161.0
2021-08-23 12:30:00,86.49,86.5,86.49,86.5,20395.0,76.8751,76.884,76.8751,76.884,20395.0
2021-08-23 12:35:00,86.5,86.5,86.49,86.5,13157.0,76.884,76.884,76.8751,76.884,13157.0
2021-08-23 12:40:00,86.5,86.5,86.49,86.5,84482.0,76.884,76.884,76.8751,76.884,84482.0
2021-08-23 12:45:00,86.5,86.5,86.49,86.5,22618.0,76.884,76.884,76.8751,76.884,22618.0
2021-08-23 12:50:00,86.5,86.5,86.49,86.5,10962.0,76.884,76.884,76.8751,76.884,10962.0
2021-08-23 12:55:00,86.49,86.5,86.49,86.5,18986.0,76.8751,76.884,76.8751,76.884,18986.0
2021-08-23 13:00:00,86.5,86.51,86.49,86.5,56003.0,76.884,76.8929,76.8751,76.884,56003.0
2021-08-23 13:05:00,86.5,86.51,86.49,86.5,72098.0,76.884,76.8929,76.8751,76.884,72098.0
2021-08-23 13:10:00,86.5,86.51,86.49,86.51,48542.0,76.884,76.8929,76.8751,76.8929,48542.0
2021-08-23 13:15:00,86.5,86.51,86.5,86.5,12761.0,76.884,76.8929,76.884,76.884,12761.0
2021-08-23 13:20:00,86.5,86.51,86.49,86.51,46362.0,76.884,76.8929,76.8751,76.8929,46362.0
2021-08-23 13:25:00,86.51,86.51,86.5,86.51,21396.0,76.8929,76.8929,76.884,76.8929,21396.0
2021-08-23 13:30:00,86.51,86.51,86.49,86.5,23266.0,76.8929,76.8929,76.8751,76.884,23266.0
2021-08-23 13:35:00,86.5,86.51,86.49,86.51,52693.0,76.884,76.8929,76.8751,76.8929,52693.0
2021-08-23 13:40:00,86.5,86.51,86.5,86.5,19061.0,76.884,76.8929,76.884,76.884,19061.0
2021-08-23 13:45:00,86.51,86.51,86.5,86.51,33590.0,76.8929,76.8929,76.884,76.8929,33590.0
2021-08-23 13:50:00,86.5,86.51,86.5,86.5,13660.0,76.884,76.8929,76.884,76.884,13660.0
2021-08-23 13:55:00,86.51,86.51,86.5,86.51,7481.0,76.8929,76.8929,76.884,76.8929,7481.0
2021-08-23 14:00:00,86.51,86.51,86.5,86.51,31067.0,76.8929,76.8929,76.884,76.8929,31067.0
2021-08-23 14:05:00,86.51,86.51,86.5,86.5,15548.0,76.8929,76.8929,76.884,76.884,15548.0
2021-08-23 14:10:00,86.51,86.51,86.5,86.51,19082.0,76.8929,76.8929,76.884,76.8929,19082.0
2021-08-23 14:15:00,86.51,86.51,86.5,86.51,88281.0,76.8929,76.8929,76.884,76.8929,88281.0
2021-08-23 14:20:00,86.51,86.51,86.5,86.51,21287.0,76.8929,76.8929,76.884,76.8929,21287.0
2021-08-23 14:25:00,86.51,86.51,86.5,86.51,24489.0,76.8929,76.8929,76.884,76.8929,24489.0
2021-08-23 14:30:00,86.51,86.51,86.5,86.51,51062.0,76.8929,76.8929,76.884,76.8929,51062.0
2021-08-23 14:35:00,86.51,86.51,86.5,86.5,102584.0,76.8929,76.8929,76.884,76.884,102584.0
2021-08-23 14:40:00,86.51,86.51,86.5,86.51,53658.0,76.8929,76.8929,76.884,76.8929,53658.0
2021-08-23 14:45:00,86.5,86.51,86.5,86.51,22325.0,76.884,76.8929,76.884,76.8929,22325.0
2021-08-23 14:50:00,86.51,86.51,86.5,86.51,22645.0,76.8929,76.8929,76.884,76.8929,22645.0
2021-08-23 14:55:00,86.51,86.52,86.51,86.52,16533.0,76.8929,76.9018,76.8929,76.9018,16533.0
2021-08-23 15:00:00,86.52,86.52,86.51,86.52,14068.0,76.9018,76.9018,76.8929,76.9018,14068.0
2021-08-23 15:05:00,86.51,86.52,86.51,86.52,22286.0,76.8929,76.9018,76.8929,76.9018,22286.0
2021-08-23 15:10:00,86.52,86.53,86.52,86.53,68226.0,76.9018,76.9107,76.9018,76.9107,68226.0
2021-08-23 15:15:00,86.52,86.53,86.52,86.52,53535.0,76.9018,76.9107,76.9018,76.9018,53535.0
2021-08-23 15:20:00,86.52,86.53,86.52,86.53,23661.0,76.9018,76.9107,76.9018,76.9107,23661.0
2021-08-23 15:25:00,86.53,86.53,86.52,86.53,26030.0,76.9107,76.9107,76.9018,76.9107,26030.0
2021-08-23 15:30:00,86.53,86.53,86.52,86.53,17351.0,76.9107,76.9107,76.9018,76.9107,17351.0
2021-08-23 15:35:00,86.53,86.53,86.52,86.53,15880.0,76.9107,76.9107,76.9018,76.9107,15880.0
2021-08-23 15:40:00,86.53,86.53,86.52,86.53,18747.0,76.9107,76.9107,76.9018,76.9107,18747.0
2021-08-23 15:45:00,86.52,86.53,86.52,86.53,32066.0,76.9018,76.9107,76.9018,76.9107,32066.0
2021-08-23 15:50:00,86.53,86.53,86.52,86.52,43222.0,76.9107,76.9107,76.9018,76.9018,43222.0
2021-08-23 15:55:00,86.53,86.53,86.5,86.52,148956.0,76.9107,76.9107,76.884,76.9018,148956.0
2021-08-24 09:30:00,86.45,86.46,86.38,86.38,134688.0,76.8395,76.8484,76.7773,76.7773,134688.0
2021-08-24 09:35:00,86.39,86.4,86.36,86.39,246458.0,76.7862,76.7951,76.7596,76.7862,246458.0
2021-08-24 09:40:00,86.39,86.4,86.36,86.4,175605.0,76.7862,76.7951,76.7596,76.7951,175605.0
2021-08-24 09:45:00,86.4,86.4,86.38,86.39,102385.0,76.7951,76.7951,76.7773,76.7862,102385.0
2021-08-24 09:50:00,86.39,86.42,86.39,86.42,49991.0,76.7862,76.8129,76.7862,76.8129,49991.0
2021-08-24 09:55:00,86.42,86.43,86.4,86.41,57921.0,76.8129,76.8218,76.7951,76.804,57921.0
2021-08-24 10:00:00,86.41,86.47,86.4,86.47,280471.0,76.804,76.8573,76.7951,76.8573,280471.0
2021-08-24 10:05:00,86.47,86.48,86.45,86.46,33308.0,76.8573,76.8662,76.8395,76.8484,33308.0
2021-08-24 10:10:00,86.46,86.46,86.41,86.42,47196.0,76.8484,76.8484,76.804,76.8129,47196.0
2021-08-24 10:15:00,86.42,86.42,86.4,86.42,27482.0,76.8129,76.8129,76.7951,76.8129,27482.0
2021-08-24 10:20:00,86.41,86.44,86.41,86.44,97918.0,76.804,76.8307,76.804,76.8307,97918.0
2021-08-24 10:25:00,86.44,86.44,86.42,86.42,50202.0,76.8307,76.8307,76.8129,76.8129,50202.0
2021-08-24 10:30:00,86.42,86.46,86.42,86.45,122372.0,76.8129,76.8484,76.8129,76.8395,122372.0
2021-08-24 10:35:00,86.45,86.46,86.44,86.46,117056.0,76.8395,76.8484,76.8307,76.8484,117056.0
2021-08-24 10:40:00,86.45,86.45,86.43,86.44,40153.0,76.8395,76.8395,76.8218,76.8307,40153.0
2021-08-24 10:45:00,86.44,86.45,86.41,86.41,31269.0,76.8307,76.8395,76.804,76.804,31269.0
2021-08-24 10:50:00,86.42,86.42,86.41,86.41,29380.0,76.8129,76.8129,76.804,76.804,29380.0
2021-08-24 10:55:00,86.41,86.42,86.4,86.41,55973.0,76.804,76.8129,76.7951,76.804,55973.0
2021-08-24 11:00:00,86.41,86.41,86.4,86.41,55047.0,76.804,76.804,76.7951,76.804,55047.0
2021-08-24 11:05:00,86.41,86.41,86.4,86.41,31351.0,76.804,76.804,76.7951,76.804,31351.0
2021-08-24 11:10:00,86.41,86.41,86.4,86.41,15454.0,76.804,76.804,76.7951,76.804,15454.0
2021-08-24 11:15:00,86.41,86.42,86.4,86.42,38936.0,76.804,76.8129,76.7951,76.8129,38936.0
2021-08-24 11:20:00,86.42,86.42,86.41,86.42,30411.0,76.8129,76.8129,76.804,76.8129,30411.0
2021-08-24 11:25:00,86.42,86.42,86.41,86.41,12694.0,76.8129,76.8129,76.804,76.804,12694.0
2021-08-24 11:30:00,86.41,86.43,86.41,86.42,149575.0,76.804,76.8218,76.804,76.8129,149575.0
2021-08-24 11:35:00,86.42,86.43,86.42,86.42,126416.0,76.8129,76.8218,76.8129,76.8129,126416.0
2021-08-24 11:40:00,86.43,86.43,86.42,86.43,107771.0,76.8218,76.8218,76.8129,76.8218,107771.0
2021-08-24 11:45:00,86.43,86.44,86.42,86.44,84414.0,76.8218,76.8307,76.8129,76.8307,84414.0
2021-08-24 11:50:00,86.43,86.44,86.42,86.43,38217.0,76.8218,76.8307,76.8129,76.8218,38217.0
2021-08-24 11:55:00,86.42,86.43,86.42,86.42,15750.0,76.8129,76.8218,76.8129,76.8129,15750.0
2021-08-24 12:00:00,86.42,86.43,86.41,86.42,23200.0,76.8129,76.8218,76.804,76.8129,23200.0
2021-08-24 12:05:00,86.42,86.42,86.41,86.42,7431.0,76.8129,76.8129,76.804,76.8129,7431.0
2021-08-24 12:10:00,86.42,86.42,86.4,86.4,15061.0,76.8129,76.8129,76.7951,76.7951,15061.0
2021-08-24 12:15:00,86.4,86.41,86.39,86.41,86342.0,76.7951,76.804,76.7862,76.804,86342.0
2021-08-24 12:20:00,86.41,86.41,86.39,86.4,58482.0,76.804,76.804,76.7862,76.7951,58482.0
2021-08-24 12:25:00,86.4,86.4,86.38,86.39,48435.0,76.7951,76.7951,76.7773,76.7862,48435.0
2021-08-24 12:30:00,86.4,86.4,86.38,86.39,79495.0,76.7951,76.7951,76.7773,76.7862,79495.0
2021-08-24 12:35:00,86.39,86.39,86.37,86.38,21401.0,76.7862,76.7862,76.7684,76.7773,21401.0
2021-08-24 12:40:00,86.37,86.39,86.37,86.39,39844.0,76.7684,76.7862,76.7684,76.7862,39844.0
2021-08-24 12:45:00,86.38,86.39,86.38,86.39,25790.0,76.7773,76.7862,76.7773,76.7862,25790.0
2021-08-24 12:50:00,86.39,86.39,86.38,86.39,29026.0,76.7862,76.7862,76.7773,76.7862,29026.0
2021-08-24 12:55:00,86.39,86.39,86.38,86.39,15705.0,76.7862,76.7862,76.7773,76.7862,15705.0
2021-08-24 13:00:00,86.39,86.41,86.38,86.4,257621.0,76.7862,76.804,76.7773,76.7951,257621.0
2021-08-24 13:05:00,86.4,86.4,86.39,86.4,21120.0,76.7951,76.7951,76.7862,76.7951,21120.0
2021-08-24 13:10:00,86.4,86.41,86.39,86.41,17757.0,76.7951,76.804,76.7862,76.804,17757.0
2021-08-24 13:15:00,86.41,86.42,86.4,86.42,69922.0,76.804,76.8129,76.7951,76.8129,69922.0
2021-08-24 13:20:00,86.41,86.42,86.41,86.42,55627.0,76.804,76.8129,76.804,76.8129,55627.0
2021-08-24 13:25:00,86.42,86.43,86.41,86.42,34667.0,76.8129,76.8218,76.804,76.8129,34667.0
2021-08-24 13:30:00,86.42,86.42,86.4,86.4,66353.0,76.8129,76.8129,76.7951,76.7951,66353.0
2021-08-24 13:35:00,86.4,86.41,86.4,86.41,30462.0,76.7951,76.804,76.7951,76.804,30462.0
2021-08-24 13:40:00,86.41,86.41,86.39,86.4,34483.0,76.804,76.804,76.7862,76.7951,34483.0
2021-08-24 13:45:00,86.4,86.4,86.39,86.4,25777.0,76.7951,76.7951,76.7862,76.7951,25777.0
2021-08-24 13:50:00,86.4,86.4,86.39,86.4,16415.0,76.7951,76.7951,76.7862,76.7951,16415.0
2021-08-24 13:55:00,86.4,86.4,86.39,86.39,34926.0,76.7951,76.7951,76.7862,76.7862,34926.0
2021-08-24 14:00:00,86.4,86.4,86.39,86.4,80568.0,76.7951,76.7951,76.7862,76.7951,80568.0
2021-08-24 14:05:00,86.4,86.4,86.39,86.4,18023.0,76.7951,76.7951,76.7862,76.7951,18023.0
2021-08-24 14:10:00,86.4,86.4,86.39,86.4,16277.0,76.7951,76.7951,76.7862,76.7951,16277.0
2021-08-24 14:15:00,86.4,86.4,86.39,86.4,22171.0,76.7951,76.7951,76.7862,76.7951,22171.0
2021-08-24 14:20:00,86.39,86.4,86.39,86.4,20581.0,76.7862,76.7951,76.7862,76.7951,20581.0
2021-08-24 14:25:00,86.4,86.4,86.39,86.4,49033.0,76.7951,76.7951,76.7862,76.7951,49033.0
2021-08-24 14:30:00,86.39,86.4,86.39,86.4,27777.0,76.7862,76.7951,76.7862,76.7951,27777.0
2021-08-24 14:35:00,86.4,86.4,86.39,86.4,14526.0,76.7951,76.7951,76.7862,76.7951,14526.0
2021-08-24 14:40:00,86.4,86.4,86.39,86.4,42596.0,76.7951,76.7951,76.7862,76.7951,42596.0
2021-08-24 14:45:00,86.4,86.4,86.39,86.4,50872.0,76.7951,76.7951,76.7862,76.7951,50872.0
2021-08-24 14:50:00,86.4,86.4,86.39,86.4,48701.0,76.7951,76.7951,76.7862,76.7951,48701.0
2021-08-24 14:55:00,86.4,86.4,86.39,86.4,79643.0,76.7951,76.7951,76.7862,76.7951,79643.0
2021-08-24 15:00:00,86.39,86.4,86.39,86.4,46994.0,76.7862,76.7951,76.7862,76.7951,46994.0
2021-08-24 15:05:00,86.39,86.39,86.37,86.38,61572.0,76.7862,76.7862,76.7684,76.7773,61572.0
2021-08-24 15:10:00,86.39,86.39,86.38,86.39,18993.0,76.7862,76.7862,76.7773,76.7862,18993.0
2021-08-24 15:15:00,86.39,86.39,86.38,86.39,39728.0,76.7862,76.7862,76.7773,76.7862,39728.0
2021-08-24 15:20:00,86.39,86.39,86.38,86.39,47819.0,76.7862,76.7862,76.7773,76.7862,47819.0
2021-08-24 15:25:00,86.39,86.39,86.38,86.39,27014.0,76.7862,76.7862,76.7773,76.7862,27014.0
2021-08-24 15:30:00,86.39,86.39,86.38,86.39,57454.0,76.7862,76.7862,76.7773,76.7862,57454.0
2021-08-24 15:35:00,86.39,86.39,86.38,86.39,43895.0,76.7862,76.7862,76.7773,76.7862,43895.0
2021-08-24 15:40:00,86.39,86.39,86.38,86.39,41248.0,76.7862,76.7862,76.7773,76.7862,41248.0
2021-08-24 15:45:00,86.39,86.39,86.37,86.37,52416.0,76.7862,76.7862,76.7684,76.7684,52416.0
2021-08-24 15:50:00,86.38,86.38,86.36,86.37,135702.0,76.7773,76.7773,76.7596,76.7684,135702.0
2021-08-24 15:55:00,86.37,86.37,86.35,86.35,303982.0,76.7684,76.7684,76.7507,76.7507,303982.0
2021-08-25 09:30:00,86.39,86.4,86.37,86.38,132653.0,76.7862,76.7951,76.7684,76.7773,132653.0
2021-08-25 09:35:00,86.37,86.38,86.35,86.36,32910.0,76.7684,76.7773,76.7507,76.7596,32910.0
2021-08-25 09:40:00,86.35,86.36,86.32,86.34,45812.0,76.7507,76.7596,76.724,76.7418,45812.0
2021-08-25 09:45:00,86.34,86.36,86.32,86.33,125219.0,76.7418,76.7596,76.724,76.7329,125219.0
2021-08-25 09:50:00,86.33,86.33,86.3,86.31,35681.0,76.7329,76.7329,76.7062,76.7151,35681.0
2021-08-25 09:55:00,86.31,86.34,86.31,86.34,27896.0,76.7151,76.7418,76.7151,76.7418,27896.0
2021-08-25 10:00:00,86.34,86.34,86.32,86.33,45818.0,76.7418,76.7418,76.724,76.7329,45818.0
2021-08-25 10:05:00,86.33,86.35,86.31,86.32,82770.0,76.7329,76.7507,76.7151,76.724,82770.0
2021-08-25 10:10:00,86.32,86.35,86.32,86.34,39052.0,76.724,76.7507,76.724,76.7418,39052.0
2021-08-25 10:15:00,86.34,86.34,86.33,86.33,22242.0,76.7418,76.7418,76.7329,76.7329,22242.0
2021-08-25 10:20:00,86.32,86.34,86.31,86.32,88121.0,76.724,76.7418,76.7151,76.724,88121.0
2021-08-25 10:25:00,86.31,86.32,86.29,86.3,36493.0,76.7151,76.724,76.6973,76.7062,36493.0
2021-08-25 10:30:00,86.29,86.29,86.26,86.28,59875.0,76.6973,76.6973,76.6707,76.6884,59875.0
2021-08-25 10:35:00,86.28,86.28,86.23,86.24,34599.0,76.6884,76.6884,76.644,76.6529,34599.0
2021-08-25 10:40:00,86.25,86.25,86.22,86.23,46807.0,76.6618,76.6618,76.6351,76.644,46807.0
2021-08-25 10:45:00,86.23,86.25,86.22,86.22,47385.0,76.644,76.6618,76.6351,76.6351,47385.0
2021-08-25 10:50:00,86.23,86.24,86.21,86.23,51079.0,76.644,76.6529,76.6262,76.644,51079.0
2021-08-25 10:55:00,86.22,86.23,86.19,86.2,67499.0,76.6351,76.644,76.6084,76.6173,67499.0
2021-08-25 11:00:00,86.2,86.21,86.19,86.21,78472.0,76.6173,76.6262,76.6084,76.6262,78472.0
2021-08-25 11:05:00,86.21,86.23,86.2,86.21,67868.0,76.6262,76.644,76.6173,76.6262,67868.0
2021-08-25 11:10:00,86.2,86.22,86.19,86.22,33431.0,76.6173,76.6351,76.6084,76.6351,33431.0
2021-08-25 11:15:00,86.22,86.22,86.21,86.22,22589.0,76.6351,76.6351,76.6262,76.6351,22589.0
2021-08-25 11:20:00,86.22,86.22,86.19,86.2,38565.0,76.6351,76.6351,76.6084,76.6173,38565.0
2021-08-25 11:25:00,86.2,86.21,86.19,86.2,33392.0,76.6173,76.6262,76.6084,76.6173,33392.0
2021-08-25 11:30:00,86.2,86.21,86.19,86.2,25652.0,76.6173,76.6262,76.6084,76.6173,25652.0
2021-08-25 11:35:00,86.2,86.21,86.19,86.2,14590.0,76.6173,76.6262,76.6084,76.6173,14590.0
2021-08-25 11:40:00,86.2,86.2,86.19,86.2,66431.0,76.6173,76.6173,76.6084,76.6173,66431.0
2021-08-25 11:45:00,86.19,86.22,86.19,86.22,120553.0,76.6084,76.6351,76.6084,76.6351,120553.0
2021-08-25 11:50:00,86.21,86.22,86.21,86.22,68549.0,76.6262,76.6351,76.6262,76.6351,68549.0
2021-08-25 11:55:00,86.21,86.22,86.21,86.22,13042.0,76.6262,76.6351,76.6262,76.6351,13042.0
2021-08-25 12:00:00,86.22,86.23,86.21,86.23,64256.0,76.6351,76.644,76.6262,76.644,64256.0
2021-08-25 12:05:00,86.23,86.23,86.22,86.23,8384.0,76.644,76.644,76.6351,76.644,8384.0
2021-08-25 12:10:00,86.23,86.23,86.22,86.23,24633.0,76.644,76.644,76.6351,76.644,24633.0
2021-08-25 12:15:00,86.23,86.23,86.22,86.22,16889.0,76.644,76.644,76.6351,76.6351,16889.0
2021-08-25 12:20:00,86.23,86.23,86.22,86.23,15960.0,76.644,76.644,76.6351,76.644,15960.0
2021-08-25 12:25:00,86.23,86.24,86.22,86.23,35655.0,76.644,76.6529,76.6351,76.644,35655.0
2021-08-25 12:30:00,86.24,86.25,86.24,86.24,31709.0,76.6529,76.6618,76.6529,76.6529,31709.0
2021-08-25 12:35:00,86.24,86.25,86.23,86.23,15812.0,76.6529,76.6618,76.644,76.644,15812.0
2021-08-25 12:40:00,86.24,86.25,86.23,86.24,34818.0,76.6529,76.6618,76.644,76.6529,34818.0
2021-08-25 12:45:00,86.25,86.25,86.24,86.24,29417.0,76.6618,76.6618,76.6529,76.6529,29417.0
2021-08-25 12:50:00,86.24,86.25,86.24,86.25,36827.0,76.6529,76.6618,76.6529,76.6618,36827.0
2021-08-25 12:55:00,86.25,86.25,86.22,86.22,28724.0,76.6618,76.6618,76.6351,76.6351,28724.0
2021-08-25 13:00:00,86.23,86.23,86.22,86.23,45259.0,76.644,76.644,76.6351,76.644,45259.0
2021-08-25 13:05:00,86.23,86.23,86.19,86.19,109626.0,76.644,76.644,76.6084,76.6084,109626.0
2021-08-25 13:10:00,86.2,86.2,86.18,86.18,36762.0,76.6173,76.6173,76.5996,76.5996,36762.0
2021-08-25 13:15:00,86.19,86.19,86.18,86.19,13457.0,76.6084,76.6084,76.5996,76.6084,13457.0
2021-08-25 13:20:00,86.18,86.19,86.16,86.18,49300.0,76.5996,76.6084,76.5818,76.5996,49300.0
2021-08-25 13:25:00,86.17,86.18,86.16,86.17,53148.0,76.5907,76.5996,76.5818,76.5907,53148.0
2021-08-25 13:30:00,86.17,86.17,86.15,86.15,16493.0,76.5907,76.5907,76.5729,76.5729,16493.0
2021-08-25 13:35:00,86.16,86.16,86.15,86.16,193716.0,76.5818,76.5818,76.5729,76.5818,193716.0
2021-08-25 13:40:00,86.15,86.16,86.14,86.16,23542.0,76.5729,76.5818,76.564,76.5818,23542.0
2021-08-25 13:45:00,86.16,86.17,86.15,86.17,32235.0,76.5818,76.5907,76.5729,76.5907,32235.0
2021-08-25 13:50:00,86.17,86.19,86.16,86.19,35231.0,76.5907,76.6084,76.5818,76.6084,35231.0
2021-08-25 13:55:00,86.18,86.19,86.18,86.19,16703.0,76.5996,76.6084,76.5996,76.6084,16703.0
2021-08-25 14:00:00,86.18,86.19,86.18,86.18,45733.0,76.5996,76.6084,76.5996,76.5996,45733.0
2021-08-25 14:05:00,86.19,86.22,86.18,86.19,259402.0,76.6084,76.6351,76.5996,76.6084,259402.0
2021-08-25 14:10:00,86.19,86.2,86.18,86.2,67841.0,76.6084,76.6173,76.5996,76.6173,67841.0
2021-08-25 14:15:00,86.2,86.2,86.19,86.2,8846.0,76.6173,76.6173,76.6084,76.6173,8846.0
2021-08-25 14:20:00,86.2,86.21,86.19,86.2,12069.0,76.6173,76.6262,76.6084,76.6173,12069.0
2021-08-25 14:25:00,86.2,86.21,86.2,86.2,46215.0,76.6173,76.6262,76.6173,76.6173,46215.0
2021-08-25 14:30:00,86.2,86.22,86.2,86.22,16529.0,76.6173,76.6351,76.6173,76.6351,16529.0
2021-08-25 14:35:00,86.22,86.22,86.21,86.22,50294.0,76.6351,76.6351,76.6262,76.6351,50294.0
2021-08-25 14:40:00,86.22,86.22,86.21,86.21,14829.0,76.6351,76.6351,76.6262,76.6262,14829.0
2021-08-25 14:45:00,86.22,86.23,86.21,86.23,17469.0,76.6351,76.644,76.6262,76.644,17469.0
2021-08-25 14:50:00,86.22,86.23,86.21,86.22,42112.0,76.6351,76.644,76.6262,76.6351,42112.0
2021-08-25 14:55:00,86.22,86.22,86.2,86.2,30240.0,76.6351,76.6351,76.6173,76.6173,30240.0
2021-08-25 15:00:00,86.2,86.2,86.19,86.19,107752.0,76.6173,76.6173,76.6084,76.6084,107752.0
2021-08-25 15:05:00,86.19,86.19,86.17,86.17,72571.0,76.6084,76.6084,76.5907,76.5907,72571.0
2021-08-25 15:10:00,86.18,86.19,86.17,86.19,30453.0,76.5996,76.6084,76.5907,76.6084,30453.0
2021-08-25 15:15:00,86.18,86.19,86.18,86.19,7846.0,76.5996,76.6084,76.5996,76.6084,7846.0
2021-08-25 15:20:00,86.19,86.19,86.18,86.19,29348.0,76.6084,76.6084,76.5996,76.6084,29348.0
2021-08-25 15:25:00,86.19,86.19,86.18,86.19,34337.0,76.6084,76.6084,76.5996,76.6084,34337.0
2021-08-25 15:30:00,86.19,86.19,86.18,86.19,31013.0,76.6084,76.6084,76.5996,76.6084,31013.0
2021-08-25 15:35:00,86.19,86.2,86.18,86.2,80006.0,76.6084,76.6173,76.5996,76.6173,80006.0
2021-08-25 15:40:00,86.19,86.2,86.18,86.19,50274.0,76.6084,76.6173,76.5996,76.6084,50274.0
2021-08-25 15:45:00,86.19,86.2,86.18,86.2,39016.0,76.6084,76.6173,76.5996,76.6173,39016.0
2021-08-25 15:50:00,86.2,86.21,86.19,86.19,23074.0,76.6173,76.6262,76.6084,76.6084,23074.0
2021-08-25 15:55:00,86.19,86.21,86.18,86.21,63121.0,76.6084,76.6262,76.5996,76.6262,63121.0
2021-08-26 09:30:00,86.24,86.25,86.15,86.15,118727.0,76.6529,76.6618,76.5729,76.5729,118727.0
2021-08-26 09:35:00,86.14,86.16,86.13,86.15,63367.0,76.564,76.5818,76.5551,76.5729,63367.0
2021-08-26 09:40:00,86.15,86.19,86.13,86.19,30430.0,76.5729,76.6084,76.5551,76.6084,30430.0
2021-08-26 09:45:00,86.18,86.2,86.16,86.17,73873.0,76.5996,76.6173,76.5818,76.5907,73873.0
2021-08-26 09:50:00,86.18,86.18,86.14,86.16,41211.0,76.5996,76.5996,76.564,76.5818,41211.0
2021-08-26 09:55:00,86.17,86.17,86.13,86.14,26416.0,76.5907,76.5907,76.5551,76.564,26416.0
2021-08-26 10:00:00,86.13,86.14,86.12,86.13,62968.0,76.5551,76.564,76.5462,76.5551,62968.0
2021-08-26 10:05:00,86.14,86.17,86.12,86.13,162271.0,76.564,76.5907,76.5462,76.5551,162271.0
2021-08-26 10:10:00,86.13,86.15,86.12,86.14,112236.0,76.5551,76.5729,76.5462,76.564,112236.0
2021-08-26 10:15:00,86.14,86.15,86.12,86.13,40979.0,76.564,76.5729,76.5462,76.5551,40979.0
2021-08-26 10:20:00,86.13,86.13,86.11,86.12,155380.0,76.5551,76.5551,76.5373,76.5462,155380.0
2021-08-26 10:25:00,86.11,86.17,86.11,86.16,89877.0,76.5373,76.5907,76.5373,76.5818,89877.0
2021-08-26 10:30:00,86.16,86.18,86.15,86.16,61294.0,76.5818,76.5996,76.5729,76.5818,61294.0
2021-08-26 10:35:00,86.17,86.17,86.15,86.16,44227.0,76.5907,76.5907,76.5729,76.5818,44227.0
2021-08-26 10:40:00,86.16,86.17,86.15,86.17,84378.0,76.5818,76.5907,76.5729,76.5907,84378.0
2021-08-26 10:45:00,86.17,86.18,86.16,86.17,72418.0,76.5907,76.5996,76.5818,76.5907,72418.0
2021-08-26 10:50:00,86.17,86.18,86.16,86.17,111181.0,76.5907,76.5996,76.5818,76.5907,111181.0
2021-08-26 10:55:00,86.17,86.18,86.15,86.16,68646.0,76.5907,76.5996,76.5729,76.5818,68646.0
2021-08-26 11:00:00,86.15,86.18,86.15,86.17,170025.0,76.5729,76.5996,76.5729,76.5907,170025.0
2021-08-26 11:05:00,86.17,86.21,86.17,86.21,58801.0,76.5907,76.6262,76.5907,76.6262,58801.0
2021-08-26 11:10:00,86.21,86.21,86.17,86.17,79904.0,76.6262,76.6262,76.5907,76.5907,79904.0
2021-08-26 11:15:00,86.17,86.19,86.17,86.18,33400.0,76.5907,76.6084,76.5907,76.5996,33400.0
2021-08-26 11:20:00,86.17,86.18,86.17,86.18,18704.0,76.5907,76.5996,76.5907,76.5996,18704.0
2021-08-26 11:25:00,86.17,86.19,86.17,86.18,19718.0,76.5907,76.6084,76.5907,76.5996,19718.0
2021-08-26 11:30:00,86.19,86.19,86.17,86.19,26388.0,76.6084,76.6084,76.5907,76.6084,26388.0
2021-08-26 11:35:00,86.19,86.19,86.17,86.17,21510.0,76.6084,76.6084,76.5907,76.5907,21510.0
2021-08-26 11:40:00,86.17,86.18,86.15,86.17,32519.0,76.5907,76.5996,76.5729,76.5907,32519.0
2021-08-26 11:45:00,86.17,86.18,86.17,86.17,18371.0,76.5907,76.5996,76.5907,76.5907,18371.0
2021-08-26 11:50:00,86.17,86.18,86.16,86.17,27141.0,76.5907,76.5996,76.5818,76.5907,27141.0
2021-08-26 11:55:00,86.17,86.17,86.15,86.16,12142.0,76.5907,76.5907,76.5729,76.5818,12142.0
2021-08-26 12:00:00,86.16,86.16,86.15,86.16,34027.0,76.5818,76.5818,76.5729,76.5818,34027.0
2021-08-26 12:05:00,86.16,86.17,86.15,86.16,20953.0,76.5818,76.5907,76.5729,76.5818,20953.0
2021-08-26 12:10:00,86.17,86.17,86.14,86.15,29312.0,76.5907,76.5907,76.564,76.5729,29312.0
2021-08-26 12:15:00,86.15,86.15,86.12,86.14,85383.0,76.5729,76.5729,76.5462,76.564,85383.0
2021-08-26 12:20:00,86.14,86.15,86.13,86.15,17207.0,76.564,76.5729,76.5551,76.5729,17207.0
2021-08-26 12:25:00,86.15,86.16,86.14,86.16,21341.0,76.5729,76.5818,76.564,76.5818,21341.0
2021-08-26 12:30:00,86.16,86.16,86.14,86.16,17708.0,76.5818,76.5818,76.564,76.5818,17708.0
2021-08-26 12:35:00,86.16,86.16,86.15,86.16,10357.0,76.5818,76.5818,76.5729,76.5818,10357.0
2021-08-26 12:40:00,86.16,86.17,86.15,86.17,53489.0,76.5818,76.5907,76.5729,76.5907,53489.0
2021-08-26 12:45:00,86.16,86.18,86.16,86.17,12416.0,76.5818,76.5996,76.5818,76.5907,12416.0
2021-08-26 12:50:00,86.17,86.17,86.14,86.15,76563.0,76.5907,76.5907,76.564,76.5729,76563.0
2021-08-26 12:55:00,86.14,86.16,86.14,86.16,15894.0,76.564,76.5818,76.564,76.5818,15894.0
2021-08-26 13:00:00,86.16,86.19,86.14,86.18,160781.0,76.5818,76.6084,76.564,76.5996,160781.0
2021-08-26 13:05:00,86.18,86.21,86.17,86.2,93398.0,76.5996,76.6262,76.5907,76.6173,93398.0
2021-08-26 13:10:00,86.2,86.21,86.19,86.2,11332.0,76.6173,76.6262,76.6084,76.6173,11332.0
2021-08-26 13:15:00,86.2,86.2,86.19,86.2,22794.0,76.6173,76.6173,76.6084,76.6173,22794.0
2021-08-26 13:20:00,86.19,86.22,86.19,86.22,16364.0,76.6084,76.6351,76.6084,76.6351,16364.0
2021-08-26 13:25:00,86.22,86.23,86.21,86.23,19585.0,76.6351,76.644,76.6262,76.644,19585.0
2021-08-26 13:30:00,86.23,86.24,86.22,86.23,38114.0,76.644,76.6529,76.6351,76.644,38114.0
2021-08-26 13:35:00,86.23,86.24,86.22,86.23,31466.0,76.644,76.6529,76.6351,76.644,31466.0
2021-08-26 13:40:00,86.23,86.23,86.22,86.22,34258.0,76.644,76.644,76.6351,76.6351,34258.0
2021-08-26 13:45:00,86.23,86.23,86.22,86.23,34243.0,76.644,76.644,76.6351,76.644,34243.0
2021-08-26 13:50:00,86.22,86.23,86.22,86.23,19776.0,76.6351,76.644,76.6351,76.644,19776.0
2021-08-26 13:55:00,86.23,86.23,86.2,86.22,55029.0,76.644,76.644,76.6173,76.6351,55029.0
2021-08-26 14:00:00,86.21,86.22,86.21,86.22,38253.0,76.6262,76.6351,76.6262,76.6351,38253.0
2021-08-26 14:05:00,86.22,86.22,86.21,86.22,50507.0,76.6351,76.6351,76.6262,76.6351,50507.0
2021-08-26 14:10:00,86.21,86.22,86.2,86.21,41937.0,76.6262,76.6351,76.6173,76.6262,41937.0
2021-08-26 14:15:00,86.21,86.23,86.21,86.22,10677.0,76.6262,76.644,76.6262,76.6351,10677.0
2021-08-26 14:20:00,86.22,86.23,86.22,86.23,48744.0,76.6351,76.644,76.6351,76.644,48744.0
2021-08-26 14:25:00,86.23,86.23,86.22,86.22,16217.0,76.644,76.644,76.6351,76.6351,16217.0
2021-08-26 14:30:00,86.23,86.23,86.22,86.23,29337.0,76.644,76.644,76.6351,76.644,29337.0
2021-08-26 14:35:00,86.22,86.23,86.21,86.22,12833.0,76.6351,76.644,76.6262,76.6351,12833.0
2021-08-26 14:40:00,86.22,86.24,86.21,86.23,43321.0,76.6351,76.6529,76.6262,76.644,43321.0
2021-08-26 14:45:00,86.23,86.24,86.23,86.23,17233.0,76.644,76.6529,76.644,76.644,17233.0
2021-08-26 14:50:00,86.23,86.24,86.22,86.23,41313.0,76.644,76.6529,76.6351,76.644,41313.0
2021-08-26 14:55:00,86.23,86.23,86.21,86.22,77792.0,76.644,76.644,76.6262,76.6351,77792.0
2021-08-26 15:00:00,86.22,86.24,86.21,86.23,20066.0,76.6351,76.6529,76.6262,76.644,20066.0
2021-08-26 15:05:00,86.23,86.24,86.22,86.23,22532.0,76.644,76.6529,76.6351,76.644,22532.0
2021-08-26 15:10:00,86.23,86.23,86.22,86.22,27136.0,76.644,76.644,76.6351,76.6351,27136.0
2021-08-26 15:15:00,86.23,86.23,86.21,86.22,41876.0,76.644,76.644,76.6262,76.6351,41876.0
2021-08-26 15:20:00,86.22,86.23,86.21,86.23,38533.0,76.6351,76.644,76.6262,76.644,38533.0
2021-08-26 15:25:00,86.23,86.23,86.22,86.23,26017.0,76.644,76.644,76.6351,76.644,26017.0
2021-08-26 15:30:00,86.22,86.23,86.22,86.23,62452.0,76.6351,76.644,76.6351,76.644,62452.0
2021-08-26 15:35:00,86.23,86.23,86.22,86.23,17488.0,76.644,76.644,76.6351,76.644,17488.0
2021-08-26 15:40:00,86.23,86.23,86.22,86.23,63942.0,76.644,76.644,76.6351,76.644,63942.0
2021-08-26 15:45:00,86.23,86.23,86.22,86.22,47094.0,76.644,76.644,76.6351,76.6351,47094.0
2021-08-26 15:50:00,86.23,86.23,86.22,86.23,44460.0,76.644,76.644,76.6351,76.644,44460.0
2021-08-26 15:55:00,86.22,86.23,86.2,86.22,173076.0,76.6351,76.644,76.6173,76.6351,173076.0
2021-08-27 09:30:00,86.24,86.25,86.22,86.23,149539.0,76.6529,76.6618,76.6351,76.644,149539.0
2021-08-27 09:35:00,86.23,86.24,86.18,86.19,79745.0,76.644,76.6529,76.5996,76.6084,79745.0
2021-08-27 09:40:00,86.19,86.19,86.17,86.18,53319.0,76.6084,76.6084,76.5907,76.5996,53319.0
2021-08-27 09:45:00,86.18,86.23,86.18,86.23,114823.0,76.5996,76.644,76.5996,76.644,114823.0
2021-08-27 09:50:00,86.22,86.28,86.21,86.27,350427.0,76.6351,76.6884,76.6262,76.6796,350427.0
2021-08-27 09:55:00,86.27,86.27,86.24,86.25,73561.0,76.6796,76.6796,76.6529,76.6618,73561.0
2021-08-27 10:00:00,86.25,86.36,86.19,86.31,550231.0,76.6618,76.7596,76.6084,76.7151,550231.0
2021-08-27 10:05:00,86.3,86.31,86.26,86.31,57708.0,76.7062,76.7151,76.6707,76.7151,57708.0
2021-08-27 10:10:00,86.31,86.34,86.29,86.34,139981.0,76.7151,76.7418,76.6973,76.7418,139981.0
2021-08-27 10:15:00,86.34,86.35,86.33,86.34,43003.0,76.7418,76.7507,76.7329,76.7418,43003.0
2021-08-27 10:20:00,86.34,86.34,86.27,86.27,37187.0,76.7418,76.7418,76.6796,76.6796,37187.0
2021-08-27 10:25:00,86.27,86.29,86.26,86.29,30156.0,76.6796,76.6973,76.6707,76.6973,30156.0
2021-08-27 10:30:00,86.29,86.29,86.26,86.29,42472.0,76.6973,76.6973,76.6707,76.6973,42472.0
2021-08-27 10:35:00,86.29,86.29,86.26,86.28,30956.0,76.6973,76.6973,76.6707,76.6884,30956.0
2021-08-27 10:40:00,86.27,86.31,86.26,86.31,42854.0,76.6796,76.7151,76.6707,76.7151,42854.0
2021-08-27 10:45:00,86.31,86.35,86.3,86.34,74214.0,76.7151,76.7507,76.7062,76.7418,74214.0
2021-08-27 10:50:00,86.34,86.35,86.32,86.34,45287.0,76.7418,76.7507,76.724,76.7418,45287.0
2021-08-27 10:55:00,86.34,86.35,86.33,86.34,56042.0,76.7418,76.7507,76.7329,76.7418,56042.0
2021-08-27 11:00:00,86.34,86.35,86.32,86.34,61379.0,76.7418,76.7507,76.724,76.7418,61379.0
2021-08-27 11:05:00,86.34,86.35,86.31,86.31,19310.0,76.7418,76.7507,76.7151,76.7151,19310.0
2021-08-27 11:10:00,86.32,86.34,86.31,86.34,27991.0,76.724,76.7418,76.7151,76.7418,27991.0
2021-08-27 11:15:00,86.33,86.36,86.33,86.35,34701.0,76.7329,76.7596,76.7329,76.7507,34701.0
2021-08-27 11:20:00,86.36,86.36,86.35,86.35,27863.0,76.7596,76.7596,76.7507,76.7507,27863.0
2021-08-27 11:25:00,86.36,86.36,86.34,86.34,37414.0,76.7596,76.7596,76.7418,76.7418,37414.0
2021-08-27 11:30:00,86.34,86.35,86.34,86.35,10738.0,76.7418,76.7507,76.7418,76.7507,10738.0
2021-08-27 11:35:00,86.35,86.35,86.33,86.34,53693.0,76.7507,76.7507,76.7329,76.7418,53693.0
2021-08-27 11:40:00,86.34,86.37,86.33,86.36,38564.0,76.7418,76.7684,76.7329,76.7596,38564.0
2021-08-27 11:45:00,86.37,86.38,86.36,86.37,14044.0,76.7684,76.7773,76.7596,76.7684,14044.0
2021-08-27 11:50:00,86.37,86.38,86.36,86.37,23561.0,76.7684,76.7773,76.7596,76.7684,23561.0
2021-08-27 11:55:00,86.37,86.39,86.36,86.38,43299.0,76.7684,76.7862,76.7596,76.7773,43299.0
2021-08-27 12:00:00,86.38,86.39,86.37,86.38,61482.0,76.7773,76.7862,76.7684,76.7773,61482.0
2021-08-27 12:05:00,86.39,86.39,86.38,86.39,3894.0,76.7862,76.7862,76.7773,76.7862,3894.0
2021-08-27 12:10:00,86.39,86.39,86.36,86.38,29198.0,76.7862,76.7862,76.7596,76.7773,29198.0
2021-08-27 12:15:00,86.38,86.38,86.36,86.37,6675.0,76.7773,76.7773,76.7596,76.7684,6675.0
2021-08-27 12:20:00,86.37,86.38,86.35,86.37,26381.0,76.7684,76.7773,76.7507,76.7684,26381.0
2021-08-27 12:25:00,86.38,86.38,86.37,86.38,8241.0,76.7773,76.7773,76.7684,76.7773,8241.0
2021-08-27 12:30:00,86.38,86.38,86.36,86.36,14732.0,76.7773,76.7773,76.7596,76.7596,14732.0
2021-08-27 12:35:00,86.37,86.37,86.36,86.37,11327.0,76.7684,76.7684,76.7596,76.7684,11327.0
2021-08-27 12:40:00,86.37,86.38,86.36,86.37,12006.0,76.7684,76.7773,76.7596,76.7684,12006.0
2021-08-27 12:45:00,86.38,86.38,86.37,86.37,18749.0,76.7773,76.7773,76.7684,76.7684,18749.0
2021-08-27 12:50:00,86.38,86.38,86.36,86.37,26176.0,76.7773,76.7773,76.7596,76.7684,26176.0
2021-08-27 12:55:00,86.38,86.4,86.37,86.39,37259.0,76.7773,76.7951,76.7684,76.7862,37259.0
2021-08-27 13:00:00,86.39,86.39,86.38,86.39,10378.0,76.7862,76.7862,76.7773,76.7862,10378.0
2021-08-27 13:05:00,86.39,86.39,86.37,86.38,31372.0,76.7862,76.7862,76.7684,76.7773,31372.0
2021-08-27 13:10:00,86.38,86.38,86.37,86.38,8392.0,76.7773,76.7773,76.7684,76.7773,8392.0
2021-08-27 13:15:00,86.38,86.39,86.37,86.39,15899.0,76.7773,76.7862,76.7684,76.7862,15899.0
2021-08-27 13:20:00,86.38,86.39,86.38,86.39,12752.0,76.7773,76.7862,76.7773,76.7862,12752.0
2021-08-27 13:25:00,86.38,86.4,86.38,86.4,25865.0,76.7773,76.7951,76.7773,76.7951,25865.0
2021-08-27 13:30:00,86.4,86.4,86.39,86.4,24984.0,76.7951,76.7951,76.7862,76.7951,24984.0
2021-08-27 13:35:00,86.4,86.4,86.39,86.39,11777.0,76.7951,76.7951,76.7862,76.7862,11777.0
2021-08-27 13:40:00,86.39,86.4,86.39,86.4,14010.0,76.7862,76.7951,76.7862,76.7951,14010.0
2021-08-27 13:45:00,86.39,86.4,86.39,86.39,16440.0,76.7862,76.7951,76.7862,76.7862,16440.0
2021-08-27 13:50:00,86.4,86.4,86.38,86.39,12821.0,76.7951,76.7951,76.7773,76.7862,12821.0
2021-08-27 13:55:00,86.38,86.39,86.38,86.39,13531.0,76.7773,76.7862,76.7773,76.7862,13531.0
2021-08-27 14:00:00,86.39,86.39,86.36,86.37,27754.0,76.7862,76.7862,76.7596,76.7684,27754.0
2021-08-27 14:05:00,86.37,86.37,86.36,86.37,9831.0,76.7684,76.7684,76.7596,76.7684,9831.0
2021-08-27 14:10:00,86.37,86.38,86.36,86.37,36941.0,76.7684,76.7773,76.7596,76.7684,36941.0
2021-08-27 14:15:00,86.38,86.39,86.37,86.39,17698.0,76.7773,76.7862,76.7684,76.7862,17698.0
2021-08-27 14:20:00,86.39,86.39,86.38,86.38,15042.0,76.7862,76.7862,76.7773,76.7773,15042.0
2021-08-27 14:25:00,86.39,86.39,86.38,86.39,13351.0,76.7862,76.7862,76.7773,76.7862,13351.0
2021-08-27 14:30:00,86.39,86.4,86.38,86.4,23587.0,76.7862,76.7951,76.7773,76.7951,23587.0
2021-08-27 14:35:00,86.4,86.41,86.39,86.41,18859.0,76.7951,76.804,76.7862,76.804,18859.0
2021-08-27 14:40:00,86.41,86.42,86.4,86.42,16524.0,76.804,76.8129,76.7951,76.8129,16524.0
2021-08-27 14:45:00,86.42,86.42,86.41,86.42,25331.0,76.8129,76.8129,76.804,76.8129,25331.0
2021-08-27 14:50:00,86.42,86.42,86.41,86.42,18148.0,76.8129,76.8129,76.804,76.8129,18148.0
2021-08-27 14:55:00,86.42,86.42,86.41,86.42,19206.0,76.8129,76.8129,76.804,76.8129,19206.0
2021-08-27 15:00:00,86.42,86.43,86.41,86.42,40764.0,76.8129,76.8218,76.804,76.8129,40764.0
2021-08-27 15:05:00,86.42,86.43,86.42,86.43,15184.0,76.8129,76.8218,76.8129,76.8218,15184.0
2021-08-27 15:10:00,86.43,86.45,86.42,86.45,19106.0,76.8218,76.8395,76.8129,76.8395,19106.0
2021-08-27 15:15:00,86.45,86.45,86.43,86.44,18076.0,76.8395,76.8395,76.8218,76.8307,18076.0
2021-08-27 15:20:00,86.44,86.44,86.43,86.43,37331.0,76.8307,76.8307,76.8218,76.8218,37331.0
2021-08-27 15:25:00,86.44,86.44,86.43,86.44,37346.0,76.8307,76.8307,76.8218,76.8307,37346.0
2021-08-27 15:30:00,86.44,86.44,86.43,86.43,23480.0,76.8307,76.8307,76.8218,76.8218,23480.0
2021-08-27 15:35:00,86.43,86.44,86.43,86.43,24305.0,76.8218,76.8307,76.8218,76.8218,24305.0
2021-08-27 15:40:00,86.43,86.44,86.43,86.44,50084.0,76.8218,76.8307,76.8218,76.8307,50084.0
2021-08-27 15:45:00,86.44,86.44,86.43,86.44,22101.0,76.8307,76.8307,76.8218,76.8307,22101.0
2021-08-27 15:50:00,86.44,86.45,86.43,86.45,19122.0,76.8307,76.8395,76.8218,76.8395,19122.0
2021-08-27 15:55:00,86.45,86.47,86.44,86.46,99257.0,76.8395,76.8573,76.8307,76.8484,99257.0
2021-08-30 09:30:00,86.41,86.42,86.39,86.41,99553.0,76.804,76.8129,76.7862,76.804,99553.0
2021-08-30 09:35:00,86.42,86.43,86.41,86.42,53575.0,76.8129,76.8218,76.804,76.8129,53575.0
2021-08-30 09:40:00,86.42,86.43,86.4,86.42,39854.0,76.8129,76.8218,76.7951,76.8129,39854.0
2021-08-30 09:45:00,86.42,86.44,86.41,86.43,23138.0,76.8129,76.8307,76.804,76.8218,23138.0
2021-08-30 09:50:00,86.44,86.45,86.43,86.45,27557.0,76.8307,76.8395,76.8218,76.8395,27557.0
2021-08-30 09:55:00,86.44,86.45,86.44,86.45,5466.0,76.8307,76.8395,76.8307,76.8395,5466.0
2021-08-30 10:00:00,86.45,86.5,86.44,86.5,47217.0,76.8395,76.884,76.8307,76.884,47217.0
2021-08-30 10:05:00,86.5,86.51,86.49,86.49,30642.0,76.884,76.8929,76.8751,76.8751,30642.0
2021-08-30 10:10:00,86.5,86.5,86.49,86.5,18298.0,76.884,76.884,76.8751,76.884,18298.0
2021-08-30 10:15:00,86.5,86.51,86.44,86.44,324632.0,76.884,76.8929,76.8307,76.8307,324632.0
2021-08-30 10:20:00,86.45,86.46,86.44,86.45,61800.0,76.8395,76.8484,76.8307,76.8395,61800.0
2021-08-30 10:25:00,86.45,86.47,86.44,86.46,29449.0,76.8395,76.8573,76.8307,76.8484,29449.0
2021-08-30 10:30:00,86.45,86.46,86.44,86.46,15212.0,76.8395,76.8484,76.8307,76.8484,15212.0
2021-08-30 10:35:00,86.45,86.46,86.44,86.46,31922.0,76.8395,76.8484,76.8307,76.8484,31922.0
2021-08-30 10:40:00,86.45,86.46,86.45,86.45,21607.0,76.8395,76.8484,76.8395,76.8395,21607.0
2021-08-30 10:45:00,86.45,86.47,86.45,86.47,13482.0,76.8395,76.8573,76.8395,76.8573,13482.0
2021-08-30 10:50:00,86.47,86.47,86.45,86.46,29917.0,76.8573,76.8573,76.8395,76.8484,29917.0
2021-08-30 10:55:00,86.46,86.47,86.46,86.47,22386.0,76.8484,76.8573,76.8484,76.8573,22386.0
2021-08-30 11:00:00,86.47,86.49,86.47,86.48,15010.0,76.8573,76.8751,76.8573,76.8662,15010.0
2021-08-30 11:05:00,86.48,86.49,86.48,86.48,24263.0,76.8662,76.8751,76.8662,76.8662,24263.0
2021-08-30 11:10:00,86.48,86.49,86.47,86.48,25285.0,76.8662,76.8751,76.8573,76.8662,25285.0
2021-08-30 11:15:00,86.48,86.5,86.47,86.5,51140.0,76.8662,76.884,76.8573,76.884,51140.0
2021-08-30 11:20:00,86.5,86.5,86.49,86.5,19889.0,76.884,76.884,76.8751,76.884,19889.0
2021-08-30 11:25:00,86.5,86.5,86.49,86.5,15356.0,76.884,76.884,76.8751,76.884,15356.0
2021-08-30 11:30:00,86.5,86.51,86.49,86.51,96470.0,76.884,76.8929,76.8751,76.8929,96470.0
2021-08-30 11:35:00,86.51,86.52,86.5,86.52,29813.0,76.8929,76.9018,76.884,76.9018,29813.0
2021-08-30 11:40:00,86.52,86.52,86.51,86.51,17614.0,76.9018,76.9018,76.8929,76.8929,17614.0
2021-08-30 11:45:00,86.52,86.53,86.51,86.53,16748.0,76.9018,76.9107,76.8929,76.9107,16748.0
2021-08-30 11:50:00,86.53,86.53,86.51,86.52,27210.0,76.9107,76.9107,76.8929,76.9018,27210.0
2021-08-30 11:55:00,86.52,86.52,86.51,86.51,25788.0,76.9018,76.9018,76.8929,76.8929,25788.0
2021-08-30 12:00:00,86.52,86.52,86.51,86.51,15076.0,76.9018,76.9018,76.8929,76.8929,15076.0
2021-08-30 12:05:00,86.51,86.53,86.51,86.53,54662.0,76.8929,76.9107,76.8929,76.9107,54662.0
2021-08-30 12:10:00,86.53,86.53,86.51,86.52,59535.0,76.9107,76.9107,76.8929,76.9018,59535.0
2021-08-30 12:15:00,86.52,86.52,86.51,86.52,36407.0,76.9018,76.9018,76.8929,76.9018,36407.0
2021-08-30 12:20:00,86.51,86.52,86.51,86.52,16357.0,76.8929,76.9018,76.8929,76.9018,16357.0
2021-08-30 12:25:00,86.52,86.52,86.49,86.5,78785.0,76.9018,76.9018,76.8751,76.884,78785.0
2021-08-30 12:30:00,86.5,86.5,86.48,86.48,22689.0,76.884,76.884,76.8662,76.8662,22689.0
2021-08-30 12:35:00,86.48,86.5,86.48,86.5,65062.0,76.8662,76.884,76.8662,76.884,65062.0
2021-08-30 12:40:00,86.49,86.51,86.49,86.51,35042.0,76.8751,76.8929,76.8751,76.8929,35042.0
2021-08-30 12:45:00,86.51,86.51,86.5,86.51,21527.0,76.8929,76.8929,76.884,76.8929,21527.0
2021-08-30 12:50:00,86.5,86.51,86.5,86.51,4480.0,76.884,76.8929,76.884,76.8929,4480.0
2021-08-30 12:55:00,86.51,86.52,86.5,86.51,11267.0,76.8929,76.9018,76.884,76.8929,11267.0
2021-08-30 13:00:00,86.52,86.52,86.51,86.52,13205.0,76.9018,76.9018,76.8929,76.9018,13205.0
2021-08-30 13:05:00,86.52,86.52,86.5,86.51,28424.0,76.9018,76.9018,76.884,76.8929,28424.0
2021-08-30 13:10:00,86.51,86.52,86.5,86.51,34414.0,76.8929,76.9018,76.884,76.8929,34414.0
2021-08-30 13:15:00,86.51,86.51,86.5,86.5,17282.0,76.8929,76.8929,76.884,76.884,17282.0
2021-08-30 13:20:00,86.51,86.51,86.49,86.49,30943.0,76.8929,76.8929,76.8751,76.8751,30943.0
2021-08-30 13:25:00,86.5,86.51,86.49,86.51,73213.0,76.884,76.8929,76.8751,76.8929,73213.0
2021-08-30 13:30:00,86.51,86.51,86.5,86.51,31740.0,76.8929,76.8929,76.884,76.8929,31740.0
2021-08-30 13:35:00,86.51,86.52,86.5,86.51,27516.0,76.8929,76.9018,76.884,76.8929,27516.0
2021-08-30 13:40:00,86.52,86.52,86.51,86.52,126017.0,76.9018,76.9018,76.8929,76.9018,126017.0
2021-08-30 13:45:00,86.52,86.52,86.51,86.52,41873.0,76.9018,76.9018,76.8929,76.9018,41873.0
2021-08-30 13:50:00,86.52,86.52,86.51,86.52,37324.0,76.9018,76.9018,76.8929,76.9018,37324.0
2021-08-30 13:55:00,86.52,86.52,86.51,86.52,39522.0,76.9018,76.9018,76.8929,76.9018,39522.0
2021-08-30 14:00:00,86.52,86.52,86.51,86.51,22275.0,76.9018,76.9018,76.8929,76.8929,22275.0
2021-08-30 14:05:00,86.52,86.52,86.51,86.51,23214.0,76.9018,76.9018,76.8929,76.8929,23214.0
2021-08-30 14:10:00,86.52,86.52,86.51,86.52,30756.0,76.9018,76.9018,76.8929,76.9018,30756.0
2021-08-30 14:15:00,86.51,86.51,86.5,86.51,113512.0,76.8929,76.8929,76.884,76.8929,113512.0
2021-08-30 14:20:00,86.51,86.52,86.5,86.52,61190.0,76.8929,76.9018,76.884,76.9018,61190.0
2021-08-30 14:25:00,86.52,86.52,86.5,86.51,25529.0,76.9018,76.9018,76.884,76.8929,25529.0
2021-08-30 14:30:00,86.51,86.51,86.5,86.51,25024.0,76.8929,76.8929,76.884,76.8929,25024.0
2021-08-30 14:35:00,86.51,86.51,86.5,86.51,16608.0,76.8929,76.8929,76.884,76.8929,16608.0
2021-08-30 14:40:00,86.51,86.52,86.5,86.52,28117.0,76.8929,76.9018,76.884,76.9018,28117.0
2021-08-30 14:45:00,86.51,86.52,86.51,86.52,29743.0,76.8929,76.9018,76.8929,76.9018,29743.0
2021-08-30 14:50:00,86.52,86.52,86.51,86.51,20325.0,76.9018,76.9018,76.8929,76.8929,20325.0
2021-08-30 14:55:00,86.52,86.53,86.51,86.53,38706.0,76.9018,76.9107,76.8929,76.9107,38706.0
2021-08-30 15:00:00,86.53,86.53,86.52,86.53,17034.0,76.9107,76.9107,76.9018,76.9107,17034.0
2021-08-30 15:05:00,86.53,86.53,86.52,86.53,16638.0,76.9107,76.9107,76.9018,76.9107,16638.0
2021-08-30 15:10:00,86.53,86.53,86.52,86.53,22572.0,76.9107,76.9107,76.9018,76.9107,22572.0
2021-08-30 15:15:00,86.53,86.53,86.52,86.53,17422.0,76.9107,76.9107,76.9018,76.9107,17422.0
2021-08-30 15:20:00,86.53,86.53,86.52,86.53,26866.0,76.9107,76.9107,76.9018,76.9107,26866.0
2021-08-30 15:25:00,86.53,86.53,86.52,86.53,17197.0,76.9107,76.9107,76.9018,76.9107,17197.0
2021-08-30 15:30:00,86.53,86.53,86.52,86.53,23651.0,76.9107,76.9107,76.9018,76.9107,23651.0
2021-08-30 15:35:00,86.52,86.54,86.52,86.54,37083.0,76.9018,76.9195,76.9018,76.9195,37083.0
2021-08-30 15:40:00,86.54,86.54,86.53,86.54,98878.0,76.9195,76.9195,76.9107,76.9195,98878.0
2021-08-30 15:45:00,86.54,86.56,86.54,86.56,145899.0,76.9195,76.9373,76.9195,76.9373,145899.0
2021-08-30 15:50:00,86.56,86.57,86.55,86.56,301613.0,76.9373,76.9462,76.9284,76.9373,301613.0
2021-08-30 15:55:00,86.57,86.57,86.56,86.56,97464.0,76.9462,76.9462,76.9373,76.9373,97464.0
2021-08-31 09:30:00,86.56,86.56,86.51,86.51,118246.0,76.9373,76.9373,76.8929,76.8929,118246.0
2021-08-31 09:35:00,86.52,86.54,86.51,86.54,42115.0,76.9018,76.9195,76.8929,76.9195,42115.0
2021-08-31 09:40:00,86.53,86.57,86.53,86.56,114668.0,76.9107,76.9462,76.9107,76.9373,114668.0
2021-08-31 09:45:00,86.56,86.58,86.54,86.58,57282.0,76.9373,76.9551,76.9195,76.9551,57282.0
2021-08-31 09:50:00,86.59,86.59,86.56,86.59,21595.0,76.964,76.964,76.9373,76.964,21595.0
2021-08-31 09:55:00,86.58,86.59,86.58,86.59,61628.0,76.9551,76.964,76.9551,76.964,61628.0
2021-08-31 10:00:00,86.58,86.61,86.58,86.59,50733.0,76.9551,76.9818,76.9551,76.964,50733.0
2021-08-31 10:05:00,86.6,86.61,86.59,86.59,44330.0,76.9729,76.9818,76.964,76.964,44330.0
2021-08-31 10:10:00,86.59,86.6,86.58,86.59,58306.0,76.964,76.9729,76.9551,76.964,58306.0
2021-08-31 10:15:00,86.58,86.58,86.55,86.58,82659.0,76.9551,76.9551,76.9284,76.9551,82659.0
2021-08-31 10:20:00,86.57,86.58,86.56,86.58,36958.0,76.9462,76.9551,76.9373,76.9551,36958.0
2021-08-31 10:25:00,86.58,86.59,86.57,86.58,37529.0,76.9551,76.964,76.9462,76.9551,37529.0
2021-08-31 10:30:00,86.58,86.58,86.55,86.56,37426.0,76.9551,76.9551,76.9284,76.9373,37426.0
2021-08-31 10:35:00,86.56,86.56,86.54,86.54,68076.0,76.9373,76.9373,76.9195,76.9195,68076.0
2021-08-31 10:40:00,86.54,86.54,86.51,86.51,75342.0,76.9195,76.9195,76.8929,76.8929,75342.0
2021-08-31 10:45:00,86.51,86.53,86.51,86.52,53821.0,76.8929,76.9107,76.8929,76.9018,53821.0
2021-08-31 10:50:00,86.51,86.52,86.47,86.48,45402.0,76.8929,76.9018,76.8573,76.8662,45402.0
2021-08-31 10:55:00,86.47,86.48,86.44,86.47,60437.0,76.8573,76.8662,76.8307,76.8573,60437.0
2021-08-31 11:00:00,86.48,86.48,86.44,86.45,228508.0,76.8662,76.8662,76.8307,76.8395,228508.0
2021-08-31 11:05:00,86.46,86.46,86.44,86.45,30834.0,76.8484,76.8484,76.8307,76.8395,30834.0
2021-08-31 11:10:00,86.45,86.47,86.45,86.45,61472.0,76.8395,76.8573,76.8395,76.8395,61472.0
2021-08-31 11:15:00,86.46,86.47,86.45,86.46,65816.0,76.8484,76.8573,76.8395,76.8484,65816.0
2021-08-31 11:20:00,86.46,86.46,86.45,86.45,38188.0,76.8484,76.8484,76.8395,76.8395,38188.0
2021-08-31 11:25:00,86.45,86.45,86.43,86.44,36906.0,76.8395,76.8395,76.8218,76.8307,36906.0
2021-08-31 11:30:00,86.44,86.47,86.43,86.46,33785.0,76.8307,76.8573,76.8218,76.8484,33785.0
2021-08-31 11:35:00,86.47,86.47,86.45,86.45,127532.0,76.8573,76.8573,76.8395,76.8395,127532.0
2021-08-31 11:40:00,86.46,86.46,86.44,86.45,38462.0,76.8484,76.8484,76.8307,76.8395,38462.0
2021-08-31 11:45:00,86.45,86.46,86.44,86.45,66347.0,76.8395,76.8484,76.8307,76.8395,66347.0
2021-08-31 11:50:00,86.45,86.46,86.44,86.45,49987.0,76.8395,76.8484,76.8307,76.8395,49987.0
2021-08-31 11:55:00,86.44,86.45,86.44,86.45,44012.0,76.8307,76.8395,76.8307,76.8395,44012.0
2021-08-31 12:00:00,86.45,86.45,86.44,86.44,51686.0,76.8395,76.8395,76.8307,76.8307,51686.0
2021-08-31 12:05:00,86.44,86.44,86.41,86.42,80964.0,76.8307,76.8307,76.804,76.8129,80964.0
2021-08-31 12:10:00,86.42,86.43,86.4,86.41,28711.0,76.8129,76.8218,76.7951,76.804,28711.0
2021-08-31 12:15:00,86.4,86.41,86.4,86.41,20876.0,76.7951,76.804,76.7951,76.804,20876.0
2021-08-31 12:20:00,86.41,86.41,86.39,86.41,27495.0,76.804,76.804,76.7862,76.804,27495.0
2021-08-31 12:25:00,86.4,86.42,86.39,86.42,93227.0,76.7951,76.8129,76.7862,76.8129,93227.0
2021-08-31 12:30:00,86.41,86.43,86.4,86.42,45499.0,76.804,76.8218,76.7951,76.8129,45499.0
2021-08-31 12:35:00,86.43,86.43,86.42,86.42,20033.0,76.8218,76.8218,76.8129,76.8129,20033.0
2021-08-31 12:40:00,86.42,86.43,86.42,86.42,9172.0,76.8129,76.8218,76.8129,76.8129,9172.0
2021-08-31 12:45:00,86.42,86.44,86.42,86.44,16033.0,76.8129,76.8307,76.8129,76.8307,16033.0
2021-08-31 12:50:00,86.44,86.45,86.43,86.45,8628.0,76.8307,76.8395,76.8218,76.8395,8628.0
2021-08-31 12:55:00,86.44,86.45,86.43,86.45,34322.0,76.8307,76.8395,76.8218,76.8395,34322.0
2021-08-31 13:00:00,86.44,86.45,86.44,86.45,20367.0,76.8307,76.8395,76.8307,76.8395,20367.0
2021-08-31 13:05:00,86.45,86.45,86.44,86.44,17303.0,76.8395,76.8395,76.8307,76.8307,17303.0
2021-08-31 13:10:00,86.45,86.45,86.43,86.44,25536.0,76.8395,76.8395,76.8218,76.8307,25536.0
2021-08-31 13:15:00,86.43,86.44,86.43,86.44,24821.0,76.8218,76.8307,76.8218,76.8307,24821.0
2021-08-31 13:20:00,86.43,86.44,86.43,86.44,60505.0,76.8218,76.8307,76.8218,76.8307,60505.0
2021-08-31 13:25:00,86.44,86.44,86.41,86.42,47286.0,76.8307,76.8307,76.804,76.8129,47286.0
2021-08-31 13:30:00,86.42,86.42,86.4,86.41,18903.0,76.8129,76.8129,76.7951,76.804,18903.0
2021-08-31 13:35:00,86.41,86.42,86.4,86.41,55683.0,76.804,76.8129,76.7951,76.804,55683.0
2021-08-31 13:40:00,86.41,86.42,86.4,86.42,45393.0,76.804,76.8129,76.7951,76.8129,45393.0
2021-08-31 13:45:00,86.42,86.44,86.41,86.43,127625.0,76.8129,76.8307,76.804,76.8218,127625.0
2021-08-31 13:50:00,86.43,86.43,86.42,86.42,11182.0,76.8218,76.8218,76.8129,76.8129,11182.0
2021-08-31 13:55:00,86.42,86.43,86.41,86.42,36122.0,76.8129,76.8218,76.804,76.8129,36122.0
2021-08-31 14:00:00,86.42,86.43,86.41,86.42,72198.0,76.8129,76.8218,76.804,76.8129,72198.0
2021-08-31 14:05:00,86.42,86.43,86.42,86.42,44488.0,76.8129,76.8218,76.8129,76.8129,44488.0
2021-08-31 14:10:00,86.42,86.44,86.42,86.44,19249.0,76.8129,76.8307,76.8129,76.8307,19249.0
2021-08-31 14:15:00,86.44,86.44,86.42,86.42,25575.0,76.8307,76.8307,76.8129,76.8129,25575.0
2021-08-31 14:20:00,86.43,86.44,86.42,86.44,24605.0,76.8218,76.8307,76.8129,76.8307,24605.0
2021-08-31 14:25:00,86.44,86.44,86.43,86.44,21464.0,76.8307,76.8307,76.8218,76.8307,21464.0
2021-08-31 14:30:00,86.44,86.44,86.43,86.44,42302.0,76.8307,76.8307,76.8218,76.8307,42302.0
2021-08-31 14:35:00,86.44,86.44,86.43,86.44,17491.0,76.8307,76.8307,76.8218,76.8307,17491.0
2021-08-31 14:40:00,86.44,86.44,86.43,86.44,21791.0,76.8307,76.8307,76.8218,76.8307,21791.0
2021-08-31 14:45:00,86.44,86.46,86.43,86.45,44770.0,76.8307,76.8484,76.8218,76.8395,44770.0
2021-08-31 14:50:00,86.45,86.46,86.45,86.45,12860.0,76.8395,76.8484,76.8395,76.8395,12860.0
2021-08-31 14:55:00,86.46,86.46,86.44,86.45,91865.0,76.8484,76.8484,76.8307,76.8395,91865.0
2021-08-31 15:00:00,86.45,86.45,86.44,86.45,31408.0,76.8395,76.8395,76.8307,76.8395,31408.0
2021-08-31 15:05:00,86.45,86.45,86.44,86.45,12120.0,76.8395,76.8395,76.8307,76.8395,12120.0
2021-08-31 15:10:00,86.45,86.46,86.44,86.46,68592.0,76.8395,76.8484,76.8307,76.8484,68592.0
2021-08-31 15:15:00,86.45,86.46,86.45,86.45,25882.0,76.8395,76.8484,76.8395,76.8395,25882.0
2021-08-31 15:20:00,86.45,86.46,86.45,86.45,51280.0,76.8395,76.8484,76.8395,76.8395,51280.0
2021-08-31 15:25:00,86.45,86.46,86.45,86.45,37259.0,76.8395,76.8484,76.8395,76.8395,37259.0
2021-08-31 15:30:00,86.45,86.46,86.45,86.45,171290.0,76.8395,76.8484,76.8395,76.8395,171290.0
2021-08-31 15:35:00,86.45,86.46,86.43,86.44,70917.0,76.8395,76.8484,76.8218,76.8307,70917.0
2021-08-31 15:40:00,86.43,86.45,86.43,86.45,61537.0,76.8218,76.8395,76.8218,76.8395,61537.0
2021-08-31 15:45:00,86.45,86.45,86.43,86.43,68651.0,76.8395,76.8395,76.8218,76.8218,68651.0
2021-08-31 15:50:00,86.44,86.44,86.42,86.43,87208.0,76.8307,76.8307,76.8129,76.8218,87208.0
2021-08-31 15:55:00,86.43,86.45,86.42,86.44,105342.0,76.8218,76.8395,76.8129,76.8307,105342.0
2021-09-01 09:30:00,86.41,86.41,86.38,86.38,90119.0,76.9241,76.9241,76.8974,76.8974,90119.0
2021-09-01 09:35:00,86.39,86.4,86.38,86.39,63229.0,76.9063,76.9152,76.8974,76.9063,63229.0
2021-09-01 09:40:00,86.39,86.4,86.38,86.39,31870.0,76.9063,76.9152,76.8974,76.9063,31870.0
2021-09-01 09:45:00,86.39,86.39,86.34,86.36,110758.0,76.9063,76.9063,76.8618,76.8796,110758.0
2021-09-01 09:50:00,86.36,86.36,86.33,86.34,184280.0,76.8796,76.8796,76.8529,76.8618,184280.0
2021-09-01 09:55:00,86.34,86.34,86.32,86.33,8937.0,76.8618,76.8618,76.844,76.8529,8937.0
2021-09-01 10:00:00,86.32,86.34,86.3,86.34,55129.0,76.844,76.8618,76.8262,76.8618,55129.0
2021-09-01 10:05:00,86.34,86.35,86.3,86.32,178540.0,76.8618,76.8707,76.8262,76.844,178540.0
2021-09-01 10:10:00,86.33,86.35,86.32,86.33,162872.0,76.8529,76.8707,76.844,76.8529,162872.0
2021-09-01 10:15:00,86.33,86.34,86.31,86.33,61768.0,76.8529,76.8618,76.8351,76.8529,61768.0
2021-09-01 10:20:00,86.32,86.33,86.32,86.33,18581.0,76.844,76.8529,76.844,76.8529,18581.0
2021-09-01 10:25:00,86.33,86.33,86.31,86.32,83699.0,76.8529,76.8529,76.8351,76.844,83699.0
2021-09-01 10:30:00,86.31,86.33,86.3,86.31,72037.0,76.8351,76.8529,76.8262,76.8351,72037.0
2021-09-01 10:35:00,86.31,86.32,86.31,86.31,15583.0,76.8351,76.844,76.8351,76.8351,15583.0
2021-09-01 10:40:00,86.31,86.32,86.3,86.31,37973.0,76.8351,76.844,76.8262,76.8351,37973.0
2021-09-01 10:45:00,86.31,86.31,86.28,86.29,37893.0,76.8351,76.8351,76.8084,76.8173,37893.0
2021-09-01 10:50:00,86.29,86.29,86.27,86.28,20892.0,76.8173,76.8173,76.7995,76.8084,20892.0
2021-09-01 10:55:00,86.28,86.28,86.26,86.27,18465.0,76.8084,76.8084,76.7906,76.7995,18465.0
2021-09-01 11:00:00,86.28,86.28,86.25,86.26,46216.0,76.8084,76.8084,76.7817,76.7906,46216.0
2021-09-01 11:05:00,86.26,86.27,86.25,86.26,25697.0,76.7906,76.7995,76.7817,76.7906,25697.0
2021-09-01 11:10:00,86.26,86.28,86.25,86.28,24418.0,76.7906,76.8084,76.7817,76.8084,24418.0
2021-09-01 11:15:00,86.28,86.28,86.26,86.27,16173.0,76.8084,76.8084,76.7906,76.7995,16173.0
2021-09-01 11:20:00,86.27,86.3,86.26,86.3,38925.0,76.7995,76.8262,76.7906,76.8262,38925.0
2021-09-01 11:25:00,86.3,86.3,86.28,86.29,76136.0,76.8262,76.8262,76.8084,76.8173,76136.0
2021-09-01 11:30:00,86.29,86.29,86.27,86.29,53610.0,76.8173,76.8173,76.7995,76.8173,53610.0
2021-09-01 11:35:00,86.29,86.3,86.28,86.3,124723.0,76.8173,76.8262,76.8084,76.8262,124723.0
2021-09-01 11:40:00,86.3,86.3,86.29,86.3,63098.0,76.8262,76.8262,76.8173,76.8262,63098.0
2021-09-01 11:45:00,86.29,86.3,86.29,86.29,47243.0,76.8173,76.8262,76.8173,76.8173,47243.0
2021-09-01 11:50:00,86.29,86.31,86.29,86.31,21043.0,76.8173,76.8351,76.8173,76.8351,21043.0
2021-09-01 11:55:00,86.31,86.32,86.31,86.31,43536.0,76.8351,76.844,76.8351,76.8351,43536.0
2021-09-01 12:00:00,86.31,86.32,86.3,86.31,30396.0,76.8351,76.844,76.8262,76.8351,30396.0
2021-09-01 12:05:00,86.31,86.32,86.3,86.32,121478.0,76.8351,76.844,76.8262,76.844,121478.0
2021-09-01 12:10:00,86.31,86.32,86.31,86.32,19590.0,76.8351,76.844,76.8351,76.844,19590.0
2021-09-01 12:15:00,86.31,86.32,86.3,86.3,14320.0,76.8351,76.844,76.8262,76.8262,14320.0
2021-09-01 12:20:00,86.31,86.31,86.29,86.29,38721.0,76.8351,76.8351,76.8173,76.8173,38721.0
2021-09-01 12:25:00,86.29,86.3,86.29,86.3,25656.0,76.8173,76.8262,76.8173,76.8262,25656.0
2021-09-01 12:30:00,86.3,86.3,86.27,86.28,27757.0,76.8262,76.8262,76.7995,76.8084,27757.0
2021-09-01 12:35:00,86.28,86.28,86.27,86.28,7762.0,76.8084,76.8084,76.7995,76.8084,7762.0
2021-09-01 12:40:00,86.27,86.29,86.27,86.29,23846.0,76.7995,76.8173,76.7995,76.8173,23846.0
2021-09-01 12:45:00,86.29,86.29,86.28,86.29,15614.0,76.8173,76.8173,76.8084,76.8173,15614.0
2021-09-01 12:50:00,86.29,86.29,86.27,86.28,47281.0,76.8173,76.8173,76.7995,76.8084,47281.0
2021-09-01 12:55:00,86.29,86.29,86.27,86.29,21147.0,76.8173,76.8173,76.7995,76.8173,21147.0
2021-09-01 13:00:00,86.28,86.29,86.27,86.28,7745.0,76.8084,76.8173,76.7995,76.8084,7745.0
2021-09-01 13:05:00,86.28,86.28,86.27,86.28,8557.0,76.8084,76.8084,76.7995,76.8084,8557.0
2021-09-01 13:10:00,86.28,86.29,86.27,86.29,76134.0,76.8084,76.8173,76.7995,76.8173,76134.0
2021-09-01 13:15:00,86.29,86.3,86.28,86.3,35828.0,76.8173,76.8262,76.8084,76.8262,35828.0
2021-09-01 13:20:00,86.29,86.3,86.29,86.3,11378.0,76.8173,76.8262,76.8173,76.8262,11378.0
2021-09-01 13:25:00,86.3,86.31,86.29,86.31,19890.0,76.8262,76.8351,76.8173,76.8351,19890.0
2021-09-01 13:30:00,86.31,86.31,86.3,86.31,42584.0,76.8351,76.8351,76.8262,76.8351,42584.0
2021-09-01 13:35:00,86.3,86.31,86.3,86.31,28415.0,76.8262,76.8351,76.8262,76.8351,28415.0
2021-09-01 13:40:00,86.31,86.31,86.29,86.3,28501.0,76.8351,76.8351,76.8173,76.8262,28501.0
2021-09-01 13:45:00,86.3,86.31,86.29,86.31,61173.0,76.8262,76.8351,76.8173,76.8351,61173.0
2021-09-01 13:50:00,86.31,86.31,86.3,86.31,13129.0,76.8351,76.8351,76.8262,76.8351,13129.0
2021-09-01 13:55:00,86.31,86.33,86.31,86.32,58819.0,76.8351,76.8529,76.8351,76.844,58819.0
2021-09-01 14:00:00,86.33,86.33,86.32,86.33,15807.0,76.8529,76.8529,76.844,76.8529,15807.0
2021-09-01 14:05:00,86.32,86.33,86.32,86.33,101816.0,76.844,76.8529,76.844,76.8529,101816.0
2021-09-01 14:10:00,86.33,86.34,86.32,86.34,23227.0,76.8529,76.8618,76.844,76.8618,23227.0
2021-09-01 14:15:00,86.33,86.34,86.33,86.34,46849.0,76.8529,76.8618,76.8529,76.8618,46849.0
2021-09-01 14:20:00,86.34,86.34,86.32,86.33,110908.0,76.8618,76.8618,76.844,76.8529,110908.0
2021-09-01 14:25:00,86.33,86.33,86.32,86.33,25954.0,76.8529,76.8529,76.844,76.8529,25954.0
2021-09-01 14:30:00,86.33,86.34,86.32,86.34,50537.0,76.8529,76.8618,76.844,76.8618,50537.0
2021-09-01 14:35:00,86.34,86.34,86.33,86.34,21151.0,76.8618,76.8618,76.8529,76.8618,21151.0
2021-09-01 14:40:00,86.34,86.34,86.32,86.33,13861.0,76.8618,76.8618,76.844,76.8529,13861.0
2021-09-01 14:45:00,86.33,86.33,86.31,86.32,60815.0,76.8529,76.8529,76.8351,76.844,60815.0
2021-09-01 14:50:00,86.32,86.33,86.32,86.33,63545.0,76.844,76.8529,76.844,76.8529,63545.0
2021-09-01 14:55:00,86.33,86.33,86.32,86.32,14366.0,76.8529,76.8529,76.844,76.844,14366.0
2021-09-01 15:00:00,86.32,86.34,86.32,86.33,36581.0,76.844,76.8618,76.844,76.8529,36581.0
2021-09-01 15:05:00,86.32,86.33,86.31,86.33,37541.0,76.844,76.8529,76.8351,76.8529,37541.0
2021-09-01 15:10:00,86.33,86.33,86.32,86.33,19242.0,76.8529,76.8529,76.844,76.8529,19242.0
2021-09-01 15:15:00,86.33,86.33,86.32,86.33,47288.0,76.8529,76.8529,76.844,76.8529,47288.0
2021-09-01 15:20:00,86.33,86.33,86.32,86.33,16928.0,76.8529,76.8529,76.844,76.8529,16928.0
2021-09-01 15:25:00,86.33,86.33,86.32,86.33,23126.0,76.8529,76.8529,76.844,76.8529,23126.0
2021-09-01 15:30:00,86.33,86.34,86.32,86.34,133742.0,76.8529,76.8618,76.844,76.8618,133742.0
2021-09-01 15:35:00,86.34,86.35,86.33,86.34,44075.0,76.8618,76.8707,76.8529,76.8618,44075.0
2021-09-01 15:40:00,86.34,86.35,86.34,86.35,25855.0,76.8618,76.8707,76.8618,76.8707,25855.0
2021-09-01 15:45:00,86.34,86.35,86.34,86.34,24728.0,76.8618,76.8707,76.8618,76.8618,24728.0
2021-09-01 15:50:00,86.35,86.35,86.34,86.35,28238.0,76.8707,76.8707,76.8618,76.8707,28238.0
2021-09-01 15:55:00,86.34,86.35,86.32,86.33,107008.0,76.8618,76.8707,76.844,76.8529,107008.0
2021-09-02 09:30:00,86.41,86.42,86.39,86.4,103121.0,76.9241,76.933,76.9063,76.9152,103121.0
2021-09-02 09:35:00,86.4,86.4,86.38,86.39,31383.0,76.9152,76.9152,76.8974,76.9063,31383.0
2021-09-02 09:40:00,86.39,86.39,86.37,86.37,44766.0,76.9063,76.9063,76.8885,76.8885,44766.0
2021-09-02 09:45:00,86.37,86.39,86.37,86.39,201490.0,76.8885,76.9063,76.8885,76.9063,201490.0
2021-09-02 09:50:00,86.39,86.4,86.38,86.38,26249.0,76.9063,76.9152,76.8974,76.8974,26249.0
2021-09-02 09:55:00,86.39,86.39,86.36,86.37,92261.0,76.9063,76.9063,76.8796,76.8885,92261.0
2021-09-02 10:00:00,86.37,86.37,86.35,86.36,107054.0,76.8885,76.8885,76.8707,76.8796,107054.0
2021-09-02 10:05:00,86.36,86.37,86.35,86.36,67412.0,76.8796,76.8885,76.8707,76.8796,67412.0
2021-09-02 10:10:00,86.36,86.37,86.35,86.37,51772.0,76.8796,76.8885,76.8707,76.8885,51772.0
2021-09-02 10:15:00,86.37,86.37,86.34,86.34,54597.0,76.8885,76.8885,76.8618,76.8618,54597.0
2021-09-02 10:20:00,86.34,86.35,86.34,86.34,32899.0,76.8618,76.8707,76.8618,76.8618,32899.0
2021-09-02 10:25:00,86.34,86.37,86.34,86.37,37177.0,76.8618,76.8885,76.8618,76.8885,37177.0
2021-09-02 10:30:00,86.37,86.37,86.33,86.34,48185.0,76.8885,76.8885,76.8529,76.8618,48185.0
2021-09-02 10:35:00,86.34,86.36,86.34,86.34,45187.0,76.8618,76.8796,76.8618,76.8618,45187.0
2021-09-02 10:40:00,86.35,86.36,86.34,86.36,16382.0,76.8707,76.8796,76.8618,76.8796,16382.0
2021-09-02 10:45:00,86.35,86.37,86.35,86.36,41511.0,76.8707,76.8885,76.8707,76.8796,41511.0
2021-09-02 10:50:00,86.36,86.36,86.35,86.36,50396.0,76.8796,76.8796,76.8707,76.8796,50396.0
2021-09-02 10:55:00,86.36,86.36,86.35,86.36,51510.0,76.8796,76.8796,76.8707,76.8796,51510.0
2021-09-02 11:00:00,86.36,86.37,86.35,86.36,23213.0,76.8796,76.8885,76.8707,76.8796,23213.0
2021-09-02 11:05:00,86.36,86.36,86.34,86.34,84381.0,76.8796,76.8796,76.8618,76.8618,84381.0
2021-09-02 11:10:00,86.34,86.36,86.34,86.36,37475.0,76.8618,76.8796,76.8618,76.8796,37475.0
2021-09-02 11:15:00,86.36,86.36,86.35,86.36,57029.0,76.8796,76.8796,76.8707,76.8796,57029.0
2021-09-02 11:20:00,86.36,86.38,86.35,86.38,64973.0,76.8796,76.8974,76.8707,76.8974,64973.0
2021-09-02 11:25:00,86.38,86.38,86.37,86.37,29531.0,76.8974,76.8974,76.8885,76.8885,29531.0
2021-09-02 11:30:00,86.37,86.37,86.36,86.37,24508.0,76.8885,76.8885,76.8796,76.8885,24508.0
2021-09-02 11:35:00,86.37,86.37,86.36,86.37,33597.0,76.8885,76.8885,76.8796,76.8885,33597.0
2021-09-02 11:40:00,86.37,86.38,86.36,86.38,74155.0,76.8885,76.8974,76.8796,76.8974,74155.0
2021-09-02 11:45:00,86.38,86.38,86.37,86.38,44565.0,76.8974,76.8974,76.8885,76.8974,44565.0
2021-09-02 11:50:00,86.38,86.38,86.37,86.38,18119.0,76.8974,76.8974,76.8885,76.8974,18119.0
2021-09-02 11:55:00,86.38,86.38,86.37,86.38,39745.0,76.8974,76.8974,76.8885,76.8974,39745.0
2021-09-02 12:00:00,86.38,86.38,86.36,86.38,21722.0,76.8974,76.8974,76.8796,76.8974,21722.0
2021-09-02 12:05:00,86.38,86.38,86.37,86.38,15151.0,76.8974,76.8974,76.8885,76.8974,15151.0
2021-09-02 12:10:00,86.38,86.39,86.37,86.38,30954.0,76.8974,76.9063,76.8885,76.8974,30954.0
2021-09-02 12:15:00,86.39,86.39,86.37,86.38,49387.0,76.9063,76.9063,76.8885,76.8974,49387.0
2021-09-02 12:20:00,86.38,86.39,86.37,86.39,151364.0,76.8974,76.9063,76.8885,76.9063,151364.0
2021-09-02 12:25:00,86.38,86.39,86.38,86.38,25185.0,76.8974,76.9063,76.8974,76.8974,25185.0
2021-09-02 12:30:00,86.38,86.39,86.37,86.38,16749.0,76.8974,76.9063,76.8885,76.8974,16749.0
2021-09-02 12:35:00,86.38,86.38,86.37,86.38,30572.0,76.8974,76.8974,76.8885,76.8974,30572.0
2021-09-02 12:40:00,86.37,86.38,86.37,86.38,60359.0,76.8885,76.8974,76.8885,76.8974,60359.0
2021-09-02 12:45:00,86.38,86.38,86.37,86.38,9110.0,76.8974,76.8974,76.8885,76.8974,9110.0
2021-09-02 12:50:00,86.38,86.38,86.37,86.38,5252.0,76.8974,76.8974,76.8885,76.8974,5252.0
2021-09-02 12:55:00,86.38,86.39,86.37,86.39,9207.0,76.8974,76.9063,76.8885,76.9063,9207.0
2021-09-02 13:00:00,86.39,86.4,86.38,86.39,18205.0,76.9063,76.9152,76.8974,76.9063,18205.0
2021-09-02 13:05:00,86.39,86.39,86.38,86.39,29309.0,76.9063,76.9063,76.8974,76.9063,29309.0
2021-09-02 13:10:00,86.39,86.39,86.38,86.39,22107.0,76.9063,76.9063,76.8974,76.9063,22107.0
2021-09-02 13:15:00,86.39,86.39,86.38,86.39,14920.0,76.9063,76.9063,76.8974,76.9063,14920.0
2021-09-02 13:20:00,86.39,86.39,86.37,86.38,59037.0,76.9063,76.9063,76.8885,76.8974,59037.0
2021-09-02 13:25:00,86.38,86.38,86.37,86.38,78218.0,76.8974,76.8974,76.8885,76.8974,78218.0
2021-09-02 13:30:00,86.38,86.39,86.37,86.39,17921.0,76.8974,76.9063,76.8885,76.9063,17921.0
2021-09-02 13:35:00,86.39,86.39,86.38,86.39,9604.0,76.9063,76.9063,76.8974,76.9063,9604.0
2021-09-02 13:40:00,86.39,86.39,86.37,86.38,77252.0,76.9063,76.9063,76.8885,76.8974,77252.0
2021-09-02 13:45:00,86.38,86.38,86.37,86.38,10694.0,76.8974,76.8974,76.8885,76.8974,10694.0
2021-09-02 13:50:00,86.38,86.38,86.37,86.38,18451.0,76.8974,76.8974,76.8885,76.8974,18451.0
2021-09-02 13:55:00,86.38,86.38,86.37,86.37,9342.0,76.8974,76.8974,76.8885,76.8885,9342.0
2021-09-02 14:00:00,86.38,86.38,86.37,86.38,14155.0,76.8974,76.8974,76.8885,76.8974,14155.0
2021-09-02 14:05:00,86.38,86.38,86.37,86.38,32213.0,76.8974,76.8974,76.8885,76.8974,32213.0
2021-09-02 14:10:00,86.37,86.38,86.37,86.37,15119.0,76.8885,76.8974,76.8885,76.8885,15119.0
2021-09-02 14:15:00,86.38,86.39,86.37,86.39,80084.0,76.8974,76.9063,76.8885,76.9063,80084.0
2021-09-02 14:20:00,86.39,86.39,86.38,86.39,41447.0,76.9063,76.9063,76.8974,76.9063,41447.0
2021-09-02 14:25:00,86.39,86.39,86.38,86.39,44729.0,76.9063,76.9063,76.8974,76.9063,44729.0
2021-09-02 14:30:00,86.39,86.39,86.38,86.39,23461.0,76.9063,76.9063,76.8974,76.9063,23461.0
2021-09-02 14:35:00,86.39,86.39,86.38,86.39,95125.0,76.9063,76.9063,76.8974,76.9063,95125.0
2021-09-02 14:40:00,86.38,86.39,86.37,86.39,43284.0,76.8974,76.9063,76.8885,76.9063,43284.0
2021-09-02 14:45:00,86.39,86.39,86.38,86.39,25388.0,76.9063,76.9063,76.8974,76.9063,25388.0
2021-09-02 14:50:00,86.39,86.39,86.38,86.39,130323.0,76.9063,76.9063,76.8974,76.9063,130323.0
2021-09-02 14:55:00,86.39,86.39,86.38,86.39,89870.0,76.9063,76.9063,76.8974,76.9063,89870.0
2021-09-02 15:00:00,86.39,86.4,86.38,86.4,81176.0,76.9063,76.9152,76.8974,76.9152,81176.0
2021-09-02 15:05:00,86.39,86.4,86.39,86.4,60191.0,76.9063,76.9152,76.9063,76.9152,60191.0
2021-09-02 15:10:00,86.4,86.4,86.39,86.39,21722.0,76.9152,76.9152,76.9063,76.9063,21722.0
2021-09-02 15:15:00,86.4,86.4,86.39,86.4,33677.0,76.9152,76.9152,76.9063,76.9152,33677.0
2021-09-02 15:20:00,86.4,86.4,86.39,86.4,88471.0,76.9152,76.9152,76.9063,76.9152,88471.0
2021-09-02 15:25:00,86.4,86.41,86.39,86.4,61045.0,76.9152,76.9241,76.9063,76.9152,61045.0
2021-09-02 15:30:00,86.4,86.41,86.4,86.41,53818.0,76.9152,76.9241,76.9152,76.9241,53818.0
2021-09-02 15:35:00,86.41,86.41,86.4,86.41,61599.0,76.9241,76.9241,76.9152,76.9241,61599.0
2021-09-02 15:40:00,86.41,86.42,86.4,86.42,89890.0,76.9241,76.933,76.9152,76.933,89890.0
2021-09-02 15:45:00,86.42,86.42,86.41,86.42,56721.0,76.933,76.933,76.9241,76.933,56721.0
2021-09-02 15:50:00,86.42,86.43,86.41,86.42,76237.0,76.933,76.9419,76.9241,76.933,76237.0
2021-09-02 15:55:00,86.43,86.44,86.42,86.44,231942.0,76.9419,76.9508,76.933,76.9508,231942.0
2021-09-03 09:30:00,86.26,86.27,86.22,86.23,107098.0,76.7906,76.7995,76.755,76.7639,107098.0
2021-09-03 09:35:00,86.23,86.26,86.22,86.26,124051.0,76.7639,76.7906,76.755,76.7906,124051.0
2021-09-03 09:40:00,86.26,86.26,86.21,86.22,120968.0,76.7906,76.7906,76.7461,76.755,120968.0
2021-09-03 09:45:00,86.22,86.24,86.21,86.22,65211.0,76.755,76.7728,76.7461,76.755,65211.0
2021-09-03 09:50:00,86.22,86.24,86.21,86.24,51326.0,76.755,76.7728,76.7461,76.7728,51326.0
2021-09-03 09:55:00,86.24,86.25,86.23,86.23,27931.0,76.7728,76.7817,76.7639,76.7639,27931.0
2021-09-03 10:00:00,86.24,86.25,86.22,86.23,169038.0,76.7728,76.7817,76.755,76.7639,169038.0
2021-09-03 10:05:00,86.23,86.24,86.21,86.24,67725.0,76.7639,76.7728,76.7461,76.7728,67725.0
2021-09-03 10:10:00,86.23,86.24,86.22,86.23,116382.0,76.7639,76.7728,76.755,76.7639,116382.0
2021-09-03 10:15:00,86.23,86.25,86.22,86.25,75770.0,76.7639,76.7817,76.755,76.7817,75770.0
2021-09-03 10:20:00,86.25,86.26,86.24,86.25,38650.0,76.7817,76.7906,76.7728,76.7817,38650.0
2021-09-03 10:25:00,86.25,86.26,86.24,86.26,49064.0,76.7817,76.7906,76.7728,76.7906,49064.0
2021-09-03 10:30:00,86.26,86.26,86.25,86.26,40049.0,76.7906,76.7906,76.7817,76.7906,40049.0
2021-09-03 10:35:00,86.26,86.28,86.26,86.27,41098.0,76.7906,76.8084,76.7906,76.7995,41098.0
2021-09-03 10:40:00,86.28,86.3,86.27,86.29,27820.0,76.8084,76.8262,76.7995,76.8173,27820.0
2021-09-03 10:45:00,86.29,86.29,86.25,86.26,35750.0,76.8173,76.8173,76.7817,76.7906,35750.0
2021-09-03 10:50:00,86.26,86.27,86.25,86.26,24648.0,76.7906,76.7995,76.7817,76.7906,24648.0
2021-09-03 10:55:00,86.26,86.26,86.24,86.25,23205.0,76.7906,76.7906,76.7728,76.7817,23205.0
2021-09-03 11:00:00,86.25,86.26,86.24,86.26,38102.0,76.7817,76.7906,76.7728,76.7906,38102.0
2021-09-03 11:05:00,86.26,86.26,86.25,86.26,26277.0,76.7906,76.7906,76.7817,76.7906,26277.0
2021-09-03 11:10:00,86.26,86.27,86.25,86.26,101084.0,76.7906,76.7995,76.7817,76.7906,101084.0
2021-09-03 11:15:00,86.25,86.27,86.25,86.26,129008.0,76.7817,76.7995,76.7817,76.7906,129008.0
2021-09-03 11:20:00,86.26,86.26,86.25,86.26,35081.0,76.7906,76.7906,76.7817,76.7906,35081.0
2021-09-03 11:25:00,86.25,86.27,86.25,86.26,31490.0,76.7817,76.7995,76.7817,76.7906,31490.0
2021-09-03 11:30:00,86.26,86.26,86.25,86.25,23061.0,76.7906,76.7906,76.7817,76.7817,23061.0
2021-09-03 11:35:00,86.26,86.26,86.25,86.26,17025.0,76.7906,76.7906,76.7817,76.7906,17025.0
2021-09-03 11:40:00,86.26,86.26,86.25,86.25,47466.0,76.7906,76.7906,76.7817,76.7817,47466.0
2021-09-03 11:45:00,86.25,86.26,86.25,86.25,24958.0,76.7817,76.7906,76.7817,76.7817,24958.0
2021-09-03 11:50:00,86.26,86.26,86.25,86.26,16463.0,76.7906,76.7906,76.7817,76.7906,16463.0
2021-09-03 11:55:00,86.26,86.26,86.25,86.26,63454.0,76.7906,76.7906,76.7817,76.7906,63454.0
2021-09-03 12:00:00,86.25,86.26,86.25,86.26,45548.0,76.7817,76.7906,76.7817,76.7906,45548.0
2021-09-03 12:05:00,86.26,86.26,86.25,86.26,109166.0,76.7906,76.7906,76.7817,76.7906,109166.0
2021-09-03 12:10:00,86.26,86.26,86.25,86.26,50528.0,76.7906,76.7906,76.7817,76.7906,50528.0
2021-09-03 12:15:00,86.26,86.27,86.25,86.27,37838.0,76.7906,76.7995,76.7817,76.7995,37838.0
2021-09-03 12:20:00,86.27,86.27,86.25,86.26,31529.0,76.7995,76.7995,76.7817,76.7906,31529.0
2021-09-03 12:25:00,86.26,86.27,86.25,86.27,52969.0,76.7906,76.7995,76.7817,76.7995,52969.0
2021-09-03 12:30:00,86.27,86.27,86.26,86.27,19733.0,76.7995,76.7995,76.7906,76.7995,19733.0
2021-09-03 12:35:00,86.27,86.28,86.26,86.27,59163.0,76.7995,76.8084,76.7906,76.7995,59163.0
2021-09-03 12:40:00,86.27,86.28,86.27,86.28,68362.0,76.7995,76.8084,76.7995,76.8084,68362.0
2021-09-03 12:45:00,86.27,86.28,86.27,86.28,70802.0,76.7995,76.8084,76.7995,76.8084,70802.0
2021-09-03 12:50:00,86.28,86.28,86.27,86.27,9864.0,76.8084,76.8084,76.7995,76.7995,9864.0
2021-09-03 12:55:00,86.27,86.28,86.27,86.28,30502.0,76.7995,76.8084,76.7995,76.8084,30502.0
2021-09-03 13:00:00,86.27,86.28,86.26,86.27,24239.0,76.7995,76.8084,76.7906,76.7995,24239.0
2021-09-03 13:05:00,86.26,86.27,86.26,86.27,18230.0,76.7906,76.7995,76.7906,76.7995,18230.0
2021-09-03 13:10:00,86.27,86.27,86.25,86.26,38957.0,76.7995,76.7995,76.7817,76.7906,38957.0
2021-09-03 13:15:00,86.26,86.26,86.25,86.26,7197.0,76.7906,76.7906,76.7817,76.7906,7197.0
2021-09-03 13:20:00,86.26,86.26,86.25,86.26,14286.0,76.7906,76.7906,76.7817,76.7906,14286.0
2021-09-03 13:25:00,86.26,86.27,86.25,86.27,58421.0,76.7906,76.7995,76.7817,76.7995,58421.0
2021-09-03 13:30:00,86.27,86.27,86.26,86.27,9835.0,76.7995,76.7995,76.7906,76.7995,9835.0
2021-09-03 13:35:00,86.27,86.27,86.26,86.27,11436.0,76.7995,76.7995,76.7906,76.7995,11436.0
2021-09-03 13:40:00,86.27,86.27,86.26,86.27,30031.0,76.7995,76.7995,76.7906,76.7995,30031.0
2021-09-03 13:45:00,86.27,86.28,86.26,86.28,30971.0,76.7995,76.8084,76.7906,76.8084,30971.0
2021-09-03 13:50:00,86.28,86.28,86.27,86.28,53836.0,76.8084,76.8084,76.7995,76.8084,53836.0
2021-09-03 13:55:00,86.28,86.28,86.27,86.27,88748.0,76.8084,76.8084,76.7995,76.7995,88748.0
2021-09-03 14:00:00,86.27,86.28,86.27,86.28,23384.0,76.7995,76.8084,76.7995,76.8084,23384.0
2021-09-03 14:05:00,86.28,86.28,86.27,86.28,25293.0,76.8084,76.8084,76.7995,76.8084,25293.0
2021-09-03 14:10:00,86.28,86.28,86.27,86.28,35683.0,76.8084,76.8084,76.7995,76.8084,35683.0
2021-09-03 14:15:00,86.28,86.28,86.27,86.28,17130.0,76.8084,76.8084,76.7995,76.8084,17130.0
2021-09-03 14:20:00,86.27,86.28,86.27,86.28,12094.0,76.7995,76.8084,76.7995,76.8084,12094.0
2021-09-03 14:25:00,86.28,86.28,86.27,86.28,9838.0,76.8084,76.8084,76.7995,76.8084,9838.0
2021-09-03 14:30:00,86.28,86.28,86.27,86.28,10916.0,76.8084,76.8084,76.7995,76.8084,10916.0
2021-09-03 14:35:00,86.28,86.28,86.27,86.28,5946.0,76.8084,76.8084,76.7995,76.8084,5946.0
2021-09-03 14:40:00,86.28,86.28,86.27,86.28,24043.0,76.8084,76.8084,76.7995,76.8084,24043.0
2021-09-03 14:45:00,86.27,86.28,86.27,86.28,19913.0,76.7995,76.8084,76.7995,76.8084,19913.0
2021-09-03 14:50:00,86.27,86.28,86.27,86.27,49007.0,76.7995,76.8084,76.7995,76.7995,49007.0
2021-09-03 14:55:00,86.28,86.29,86.27,86.29,64853.0,76.8084,76.8173,76.7995,76.8173,64853.0
2021-09-03 15:00:00,86.29,86.29,86.28,86.29,25698.0,76.8173,76.8173,76.8084,76.8173,25698.0
2021-09-03 15:05:00,86.29,86.29,86.28,86.29,12472.0,76.8173,76.8173,76.8084,76.8173,12472.0
2021-09-03 15:10:00,86.29,86.29,86.28,86.29,20578.0,76.8173,76.8173,76.8084,76.8173,20578.0
2021-09-03 15:15:00,86.29,86.29,86.28,86.29,93110.0,76.8173,76.8173,76.8084,76.8173,93110.0
2021-09-03 15:20:00,86.29,86.29,86.28,86.29,41653.0,76.8173,76.8173,76.8084,76.8173,41653.0
2021-09-03 15:25:00,86.29,86.29,86.28,86.29,21524.0,76.8173,76.8173,76.8084,76.8173,21524.0
2021-09-03 15:30:00,86.29,86.29,86.28,86.29,59533.0,76.8173,76.8173,76.8084,76.8173,59533.0
2021-09-03 15:35:00,86.29,86.29,86.28,86.29,13684.0,76.8173,76.8173,76.8084,76.8173,13684.0
2021-09-03 15:40:00,86.29,86.29,86.28,86.29,42294.0,76.8173,76.8173,76.8084,76.8173,42294.0
2021-09-03 15:45:00,86.29,86.29,86.28,86.29,20836.0,76.8173,76.8173,76.8084,76.8173,20836.0
2021-09-03 15:50:00,86.28,86.28,86.27,86.28,29440.0,76.8084,76.8084,76.7995,76.8084,29440.0
2021-09-03 15:55:00,86.28,86.28,86.26,86.27,44271.0,76.8084,76.8084,76.7906,76.7995,44271.0
2021-09-07 09:30:00,86.08,86.09,86.06,86.06,280015.0,76.6303,76.6392,76.6125,76.6125,280015.0
2021-09-07 09:35:00,86.06,86.08,86.05,86.06,104660.0,76.6125,76.6303,76.6036,76.6125,104660.0
2021-09-07 09:40:00,86.06,86.07,86.05,86.06,91022.0,76.6125,76.6214,76.6036,76.6125,91022.0
2021-09-07 09:45:00,86.06,86.06,86.04,86.05,67058.0,76.6125,76.6125,76.5947,76.6036,67058.0
2021-09-07 09:50:00,86.04,86.05,86.04,86.05,34800.0,76.5947,76.6036,76.5947,76.6036,34800.0
2021-09-07 09:55:00,86.05,86.05,86.0,86.01,41352.0,76.6036,76.6036,76.5591,76.568,41352.0
2021-09-07 10:00:00,86.0,86.01,85.98,85.98,92073.0,76.5591,76.568,76.5413,76.5413,92073.0
2021-09-07 10:05:00,85.98,85.99,85.96,85.98,44776.0,76.5413,76.5502,76.5235,76.5413,44776.0
2021-09-07 10:10:00,85.98,85.99,85.96,85.98,51419.0,76.5413,76.5502,76.5235,76.5413,51419.0
2021-09-07 10:15:00,85.98,86.0,85.97,85.99,29559.0,76.5413,76.5591,76.5324,76.5502,29559.0
2021-09-07 10:20:00,86.0,86.0,85.98,85.98,26361.0,76.5591,76.5591,76.5413,76.5413,26361.0
2021-09-07 10:25:00,85.98,85.99,85.98,85.99,42201.0,76.5413,76.5502,76.5413,76.5502,42201.0
2021-09-07 10:30:00,85.99,86.01,85.99,86.01,344729.0,76.5502,76.568,76.5502,76.568,344729.0
2021-09-07 10:35:00,86.01,86.01,85.99,86.0,59267.0,76.568,76.568,76.5502,76.5591,59267.0
2021-09-07 10:40:00,86.0,86.01,85.99,86.01,38359.0,76.5591,76.568,76.5502,76.568,38359.0
2021-09-07 10:45:00,86.0,86.01,85.99,86.0,31374.0,76.5591,76.568,76.5502,76.5591,31374.0
2021-09-07 10:50:00,86.0,86.02,85.99,85.99,53617.0,76.5591,76.5769,76.5502,76.5502,53617.0
2021-09-07 10:55:00,86.0,86.0,85.98,85.98,30384.0,76.5591,76.5591,76.5413,76.5413,30384.0
2021-09-07 11:00:00,85.98,85.99,85.97,85.98,78647.0,76.5413,76.5502,76.5324,76.5413,78647.0
2021-09-07 11:05:00,85.98,85.99,85.97,85.98,30938.0,76.5413,76.5502,76.5324,76.5413,30938.0
2021-09-07 11:10:00,85.98,85.99,85.97,85.98,46622.0,76.5413,76.5502,76.5324,76.5413,46622.0
2021-09-07 11:15:00,85.98,85.99,85.97,85.98,15629.0,76.5413,76.5502,76.5324,76.5413,15629.0
2021-09-07 11:20:00,85.98,85.99,85.97,85.98,91922.0,76.5413,76.5502,76.5324,76.5413,91922.0
2021-09-07 11:25:00,85.98,85.99,85.97,85.98,32580.0,76.5413,76.5502,76.5324,76.5413,32580.0
2021-09-07 11:30:00,85.98,86.0,85.97,86.0,47492.0,76.5413,76.5591,76.5324,76.5591,47492.0
2021-09-07 11:35:00,86.0,86.01,85.98,86.01,113362.0,76.5591,76.568,76.5413,76.568,113362.0
2021-09-07 11:40:00,86.01,86.02,86.0,86.02,35931.0,76.568,76.5769,76.5591,76.5769,35931.0
2021-09-07 11:45:00,86.02,86.03,86.01,86.03,32949.0,76.5769,76.5858,76.568,76.5858,32949.0
2021-09-07 11:50:00,86.03,86.04,86.02,86.04,15800.0,76.5858,76.5947,76.5769,76.5947,15800.0
2021-09-07 11:55:00,86.04,86.05,86.03,86.03,47598.0,76.5947,76.6036,76.5858,76.5858,47598.0
2021-09-07 12:00:00,86.04,86.05,86.03,86.05,23143.0,76.5947,76.6036,76.5858,76.6036,23143.0
2021-09-07 12:05:00,86.04,86.05,86.03,86.05,58217.0,76.5947,76.6036,76.5858,76.6036,58217.0
2021-09-07 12:10:00,86.05,86.05,86.04,86.05,13741.0,76.6036,76.6036,76.5947,76.6036,13741.0
2021-09-07 12:15:00,86.04,86.05,86.03,86.04,23198.0,76.5947,76.6036,76.5858,76.5947,23198.0
2021-09-07 12:20:00,86.04,86.05,86.03,86.05,41191.0,76.5947,76.6036,76.5858,76.6036,41191.0
2021-09-07 12:25:00,86.04,86.05,86.04,86.05,9215.0,76.5947,76.6036,76.5947,76.6036,9215.0
2021-09-07 12:30:00,86.05,86.05,86.03,86.04,20330.0,76.6036,76.6036,76.5858,76.5947,20330.0
2021-09-07 12:35:00,86.04,86.05,86.03,86.05,13497.0,76.5947,76.6036,76.5858,76.6036,13497.0
2021-09-07 12:40:00,86.05,86.05,86.04,86.05,21062.0,76.6036,76.6036,76.5947,76.6036,21062.0
2021-09-07 12:45:00,86.05,86.05,86.04,86.05,8491.0,76.6036,76.6036,76.5947,76.6036,8491.0
2021-09-07 12:50:00,86.04,86.05,86.04,86.05,24889.0,76.5947,76.6036,76.5947,76.6036,24889.0
2021-09-07 12:55:00,86.05,86.05,86.04,86.04,15407.0,76.6036,76.6036,76.5947,76.5947,15407.0
2021-09-07 13:00:00,86.04,86.05,86.04,86.05,15900.0,76.5947,76.6036,76.5947,76.6036,15900.0
2021-09-07 13:05:00,86.05,86.05,86.04,86.04,28120.0,76.6036,76.6036,76.5947,76.5947,28120.0
2021-09-07 13:10:00,86.04,86.05,86.03,86.03,29927.0,76.5947,76.6036,76.5858,76.5858,29927.0
2021-09-07 13:15:00,86.03,86.04,86.02,86.03,31021.0,76.5858,76.5947,76.5769,76.5858,31021.0
2021-09-07 13:20:00,86.03,86.03,86.02,86.03,11845.0,76.5858,76.5858,76.5769,76.5858,11845.0
2021-09-07 13:25:00,86.02,86.03,86.02,86.03,44754.0,76.5769,76.5858,76.5769,76.5858,44754.0
2021-09-07 13:30:00,86.03,86.05,86.02,86.05,95875.0,76.5858,76.6036,76.5769,76.6036,95875.0
2021-09-07 13:35:00,86.05,86.05,86.04,86.05,17161.0,76.6036,76.6036,76.5947,76.6036,17161.0
2021-09-07 13:40:00,86.05,86.06,86.04,86.06,40885.0,76.6036,76.6125,76.5947,76.6125,40885.0
2021-09-07 13:45:00,86.05,86.06,86.05,86.06,15678.0,76.6036,76.6125,76.6036,76.6125,15678.0
2021-09-07 13:50:00,86.06,86.06,86.05,86.05,50408.0,76.6125,76.6125,76.6036,76.6036,50408.0
2021-09-07 13:55:00,86.05,86.06,86.05,86.06,20525.0,76.6036,76.6125,76.6036,76.6125,20525.0
2021-09-07 14:00:00,86.06,86.07,86.05,86.06,15113.0,76.6125,76.6214,76.6036,76.6125,15113.0
2021-09-07 14:05:00,86.07,86.08,86.06,86.08,26355.0,76.6214,76.6303,76.6125,76.6303,26355.0
2021-09-07 14:10:00,86.08,86.09,86.07,86.08,35894.0,76.6303,76.6392,76.6214,76.6303,35894.0
2021-09-07 14:15:00,86.08,86.08,86.07,86.07,18158.0,76.6303,76.6303,76.6214,76.6214,18158.0
2021-09-07 14:20:00,86.08,86.09,86.07,86.09,22512.0,76.6303,76.6392,76.6214,76.6392,22512.0
2021-09-07 14:25:00,86.09,86.1,86.08,86.09,15342.0,76.6392,76.6481,76.6303,76.6392,15342.0
2021-09-07 14:30:00,86.1,86.1,86.07,86.08,24327.0,76.6481,76.6481,76.6214,76.6303,24327.0
2021-09-07 14:35:00,86.08,86.08,86.07,86.08,26740.0,76.6303,76.6303,76.6214,76.6303,26740.0
2021-09-07 14:40:00,86.08,86.08,86.05,86.06,40057.0,76.6303,76.6303,76.6036,76.6125,40057.0
2021-09-07 14:45:00,86.06,86.07,86.04,86.05,26209.0,76.6125,76.6214,76.5947,76.6036,26209.0
2021-09-07 14:50:00,86.05,86.05,86.03,86.04,28719.0,76.6036,76.6036,76.5858,76.5947,28719.0
2021-09-07 14:55:00,86.05,86.06,86.03,86.04,112191.0,76.6036,76.6125,76.5858,76.5947,112191.0
2021-09-07 15:00:00,86.04,86.04,86.03,86.04,37931.0,76.5947,76.5947,76.5858,76.5947,37931.0
2021-09-07 15:05:00,86.04,86.04,86.03,86.03,24971.0,76.5947,76.5947,76.5858,76.5858,24971.0
2021-09-07 15:10:00,86.04,86.04,86.03,86.04,35841.0,76.5947,76.5947,76.5858,76.5947,35841.0
2021-09-07 15:15:00,86.04,86.04,86.02,86.03,49841.0,76.5947,76.5947,76.5769,76.5858,49841.0
2021-09-07 15:20:00,86.03,86.04,86.02,86.04,39899.0,76.5858,76.5947,76.5769,76.5947,39899.0
2021-09-07 15:25:00,86.04,86.04,86.03,86.03,24819.0,76.5947,76.5947,76.5858,76.5858,24819.0
2021-09-07 15:30:00,86.04,86.04,86.03,86.04,75301.0,76.5947,76.5947,76.5858,76.5947,75301.0
2021-09-07 15:35:00,86.04,86.04,86.03,86.04,48397.0,76.5947,76.5947,76.5858,76.5947,48397.0
2021-09-07 15:40:00,86.04,86.04,86.03,86.03,25985.0,76.5947,76.5947,76.5858,76.5858,25985.0
2021-09-07 15:45:00,86.04,86.04,86.02,86.03,80851.0,76.5947,76.5947,76.5769,76.5858,80851.0
2021-09-07 15:50:00,86.03,86.03,86.02,86.02,24482.0,76.5858,76.5858,76.5769,76.5769,24482.0
2021-09-07 15:55:00,86.03,86.03,86.02,86.03,56264.0,76.5858,76.5858,76.5769,76.5858,56264.0
2021-09-08 09:30:00,86.13,86.15,86.11,86.15,112469.0,76.6748,76.6926,76.657,76.6926,112469.0
2021-09-08 09:35:00,86.15,86.15,86.12,86.13,74671.0,76.6926,76.6926,76.6659,76.6748,74671.0
2021-09-08 09:40:00,86.12,86.13,86.11,86.13,18699.0,76.6659,76.6748,76.657,76.6748,18699.0
2021-09-08 09:45:00,86.12,86.12,86.1,86.12,29169.0,76.6659,76.6659,76.6481,76.6659,29169.0
2021-09-08 09:50:00,86.12,86.13,86.11,86.13,30520.0,76.6659,76.6748,76.657,76.6748,30520.0
2021-09-08 09:55:00,86.13,86.13,86.12,86.12,11557.0,76.6748,76.6748,76.6659,76.6659,11557.0
2021-09-08 10:00:00,86.12,86.12,86.09,86.11,25201.0,76.6659,76.6659,76.6392,76.657,25201.0
2021-09-08 10:05:00,86.11,86.13,86.1,86.11,57367.0,76.657,76.6748,76.6481,76.657,57367.0
2021-09-08 10:10:00,86.12,86.13,86.11,86.12,109939.0,76.6659,76.6748,76.657,76.6659,109939.0
2021-09-08 10:15:00,86.12,86.12,86.11,86.11,22471.0,76.6659,76.6659,76.657,76.657,22471.0
2021-09-08 10:20:00,86.12,86.12,86.11,86.12,15859.0,76.6659,76.6659,76.657,76.6659,15859.0
2021-09-08 10:25:00,86.12,86.13,86.11,86.12,36786.0,76.6659,76.6748,76.657,76.6659,36786.0
2021-09-08 10:30:00,86.12,86.13,86.11,86.13,29812.0,76.6659,76.6748,76.657,76.6748,29812.0
2021-09-08 10:35:00,86.12,86.14,86.12,86.14,21625.0,76.6659,76.6837,76.6659,76.6837,21625.0
2021-09-08 10:40:00,86.14,86.14,86.13,86.14,12442.0,76.6837,76.6837,76.6748,76.6837,12442.0
2021-09-08 10:45:00,86.14,86.15,86.12,86.13,82707.0,76.6837,76.6926,76.6659,76.6748,82707.0
2021-09-08 10:50:00,86.13,86.13,86.11,86.12,33127.0,76.6748,76.6748,76.657,76.6659,33127.0
2021-09-08 10:55:00,86.13,86.13,86.11,86.12,101056.0,76.6748,76.6748,76.657,76.6659,101056.0
2021-09-08 11:00:00,86.12,86.13,86.1,86.12,157727.0,76.6659,76.6748,76.6481,76.6659,157727.0
2021-09-08 11:05:00,86.12,86.13,86.11,86.13,37364.0,76.6659,76.6748,76.657,76.6748,37364.0
2021-09-08 11:10:00,86.12,86.13,86.1,86.12,61606.0,76.6659,76.6748,76.6481,76.6659,61606.0
2021-09-08 11:15:00,86.12,86.12,86.1,86.1,30110.0,76.6659,76.6659,76.6481,76.6481,30110.0
2021-09-08 11:20:00,86.11,86.11,86.09,86.09,31264.0,76.657,76.657,76.6392,76.6392,31264.0
2021-09-08 11:25:00,86.09,86.1,86.09,86.09,19168.0,76.6392,76.6481,76.6392,76.6392,19168.0
2021-09-08 11:30:00,86.09,86.11,86.09,86.1,36399.0,76.6392,76.657,76.6392,76.6481,36399.0
2021-09-08 11:35:00,86.11,86.11,86.1,86.11,16386.0,76.657,76.657,76.6481,76.657,16386.0
2021-09-08 11:40:00,86.11,86.11,86.1,86.1,15922.0,76.657,76.657,76.6481,76.6481,15922.0
2021-09-08 11:45:00,86.11,86.12,86.1,86.12,14841.0,76.657,76.6659,76.6481,76.6659,14841.0
2021-09-08 11:50:00,86.12,86.13,86.11,86.12,17550.0,76.6659,76.6748,76.657,76.6659,17550.0
2021-09-08 11:55:00,86.12,86.12,86.11,86.12,13371.0,76.6659,76.6659,76.657,76.6659,13371.0
2021-09-08 12:00:00,86.12,86.13,86.11,86.13,13715.0,76.6659,76.6748,76.657,76.6748,13715.0
2021-09-08 12:05:00,86.13,86.13,86.12,86.12,32944.0,76.6748,76.6748,76.6659,76.6659,32944.0
2021-09-08 12:10:00,86.13,86.13,86.12,86.13,13804.0,76.6748,76.6748,76.6659,76.6748,13804.0
2021-09-08 12:15:00,86.13,86.13,86.12,86.13,54129.0,76.6748,76.6748,76.6659,76.6748,54129.0
2021-09-08 12:20:00,86.13,86.13,86.12,86.13,52991.0,76.6748,76.6748,76.6659,76.6748,52991.0
2021-09-08 12:25:00,86.13,86.13,86.12,86.13,15457.0,76.6748,76.6748,76.6659,76.6748,15457.0
2021-09-08 12:30:00,86.13,86.14,86.12,86.14,90034.0,76.6748,76.6837,76.6659,76.6837,90034.0
2021-09-08 12:35:00,86.13,86.14,86.13,86.14,17739.0,76.6748,76.6837,76.6748,76.6837,17739.0
2021-09-08 12:40:00,86.13,86.14,86.12,86.13,10591.0,76.6748,76.6837,76.6659,76.6748,10591.0
2021-09-08 12:45:00,86.13,86.14,86.12,86.14,50825.0,76.6748,76.6837,76.6659,76.6837,50825.0
2021-09-08 12:50:00,86.14,86.15,86.13,86.15,62316.0,76.6837,76.6926,76.6748,76.6926,62316.0
2021-09-08 12:55:00,86.15,86.15,86.13,86.14,19968.0,76.6926,76.6926,76.6748,76.6837,19968.0
2021-09-08 13:00:00,86.14,86.18,86.13,86.17,200106.0,76.6837,76.7194,76.6748,76.7105,200106.0
2021-09-08 13:05:00,86.16,86.18,86.16,86.17,23193.0,76.7016,76.7194,76.7016,76.7105,23193.0
2021-09-08 13:10:00,86.17,86.18,86.16,86.18,19272.0,76.7105,76.7194,76.7016,76.7194,19272.0
2021-09-08 13:15:00,86.18,86.18,86.16,86.17,17697.0,76.7194,76.7194,76.7016,76.7105,17697.0
2021-09-08 13:20:00,86.17,86.18,86.17,86.18,28871.0,76.7105,76.7194,76.7105,76.7194,28871.0
2021-09-08 13:25:00,86.18,86.21,86.17,86.2,43558.0,76.7194,76.7461,76.7105,76.7372,43558.0
2021-09-08 13:30:00,86.2,86.2,86.19,86.2,27937.0,76.7372,76.7372,76.7283,76.7372,27937.0
2021-09-08 13:35:00,86.2,86.2,86.19,86.2,21197.0,76.7372,76.7372,76.7283,76.7372,21197.0
2021-09-08 13:40:00,86.2,86.22,86.19,86.22,17647.0,76.7372,76.755,76.7283,76.755,17647.0
2021-09-08 13:45:00,86.22,86.23,86.21,86.23,13631.0,76.755,76.7639,76.7461,76.7639,13631.0
2021-09-08 13:50:00,86.22,86.23,86.2,86.22,30295.0,76.755,76.7639,76.7372,76.755,30295.0
2021-09-08 13:55:00,86.22,86.22,86.2,86.21,33306.0,76.755,76.755,76.7372,76.7461,33306.0
2021-09-08 14:00:00,86.2,86.22,86.2,86.21,118082.0,76.7372,76.755,76.7372,76.7461,118082.0
2021-09-08 14:05:00,86.21,86.23,86.21,86.23,34764.0,76.7461,76.7639,76.7461,76.7639,34764.0
2021-09-08 14:10:00,86.23,86.25,86.22,86.25,41929.0,76.7639,76.7817,76.755,76.7817,41929.0
2021-09-08 14:15:00,86.25,86.25,86.24,86.25,16465.0,76.7817,76.7817,76.7728,76.7817,16465.0
2021-09-08 14:20:00,86.24,86.25,86.23,86.23,38796.0,76.7728,76.7817,76.7639,76.7639,38796.0
2021-09-08 14:25:00,86.23,86.24,86.23,86.23,18758.0,76.7639,76.7728,76.7639,76.7639,18758.0
2021-09-08 14:30:00,86.23,86.24,86.22,86.23,44278.0,76.7639,76.7728,76.755,76.7639,44278.0
2021-09-08 14:35:00,86.23,86.24,86.22,86.23,116037.0,76.7639,76.7728,76.755,76.7639,116037.0
2021-09-08 14:40:00,86.23,86.25,86.23,86.24,22217.0,76.7639,76.7817,76.7639,76.7728,22217.0
2021-09-08 14:45:00,86.24,86.25,86.23,86.23,47463.0,76.7728,76.7817,76.7639,76.7639,47463.0
2021-09-08 14:50:00,86.23,86.24,86.22,86.23,71309.0,76.7639,76.7728,76.755,76.7639,71309.0
2021-09-08 14:55:00,86.23,86.23,86.2,86.21,99677.0,76.7639,76.7639,76.7372,76.7461,99677.0
2021-09-08 15:00:00,86.21,86.22,86.21,86.22,24108.0,76.7461,76.755,76.7461,76.755,24108.0
2021-09-08 15:05:00,86.22,86.22,86.21,86.22,41140.0,76.755,76.755,76.7461,76.755,41140.0
2021-09-08 15:10:00,86.22,86.22,86.21,86.22,39437.0,76.755,76.755,76.7461,76.755,39437.0
2021-09-08 15:15:00,86.22,86.22,86.21,86.22,48639.0,76.755,76.755,76.7461,76.755,48639.0
2021-09-08 15:20:00,86.22,86.22,86.21,86.21,43558.0,76.755,76.755,76.7461,76.7461,43558.0
2021-09-08 15:25:00,86.22,86.22,86.21,86.22,29090.0,76.755,76.755,76.7461,76.755,29090.0
2021-09-08 15:30:00,86.22,86.23,86.21,86.22,68445.0,76.755,76.7639,76.7461,76.755,68445.0
2021-09-08 15:35:00,86.22,86.23,86.22,86.22,81830.0,76.755,76.7639,76.755,76.755,81830.0
2021-09-08 15:40:00,86.23,86.23,86.21,86.21,79830.0,76.7639,76.7639,76.7461,76.7461,79830.0
2021-09-08 15:45:00,86.21,86.22,86.2,86.2,102399.0,76.7461,76.755,76.7372,76.7372,102399.0
2021-09-08 15:50:00,86.2,86.21,86.2,86.2,56509.0,76.7372,76.7461,76.7372,76.7372,56509.0
2021-09-08 15:55:00,86.2,86.21,86.18,86.19,175299.0,76.7372,76.7461,76.7194,76.7283,175299.0
2021-09-09 09:30:00,86.26,86.29,86.25,86.25,105779.0,76.7906,76.8173,76.7817,76.7817,105779.0
2021-09-09 09:35:00,86.26,86.28,86.25,86.26,71583.0,76.7906,76.8084,76.7817,76.7906,71583.0
2021-09-09 09:40:00,86.27,86.27,86.25,86.25,47983.0,76.7995,76.7995,76.7817,76.7817,47983.0
2021-09-09 09:45:00,86.25,86.26,86.24,86.26,66445.0,76.7817,76.7906,76.7728,76.7906,66445.0
2021-09-09 09:50:00,86.26,86.26,86.23,86.23,13678.0,76.7906,76.7906,76.7639,76.7639,13678.0
2021-09-09 09:55:00,86.23,86.24,86.19,86.21,42222.0,76.7639,76.7728,76.7283,76.7461,42222.0
2021-09-09 10:00:00,86.22,86.23,86.19,86.23,29963.0,76.755,76.7639,76.7283,76.7639,29963.0
2021-09-09 10:05:00,86.23,86.24,86.22,86.23,32901.0,76.7639,76.7728,76.755,76.7639,32901.0
2021-09-09 10:10:00,86.23,86.25,86.23,86.23,19804.0,76.7639,76.7817,76.7639,76.7639,19804.0
2021-09-09 10:15:00,86.23,86.26,86.23,86.25,258060.0,76.7639,76.7906,76.7639,76.7817,258060.0
2021-09-09 10:20:00,86.25,86.27,86.24,86.26,40176.0,76.7817,76.7995,76.7728,76.7906,40176.0
2021-09-09 10:25:00,86.26,86.28,86.25,86.26,73711.0,76.7906,76.8084,76.7817,76.7906,73711.0
2021-09-09 10:30:00,86.26,86.27,86.24,86.25,47080.0,76.7906,76.7995,76.7728,76.7817,47080.0
2021-09-09 10:35:00,86.26,86.26,86.24,86.25,52563.0,76.7906,76.7906,76.7728,76.7817,52563.0
2021-09-09 10:40:00,86.25,86.26,86.24,86.26,35474.0,76.7817,76.7906,76.7728,76.7906,35474.0
2021-09-09 10:45:00,86.26,86.27,86.25,86.27,14020.0,76.7906,76.7995,76.7817,76.7995,14020.0
2021-09-09 10:50:00,86.26,86.28,86.26,86.27,80003.0,76.7906,76.8084,76.7906,76.7995,80003.0
2021-09-09 10:55:00,86.27,86.27,86.26,86.27,25293.0,76.7995,76.7995,76.7906,76.7995,25293.0
2021-09-09 11:00:00,86.27,86.28,86.26,86.26,90384.0,76.7995,76.8084,76.7906,76.7906,90384.0
2021-09-09 11:05:00,86.27,86.27,86.26,86.27,220985.0,76.7995,76.7995,76.7906,76.7995,220985.0
2021-09-09 11:10:00,86.27,86.29,86.26,86.28,68180.0,76.7995,76.8173,76.7906,76.8084,68180.0
2021-09-09 11:15:00,86.29,86.32,86.28,86.32,38475.0,76.8173,76.844,76.8084,76.844,38475.0
2021-09-09 11:20:00,86.33,86.34,86.32,86.33,34003.0,76.8529,76.8618,76.844,76.8529,34003.0
2021-09-09 11:25:00,86.34,86.34,86.32,86.33,124536.0,76.8618,76.8618,76.844,76.8529,124536.0
2021-09-09 11:30:00,86.33,86.34,86.32,86.33,24937.0,76.8529,76.8618,76.844,76.8529,24937.0
2021-09-09 11:35:00,86.33,86.34,86.32,86.34,55387.0,76.8529,76.8618,76.844,76.8618,55387.0
2021-09-09 11:40:00,86.34,86.34,86.32,86.33,42300.0,76.8618,76.8618,76.844,76.8529,42300.0
2021-09-09 11:45:00,86.33,86.33,86.32,86.33,23085.0,76.8529,76.8529,76.844,76.8529,23085.0
2021-09-09 11:50:00,86.33,86.34,86.32,86.34,45923.0,76.8529,76.8618,76.844,76.8618,45923.0
2021-09-09 11:55:00,86.34,86.34,86.33,86.34,55807.0,76.8618,76.8618,76.8529,76.8618,55807.0
2021-09-09 12:00:00,86.34,86.35,86.33,86.34,91254.0,76.8618,76.8707,76.8529,76.8618,91254.0
2021-09-09 12:05:00,86.33,86.34,86.33,86.34,9045.0,76.8529,76.8618,76.8529,76.8618,9045.0
2021-09-09 12:10:00,86.34,86.35,86.33,86.34,60845.0,76.8618,76.8707,76.8529,76.8618,60845.0
2021-09-09 12:15:00,86.34,86.35,86.33,86.34,68563.0,76.8618,76.8707,76.8529,76.8618,68563.0
2021-09-09 12:20:00,86.34,86.35,86.34,86.34,20981.0,76.8618,76.8707,76.8618,76.8618,20981.0
2021-09-09 12:25:00,86.34,86.36,86.34,86.36,26335.0,76.8618,76.8796,76.8618,76.8796,26335.0
2021-09-09 12:30:00,86.36,86.36,86.35,86.35,94726.0,76.8796,76.8796,76.8707,76.8707,94726.0
2021-09-09 12:35:00,86.36,86.36,86.34,86.34,108033.0,76.8796,76.8796,76.8618,76.8618,108033.0
2021-09-09 12:40:00,86.34,86.35,86.34,86.35,52382.0,76.8618,76.8707,76.8618,76.8707,52382.0
2021-09-09 12:45:00,86.34,86.35,86.34,86.35,59956.0,76.8618,76.8707,76.8618,76.8707,59956.0
2021-09-09 12:50:00,86.35,86.36,86.34,86.36,28004.0,76.8707,76.8796,76.8618,76.8796,28004.0
2021-09-09 12:55:00,86.35,86.36,86.35,86.36,17109.0,76.8707,76.8796,76.8707,76.8796,17109.0
2021-09-09 13:00:00,86.36,86.45,86.36,86.44,355886.0,76.8796,76.9597,76.8796,76.9508,355886.0
2021-09-09 13:05:00,86.43,86.49,86.43,86.48,71418.0,76.9419,76.9953,76.9419,76.9864,71418.0
2021-09-09 13:10:00,86.48,86.51,86.47,86.51,68578.0,76.9864,77.0131,76.9775,77.0131,68578.0
2021-09-09 13:15:00,86.51,86.51,86.46,86.47,100370.0,77.0131,77.0131,76.9686,76.9775,100370.0
2021-09-09 13:20:00,86.48,86.5,86.47,86.48,139663.0,76.9864,77.0042,76.9775,76.9864,139663.0
2021-09-09 13:25:00,86.48,86.49,86.46,86.47,93859.0,76.9864,76.9953,76.9686,76.9775,93859.0
2021-09-09 13:30:00,86.47,86.47,86.45,86.47,57255.0,76.9775,76.9775,76.9597,76.9775,57255.0
2021-09-09 13:35:00,86.47,86.49,86.46,86.48,78871.0,76.9775,76.9953,76.9686,76.9864,78871.0
2021-09-09 13:40:00,86.48,86.48,86.46,86.48,88858.0,76.9864,76.9864,76.9686,76.9864,88858.0
2021-09-09 13:45:00,86.48,86.48,86.47,86.48,17016.0,76.9864,76.9864,76.9775,76.9864,17016.0
2021-09-09 13:50:00,86.48,86.5,86.47,86.48,68717.0,76.9864,77.0042,76.9775,76.9864,68717.0
2021-09-09 13:55:00,86.48,86.5,86.48,86.49,120480.0,76.9864,77.0042,76.9864,76.9953,120480.0
2021-09-09 14:00:00,86.5,86.5,86.49,86.5,19033.0,77.0042,77.0042,76.9953,77.0042,19033.0
2021-09-09 14:05:00,86.5,86.5,86.49,86.5,17910.0,77.0042,77.0042,76.9953,77.0042,17910.0
2021-09-09 14:10:00,86.5,86.5,86.49,86.5,50190.0,77.0042,77.0042,76.9953,77.0042,50190.0
2021-09-09 14:15:00,86.5,86.5,86.48,86.48,34223.0,77.0042,77.0042,76.9864,76.9864,34223.0
2021-09-09 14:20:00,86.48,86.5,86.48,86.5,20441.0,76.9864,77.0042,76.9864,77.0042,20441.0
2021-09-09 14:25:00,86.5,86.5,86.48,86.48,59022.0,77.0042,77.0042,76.9864,76.9864,59022.0
2021-09-09 14:30:00,86.48,86.49,86.47,86.48,28879.0,76.9864,76.9953,76.9775,76.9864,28879.0
2021-09-09 14:35:00,86.48,86.49,86.47,86.47,24369.0,76.9864,76.9953,76.9775,76.9775,24369.0
2021-09-09 14:40:00,86.48,86.48,86.44,86.45,58781.0,76.9864,76.9864,76.9508,76.9597,58781.0
2021-09-09 14:45:00,86.45,86.45,86.43,86.45,36822.0,76.9597,76.9597,76.9419,76.9597,36822.0
2021-09-09 14:50:00,86.45,86.46,86.44,86.45,57427.0,76.9597,76.9686,76.9508,76.9597,57427.0
2021-09-09 14:55:00,86.45,86.46,86.44,86.46,48183.0,76.9597,76.9686,76.9508,76.9686,48183.0
2021-09-09 15:00:00,86.46,86.46,86.42,86.42,74052.0,76.9686,76.9686,76.933,76.933,74052.0
2021-09-09 15:05:00,86.43,86.46,86.42,86.45,83982.0,76.9419,76.9686,76.933,76.9597,83982.0
2021-09-09 15:10:00,86.45,86.46,86.45,86.45,72452.0,76.9597,76.9686,76.9597,76.9597,72452.0
2021-09-09 15:15:00,86.45,86.48,86.45,86.48,53190.0,76.9597,76.9864,76.9597,76.9864,53190.0
2021-09-09 15:20:00,86.47,86.47,86.45,86.46,22284.0,76.9775,76.9775,76.9597,76.9686,22284.0
2021-09-09 15:25:00,86.46,86.47,86.45,86.47,98055.0,76.9686,76.9775,76.9597,76.9775,98055.0
2021-09-09 15:30:00,86.47,86.47,86.46,86.47,38610.0,76.9775,76.9775,76.9686,76.9775,38610.0
2021-09-09 15:35:00,86.47,86.47,86.45,86.46,26128.0,76.9775,76.9775,76.9597,76.9686,26128.0
2021-09-09 15:40:00,86.45,86.47,86.45,86.47,16741.0,76.9597,76.9775,76.9597,76.9775,16741.0
2021-09-09 15:45:00,86.47,86.47,86.45,86.45,146734.0,76.9775,76.9775,76.9597,76.9597,146734.0
2021-09-09 15:50:00,86.45,86.46,86.45,86.45,29419.0,76.9597,76.9686,76.9597,76.9597,29419.0
2021-09-09 15:55:00,86.46,86.48,86.45,86.48,305307.0,76.9686,76.9864,76.9597,76.9864,305307.0
2021-09-10 09:30:00,86.33,86.37,86.32,86.35,205711.0,76.8529,76.8885,76.844,76.8707,205711.0
2021-09-10 09:35:00,86.34,86.37,86.34,86.36,55124.0,76.8618,76.8885,76.8618,76.8796,55124.0
2021-09-10 09:40:00,86.36,86.38,86.35,86.38,32000.0,76.8796,76.8974,76.8707,76.8974,32000.0
2021-09-10 09:45:00,86.38,86.38,86.32,86.34,81817.0,76.8974,76.8974,76.844,76.8618,81817.0
2021-09-10 09:50:00,86.34,86.35,86.33,86.34,35738.0,76.8618,76.8707,76.8529,76.8618,35738.0
2021-09-10 09:55:00,86.34,86.35,86.33,86.34,7670.0,76.8618,76.8707,76.8529,76.8618,7670.0
2021-09-10 10:00:00,86.34,86.36,86.34,86.36,36754.0,76.8618,76.8796,76.8618,76.8796,36754.0
2021-09-10 10:05:00,86.36,86.36,86.35,86.35,11999.0,76.8796,76.8796,76.8707,76.8707,11999.0
2021-09-10 10:10:00,86.36,86.36,86.34,86.36,20902.0,76.8796,76.8796,76.8618,76.8796,20902.0
2021-09-10 10:15:00,86.35,86.35,86.32,86.33,20461.0,76.8707,76.8707,76.844,76.8529,20461.0
2021-09-10 10:20:00,86.33,86.34,86.32,86.34,50160.0,76.8529,76.8618,76.844,76.8618,50160.0
2021-09-10 10:25:00,86.33,86.33,86.32,86.32,25789.0,76.8529,76.8529,76.844,76.844,25789.0
2021-09-10 10:30:00,86.32,86.33,86.32,86.33,15326.0,76.844,76.8529,76.844,76.8529,15326.0
2021-09-10 10:35:00,86.32,86.33,86.3,86.31,39267.0,76.844,76.8529,76.8262,76.8351,39267.0
2021-09-10 10:40:00,86.31,86.32,86.3,86.31,20637.0,76.8351,76.844,76.8262,76.8351,20637.0
2021-09-10 10:45:00,86.31,86.32,86.31,86.31,36977.0,76.8351,76.844,76.8351,76.8351,36977.0
2021-09-10 10:50:00,86.32,86.32,86.3,86.31,25969.0,76.844,76.844,76.8262,76.8351,25969.0
2021-09-10 10:55:00,86.31,86.34,86.31,86.33,39137.0,76.8351,76.8618,76.8351,76.8529,39137.0
2021-09-10 11:00:00,86.33,86.33,86.31,86.31,44182.0,76.8529,76.8529,76.8351,76.8351,44182.0
2021-09-10 11:05:00,86.32,86.33,86.31,86.33,34119.0,76.844,76.8529,76.8351,76.8529,34119.0
2021-09-10 11:10:00,86.32,86.33,86.31,86.31,27232.0,76.844,76.8529,76.8351,76.8351,27232.0
2021-09-10 11:15:00,86.31,86.32,86.3,86.31,70150.0,76.8351,76.844,76.8262,76.8351,70150.0
2021-09-10 11:20:00,86.31,86.31,86.29,86.3,19961.0,76.8351,76.8351,76.8173,76.8262,19961.0
2021-09-10 11:25:00,86.29,86.3,86.27,86.28,54126.0,76.8173,76.8262,76.7995,76.8084,54126.0
2021-09-10 11:30:00,86.28,86.28,86.25,86.25,66308.0,76.8084,76.8084,76.7817,76.7817,66308.0
2021-09-10 11:35:00,86.26,86.26,86.22,86.23,63427.0,76.7906,76.7906,76.755,76.7639,63427.0
2021-09-10 11:40:00,86.22,86.23,86.22,86.23,16508.0,76.755,76.7639,76.755,76.7639,16508.0
2021-09-10 11:45:00,86.23,86.23,86.2,86.21,56358.0,76.7639,76.7639,76.7372,76.7461,56358.0
2021-09-10 11:50:00,86.21,86.21,86.19,86.21,37543.0,76.7461,76.7461,76.7283,76.7461,37543.0
2021-09-10 11:55:00,86.21,86.23,86.2,86.23,82458.0,76.7461,76.7639,76.7372,76.7639,82458.0
2021-09-10 12:00:00,86.23,86.23,86.21,86.22,11909.0,76.7639,76.7639,76.7461,76.755,11909.0
2021-09-10 12:05:00,86.21,86.23,86.21,86.23,26837.0,76.7461,76.7639,76.7461,76.7639,26837.0
2021-09-10 12:10:00,86.23,86.25,86.22,86.23,15785.0,76.7639,76.7817,76.755,76.7639,15785.0
2021-09-10 12:15:00,86.23,86.24,86.23,86.23,9829.0,76.7639,76.7728,76.7639,76.7639,9829.0
2021-09-10 12:20:00,86.23,86.24,86.23,86.23,52138.0,76.7639,76.7728,76.7639,76.7639,52138.0
2021-09-10 12:25:00,86.23,86.24,86.23,86.23,20813.0,76.7639,76.7728,76.7639,76.7639,20813.0
2021-09-10 12:30:00,86.23,86.25,86.23,86.25,100245.0,76.7639,76.7817,76.7639,76.7817,100245.0
2021-09-10 12:35:00,86.24,86.25,86.24,86.25,18028.0,76.7728,76.7817,76.7728,76.7817,18028.0
2021-09-10 12:40:00,86.25,86.25,86.24,86.25,16513.0,76.7817,76.7817,76.7728,76.7817,16513.0
2021-09-10 12:45:00,86.25,86.25,86.24,86.25,65212.0,76.7817,76.7817,76.7728,76.7817,65212.0
2021-09-10 12:50:00,86.25,86.25,86.24,86.25,46930.0,76.7817,76.7817,76.7728,76.7817,46930.0
2021-09-10 12:55:00,86.25,86.26,86.24,86.26,42614.0,76.7817,76.7906,76.7728,76.7906,42614.0
2021-09-10 13:00:00,86.25,86.27,86.25,86.27,10004.0,76.7817,76.7995,76.7817,76.7995,10004.0
2021-09-10 13:05:00,86.26,86.28,86.26,86.27,21308.0,76.7906,76.8084,76.7906,76.7995,21308.0
2021-09-10 13:10:00,86.28,86.28,86.26,86.26,69074.0,76.8084,76.8084,76.7906,76.7906,69074.0
2021-09-10 13:15:00,86.26,86.27,86.25,86.25,35725.0,76.7906,76.7995,76.7817,76.7817,35725.0
2021-09-10 13:20:00,86.25,86.26,86.25,86.26,42460.0,76.7817,76.7906,76.7817,76.7906,42460.0
2021-09-10 13:25:00,86.25,86.26,86.25,86.26,13214.0,76.7817,76.7906,76.7817,76.7906,13214.0
2021-09-10 13:30:00,86.26,86.26,86.25,86.26,15946.0,76.7906,76.7906,76.7817,76.7906,15946.0
2021-09-10 13:35:00,86.26,86.27,86.25,86.26,16235.0,76.7906,76.7995,76.7817,76.7906,16235.0
2021-09-10 13:40:00,86.27,86.27,86.26,86.27,24888.0,76.7995,76.7995,76.7906,76.7995,24888.0
2021-09-10 13:45:00,86.27,86.27,86.26,86.27,25765.0,76.7995,76.7995,76.7906,76.7995,25765.0
2021-09-10 13:50:00,86.27,86.27,86.26,86.27,10885.0,76.7995,76.7995,76.7906,76.7995,10885.0
2021-09-10 13:55:00,86.27,86.27,86.26,86.27,12544.0,76.7995,76.7995,76.7906,76.7995,12544.0
2021-09-10 14:00:00,86.27,86.27,86.26,86.27,23522.0,76.7995,76.7995,76.7906,76.7995,23522.0
2021-09-10 14:05:00,86.27,86.27,86.26,86.27,14951.0,76.7995,76.7995,76.7906,76.7995,14951.0
2021-09-10 14:10:00,86.27,86.27,86.26,86.26,15033.0,76.7995,76.7995,76.7906,76.7906,15033.0
2021-09-10 14:15:00,86.27,86.27,86.26,86.27,10670.0,76.7995,76.7995,76.7906,76.7995,10670.0
2021-09-10 14:20:00,86.27,86.27,86.26,86.27,44994.0,76.7995,76.7995,76.7906,76.7995,44994.0
2021-09-10 14:25:00,86.27,86.27,86.26,86.27,26632.0,76.7995,76.7995,76.7906,76.7995,26632.0
2021-09-10 14:30:00,86.27,86.28,86.26,86.28,44323.0,76.7995,76.8084,76.7906,76.8084,44323.0
2021-09-10 14:35:00,86.28,86.28,86.27,86.28,107935.0,76.8084,76.8084,76.7995,76.8084,107935.0
2021-09-10 14:40:00,86.28,86.29,86.27,86.29,28795.0,76.8084,76.8173,76.7995,76.8173,28795.0
2021-09-10 14:45:00,86.28,86.29,86.28,86.29,24357.0,76.8084,76.8173,76.8084,76.8173,24357.0
2021-09-10 14:50:00,86.29,86.29,86.28,86.29,13593.0,76.8173,76.8173,76.8084,76.8173,13593.0
2021-09-10 14:55:00,86.29,86.29,86.28,86.29,120271.0,76.8173,76.8173,76.8084,76.8173,120271.0
2021-09-10 15:00:00,86.29,86.29,86.27,86.28,31492.0,76.8173,76.8173,76.7995,76.8084,31492.0
2021-09-10 15:05:00,86.28,86.28,86.27,86.28,25487.0,76.8084,76.8084,76.7995,76.8084,25487.0
2021-09-10 15:10:00,86.28,86.28,86.27,86.28,17700.0,76.8084,76.8084,76.7995,76.8084,17700.0
2021-09-10 15:15:00,86.28,86.28,86.27,86.28,42709.0,76.8084,76.8084,76.7995,76.8084,42709.0
2021-09-10 15:20:00,86.27,86.28,86.27,86.28,14661.0,76.7995,76.8084,76.7995,76.8084,14661.0
2021-09-10 15:25:00,86.28,86.28,86.27,86.28,22910.0,76.8084,76.8084,76.7995,76.8084,22910.0
2021-09-10 15:30:00,86.28,86.28,86.27,86.28,310064.0,76.8084,76.8084,76.7995,76.8084,310064.0
2021-09-10 15:35:00,86.27,86.28,86.27,86.27,37478.0,76.7995,76.8084,76.7995,76.7995,37478.0
2021-09-10 15:40:00,86.28,86.28,86.27,86.28,19206.0,76.8084,76.8084,76.7995,76.8084,19206.0
2021-09-10 15:45:00,86.28,86.28,86.27,86.28,41053.0,76.8084,76.8084,76.7995,76.8084,41053.0
2021-09-10 15:50:00,86.28,86.28,86.27,86.28,59420.0,76.8084,76.8084,76.7995,76.8084,59420.0
2021-09-10 15:55:00,86.27,86.28,86.27,86.28,78080.0,76.7995,76.8084,76.7995,76.8084,78080.0
2021-09-13 09:30:00,86.34,86.37,86.33,86.37,140990.0,76.8618,76.8885,76.8529,76.8885,140990.0
2021-09-13 09:35:00,86.37,86.37,86.35,86.35,34170.0,76.8885,76.8885,76.8707,76.8707,34170.0
2021-09-13 09:40:00,86.36,86.38,86.35,86.37,145496.0,76.8796,76.8974,76.8707,76.8885,145496.0
2021-09-13 09:45:00,86.37,86.38,86.36,86.37,26022.0,76.8885,76.8974,76.8796,76.8885,26022.0
2021-09-13 09:50:00,86.36,86.37,86.35,86.36,71123.0,76.8796,76.8885,76.8707,76.8796,71123.0
2021-09-13 09:55:00,86.36,86.39,86.36,86.39,25278.0,76.8796,76.9063,76.8796,76.9063,25278.0
2021-09-13 10:00:00,86.38,86.38,86.37,86.38,51661.0,76.8974,76.8974,76.8885,76.8974,51661.0
2021-09-13 10:05:00,86.38,86.38,86.36,86.37,43965.0,76.8974,76.8974,76.8796,76.8885,43965.0
2021-09-13 10:10:00,86.37,86.42,86.37,86.39,87623.0,76.8885,76.933,76.8885,76.9063,87623.0
2021-09-13 10:15:00,86.39,86.4,86.38,86.39,62218.0,76.9063,76.9152,76.8974,76.9063,62218.0
2021-09-13 10:20:00,86.39,86.4,86.38,86.4,36982.0,76.9063,76.9152,76.8974,76.9152,36982.0
2021-09-13 10:25:00,86.4,86.4,86.39,86.39,72908.0,76.9152,76.9152,76.9063,76.9063,72908.0
2021-09-13 10:30:00,86.39,86.42,86.39,86.42,57561.0,76.9063,76.933,76.9063,76.933,57561.0
2021-09-13 10:35:00,86.42,86.42,86.41,86.42,64788.0,76.933,76.933,76.9241,76.933,64788.0
2021-09-13 10:40:00,86.42,86.42,86.41,86.42,19895.0,76.933,76.933,76.9241,76.933,19895.0
2021-09-13 10:45:00,86.41,86.42,86.39,86.39,39920.0,76.9241,76.933,76.9063,76.9063,39920.0
2021-09-13 10:50:00,86.4,86.41,86.39,86.4,25333.0,76.9152,76.9241,76.9063,76.9152,25333.0
2021-09-13 10:55:00,86.4,86.41,86.39,86.41,47936.0,76.9152,76.9241,76.9063,76.9241,47936.0
2021-09-13 11:00:00,86.41,86.41,86.39,86.39,17307.0,76.9241,76.9241,76.9063,76.9063,17307.0
2021-09-13 11:05:00,86.4,86.4,86.38,86.39,32058.0,76.9152,76.9152,76.8974,76.9063,32058.0
2021-09-13 11:10:00,86.39,86.41,86.39,86.4,52507.0,76.9063,76.9241,76.9063,76.9152,52507.0
2021-09-13 11:15:00,86.4,86.41,86.39,86.41,62154.0,76.9152,76.9241,76.9063,76.9241,62154.0
2021-09-13 11:20:00,86.41,86.41,86.39,86.4,22356.0,76.9241,76.9241,76.9063,76.9152,22356.0
2021-09-13 11:25:00,86.4,86.4,86.39,86.39,14763.0,76.9152,76.9152,76.9063,76.9063,14763.0
2021-09-13 11:30:00,86.39,86.39,86.37,86.38,15707.0,76.9063,76.9063,76.8885,76.8974,15707.0
2021-09-13 11:35:00,86.38,86.4,86.37,86.39,131163.0,76.8974,76.9152,76.8885,76.9063,131163.0
2021-09-13 11:40:00,86.39,86.4,86.38,86.4,39146.0,76.9063,76.9152,76.8974,76.9152,39146.0
2021-09-13 11:45:00,86.4,86.4,86.39,86.39,79088.0,76.9152,76.9152,76.9063,76.9063,79088.0
2021-09-13 11:50:00,86.4,86.4,86.39,86.4,84153.0,76.9152,76.9152,76.9063,76.9152,84153.0
2021-09-13 11:55:00,86.4,86.4,86.39,86.4,31484.0,76.9152,76.9152,76.9063,76.9152,31484.0
2021-09-13 12:00:00,86.4,86.41,86.4,86.41,23718.0,76.9152,76.9241,76.9152,76.9241,23718.0
2021-09-13 12:05:00,86.41,86.41,86.4,86.41,67798.0,76.9241,76.9241,76.9152,76.9241,67798.0
2021-09-13 12:10:00,86.41,86.41,86.4,86.41,77802.0,76.9241,76.9241,76.9152,76.9241,77802.0
2021-09-13 12:15:00,86.4,86.41,86.4,86.41,15669.0,76.9152,76.9241,76.9152,76.9241,15669.0
2021-09-13 12:20:00,86.41,86.41,86.39,86.4,61875.0,76.9241,76.9241,76.9063,76.9152,61875.0
2021-09-13 12:25:00,86.4,86.4,86.39,86.4,12771.0,76.9152,76.9152,76.9063,76.9152,12771.0
2021-09-13 12:30:00,86.4,86.4,86.39,86.4,13171.0,76.9152,76.9152,76.9063,76.9152,13171.0
2021-09-13 12:35:00,86.39,86.4,86.39,86.4,31305.0,76.9063,76.9152,76.9063,76.9152,31305.0
2021-09-13 12:40:00,86.4,86.4,86.39,86.4,62893.0,76.9152,76.9152,76.9063,76.9152,62893.0
2021-09-13 12:45:00,86.4,86.4,86.39,86.39,18145.0,76.9152,76.9152,76.9063,76.9063,18145.0
2021-09-13 12:50:00,86.39,86.4,86.38,86.38,22686.0,76.9063,76.9152,76.8974,76.8974,22686.0
2021-09-13 12:55:00,86.38,86.39,86.38,86.39,23681.0,76.8974,76.9063,76.8974,76.9063,23681.0
2021-09-13 13:00:00,86.39,86.39,86.37,86.38,94167.0,76.9063,76.9063,76.8885,76.8974,94167.0
2021-09-13 13:05:00,86.38,86.38,86.37,86.37,35864.0,76.8974,76.8974,76.8885,76.8885,35864.0
2021-09-13 13:10:00,86.38,86.38,86.37,86.37,42088.0,76.8974,76.8974,76.8885,76.8885,42088.0
2021-09-13 13:15:00,86.38,86.38,86.37,86.37,42216.0,76.8974,76.8974,76.8885,76.8885,42216.0
2021-09-13 13:20:00,86.37,86.38,86.36,86.37,18031.0,76.8885,76.8974,76.8796,76.8885,18031.0
2021-09-13 13:25:00,86.37,86.37,86.36,86.37,19449.0,76.8885,76.8885,76.8796,76.8885,19449.0
2021-09-13 13:30:00,86.37,86.38,86.36,86.38,30516.0,76.8885,76.8974,76.8796,76.8974,30516.0
2021-09-13 13:35:00,86.38,86.39,86.37,86.38,24004.0,76.8974,76.9063,76.8885,76.8974,24004.0
2021-09-13 13:40:00,86.38,86.39,86.37,86.38,15806.0,76.8974,76.9063,76.8885,76.8974,15806.0
2021-09-13 13:45:00,86.38,86.38,86.37,86.38,24038.0,76.8974,76.8974,76.8885,76.8974,24038.0
2021-09-13 13:50:00,86.38,86.38,86.37,86.38,21049.0,76.8974,76.8974,76.8885,76.8974,21049.0
2021-09-13 13:55:00,86.39,86.39,86.38,86.39,8798.0,76.9063,76.9063,76.8974,76.9063,8798.0
2021-09-13 14:00:00,86.39,86.39,86.38,86.39,28812.0,76.9063,76.9063,76.8974,76.9063,28812.0
2021-09-13 14:05:00,86.38,86.39,86.38,86.39,16897.0,76.8974,76.9063,76.8974,76.9063,16897.0
2021-09-13 14:10:00,86.39,86.4,86.38,86.39,29650.0,76.9063,76.9152,76.8974,76.9063,29650.0
2021-09-13 14:15:00,86.4,86.4,86.38,86.4,88208.0,76.9152,76.9152,76.8974,76.9152,88208.0
2021-09-13 14:20:00,86.39,86.4,86.38,86.39,25172.0,76.9063,76.9152,76.8974,76.9063,25172.0
2021-09-13 14:25:00,86.39,86.39,86.38,86.39,46425.0,76.9063,76.9063,76.8974,76.9063,46425.0
2021-09-13 14:30:00,86.39,86.39,86.38,86.39,28650.0,76.9063,76.9063,76.8974,76.9063,28650.0
2021-09-13 14:35:00,86.39,86.4,86.38,86.4,33760.0,76.9063,76.9152,76.8974,76.9152,33760.0
2021-09-13 14:40:00,86.4,86.41,86.39,86.41,49079.0,76.9152,76.9241,76.9063,76.9241,49079.0
2021-09-13 14:45:00,86.41,86.41,86.39,86.4,137676.0,76.9241,76.9241,76.9063,76.9152,137676.0
2021-09-13 14:50:00,86.39,86.4,86.39,86.4,48978.0,76.9063,76.9152,76.9063,76.9152,48978.0
2021-09-13 14:55:00,86.4,86.4,86.38,86.38,40036.0,76.9152,76.9152,76.8974,76.8974,40036.0
2021-09-13 15:00:00,86.39,86.4,86.38,86.4,40434.0,76.9063,76.9152,76.8974,76.9152,40434.0
2021-09-13 15:05:00,86.4,86.4,86.39,86.4,12782.0,76.9152,76.9152,76.9063,76.9152,12782.0
2021-09-13 15:10:00,86.4,86.4,86.39,86.4,41062.0,76.9152,76.9152,76.9063,76.9152,41062.0
2021-09-13 15:15:00,86.4,86.4,86.39,86.4,36082.0,76.9152,76.9152,76.9063,76.9152,36082.0
2021-09-13 15:20:00,86.4,86.4,86.39,86.4,27824.0,76.9152,76.9152,76.9063,76.9152,27824.0
2021-09-13 15:25:00,86.39,86.4,86.39,86.4,47110.0,76.9063,76.9152,76.9063,76.9152,47110.0
2021-09-13 15:30:00,86.39,86.4,86.39,86.4,24262.0,76.9063,76.9152,76.9063,76.9152,24262.0
2021-09-13 15:35:00,86.4,86.4,86.39,86.4,57896.0,76.9152,76.9152,76.9063,76.9152,57896.0
2021-09-13 15:40:00,86.4,86.4,86.39,86.4,58744.0,76.9152,76.9152,76.9063,76.9152,58744.0
2021-09-13 15:45:00,86.4,86.4,86.39,86.4,95877.0,76.9152,76.9152,76.9063,76.9152,95877.0
2021-09-13 15:50:00,86.4,86.4,86.39,86.4,29568.0,76.9152,76.9152,76.9063,76.9152,29568.0
2021-09-13 15:55:00,86.39,86.4,86.38,86.39,83982.0,76.9063,76.9152,76.8974,76.9063,83982.0
2021-09-14 09:30:00,86.47,86.49,86.46,86.47,70707.0,76.9775,76.9953,76.9686,76.9775,70707.0
2021-09-14 09:35:00,86.45,86.48,86.43,86.45,18202.0,76.9597,76.9864,76.9419,76.9597,18202.0
2021-09-14 09:40:00,86.44,86.46,86.44,86.45,82507.0,76.9508,76.9686,76.9508,76.9597,82507.0
2021-09-14 09:45:00,86.46,86.48,86.46,86.47,73126.0,76.9686,76.9864,76.9686,76.9775,73126.0
2021-09-14 09:50:00,86.48,86.53,86.48,86.52,53384.0,76.9864,77.0309,76.9864,77.022,53384.0
2021-09-14 09:55:00,86.52,86.55,86.51,86.55,82876.0,77.022,77.0487,77.0131,77.0487,82876.0
2021-09-14 10:00:00,86.55,86.58,86.54,86.56,73888.0,77.0487,77.0754,77.0398,77.0576,73888.0
2021-09-14 10:05:00,86.56,86.56,86.52,86.54,95883.0,77.0576,77.0576,77.022,77.0398,95883.0
2021-09-14 10:10:00,86.53,86.57,86.53,86.57,47556.0,77.0309,77.0665,77.0309,77.0665,47556.0
2021-09-14 10:15:00,86.57,86.58,86.55,86.58,49695.0,77.0665,77.0754,77.0487,77.0754,49695.0
2021-09-14 10:20:00,86.58,86.6,86.57,86.59,60628.0,77.0754,77.0932,77.0665,77.0843,60628.0
2021-09-14 10:25:00,86.59,86.6,86.58,86.59,40005.0,77.0843,77.0932,77.0754,77.0843,40005.0
2021-09-14 10:30:00,86.59,86.61,86.59,86.6,39055.0,77.0843,77.1022,77.0843,77.0932,39055.0
2021-09-14 10:35:00,86.61,86.66,86.6,86.64,60292.0,77.1022,77.1467,77.0932,77.1289,60292.0
2021-09-14 10:40:00,86.66,86.67,86.65,86.67,80242.0,77.1467,77.1556,77.1378,77.1556,80242.0
2021-09-14 10:45:00,86.66,86.68,86.65,86.67,68513.0,77.1467,77.1645,77.1378,77.1556,68513.0
2021-09-14 10:50:00,86.67,86.68,86.62,86.63,46092.0,77.1556,77.1645,77.1111,77.12,46092.0
2021-09-14 10:55:00,86.63,86.64,86.62,86.64,21700.0,77.12,77.1289,77.1111,77.1289,21700.0
2021-09-14 11:00:00,86.64,86.64,86.6,86.62,37415.0,77.1289,77.1289,77.0932,77.1111,37415.0
2021-09-14 11:05:00,86.62,86.62,86.61,86.62,187549.0,77.1111,77.1111,77.1022,77.1111,187549.0
2021-09-14 11:10:00,86.61,86.62,86.58,86.59,73488.0,77.1022,77.1111,77.0754,77.0843,73488.0
2021-09-14 11:15:00,86.58,86.6,86.58,86.59,67059.0,77.0754,77.0932,77.0754,77.0843,67059.0
2021-09-14 11:20:00,86.59,86.6,86.56,86.56,415984.0,77.0843,77.0932,77.0576,77.0576,415984.0
2021-09-14 11:25:00,86.56,86.57,86.55,86.56,25651.0,77.0576,77.0665,77.0487,77.0576,25651.0
2021-09-14 11:30:00,86.56,86.59,86.55,86.59,51042.0,77.0576,77.0843,77.0487,77.0843,51042.0
2021-09-14 11:35:00,86.59,86.6,86.58,86.59,21645.0,77.0843,77.0932,77.0754,77.0843,21645.0
2021-09-14 11:40:00,86.59,86.6,86.56,86.59,151150.0,77.0843,77.0932,77.0576,77.0843,151150.0
2021-09-14 11:45:00,86.58,86.6,86.57,86.59,15854.0,77.0754,77.0932,77.0665,77.0843,15854.0
2021-09-14 11:50:00,86.6,86.6,86.59,86.6,24908.0,77.0932,77.0932,77.0843,77.0932,24908.0
2021-09-14 11:55:00,86.6,86.61,86.58,86.59,14154.0,77.0932,77.1022,77.0754,77.0843,14154.0
2021-09-14 12:00:00,86.59,86.59,86.57,86.58,18772.0,77.0843,77.0843,77.0665,77.0754,18772.0
2021-09-14 12:05:00,86.58,86.58,86.55,86.55,28994.0,77.0754,77.0754,77.0487,77.0487,28994.0
2021-09-14 12:10:00,86.55,86.57,86.55,86.56,158324.0,77.0487,77.0665,77.0487,77.0576,158324.0
2021-09-14 12:15:00,86.56,86.57,86.55,86.56,21877.0,77.0576,77.0665,77.0487,77.0576,21877.0
2021-09-14 12:20:00,86.56,86.57,86.55,86.56,17723.0,77.0576,77.0665,77.0487,77.0576,17723.0
2021-09-14 12:25:00,86.56,86.57,86.55,86.57,22754.0,77.0576,77.0665,77.0487,77.0665,22754.0
2021-09-14 12:30:00,86.56,86.58,86.56,86.57,12342.0,77.0576,77.0754,77.0576,77.0665,12342.0
2021-09-14 12:35:00,86.56,86.59,86.56,86.57,30273.0,77.0576,77.0843,77.0576,77.0665,30273.0
2021-09-14 12:40:00,86.58,86.59,86.56,86.58,63122.0,77.0754,77.0843,77.0576,77.0754,63122.0
2021-09-14 12:45:00,86.58,86.58,86.57,86.58,14234.0,77.0754,77.0754,77.0665,77.0754,14234.0
2021-09-14 12:50:00,86.58,86.59,86.57,86.59,14341.0,77.0754,77.0843,77.0665,77.0843,14341.0
2021-09-14 12:55:00,86.59,86.59,86.58,86.59,41730.0,77.0843,77.0843,77.0754,77.0843,41730.0
2021-09-14 13:00:00,86.59,86.59,86.58,86.59,8657.0,77.0843,77.0843,77.0754,77.0843,8657.0
2021-09-14 13:05:00,86.59,86.59,86.58,86.58,21493.0,77.0843,77.0843,77.0754,77.0754,21493.0
2021-09-14 13:10:00,86.59,86.6,86.58,86.59,30423.0,77.0843,77.0932,77.0754,77.0843,30423.0
2021-09-14 13:15:00,86.59,86.6,86.58,86.59,21219.0,77.0843,77.0932,77.0754,77.0843,21219.0
2021-09-14 13:20:00,86.58,86.6,86.58,86.59,45236.0,77.0754,77.0932,77.0754,77.0843,45236.0
2021-09-14 13:25:00,86.59,86.6,86.57,86.58,12746.0,77.0843,77.0932,77.0665,77.0754,12746.0
2021-09-14 13:30:00,86.58,86.58,86.57,86.57,31091.0,77.0754,77.0754,77.0665,77.0665,31091.0
2021-09-14 13:35:00,86.57,86.58,86.56,86.56,15514.0,77.0665,77.0754,77.0576,77.0576,15514.0
2021-09-14 13:40:00,86.56,86.57,86.55,86.56,21379.0,77.0576,77.0665,77.0487,77.0576,21379.0
2021-09-14 13:45:00,86.56,86.58,86.55,86.57,26885.0,77.0576,77.0754,77.0487,77.0665,26885.0
2021-09-14 13:50:00,86.58,86.58,86.57,86.57,13198.0,77.0754,77.0754,77.0665,77.0665,13198.0
2021-09-14 13:55:00,86.57,86.58,86.57,86.58,67145.0,77.0665,77.0754,77.0665,77.0754,67145.0
2021-09-14 14:00:00,86.58,86.58,86.57,86.58,32440.0,77.0754,77.0754,77.0665,77.0754,32440.0
2021-09-14 14:05:00,86.58,86.59,86.57,86.58,30514.0,77.0754,77.0843,77.0665,77.0754,30514.0
2021-09-14 14:10:00,86.58,86.59,86.57,86.57,20995.0,77.0754,77.0843,77.0665,77.0665,20995.0
2021-09-14 14:15:00,86.57,86.58,86.57,86.58,24324.0,77.0665,77.0754,77.0665,77.0754,24324.0
2021-09-14 14:20:00,86.58,86.59,86.57,86.59,31289.0,77.0754,77.0843,77.0665,77.0843,31289.0
2021-09-14 14:25:00,86.59,86.6,86.58,86.59,36579.0,77.0843,77.0932,77.0754,77.0843,36579.0
2021-09-14 14:30:00,86.59,86.6,86.58,86.59,38054.0,77.0843,77.0932,77.0754,77.0843,38054.0
2021-09-14 14:35:00,86.58,86.59,86.58,86.58,19982.0,77.0754,77.0843,77.0754,77.0754,19982.0
2021-09-14 14:40:00,86.59,86.61,86.58,86.61,33321.0,77.0843,77.1022,77.0754,77.1022,33321.0
2021-09-14 14:45:00,86.61,86.61,86.59,86.59,53220.0,77.1022,77.1022,77.0843,77.0843,53220.0
2021-09-14 14:50:00,86.59,86.6,86.59,86.59,82465.0,77.0843,77.0932,77.0843,77.0843,82465.0
2021-09-14 14:55:00,86.59,86.6,86.59,86.59,87142.0,77.0843,77.0932,77.0843,77.0843,87142.0
2021-09-14 15:00:00,86.59,86.6,86.59,86.6,46735.0,77.0843,77.0932,77.0843,77.0932,46735.0
2021-09-14 15:05:00,86.6,86.61,86.59,86.61,87446.0,77.0932,77.1022,77.0843,77.1022,87446.0
2021-09-14 15:10:00,86.6,86.62,86.6,86.62,56225.0,77.0932,77.1111,77.0932,77.1111,56225.0
2021-09-14 15:15:00,86.62,86.62,86.61,86.61,36021.0,77.1111,77.1111,77.1022,77.1022,36021.0
2021-09-14 15:20:00,86.62,86.62,86.61,86.62,70994.0,77.1111,77.1111,77.1022,77.1111,70994.0
2021-09-14 15:25:00,86.62,86.62,86.6,86.6,57267.0,77.1111,77.1111,77.0932,77.0932,57267.0
2021-09-14 15:30:00,86.61,86.61,86.59,86.59,36148.0,77.1022,77.1022,77.0843,77.0843,36148.0
2021-09-14 15:35:00,86.59,86.6,86.59,86.59,57361.0,77.0843,77.0932,77.0843,77.0843,57361.0
2021-09-14 15:40:00,86.59,86.6,86.59,86.59,52008.0,77.0843,77.0932,77.0843,77.0843,52008.0
2021-09-14 15:45:00,86.6,86.6,86.59,86.6,83940.0,77.0932,77.0932,77.0843,77.0932,83940.0
2021-09-14 15:50:00,86.59,86.6,86.59,86.59,46930.0,77.0843,77.0932,77.0843,77.0843,46930.0
2021-09-14 15:55:00,86.59,86.61,86.59,86.6,151457.0,77.0843,77.1022,77.0843,77.0932,151457.0
2021-09-15 09:30:00,86.59,86.6,86.57,86.59,132388.0,77.0843,77.0932,77.0665,77.0843,132388.0
2021-09-15 09:35:00,86.58,86.59,86.56,86.57,44241.0,77.0754,77.0843,77.0576,77.0665,44241.0
2021-09-15 09:40:00,86.56,86.57,86.54,86.56,47649.0,77.0576,77.0665,77.0398,77.0576,47649.0
2021-09-15 09:45:00,86.56,86.56,86.53,86.54,178032.0,77.0576,77.0576,77.0309,77.0398,178032.0
2021-09-15 09:50:00,86.54,86.55,86.53,86.54,46748.0,77.0398,77.0487,77.0309,77.0398,46748.0
2021-09-15 09:55:00,86.54,86.55,86.52,86.54,74711.0,77.0398,77.0487,77.022,77.0398,74711.0
2021-09-15 10:00:00,86.54,86.55,86.53,86.55,47418.0,77.0398,77.0487,77.0309,77.0487,47418.0
2021-09-15 10:05:00,86.55,86.56,86.53,86.56,65090.0,77.0487,77.0576,77.0309,77.0576,65090.0
2021-09-15 10:10:00,86.56,86.57,86.55,86.56,46301.0,77.0576,77.0665,77.0487,77.0576,46301.0
2021-09-15 10:15:00,86.55,86.58,86.55,86.58,146477.0,77.0487,77.0754,77.0487,77.0754,146477.0
2021-09-15 10:20:00,86.58,86.58,86.57,86.58,74995.0,77.0754,77.0754,77.0665,77.0754,74995.0
2021-09-15 10:25:00,86.58,86.58,86.56,86.57,27781.0,77.0754,77.0754,77.0576,77.0665,27781.0
2021-09-15 10:30:00,86.57,86.58,86.56,86.56,23300.0,77.0665,77.0754,77.0576,77.0576,23300.0
2021-09-15 10:35:00,86.56,86.58,86.55,86.58,45748.0,77.0576,77.0754,77.0487,77.0754,45748.0
2021-09-15 10:40:00,86.58,86.58,86.56,86.57,46159.0,77.0754,77.0754,77.0576,77.0665,46159.0
2021-09-15 10:45:00,86.57,86.57,86.56,86.56,46219.0,77.0665,77.0665,77.0576,77.0576,46219.0
2021-09-15 10:50:00,86.56,86.57,86.56,86.56,62008.0,77.0576,77.0665,77.0576,77.0576,62008.0
2021-09-15 10:55:00,86.56,86.58,86.56,86.56,105740.0,77.0576,77.0754,77.0576,77.0576,105740.0
2021-09-15 11:00:00,86.56,86.57,86.55,86.55,47119.0,77.0576,77.0665,77.0487,77.0487,47119.0
2021-09-15 11:05:00,86.55,86.55,86.52,86.54,46791.0,77.0487,77.0487,77.022,77.0398,46791.0
2021-09-15 11:10:00,86.54,86.55,86.53,86.54,34417.0,77.0398,77.0487,77.0309,77.0398,34417.0
2021-09-15 11:15:00,86.53,86.54,86.51,86.52,28876.0,77.0309,77.0398,77.0131,77.022,28876.0
2021-09-15 11:20:00,86.53,86.53,86.5,86.5,27162.0,77.0309,77.0309,77.0042,77.0042,27162.0
2021-09-15 11:25:00,86.51,86.51,86.47,86.48,653587.0,77.0131,77.0131,76.9775,76.9864,653587.0
2021-09-15 11:30:00,86.48,86.49,86.47,86.48,42901.0,76.9864,76.9953,76.9775,76.9864,42901.0
2021-09-15 11:35:00,86.48,86.5,86.48,86.5,94245.0,76.9864,77.0042,76.9864,77.0042,94245.0
2021-09-15 11:40:00,86.5,86.5,86.48,86.48,256475.0,77.0042,77.0042,76.9864,76.9864,256475.0
2021-09-15 11:45:00,86.48,86.49,86.47,86.49,48564.0,76.9864,76.9953,76.9775,76.9953,48564.0
2021-09-15 11:50:00,86.48,86.49,86.47,86.47,20354.0,76.9864,76.9953,76.9775,76.9775,20354.0
2021-09-15 11:55:00,86.48,86.48,86.46,86.47,34087.0,76.9864,76.9864,76.9686,76.9775,34087.0
2021-09-15 12:00:00,86.47,86.47,86.45,86.47,22065.0,76.9775,76.9775,76.9597,76.9775,22065.0
2021-09-15 12:05:00,86.47,86.47,86.45,86.45,12110.0,76.9775,76.9775,76.9597,76.9597,12110.0
2021-09-15 12:10:00,86.45,86.46,86.44,86.45,22838.0,76.9597,76.9686,76.9508,76.9597,22838.0
2021-09-15 12:15:00,86.44,86.45,86.44,86.45,59993.0,76.9508,76.9597,76.9508,76.9597,59993.0
2021-09-15 12:20:00,86.45,86.46,86.44,86.45,25543.0,76.9597,76.9686,76.9508,76.9597,25543.0
2021-09-15 12:25:00,86.45,86.46,86.43,86.45,42138.0,76.9597,76.9686,76.9419,76.9597,42138.0
2021-09-15 12:30:00,86.44,86.45,86.44,86.45,41506.0,76.9508,76.9597,76.9508,76.9597,41506.0
2021-09-15 12:35:00,86.45,86.46,86.44,86.45,21944.0,76.9597,76.9686,76.9508,76.9597,21944.0
2021-09-15 12:40:00,86.45,86.46,86.45,86.45,109827.0,76.9597,76.9686,76.9597,76.9597,109827.0
2021-09-15 12:45:00,86.45,86.47,86.45,86.47,24245.0,76.9597,76.9775,76.9597,76.9775,24245.0
2021-09-15 12:50:00,86.47,86.47,86.46,86.47,39761.0,76.9775,76.9775,76.9686,76.9775,39761.0
2021-09-15 12:55:00,86.47,86.47,86.46,86.46,18527.0,76.9775,76.9775,76.9686,76.9686,18527.0
2021-09-15 13:00:00,86.47,86.48,86.46,86.48,8966.0,76.9775,76.9864,76.9686,76.9864,8966.0
2021-09-15 13:05:00,86.48,86.48,86.47,86.48,70674.0,76.9864,76.9864,76.9775,76.9864,70674.0
2021-09-15 13:10:00,86.47,86.48,86.47,86.47,12265.0,76.9775,76.9864,76.9775,76.9775,12265.0
2021-09-15 13:15:00,86.48,86.49,86.47,86.48,22527.0,76.9864,76.9953,76.9775,76.9864,22527.0
2021-09-15 13:20:00,86.48,86.49,86.48,86.48,15352.0,76.9864,76.9953,76.9864,76.9864,15352.0
2021-09-15 13:25:00,86.48,86.49,86.48,86.48,8286.0,76.9864,76.9953,76.9864,76.9864,8286.0
2021-09-15 13:30:00,86.48,86.49,86.47,86.47,57342.0,76.9864,76.9953,76.9775,76.9775,57342.0
2021-09-15 13:35:00,86.48,86.48,86.46,86.47,16168.0,76.9864,76.9864,76.9686,76.9775,16168.0
2021-09-15 13:40:00,86.47,86.47,86.46,86.46,34436.0,76.9775,76.9775,76.9686,76.9686,34436.0
2021-09-15 13:45:00,86.46,86.47,86.45,86.45,14770.0,76.9686,76.9775,76.9597,76.9597,14770.0
2021-09-15 13:50:00,86.45,86.48,86.45,86.48,26744.0,76.9597,76.9864,76.9597,76.9864,26744.0
2021-09-15 13:55:00,86.48,86.48,86.47,86.48,18124.0,76.9864,76.9864,76.9775,76.9864,18124.0
2021-09-15 14:00:00,86.48,86.48,86.46,86.47,127696.0,76.9864,76.9864,76.9686,76.9775,127696.0
2021-09-15 14:05:00,86.47,86.47,86.46,86.46,48517.0,76.9775,76.9775,76.9686,76.9686,48517.0
2021-09-15 14:10:00,86.47,86.47,86.46,86.47,10239.0,76.9775,76.9775,76.9686,76.9775,10239.0
2021-09-15 14:15:00,86.47,86.47,86.45,86.46,31403.0,76.9775,76.9775,76.9597,76.9686,31403.0
2021-09-15 14:20:00,86.47,86.47,86.46,86.47,268107.0,76.9775,76.9775,76.9686,76.9775,268107.0
2021-09-15 14:25:00,86.46,86.47,86.46,86.47,18251.0,76.9686,76.9775,76.9686,76.9775,18251.0
2021-09-15 14:30:00,86.47,86.48,86.46,86.48,22450.0,76.9775,76.9864,76.9686,76.9864,22450.0
2021-09-15 14:35:00,86.48,86.49,86.47,86.48,62655.0,76.9864,76.9953,76.9775,76.9864,62655.0
2021-09-15 14:40:00,86.49,86.5,86.48,86.5,44358.0,76.9953,77.0042,76.9864,77.0042,44358.0
2021-09-15 14:45:00,86.5,86.5,86.48,86.5,101197.0,77.0042,77.0042,76.9864,77.0042,101197.0
2021-09-15 14:50:00,86.5,86.52,86.5,86.51,77956.0,77.0042,77.022,77.0042,77.0131,77956.0
2021-09-15 14:55:00,86.5,86.51,86.49,86.51,44113.0,77.0042,77.0131,76.9953,77.0131,44113.0
2021-09-15 15:00:00,86.51,86.51,86.5,86.51,69813.0,77.0131,77.0131,77.0042,77.0131,69813.0
2021-09-15 15:05:00,86.51,86.51,86.5,86.51,86421.0,77.0131,77.0131,77.0042,77.0131,86421.0
2021-09-15 15:10:00,86.51,86.51,86.5,86.51,64363.0,77.0131,77.0131,77.0042,77.0131,64363.0
2021-09-15 15:15:00,86.51,86.52,86.5,86.52,125876.0,77.0131,77.022,77.0042,77.022,125876.0
2021-09-15 15:20:00,86.52,86.52,86.51,86.52,56051.0,77.022,77.022,77.0131,77.022,56051.0
2021-09-15 15:25:00,86.52,86.52,86.51,86.52,144264.0,77.022,77.022,77.0131,77.022,144264.0
2021-09-15 15:30:00,86.51,86.52,86.5,86.51,43422.0,77.0131,77.022,77.0042,77.0131,43422.0
2021-09-15 15:35:00,86.51,86.51,86.5,86.51,18096.0,77.0131,77.0131,77.0042,77.0131,18096.0
2021-09-15 15:40:00,86.51,86.51,86.5,86.51,61705.0,77.0131,77.0131,77.0042,77.0131,61705.0
2021-09-15 15:45:00,86.51,86.51,86.5,86.51,44191.0,77.0131,77.0131,77.0042,77.0131,44191.0
2021-09-15 15:50:00,86.5,86.51,86.5,86.51,65760.0,77.0042,77.0131,77.0042,77.0131,65760.0
2021-09-15 15:55:00,86.51,86.52,86.5,86.52,66563.0,77.0131,77.022,77.0042,77.022,66563.0
2021-09-16 09:30:00,86.35,86.35,86.32,86.33,117257.0,76.8707,76.8707,76.844,76.8529,117257.0
2021-09-16 09:35:00,86.33,86.34,86.31,86.31,92389.0,76.8529,76.8618,76.8351,76.8351,92389.0
2021-09-16 09:40:00,86.31,86.33,86.31,86.32,77676.0,76.8351,76.8529,76.8351,76.844,77676.0
2021-09-16 09:45:00,86.33,86.34,86.31,86.31,19973.0,76.8529,76.8618,76.8351,76.8351,19973.0
2021-09-16 09:50:00,86.31,86.32,86.3,86.32,96678.0,76.8351,76.844,76.8262,76.844,96678.0
2021-09-16 09:55:00,86.32,86.35,86.32,86.35,87297.0,76.844,76.8707,76.844,76.8707,87297.0
2021-09-16 10:00:00,86.35,86.36,86.34,86.36,25700.0,76.8707,76.8796,76.8618,76.8796,25700.0
2021-09-16 10:05:00,86.36,86.36,86.35,86.36,96990.0,76.8796,76.8796,76.8707,76.8796,96990.0
2021-09-16 10:10:00,86.36,86.38,86.35,86.38,108442.0,76.8796,76.8974,76.8707,76.8974,108442.0
2021-09-16 10:15:00,86.38,86.39,86.36,86.36,76383.0,76.8974,76.9063,76.8796,76.8796,76383.0
2021-09-16 10:20:00,86.37,86.37,86.34,86.36,150350.0,76.8885,76.8885,76.8618,76.8796,150350.0
2021-09-16 10:25:00,86.36,86.38,86.35,86.38,78024.0,76.8796,76.8974,76.8707,76.8974,78024.0
2021-09-16 10:30:00,86.38,86.38,86.36,86.38,105140.0,76.8974,76.8974,76.8796,76.8974,105140.0
2021-09-16 10:35:00,86.38,86.39,86.37,86.38,34757.0,76.8974,76.9063,76.8885,76.8974,34757.0
2021-09-16 10:40:00,86.38,86.39,86.37,86.39,53718.0,76.8974,76.9063,76.8885,76.9063,53718.0
2021-09-16 10:45:00,86.39,86.39,86.38,86.39,21291.0,76.9063,76.9063,76.8974,76.9063,21291.0
2021-09-16 10:50:00,86.39,86.41,86.38,86.41,84691.0,76.9063,76.9241,76.8974,76.9241,84691.0
2021-09-16 10:55:00,86.4,86.42,86.4,86.4,44783.0,76.9152,76.933,76.9152,76.9152,44783.0
2021-09-16 11:00:00,86.41,86.44,86.4,86.44,27160.0,76.9241,76.9508,76.9152,76.9508,27160.0
2021-09-16 11:05:00,86.44,86.46,86.43,86.45,118594.0,76.9508,76.9686,76.9419,76.9597,118594.0
2021-09-16 11:10:00,86.45,86.46,86.41,86.42,48104.0,76.9597,76.9686,76.9241,76.933,48104.0
2021-09-16 11:15:00,86.42,86.42,86.4,86.41,32642.0,76.933,76.933,76.9152,76.9241,32642.0
2021-09-16 11:20:00,86.4,86.41,86.4,86.41,25284.0,76.9152,76.9241,76.9152,76.9241,25284.0
2021-09-16 11:25:00,86.41,86.41,86.39,86.41,61441.0,76.9241,76.9241,76.9063,76.9241,61441.0
2021-09-16 11:30:00,86.41,86.41,86.38,86.39,27252.0,76.9241,76.9241,76.8974,76.9063,27252.0
2021-09-16 11:35:00,86.39,86.39,86.38,86.39,65734.0,76.9063,76.9063,76.8974,76.9063,65734.0
2021-09-16 11:40:00,86.39,86.4,86.38,86.4,87244.0,76.9063,76.9152,76.8974,76.9152,87244.0
2021-09-16 11:45:00,86.4,86.4,86.39,86.4,41381.0,76.9152,76.9152,76.9063,76.9152,41381.0
2021-09-16 11:50:00,86.4,86.4,86.38,86.39,70509.0,76.9152,76.9152,76.8974,76.9063,70509.0
2021-09-16 11:55:00,86.39,86.39,86.38,86.39,18055.0,76.9063,76.9063,76.8974,76.9063,18055.0
2021-09-16 12:00:00,86.39,86.39,86.38,86.39,23250.0,76.9063,76.9063,76.8974,76.9063,23250.0
2021-09-16 12:05:00,86.39,86.39,86.38,86.39,11022.0,76.9063,76.9063,76.8974,76.9063,11022.0
2021-09-16 12:10:00,86.39,86.4,86.38,86.4,37409.0,76.9063,76.9152,76.8974,76.9152,37409.0
2021-09-16 12:15:00,86.4,86.4,86.38,86.39,18721.0,76.9152,76.9152,76.8974,76.9063,18721.0
2021-09-16 12:20:00,86.39,86.39,86.38,86.38,11090.0,76.9063,76.9063,76.8974,76.8974,11090.0
2021-09-16 12:25:00,86.39,86.39,86.38,86.39,19277.0,76.9063,76.9063,76.8974,76.9063,19277.0
2021-09-16 12:30:00,86.39,86.4,86.38,86.4,28548.0,76.9063,76.9152,76.8974,76.9152,28548.0
2021-09-16 12:35:00,86.4,86.42,86.39,86.41,18196.0,76.9152,76.933,76.9063,76.9241,18196.0
2021-09-16 12:40:00,86.41,86.42,86.4,86.41,38808.0,76.9241,76.933,76.9152,76.9241,38808.0
2021-09-16 12:45:00,86.41,86.41,86.4,86.41,49408.0,76.9241,76.9241,76.9152,76.9241,49408.0
2021-09-16 12:50:00,86.41,86.41,86.4,86.4,11051.0,76.9241,76.9241,76.9152,76.9152,11051.0
2021-09-16 12:55:00,86.41,86.41,86.4,86.41,17197.0,76.9241,76.9241,76.9152,76.9241,17197.0
2021-09-16 13:00:00,86.41,86.41,86.4,86.41,6537.0,76.9241,76.9241,76.9152,76.9241,6537.0
2021-09-16 13:05:00,86.4,86.42,86.4,86.42,125970.0,76.9152,76.933,76.9152,76.933,125970.0
2021-09-16 13:10:00,86.42,86.43,86.41,86.42,17152.0,76.933,76.9419,76.9241,76.933,17152.0
2021-09-16 13:15:00,86.42,86.43,86.42,86.42,11041.0,76.933,76.9419,76.933,76.933,11041.0
2021-09-16 13:20:00,86.43,86.43,86.41,86.42,7633.0,76.9419,76.9419,76.9241,76.933,7633.0
2021-09-16 13:25:00,86.41,86.42,86.4,86.4,28289.0,76.9241,76.933,76.9152,76.9152,28289.0
2021-09-16 13:30:00,86.41,86.41,86.4,86.41,24058.0,76.9241,76.9241,76.9152,76.9241,24058.0
2021-09-16 13:35:00,86.41,86.42,86.4,86.41,31594.0,76.9241,76.933,76.9152,76.9241,31594.0
2021-09-16 13:40:00,86.41,86.41,86.4,86.41,10067.0,76.9241,76.9241,76.9152,76.9241,10067.0
2021-09-16 13:45:00,86.41,86.41,86.4,86.41,28851.0,76.9241,76.9241,76.9152,76.9241,28851.0
2021-09-16 13:50:00,86.41,86.41,86.4,86.41,25168.0,76.9241,76.9241,76.9152,76.9241,25168.0
2021-09-16 13:55:00,86.41,86.41,86.39,86.4,18635.0,76.9241,76.9241,76.9063,76.9152,18635.0
2021-09-16 14:00:00,86.39,86.4,86.39,86.4,145159.0,76.9063,76.9152,76.9063,76.9152,145159.0
2021-09-16 14:05:00,86.4,86.4,86.39,86.4,36252.0,76.9152,76.9152,76.9063,76.9152,36252.0
2021-09-16 14:10:00,86.4,86.4,86.38,86.39,50762.0,76.9152,76.9152,76.8974,76.9063,50762.0
2021-09-16 14:15:00,86.39,86.4,86.38,86.39,34727.0,76.9063,76.9152,76.8974,76.9063,34727.0
2021-09-16 14:20:00,86.4,86.41,86.39,86.41,18921.0,76.9152,76.9241,76.9063,76.9241,18921.0
2021-09-16 14:25:00,86.41,86.41,86.4,86.4,19457.0,76.9241,76.9241,76.9152,76.9152,19457.0
2021-09-16 14:30:00,86.41,86.41,86.4,86.41,23434.0,76.9241,76.9241,76.9152,76.9241,23434.0
2021-09-16 14:35:00,86.41,86.41,86.4,86.41,42666.0,76.9241,76.9241,76.9152,76.9241,42666.0
2021-09-16 14:40:00,86.4,86.41,86.4,86.41,84961.0,76.9152,76.9241,76.9152,76.9241,84961.0
2021-09-16 14:45:00,86.41,86.41,86.4,86.4,31464.0,76.9241,76.9241,76.9152,76.9152,31464.0
2021-09-16 14:50:00,86.41,86.41,86.4,86.41,47118.0,76.9241,76.9241,76.9152,76.9241,47118.0
2021-09-16 14:55:00,86.41,86.41,86.4,86.41,60836.0,76.9241,76.9241,76.9152,76.9241,60836.0
2021-09-16 15:00:00,86.41,86.41,86.38,86.39,27572.0,76.9241,76.9241,76.8974,76.9063,27572.0
2021-09-16 15:05:00,86.39,86.39,86.38,86.39,36036.0,76.9063,76.9063,76.8974,76.9063,36036.0
2021-09-16 15:10:00,86.39,86.4,86.38,86.4,31749.0,76.9063,76.9152,76.8974,76.9152,31749.0
2021-09-16 15:15:00,86.4,86.4,86.38,86.39,39727.0,76.9152,76.9152,76.8974,76.9063,39727.0
2021-09-16 15:20:00,86.39,86.39,86.38,86.39,48713.0,76.9063,76.9063,76.8974,76.9063,48713.0
2021-09-16 15:25:00,86.39,86.39,86.38,86.39,20317.0,76.9063,76.9063,76.8974,76.9063,20317.0
2021-09-16 15:30:00,86.39,86.39,86.38,86.39,60581.0,76.9063,76.9063,76.8974,76.9063,60581.0
2021-09-16 15:35:00,86.39,86.4,86.38,86.39,53116.0,76.9063,76.9152,76.8974,76.9063,53116.0
2021-09-16 15:40:00,86.4,86.41,86.39,86.41,48431.0,76.9152,76.9241,76.9063,76.9241,48431.0
2021-09-16 15:45:00,86.41,86.41,86.39,86.4,57962.0,76.9241,76.9241,76.9063,76.9152,57962.0
2021-09-16 15:50:00,86.4,86.4,86.39,86.39,60771.0,76.9152,76.9152,76.9063,76.9063,60771.0
2021-09-16 15:55:00,86.4,86.4,86.37,86.38,82194.0,76.9152,76.9152,76.8885,76.8974,82194.0
2021-09-17 09:30:00,86.25,86.25,86.23,86.24,113596.0,76.7817,76.7817,76.7639,76.7728,113596.0
2021-09-17 09:35:00,86.24,86.24,86.2,86.21,67280.0,76.7728,76.7728,76.7372,76.7461,67280.0
2021-09-17 09:40:00,86.21,86.22,86.18,86.22,52205.0,76.7461,76.755,76.7194,76.755,52205.0
2021-09-17 09:45:00,86.22,86.25,86.21,86.25,33778.0,76.755,76.7817,76.7461,76.7817,33778.0
2021-09-17 09:50:00,86.24,86.24,86.2,86.23,64612.0,76.7728,76.7728,76.7372,76.7639,64612.0
2021-09-17 09:55:00,86.23,86.25,86.23,86.25,147694.0,76.7639,76.7817,76.7639,76.7817,147694.0
2021-09-17 10:00:00,86.25,86.28,86.24,86.26,105161.0,76.7817,76.8084,76.7728,76.7906,105161.0
2021-09-17 10:05:00,86.27,86.27,86.24,86.25,37177.0,76.7995,76.7995,76.7728,76.7817,37177.0
2021-09-17 10:10:00,86.26,86.26,86.2,86.2,29993.0,76.7906,76.7906,76.7372,76.7372,29993.0
2021-09-17 10:15:00,86.2,86.21,86.18,86.19,708765.0,76.7372,76.7461,76.7194,76.7283,708765.0
2021-09-17 10:20:00,86.2,86.21,86.18,86.2,91477.0,76.7372,76.7461,76.7194,76.7372,91477.0
2021-09-17 10:25:00,86.2,86.21,86.18,86.2,65780.0,76.7372,76.7461,76.7194,76.7372,65780.0
2021-09-17 10:30:00,86.2,86.21,86.18,86.2,131889.0,76.7372,76.7461,76.7194,76.7372,131889.0
2021-09-17 10:35:00,86.2,86.21,86.18,86.2,39252.0,76.7372,76.7461,76.7194,76.7372,39252.0
2021-09-17 10:40:00,86.2,86.22,86.19,86.22,124439.0,76.7372,76.755,76.7283,76.755,124439.0
2021-09-17 10:45:00,86.22,86.22,86.19,86.2,88821.0,76.755,76.755,76.7283,76.7372,88821.0
2021-09-17 10:50:00,86.2,86.23,86.2,86.23,82408.0,76.7372,76.7639,76.7372,76.7639,82408.0
2021-09-17 10:55:00,86.23,86.25,86.22,86.24,70992.0,76.7639,76.7817,76.755,76.7728,70992.0
2021-09-17 11:00:00,86.24,86.25,86.21,86.22,77313.0,76.7728,76.7817,76.7461,76.755,77313.0
2021-09-17 11:05:00,86.22,86.24,86.21,86.22,63637.0,76.755,76.7728,76.7461,76.755,63637.0
2021-09-17 11:10:00,86.23,86.24,86.22,86.23,123949.0,76.7639,76.7728,76.755,76.7639,123949.0
2021-09-17 11:15:00,86.24,86.24,86.22,86.23,93344.0,76.7728,76.7728,76.755,76.7639,93344.0
2021-09-17 11:20:00,86.23,86.25,86.23,86.25,65616.0,76.7639,76.7817,76.7639,76.7817,65616.0
2021-09-17 11:25:00,86.25,86.25,86.23,86.23,769856.0,76.7817,76.7817,76.7639,76.7639,769856.0
2021-09-17 11:30:00,86.24,86.24,86.23,86.23,27805.0,76.7728,76.7728,76.7639,76.7639,27805.0
2021-09-17 11:35:00,86.23,86.23,86.22,86.23,19802.0,76.7639,76.7639,76.755,76.7639,19802.0
2021-09-17 11:40:00,86.23,86.25,86.22,86.25,82333.0,76.7639,76.7817,76.755,76.7817,82333.0
2021-09-17 11:45:00,86.24,86.27,86.24,86.25,48657.0,76.7728,76.7995,76.7728,76.7817,48657.0
2021-09-17 11:50:00,86.25,86.26,86.24,86.25,14754.0,76.7817,76.7906,76.7728,76.7817,14754.0
2021-09-17 11:55:00,86.24,86.25,86.23,86.25,28186.0,76.7728,76.7817,76.7639,76.7817,28186.0
2021-09-17 12:00:00,86.24,86.25,86.24,86.24,21588.0,76.7728,76.7817,76.7728,76.7728,21588.0
2021-09-17 12:05:00,86.24,86.25,86.24,86.25,116346.0,76.7728,76.7817,76.7728,76.7817,116346.0
2021-09-17 12:10:00,86.24,86.25,86.24,86.25,57981.0,76.7728,76.7817,76.7728,76.7817,57981.0
2021-09-17 12:15:00,86.25,86.26,86.24,86.25,34162.0,76.7817,76.7906,76.7728,76.7817,34162.0
2021-09-17 12:20:00,86.25,86.25,86.24,86.24,27152.0,76.7817,76.7817,76.7728,76.7728,27152.0
2021-09-17 12:25:00,86.25,86.25,86.24,86.25,10607.0,76.7817,76.7817,76.7728,76.7817,10607.0
2021-09-17 12:30:00,86.25,86.26,86.24,86.26,43081.0,76.7817,76.7906,76.7728,76.7906,43081.0
2021-09-17 12:35:00,86.26,86.26,86.25,86.26,30544.0,76.7906,76.7906,76.7817,76.7906,30544.0
2021-09-17 12:40:00,86.25,86.26,86.25,86.25,16134.0,76.7817,76.7906,76.7817,76.7817,16134.0
2021-09-17 12:45:00,86.26,86.27,86.25,86.27,14739.0,76.7906,76.7995,76.7817,76.7995,14739.0
2021-09-17 12:50:00,86.26,86.27,86.26,86.27,12746.0,76.7906,76.7995,76.7906,76.7995,12746.0
2021-09-17 12:55:00,86.27,86.27,86.26,86.26,11363.0,76.7995,76.7995,76.7906,76.7906,11363.0
2021-09-17 13:00:00,86.26,86.27,86.26,86.27,8293.0,76.7906,76.7995,76.7906,76.7995,8293.0
2021-09-17 13:05:00,86.26,86.27,86.26,86.26,5633.0,76.7906,76.7995,76.7906,76.7906,5633.0
2021-09-17 13:10:00,86.27,86.27,86.26,86.26,23084.0,76.7995,76.7995,76.7906,76.7906,23084.0
2021-09-17 13:15:00,86.26,86.27,86.26,86.26,7069.0,76.7906,76.7995,76.7906,76.7906,7069.0
2021-09-17 13:20:00,86.27,86.27,86.26,86.26,6911.0,76.7995,76.7995,76.7906,76.7906,6911.0
2021-09-17 13:25:00,86.27,86.27,86.26,86.26,24799.0,76.7995,76.7995,76.7906,76.7906,24799.0
2021-09-17 13:30:00,86.27,86.27,86.26,86.27,24532.0,76.7995,76.7995,76.7906,76.7995,24532.0
2021-09-17 13:35:00,86.27,86.27,86.26,86.26,16947.0,76.7995,76.7995,76.7906,76.7906,16947.0
2021-09-17 13:40:00,86.26,86.27,86.26,86.26,43427.0,76.7906,76.7995,76.7906,76.7906,43427.0
2021-09-17 13:45:00,86.27,86.27,86.25,86.27,49991.0,76.7995,76.7995,76.7817,76.7995,49991.0
2021-09-17 13:50:00,86.27,86.27,86.26,86.27,21978.0,76.7995,76.7995,76.7906,76.7995,21978.0
2021-09-17 13:55:00,86.27,86.28,86.27,86.27,26399.0,76.7995,76.8084,76.7995,76.7995,26399.0
2021-09-17 14:00:00,86.28,86.28,86.26,86.27,22102.0,76.8084,76.8084,76.7906,76.7995,22102.0
2021-09-17 14:05:00,86.26,86.27,86.26,86.27,23194.0,76.7906,76.7995,76.7906,76.7995,23194.0
2021-09-17 14:10:00,86.26,86.28,86.26,86.28,21139.0,76.7906,76.8084,76.7906,76.8084,21139.0
2021-09-17 14:15:00,86.28,86.28,86.27,86.28,14115.0,76.8084,76.8084,76.7995,76.8084,14115.0
2021-09-17 14:20:00,86.28,86.28,86.26,86.27,34185.0,76.8084,76.8084,76.7906,76.7995,34185.0
2021-09-17 14:25:00,86.27,86.28,86.27,86.28,27192.0,76.7995,76.8084,76.7995,76.8084,27192.0
2021-09-17 14:30:00,86.28,86.28,86.27,86.27,54941.0,76.8084,76.8084,76.7995,76.7995,54941.0
2021-09-17 14:35:00,86.28,86.28,86.27,86.28,78356.0,76.8084,76.8084,76.7995,76.8084,78356.0
2021-09-17 14:40:00,86.28,86.28,86.27,86.28,84550.0,76.8084,76.8084,76.7995,76.8084,84550.0
2021-09-17 14:45:00,86.28,86.28,86.27,86.28,11111.0,76.8084,76.8084,76.7995,76.8084,11111.0
2021-09-17 14:50:00,86.27,86.28,86.27,86.28,20905.0,76.7995,76.8084,76.7995,76.8084,20905.0
2021-09-17 14:55:00,86.28,86.28,86.26,86.27,60441.0,76.8084,76.8084,76.7906,76.7995,60441.0
2021-09-17 15:00:00,86.26,86.27,86.26,86.26,45308.0,76.7906,76.7995,76.7906,76.7906,45308.0
2021-09-17 15:05:00,86.27,86.27,86.26,86.27,74338.0,76.7995,76.7995,76.7906,76.7995,74338.0
2021-09-17 15:10:00,86.27,86.27,86.26,86.27,13111.0,76.7995,76.7995,76.7906,76.7995,13111.0
2021-09-17 15:15:00,86.27,86.27,86.26,86.27,60472.0,76.7995,76.7995,76.7906,76.7995,60472.0
2021-09-17 15:20:00,86.27,86.27,86.26,86.27,78094.0,76.7995,76.7995,76.7906,76.7995,78094.0
2021-09-17 15:25:00,86.27,86.27,86.26,86.27,28360.0,76.7995,76.7995,76.7906,76.7995,28360.0
2021-09-17 15:30:00,86.27,86.27,86.26,86.26,59652.0,76.7995,76.7995,76.7906,76.7906,59652.0
2021-09-17 15:35:00,86.27,86.27,86.24,86.25,41224.0,76.7995,76.7995,76.7728,76.7817,41224.0
2021-09-17 15:40:00,86.25,86.25,86.24,86.25,105731.0,76.7817,76.7817,76.7728,76.7817,105731.0
2021-09-17 15:45:00,86.24,86.26,86.24,86.26,48629.0,76.7728,76.7906,76.7728,76.7906,48629.0
2021-09-17 15:50:00,86.26,86.26,86.25,86.26,61811.0,76.7906,76.7906,76.7817,76.7906,61811.0
2021-09-17 15:55:00,86.26,86.27,86.25,86.27,121858.0,76.7906,76.7995,76.7817,76.7995,121858.0
2021-09-20 09:30:00,86.39,86.42,86.38,86.39,167002.0,76.9063,76.933,76.8974,76.9063,167002.0
2021-09-20 09:35:00,86.39,86.41,86.38,86.4,111669.0,76.9063,76.9241,76.8974,76.9152,111669.0
2021-09-20 09:40:00,86.4,86.41,86.38,86.39,64209.0,76.9152,76.9241,76.8974,76.9063,64209.0
2021-09-20 09:45:00,86.39,86.4,86.37,86.38,76391.0,76.9063,76.9152,76.8885,76.8974,76391.0
2021-09-20 09:50:00,86.39,86.4,86.38,86.4,87333.0,76.9063,76.9152,76.8974,76.9152,87333.0
2021-09-20 09:55:00,86.4,86.41,86.39,86.39,107548.0,76.9152,76.9241,76.9063,76.9063,107548.0
2021-09-20 10:00:00,86.4,86.43,86.39,86.43,70601.0,76.9152,76.9419,76.9063,76.9419,70601.0
2021-09-20 10:05:00,86.43,86.44,86.4,86.41,54832.0,76.9419,76.9508,76.9152,76.9241,54832.0
2021-09-20 10:10:00,86.41,86.41,86.39,86.4,83125.0,76.9241,76.9241,76.9063,76.9152,83125.0
2021-09-20 10:15:00,86.4,86.42,86.39,86.42,77291.0,76.9152,76.933,76.9063,76.933,77291.0
2021-09-20 10:20:00,86.41,86.44,86.41,86.44,33238.0,76.9241,76.9508,76.9241,76.9508,33238.0
2021-09-20 10:25:00,86.44,86.44,86.42,86.43,159677.0,76.9508,76.9508,76.933,76.9419,159677.0
2021-09-20 10:30:00,86.43,86.45,86.41,86.45,64280.0,76.9419,76.9597,76.9241,76.9597,64280.0
2021-09-20 10:35:00,86.44,86.45,86.43,86.44,46116.0,76.9508,76.9597,76.9419,76.9508,46116.0
2021-09-20 10:40:00,86.44,86.45,86.43,86.44,38623.0,76.9508,76.9597,76.9419,76.9508,38623.0
2021-09-20 10:45:00,86.44,86.44,86.43,86.43,19267.0,76.9508,76.9508,76.9419,76.9419,19267.0
2021-09-20 10:50:00,86.44,86.44,86.41,86.42,25133.0,76.9508,76.9508,76.9241,76.933,25133.0
2021-09-20 10:55:00,86.42,86.44,86.41,86.44,21971.0,76.933,76.9508,76.9241,76.9508,21971.0
2021-09-20 11:00:00,86.44,86.45,86.43,86.43,48840.0,76.9508,76.9597,76.9419,76.9419,48840.0
2021-09-20 11:05:00,86.44,86.44,86.43,86.43,21904.0,76.9508,76.9508,76.9419,76.9419,21904.0
2021-09-20 11:10:00,86.43,86.44,86.41,86.42,46862.0,76.9419,76.9508,76.9241,76.933,46862.0
2021-09-20 11:15:00,86.42,86.43,86.41,86.42,20348.0,76.933,76.9419,76.9241,76.933,20348.0
2021-09-20 11:20:00,86.42,86.43,86.42,86.42,18770.0,76.933,76.9419,76.933,76.933,18770.0
2021-09-20 11:25:00,86.42,86.43,86.41,86.42,29796.0,76.933,76.9419,76.9241,76.933,29796.0
2021-09-20 11:30:00,86.42,86.44,86.42,86.44,26103.0,76.933,76.9508,76.933,76.9508,26103.0
2021-09-20 11:35:00,86.44,86.45,86.43,86.45,200326.0,76.9508,76.9597,76.9419,76.9597,200326.0
2021-09-20 11:40:00,86.45,86.49,86.44,86.45,955780.0,76.9597,76.9953,76.9508,76.9597,955780.0
2021-09-20 11:45:00,86.45,86.45,86.44,86.45,44672.0,76.9597,76.9597,76.9508,76.9597,44672.0
2021-09-20 11:50:00,86.45,86.46,86.44,86.45,23063.0,76.9597,76.9686,76.9508,76.9597,23063.0
2021-09-20 11:55:00,86.46,86.47,86.45,86.47,41224.0,76.9686,76.9775,76.9597,76.9775,41224.0
2021-09-20 12:00:00,86.47,86.48,86.46,86.48,40266.0,76.9775,76.9864,76.9686,76.9864,40266.0
2021-09-20 12:05:00,86.47,86.48,86.47,86.48,34128.0,76.9775,76.9864,76.9775,76.9864,34128.0
2021-09-20 12:10:00,86.48,86.48,86.47,86.48,43315.0,76.9864,76.9864,76.9775,76.9864,43315.0
2021-09-20 12:15:00,86.48,86.48,86.47,86.48,20018.0,76.9864,76.9864,76.9775,76.9864,20018.0
2021-09-20 12:20:00,86.47,86.49,86.47,86.49,91074.0,76.9775,76.9953,76.9775,76.9953,91074.0
2021-09-20 12:25:00,86.49,86.5,86.48,86.49,246675.0,76.9953,77.0042,76.9864,76.9953,246675.0
2021-09-20 12:30:00,86.48,86.5,86.48,86.49,49647.0,76.9864,77.0042,76.9864,76.9953,49647.0
2021-09-20 12:35:00,86.5,86.51,86.49,86.5,48389.0,77.0042,77.0131,76.9953,77.0042,48389.0
2021-09-20 12:40:00,86.5,86.52,86.49,86.52,150788.0,77.0042,77.022,76.9953,77.022,150788.0
2021-09-20 12:45:00,86.51,86.52,86.51,86.52,172536.0,77.0131,77.022,77.0131,77.022,172536.0
2021-09-20 12:50:00,86.51,86.52,86.49,86.5,24651.0,77.0131,77.022,76.9953,77.0042,24651.0
2021-09-20 12:55:00,86.5,86.5,86.49,86.5,13996.0,77.0042,77.0042,76.9953,77.0042,13996.0
2021-09-20 13:00:00,86.49,86.52,86.49,86.51,20163.0,76.9953,77.022,76.9953,77.0131,20163.0
2021-09-20 13:05:00,86.51,86.53,86.51,86.53,51173.0,77.0131,77.0309,77.0131,77.0309,51173.0
2021-09-20 13:10:00,86.53,86.53,86.52,86.52,27934.0,77.0309,77.0309,77.022,77.022,27934.0
2021-09-20 13:15:00,86.52,86.53,86.52,86.53,76788.0,77.022,77.0309,77.022,77.0309,76788.0
2021-09-20 13:20:00,86.52,86.53,86.52,86.53,26594.0,77.022,77.0309,77.022,77.0309,26594.0
2021-09-20 13:25:00,86.52,86.53,86.51,86.52,9994.0,77.022,77.0309,77.0131,77.022,9994.0
2021-09-20 13:30:00,86.52,86.52,86.51,86.52,61096.0,77.022,77.022,77.0131,77.022,61096.0
2021-09-20 13:35:00,86.52,86.52,86.5,86.51,58061.0,77.022,77.022,77.0042,77.0131,58061.0
2021-09-20 13:40:00,86.51,86.52,86.5,86.52,149164.0,77.0131,77.022,77.0042,77.022,149164.0
2021-09-20 13:45:00,86.52,86.52,86.5,86.5,45006.0,77.022,77.022,77.0042,77.0042,45006.0
2021-09-20 13:50:00,86.5,86.51,86.5,86.5,57795.0,77.0042,77.0131,77.0042,77.0042,57795.0
2021-09-20 13:55:00,86.5,86.51,86.49,86.5,26359.0,77.0042,77.0131,76.9953,77.0042,26359.0
2021-09-20 14:00:00,86.49,86.5,86.48,86.48,107470.0,76.9953,77.0042,76.9864,76.9864,107470.0
2021-09-20 14:05:00,86.49,86.5,86.48,86.5,27441.0,76.9953,77.0042,76.9864,77.0042,27441.0
2021-09-20 14:10:00,86.5,86.5,86.48,86.49,33012.0,77.0042,77.0042,76.9864,76.9953,33012.0
2021-09-20 14:15:00,86.48,86.5,86.48,86.48,56262.0,76.9864,77.0042,76.9864,76.9864,56262.0
2021-09-20 14:20:00,86.48,86.49,86.47,86.49,24863.0,76.9864,76.9953,76.9775,76.9953,24863.0
2021-09-20 14:25:00,86.49,86.49,86.48,86.48,14947.0,76.9953,76.9953,76.9864,76.9864,14947.0
2021-09-20 14:30:00,86.48,86.5,86.48,86.5,65625.0,76.9864,77.0042,76.9864,77.0042,65625.0
2021-09-20 14:35:00,86.5,86.5,86.48,86.49,44515.0,77.0042,77.0042,76.9864,76.9953,44515.0
2021-09-20 14:40:00,86.48,86.49,86.48,86.48,24447.0,76.9864,76.9953,76.9864,76.9864,24447.0
2021-09-20 14:45:00,86.49,86.5,86.47,86.48,38285.0,76.9953,77.0042,76.9775,76.9864,38285.0
2021-09-20 14:50:00,86.48,86.49,86.47,86.48,41843.0,76.9864,76.9953,76.9775,76.9864,41843.0
2021-09-20 14:55:00,86.48,86.49,86.46,86.48,63119.0,76.9864,76.9953,76.9686,76.9864,63119.0
2021-09-20 15:00:00,86.48,86.48,86.47,86.48,19369.0,76.9864,76.9864,76.9775,76.9864,19369.0
2021-09-20 15:05:00,86.48,86.5,86.47,86.5,52329.0,76.9864,77.0042,76.9775,77.0042,52329.0
2021-09-20 15:10:00,86.5,86.5,86.49,86.49,14494.0,77.0042,77.0042,76.9953,76.9953,14494.0
2021-09-20 15:15:00,86.5,86.5,86.48,86.5,64482.0,77.0042,77.0042,76.9864,77.0042,64482.0
2021-09-20 15:20:00,86.5,86.51,86.49,86.51,61047.0,77.0042,77.0131,76.9953,77.0131,61047.0
2021-09-20 15:25:00,86.5,86.51,86.49,86.5,66522.0,77.0042,77.0131,76.9953,77.0042,66522.0
2021-09-20 15:30:00,86.49,86.5,86.49,86.49,24882.0,76.9953,77.0042,76.9953,76.9953,24882.0
2021-09-20 15:35:00,86.5,86.5,86.48,86.49,36902.0,77.0042,77.0042,76.9864,76.9953,36902.0
2021-09-20 15:40:00,86.48,86.49,86.48,86.48,30334.0,76.9864,76.9953,76.9864,76.9864,30334.0
2021-09-20 15:45:00,86.48,86.49,86.48,86.48,47493.0,76.9864,76.9953,76.9864,76.9864,47493.0
2021-09-20 15:50:00,86.48,86.49,86.47,86.48,22065.0,76.9864,76.9953,76.9775,76.9864,22065.0
2021-09-20 15:55:00,86.48,86.5,86.47,86.5,148691.0,76.9864,77.0042,76.9775,77.0042,148691.0
2021-09-21 09:30:00,86.51,86.51,86.48,86.5,241125.0,77.0131,77.0131,76.9864,77.0042,241125.0
2021-09-21 09:35:00,86.5,86.5,86.48,86.48,106985.0,77.0042,77.0042,76.9864,76.9864,106985.0
2021-09-21 09:40:00,86.49,86.52,86.48,86.51,104622.0,76.9953,77.022,76.9864,77.0131,104622.0
2021-09-21 09:45:00,86.5,86.51,86.46,86.48,61357.0,77.0042,77.0131,76.9686,76.9864,61357.0
2021-09-21 09:50:00,86.48,86.49,86.47,86.49,76128.0,76.9864,76.9953,76.9775,76.9953,76128.0
2021-09-21 09:55:00,86.48,86.49,86.45,86.45,66832.0,76.9864,76.9953,76.9597,76.9597,66832.0
2021-09-21 10:00:00,86.45,86.47,86.44,86.45,101911.0,76.9597,76.9775,76.9508,76.9597,101911.0
2021-09-21 10:05:00,86.46,86.48,86.45,86.48,43047.0,76.9686,76.9864,76.9597,76.9864,43047.0
2021-09-21 10:10:00,86.47,86.48,86.46,86.47,60469.0,76.9775,76.9864,76.9686,76.9775,60469.0
2021-09-21 10:15:00,86.47,86.48,86.46,86.48,91290.0,76.9775,76.9864,76.9686,76.9864,91290.0
2021-09-21 10:20:00,86.48,86.5,86.47,86.5,64607.0,76.9864,77.0042,76.9775,77.0042,64607.0
2021-09-21 10:25:00,86.5,86.51,86.47,86.48,31931.0,77.0042,77.0131,76.9775,76.9864,31931.0
2021-09-21 10:30:00,86.48,86.49,86.47,86.48,66107.0,76.9864,76.9953,76.9775,76.9864,66107.0
2021-09-21 10:35:00,86.49,86.49,86.47,86.48,24383.0,76.9953,76.9953,76.9775,76.9864,24383.0
2021-09-21 10:40:00,86.48,86.51,86.47,86.51,52997.0,76.9864,77.0131,76.9775,77.0131,52997.0
2021-09-21 10:45:00,86.51,86.52,86.5,86.52,107052.0,77.0131,77.022,77.0042,77.022,107052.0
2021-09-21 10:50:00,86.52,86.52,86.49,86.5,128214.0,77.022,77.022,76.9953,77.0042,128214.0
2021-09-21 10:55:00,86.49,86.5,86.49,86.5,64904.0,76.9953,77.0042,76.9953,77.0042,64904.0
2021-09-21 11:00:00,86.5,86.51,86.5,86.51,25031.0,77.0042,77.0131,77.0042,77.0131,25031.0
2021-09-21 11:05:00,86.51,86.51,86.49,86.5,32791.0,77.0131,77.0131,76.9953,77.0042,32791.0
2021-09-21 11:10:00,86.5,86.51,86.49,86.5,42380.0,77.0042,77.0131,76.9953,77.0042,42380.0
2021-09-21 11:15:00,86.5,86.51,86.49,86.51,98070.0,77.0042,77.0131,76.9953,77.0131,98070.0
2021-09-21 11:20:00,86.51,86.51,86.5,86.5,41920.0,77.0131,77.0131,77.0042,77.0042,41920.0
2021-09-21 11:25:00,86.51,86.51,86.49,86.5,42696.0,77.0131,77.0131,76.9953,77.0042,42696.0
2021-09-21 11:30:00,86.5,86.51,86.48,86.49,43316.0,77.0042,77.0131,76.9864,76.9953,43316.0
2021-09-21 11:35:00,86.48,86.49,86.48,86.49,29338.0,76.9864,76.9953,76.9864,76.9953,29338.0
2021-09-21 11:40:00,86.48,86.49,86.47,86.48,23304.0,76.9864,76.9953,76.9775,76.9864,23304.0
2021-09-21 11:45:00,86.48,86.49,86.47,86.48,39574.0,76.9864,76.9953,76.9775,76.9864,39574.0
2021-09-21 11:50:00,86.48,86.48,86.46,86.47,21966.0,76.9864,76.9864,76.9686,76.9775,21966.0
2021-09-21 11:55:00,86.47,86.47,86.44,86.45,35919.0,76.9775,76.9775,76.9508,76.9597,35919.0
2021-09-21 12:00:00,86.46,86.46,86.43,86.44,56447.0,76.9686,76.9686,76.9419,76.9508,56447.0
2021-09-21 12:05:00,86.45,86.45,86.44,86.45,82384.0,76.9597,76.9597,76.9508,76.9597,82384.0
2021-09-21 12:10:00,86.45,86.46,86.44,86.45,36951.0,76.9597,76.9686,76.9508,76.9597,36951.0
2021-09-21 12:15:00,86.45,86.46,86.44,86.45,32652.0,76.9597,76.9686,76.9508,76.9597,32652.0
2021-09-21 12:20:00,86.45,86.46,86.44,86.45,22340.0,76.9597,76.9686,76.9508,76.9597,22340.0
2021-09-21 12:25:00,86.45,86.46,86.44,86.45,27649.0,76.9597,76.9686,76.9508,76.9597,27649.0
2021-09-21 12:30:00,86.45,86.45,86.44,86.45,1040723.0,76.9597,76.9597,76.9508,76.9597,1040723.0
2021-09-21 12:35:00,86.44,86.47,86.44,86.47,47404.0,76.9508,76.9775,76.9508,76.9775,47404.0
2021-09-21 12:40:00,86.47,86.47,86.46,86.46,29388.0,76.9775,76.9775,76.9686,76.9686,29388.0
2021-09-21 12:45:00,86.46,86.47,86.45,86.46,24533.0,76.9686,76.9775,76.9597,76.9686,24533.0
2021-09-21 12:50:00,86.46,86.49,86.46,86.47,29233.0,76.9686,76.9953,76.9686,76.9775,29233.0
2021-09-21 12:55:00,86.47,86.49,86.47,86.48,12711.0,76.9775,76.9953,76.9775,76.9864,12711.0
2021-09-21 13:00:00,86.48,86.49,86.46,86.47,77695.0,76.9864,76.9953,76.9686,76.9775,77695.0
2021-09-21 13:05:00,86.47,86.47,86.44,86.45,62591.0,76.9775,76.9775,76.9508,76.9597,62591.0
2021-09-21 13:10:00,86.45,86.46,86.44,86.45,14283.0,76.9597,76.9686,76.9508,76.9597,14283.0
2021-09-21 13:15:00,86.45,86.47,86.45,86.46,34120.0,76.9597,76.9775,76.9597,76.9686,34120.0
2021-09-21 13:20:00,86.46,86.49,86.46,86.48,80834.0,76.9686,76.9953,76.9686,76.9864,80834.0
2021-09-21 13:25:00,86.48,86.48,86.46,86.47,36163.0,76.9864,76.9864,76.9686,76.9775,36163.0
2021-09-21 13:30:00,86.47,86.48,86.47,86.48,50113.0,76.9775,76.9864,76.9775,76.9864,50113.0
2021-09-21 13:35:00,86.48,86.48,86.46,86.47,31170.0,76.9864,76.9864,76.9686,76.9775,31170.0
2021-09-21 13:40:00,86.47,86.48,86.46,86.48,49102.0,76.9775,76.9864,76.9686,76.9864,49102.0
2021-09-21 13:45:00,86.48,86.48,86.47,86.48,358029.0,76.9864,76.9864,76.9775,76.9864,358029.0
2021-09-21 13:50:00,86.48,86.48,86.47,86.47,18765.0,76.9864,76.9864,76.9775,76.9775,18765.0
2021-09-21 13:55:00,86.48,86.49,86.47,86.48,38393.0,76.9864,76.9953,76.9775,76.9864,38393.0
2021-09-21 14:00:00,86.47,86.48,86.46,86.47,25484.0,76.9775,76.9864,76.9686,76.9775,25484.0
2021-09-21 14:05:00,86.47,86.47,86.46,86.46,214884.0,76.9775,76.9775,76.9686,76.9686,214884.0
2021-09-21 14:10:00,86.47,86.47,86.46,86.46,183693.0,76.9775,76.9775,76.9686,76.9686,183693.0
2021-09-21 14:15:00,86.47,86.47,86.46,86.46,63259.0,76.9775,76.9775,76.9686,76.9686,63259.0
2021-09-21 14:20:00,86.47,86.47,86.46,86.47,28427.0,76.9775,76.9775,76.9686,76.9775,28427.0
2021-09-21 14:25:00,86.47,86.47,86.45,86.45,65951.0,76.9775,76.9775,76.9597,76.9597,65951.0
2021-09-21 14:30:00,86.45,86.46,86.45,86.46,36691.0,76.9597,76.9686,76.9597,76.9686,36691.0
2021-09-21 14:35:00,86.46,86.47,86.45,86.47,64978.0,76.9686,76.9775,76.9597,76.9775,64978.0
2021-09-21 14:40:00,86.46,86.47,86.45,86.45,139923.0,76.9686,76.9775,76.9597,76.9597,139923.0
2021-09-21 14:45:00,86.46,86.46,86.45,86.46,47896.0,76.9686,76.9686,76.9597,76.9686,47896.0
2021-09-21 14:50:00,86.46,86.46,86.45,86.45,185631.0,76.9686,76.9686,76.9597,76.9597,185631.0
2021-09-21 14:55:00,86.46,86.47,86.45,86.47,47865.0,76.9686,76.9775,76.9597,76.9775,47865.0
2021-09-21 15:00:00,86.47,86.47,86.46,86.47,28985.0,76.9775,76.9775,76.9686,76.9775,28985.0
2021-09-21 15:05:00,86.46,86.47,86.46,86.46,22863.0,76.9686,76.9775,76.9686,76.9686,22863.0
2021-09-21 15:10:00,86.46,86.47,86.45,86.46,44108.0,76.9686,76.9775,76.9597,76.9686,44108.0
2021-09-21 15:15:00,86.45,86.47,86.45,86.46,59177.0,76.9597,76.9775,76.9597,76.9686,59177.0
2021-09-21 15:20:00,86.45,86.46,86.45,86.46,10368.0,76.9597,76.9686,76.9597,76.9686,10368.0
2021-09-21 15:25:00,86.45,86.46,86.45,86.45,33259.0,76.9597,76.9686,76.9597,76.9597,33259.0
2021-09-21 15:30:00,86.45,86.46,86.45,86.45,29454.0,76.9597,76.9686,76.9597,76.9597,29454.0
2021-09-21 15:35:00,86.45,86.46,86.45,86.46,19059.0,76.9597,76.9686,76.9597,76.9686,19059.0
2021-09-21 15:40:00,86.45,86.46,86.45,86.46,26901.0,76.9597,76.9686,76.9597,76.9686,26901.0
2021-09-21 15:45:00,86.46,86.47,86.45,86.46,39906.0,76.9686,76.9775,76.9597,76.9686,39906.0
2021-09-21 15:50:00,86.47,86.47,86.46,86.47,72949.0,76.9775,76.9775,76.9686,76.9775,72949.0
2021-09-21 15:55:00,86.47,86.49,86.46,86.48,58717.0,76.9775,76.9953,76.9686,76.9864,58717.0
2021-09-22 09:30:00,86.48,86.49,86.44,86.45,115675.0,76.9864,76.9953,76.9508,76.9597,115675.0
2021-09-22 09:35:00,86.45,86.47,86.45,86.46,51766.0,76.9597,76.9775,76.9597,76.9686,51766.0
2021-09-22 09:40:00,86.46,86.47,86.44,86.45,59155.0,76.9686,76.9775,76.9508,76.9597,59155.0
2021-09-22 09:45:00,86.45,86.45,86.43,86.45,29414.0,76.9597,76.9597,76.9419,76.9597,29414.0
2021-09-22 09:50:00,86.44,86.45,86.43,86.44,102011.0,76.9508,76.9597,76.9419,76.9508,102011.0
2021-09-22 09:55:00,86.44,86.48,86.44,86.48,83421.0,76.9508,76.9864,76.9508,76.9864,83421.0
2021-09-22 10:00:00,86.48,86.49,86.47,86.48,32337.0,76.9864,76.9953,76.9775,76.9864,32337.0
2021-09-22 10:05:00,86.47,86.51,86.47,86.5,36916.0,76.9775,77.0131,76.9775,77.0042,36916.0
2021-09-22 10:10:00,86.5,86.5,86.48,86.48,59542.0,77.0042,77.0042,76.9864,76.9864,59542.0
2021-09-22 10:15:00,86.48,86.48,86.47,86.48,78789.0,76.9864,76.9864,76.9775,76.9864,78789.0
2021-09-22 10:20:00,86.48,86.5,86.47,86.48,72037.0,76.9864,77.0042,76.9775,76.9864,72037.0
2021-09-22 10:25:00,86.49,86.49,86.48,86.48,16923.0,76.9953,76.9953,76.9864,76.9864,16923.0
2021-09-22 10:30:00,86.49,86.51,86.48,86.5,26554.0,76.9953,77.0131,76.9864,77.0042,26554.0
2021-09-22 10:35:00,86.5,86.52,86.49,86.52,56654.0,77.0042,77.022,76.9953,77.022,56654.0
2021-09-22 10:40:00,86.52,86.52,86.5,86.51,97259.0,77.022,77.022,77.0042,77.0131,97259.0
2021-09-22 10:45:00,86.51,86.52,86.49,86.5,101853.0,77.0131,77.022,76.9953,77.0042,101853.0
2021-09-22 10:50:00,86.5,86.5,86.49,86.5,99461.0,77.0042,77.0042,76.9953,77.0042,99461.0
2021-09-22 10:55:00,86.5,86.51,86.49,86.49,77028.0,77.0042,77.0131,76.9953,76.9953,77028.0
2021-09-22 11:00:00,86.49,86.51,86.49,86.51,85879.0,76.9953,77.0131,76.9953,77.0131,85879.0
2021-09-22 11:05:00,86.51,86.52,86.5,86.52,38149.0,77.0131,77.022,77.0042,77.022,38149.0
2021-09-22 11:10:00,86.52,86.52,86.5,86.51,31418.0,77.022,77.022,77.0042,77.0131,31418.0
2021-09-22 11:15:00,86.51,86.52,86.5,86.52,97549.0,77.0131,77.022,77.0042,77.022,97549.0
2021-09-22 11:20:00,86.52,86.52,86.5,86.51,40344.0,77.022,77.022,77.0042,77.0131,40344.0
2021-09-22 11:25:00,86.5,86.51,86.5,86.51,36004.0,77.0042,77.0131,77.0042,77.0131,36004.0
2021-09-22 11:30:00,86.51,86.52,86.5,86.5,65171.0,77.0131,77.022,77.0042,77.0042,65171.0
2021-09-22 11:35:00,86.51,86.52,86.5,86.52,25523.0,77.0131,77.022,77.0042,77.022,25523.0
2021-09-22 11:40:00,86.52,86.52,86.51,86.52,58808.0,77.022,77.022,77.0131,77.022,58808.0
2021-09-22 11:45:00,86.52,86.53,86.51,86.53,89383.0,77.022,77.0309,77.0131,77.0309,89383.0
2021-09-22 11:50:00,86.53,86.54,86.51,86.52,140386.0,77.0309,77.0398,77.0131,77.022,140386.0
2021-09-22 11:55:00,86.52,86.53,86.51,86.53,25055.0,77.022,77.0309,77.0131,77.0309,25055.0
2021-09-22 12:00:00,86.52,86.53,86.51,86.52,7752.0,77.022,77.0309,77.0131,77.022,7752.0
2021-09-22 12:05:00,86.52,86.54,86.51,86.52,41760.0,77.022,77.0398,77.0131,77.022,41760.0
2021-09-22 12:10:00,86.53,86.53,86.51,86.52,69479.0,77.0309,77.0309,77.0131,77.022,69479.0
2021-09-22 12:15:00,86.52,86.52,86.51,86.52,37823.0,77.022,77.022,77.0131,77.022,37823.0
2021-09-22 12:20:00,86.51,86.52,86.5,86.51,111121.0,77.0131,77.022,77.0042,77.0131,111121.0
2021-09-22 12:25:00,86.5,86.51,86.5,86.51,79676.0,77.0042,77.0131,77.0042,77.0131,79676.0
2021-09-22 12:30:00,86.51,86.51,86.5,86.51,15469.0,77.0131,77.0131,77.0042,77.0131,15469.0
2021-09-22 12:35:00,86.51,86.51,86.5,86.51,20813.0,77.0131,77.0131,77.0042,77.0131,20813.0
2021-09-22 12:40:00,86.51,86.51,86.5,86.51,27070.0,77.0131,77.0131,77.0042,77.0131,27070.0
2021-09-22 12:45:00,86.51,86.51,86.49,86.5,35766.0,77.0131,77.0131,76.9953,77.0042,35766.0
2021-09-22 12:50:00,86.5,86.51,86.49,86.5,84281.0,77.0042,77.0131,76.9953,77.0042,84281.0
2021-09-22 12:55:00,86.51,86.51,86.5,86.51,32004.0,77.0131,77.0131,77.0042,77.0131,32004.0
2021-09-22 13:00:00,86.51,86.51,86.5,86.51,33994.0,77.0131,77.0131,77.0042,77.0131,33994.0
2021-09-22 13:05:00,86.51,86.51,86.5,86.51,14538.0,77.0131,77.0131,77.0042,77.0131,14538.0
2021-09-22 13:10:00,86.51,86.51,86.5,86.5,12195.0,77.0131,77.0131,77.0042,77.0042,12195.0
2021-09-22 13:15:00,86.51,86.52,86.5,86.52,62131.0,77.0131,77.022,77.0042,77.022,62131.0
2021-09-22 13:20:00,86.52,86.52,86.51,86.52,19307.0,77.022,77.022,77.0131,77.022,19307.0
2021-09-22 13:25:00,86.52,86.53,86.51,86.53,27716.0,77.022,77.0309,77.0131,77.0309,27716.0
2021-09-22 13:30:00,86.53,86.53,86.51,86.51,51070.0,77.0309,77.0309,77.0131,77.0131,51070.0
2021-09-22 13:35:00,86.51,86.51,86.5,86.51,96102.0,77.0131,77.0131,77.0042,77.0131,96102.0
2021-09-22 13:40:00,86.51,86.52,86.5,86.52,48581.0,77.0131,77.022,77.0042,77.022,48581.0
2021-09-22 13:45:00,86.51,86.52,86.51,86.52,59779.0,77.0131,77.022,77.0131,77.022,59779.0
2021-09-22 13:50:00,86.52,86.53,86.51,86.51,46724.0,77.022,77.0309,77.0131,77.0131,46724.0
2021-09-22 13:55:00,86.52,86.54,86.51,86.53,164204.0,77.022,77.0398,77.0131,77.0309,164204.0
2021-09-22 14:00:00,86.52,86.55,86.44,86.55,267777.0,77.022,77.0487,76.9508,77.0487,267777.0
2021-09-22 14:05:00,86.54,86.56,86.51,86.56,90856.0,77.0398,77.0576,77.0131,77.0576,90856.0
2021-09-22 14:10:00,86.56,86.6,86.54,86.57,66783.0,77.0576,77.0932,77.0398,77.0665,66783.0
2021-09-22 14:15:00,86.57,86.58,86.53,86.53,105627.0,77.0665,77.0754,77.0309,77.0309,105627.0
2021-09-22 14:20:00,86.53,86.56,86.52,86.56,20275.0,77.0309,77.0576,77.022,77.0576,20275.0
2021-09-22 14:25:00,86.56,86.58,86.55,86.56,114781.0,77.0576,77.0754,77.0487,77.0576,114781.0
2021-09-22 14:30:00,86.57,86.58,86.55,86.56,68215.0,77.0665,77.0754,77.0487,77.0576,68215.0
2021-09-22 14:35:00,86.56,86.57,86.49,86.52,92429.0,77.0576,77.0665,76.9953,77.022,92429.0
2021-09-22 14:40:00,86.53,86.53,86.45,86.45,90636.0,77.0309,77.0309,76.9597,76.9597,90636.0
2021-09-22 14:45:00,86.45,86.47,86.4,86.45,89026.0,76.9597,76.9775,76.9152,76.9597,89026.0
2021-09-22 14:50:00,86.45,86.47,86.43,86.46,25994.0,76.9597,76.9775,76.9419,76.9686,25994.0
2021-09-22 14:55:00,86.46,86.48,86.4,86.44,153926.0,76.9686,76.9864,76.9152,76.9508,153926.0
2021-09-22 15:00:00,86.44,86.46,86.42,86.46,116947.0,76.9508,76.9686,76.933,76.9686,116947.0
2021-09-22 15:05:00,86.46,86.5,86.45,86.48,105428.0,76.9686,77.0042,76.9597,76.9864,105428.0
2021-09-22 15:10:00,86.49,86.49,86.46,86.48,52491.0,76.9953,76.9953,76.9686,76.9864,52491.0
2021-09-22 15:15:00,86.49,86.51,86.48,86.51,55326.0,76.9953,77.0131,76.9864,77.0131,55326.0
2021-09-22 15:20:00,86.51,86.51,86.47,86.49,96637.0,77.0131,77.0131,76.9775,76.9953,96637.0
2021-09-22 15:25:00,86.49,86.52,86.48,86.51,67131.0,76.9953,77.022,76.9864,77.0131,67131.0
2021-09-22 15:30:00,86.51,86.52,86.49,86.52,58658.0,77.0131,77.022,76.9953,77.022,58658.0
2021-09-22 15:35:00,86.51,86.52,86.49,86.5,21783.0,77.0131,77.022,76.9953,77.0042,21783.0
2021-09-22 15:40:00,86.51,86.52,86.5,86.51,19988.0,77.0131,77.022,77.0042,77.0131,19988.0
2021-09-22 15:45:00,86.51,86.54,86.5,86.53,87280.0,77.0131,77.0398,77.0042,77.0309,87280.0
2021-09-22 15:50:00,86.54,86.56,86.53,86.55,41550.0,77.0398,77.0576,77.0309,77.0487,41550.0
2021-09-22 15:55:00,86.55,86.57,86.54,86.55,208314.0,77.0487,77.0665,77.0398,77.0487,208314.0
2021-09-23 09:30:00,86.35,86.36,86.32,86.34,228501.0,76.8707,76.8796,76.844,76.8618,228501.0
2021-09-23 09:35:00,86.34,86.35,86.32,86.33,87904.0,76.8618,76.8707,76.844,76.8529,87904.0
2021-09-23 09:40:00,86.33,86.33,86.31,86.32,76299.0,76.8529,76.8529,76.8351,76.844,76299.0
2021-09-23 09:45:00,86.33,86.34,86.32,86.33,80332.0,76.8529,76.8618,76.844,76.8529,80332.0
2021-09-23 09:50:00,86.33,86.35,86.32,86.34,143951.0,76.8529,76.8707,76.844,76.8618,143951.0
2021-09-23 09:55:00,86.33,86.35,86.32,86.35,70575.0,76.8529,76.8707,76.844,76.8707,70575.0
2021-09-23 10:00:00,86.34,86.37,86.33,86.34,56834.0,76.8618,76.8885,76.8529,76.8618,56834.0
2021-09-23 10:05:00,86.34,86.35,86.33,86.34,31268.0,76.8618,76.8707,76.8529,76.8618,31268.0
2021-09-23 10:10:00,86.34,86.34,86.32,86.33,86691.0,76.8618,76.8618,76.844,76.8529,86691.0
2021-09-23 10:15:00,86.33,86.33,86.32,86.33,70024.0,76.8529,76.8529,76.844,76.8529,70024.0
2021-09-23 10:20:00,86.33,86.33,86.31,86.33,73982.0,76.8529,76.8529,76.8351,76.8529,73982.0
2021-09-23 10:25:00,86.32,86.34,86.31,86.34,47531.0,76.844,76.8618,76.8351,76.8618,47531.0
2021-09-23 10:30:00,86.34,86.34,86.31,86.32,130508.0,76.8618,76.8618,76.8351,76.844,130508.0
2021-09-23 10:35:00,86.31,86.32,86.28,86.28,24487.0,76.8351,76.844,76.8084,76.8084,24487.0
2021-09-23 10:40:00,86.29,86.29,86.23,86.25,47903.0,76.8173,76.8173,76.7639,76.7817,47903.0
2021-09-23 10:45:00,86.25,86.26,86.23,86.25,123911.0,76.7817,76.7906,76.7639,76.7817,123911.0
2021-09-23 10:50:00,86.25,86.25,86.22,86.23,166183.0,76.7817,76.7817,76.755,76.7639,166183.0
2021-09-23 10:55:00,86.23,86.26,86.22,86.25,64084.0,76.7639,76.7906,76.755,76.7817,64084.0
2021-09-23 11:00:00,86.24,86.24,86.2,86.21,27525.0,76.7728,76.7728,76.7372,76.7461,27525.0
2021-09-23 11:05:00,86.2,86.21,86.16,86.17,96227.0,76.7372,76.7461,76.7016,76.7105,96227.0
2021-09-23 11:10:00,86.17,86.18,86.15,86.16,83638.0,76.7105,76.7194,76.6926,76.7016,83638.0
2021-09-23 11:15:00,86.15,86.15,86.07,86.08,218792.0,76.6926,76.6926,76.6214,76.6303,218792.0
2021-09-23 11:20:00,86.08,86.11,86.07,86.11,124453.0,76.6303,76.657,76.6214,76.657,124453.0
2021-09-23 11:25:00,86.11,86.13,86.1,86.13,148253.0,76.657,76.6748,76.6481,76.6748,148253.0
2021-09-23 11:30:00,86.13,86.15,86.11,86.14,74498.0,76.6748,76.6926,76.657,76.6837,74498.0
2021-09-23 11:35:00,86.14,86.16,86.12,86.16,177734.0,76.6837,76.7016,76.6659,76.7016,177734.0
2021-09-23 11:40:00,86.15,86.16,86.14,86.15,59915.0,76.6926,76.7016,76.6837,76.6926,59915.0
2021-09-23 11:45:00,86.15,86.17,86.13,86.17,42307.0,76.6926,76.7105,76.6748,76.7105,42307.0
2021-09-23 11:50:00,86.17,86.17,86.15,86.17,106076.0,76.7105,76.7105,76.6926,76.7105,106076.0
2021-09-23 11:55:00,86.16,86.19,86.16,86.17,75643.0,76.7016,76.7283,76.7016,76.7105,75643.0
2021-09-23 12:00:00,86.17,86.18,86.13,86.13,41058.0,76.7105,76.7194,76.6748,76.6748,41058.0
2021-09-23 12:05:00,86.13,86.13,86.11,86.12,38775.0,76.6748,76.6748,76.657,76.6659,38775.0
2021-09-23 12:10:00,86.12,86.13,86.11,86.13,23088.0,76.6659,76.6748,76.657,76.6748,23088.0
2021-09-23 12:15:00,86.13,86.14,86.12,86.13,34242.0,76.6748,76.6837,76.6659,76.6748,34242.0
2021-09-23 12:20:00,86.14,86.14,86.12,86.14,35100.0,76.6837,76.6837,76.6659,76.6837,35100.0
2021-09-23 12:25:00,86.13,86.16,86.13,86.16,14467.0,76.6748,76.7016,76.6748,76.7016,14467.0
2021-09-23 12:30:00,86.16,86.18,86.15,86.17,34923.0,76.7016,76.7194,76.6926,76.7105,34923.0
2021-09-23 12:35:00,86.17,86.18,86.16,86.18,8074.0,76.7105,76.7194,76.7016,76.7194,8074.0
2021-09-23 12:40:00,86.18,86.18,86.16,86.16,23603.0,76.7194,76.7194,76.7016,76.7016,23603.0
2021-09-23 12:45:00,86.17,86.17,86.14,86.15,23140.0,76.7105,76.7105,76.6837,76.6926,23140.0
2021-09-23 12:50:00,86.15,86.16,86.14,86.15,61991.0,76.6926,76.7016,76.6837,76.6926,61991.0
2021-09-23 12:55:00,86.15,86.16,86.14,86.14,10478.0,76.6926,76.7016,76.6837,76.6837,10478.0
2021-09-23 13:00:00,86.15,86.16,86.14,86.16,24383.0,76.6926,76.7016,76.6837,76.7016,24383.0
2021-09-23 13:05:00,86.16,86.17,86.15,86.17,20373.0,76.7016,76.7105,76.6926,76.7105,20373.0
2021-09-23 13:10:00,86.17,86.18,86.15,86.16,36956.0,76.7105,76.7194,76.6926,76.7016,36956.0
2021-09-23 13:15:00,86.17,86.18,86.16,86.18,27008.0,76.7105,76.7194,76.7016,76.7194,27008.0
2021-09-23 13:20:00,86.18,86.19,86.17,86.19,43039.0,76.7194,76.7283,76.7105,76.7283,43039.0
2021-09-23 13:25:00,86.19,86.19,86.17,86.18,29546.0,76.7283,76.7283,76.7105,76.7194,29546.0
2021-09-23 13:30:00,86.17,86.18,86.17,86.17,24958.0,76.7105,76.7194,76.7105,76.7105,24958.0
2021-09-23 13:35:00,86.17,86.19,86.16,86.18,89071.0,76.7105,76.7283,76.7016,76.7194,89071.0
2021-09-23 13:40:00,86.19,86.21,86.18,86.21,69614.0,76.7283,76.7461,76.7194,76.7461,69614.0
2021-09-23 13:45:00,86.2,86.21,86.2,86.2,77142.0,76.7372,76.7461,76.7372,76.7372,77142.0
2021-09-23 13:50:00,86.2,86.21,86.2,86.2,40017.0,76.7372,76.7461,76.7372,76.7372,40017.0
2021-09-23 13:55:00,86.21,86.22,86.2,86.2,35544.0,76.7461,76.755,76.7372,76.7372,35544.0
2021-09-23 14:00:00,86.2,86.21,86.19,86.2,128598.0,76.7372,76.7461,76.7283,76.7372,128598.0
2021-09-23 14:05:00,86.2,86.2,86.18,86.19,92136.0,76.7372,76.7372,76.7194,76.7283,92136.0
2021-09-23 14:10:00,86.2,86.2,86.18,86.18,78110.0,76.7372,76.7372,76.7194,76.7194,78110.0
2021-09-23 14:15:00,86.19,86.19,86.16,86.17,21351.0,76.7283,76.7283,76.7016,76.7105,21351.0
2021-09-23 14:20:00,86.17,86.17,86.15,86.16,16489.0,76.7105,76.7105,76.6926,76.7016,16489.0
2021-09-23 14:25:00,86.15,86.16,86.13,86.14,64111.0,76.6926,76.7016,76.6748,76.6837,64111.0
2021-09-23 14:30:00,86.15,86.15,86.14,86.15,38092.0,76.6926,76.6926,76.6837,76.6926,38092.0
2021-09-23 14:35:00,86.14,86.16,86.14,86.16,26888.0,76.6837,76.7016,76.6837,76.7016,26888.0
2021-09-23 14:40:00,86.16,86.16,86.14,86.14,13929.0,76.7016,76.7016,76.6837,76.6837,13929.0
2021-09-23 14:45:00,86.15,86.15,86.14,86.15,10503.0,76.6926,76.6926,76.6837,76.6926,10503.0
2021-09-23 14:50:00,86.15,86.15,86.13,86.15,53572.0,76.6926,76.6926,76.6748,76.6926,53572.0
2021-09-23 14:55:00,86.15,86.15,86.14,86.14,12274.0,76.6926,76.6926,76.6837,76.6837,12274.0
2021-09-23 15:00:00,86.15,86.15,86.13,86.14,31251.0,76.6926,76.6926,76.6748,76.6837,31251.0
2021-09-23 15:05:00,86.13,86.14,86.13,86.14,26563.0,76.6748,76.6837,76.6748,76.6837,26563.0
2021-09-23 15:10:00,86.14,86.15,86.13,86.14,32349.0,76.6837,76.6926,76.6748,76.6837,32349.0
2021-09-23 15:15:00,86.15,86.15,86.14,86.15,21347.0,76.6926,76.6926,76.6837,76.6926,21347.0
2021-09-23 15:20:00,86.14,86.15,86.14,86.15,50328.0,76.6837,76.6926,76.6837,76.6926,50328.0
2021-09-23 15:25:00,86.14,86.15,86.14,86.15,22501.0,76.6837,76.6926,76.6837,76.6926,22501.0
2021-09-23 15:30:00,86.15,86.15,86.14,86.15,31173.0,76.6926,76.6926,76.6837,76.6926,31173.0
2021-09-23 15:35:00,86.15,86.15,86.14,86.15,48264.0,76.6926,76.6926,76.6837,76.6926,48264.0
2021-09-23 15:40:00,86.14,86.15,86.13,86.14,77597.0,76.6837,76.6926,76.6748,76.6837,77597.0
2021-09-23 15:45:00,86.13,86.14,86.12,86.13,150613.0,76.6748,76.6837,76.6659,76.6748,150613.0
2021-09-23 15:50:00,86.12,86.13,86.11,86.12,49618.0,76.6659,76.6748,76.657,76.6659,49618.0
2021-09-23 15:55:00,86.12,86.12,86.09,86.09,203278.0,76.6659,76.6659,76.6392,76.6392,203278.0
2021-09-24 09:30:00,86.01,86.03,85.99,86.01,235699.0,76.568,76.5858,76.5502,76.568,235699.0
2021-09-24 09:35:00,86.01,86.02,85.98,85.98,67507.0,76.568,76.5769,76.5413,76.5413,67507.0
2021-09-24 09:40:00,85.98,85.99,85.96,85.97,66982.0,76.5413,76.5502,76.5235,76.5324,66982.0
2021-09-24 09:45:00,85.98,85.98,85.94,85.96,55396.0,76.5413,76.5413,76.5057,76.5235,55396.0
2021-09-24 09:50:00,85.95,85.98,85.95,85.96,38220.0,76.5146,76.5413,76.5146,76.5235,38220.0
2021-09-24 09:55:00,85.95,85.97,85.95,85.96,21891.0,76.5146,76.5324,76.5146,76.5235,21891.0
2021-09-24 10:00:00,85.96,86.02,85.96,86.02,55374.0,76.5235,76.5769,76.5235,76.5769,55374.0
2021-09-24 10:05:00,86.02,86.03,85.95,85.95,40918.0,76.5769,76.5858,76.5146,76.5146,40918.0
2021-09-24 10:10:00,85.95,85.98,85.94,85.97,190584.0,76.5146,76.5413,76.5057,76.5324,190584.0
2021-09-24 10:15:00,85.97,85.97,85.93,85.94,78768.0,76.5324,76.5324,76.4968,76.5057,78768.0
2021-09-24 10:20:00,85.94,85.97,85.93,85.97,105890.0,76.5057,76.5324,76.4968,76.5324,105890.0
2021-09-24 10:25:00,85.96,85.98,85.95,85.96,92251.0,76.5235,76.5413,76.5146,76.5235,92251.0
2021-09-24 10:30:00,85.96,85.97,85.95,85.96,93986.0,76.5235,76.5324,76.5146,76.5235,93986.0
2021-09-24 10:35:00,85.95,85.96,85.94,85.96,67018.0,76.5146,76.5235,76.5057,76.5235,67018.0
2021-09-24 10:40:00,85.95,85.96,85.95,85.95,78599.0,76.5146,76.5235,76.5146,76.5146,78599.0
2021-09-24 10:45:00,85.95,85.96,85.93,85.94,49412.0,76.5146,76.5235,76.4968,76.5057,49412.0
2021-09-24 10:50:00,85.93,85.94,85.9,85.92,80784.0,76.4968,76.5057,76.4701,76.4879,80784.0
2021-09-24 10:55:00,85.92,85.95,85.91,85.95,133147.0,76.4879,76.5146,76.479,76.5146,133147.0
2021-09-24 11:00:00,85.95,85.98,85.94,85.98,98901.0,76.5146,76.5413,76.5057,76.5413,98901.0
2021-09-24 11:05:00,85.97,85.98,85.94,85.95,50831.0,76.5324,76.5413,76.5057,76.5146,50831.0
2021-09-24 11:10:00,85.95,85.96,85.94,85.95,23213.0,76.5146,76.5235,76.5057,76.5146,23213.0
2021-09-24 11:15:00,85.95,85.97,85.94,85.97,13775.0,76.5146,76.5324,76.5057,76.5324,13775.0
2021-09-24 11:20:00,85.96,85.97,85.96,85.96,16965.0,76.5235,76.5324,76.5235,76.5235,16965.0
2021-09-24 11:25:00,85.97,85.97,85.94,85.94,22989.0,76.5324,76.5324,76.5057,76.5057,22989.0
2021-09-24 11:30:00,85.94,85.95,85.93,85.94,20501.0,76.5057,76.5146,76.4968,76.5057,20501.0
2021-09-24 11:35:00,85.94,85.95,85.93,85.95,38640.0,76.5057,76.5146,76.4968,76.5146,38640.0
2021-09-24 11:40:00,85.95,85.96,85.94,85.95,61061.0,76.5146,76.5235,76.5057,76.5146,61061.0
2021-09-24 11:45:00,85.95,85.95,85.92,85.94,28836.0,76.5146,76.5146,76.4879,76.5057,28836.0
2021-09-24 11:50:00,85.94,85.95,85.93,85.94,89316.0,76.5057,76.5146,76.4968,76.5057,89316.0
2021-09-24 11:55:00,85.94,85.96,85.94,85.95,32893.0,76.5057,76.5235,76.5057,76.5146,32893.0
2021-09-24 12:00:00,85.95,85.96,85.94,85.95,32800.0,76.5146,76.5235,76.5057,76.5146,32800.0
2021-09-24 12:05:00,85.95,85.97,85.95,85.97,75916.0,76.5146,76.5324,76.5146,76.5324,75916.0
2021-09-24 12:10:00,85.97,85.98,85.96,85.97,25708.0,76.5324,76.5413,76.5235,76.5324,25708.0
2021-09-24 12:15:00,85.97,86.0,85.97,85.99,66276.0,76.5324,76.5591,76.5324,76.5502,66276.0
2021-09-24 12:20:00,86.0,86.0,85.96,85.97,36353.0,76.5591,76.5591,76.5235,76.5324,36353.0
2021-09-24 12:25:00,85.97,85.97,85.96,85.96,7857.0,76.5324,76.5324,76.5235,76.5235,7857.0
2021-09-24 12:30:00,85.96,85.97,85.95,85.96,85541.0,76.5235,76.5324,76.5146,76.5235,85541.0
2021-09-24 12:35:00,85.95,85.96,85.94,85.94,112249.0,76.5146,76.5235,76.5057,76.5057,112249.0
2021-09-24 12:40:00,85.95,85.95,85.94,85.95,10567.0,76.5146,76.5146,76.5057,76.5146,10567.0
2021-09-24 12:45:00,85.95,85.95,85.94,85.95,12782.0,76.5146,76.5146,76.5057,76.5146,12782.0
2021-09-24 12:50:00,85.95,85.95,85.93,85.94,18238.0,76.5146,76.5146,76.4968,76.5057,18238.0
2021-09-24 12:55:00,85.94,85.95,85.93,85.95,22050.0,76.5057,76.5146,76.4968,76.5146,22050.0
2021-09-24 13:00:00,85.95,85.95,85.93,85.94,13524.0,76.5146,76.5146,76.4968,76.5057,13524.0
2021-09-24 13:05:00,85.94,85.94,85.93,85.94,13656.0,76.5057,76.5057,76.4968,76.5057,13656.0
2021-09-24 13:10:00,85.94,85.94,85.93,85.94,19191.0,76.5057,76.5057,76.4968,76.5057,19191.0
2021-09-24 13:15:00,85.93,85.94,85.92,85.94,46621.0,76.4968,76.5057,76.4879,76.5057,46621.0
2021-09-24 13:20:00,85.94,85.95,85.93,85.95,27727.0,76.5057,76.5146,76.4968,76.5146,27727.0
2021-09-24 13:25:00,85.94,85.95,85.93,85.94,10244.0,76.5057,76.5146,76.4968,76.5057,10244.0
2021-09-24 13:30:00,85.95,85.95,85.94,85.95,23054.0,76.5146,76.5146,76.5057,76.5146,23054.0
2021-09-24 13:35:00,85.94,85.95,85.93,85.94,18985.0,76.5057,76.5146,76.4968,76.5057,18985.0
2021-09-24 13:40:00,85.93,85.93,85.92,85.92,7112.0,76.4968,76.4968,76.4879,76.4879,7112.0
2021-09-24 13:45:00,85.92,85.92,85.91,85.92,39222.0,76.4879,76.4879,76.479,76.4879,39222.0
2021-09-24 13:50:00,85.91,85.92,85.91,85.91,22908.0,76.479,76.4879,76.479,76.479,22908.0
2021-09-24 13:55:00,85.92,85.92,85.9,85.9,28848.0,76.4879,76.4879,76.4701,76.4701,28848.0
2021-09-24 14:00:00,85.9,85.91,85.89,85.9,60538.0,76.4701,76.479,76.4612,76.4701,60538.0
2021-09-24 14:05:00,85.9,85.9,85.88,85.88,74058.0,76.4701,76.4701,76.4523,76.4523,74058.0
2021-09-24 14:10:00,85.88,85.91,85.88,85.9,49658.0,76.4523,76.479,76.4523,76.4701,49658.0
2021-09-24 14:15:00,85.9,85.91,85.9,85.91,18143.0,76.4701,76.479,76.4701,76.479,18143.0
2021-09-24 14:20:00,85.9,85.91,85.89,85.9,23092.0,76.4701,76.479,76.4612,76.4701,23092.0
2021-09-24 14:25:00,85.9,85.91,85.9,85.91,23911.0,76.4701,76.479,76.4701,76.479,23911.0
2021-09-24 14:30:00,85.9,85.91,85.9,85.91,77298.0,76.4701,76.479,76.4701,76.479,77298.0
2021-09-24 14:35:00,85.91,85.91,85.9,85.91,50698.0,76.479,76.479,76.4701,76.479,50698.0
2021-09-24 14:40:00,85.91,85.92,85.9,85.92,76971.0,76.479,76.4879,76.4701,76.4879,76971.0
2021-09-24 14:45:00,85.92,85.92,85.91,85.92,26419.0,76.4879,76.4879,76.479,76.4879,26419.0
2021-09-24 14:50:00,85.91,85.93,85.91,85.92,51673.0,76.479,76.4968,76.479,76.4879,51673.0
2021-09-24 14:55:00,85.92,85.93,85.92,85.92,20655.0,76.4879,76.4968,76.4879,76.4879,20655.0
2021-09-24 15:00:00,85.92,85.93,85.91,85.92,29572.0,76.4879,76.4968,76.479,76.4879,29572.0
2021-09-24 15:05:00,85.91,85.92,85.91,85.92,26873.0,76.479,76.4879,76.479,76.4879,26873.0
2021-09-24 15:10:00,85.91,85.92,85.91,85.92,61662.0,76.479,76.4879,76.479,76.4879,61662.0
2021-09-24 15:15:00,85.92,85.93,85.91,85.92,75001.0,76.4879,76.4968,76.479,76.4879,75001.0
2021-09-24 15:20:00,85.93,85.93,85.92,85.92,26096.0,76.4968,76.4968,76.4879,76.4879,26096.0
2021-09-24 15:25:00,85.92,85.93,85.91,85.92,26026.0,76.4879,76.4968,76.479,76.4879,26026.0
2021-09-24 15:30:00,85.92,85.93,85.91,85.92,117000.0,76.4879,76.4968,76.479,76.4879,117000.0
2021-09-24 15:35:00,85.92,85.93,85.92,85.92,37696.0,76.4879,76.4968,76.4879,76.4879,37696.0
2021-09-24 15:40:00,85.92,85.94,85.92,85.93,22654.0,76.4879,76.5057,76.4879,76.4968,22654.0
2021-09-24 15:45:00,85.94,85.94,85.93,85.94,51716.0,76.5057,76.5057,76.4968,76.5057,51716.0
2021-09-24 15:50:00,85.94,85.94,85.93,85.94,12110.0,76.5057,76.5057,76.4968,76.5057,12110.0
2021-09-24 15:55:00,85.94,85.95,85.93,85.95,24966.0,76.5057,76.5146,76.4968,76.5146,24966.0
2021-09-27 09:30:00,85.8,85.82,85.77,85.77,246603.0,76.3811,76.3989,76.3544,76.3544,246603.0
2021-09-27 09:35:00,85.78,85.79,85.77,85.78,82453.0,76.3633,76.3722,76.3544,76.3633,82453.0
2021-09-27 09:40:00,85.78,85.8,85.78,85.8,165107.0,76.3633,76.3811,76.3633,76.3811,165107.0
2021-09-27 09:45:00,85.8,85.85,85.79,85.84,100507.0,76.3811,76.4256,76.3722,76.4167,100507.0
2021-09-27 09:50:00,85.84,85.87,85.84,85.85,63055.0,76.4167,76.4434,76.4167,76.4256,63055.0
2021-09-27 09:55:00,85.84,85.88,85.84,85.87,32066.0,76.4167,76.4523,76.4167,76.4434,32066.0
2021-09-27 10:00:00,85.87,85.88,85.85,85.86,82320.0,76.4434,76.4523,76.4256,76.4345,82320.0
2021-09-27 10:05:00,85.86,85.89,85.85,85.88,59026.0,76.4345,76.4612,76.4256,76.4523,59026.0
2021-09-27 10:10:00,85.88,85.89,85.87,85.88,107592.0,76.4523,76.4612,76.4434,76.4523,107592.0
2021-09-27 10:15:00,85.89,85.89,85.87,85.88,66425.0,76.4612,76.4612,76.4434,76.4523,66425.0
2021-09-27 10:20:00,85.89,85.91,85.88,85.88,35406.0,76.4612,76.479,76.4523,76.4523,35406.0
2021-09-27 10:25:00,85.89,85.91,85.88,85.91,76575.0,76.4612,76.479,76.4523,76.479,76575.0
2021-09-27 10:30:00,85.91,85.92,85.89,85.9,42261.0,76.479,76.4879,76.4612,76.4701,42261.0
2021-09-27 10:35:00,85.89,85.9,85.86,85.87,96518.0,76.4612,76.4701,76.4345,76.4434,96518.0
2021-09-27 10:40:00,85.87,85.87,85.84,85.86,45236.0,76.4434,76.4434,76.4167,76.4345,45236.0
2021-09-27 10:45:00,85.86,85.88,85.85,85.86,84528.0,76.4345,76.4523,76.4256,76.4345,84528.0
2021-09-27 10:50:00,85.86,85.88,85.86,85.87,80215.0,76.4345,76.4523,76.4345,76.4434,80215.0
2021-09-27 10:55:00,85.87,85.88,85.83,85.84,57261.0,76.4434,76.4523,76.4078,76.4167,57261.0
2021-09-27 11:00:00,85.84,85.89,85.83,85.88,155806.0,76.4167,76.4612,76.4078,76.4523,155806.0
2021-09-27 11:05:00,85.88,85.89,85.84,85.84,24499.0,76.4523,76.4612,76.4167,76.4167,24499.0
2021-09-27 11:10:00,85.85,85.88,85.84,85.88,61090.0,76.4256,76.4523,76.4167,76.4523,61090.0
2021-09-27 11:15:00,85.87,85.89,85.87,85.89,28234.0,76.4434,76.4612,76.4434,76.4612,28234.0
2021-09-27 11:20:00,85.89,85.89,85.86,85.87,20406.0,76.4612,76.4612,76.4345,76.4434,20406.0
2021-09-27 11:25:00,85.87,85.88,85.86,85.88,52939.0,76.4434,76.4523,76.4345,76.4523,52939.0
2021-09-27 11:30:00,85.88,85.89,85.85,85.86,166907.0,76.4523,76.4612,76.4256,76.4345,166907.0
2021-09-27 11:35:00,85.86,85.87,85.83,85.84,102101.0,76.4345,76.4434,76.4078,76.4167,102101.0
2021-09-27 11:40:00,85.84,85.87,85.84,85.86,24424.0,76.4167,76.4434,76.4167,76.4345,24424.0
2021-09-27 11:45:00,85.86,85.87,85.85,85.87,16874.0,76.4345,76.4434,76.4256,76.4434,16874.0
2021-09-27 11:50:00,85.86,85.87,85.86,85.87,42634.0,76.4345,76.4434,76.4345,76.4434,42634.0
2021-09-27 11:55:00,85.87,85.88,85.86,85.87,53817.0,76.4434,76.4523,76.4345,76.4434,53817.0
2021-09-27 12:00:00,85.87,85.88,85.86,85.87,14372.0,76.4434,76.4523,76.4345,76.4434,14372.0
2021-09-27 12:05:00,85.87,85.87,85.85,85.86,72025.0,76.4434,76.4434,76.4256,76.4345,72025.0
2021-09-27 12:10:00,85.86,85.86,85.85,85.85,53838.0,76.4345,76.4345,76.4256,76.4256,53838.0
2021-09-27 12:15:00,85.85,85.86,85.85,85.86,53329.0,76.4256,76.4345,76.4256,76.4345,53329.0
2021-09-27 12:20:00,85.86,85.88,85.85,85.87,58753.0,76.4345,76.4523,76.4256,76.4434,58753.0
2021-09-27 12:25:00,85.87,85.88,85.86,85.87,14519.0,76.4434,76.4523,76.4345,76.4434,14519.0
2021-09-27 12:30:00,85.87,85.88,85.86,85.86,23381.0,76.4434,76.4523,76.4345,76.4345,23381.0
2021-09-27 12:35:00,85.86,85.88,85.86,85.88,49335.0,76.4345,76.4523,76.4345,76.4523,49335.0
2021-09-27 12:40:00,85.88,85.89,85.87,85.89,36541.0,76.4523,76.4612,76.4434,76.4612,36541.0
2021-09-27 12:45:00,85.89,85.89,85.86,85.87,81341.0,76.4612,76.4612,76.4345,76.4434,81341.0
2021-09-27 12:50:00,85.86,85.87,85.83,85.84,23443.0,76.4345,76.4434,76.4078,76.4167,23443.0
2021-09-27 12:55:00,85.84,85.85,85.83,85.84,18137.0,76.4167,76.4256,76.4078,76.4167,18137.0
2021-09-27 13:00:00,85.84,85.88,85.84,85.87,45024.0,76.4167,76.4523,76.4167,76.4434,45024.0
2021-09-27 13:05:00,85.87,85.89,85.86,85.89,32241.0,76.4434,76.4612,76.4345,76.4612,32241.0
2021-09-27 13:10:00,85.89,85.89,85.86,85.86,47257.0,76.4612,76.4612,76.4345,76.4345,47257.0
2021-09-27 13:15:00,85.87,85.88,85.86,85.87,46778.0,76.4434,76.4523,76.4345,76.4434,46778.0
2021-09-27 13:20:00,85.87,85.88,85.86,85.88,48778.0,76.4434,76.4523,76.4345,76.4523,48778.0
2021-09-27 13:25:00,85.88,85.88,85.86,85.87,27021.0,76.4523,76.4523,76.4345,76.4434,27021.0
2021-09-27 13:30:00,85.87,85.88,85.86,85.87,8363.0,76.4434,76.4523,76.4345,76.4434,8363.0
2021-09-27 13:35:00,85.87,85.88,85.86,85.86,38011.0,76.4434,76.4523,76.4345,76.4345,38011.0
2021-09-27 13:40:00,85.87,85.88,85.86,85.88,13423.0,76.4434,76.4523,76.4345,76.4523,13423.0
2021-09-27 13:45:00,85.88,85.88,85.87,85.88,29143.0,76.4523,76.4523,76.4434,76.4523,29143.0
2021-09-27 13:50:00,85.88,85.88,85.86,85.87,18384.0,76.4523,76.4523,76.4345,76.4434,18384.0
2021-09-27 13:55:00,85.87,85.88,85.86,85.87,96180.0,76.4434,76.4523,76.4345,76.4434,96180.0
2021-09-27 14:00:00,85.88,85.88,85.87,85.88,89005.0,76.4523,76.4523,76.4434,76.4523,89005.0
2021-09-27 14:05:00,85.88,85.89,85.87,85.89,55158.0,76.4523,76.4612,76.4434,76.4612,55158.0
2021-09-27 14:10:00,85.89,85.89,85.88,85.89,69915.0,76.4612,76.4612,76.4523,76.4612,69915.0
2021-09-27 14:15:00,85.89,85.89,85.88,85.89,31289.0,76.4612,76.4612,76.4523,76.4612,31289.0
2021-09-27 14:20:00,85.89,85.9,85.88,85.89,29557.0,76.4612,76.4701,76.4523,76.4612,29557.0
2021-09-27 14:25:00,85.89,85.89,85.88,85.88,11293.0,76.4612,76.4612,76.4523,76.4523,11293.0
2021-09-27 14:30:00,85.89,85.89,85.87,85.88,35065.0,76.4612,76.4612,76.4434,76.4523,35065.0
2021-09-27 14:35:00,85.87,85.89,85.87,85.89,42646.0,76.4434,76.4612,76.4434,76.4612,42646.0
2021-09-27 14:40:00,85.88,85.89,85.88,85.89,106614.0,76.4523,76.4612,76.4523,76.4612,106614.0
2021-09-27 14:45:00,85.88,85.89,85.88,85.89,56383.0,76.4523,76.4612,76.4523,76.4612,56383.0
2021-09-27 14:50:00,85.89,85.89,85.88,85.89,29035.0,76.4612,76.4612,76.4523,76.4612,29035.0
2021-09-27 14:55:00,85.89,85.89,85.87,85.88,41785.0,76.4612,76.4612,76.4434,76.4523,41785.0
2021-09-27 15:00:00,85.87,85.89,85.86,85.88,94786.0,76.4434,76.4612,76.4345,76.4523,94786.0
2021-09-27 15:05:00,85.88,85.89,85.88,85.89,34849.0,76.4523,76.4612,76.4523,76.4612,34849.0
2021-09-27 15:10:00,85.89,85.89,85.88,85.88,32802.0,76.4612,76.4612,76.4523,76.4523,32802.0
2021-09-27 15:15:00,85.89,85.9,85.88,85.9,65263.0,76.4612,76.4701,76.4523,76.4701,65263.0
2021-09-27 15:20:00,85.9,85.9,85.89,85.9,43268.0,76.4701,76.4701,76.4612,76.4701,43268.0
2021-09-27 15:25:00,85.9,85.9,85.89,85.9,17582.0,76.4701,76.4701,76.4612,76.4701,17582.0
2021-09-27 15:30:00,85.9,85.9,85.87,85.87,60073.0,76.4701,76.4701,76.4434,76.4434,60073.0
2021-09-27 15:35:00,85.87,85.87,85.86,85.87,51540.0,76.4434,76.4434,76.4345,76.4434,51540.0
2021-09-27 15:40:00,85.87,85.87,85.86,85.87,61232.0,76.4434,76.4434,76.4345,76.4434,61232.0
2021-09-27 15:45:00,85.87,85.87,85.86,85.87,30614.0,76.4434,76.4434,76.4345,76.4434,30614.0
2021-09-27 15:50:00,85.87,85.87,85.85,85.86,52632.0,76.4434,76.4434,76.4256,76.4345,52632.0
2021-09-27 15:55:00,85.86,85.86,85.83,85.84,80003.0,76.4345,76.4345,76.4078,76.4167,80003.0
2021-09-28 09:30:00,85.56,85.57,85.52,85.53,257299.0,76.1674,76.1763,76.1318,76.1407,257299.0
2021-09-28 09:35:00,85.53,85.53,85.48,85.48,116731.0,76.1407,76.1407,76.0962,76.0962,116731.0
2021-09-28 09:40:00,85.48,85.49,85.43,85.43,78997.0,76.0962,76.1051,76.0517,76.0517,78997.0
2021-09-28 09:45:00,85.43,85.44,85.41,85.42,162886.0,76.0517,76.0606,76.0339,76.0428,162886.0
2021-09-28 09:50:00,85.42,85.43,85.38,85.43,174295.0,76.0428,76.0517,76.0072,76.0517,174295.0
2021-09-28 09:55:00,85.42,85.45,85.42,85.43,116812.0,76.0428,76.0695,76.0428,76.0517,116812.0
2021-09-28 10:00:00,85.44,85.49,85.43,85.48,55037.0,76.0606,76.1051,76.0517,76.0962,55037.0
2021-09-28 10:05:00,85.48,85.49,85.45,85.47,83310.0,76.0962,76.1051,76.0695,76.0873,83310.0
2021-09-28 10:10:00,85.47,85.48,85.45,85.48,83929.0,76.0873,76.0962,76.0695,76.0962,83929.0
2021-09-28 10:15:00,85.47,85.49,85.45,85.47,161489.0,76.0873,76.1051,76.0695,76.0873,161489.0
2021-09-28 10:20:00,85.47,85.51,85.47,85.51,203998.0,76.0873,76.1229,76.0873,76.1229,203998.0
2021-09-28 10:25:00,85.5,85.54,85.49,85.54,101747.0,76.114,76.1496,76.1051,76.1496,101747.0
2021-09-28 10:30:00,85.53,85.55,85.52,85.55,141134.0,76.1407,76.1585,76.1318,76.1585,141134.0
2021-09-28 10:35:00,85.55,85.55,85.52,85.52,120340.0,76.1585,76.1585,76.1318,76.1318,120340.0
2021-09-28 10:40:00,85.53,85.53,85.49,85.5,162727.0,76.1407,76.1407,76.1051,76.114,162727.0
2021-09-28 10:45:00,85.5,85.51,85.49,85.5,75948.0,76.114,76.1229,76.1051,76.114,75948.0
2021-09-28 10:50:00,85.5,85.52,85.5,85.52,68082.0,76.114,76.1318,76.114,76.1318,68082.0
2021-09-28 10:55:00,85.52,85.52,85.48,85.48,182065.0,76.1318,76.1318,76.0962,76.0962,182065.0
2021-09-28 11:00:00,85.48,85.52,85.48,85.51,185425.0,76.0962,76.1318,76.0962,76.1229,185425.0
2021-09-28 11:05:00,85.51,85.53,85.5,85.53,116023.0,76.1229,76.1407,76.114,76.1407,116023.0
2021-09-28 11:10:00,85.53,85.56,85.52,85.55,109251.0,76.1407,76.1674,76.1318,76.1585,109251.0
2021-09-28 11:15:00,85.54,85.56,85.53,85.54,129764.0,76.1496,76.1674,76.1407,76.1496,129764.0
2021-09-28 11:20:00,85.54,85.56,85.53,85.56,51102.0,76.1496,76.1674,76.1407,76.1674,51102.0
2021-09-28 11:25:00,85.56,85.59,85.55,85.59,53667.0,76.1674,76.1941,76.1585,76.1941,53667.0
2021-09-28 11:30:00,85.58,85.63,85.58,85.63,39955.0,76.1852,76.2297,76.1852,76.2297,39955.0
2021-09-28 11:35:00,85.62,85.62,85.6,85.61,52504.0,76.2208,76.2208,76.203,76.2119,52504.0
2021-09-28 11:40:00,85.61,85.61,85.58,85.59,23411.0,76.2119,76.2119,76.1852,76.1941,23411.0
2021-09-28 11:45:00,85.59,85.6,85.58,85.59,54736.0,76.1941,76.203,76.1852,76.1941,54736.0
2021-09-28 11:50:00,85.59,85.6,85.58,85.59,55273.0,76.1941,76.203,76.1852,76.1941,55273.0
2021-09-28 11:55:00,85.58,85.59,85.55,85.56,50063.0,76.1852,76.1941,76.1585,76.1674,50063.0
2021-09-28 12:00:00,85.56,85.58,85.55,85.56,32138.0,76.1674,76.1852,76.1585,76.1674,32138.0
2021-09-28 12:05:00,85.56,85.57,85.55,85.56,15018.0,76.1674,76.1763,76.1585,76.1674,15018.0
2021-09-28 12:10:00,85.56,85.56,85.54,85.56,12441.0,76.1674,76.1674,76.1496,76.1674,12441.0
2021-09-28 12:15:00,85.56,85.57,85.55,85.57,36889.0,76.1674,76.1763,76.1585,76.1763,36889.0
2021-09-28 12:20:00,85.57,85.6,85.57,85.59,17697.0,76.1763,76.203,76.1763,76.1941,17697.0
2021-09-28 12:25:00,85.59,85.59,85.56,85.57,29518.0,76.1941,76.1941,76.1674,76.1763,29518.0
2021-09-28 12:30:00,85.58,85.59,85.57,85.59,63973.0,76.1852,76.1941,76.1763,76.1941,63973.0
2021-09-28 12:35:00,85.58,85.59,85.58,85.59,17835.0,76.1852,76.1941,76.1852,76.1941,17835.0
2021-09-28 12:40:00,85.59,85.6,85.58,85.59,22553.0,76.1941,76.203,76.1852,76.1941,22553.0
2021-09-28 12:45:00,85.6,85.6,85.59,85.59,34642.0,76.203,76.203,76.1941,76.1941,34642.0
2021-09-28 12:50:00,85.6,85.6,85.56,85.58,505472.0,76.203,76.203,76.1674,76.1852,505472.0
2021-09-28 12:55:00,85.57,85.59,85.56,85.59,43794.0,76.1763,76.1941,76.1674,76.1941,43794.0
2021-09-28 13:00:00,85.59,85.59,85.52,85.53,73030.0,76.1941,76.1941,76.1318,76.1407,73030.0
2021-09-28 13:05:00,85.53,85.55,85.52,85.54,78158.0,76.1407,76.1585,76.1318,76.1496,78158.0
2021-09-28 13:10:00,85.54,85.54,85.52,85.52,33134.0,76.1496,76.1496,76.1318,76.1318,33134.0
2021-09-28 13:15:00,85.52,85.52,85.5,85.52,90874.0,76.1318,76.1318,76.114,76.1318,90874.0
2021-09-28 13:20:00,85.52,85.54,85.51,85.54,29428.0,76.1318,76.1496,76.1229,76.1496,29428.0
2021-09-28 13:25:00,85.54,85.56,85.54,85.55,27963.0,76.1496,76.1674,76.1496,76.1585,27963.0
2021-09-28 13:30:00,85.56,85.58,85.55,85.56,22575.0,76.1674,76.1852,76.1585,76.1674,22575.0
2021-09-28 13:35:00,85.57,85.57,85.55,85.56,49456.0,76.1763,76.1763,76.1585,76.1674,49456.0
2021-09-28 13:40:00,85.56,85.58,85.56,85.56,15559.0,76.1674,76.1852,76.1674,76.1674,15559.0
2021-09-28 13:45:00,85.56,85.56,85.53,85.56,51565.0,76.1674,76.1674,76.1407,76.1674,51565.0
2021-09-28 13:50:00,85.56,85.56,85.54,85.56,21079.0,76.1674,76.1674,76.1496,76.1674,21079.0
2021-09-28 13:55:00,85.56,85.56,85.55,85.56,17500.0,76.1674,76.1674,76.1585,76.1674,17500.0
2021-09-28 14:00:00,85.55,85.56,85.55,85.56,15763.0,76.1585,76.1674,76.1585,76.1674,15763.0
2021-09-28 14:05:00,85.56,85.56,85.55,85.55,61514.0,76.1674,76.1674,76.1585,76.1585,61514.0
2021-09-28 14:10:00,85.56,85.56,85.55,85.56,28879.0,76.1674,76.1674,76.1585,76.1674,28879.0
2021-09-28 14:15:00,85.55,85.56,85.54,85.55,21734.0,76.1585,76.1674,76.1496,76.1585,21734.0
2021-09-28 14:20:00,85.55,85.55,85.53,85.53,68173.0,76.1585,76.1585,76.1407,76.1407,68173.0
2021-09-28 14:25:00,85.54,85.55,85.53,85.54,71907.0,76.1496,76.1585,76.1407,76.1496,71907.0
2021-09-28 14:30:00,85.54,85.54,85.53,85.54,42576.0,76.1496,76.1496,76.1407,76.1496,42576.0
2021-09-28 14:35:00,85.53,85.54,85.51,85.53,57267.0,76.1407,76.1496,76.1229,76.1407,57267.0
2021-09-28 14:40:00,85.53,85.55,85.52,85.54,37107.0,76.1407,76.1585,76.1318,76.1496,37107.0
2021-09-28 14:45:00,85.55,85.56,85.53,85.55,144817.0,76.1585,76.1674,76.1407,76.1585,144817.0
2021-09-28 14:50:00,85.55,85.55,85.53,85.54,37230.0,76.1585,76.1585,76.1407,76.1496,37230.0
2021-09-28 14:55:00,85.54,85.54,85.52,85.52,23056.0,76.1496,76.1496,76.1318,76.1318,23056.0
2021-09-28 15:00:00,85.52,85.52,85.5,85.51,69143.0,76.1318,76.1318,76.114,76.1229,69143.0
2021-09-28 15:05:00,85.51,85.51,85.49,85.49,32550.0,76.1229,76.1229,76.1051,76.1051,32550.0
2021-09-28 15:10:00,85.5,85.5,85.49,85.5,14931.0,76.114,76.114,76.1051,76.114,14931.0
2021-09-28 15:15:00,85.5,85.5,85.49,85.49,18613.0,76.114,76.114,76.1051,76.1051,18613.0
2021-09-28 15:20:00,85.5,85.52,85.49,85.52,87606.0,76.114,76.1318,76.1051,76.1318,87606.0
2021-09-28 15:25:00,85.51,85.52,85.51,85.52,16930.0,76.1229,76.1318,76.1229,76.1318,16930.0
2021-09-28 15:30:00,85.52,85.52,85.5,85.51,72289.0,76.1318,76.1318,76.114,76.1229,72289.0
2021-09-28 15:35:00,85.5,85.51,85.5,85.51,30621.0,76.114,76.1229,76.114,76.1229,30621.0
2021-09-28 15:40:00,85.51,85.51,85.49,85.5,108967.0,76.1229,76.1229,76.1051,76.114,108967.0
2021-09-28 15:45:00,85.51,85.51,85.49,85.5,36511.0,76.1229,76.1229,76.1051,76.114,36511.0
2021-09-28 15:50:00,85.5,85.5,85.48,85.49,58602.0,76.114,76.114,76.0962,76.1051,58602.0
2021-09-28 15:55:00,85.48,85.49,85.46,85.46,110673.0,76.0962,76.1051,76.0784,76.0784,110673.0
2021-09-29 09:30:00,85.58,85.59,85.56,85.58,96571.0,76.1852,76.1941,76.1674,76.1852,96571.0
2021-09-29 09:35:00,85.59,85.65,85.58,85.64,92984.0,76.1941,76.2475,76.1852,76.2386,92984.0
2021-09-29 09:40:00,85.65,85.65,85.62,85.64,54865.0,76.2475,76.2475,76.2208,76.2386,54865.0
2021-09-29 09:45:00,85.63,85.65,85.63,85.64,35725.0,76.2297,76.2475,76.2297,76.2386,35725.0
2021-09-29 09:50:00,85.65,85.67,85.62,85.63,100236.0,76.2475,76.2653,76.2208,76.2297,100236.0
2021-09-29 09:55:00,85.62,85.64,85.61,85.62,75472.0,76.2208,76.2386,76.2119,76.2208,75472.0
2021-09-29 10:00:00,85.62,85.64,85.61,85.64,53993.0,76.2208,76.2386,76.2119,76.2386,53993.0
2021-09-29 10:05:00,85.63,85.64,85.62,85.63,35517.0,76.2297,76.2386,76.2208,76.2297,35517.0
2021-09-29 10:10:00,85.63,85.63,85.61,85.62,93563.0,76.2297,76.2297,76.2119,76.2208,93563.0
2021-09-29 10:15:00,85.63,85.64,85.61,85.62,37412.0,76.2297,76.2386,76.2119,76.2208,37412.0
2021-09-29 10:20:00,85.63,85.63,85.61,85.62,30806.0,76.2297,76.2297,76.2119,76.2208,30806.0
2021-09-29 10:25:00,85.63,85.64,85.62,85.63,33793.0,76.2297,76.2386,76.2208,76.2297,33793.0
2021-09-29 10:30:00,85.63,85.64,85.62,85.63,28500.0,76.2297,76.2386,76.2208,76.2297,28500.0
2021-09-29 10:35:00,85.62,85.63,85.6,85.62,41211.0,76.2208,76.2297,76.203,76.2208,41211.0
2021-09-29 10:40:00,85.62,85.62,85.6,85.6,21025.0,76.2208,76.2208,76.203,76.203,21025.0
2021-09-29 10:45:00,85.61,85.61,85.58,85.59,53851.0,76.2119,76.2119,76.1852,76.1941,53851.0
2021-09-29 10:50:00,85.59,85.6,85.58,85.59,45012.0,76.1941,76.203,76.1852,76.1941,45012.0
2021-09-29 10:55:00,85.59,85.6,85.57,85.58,40642.0,76.1941,76.203,76.1763,76.1852,40642.0
2021-09-29 11:00:00,85.58,85.59,85.57,85.59,25267.0,76.1852,76.1941,76.1763,76.1941,25267.0
2021-09-29 11:05:00,85.59,85.6,85.58,85.59,54590.0,76.1941,76.203,76.1852,76.1941,54590.0
2021-09-29 11:10:00,85.59,85.59,85.56,85.56,36286.0,76.1941,76.1941,76.1674,76.1674,36286.0
2021-09-29 11:15:00,85.56,85.57,85.54,85.57,21945.0,76.1674,76.1763,76.1496,76.1763,21945.0
2021-09-29 11:20:00,85.56,85.58,85.56,85.57,35188.0,76.1674,76.1852,76.1674,76.1763,35188.0
2021-09-29 11:25:00,85.57,85.57,85.56,85.57,11541.0,76.1763,76.1763,76.1674,76.1763,11541.0
2021-09-29 11:30:00,85.57,85.58,85.56,85.58,5784.0,76.1763,76.1852,76.1674,76.1852,5784.0
2021-09-29 11:35:00,85.57,85.59,85.56,85.59,34257.0,76.1763,76.1941,76.1674,76.1941,34257.0
2021-09-29 11:40:00,85.58,85.59,85.56,85.56,37486.0,76.1852,76.1941,76.1674,76.1674,37486.0
2021-09-29 11:45:00,85.57,85.59,85.57,85.59,30301.0,76.1763,76.1941,76.1763,76.1941,30301.0
2021-09-29 11:50:00,85.59,85.6,85.57,85.58,27055.0,76.1941,76.203,76.1763,76.1852,27055.0
2021-09-29 11:55:00,85.58,85.59,85.57,85.59,18511.0,76.1852,76.1941,76.1763,76.1941,18511.0
2021-09-29 12:00:00,85.58,85.59,85.58,85.59,71495.0,76.1852,76.1941,76.1852,76.1941,71495.0
2021-09-29 12:05:00,85.59,85.6,85.58,85.59,18037.0,76.1941,76.203,76.1852,76.1941,18037.0
2021-09-29 12:10:00,85.59,85.6,85.58,85.59,9695.0,76.1941,76.203,76.1852,76.1941,9695.0
2021-09-29 12:15:00,85.59,85.6,85.58,85.58,20084.0,76.1941,76.203,76.1852,76.1852,20084.0
2021-09-29 12:20:00,85.59,85.59,85.58,85.59,13248.0,76.1941,76.1941,76.1852,76.1941,13248.0
2021-09-29 12:25:00,85.59,85.59,85.56,85.57,37796.0,76.1941,76.1941,76.1674,76.1763,37796.0
2021-09-29 12:30:00,85.57,85.58,85.56,85.57,131203.0,76.1763,76.1852,76.1674,76.1763,131203.0
2021-09-29 12:35:00,85.57,85.58,85.56,85.56,39406.0,76.1763,76.1852,76.1674,76.1674,39406.0
2021-09-29 12:40:00,85.56,85.57,85.55,85.55,17304.0,76.1674,76.1763,76.1585,76.1585,17304.0
2021-09-29 12:45:00,85.56,85.56,85.54,85.55,28510.0,76.1674,76.1674,76.1496,76.1585,28510.0
2021-09-29 12:50:00,85.55,85.55,85.53,85.54,19610.0,76.1585,76.1585,76.1407,76.1496,19610.0
2021-09-29 12:55:00,85.54,85.54,85.52,85.52,89240.0,76.1496,76.1496,76.1318,76.1318,89240.0
2021-09-29 13:00:00,85.52,85.52,85.5,85.51,42317.0,76.1318,76.1318,76.114,76.1229,42317.0
2021-09-29 13:05:00,85.51,85.51,85.5,85.5,21348.0,76.1229,76.1229,76.114,76.114,21348.0
2021-09-29 13:10:00,85.5,85.51,85.49,85.49,56600.0,76.114,76.1229,76.1051,76.1051,56600.0
2021-09-29 13:15:00,85.49,85.5,85.46,85.46,39151.0,76.1051,76.114,76.0784,76.0784,39151.0
2021-09-29 13:20:00,85.46,85.47,85.43,85.44,67530.0,76.0784,76.0873,76.0517,76.0606,67530.0
2021-09-29 13:25:00,85.44,85.44,85.38,85.42,177728.0,76.0606,76.0606,76.0072,76.0428,177728.0
2021-09-29 13:30:00,85.42,85.43,85.4,85.41,92921.0,76.0428,76.0517,76.025,76.0339,92921.0
2021-09-29 13:35:00,85.4,85.41,85.4,85.41,30102.0,76.025,76.0339,76.025,76.0339,30102.0
2021-09-29 13:40:00,85.41,85.45,85.4,85.43,93300.0,76.0339,76.0695,76.025,76.0517,93300.0
2021-09-29 13:45:00,85.44,85.45,85.43,85.45,47775.0,76.0606,76.0695,76.0517,76.0695,47775.0
2021-09-29 13:50:00,85.45,85.45,85.43,85.44,178945.0,76.0695,76.0695,76.0517,76.0606,178945.0
2021-09-29 13:55:00,85.44,85.44,85.43,85.44,57028.0,76.0606,76.0606,76.0517,76.0606,57028.0
2021-09-29 14:00:00,85.44,85.45,85.43,85.45,50984.0,76.0606,76.0695,76.0517,76.0695,50984.0
2021-09-29 14:05:00,85.45,85.46,85.44,85.44,95499.0,76.0695,76.0784,76.0606,76.0606,95499.0
2021-09-29 14:10:00,85.44,85.44,85.43,85.44,64935.0,76.0606,76.0606,76.0517,76.0606,64935.0
2021-09-29 14:15:00,85.43,85.44,85.42,85.43,29081.0,76.0517,76.0606,76.0428,76.0517,29081.0
2021-09-29 14:20:00,85.42,85.43,85.41,85.42,63834.0,76.0428,76.0517,76.0339,76.0428,63834.0
2021-09-29 14:25:00,85.42,85.43,85.41,85.43,49034.0,76.0428,76.0517,76.0339,76.0517,49034.0
2021-09-29 14:30:00,85.43,85.43,85.42,85.43,43782.0,76.0517,76.0517,76.0428,76.0517,43782.0
2021-09-29 14:35:00,85.42,85.43,85.42,85.42,61127.0,76.0428,76.0517,76.0428,76.0428,61127.0
2021-09-29 14:40:00,85.42,85.43,85.41,85.42,83077.0,76.0428,76.0517,76.0339,76.0428,83077.0
2021-09-29 14:45:00,85.42,85.42,85.41,85.42,50761.0,76.0428,76.0428,76.0339,76.0428,50761.0
2021-09-29 14:50:00,85.42,85.44,85.41,85.44,64975.0,76.0428,76.0606,76.0339,76.0606,64975.0
2021-09-29 14:55:00,85.43,85.45,85.42,85.45,121045.0,76.0517,76.0695,76.0428,76.0695,121045.0
2021-09-29 15:00:00,85.45,85.46,85.43,85.43,57482.0,76.0695,76.0784,76.0517,76.0517,57482.0
2021-09-29 15:05:00,85.44,85.44,85.43,85.44,60800.0,76.0606,76.0606,76.0517,76.0606,60800.0
2021-09-29 15:10:00,85.44,85.44,85.43,85.44,36064.0,76.0606,76.0606,76.0517,76.0606,36064.0
2021-09-29 15:15:00,85.44,85.44,85.43,85.44,22890.0,76.0606,76.0606,76.0517,76.0606,22890.0
2021-09-29 15:20:00,85.44,85.44,85.43,85.44,33287.0,76.0606,76.0606,76.0517,76.0606,33287.0
2021-09-29 15:25:00,85.44,85.44,85.43,85.43,41664.0,76.0606,76.0606,76.0517,76.0517,41664.0
2021-09-29 15:30:00,85.43,85.44,85.42,85.43,110182.0,76.0517,76.0606,76.0428,76.0517,110182.0
2021-09-29 15:35:00,85.42,85.43,85.4,85.41,83231.0,76.0428,76.0517,76.025,76.0339,83231.0
2021-09-29 15:40:00,85.4,85.41,85.4,85.41,60357.0,76.025,76.0339,76.025,76.0339,60357.0
2021-09-29 15:45:00,85.41,85.43,85.4,85.42,100114.0,76.0339,76.0517,76.025,76.0428,100114.0
2021-09-29 15:50:00,85.42,85.47,85.42,85.47,95870.0,76.0428,76.0873,76.0428,76.0873,95870.0
2021-09-29 15:55:00,85.48,85.49,85.46,85.47,209701.0,76.0962,76.1051,76.0784,76.0873,209701.0
2021-09-30 09:30:00,85.44,85.45,85.43,85.45,160729.0,76.0606,76.0695,76.0517,76.0695,160729.0
2021-09-30 09:35:00,85.44,85.44,85.4,85.42,103055.0,76.0606,76.0606,76.025,76.0428,103055.0
2021-09-30 09:40:00,85.41,85.41,85.4,85.41,75878.0,76.0339,76.0339,76.025,76.0339,75878.0
2021-09-30 09:45:00,85.41,85.43,85.38,85.43,91675.0,76.0339,76.0517,76.0072,76.0517,91675.0
2021-09-30 09:50:00,85.42,85.43,85.4,85.42,35676.0,76.0428,76.0517,76.025,76.0428,35676.0
2021-09-30 09:55:00,85.42,85.45,85.42,85.44,69518.0,76.0428,76.0695,76.0428,76.0606,69518.0
2021-09-30 10:00:00,85.45,85.45,85.41,85.44,60609.0,76.0695,76.0695,76.0339,76.0606,60609.0
2021-09-30 10:05:00,85.44,85.45,85.43,85.44,65349.0,76.0606,76.0695,76.0517,76.0606,65349.0
2021-09-30 10:10:00,85.45,85.46,85.43,85.45,119629.0,76.0695,76.0784,76.0517,76.0695,119629.0
2021-09-30 10:15:00,85.45,85.48,85.44,85.47,66146.0,76.0695,76.0962,76.0606,76.0873,66146.0
2021-09-30 10:20:00,85.46,85.49,85.45,85.47,15587.0,76.0784,76.1051,76.0695,76.0873,15587.0
2021-09-30 10:25:00,85.47,85.47,85.45,85.47,9366.0,76.0873,76.0873,76.0695,76.0873,9366.0
2021-09-30 10:30:00,85.46,85.48,85.45,85.45,48615.0,76.0784,76.0962,76.0695,76.0695,48615.0
2021-09-30 10:35:00,85.45,85.46,85.43,85.44,89290.0,76.0695,76.0784,76.0517,76.0606,89290.0
2021-09-30 10:40:00,85.44,85.45,85.42,85.42,35603.0,76.0606,76.0695,76.0428,76.0428,35603.0
2021-09-30 10:45:00,85.43,85.46,85.42,85.45,30853.0,76.0517,76.0784,76.0428,76.0695,30853.0
2021-09-30 10:50:00,85.46,85.47,85.44,85.45,26693.0,76.0784,76.0873,76.0606,76.0695,26693.0
2021-09-30 10:55:00,85.45,85.47,85.45,85.47,34176.0,76.0695,76.0873,76.0695,76.0873,34176.0
2021-09-30 11:00:00,85.47,85.48,85.45,85.47,39978.0,76.0873,76.0962,76.0695,76.0873,39978.0
2021-09-30 11:05:00,85.47,85.48,85.45,85.46,30321.0,76.0873,76.0962,76.0695,76.0784,30321.0
2021-09-30 11:10:00,85.45,85.46,85.43,85.44,62619.0,76.0695,76.0784,76.0517,76.0606,62619.0
2021-09-30 11:15:00,85.43,85.45,85.42,85.42,21271.0,76.0517,76.0695,76.0428,76.0428,21271.0
2021-09-30 11:20:00,85.43,85.43,85.38,85.39,38026.0,76.0517,76.0517,76.0072,76.0161,38026.0
2021-09-30 11:25:00,85.39,85.4,85.37,85.38,16730.0,76.0161,76.025,75.9983,76.0072,16730.0
2021-09-30 11:30:00,85.38,85.4,85.37,85.39,19887.0,76.0072,76.025,75.9983,76.0161,19887.0
2021-09-30 11:35:00,85.39,85.42,85.38,85.41,21169.0,76.0161,76.0428,76.0072,76.0339,21169.0
2021-09-30 11:40:00,85.41,85.42,85.4,85.4,25092.0,76.0339,76.0428,76.025,76.025,25092.0
2021-09-30 11:45:00,85.41,85.45,85.41,85.45,92270.0,76.0339,76.0695,76.0339,76.0695,92270.0
2021-09-30 11:50:00,85.45,85.45,85.43,85.45,12883.0,76.0695,76.0695,76.0517,76.0695,12883.0
2021-09-30 11:55:00,85.45,85.46,85.44,85.45,28118.0,76.0695,76.0784,76.0606,76.0695,28118.0
2021-09-30 12:00:00,85.45,85.46,85.45,85.45,25902.0,76.0695,76.0784,76.0695,76.0695,25902.0
2021-09-30 12:05:00,85.46,85.48,85.45,85.48,13429.0,76.0784,76.0962,76.0695,76.0962,13429.0
2021-09-30 12:10:00,85.47,85.48,85.46,85.46,63355.0,76.0873,76.0962,76.0784,76.0784,63355.0
2021-09-30 12:15:00,85.46,85.47,85.44,85.47,17031.0,76.0784,76.0873,76.0606,76.0873,17031.0
2021-09-30 12:20:00,85.46,85.49,85.46,85.49,20333.0,76.0784,76.1051,76.0784,76.1051,20333.0
2021-09-30 12:25:00,85.48,85.49,85.47,85.49,75520.0,76.0962,76.1051,76.0873,76.1051,75520.0
2021-09-30 12:30:00,85.48,85.5,85.48,85.49,44259.0,76.0962,76.114,76.0962,76.1051,44259.0
2021-09-30 12:35:00,85.5,85.5,85.48,85.48,56613.0,76.114,76.114,76.0962,76.0962,56613.0
2021-09-30 12:40:00,85.49,85.49,85.48,85.49,52357.0,76.1051,76.1051,76.0962,76.1051,52357.0
2021-09-30 12:45:00,85.48,85.49,85.47,85.48,13422.0,76.0962,76.1051,76.0873,76.0962,13422.0
2021-09-30 12:50:00,85.47,85.48,85.46,85.48,38119.0,76.0873,76.0962,76.0784,76.0962,38119.0
2021-09-30 12:55:00,85.48,85.49,85.47,85.48,17678.0,76.0962,76.1051,76.0873,76.0962,17678.0
2021-09-30 13:00:00,85.48,85.49,85.46,85.47,21741.0,76.0962,76.1051,76.0784,76.0873,21741.0
2021-09-30 13:05:00,85.47,85.48,85.46,85.46,80808.0,76.0873,76.0962,76.0784,76.0784,80808.0
2021-09-30 13:10:00,85.47,85.47,85.46,85.47,33466.0,76.0873,76.0873,76.0784,76.0873,33466.0
2021-09-30 13:15:00,85.47,85.48,85.46,85.47,45439.0,76.0873,76.0962,76.0784,76.0873,45439.0
2021-09-30 13:20:00,85.47,85.47,85.46,85.47,27285.0,76.0873,76.0873,76.0784,76.0873,27285.0
2021-09-30 13:25:00,85.46,85.47,85.46,85.46,51207.0,76.0784,76.0873,76.0784,76.0784,51207.0
2021-09-30 13:30:00,85.46,85.47,85.46,85.47,62994.0,76.0784,76.0873,76.0784,76.0873,62994.0
2021-09-30 13:35:00,85.47,85.47,85.46,85.47,32007.0,76.0873,76.0873,76.0784,76.0873,32007.0
2021-09-30 13:40:00,85.47,85.47,85.46,85.46,25626.0,76.0873,76.0873,76.0784,76.0784,25626.0
2021-09-30 13:45:00,85.47,85.47,85.46,85.46,27499.0,76.0873,76.0873,76.0784,76.0784,27499.0
2021-09-30 13:50:00,85.46,85.47,85.46,85.46,70092.0,76.0784,76.0873,76.0784,76.0784,70092.0
2021-09-30 13:55:00,85.47,85.47,85.46,85.46,75359.0,76.0873,76.0873,76.0784,76.0784,75359.0
2021-09-30 14:00:00,85.46,85.46,85.44,85.44,192415.0,76.0784,76.0784,76.0606,76.0606,192415.0
2021-09-30 14:05:00,85.44,85.44,85.43,85.44,100671.0,76.0606,76.0606,76.0517,76.0606,100671.0
2021-09-30 14:10:00,85.43,85.44,85.43,85.44,53548.0,76.0517,76.0606,76.0517,76.0606,53548.0
2021-09-30 14:15:00,85.44,85.44,85.43,85.44,33618.0,76.0606,76.0606,76.0517,76.0606,33618.0
2021-09-30 14:20:00,85.44,85.44,85.43,85.43,56437.0,76.0606,76.0606,76.0517,76.0517,56437.0
2021-09-30 14:25:00,85.43,85.44,85.43,85.43,39305.0,76.0517,76.0606,76.0517,76.0517,39305.0
2021-09-30 14:30:00,85.43,85.44,85.42,85.43,68792.0,76.0517,76.0606,76.0428,76.0517,68792.0
2021-09-30 14:35:00,85.42,85.43,85.41,85.41,112460.0,76.0428,76.0517,76.0339,76.0339,112460.0
2021-09-30 14:40:00,85.42,85.42,85.41,85.41,54013.0,76.0428,76.0428,76.0339,76.0339,54013.0
2021-09-30 14:45:00,85.42,85.42,85.41,85.42,51676.0,76.0428,76.0428,76.0339,76.0428,51676.0
2021-09-30 14:50:00,85.42,85.42,85.41,85.42,87103.0,76.0428,76.0428,76.0339,76.0428,87103.0
2021-09-30 14:55:00,85.42,85.43,85.41,85.42,115218.0,76.0428,76.0517,76.0339,76.0428,115218.0
2021-09-30 15:00:00,85.42,85.43,85.41,85.42,55838.0,76.0428,76.0517,76.0339,76.0428,55838.0
2021-09-30 15:05:00,85.43,85.46,85.42,85.45,62770.0,76.0517,76.0784,76.0428,76.0695,62770.0
2021-09-30 15:10:00,85.45,85.46,85.45,85.45,50852.0,76.0695,76.0784,76.0695,76.0695,50852.0
2021-09-30 15:15:00,85.46,85.46,85.45,85.45,112039.0,76.0784,76.0784,76.0695,76.0695,112039.0
2021-09-30 15:20:00,85.45,85.46,85.45,85.46,75122.0,76.0695,76.0784,76.0695,76.0784,75122.0
2021-09-30 15:25:00,85.45,85.48,85.45,85.48,56532.0,76.0695,76.0962,76.0695,76.0962,56532.0
2021-09-30 15:30:00,85.48,85.49,85.47,85.48,73411.0,76.0962,76.1051,76.0873,76.0962,73411.0
2021-09-30 15:35:00,85.48,85.49,85.44,85.44,129664.0,76.0962,76.1051,76.0606,76.0606,129664.0
2021-09-30 15:40:00,85.45,85.45,85.44,85.45,131701.0,76.0695,76.0695,76.0606,76.0695,131701.0
2021-09-30 15:45:00,85.45,85.46,85.44,85.46,282709.0,76.0695,76.0784,76.0606,76.0784,282709.0
2021-09-30 15:50:00,85.46,85.46,85.45,85.45,193922.0,76.0784,76.0784,76.0695,76.0695,193922.0
2021-09-30 15:55:00,85.46,85.47,85.45,85.47,345244.0,76.0784,76.0873,76.0695,76.0873,345244.0
2021-10-01 09:30:00,85.45,85.49,85.42,85.48,143342.0,76.1852,76.2208,76.1584,76.2119,143342.0
2021-10-01 09:35:00,85.49,85.51,85.47,85.51,106090.0,76.2208,76.2387,76.203,76.2387,106090.0
2021-10-01 09:40:00,85.51,85.54,85.5,85.53,29858.0,76.2387,76.2654,76.2298,76.2565,29858.0
2021-10-01 09:45:00,85.53,85.54,85.5,85.52,24019.0,76.2565,76.2654,76.2298,76.2476,24019.0
2021-10-01 09:50:00,85.51,85.53,85.49,85.5,22724.0,76.2387,76.2565,76.2208,76.2298,22724.0
2021-10-01 09:55:00,85.5,85.51,85.48,85.5,68842.0,76.2298,76.2387,76.2119,76.2298,68842.0
2021-10-01 10:00:00,85.49,85.49,85.43,85.47,148070.0,76.2208,76.2208,76.1674,76.203,148070.0
2021-10-01 10:05:00,85.47,85.5,85.47,85.48,44287.0,76.203,76.2298,76.203,76.2119,44287.0
2021-10-01 10:10:00,85.48,85.51,85.47,85.48,45733.0,76.2119,76.2387,76.203,76.2119,45733.0
2021-10-01 10:15:00,85.48,85.51,85.47,85.49,25570.0,76.2119,76.2387,76.203,76.2208,25570.0
2021-10-01 10:20:00,85.5,85.51,85.47,85.49,28131.0,76.2298,76.2387,76.203,76.2208,28131.0
2021-10-01 10:25:00,85.5,85.5,85.47,85.48,44956.0,76.2298,76.2298,76.203,76.2119,44956.0
2021-10-01 10:30:00,85.49,85.51,85.48,85.51,29560.0,76.2208,76.2387,76.2119,76.2387,29560.0
2021-10-01 10:35:00,85.51,85.52,85.48,85.52,27643.0,76.2387,76.2476,76.2119,76.2476,27643.0
2021-10-01 10:40:00,85.52,85.52,85.49,85.5,19240.0,76.2476,76.2476,76.2208,76.2298,19240.0
2021-10-01 10:45:00,85.51,85.53,85.5,85.52,54320.0,76.2387,76.2565,76.2298,76.2476,54320.0
2021-10-01 10:50:00,85.52,85.53,85.51,85.51,28319.0,76.2476,76.2565,76.2387,76.2387,28319.0
2021-10-01 10:55:00,85.52,85.53,85.51,85.53,25168.0,76.2476,76.2565,76.2387,76.2565,25168.0
2021-10-01 11:00:00,85.53,85.53,85.5,85.52,25163.0,76.2565,76.2565,76.2298,76.2476,25163.0
2021-10-01 11:05:00,85.51,85.52,85.48,85.5,43025.0,76.2387,76.2476,76.2119,76.2298,43025.0
2021-10-01 11:10:00,85.5,85.5,85.46,85.46,148499.0,76.2298,76.2298,76.1941,76.1941,148499.0
2021-10-01 11:15:00,85.46,85.48,85.45,85.46,116348.0,76.1941,76.2119,76.1852,76.1941,116348.0
2021-10-01 11:20:00,85.45,85.47,85.45,85.47,122113.0,76.1852,76.203,76.1852,76.203,122113.0
2021-10-01 11:25:00,85.47,85.48,85.46,85.47,66526.0,76.203,76.2119,76.1941,76.203,66526.0
2021-10-01 11:30:00,85.47,85.48,85.45,85.46,29303.0,76.203,76.2119,76.1852,76.1941,29303.0
2021-10-01 11:35:00,85.46,85.48,85.46,85.48,7551.0,76.1941,76.2119,76.1941,76.2119,7551.0
2021-10-01 11:40:00,85.48,85.48,85.46,85.48,622086.0,76.2119,76.2119,76.1941,76.2119,622086.0
2021-10-01 11:45:00,85.48,85.5,85.47,85.49,100223.0,76.2119,76.2298,76.203,76.2208,100223.0
2021-10-01 11:50:00,85.5,85.52,85.49,85.52,35498.0,76.2298,76.2476,76.2208,76.2476,35498.0
2021-10-01 11:55:00,85.52,85.53,85.51,85.53,24393.0,76.2476,76.2565,76.2387,76.2565,24393.0
2021-10-01 12:00:00,85.53,85.54,85.52,85.53,90209.0,76.2565,76.2654,76.2476,76.2565,90209.0
2021-10-01 12:05:00,85.53,85.54,85.51,85.54,136701.0,76.2565,76.2654,76.2387,76.2654,136701.0
2021-10-01 12:10:00,85.54,85.54,85.52,85.53,13365.0,76.2654,76.2654,76.2476,76.2565,13365.0
2021-10-01 12:15:00,85.53,85.53,85.51,85.53,27685.0,76.2565,76.2565,76.2387,76.2565,27685.0
2021-10-01 12:20:00,85.52,85.53,85.51,85.52,36316.0,76.2476,76.2565,76.2387,76.2476,36316.0
2021-10-01 12:25:00,85.52,85.52,85.51,85.52,62897.0,76.2476,76.2476,76.2387,76.2476,62897.0
2021-10-01 12:30:00,85.52,85.52,85.51,85.52,7936.0,76.2476,76.2476,76.2387,76.2476,7936.0
2021-10-01 12:35:00,85.51,85.52,85.5,85.51,114889.0,76.2387,76.2476,76.2298,76.2387,114889.0
2021-10-01 12:40:00,85.52,85.52,85.51,85.51,15953.0,76.2476,76.2476,76.2387,76.2387,15953.0
2021-10-01 12:45:00,85.52,85.52,85.5,85.52,14712.0,76.2476,76.2476,76.2298,76.2476,14712.0
2021-10-01 12:50:00,85.52,85.52,85.51,85.52,36223.0,76.2476,76.2476,76.2387,76.2476,36223.0
2021-10-01 12:55:00,85.51,85.52,85.51,85.51,28060.0,76.2387,76.2476,76.2387,76.2387,28060.0
2021-10-01 13:00:00,85.52,85.52,85.51,85.52,48786.0,76.2476,76.2476,76.2387,76.2476,48786.0
2021-10-01 13:05:00,85.51,85.53,85.51,85.52,67236.0,76.2387,76.2565,76.2387,76.2476,67236.0
2021-10-01 13:10:00,85.52,85.53,85.52,85.53,117027.0,76.2476,76.2565,76.2476,76.2565,117027.0
2021-10-01 13:15:00,85.53,85.53,85.52,85.53,77423.0,76.2565,76.2565,76.2476,76.2565,77423.0
2021-10-01 13:20:00,85.53,85.55,85.52,85.55,88515.0,76.2565,76.2743,76.2476,76.2743,88515.0
2021-10-01 13:25:00,85.55,85.55,85.54,85.55,39919.0,76.2743,76.2743,76.2654,76.2743,39919.0
2021-10-01 13:30:00,85.55,85.55,85.54,85.55,64016.0,76.2743,76.2743,76.2654,76.2743,64016.0
2021-10-01 13:35:00,85.55,85.56,85.54,85.56,22929.0,76.2743,76.2833,76.2654,76.2833,22929.0
2021-10-01 13:40:00,85.56,85.56,85.55,85.55,109948.0,76.2833,76.2833,76.2743,76.2743,109948.0
2021-10-01 13:45:00,85.55,85.56,85.54,85.56,84219.0,76.2743,76.2833,76.2654,76.2833,84219.0
2021-10-01 13:50:00,85.56,85.56,85.55,85.56,73725.0,76.2833,76.2833,76.2743,76.2833,73725.0
2021-10-01 13:55:00,85.55,85.56,85.53,85.54,72497.0,76.2743,76.2833,76.2565,76.2654,72497.0
2021-10-01 14:00:00,85.54,85.54,85.53,85.54,47152.0,76.2654,76.2654,76.2565,76.2654,47152.0
2021-10-01 14:05:00,85.54,85.54,85.53,85.54,91339.0,76.2654,76.2654,76.2565,76.2654,91339.0
2021-10-01 14:10:00,85.54,85.54,85.53,85.54,64534.0,76.2654,76.2654,76.2565,76.2654,64534.0
2021-10-01 14:15:00,85.54,85.55,85.53,85.54,35693.0,76.2654,76.2743,76.2565,76.2654,35693.0
2021-10-01 14:20:00,85.55,85.55,85.54,85.55,56523.0,76.2743,76.2743,76.2654,76.2743,56523.0
2021-10-01 14:25:00,85.55,85.55,85.54,85.55,30361.0,76.2743,76.2743,76.2654,76.2743,30361.0
2021-10-01 14:30:00,85.55,85.58,85.54,85.58,80369.0,76.2743,76.3011,76.2654,76.3011,80369.0
2021-10-01 14:35:00,85.58,85.59,85.57,85.58,308913.0,76.3011,76.31,76.2922,76.3011,308913.0
2021-10-01 14:40:00,85.59,85.6,85.58,85.6,112476.0,76.31,76.3189,76.3011,76.3189,112476.0
2021-10-01 14:45:00,85.6,85.61,85.59,85.61,58405.0,76.3189,76.3278,76.31,76.3278,58405.0
2021-10-01 14:50:00,85.61,85.63,85.61,85.63,61838.0,76.3278,76.3457,76.3278,76.3457,61838.0
2021-10-01 14:55:00,85.63,85.65,85.62,85.65,56362.0,76.3457,76.3635,76.3368,76.3635,56362.0
2021-10-01 15:00:00,85.64,85.65,85.62,85.63,42760.0,76.3546,76.3635,76.3368,76.3457,42760.0
2021-10-01 15:05:00,85.63,85.64,85.62,85.64,59833.0,76.3457,76.3546,76.3368,76.3546,59833.0
2021-10-01 15:10:00,85.63,85.64,85.63,85.64,117267.0,76.3457,76.3546,76.3457,76.3546,117267.0
2021-10-01 15:15:00,85.64,85.64,85.63,85.64,122615.0,76.3546,76.3546,76.3457,76.3546,122615.0
2021-10-01 15:20:00,85.63,85.64,85.62,85.63,93999.0,76.3457,76.3546,76.3368,76.3457,93999.0
2021-10-01 15:25:00,85.62,85.62,85.61,85.62,97326.0,76.3368,76.3368,76.3278,76.3368,97326.0
2021-10-01 15:30:00,85.62,85.62,85.61,85.61,70336.0,76.3368,76.3368,76.3278,76.3278,70336.0
2021-10-01 15:35:00,85.62,85.62,85.61,85.61,78534.0,76.3368,76.3368,76.3278,76.3278,78534.0
2021-10-01 15:40:00,85.62,85.62,85.61,85.61,104635.0,76.3368,76.3368,76.3278,76.3278,104635.0
2021-10-01 15:45:00,85.61,85.62,85.61,85.61,38470.0,76.3278,76.3368,76.3278,76.3278,38470.0
2021-10-01 15:50:00,85.62,85.63,85.61,85.62,81624.0,76.3368,76.3457,76.3278,76.3368,81624.0
2021-10-01 15:55:00,85.63,85.63,85.62,85.62,164405.0,76.3457,76.3457,76.3368,76.3368,164405.0
2021-10-04 09:30:00,85.51,85.53,85.49,85.5,139386.0,76.2387,76.2565,76.2208,76.2298,139386.0
2021-10-04 09:35:00,85.5,85.51,85.49,85.5,55878.0,76.2298,76.2387,76.2208,76.2298,55878.0
2021-10-04 09:40:00,85.49,85.51,85.49,85.49,49813.0,76.2208,76.2387,76.2208,76.2208,49813.0
2021-10-04 09:45:00,85.49,85.5,85.44,85.45,50771.0,76.2208,76.2298,76.1763,76.1852,50771.0
2021-10-04 09:50:00,85.44,85.47,85.43,85.45,152168.0,76.1763,76.203,76.1674,76.1852,152168.0
2021-10-04 09:55:00,85.45,85.46,85.44,85.45,80151.0,76.1852,76.1941,76.1763,76.1852,80151.0
2021-10-04 10:00:00,85.44,85.48,85.44,85.48,32416.0,76.1763,76.2119,76.1763,76.2119,32416.0
2021-10-04 10:05:00,85.49,85.5,85.46,85.48,68303.0,76.2208,76.2298,76.1941,76.2119,68303.0
2021-10-04 10:10:00,85.48,85.48,85.46,85.47,88359.0,76.2119,76.2119,76.1941,76.203,88359.0
2021-10-04 10:15:00,85.47,85.48,85.43,85.48,54297.0,76.203,76.2119,76.1674,76.2119,54297.0
2021-10-04 10:20:00,85.47,85.51,85.46,85.5,78381.0,76.203,76.2387,76.1941,76.2298,78381.0
2021-10-04 10:25:00,85.5,85.5,85.47,85.49,54842.0,76.2298,76.2298,76.203,76.2208,54842.0
2021-10-04 10:30:00,85.5,85.53,85.49,85.53,97290.0,76.2298,76.2565,76.2208,76.2565,97290.0
2021-10-04 10:35:00,85.53,85.62,85.52,85.6,146338.0,76.2565,76.3368,76.2476,76.3189,146338.0
2021-10-04 10:40:00,85.59,85.6,85.52,85.52,46459.0,76.31,76.3189,76.2476,76.2476,46459.0
2021-10-04 10:45:00,85.52,85.55,85.51,85.55,81999.0,76.2476,76.2743,76.2387,76.2743,81999.0
2021-10-04 10:50:00,85.56,85.6,85.55,85.59,72569.0,76.2833,76.3189,76.2743,76.31,72569.0
2021-10-04 10:55:00,85.58,85.6,85.54,85.55,94536.0,76.3011,76.3189,76.2654,76.2743,94536.0
2021-10-04 11:00:00,85.55,85.57,85.54,85.56,87832.0,76.2743,76.2922,76.2654,76.2833,87832.0
2021-10-04 11:05:00,85.57,85.58,85.56,85.57,37887.0,76.2922,76.3011,76.2833,76.2922,37887.0
2021-10-04 11:10:00,85.56,85.57,85.53,85.54,98712.0,76.2833,76.2922,76.2565,76.2654,98712.0
2021-10-04 11:15:00,85.54,85.56,85.53,85.56,20548.0,76.2654,76.2833,76.2565,76.2833,20548.0
2021-10-04 11:20:00,85.56,85.56,85.52,85.54,75908.0,76.2833,76.2833,76.2476,76.2654,75908.0
2021-10-04 11:25:00,85.54,85.55,85.53,85.55,44113.0,76.2654,76.2743,76.2565,76.2743,44113.0
2021-10-04 11:30:00,85.54,85.56,85.54,85.56,47362.0,76.2654,76.2833,76.2654,76.2833,47362.0
2021-10-04 11:35:00,85.56,85.56,85.55,85.55,27344.0,76.2833,76.2833,76.2743,76.2743,27344.0
2021-10-04 11:40:00,85.56,85.57,85.54,85.56,109134.0,76.2833,76.2922,76.2654,76.2833,109134.0
2021-10-04 11:45:00,85.56,85.57,85.55,85.56,69857.0,76.2833,76.2922,76.2743,76.2833,69857.0
2021-10-04 11:50:00,85.57,85.59,85.56,85.58,102629.0,76.2922,76.31,76.2833,76.3011,102629.0
2021-10-04 11:55:00,85.58,85.59,85.56,85.56,90950.0,76.3011,76.31,76.2833,76.2833,90950.0
2021-10-04 12:00:00,85.57,85.59,85.56,85.58,78999.0,76.2922,76.31,76.2833,76.3011,78999.0
2021-10-04 12:05:00,85.58,85.59,85.57,85.59,14009.0,76.3011,76.31,76.2922,76.31,14009.0
2021-10-04 12:10:00,85.59,85.6,85.58,85.59,21487.0,76.31,76.3189,76.3011,76.31,21487.0
2021-10-04 12:15:00,85.59,85.6,85.57,85.58,52154.0,76.31,76.3189,76.2922,76.3011,52154.0
2021-10-04 12:20:00,85.58,85.58,85.56,85.58,81573.0,76.3011,76.3011,76.2833,76.3011,81573.0
2021-10-04 12:25:00,85.58,85.58,85.57,85.58,25814.0,76.3011,76.3011,76.2922,76.3011,25814.0
2021-10-04 12:30:00,85.59,85.6,85.58,85.59,24456.0,76.31,76.3189,76.3011,76.31,24456.0
2021-10-04 12:35:00,85.59,85.6,85.59,85.59,57944.0,76.31,76.3189,76.31,76.31,57944.0
2021-10-04 12:40:00,85.59,85.61,85.59,85.6,103529.0,76.31,76.3278,76.31,76.3189,103529.0
2021-10-04 12:45:00,85.59,85.61,85.59,85.59,78236.0,76.31,76.3278,76.31,76.31,78236.0
2021-10-04 12:50:00,85.59,85.6,85.58,85.6,264535.0,76.31,76.3189,76.3011,76.3189,264535.0
2021-10-04 12:55:00,85.6,85.6,85.58,85.59,116263.0,76.3189,76.3189,76.3011,76.31,116263.0
2021-10-04 13:00:00,85.59,85.6,85.58,85.6,61020.0,76.31,76.3189,76.3011,76.3189,61020.0
2021-10-04 13:05:00,85.6,85.6,85.58,85.59,25015.0,76.3189,76.3189,76.3011,76.31,25015.0
2021-10-04 13:10:00,85.58,85.59,85.57,85.57,27693.0,76.3011,76.31,76.2922,76.2922,27693.0
2021-10-04 13:15:00,85.57,85.58,85.56,85.56,36793.0,76.2922,76.3011,76.2833,76.2833,36793.0
2021-10-04 13:20:00,85.56,85.58,85.56,85.58,25323.0,76.2833,76.3011,76.2833,76.3011,25323.0
2021-10-04 13:25:00,85.58,85.58,85.56,85.56,21174.0,76.3011,76.3011,76.2833,76.2833,21174.0
2021-10-04 13:30:00,85.57,85.57,85.56,85.56,25143.0,76.2922,76.2922,76.2833,76.2833,25143.0
2021-10-04 13:35:00,85.56,85.57,85.55,85.56,28021.0,76.2833,76.2922,76.2743,76.2833,28021.0
2021-10-04 13:40:00,85.56,85.57,85.56,85.56,19460.0,76.2833,76.2922,76.2833,76.2833,19460.0
2021-10-04 13:45:00,85.56,85.57,85.55,85.56,34034.0,76.2833,76.2922,76.2743,76.2833,34034.0
2021-10-04 13:50:00,85.55,85.56,85.55,85.56,15543.0,76.2743,76.2833,76.2743,76.2833,15543.0
2021-10-04 13:55:00,85.56,85.56,85.55,85.55,20001.0,76.2833,76.2833,76.2743,76.2743,20001.0
2021-10-04 14:00:00,85.55,85.56,85.55,85.56,82890.0,76.2743,76.2833,76.2743,76.2833,82890.0
2021-10-04 14:05:00,85.56,85.58,85.55,85.57,151964.0,76.2833,76.3011,76.2743,76.2922,151964.0
2021-10-04 14:10:00,85.57,85.57,85.56,85.56,458533.0,76.2922,76.2922,76.2833,76.2833,458533.0
2021-10-04 14:15:00,85.56,85.57,85.55,85.56,97806.0,76.2833,76.2922,76.2743,76.2833,97806.0
2021-10-04 14:20:00,85.56,85.56,85.55,85.55,73163.0,76.2833,76.2833,76.2743,76.2743,73163.0
2021-10-04 14:25:00,85.56,85.57,85.55,85.56,96208.0,76.2833,76.2922,76.2743,76.2833,96208.0
2021-10-04 14:30:00,85.56,85.58,85.56,85.58,92374.0,76.2833,76.3011,76.2833,76.3011,92374.0
2021-10-04 14:35:00,85.58,85.58,85.57,85.58,49144.0,76.3011,76.3011,76.2922,76.3011,49144.0
2021-10-04 14:40:00,85.57,85.58,85.57,85.58,19756.0,76.2922,76.3011,76.2922,76.3011,19756.0
2021-10-04 14:45:00,85.58,85.58,85.56,85.58,100631.0,76.3011,76.3011,76.2833,76.3011,100631.0
2021-10-04 14:50:00,85.58,85.58,85.57,85.58,39331.0,76.3011,76.3011,76.2922,76.3011,39331.0
2021-10-04 14:55:00,85.58,85.58,85.56,85.58,86993.0,76.3011,76.3011,76.2833,76.3011,86993.0
2021-10-04 15:00:00,85.58,85.58,85.57,85.57,94847.0,76.3011,76.3011,76.2922,76.2922,94847.0
2021-10-04 15:05:00,85.56,85.57,85.56,85.56,153784.0,76.2833,76.2922,76.2833,76.2833,153784.0
2021-10-04 15:10:00,85.56,85.57,85.56,85.57,128307.0,76.2833,76.2922,76.2833,76.2922,128307.0
2021-10-04 15:15:00,85.56,85.57,85.55,85.56,66777.0,76.2833,76.2922,76.2743,76.2833,66777.0
2021-10-04 15:20:00,85.56,85.57,85.55,85.56,50988.0,76.2833,76.2922,76.2743,76.2833,50988.0
2021-10-04 15:25:00,85.56,85.57,85.56,85.56,31518.0,76.2833,76.2922,76.2833,76.2833,31518.0
2021-10-04 15:30:00,85.56,85.57,85.56,85.56,56163.0,76.2833,76.2922,76.2833,76.2833,56163.0
2021-10-04 15:35:00,85.56,85.58,85.56,85.58,40252.0,76.2833,76.3011,76.2833,76.3011,40252.0
2021-10-04 15:40:00,85.58,85.58,85.56,85.57,84130.0,76.3011,76.3011,76.2833,76.2922,84130.0
2021-10-04 15:45:00,85.57,85.57,85.55,85.55,59480.0,76.2922,76.2922,76.2743,76.2743,59480.0
2021-10-04 15:50:00,85.56,85.57,85.55,85.55,49265.0,76.2833,76.2922,76.2743,76.2743,49265.0
2021-10-04 15:55:00,85.56,85.57,85.55,85.56,65747.0,76.2833,76.2922,76.2743,76.2833,65747.0
2021-10-05 09:30:00,85.5,85.52,85.48,85.51,209954.0,76.2298,76.2476,76.2119,76.2387,209954.0
2021-10-05 09:35:00,85.5,85.51,85.47,85.5,144317.0,76.2298,76.2387,76.203,76.2298,144317.0
2021-10-05 09:40:00,85.51,85.52,85.5,85.51,48313.0,76.2387,76.2476,76.2298,76.2387,48313.0
2021-10-05 09:45:00,85.51,85.52,85.49,85.5,57352.0,76.2387,76.2476,76.2208,76.2298,57352.0
2021-10-05 09:50:00,85.5,85.5,85.46,85.47,27326.0,76.2298,76.2298,76.1941,76.203,27326.0
2021-10-05 09:55:00,85.46,85.46,85.43,85.43,21507.0,76.1941,76.1941,76.1674,76.1674,21507.0
2021-10-05 10:00:00,85.43,85.43,85.39,85.41,159558.0,76.1674,76.1674,76.1317,76.1495,159558.0
2021-10-05 10:05:00,85.4,85.44,85.4,85.42,31884.0,76.1406,76.1763,76.1406,76.1584,31884.0
2021-10-05 10:10:00,85.42,85.43,85.39,85.4,77132.0,76.1584,76.1674,76.1317,76.1406,77132.0
2021-10-05 10:15:00,85.4,85.43,85.4,85.42,64071.0,76.1406,76.1674,76.1406,76.1584,64071.0
2021-10-05 10:20:00,85.43,85.43,85.42,85.42,42114.0,76.1674,76.1674,76.1584,76.1584,42114.0
2021-10-05 10:25:00,85.42,85.43,85.4,85.41,51292.0,76.1584,76.1674,76.1406,76.1495,51292.0
2021-10-05 10:30:00,85.41,85.41,85.38,85.4,50897.0,76.1495,76.1495,76.1228,76.1406,50897.0
2021-10-05 10:35:00,85.39,85.4,85.34,85.35,22681.0,76.1317,76.1406,76.0871,76.096,22681.0
2021-10-05 10:40:00,85.35,85.36,85.33,85.33,36483.0,76.096,76.1049,76.0782,76.0782,36483.0
2021-10-05 10:45:00,85.33,85.35,85.32,85.34,59534.0,76.0782,76.096,76.0693,76.0871,59534.0
2021-10-05 10:50:00,85.34,85.35,85.33,85.34,20332.0,76.0871,76.096,76.0782,76.0871,20332.0
2021-10-05 10:55:00,85.34,85.36,85.34,85.35,59229.0,76.0871,76.1049,76.0871,76.096,59229.0
2021-10-05 11:00:00,85.34,85.35,85.33,85.34,42301.0,76.0871,76.096,76.0782,76.0871,42301.0
2021-10-05 11:05:00,85.34,85.35,85.33,85.34,32399.0,76.0871,76.096,76.0782,76.0871,32399.0
2021-10-05 11:10:00,85.34,85.35,85.31,85.33,90350.0,76.0871,76.096,76.0604,76.0782,90350.0
2021-10-05 11:15:00,85.34,85.34,85.32,85.33,37367.0,76.0871,76.0871,76.0693,76.0782,37367.0
2021-10-05 11:20:00,85.33,85.36,85.32,85.36,24101.0,76.0782,76.1049,76.0693,76.1049,24101.0
2021-10-05 11:25:00,85.36,85.37,85.35,85.36,49112.0,76.1049,76.1139,76.096,76.1049,49112.0
2021-10-05 11:30:00,85.37,85.37,85.35,85.36,94808.0,76.1139,76.1139,76.096,76.1049,94808.0
2021-10-05 11:35:00,85.36,85.38,85.35,85.38,46229.0,76.1049,76.1228,76.096,76.1228,46229.0
2021-10-05 11:40:00,85.38,85.38,85.37,85.37,14660.0,76.1228,76.1228,76.1139,76.1139,14660.0
2021-10-05 11:45:00,85.38,85.38,85.36,85.36,22443.0,76.1228,76.1228,76.1049,76.1049,22443.0
2021-10-05 11:50:00,85.37,85.37,85.34,85.34,14024.0,76.1139,76.1139,76.0871,76.0871,14024.0
2021-10-05 11:55:00,85.34,85.35,85.34,85.35,59082.0,76.0871,76.096,76.0871,76.096,59082.0
2021-10-05 12:00:00,85.35,85.35,85.33,85.34,13122.0,76.096,76.096,76.0782,76.0871,13122.0
2021-10-05 12:05:00,85.35,85.35,85.34,85.34,25949.0,76.096,76.096,76.0871,76.0871,25949.0
2021-10-05 12:10:00,85.34,85.34,85.33,85.34,23092.0,76.0871,76.0871,76.0782,76.0871,23092.0
2021-10-05 12:15:00,85.34,85.36,85.33,85.36,86667.0,76.0871,76.1049,76.0782,76.1049,86667.0
2021-10-05 12:20:00,85.36,85.38,85.35,85.38,20107.0,76.1049,76.1228,76.096,76.1228,20107.0
2021-10-05 12:25:00,85.37,85.38,85.36,85.38,20054.0,76.1139,76.1228,76.1049,76.1228,20054.0
2021-10-05 12:30:00,85.37,85.38,85.36,85.36,24629.0,76.1139,76.1228,76.1049,76.1049,24629.0
2021-10-05 12:35:00,85.36,85.37,85.35,85.37,40215.0,76.1049,76.1139,76.096,76.1139,40215.0
2021-10-05 12:40:00,85.37,85.37,85.35,85.35,18009.0,76.1139,76.1139,76.096,76.096,18009.0
2021-10-05 12:45:00,85.35,85.38,85.35,85.38,31504.0,76.096,76.1228,76.096,76.1228,31504.0
2021-10-05 12:50:00,85.38,85.38,85.35,85.37,17755.0,76.1228,76.1228,76.096,76.1139,17755.0
2021-10-05 12:55:00,85.37,85.38,85.36,85.38,10308.0,76.1139,76.1228,76.1049,76.1228,10308.0
2021-10-05 13:00:00,85.38,85.39,85.37,85.39,19990.0,76.1228,76.1317,76.1139,76.1317,19990.0
2021-10-05 13:05:00,85.38,85.39,85.38,85.39,10128.0,76.1228,76.1317,76.1228,76.1317,10128.0
2021-10-05 13:10:00,85.38,85.41,85.38,85.4,20822.0,76.1228,76.1495,76.1228,76.1406,20822.0
2021-10-05 13:15:00,85.4,85.41,85.38,85.39,18496.0,76.1406,76.1495,76.1228,76.1317,18496.0
2021-10-05 13:20:00,85.39,85.4,85.38,85.4,11754.0,76.1317,76.1406,76.1228,76.1406,11754.0
2021-10-05 13:25:00,85.4,85.4,85.38,85.38,23350.0,76.1406,76.1406,76.1228,76.1228,23350.0
2021-10-05 13:30:00,85.39,85.39,85.37,85.38,52530.0,76.1317,76.1317,76.1139,76.1228,52530.0
2021-10-05 13:35:00,85.38,85.39,85.38,85.39,19511.0,76.1228,76.1317,76.1228,76.1317,19511.0
2021-10-05 13:40:00,85.39,85.4,85.38,85.39,49163.0,76.1317,76.1406,76.1228,76.1317,49163.0
2021-10-05 13:45:00,85.4,85.4,85.38,85.39,48294.0,76.1406,76.1406,76.1228,76.1317,48294.0
2021-10-05 13:50:00,85.38,85.39,85.38,85.39,8044.0,76.1228,76.1317,76.1228,76.1317,8044.0
2021-10-05 13:55:00,85.39,85.39,85.37,85.37,27437.0,76.1317,76.1317,76.1139,76.1139,27437.0
2021-10-05 14:00:00,85.37,85.38,85.37,85.38,43199.0,76.1139,76.1228,76.1139,76.1228,43199.0
2021-10-05 14:05:00,85.37,85.39,85.37,85.38,54856.0,76.1139,76.1317,76.1139,76.1228,54856.0
2021-10-05 14:10:00,85.39,85.39,85.37,85.37,57597.0,76.1317,76.1317,76.1139,76.1139,57597.0
2021-10-05 14:15:00,85.37,85.38,85.36,85.37,32256.0,76.1139,76.1228,76.1049,76.1139,32256.0
2021-10-05 14:20:00,85.37,85.38,85.36,85.38,32246.0,76.1139,76.1228,76.1049,76.1228,32246.0
2021-10-05 14:25:00,85.37,85.38,85.36,85.37,32033.0,76.1139,76.1228,76.1049,76.1139,32033.0
2021-10-05 14:30:00,85.36,85.37,85.33,85.34,33348.0,76.1049,76.1139,76.0782,76.0871,33348.0
2021-10-05 14:35:00,85.34,85.35,85.33,85.35,25820.0,76.0871,76.096,76.0782,76.096,25820.0
2021-10-05 14:40:00,85.35,85.36,85.34,85.35,50333.0,76.096,76.1049,76.0871,76.096,50333.0
2021-10-05 14:45:00,85.34,85.36,85.34,85.36,63423.0,76.0871,76.1049,76.0871,76.1049,63423.0
2021-10-05 14:50:00,85.36,85.37,85.35,85.37,30485.0,76.1049,76.1139,76.096,76.1139,30485.0
2021-10-05 14:55:00,85.37,85.37,85.35,85.35,29722.0,76.1139,76.1139,76.096,76.096,29722.0
2021-10-05 15:00:00,85.34,85.34,85.33,85.33,23900.0,76.0871,76.0871,76.0782,76.0782,23900.0
2021-10-05 15:05:00,85.34,85.34,85.33,85.34,28569.0,76.0871,76.0871,76.0782,76.0871,28569.0
2021-10-05 15:10:00,85.34,85.34,85.33,85.34,46614.0,76.0871,76.0871,76.0782,76.0871,46614.0
2021-10-05 15:15:00,85.34,85.34,85.33,85.34,48337.0,76.0871,76.0871,76.0782,76.0871,48337.0
2021-10-05 15:20:00,85.33,85.34,85.33,85.34,206421.0,76.0782,76.0871,76.0782,76.0871,206421.0
2021-10-05 15:25:00,85.34,85.34,85.33,85.33,24830.0,76.0871,76.0871,76.0782,76.0782,24830.0
2021-10-05 15:30:00,85.34,85.34,85.33,85.34,68590.0,76.0871,76.0871,76.0782,76.0871,68590.0
2021-10-05 15:35:00,85.34,85.34,85.33,85.34,20596.0,76.0871,76.0871,76.0782,76.0871,20596.0
2021-10-05 15:40:00,85.33,85.34,85.33,85.34,59659.0,76.0782,76.0871,76.0782,76.0871,59659.0
2021-10-05 15:45:00,85.34,85.34,85.33,85.34,37523.0,76.0871,76.0871,76.0782,76.0871,37523.0
2021-10-05 15:50:00,85.33,85.36,85.33,85.36,124727.0,76.0782,76.1049,76.0782,76.1049,124727.0
2021-10-05 15:55:00,85.36,85.37,85.35,85.35,300456.0,76.1049,76.1139,76.096,76.096,300456.0
2021-10-06 09:30:00,85.36,85.39,85.35,85.36,207351.0,76.1049,76.1317,76.096,76.1049,207351.0
2021-10-06 09:35:00,85.36,85.4,85.35,85.38,2482183.0,76.1049,76.1406,76.096,76.1228,2482183.0
2021-10-06 09:40:00,85.38,85.39,85.37,85.38,50519.0,76.1228,76.1317,76.1139,76.1228,50519.0
2021-10-06 09:45:00,85.37,85.38,85.36,85.38,94280.0,76.1139,76.1228,76.1049,76.1228,94280.0
2021-10-06 09:50:00,85.37,85.39,85.37,85.38,67385.0,76.1139,76.1317,76.1139,76.1228,67385.0
2021-10-06 09:55:00,85.39,85.4,85.38,85.4,82449.0,76.1317,76.1406,76.1228,76.1406,82449.0
2021-10-06 10:00:00,85.4,85.41,85.39,85.39,45108.0,76.1406,76.1495,76.1317,76.1317,45108.0
2021-10-06 10:05:00,85.4,85.4,85.37,85.37,51898.0,76.1406,76.1406,76.1139,76.1139,51898.0
2021-10-06 10:10:00,85.38,85.38,85.36,85.38,54921.0,76.1228,76.1228,76.1049,76.1228,54921.0
2021-10-06 10:15:00,85.38,85.41,85.38,85.4,351640.0,76.1228,76.1495,76.1228,76.1406,351640.0
2021-10-06 10:20:00,85.4,85.4,85.38,85.39,93070.0,76.1406,76.1406,76.1228,76.1317,93070.0
2021-10-06 10:25:00,85.39,85.4,85.38,85.39,114878.0,76.1317,76.1406,76.1228,76.1317,114878.0
2021-10-06 10:30:00,85.4,85.4,85.36,85.38,41533.0,76.1406,76.1406,76.1049,76.1228,41533.0
2021-10-06 10:35:00,85.38,85.39,85.37,85.37,107698.0,76.1228,76.1317,76.1139,76.1139,107698.0
2021-10-06 10:40:00,85.38,85.4,85.37,85.4,16138.0,76.1228,76.1406,76.1139,76.1406,16138.0
2021-10-06 10:45:00,85.4,85.41,85.39,85.4,38004.0,76.1406,76.1495,76.1317,76.1406,38004.0
2021-10-06 10:50:00,85.4,85.41,85.37,85.38,17296.0,76.1406,76.1495,76.1139,76.1228,17296.0
2021-10-06 10:55:00,85.38,85.4,85.37,85.39,26985.0,76.1228,76.1406,76.1139,76.1317,26985.0
2021-10-06 11:00:00,85.4,85.4,85.37,85.37,57551.0,76.1406,76.1406,76.1139,76.1139,57551.0
2021-10-06 11:05:00,85.38,85.38,85.34,85.34,68126.0,76.1228,76.1228,76.0871,76.0871,68126.0
2021-10-06 11:10:00,85.34,85.37,85.34,85.35,25433.0,76.0871,76.1139,76.0871,76.096,25433.0
2021-10-06 11:15:00,85.36,85.37,85.35,85.36,13465.0,76.1049,76.1139,76.096,76.1049,13465.0
2021-10-06 11:20:00,85.37,85.38,85.35,85.37,29870.0,76.1139,76.1228,76.096,76.1139,29870.0
2021-10-06 11:25:00,85.37,85.39,85.36,85.38,29211.0,76.1139,76.1317,76.1049,76.1228,29211.0
2021-10-06 11:30:00,85.38,85.39,85.36,85.38,62683.0,76.1228,76.1317,76.1049,76.1228,62683.0
2021-10-06 11:35:00,85.38,85.39,85.37,85.37,60352.0,76.1228,76.1317,76.1139,76.1139,60352.0
2021-10-06 11:40:00,85.38,85.4,85.37,85.4,42447.0,76.1228,76.1406,76.1139,76.1406,42447.0
2021-10-06 11:45:00,85.4,85.41,85.39,85.4,73235.0,76.1406,76.1495,76.1317,76.1406,73235.0
2021-10-06 11:50:00,85.4,85.4,85.37,85.39,28500.0,76.1406,76.1406,76.1139,76.1317,28500.0
2021-10-06 11:55:00,85.39,85.4,85.38,85.38,19945.0,76.1317,76.1406,76.1228,76.1228,19945.0
2021-10-06 12:00:00,85.39,85.4,85.37,85.38,21237.0,76.1317,76.1406,76.1139,76.1228,21237.0
2021-10-06 12:05:00,85.38,85.38,85.36,85.38,29665.0,76.1228,76.1228,76.1049,76.1228,29665.0
2021-10-06 12:10:00,85.38,85.38,85.36,85.38,63301.0,76.1228,76.1228,76.1049,76.1228,63301.0
2021-10-06 12:15:00,85.38,85.38,85.36,85.37,41713.0,76.1228,76.1228,76.1049,76.1139,41713.0
2021-10-06 12:20:00,85.37,85.37,85.36,85.37,140783.0,76.1139,76.1139,76.1049,76.1139,140783.0
2021-10-06 12:25:00,85.37,85.37,85.35,85.35,189757.0,76.1139,76.1139,76.096,76.096,189757.0
2021-10-06 12:30:00,85.36,85.37,85.35,85.36,36551.0,76.1049,76.1139,76.096,76.1049,36551.0
2021-10-06 12:35:00,85.36,85.37,85.35,85.36,16798.0,76.1049,76.1139,76.096,76.1049,16798.0
2021-10-06 12:40:00,85.35,85.36,85.35,85.36,42983.0,76.096,76.1049,76.096,76.1049,42983.0
2021-10-06 12:45:00,85.36,85.36,85.35,85.35,34003.0,76.1049,76.1049,76.096,76.096,34003.0
2021-10-06 12:50:00,85.35,85.36,85.35,85.36,10879.0,76.096,76.1049,76.096,76.1049,10879.0
2021-10-06 12:55:00,85.35,85.36,85.35,85.36,17431.0,76.096,76.1049,76.096,76.1049,17431.0
2021-10-06 13:00:00,85.36,85.37,85.35,85.36,51708.0,76.1049,76.1139,76.096,76.1049,51708.0
2021-10-06 13:05:00,85.36,85.37,85.34,85.34,15954.0,76.1049,76.1139,76.0871,76.0871,15954.0
2021-10-06 13:10:00,85.34,85.35,85.34,85.34,10694.0,76.0871,76.096,76.0871,76.0871,10694.0
2021-10-06 13:15:00,85.34,85.35,85.34,85.34,75821.0,76.0871,76.096,76.0871,76.0871,75821.0
2021-10-06 13:20:00,85.34,85.35,85.34,85.34,73166.0,76.0871,76.096,76.0871,76.0871,73166.0
2021-10-06 13:25:00,85.34,85.35,85.32,85.32,16979.0,76.0871,76.096,76.0693,76.0693,16979.0
2021-10-06 13:30:00,85.32,85.33,85.32,85.33,32014.0,76.0693,76.0782,76.0693,76.0782,32014.0
2021-10-06 13:35:00,85.33,85.33,85.31,85.32,21175.0,76.0782,76.0782,76.0604,76.0693,21175.0
2021-10-06 13:40:00,85.31,85.33,85.31,85.33,22012.0,76.0604,76.0782,76.0604,76.0782,22012.0
2021-10-06 13:45:00,85.32,85.34,85.31,85.33,137799.0,76.0693,76.0871,76.0604,76.0782,137799.0
2021-10-06 13:50:00,85.33,85.33,85.32,85.33,8292.0,76.0782,76.0782,76.0693,76.0782,8292.0
2021-10-06 13:55:00,85.33,85.33,85.32,85.32,15116.0,76.0782,76.0782,76.0693,76.0693,15116.0
2021-10-06 14:00:00,85.33,85.33,85.32,85.33,15837.0,76.0782,76.0782,76.0693,76.0782,15837.0
2021-10-06 14:05:00,85.33,85.35,85.32,85.34,35076.0,76.0782,76.096,76.0693,76.0871,35076.0
2021-10-06 14:10:00,85.33,85.34,85.32,85.33,53089.0,76.0782,76.0871,76.0693,76.0782,53089.0
2021-10-06 14:15:00,85.33,85.33,85.32,85.33,37807.0,76.0782,76.0782,76.0693,76.0782,37807.0
2021-10-06 14:20:00,85.32,85.33,85.31,85.33,42007.0,76.0693,76.0782,76.0604,76.0782,42007.0
2021-10-06 14:25:00,85.32,85.33,85.31,85.31,14597.0,76.0693,76.0782,76.0604,76.0604,14597.0
2021-10-06 14:30:00,85.31,85.32,85.31,85.31,59553.0,76.0604,76.0693,76.0604,76.0604,59553.0
2021-10-06 14:35:00,85.31,85.32,85.31,85.31,37431.0,76.0604,76.0693,76.0604,76.0604,37431.0
2021-10-06 14:40:00,85.31,85.33,85.31,85.33,59532.0,76.0604,76.0782,76.0604,76.0782,59532.0
2021-10-06 14:45:00,85.32,85.33,85.32,85.33,29457.0,76.0693,76.0782,76.0693,76.0782,29457.0
2021-10-06 14:50:00,85.33,85.35,85.32,85.35,34416.0,76.0782,76.096,76.0693,76.096,34416.0
2021-10-06 14:55:00,85.35,85.35,85.34,85.34,116242.0,76.096,76.096,76.0871,76.0871,116242.0
2021-10-06 15:00:00,85.34,85.37,85.34,85.37,42225.0,76.0871,76.1139,76.0871,76.1139,42225.0
2021-10-06 15:05:00,85.37,85.37,85.36,85.36,25664.0,76.1139,76.1139,76.1049,76.1049,25664.0
2021-10-06 15:10:00,85.37,85.37,85.36,85.36,27259.0,76.1139,76.1139,76.1049,76.1049,27259.0
2021-10-06 15:15:00,85.37,85.37,85.36,85.37,19214.0,76.1139,76.1139,76.1049,76.1139,19214.0
2021-10-06 15:20:00,85.36,85.37,85.35,85.35,14505.0,76.1049,76.1139,76.096,76.096,14505.0
2021-10-06 15:25:00,85.35,85.36,85.35,85.36,12257.0,76.096,76.1049,76.096,76.1049,12257.0
2021-10-06 15:30:00,85.36,85.37,85.35,85.36,31113.0,76.1049,76.1139,76.096,76.1049,31113.0
2021-10-06 15:35:00,85.37,85.38,85.36,85.38,91982.0,76.1139,76.1228,76.1049,76.1228,91982.0
2021-10-06 15:40:00,85.37,85.38,85.37,85.38,69102.0,76.1139,76.1228,76.1139,76.1228,69102.0
2021-10-06 15:45:00,85.37,85.38,85.37,85.37,44245.0,76.1139,76.1228,76.1139,76.1139,44245.0
2021-10-06 15:50:00,85.38,85.38,85.36,85.37,52351.0,76.1228,76.1228,76.1049,76.1139,52351.0
2021-10-06 15:55:00,85.37,85.39,85.36,85.38,167397.0,76.1139,76.1317,76.1049,76.1228,167397.0
2021-10-07 09:30:00,85.23,85.24,85.21,85.23,102849.0,75.989,75.998,75.9712,75.989,102849.0
2021-10-07 09:35:00,85.22,85.25,85.21,85.21,65366.0,75.9801,76.0069,75.9712,75.9712,65366.0
2021-10-07 09:40:00,85.21,85.24,85.21,85.23,22583.0,75.9712,75.998,75.9712,75.989,22583.0
2021-10-07 09:45:00,85.23,85.23,85.22,85.22,26859.0,75.989,75.989,75.9801,75.9801,26859.0
2021-10-07 09:50:00,85.22,85.22,85.19,85.21,69282.0,75.9801,75.9801,75.9534,75.9712,69282.0
2021-10-07 09:55:00,85.22,85.22,85.21,85.22,7189.0,75.9801,75.9801,75.9712,75.9801,7189.0
2021-10-07 10:00:00,85.22,85.24,85.22,85.23,88357.0,75.9801,75.998,75.9801,75.989,88357.0
2021-10-07 10:05:00,85.23,85.24,85.22,85.23,29083.0,75.989,75.998,75.9801,75.989,29083.0
2021-10-07 10:10:00,85.23,85.24,85.23,85.24,32473.0,75.989,75.998,75.989,75.998,32473.0
2021-10-07 10:15:00,85.25,85.25,85.22,85.22,89488.0,76.0069,76.0069,75.9801,75.9801,89488.0
2021-10-07 10:20:00,85.22,85.22,85.2,85.22,90191.0,75.9801,75.9801,75.9623,75.9801,90191.0
2021-10-07 10:25:00,85.22,85.22,85.2,85.2,34838.0,75.9801,75.9801,75.9623,75.9623,34838.0
2021-10-07 10:30:00,85.21,85.22,85.2,85.22,46229.0,75.9712,75.9801,75.9623,75.9801,46229.0
2021-10-07 10:35:00,85.22,85.23,85.21,85.22,99352.0,75.9801,75.989,75.9712,75.9801,99352.0
2021-10-07 10:40:00,85.23,85.23,85.22,85.23,86035.0,75.989,75.989,75.9801,75.989,86035.0
2021-10-07 10:45:00,85.23,85.23,85.21,85.21,40387.0,75.989,75.989,75.9712,75.9712,40387.0
2021-10-07 10:50:00,85.21,85.22,85.2,85.2,21562.0,75.9712,75.9801,75.9623,75.9623,21562.0
2021-10-07 10:55:00,85.2,85.22,85.19,85.2,34028.0,75.9623,75.9801,75.9534,75.9623,34028.0
2021-10-07 11:00:00,85.2,85.23,85.2,85.22,108496.0,75.9623,75.989,75.9623,75.9801,108496.0
2021-10-07 11:05:00,85.22,85.23,85.21,85.21,71198.0,75.9801,75.989,75.9712,75.9712,71198.0
2021-10-07 11:10:00,85.22,85.23,85.21,85.23,86427.0,75.9801,75.989,75.9712,75.989,86427.0
2021-10-07 11:15:00,85.22,85.23,85.22,85.23,91058.0,75.9801,75.989,75.9801,75.989,91058.0
2021-10-07 11:20:00,85.22,85.23,85.22,85.23,117965.0,75.9801,75.989,75.9801,75.989,117965.0
2021-10-07 11:25:00,85.23,85.23,85.2,85.2,44563.0,75.989,75.989,75.9623,75.9623,44563.0
2021-10-07 11:30:00,85.21,85.21,85.2,85.21,45483.0,75.9712,75.9712,75.9623,75.9712,45483.0
2021-10-07 11:35:00,85.2,85.21,85.2,85.2,26293.0,75.9623,75.9712,75.9623,75.9623,26293.0
2021-10-07 11:40:00,85.2,85.21,85.17,85.17,42856.0,75.9623,75.9712,75.9355,75.9355,42856.0
2021-10-07 11:45:00,85.18,85.19,85.17,85.17,106625.0,75.9445,75.9534,75.9355,75.9355,106625.0
2021-10-07 11:50:00,85.17,85.19,85.17,85.17,90185.0,75.9355,75.9534,75.9355,75.9355,90185.0
2021-10-07 11:55:00,85.18,85.19,85.17,85.19,51040.0,75.9445,75.9534,75.9355,75.9534,51040.0
2021-10-07 12:00:00,85.18,85.19,85.18,85.19,46677.0,75.9445,75.9534,75.9445,75.9534,46677.0
2021-10-07 12:05:00,85.18,85.19,85.18,85.19,11900.0,75.9445,75.9534,75.9445,75.9534,11900.0
2021-10-07 12:10:00,85.19,85.19,85.17,85.19,18973.0,75.9534,75.9534,75.9355,75.9534,18973.0
2021-10-07 12:15:00,85.19,85.19,85.16,85.17,32599.0,75.9534,75.9534,75.9266,75.9355,32599.0
2021-10-07 12:20:00,85.17,85.17,85.16,85.17,12408.0,75.9355,75.9355,75.9266,75.9355,12408.0
2021-10-07 12:25:00,85.17,85.17,85.16,85.16,16942.0,75.9355,75.9355,75.9266,75.9266,16942.0
2021-10-07 12:30:00,85.17,85.17,85.16,85.17,12467.0,75.9355,75.9355,75.9266,75.9355,12467.0
2021-10-07 12:35:00,85.17,85.18,85.16,85.18,40362.0,75.9355,75.9445,75.9266,75.9445,40362.0
2021-10-07 12:40:00,85.18,85.19,85.17,85.17,20804.0,75.9445,75.9534,75.9355,75.9355,20804.0
2021-10-07 12:45:00,85.17,85.19,85.17,85.18,19948.0,75.9355,75.9534,75.9355,75.9445,19948.0
2021-10-07 12:50:00,85.18,85.19,85.18,85.19,12361.0,75.9445,75.9534,75.9445,75.9534,12361.0
2021-10-07 12:55:00,85.18,85.19,85.18,85.19,67398.0,75.9445,75.9534,75.9445,75.9534,67398.0
2021-10-07 13:00:00,85.18,85.2,85.18,85.19,35976.0,75.9445,75.9623,75.9445,75.9534,35976.0
2021-10-07 13:05:00,85.2,85.2,85.19,85.19,30489.0,75.9623,75.9623,75.9534,75.9534,30489.0
2021-10-07 13:10:00,85.2,85.2,85.19,85.19,34794.0,75.9623,75.9623,75.9534,75.9534,34794.0
2021-10-07 13:15:00,85.2,85.2,85.19,85.19,13698.0,75.9623,75.9623,75.9534,75.9534,13698.0
2021-10-07 13:20:00,85.2,85.21,85.19,85.21,9844.0,75.9623,75.9712,75.9534,75.9712,9844.0
2021-10-07 13:25:00,85.2,85.21,85.19,85.2,18431.0,75.9623,75.9712,75.9534,75.9623,18431.0
2021-10-07 13:30:00,85.2,85.2,85.18,85.18,34696.0,75.9623,75.9623,75.9445,75.9445,34696.0
2021-10-07 13:35:00,85.19,85.19,85.18,85.18,8729.0,75.9534,75.9534,75.9445,75.9445,8729.0
2021-10-07 13:40:00,85.18,85.19,85.18,85.18,8179.0,75.9445,75.9534,75.9445,75.9445,8179.0
2021-10-07 13:45:00,85.19,85.19,85.17,85.17,23982.0,75.9534,75.9534,75.9355,75.9355,23982.0
2021-10-07 13:50:00,85.17,85.18,85.17,85.17,17284.0,75.9355,75.9445,75.9355,75.9355,17284.0
2021-10-07 13:55:00,85.17,85.18,85.16,85.16,28168.0,75.9355,75.9445,75.9266,75.9266,28168.0
2021-10-07 14:00:00,85.16,85.17,85.15,85.16,15697.0,75.9266,75.9355,75.9177,75.9266,15697.0
2021-10-07 14:05:00,85.16,85.17,85.15,85.17,40909.0,75.9266,75.9355,75.9177,75.9355,40909.0
2021-10-07 14:10:00,85.17,85.17,85.15,85.16,126984.0,75.9355,75.9355,75.9177,75.9266,126984.0
2021-10-07 14:15:00,85.16,85.16,85.15,85.16,84900.0,75.9266,75.9266,75.9177,75.9266,84900.0
2021-10-07 14:20:00,85.16,85.16,85.14,85.14,109553.0,75.9266,75.9266,75.9088,75.9088,109553.0
2021-10-07 14:25:00,85.15,85.15,85.14,85.15,16919.0,75.9177,75.9177,75.9088,75.9177,16919.0
2021-10-07 14:30:00,85.14,85.15,85.13,85.15,77344.0,75.9088,75.9177,75.8999,75.9177,77344.0
2021-10-07 14:35:00,85.15,85.15,85.14,85.14,20051.0,75.9177,75.9177,75.9088,75.9088,20051.0
2021-10-07 14:40:00,85.15,85.15,85.13,85.14,42352.0,75.9177,75.9177,75.8999,75.9088,42352.0
2021-10-07 14:45:00,85.14,85.15,85.13,85.15,53450.0,75.9088,75.9177,75.8999,75.9177,53450.0
2021-10-07 14:50:00,85.15,85.15,85.14,85.15,26889.0,75.9177,75.9177,75.9088,75.9177,26889.0
2021-10-07 14:55:00,85.15,85.15,85.14,85.15,43781.0,75.9177,75.9177,75.9088,75.9177,43781.0
2021-10-07 15:00:00,85.14,85.15,85.13,85.14,97572.0,75.9088,75.9177,75.8999,75.9088,97572.0
2021-10-07 15:05:00,85.15,85.15,85.14,85.15,26467.0,75.9177,75.9177,75.9088,75.9177,26467.0
2021-10-07 15:10:00,85.15,85.15,85.14,85.15,131819.0,75.9177,75.9177,75.9088,75.9177,131819.0
2021-10-07 15:15:00,85.15,85.15,85.14,85.15,29902.0,75.9177,75.9177,75.9088,75.9177,29902.0
2021-10-07 15:20:00,85.15,85.15,85.14,85.14,119158.0,75.9177,75.9177,75.9088,75.9088,119158.0
2021-10-07 15:25:00,85.15,85.15,85.13,85.15,314669.0,75.9177,75.9177,75.8999,75.9177,314669.0
2021-10-07 15:30:00,85.14,85.15,85.14,85.15,157936.0,75.9088,75.9177,75.9088,75.9177,157936.0
2021-10-07 15:35:00,85.15,85.15,85.14,85.15,86776.0,75.9177,75.9177,75.9088,75.9177,86776.0
2021-10-07 15:40:00,85.15,85.15,85.13,85.14,64403.0,75.9177,75.9177,75.8999,75.9088,64403.0
2021-10-07 15:45:00,85.14,85.14,85.12,85.13,468206.0,75.9088,75.9088,75.891,75.8999,468206.0
2021-10-07 15:50:00,85.13,85.15,85.13,85.14,263300.0,75.8999,75.9177,75.8999,75.9088,263300.0
2021-10-07 15:55:00,85.15,85.15,85.13,85.13,307968.0,75.9177,75.9177,75.8999,75.8999,307968.0
2021-10-08 09:30:00,85.08,85.08,85.03,85.05,267491.0,75.8553,75.8553,75.8107,75.8286,267491.0
2021-10-08 09:35:00,85.05,85.07,85.0,85.01,92913.0,75.8286,75.8464,75.784,75.7929,92913.0
2021-10-08 09:40:00,85.01,85.02,84.98,84.98,360803.0,75.7929,75.8018,75.7661,75.7661,360803.0
2021-10-08 09:45:00,84.98,84.99,84.96,84.97,113131.0,75.7661,75.7751,75.7483,75.7572,113131.0
2021-10-08 09:50:00,84.98,85.01,84.97,85.0,104821.0,75.7661,75.7929,75.7572,75.784,104821.0
2021-10-08 09:55:00,84.99,85.0,84.96,84.96,173111.0,75.7751,75.784,75.7483,75.7483,173111.0
2021-10-08 10:00:00,84.98,85.0,84.97,84.97,51120.0,75.7661,75.784,75.7572,75.7572,51120.0
2021-10-08 10:05:00,84.97,84.99,84.95,84.96,49985.0,75.7572,75.7751,75.7394,75.7483,49985.0
2021-10-08 10:10:00,84.95,84.96,84.94,84.95,18223.0,75.7394,75.7483,75.7305,75.7394,18223.0
2021-10-08 10:15:00,84.96,85.01,84.95,85.0,60755.0,75.7483,75.7929,75.7394,75.784,60755.0
2021-10-08 10:20:00,85.0,85.0,84.97,84.97,14340.0,75.784,75.784,75.7572,75.7572,14340.0
2021-10-08 10:25:00,84.98,84.98,84.95,84.96,107616.0,75.7661,75.7661,75.7394,75.7483,107616.0
2021-10-08 10:30:00,84.97,84.97,84.95,84.96,96752.0,75.7572,75.7572,75.7394,75.7483,96752.0
2021-10-08 10:35:00,84.96,84.96,84.94,84.95,59969.0,75.7483,75.7483,75.7305,75.7394,59969.0
2021-10-08 10:40:00,84.95,84.96,84.93,84.96,22428.0,75.7394,75.7483,75.7216,75.7483,22428.0
2021-10-08 10:45:00,84.96,84.99,84.96,84.98,31181.0,75.7483,75.7751,75.7483,75.7661,31181.0
2021-10-08 10:50:00,84.97,84.97,84.94,84.96,23607.0,75.7572,75.7572,75.7305,75.7483,23607.0
2021-10-08 10:55:00,84.95,84.96,84.93,84.94,18039.0,75.7394,75.7483,75.7216,75.7305,18039.0
2021-10-08 11:00:00,84.94,84.95,84.94,84.95,20221.0,75.7305,75.7394,75.7305,75.7394,20221.0
2021-10-08 11:05:00,84.95,84.96,84.93,84.94,25378.0,75.7394,75.7483,75.7216,75.7305,25378.0
2021-10-08 11:10:00,84.94,84.95,84.93,84.94,28093.0,75.7305,75.7394,75.7216,75.7305,28093.0
2021-10-08 11:15:00,84.94,84.94,84.93,84.93,40890.0,75.7305,75.7305,75.7216,75.7216,40890.0
2021-10-08 11:20:00,84.94,84.94,84.9,84.91,19568.0,75.7305,75.7305,75.6948,75.7037,19568.0
2021-10-08 11:25:00,84.9,84.91,84.88,84.9,43662.0,75.6948,75.7037,75.677,75.6948,43662.0
2021-10-08 11:30:00,84.9,84.91,84.89,84.89,19942.0,75.6948,75.7037,75.6859,75.6859,19942.0
2021-10-08 11:35:00,84.89,84.92,84.89,84.9,19030.0,75.6859,75.7127,75.6859,75.6948,19030.0
2021-10-08 11:40:00,84.89,84.92,84.89,84.92,44510.0,75.6859,75.7127,75.6859,75.7127,44510.0
2021-10-08 11:45:00,84.92,84.93,84.9,84.91,78647.0,75.7127,75.7216,75.6948,75.7037,78647.0
2021-10-08 11:50:00,84.91,84.92,84.9,84.91,78968.0,75.7037,75.7127,75.6948,75.7037,78968.0
2021-10-08 11:55:00,84.91,84.94,84.91,84.94,101499.0,75.7037,75.7305,75.7037,75.7305,101499.0
2021-10-08 12:00:00,84.93,84.94,84.92,84.93,50561.0,75.7216,75.7305,75.7127,75.7216,50561.0
2021-10-08 12:05:00,84.92,84.95,84.92,84.94,67843.0,75.7127,75.7394,75.7127,75.7305,67843.0
2021-10-08 12:10:00,84.93,84.94,84.92,84.92,24197.0,75.7216,75.7305,75.7127,75.7127,24197.0
2021-10-08 12:15:00,84.92,84.93,84.91,84.92,58606.0,75.7127,75.7216,75.7037,75.7127,58606.0
2021-10-08 12:20:00,84.91,84.93,84.91,84.92,24459.0,75.7037,75.7216,75.7037,75.7127,24459.0
2021-10-08 12:25:00,84.91,84.93,84.9,84.9,37043.0,75.7037,75.7216,75.6948,75.6948,37043.0
2021-10-08 12:30:00,84.9,84.93,84.89,84.93,185284.0,75.6948,75.7216,75.6859,75.7216,185284.0
2021-10-08 12:35:00,84.93,84.93,84.92,84.93,45600.0,75.7216,75.7216,75.7127,75.7216,45600.0
2021-10-08 12:40:00,84.93,84.94,84.92,84.92,30124.0,75.7216,75.7305,75.7127,75.7127,30124.0
2021-10-08 12:45:00,84.92,84.93,84.92,84.92,28343.0,75.7127,75.7216,75.7127,75.7127,28343.0
2021-10-08 12:50:00,84.92,84.93,84.91,84.92,47162.0,75.7127,75.7216,75.7037,75.7127,47162.0
2021-10-08 12:55:00,84.92,84.92,84.91,84.92,13558.0,75.7127,75.7127,75.7037,75.7127,13558.0
2021-10-08 13:00:00,84.92,84.92,84.9,84.91,33370.0,75.7127,75.7127,75.6948,75.7037,33370.0
2021-10-08 13:05:00,84.92,84.92,84.9,84.92,26577.0,75.7127,75.7127,75.6948,75.7127,26577.0
2021-10-08 13:10:00,84.92,84.93,84.91,84.91,38695.0,75.7127,75.7216,75.7037,75.7037,38695.0
2021-10-08 13:15:00,84.91,84.92,84.9,84.91,25747.0,75.7037,75.7127,75.6948,75.7037,25747.0
2021-10-08 13:20:00,84.91,84.91,84.9,84.91,34218.0,75.7037,75.7037,75.6948,75.7037,34218.0
2021-10-08 13:25:00,84.91,84.91,84.9,84.91,48614.0,75.7037,75.7037,75.6948,75.7037,48614.0
2021-10-08 13:30:00,84.9,84.92,84.9,84.92,83684.0,75.6948,75.7127,75.6948,75.7127,83684.0
2021-10-08 13:35:00,84.92,84.94,84.91,84.94,24153.0,75.7127,75.7305,75.7037,75.7305,24153.0
2021-10-08 13:40:00,84.93,84.94,84.92,84.93,225222.0,75.7216,75.7305,75.7127,75.7216,225222.0
2021-10-08 13:45:00,84.93,84.94,84.93,84.94,10994.0,75.7216,75.7305,75.7216,75.7305,10994.0
2021-10-08 13:50:00,84.94,84.95,84.93,84.95,14521.0,75.7305,75.7394,75.7216,75.7394,14521.0
2021-10-08 13:55:00,84.95,84.95,84.94,84.95,23343.0,75.7394,75.7394,75.7305,75.7394,23343.0
2021-10-08 14:00:00,84.95,84.96,84.94,84.95,16849.0,75.7394,75.7483,75.7305,75.7394,16849.0
2021-10-08 14:05:00,84.95,84.95,84.94,84.95,7082.0,75.7394,75.7394,75.7305,75.7394,7082.0
2021-10-08 14:10:00,84.94,84.95,84.94,84.95,30518.0,75.7305,75.7394,75.7305,75.7394,30518.0
2021-10-08 14:15:00,84.95,84.95,84.94,84.95,13136.0,75.7394,75.7394,75.7305,75.7394,13136.0
2021-10-08 14:20:00,84.95,84.95,84.94,84.95,8228.0,75.7394,75.7394,75.7305,75.7394,8228.0
2021-10-08 14:25:00,84.95,84.95,84.93,84.93,15822.0,75.7394,75.7394,75.7216,75.7216,15822.0
2021-10-08 14:30:00,84.94,84.94,84.92,84.93,22030.0,75.7305,75.7305,75.7127,75.7216,22030.0
2021-10-08 14:35:00,84.93,84.94,84.92,84.92,69689.0,75.7216,75.7305,75.7127,75.7127,69689.0
2021-10-08 14:40:00,84.92,84.93,84.91,84.92,33604.0,75.7127,75.7216,75.7037,75.7127,33604.0
2021-10-08 14:45:00,84.92,84.93,84.92,84.93,20057.0,75.7127,75.7216,75.7127,75.7216,20057.0
2021-10-08 14:50:00,84.92,84.94,84.92,84.94,30986.0,75.7127,75.7305,75.7127,75.7305,30986.0
2021-10-08 14:55:00,84.94,84.94,84.92,84.92,9255.0,75.7305,75.7305,75.7127,75.7127,9255.0
2021-10-08 15:00:00,84.93,84.95,84.92,84.95,43713.0,75.7216,75.7394,75.7127,75.7394,43713.0
2021-10-08 15:05:00,84.95,84.95,84.94,84.94,22377.0,75.7394,75.7394,75.7305,75.7305,22377.0
2021-10-08 15:10:00,84.95,84.95,84.93,84.94,18201.0,75.7394,75.7394,75.7216,75.7305,18201.0
2021-10-08 15:15:00,84.94,84.95,84.93,84.94,38110.0,75.7305,75.7394,75.7216,75.7305,38110.0
2021-10-08 15:20:00,84.94,84.94,84.93,84.94,37106.0,75.7305,75.7305,75.7216,75.7305,37106.0
2021-10-08 15:25:00,84.94,84.94,84.93,84.94,17403.0,75.7305,75.7305,75.7216,75.7305,17403.0
2021-10-08 15:30:00,84.94,84.94,84.92,84.93,63031.0,75.7305,75.7305,75.7127,75.7216,63031.0
2021-10-08 15:35:00,84.93,84.94,84.92,84.94,33665.0,75.7216,75.7305,75.7127,75.7305,33665.0
2021-10-08 15:40:00,84.94,84.94,84.93,84.94,91248.0,75.7305,75.7305,75.7216,75.7305,91248.0
2021-10-08 15:45:00,84.94,84.94,84.93,84.94,20833.0,75.7305,75.7305,75.7216,75.7305,20833.0
2021-10-08 15:50:00,84.94,84.95,84.93,84.95,128000.0,75.7305,75.7394,75.7216,75.7394,128000.0
2021-10-08 15:55:00,84.95,84.95,84.92,84.92,163110.0,75.7394,75.7394,75.7127,75.7127,163110.0
2021-10-11 09:30:00,84.83,84.83,84.8,84.83,132057.0,75.6324,75.6324,75.6057,75.6324,132057.0
2021-10-11 09:35:00,84.84,84.86,84.83,84.85,67251.0,75.6413,75.6592,75.6324,75.6502,67251.0
2021-10-11 09:40:00,84.86,84.88,84.84,84.88,83580.0,75.6592,75.677,75.6413,75.677,83580.0
2021-10-11 09:45:00,84.87,84.87,84.83,84.83,20802.0,75.6681,75.6681,75.6324,75.6324,20802.0
2021-10-11 09:50:00,84.83,84.85,84.82,84.84,15076.0,75.6324,75.6502,75.6235,75.6413,15076.0
2021-10-11 09:55:00,84.84,84.86,84.84,84.86,28849.0,75.6413,75.6592,75.6413,75.6592,28849.0
2021-10-11 10:00:00,84.86,84.86,84.84,84.84,41922.0,75.6592,75.6592,75.6413,75.6413,41922.0
2021-10-11 10:05:00,84.84,84.85,84.84,84.85,26455.0,75.6413,75.6502,75.6413,75.6502,26455.0
2021-10-11 10:10:00,84.85,84.87,84.84,84.87,25946.0,75.6502,75.6681,75.6413,75.6681,25946.0
2021-10-11 10:15:00,84.87,84.87,84.86,84.87,70702.0,75.6681,75.6681,75.6592,75.6681,70702.0
2021-10-11 10:20:00,84.87,84.88,84.86,84.87,46054.0,75.6681,75.677,75.6592,75.6681,46054.0
2021-10-11 10:25:00,84.87,84.88,84.86,84.88,14180.0,75.6681,75.677,75.6592,75.677,14180.0
2021-10-11 10:30:00,84.87,84.88,84.86,84.87,27251.0,75.6681,75.677,75.6592,75.6681,27251.0
2021-10-11 10:35:00,84.88,84.88,84.86,84.86,12641.0,75.677,75.677,75.6592,75.6592,12641.0
2021-10-11 10:40:00,84.87,84.87,84.83,84.84,17838.0,75.6681,75.6681,75.6324,75.6413,17838.0
2021-10-11 10:45:00,84.83,84.84,84.82,84.83,30654.0,75.6324,75.6413,75.6235,75.6324,30654.0
2021-10-11 10:50:00,84.82,84.83,84.82,84.82,33516.0,75.6235,75.6324,75.6235,75.6235,33516.0
2021-10-11 10:55:00,84.83,84.83,84.81,84.83,53044.0,75.6324,75.6324,75.6146,75.6324,53044.0
2021-10-11 11:00:00,84.83,84.83,84.82,84.83,48515.0,75.6324,75.6324,75.6235,75.6324,48515.0
2021-10-11 11:05:00,84.84,84.85,84.83,84.84,25454.0,75.6413,75.6502,75.6324,75.6413,25454.0
2021-10-11 11:10:00,84.85,84.85,84.83,84.84,44283.0,75.6502,75.6502,75.6324,75.6413,44283.0
2021-10-11 11:15:00,84.83,84.85,84.82,84.84,25802.0,75.6324,75.6502,75.6235,75.6413,25802.0
2021-10-11 11:20:00,84.84,84.87,84.84,84.87,36627.0,75.6413,75.6681,75.6413,75.6681,36627.0
2021-10-11 11:25:00,84.87,84.87,84.85,84.87,18226.0,75.6681,75.6681,75.6502,75.6681,18226.0
2021-10-11 11:30:00,84.87,84.87,84.85,84.86,34573.0,75.6681,75.6681,75.6502,75.6592,34573.0
2021-10-11 11:35:00,84.86,84.86,84.85,84.85,41031.0,75.6592,75.6592,75.6502,75.6502,41031.0
2021-10-11 11:40:00,84.86,84.86,84.84,84.86,41656.0,75.6592,75.6592,75.6413,75.6592,41656.0
2021-10-11 11:45:00,84.85,84.86,84.84,84.86,12139.0,75.6502,75.6592,75.6413,75.6592,12139.0
2021-10-11 11:50:00,84.86,84.86,84.84,84.84,9872.0,75.6592,75.6592,75.6413,75.6413,9872.0
2021-10-11 11:55:00,84.84,84.85,84.84,84.84,8510.0,75.6413,75.6502,75.6413,75.6413,8510.0
2021-10-11 12:00:00,84.85,84.85,84.84,84.84,48412.0,75.6502,75.6502,75.6413,75.6413,48412.0
2021-10-11 12:05:00,84.84,84.86,84.84,84.85,19752.0,75.6413,75.6592,75.6413,75.6502,19752.0
2021-10-11 12:10:00,84.85,84.86,84.85,84.86,34120.0,75.6502,75.6592,75.6502,75.6592,34120.0
2021-10-11 12:15:00,84.85,84.86,84.85,84.86,55821.0,75.6502,75.6592,75.6502,75.6592,55821.0
2021-10-11 12:20:00,84.86,84.86,84.85,84.86,16984.0,75.6592,75.6592,75.6502,75.6592,16984.0
2021-10-11 12:25:00,84.86,84.86,84.84,84.84,16896.0,75.6592,75.6592,75.6413,75.6413,16896.0
2021-10-11 12:30:00,84.84,84.85,84.84,84.84,17866.0,75.6413,75.6502,75.6413,75.6413,17866.0
2021-10-11 12:35:00,84.84,84.85,84.84,84.84,13219.0,75.6413,75.6502,75.6413,75.6413,13219.0
2021-10-11 12:40:00,84.84,84.85,84.84,84.84,12343.0,75.6413,75.6502,75.6413,75.6413,12343.0
2021-10-11 12:45:00,84.84,84.85,84.84,84.84,23292.0,75.6413,75.6502,75.6413,75.6413,23292.0
2021-10-11 12:50:00,84.85,84.85,84.83,84.84,16151.0,75.6502,75.6502,75.6324,75.6413,16151.0
2021-10-11 12:55:00,84.84,84.84,84.83,84.84,8135.0,75.6413,75.6413,75.6324,75.6413,8135.0
2021-10-11 13:00:00,84.84,84.84,84.83,84.84,8003.0,75.6413,75.6413,75.6324,75.6413,8003.0
2021-10-11 13:05:00,84.84,84.84,84.83,84.84,25339.0,75.6413,75.6413,75.6324,75.6413,25339.0
2021-10-11 13:10:00,84.84,84.84,84.83,84.84,10217.0,75.6413,75.6413,75.6324,75.6413,10217.0
2021-10-11 13:15:00,84.84,84.84,84.83,84.84,29753.0,75.6413,75.6413,75.6324,75.6413,29753.0
2021-10-11 13:20:00,84.84,84.85,84.83,84.84,58914.0,75.6413,75.6502,75.6324,75.6413,58914.0
2021-10-11 13:25:00,84.85,84.85,84.84,84.84,23739.0,75.6502,75.6502,75.6413,75.6413,23739.0
2021-10-11 13:30:00,84.85,84.85,84.84,84.85,21744.0,75.6502,75.6502,75.6413,75.6502,21744.0
2021-10-11 13:35:00,84.84,84.85,84.83,84.84,46589.0,75.6413,75.6502,75.6324,75.6413,46589.0
2021-10-11 13:40:00,84.84,84.85,84.83,84.84,29261.0,75.6413,75.6502,75.6324,75.6413,29261.0
2021-10-11 13:45:00,84.84,84.85,84.83,84.84,29085.0,75.6413,75.6502,75.6324,75.6413,29085.0
2021-10-11 13:50:00,84.84,84.84,84.83,84.83,22421.0,75.6413,75.6413,75.6324,75.6324,22421.0
2021-10-11 13:55:00,84.83,84.84,84.82,84.83,43823.0,75.6324,75.6413,75.6235,75.6324,43823.0
2021-10-11 14:00:00,84.84,84.84,84.82,84.83,19103.0,75.6413,75.6413,75.6235,75.6324,19103.0
2021-10-11 14:05:00,84.83,84.83,84.82,84.83,23623.0,75.6324,75.6324,75.6235,75.6324,23623.0
2021-10-11 14:10:00,84.83,84.83,84.82,84.82,39374.0,75.6324,75.6324,75.6235,75.6235,39374.0
2021-10-11 14:15:00,84.83,84.83,84.82,84.83,28274.0,75.6324,75.6324,75.6235,75.6324,28274.0
2021-10-11 14:20:00,84.83,84.83,84.82,84.83,41017.0,75.6324,75.6324,75.6235,75.6324,41017.0
2021-10-11 14:25:00,84.83,84.83,84.82,84.83,34673.0,75.6324,75.6324,75.6235,75.6324,34673.0
2021-10-11 14:30:00,84.83,84.83,84.82,84.83,17145.0,75.6324,75.6324,75.6235,75.6324,17145.0
2021-10-11 14:35:00,84.83,84.83,84.82,84.83,18137.0,75.6324,75.6324,75.6235,75.6324,18137.0
2021-10-11 14:40:00,84.82,84.83,84.82,84.83,17910.0,75.6235,75.6324,75.6235,75.6324,17910.0
2021-10-11 14:45:00,84.82,84.83,84.81,84.81,25853.0,75.6235,75.6324,75.6146,75.6146,25853.0
2021-10-11 14:50:00,84.82,84.82,84.81,84.81,11690.0,75.6235,75.6235,75.6146,75.6146,11690.0
2021-10-11 14:55:00,84.81,84.82,84.81,84.81,28008.0,75.6146,75.6235,75.6146,75.6146,28008.0
2021-10-11 15:00:00,84.81,84.82,84.81,84.81,26841.0,75.6146,75.6235,75.6146,75.6146,26841.0
2021-10-11 15:05:00,84.81,84.82,84.81,84.81,20376.0,75.6146,75.6235,75.6146,75.6146,20376.0
2021-10-11 15:10:00,84.81,84.82,84.81,84.82,68608.0,75.6146,75.6235,75.6146,75.6235,68608.0
2021-10-11 15:15:00,84.81,84.82,84.81,84.81,21199.0,75.6146,75.6235,75.6146,75.6146,21199.0
2021-10-11 15:20:00,84.81,84.82,84.81,84.82,15398.0,75.6146,75.6235,75.6146,75.6235,15398.0
2021-10-11 15:25:00,84.81,84.82,84.81,84.81,17398.0,75.6146,75.6235,75.6146,75.6146,17398.0
2021-10-11 15:30:00,84.81,84.82,84.81,84.81,14199.0,75.6146,75.6235,75.6146,75.6146,14199.0
2021-10-11 15:35:00,84.82,84.82,84.81,84.81,13500.0,75.6235,75.6235,75.6146,75.6146,13500.0
2021-10-11 15:40:00,84.81,84.82,84.81,84.81,29458.0,75.6146,75.6235,75.6146,75.6146,29458.0
2021-10-11 15:45:00,84.81,84.82,84.81,84.81,31409.0,75.6146,75.6235,75.6146,75.6146,31409.0
2021-10-11 15:50:00,84.81,84.82,84.81,84.81,18893.0,75.6146,75.6235,75.6146,75.6146,18893.0
2021-10-11 15:55:00,84.81,84.82,84.78,84.8,108791.0,75.6146,75.6235,75.5878,75.6057,108791.0
2021-10-12 09:30:00,84.89,84.96,84.89,84.94,275121.0,75.6859,75.7483,75.6859,75.7305,275121.0
2021-10-12 09:35:00,84.94,84.95,84.93,84.94,72852.0,75.7305,75.7394,75.7216,75.7305,72852.0
2021-10-12 09:40:00,84.94,84.95,84.92,84.95,49343.0,75.7305,75.7394,75.7127,75.7394,49343.0
2021-10-12 09:45:00,84.95,84.99,84.94,84.97,31969.0,75.7394,75.7751,75.7305,75.7572,31969.0
2021-10-12 09:50:00,84.97,84.97,84.94,84.95,33182.0,75.7572,75.7572,75.7305,75.7394,33182.0
2021-10-12 09:55:00,84.95,84.98,84.94,84.97,136458.0,75.7394,75.7661,75.7305,75.7572,136458.0
2021-10-12 10:00:00,84.97,85.03,84.96,85.02,42691.0,75.7572,75.8107,75.7483,75.8018,42691.0
2021-10-12 10:05:00,85.02,85.04,85.01,85.03,57758.0,75.8018,75.8196,75.7929,75.8107,57758.0
2021-10-12 10:10:00,85.03,85.04,85.01,85.02,68307.0,75.8107,75.8196,75.7929,75.8018,68307.0
2021-10-12 10:15:00,85.02,85.03,85.0,85.01,59874.0,75.8018,75.8107,75.784,75.7929,59874.0
2021-10-12 10:20:00,85.01,85.02,84.99,85.01,183235.0,75.7929,75.8018,75.7751,75.7929,183235.0
2021-10-12 10:25:00,85.01,85.02,85.0,85.01,116424.0,75.7929,75.8018,75.784,75.7929,116424.0
2021-10-12 10:30:00,85.01,85.01,84.99,85.0,85565.0,75.7929,75.7929,75.7751,75.784,85565.0
2021-10-12 10:35:00,84.99,85.0,84.97,84.98,61649.0,75.7751,75.784,75.7572,75.7661,61649.0
2021-10-12 10:40:00,84.98,84.99,84.97,84.98,30165.0,75.7661,75.7751,75.7572,75.7661,30165.0
2021-10-12 10:45:00,84.98,84.99,84.98,84.98,58058.0,75.7661,75.7751,75.7661,75.7661,58058.0
2021-10-12 10:50:00,84.98,85.0,84.96,84.97,494069.0,75.7661,75.784,75.7483,75.7572,494069.0
2021-10-12 10:55:00,84.97,84.97,84.95,84.96,109332.0,75.7572,75.7572,75.7394,75.7483,109332.0
2021-10-12 11:00:00,84.96,84.97,84.96,84.97,28728.0,75.7483,75.7572,75.7483,75.7572,28728.0
2021-10-12 11:05:00,84.97,84.98,84.96,84.98,113528.0,75.7572,75.7661,75.7483,75.7661,113528.0
2021-10-12 11:10:00,84.98,84.98,84.97,84.98,100550.0,75.7661,75.7661,75.7572,75.7661,100550.0
2021-10-12 11:15:00,84.98,84.98,84.96,84.96,114444.0,75.7661,75.7661,75.7483,75.7483,114444.0
2021-10-12 11:20:00,84.97,84.98,84.96,84.98,67032.0,75.7572,75.7661,75.7483,75.7661,67032.0
2021-10-12 11:25:00,84.98,84.99,84.96,84.96,36997.0,75.7661,75.7751,75.7483,75.7483,36997.0
2021-10-12 11:30:00,84.97,84.98,84.95,84.95,63459.0,75.7572,75.7661,75.7394,75.7394,63459.0
2021-10-12 11:35:00,84.95,84.96,84.93,84.96,43319.0,75.7394,75.7483,75.7216,75.7483,43319.0
2021-10-12 11:40:00,84.95,84.96,84.95,84.95,33085.0,75.7394,75.7483,75.7394,75.7394,33085.0
2021-10-12 11:45:00,84.95,84.97,84.95,84.97,85976.0,75.7394,75.7572,75.7394,75.7572,85976.0
2021-10-12 11:50:00,84.97,84.98,84.95,84.95,51510.0,75.7572,75.7661,75.7394,75.7394,51510.0
2021-10-12 11:55:00,84.95,84.96,84.95,84.95,73468.0,75.7394,75.7483,75.7394,75.7394,73468.0
2021-10-12 12:00:00,84.95,84.97,84.95,84.96,195564.0,75.7394,75.7572,75.7394,75.7483,195564.0
2021-10-12 12:05:00,84.96,84.97,84.95,84.97,27393.0,75.7483,75.7572,75.7394,75.7572,27393.0
2021-10-12 12:10:00,84.97,84.97,84.96,84.97,57805.0,75.7572,75.7572,75.7483,75.7572,57805.0
2021-10-12 12:15:00,84.97,84.97,84.96,84.97,48907.0,75.7572,75.7572,75.7483,75.7572,48907.0
2021-10-12 12:20:00,84.97,84.98,84.96,84.98,51464.0,75.7572,75.7661,75.7483,75.7661,51464.0
2021-10-12 12:25:00,84.98,84.98,84.97,84.97,19070.0,75.7661,75.7661,75.7572,75.7572,19070.0
2021-10-12 12:30:00,84.98,85.0,84.98,85.0,136467.0,75.7661,75.784,75.7661,75.784,136467.0
2021-10-12 12:35:00,85.0,85.01,84.99,85.01,29318.0,75.784,75.7929,75.7751,75.7929,29318.0
2021-10-12 12:40:00,85.01,85.01,84.99,85.0,19003.0,75.7929,75.7929,75.7751,75.784,19003.0
2021-10-12 12:45:00,85.0,85.0,84.99,85.0,34637.0,75.784,75.784,75.7751,75.784,34637.0
2021-10-12 12:50:00,85.0,85.0,84.99,85.0,55167.0,75.784,75.784,75.7751,75.784,55167.0
2021-10-12 12:55:00,85.0,85.01,84.99,85.01,44078.0,75.784,75.7929,75.7751,75.7929,44078.0
2021-10-12 13:00:00,85.01,85.04,85.0,85.03,161790.0,75.7929,75.8196,75.784,75.8107,161790.0
2021-10-12 13:05:00,85.03,85.03,85.01,85.02,44054.0,75.8107,75.8107,75.7929,75.8018,44054.0
2021-10-12 13:10:00,85.02,85.03,85.0,85.01,14684.0,75.8018,75.8107,75.784,75.7929,14684.0
2021-10-12 13:15:00,85.01,85.02,85.0,85.0,36336.0,75.7929,75.8018,75.784,75.784,36336.0
2021-10-12 13:20:00,85.01,85.04,85.0,85.03,67224.0,75.7929,75.8196,75.784,75.8107,67224.0
2021-10-12 13:25:00,85.03,85.04,85.02,85.03,64180.0,75.8107,75.8196,75.8018,75.8107,64180.0
2021-10-12 13:30:00,85.02,85.03,85.02,85.03,42486.0,75.8018,75.8107,75.8018,75.8107,42486.0
2021-10-12 13:35:00,85.03,85.03,85.02,85.03,32767.0,75.8107,75.8107,75.8018,75.8107,32767.0
2021-10-12 13:40:00,85.03,85.03,85.02,85.03,29422.0,75.8107,75.8107,75.8018,75.8107,29422.0
2021-10-12 13:45:00,85.03,85.04,85.02,85.04,23357.0,75.8107,75.8196,75.8018,75.8196,23357.0
2021-10-12 13:50:00,85.04,85.05,85.03,85.05,108637.0,75.8196,75.8286,75.8107,75.8286,108637.0
2021-10-12 13:55:00,85.05,85.05,85.03,85.05,70490.0,75.8286,75.8286,75.8107,75.8286,70490.0
2021-10-12 14:00:00,85.05,85.05,85.04,85.05,21453.0,75.8286,75.8286,75.8196,75.8286,21453.0
2021-10-12 14:05:00,85.05,85.05,85.04,85.05,36097.0,75.8286,75.8286,75.8196,75.8286,36097.0
2021-10-12 14:10:00,85.05,85.05,85.04,85.05,22457.0,75.8286,75.8286,75.8196,75.8286,22457.0
2021-10-12 14:15:00,85.05,85.06,85.04,85.06,38500.0,75.8286,75.8375,75.8196,75.8375,38500.0
2021-10-12 14:20:00,85.06,85.06,85.03,85.04,33129.0,75.8375,75.8375,75.8107,75.8196,33129.0
2021-10-12 14:25:00,85.04,85.05,85.03,85.05,24402.0,75.8196,75.8286,75.8107,75.8286,24402.0
2021-10-12 14:30:00,85.05,85.05,85.03,85.03,41197.0,75.8286,75.8286,75.8107,75.8107,41197.0
2021-10-12 14:35:00,85.04,85.04,85.03,85.04,34097.0,75.8196,75.8196,75.8107,75.8196,34097.0
2021-10-12 14:40:00,85.04,85.05,85.03,85.04,42010.0,75.8196,75.8286,75.8107,75.8196,42010.0
2021-10-12 14:45:00,85.04,85.05,85.03,85.04,16144.0,75.8196,75.8286,75.8107,75.8196,16144.0
2021-10-12 14:50:00,85.05,85.05,85.04,85.05,25946.0,75.8286,75.8286,75.8196,75.8286,25946.0
2021-10-12 14:55:00,85.05,85.05,85.04,85.05,38850.0,75.8286,75.8286,75.8196,75.8286,38850.0
2021-10-12 15:00:00,85.04,85.05,85.04,85.05,17810.0,75.8196,75.8286,75.8196,75.8286,17810.0
2021-10-12 15:05:00,85.05,85.05,85.04,85.05,57642.0,75.8286,75.8286,75.8196,75.8286,57642.0
2021-10-12 15:10:00,85.05,85.05,85.04,85.05,13720.0,75.8286,75.8286,75.8196,75.8286,13720.0
2021-10-12 15:15:00,85.05,85.06,85.04,85.06,33549.0,75.8286,75.8375,75.8196,75.8375,33549.0
2021-10-12 15:20:00,85.06,85.07,85.05,85.05,34417.0,75.8375,75.8464,75.8286,75.8286,34417.0
2021-10-12 15:25:00,85.06,85.07,85.05,85.07,11550.0,75.8375,75.8464,75.8286,75.8464,11550.0
2021-10-12 15:30:00,85.06,85.07,85.06,85.07,19075.0,75.8375,75.8464,75.8375,75.8464,19075.0
2021-10-12 15:35:00,85.06,85.08,85.06,85.08,68024.0,75.8375,75.8553,75.8375,75.8553,68024.0
2021-10-12 15:40:00,85.08,85.1,85.07,85.09,58283.0,75.8553,75.8731,75.8464,75.8642,58283.0
2021-10-12 15:45:00,85.09,85.1,85.09,85.09,89415.0,75.8642,75.8731,75.8642,75.8642,89415.0
2021-10-12 15:50:00,85.09,85.12,85.09,85.11,73228.0,75.8642,75.891,75.8642,75.8821,73228.0
2021-10-12 15:55:00,85.12,85.14,85.11,85.13,277172.0,75.891,75.9088,75.8821,75.8999,277172.0
2021-10-13 09:30:00,85.19,85.25,85.19,85.23,280366.0,75.9534,76.0069,75.9534,75.989,280366.0
2021-10-13 09:35:00,85.24,85.29,85.23,85.28,67425.0,75.998,76.0425,75.989,76.0336,67425.0
2021-10-13 09:40:00,85.29,85.29,85.24,85.25,70867.0,76.0425,76.0425,75.998,76.0069,70867.0
2021-10-13 09:45:00,85.25,85.27,85.24,85.25,44492.0,76.0069,76.0247,75.998,76.0069,44492.0
2021-10-13 09:50:00,85.25,85.25,85.23,85.25,53292.0,76.0069,76.0069,75.989,76.0069,53292.0
2021-10-13 09:55:00,85.25,85.32,85.25,85.31,53088.0,76.0069,76.0693,76.0069,76.0604,53088.0
2021-10-13 10:00:00,85.32,85.32,85.27,85.29,30082.0,76.0693,76.0693,76.0247,76.0425,30082.0
2021-10-13 10:05:00,85.29,85.31,85.28,85.31,16142.0,76.0425,76.0604,76.0336,76.0604,16142.0
2021-10-13 10:10:00,85.31,85.36,85.3,85.31,65703.0,76.0604,76.1049,76.0515,76.0604,65703.0
2021-10-13 10:15:00,85.31,85.33,85.29,85.3,99431.0,76.0604,76.0782,76.0425,76.0515,99431.0
2021-10-13 10:20:00,85.3,85.32,85.29,85.31,20341.0,76.0515,76.0693,76.0425,76.0604,20341.0
2021-10-13 10:25:00,85.31,85.32,85.3,85.31,20982.0,76.0604,76.0693,76.0515,76.0604,20982.0
2021-10-13 10:30:00,85.31,85.32,85.29,85.3,27527.0,76.0604,76.0693,76.0425,76.0515,27527.0
2021-10-13 10:35:00,85.3,85.32,85.29,85.31,88493.0,76.0515,76.0693,76.0425,76.0604,88493.0
2021-10-13 10:40:00,85.32,85.34,85.31,85.34,72883.0,76.0693,76.0871,76.0604,76.0871,72883.0
2021-10-13 10:45:00,85.34,85.35,85.32,85.34,62634.0,76.0871,76.096,76.0693,76.0871,62634.0
2021-10-13 10:50:00,85.34,85.35,85.32,85.33,44346.0,76.0871,76.096,76.0693,76.0782,44346.0
2021-10-13 10:55:00,85.32,85.32,85.29,85.31,108475.0,76.0693,76.0693,76.0425,76.0604,108475.0
2021-10-13 11:00:00,85.31,85.31,85.29,85.3,27693.0,76.0604,76.0604,76.0425,76.0515,27693.0
2021-10-13 11:05:00,85.29,85.29,85.26,85.28,85963.0,76.0425,76.0425,76.0158,76.0336,85963.0
2021-10-13 11:10:00,85.27,85.29,85.26,85.26,42210.0,76.0247,76.0425,76.0158,76.0158,42210.0
2021-10-13 11:15:00,85.27,85.27,85.24,85.27,72422.0,76.0247,76.0247,75.998,76.0247,72422.0
2021-10-13 11:20:00,85.27,85.27,85.26,85.26,56134.0,76.0247,76.0247,76.0158,76.0158,56134.0
2021-10-13 11:25:00,85.26,85.27,85.25,85.25,58453.0,76.0158,76.0247,76.0069,76.0069,58453.0
2021-10-13 11:30:00,85.26,85.26,85.23,85.23,28078.0,76.0158,76.0158,75.989,75.989,28078.0
2021-10-13 11:35:00,85.23,85.24,85.22,85.23,63150.0,75.989,75.998,75.9801,75.989,63150.0
2021-10-13 11:40:00,85.23,85.25,85.22,85.25,57303.0,75.989,76.0069,75.9801,76.0069,57303.0
2021-10-13 11:45:00,85.25,85.25,85.23,85.24,28596.0,76.0069,76.0069,75.989,75.998,28596.0
2021-10-13 11:50:00,85.25,85.25,85.24,85.25,19832.0,76.0069,76.0069,75.998,76.0069,19832.0
2021-10-13 11:55:00,85.24,85.25,85.23,85.24,109211.0,75.998,76.0069,75.989,75.998,109211.0
2021-10-13 12:00:00,85.24,85.24,85.22,85.23,31470.0,75.998,75.998,75.9801,75.989,31470.0
2021-10-13 12:05:00,85.23,85.23,85.21,85.22,17196.0,75.989,75.989,75.9712,75.9801,17196.0
2021-10-13 12:10:00,85.22,85.24,85.22,85.24,33462.0,75.9801,75.998,75.9801,75.998,33462.0
2021-10-13 12:15:00,85.23,85.25,85.23,85.24,37077.0,75.989,76.0069,75.989,75.998,37077.0
2021-10-13 12:20:00,85.24,85.25,85.23,85.25,34862.0,75.998,76.0069,75.989,76.0069,34862.0
2021-10-13 12:25:00,85.25,85.27,85.24,85.26,26284.0,76.0069,76.0247,75.998,76.0158,26284.0
2021-10-13 12:30:00,85.26,85.27,85.25,85.27,27584.0,76.0158,76.0247,76.0069,76.0247,27584.0
2021-10-13 12:35:00,85.26,85.27,85.26,85.27,23018.0,76.0158,76.0247,76.0158,76.0247,23018.0
2021-10-13 12:40:00,85.27,85.27,85.25,85.26,36990.0,76.0247,76.0247,76.0069,76.0158,36990.0
2021-10-13 12:45:00,85.26,85.26,85.24,85.25,22422.0,76.0158,76.0158,75.998,76.0069,22422.0
2021-10-13 12:50:00,85.24,85.25,85.22,85.23,10189.0,75.998,76.0069,75.9801,75.989,10189.0
2021-10-13 12:55:00,85.22,85.23,85.21,85.22,30740.0,75.9801,75.989,75.9712,75.9801,30740.0
2021-10-13 13:00:00,85.21,85.3,85.21,85.28,450259.0,75.9712,76.0515,75.9712,76.0336,450259.0
2021-10-13 13:05:00,85.28,85.32,85.27,85.3,91594.0,76.0336,76.0693,76.0247,76.0515,91594.0
2021-10-13 13:10:00,85.3,85.34,85.3,85.34,26676.0,76.0515,76.0871,76.0515,76.0871,26676.0
2021-10-13 13:15:00,85.33,85.35,85.32,85.33,36456.0,76.0782,76.096,76.0693,76.0782,36456.0
2021-10-13 13:20:00,85.33,85.34,85.32,85.33,62595.0,76.0782,76.0871,76.0693,76.0782,62595.0
2021-10-13 13:25:00,85.33,85.34,85.32,85.33,18915.0,76.0782,76.0871,76.0693,76.0782,18915.0
2021-10-13 13:30:00,85.33,85.33,85.3,85.3,50323.0,76.0782,76.0782,76.0515,76.0515,50323.0
2021-10-13 13:35:00,85.29,85.3,85.28,85.29,83004.0,76.0425,76.0515,76.0336,76.0425,83004.0
2021-10-13 13:40:00,85.3,85.3,85.27,85.27,324903.0,76.0515,76.0515,76.0247,76.0247,324903.0
2021-10-13 13:45:00,85.28,85.3,85.27,85.28,18775.0,76.0336,76.0515,76.0247,76.0336,18775.0
2021-10-13 13:50:00,85.29,85.3,85.28,85.3,28948.0,76.0425,76.0515,76.0336,76.0515,28948.0
2021-10-13 13:55:00,85.29,85.32,85.29,85.32,22297.0,76.0425,76.0693,76.0425,76.0693,22297.0
2021-10-13 14:00:00,85.31,85.32,85.28,85.3,91213.0,76.0604,76.0693,76.0336,76.0515,91213.0
2021-10-13 14:05:00,85.3,85.32,85.29,85.3,58986.0,76.0515,76.0693,76.0425,76.0515,58986.0
2021-10-13 14:10:00,85.3,85.31,85.29,85.31,47729.0,76.0515,76.0604,76.0425,76.0604,47729.0
2021-10-13 14:15:00,85.31,85.32,85.3,85.31,41929.0,76.0604,76.0693,76.0515,76.0604,41929.0
2021-10-13 14:20:00,85.31,85.32,85.29,85.3,53313.0,76.0604,76.0693,76.0425,76.0515,53313.0
2021-10-13 14:25:00,85.3,85.31,85.29,85.3,97000.0,76.0515,76.0604,76.0425,76.0515,97000.0
2021-10-13 14:30:00,85.29,85.3,85.28,85.29,126966.0,76.0425,76.0515,76.0336,76.0425,126966.0
2021-10-13 14:35:00,85.29,85.31,85.28,85.29,38765.0,76.0425,76.0604,76.0336,76.0425,38765.0
2021-10-13 14:40:00,85.3,85.3,85.29,85.3,20634.0,76.0515,76.0515,76.0425,76.0515,20634.0
2021-10-13 14:45:00,85.3,85.31,85.29,85.29,49071.0,76.0515,76.0604,76.0425,76.0425,49071.0
2021-10-13 14:50:00,85.29,85.3,85.29,85.29,32194.0,76.0425,76.0515,76.0425,76.0425,32194.0
2021-10-13 14:55:00,85.3,85.3,85.28,85.3,65279.0,76.0515,76.0515,76.0336,76.0515,65279.0
2021-10-13 15:00:00,85.29,85.3,85.26,85.27,26308.0,76.0425,76.0515,76.0158,76.0247,26308.0
2021-10-13 15:05:00,85.26,85.28,85.26,85.28,48927.0,76.0158,76.0336,76.0158,76.0336,48927.0
2021-10-13 15:10:00,85.28,85.28,85.26,85.27,34272.0,76.0336,76.0336,76.0158,76.0247,34272.0
2021-10-13 15:15:00,85.28,85.29,85.27,85.29,21805.0,76.0336,76.0425,76.0247,76.0425,21805.0
2021-10-13 15:20:00,85.28,85.29,85.27,85.28,34327.0,76.0336,76.0425,76.0247,76.0336,34327.0
2021-10-13 15:25:00,85.28,85.29,85.27,85.29,46426.0,76.0336,76.0425,76.0247,76.0425,46426.0
2021-10-13 15:30:00,85.28,85.3,85.28,85.29,34312.0,76.0336,76.0515,76.0336,76.0425,34312.0
2021-10-13 15:35:00,85.3,85.31,85.29,85.31,72344.0,76.0515,76.0604,76.0425,76.0604,72344.0
2021-10-13 15:40:00,85.31,85.33,85.3,85.32,49923.0,76.0604,76.0782,76.0515,76.0693,49923.0
2021-10-13 15:45:00,85.32,85.33,85.31,85.33,31192.0,76.0693,76.0782,76.0604,76.0782,31192.0
2021-10-13 15:50:00,85.33,85.33,85.32,85.33,33130.0,76.0782,76.0782,76.0693,76.0782,33130.0
2021-10-13 15:55:00,85.33,85.36,85.32,85.33,153186.0,76.0782,76.1049,76.0693,76.0782,153186.0
2021-10-14 09:30:00,85.39,85.4,85.35,85.36,111900.0,76.1317,76.1406,76.096,76.1049,111900.0
2021-10-14 09:35:00,85.37,85.38,85.35,85.36,58410.0,76.1139,76.1228,76.096,76.1049,58410.0
2021-10-14 09:40:00,85.37,85.38,85.33,85.34,59266.0,76.1139,76.1228,76.0782,76.0871,59266.0
2021-10-14 09:45:00,85.35,85.37,85.35,85.37,11534.0,76.096,76.1139,76.096,76.1139,11534.0
2021-10-14 09:50:00,85.36,85.37,85.34,85.37,33985.0,76.1049,76.1139,76.0871,76.1139,33985.0
2021-10-14 09:55:00,85.36,85.38,85.35,85.37,49691.0,76.1049,76.1228,76.096,76.1139,49691.0
2021-10-14 10:00:00,85.38,85.4,85.37,85.4,72572.0,76.1228,76.1406,76.1139,76.1406,72572.0
2021-10-14 10:05:00,85.4,85.4,85.39,85.39,19970.0,76.1406,76.1406,76.1317,76.1317,19970.0
2021-10-14 10:10:00,85.39,85.41,85.39,85.41,46224.0,76.1317,76.1495,76.1317,76.1495,46224.0
2021-10-14 10:15:00,85.4,85.41,85.39,85.41,50843.0,76.1406,76.1495,76.1317,76.1495,50843.0
2021-10-14 10:20:00,85.41,85.41,85.4,85.41,90766.0,76.1495,76.1495,76.1406,76.1495,90766.0
2021-10-14 10:25:00,85.41,85.43,85.4,85.42,28432.0,76.1495,76.1674,76.1406,76.1584,28432.0
2021-10-14 10:30:00,85.42,85.43,85.4,85.43,42159.0,76.1584,76.1674,76.1406,76.1674,42159.0
2021-10-14 10:35:00,85.44,85.44,85.42,85.43,50542.0,76.1763,76.1763,76.1584,76.1674,50542.0
2021-10-14 10:40:00,85.43,85.43,85.42,85.42,50981.0,76.1674,76.1674,76.1584,76.1584,50981.0
2021-10-14 10:45:00,85.42,85.43,85.41,85.41,22781.0,76.1584,76.1674,76.1495,76.1495,22781.0
2021-10-14 10:50:00,85.42,85.42,85.41,85.41,22502.0,76.1584,76.1584,76.1495,76.1495,22502.0
2021-10-14 10:55:00,85.41,85.42,85.4,85.42,51468.0,76.1495,76.1584,76.1406,76.1584,51468.0
2021-10-14 11:00:00,85.41,85.42,85.41,85.42,41575.0,76.1495,76.1584,76.1495,76.1584,41575.0
2021-10-14 11:05:00,85.42,85.43,85.41,85.42,26646.0,76.1584,76.1674,76.1495,76.1584,26646.0
2021-10-14 11:10:00,85.42,85.44,85.42,85.44,30759.0,76.1584,76.1763,76.1584,76.1763,30759.0
2021-10-14 11:15:00,85.44,85.44,85.42,85.43,31970.0,76.1763,76.1763,76.1584,76.1674,31970.0
2021-10-14 11:20:00,85.43,85.44,85.42,85.44,41236.0,76.1674,76.1763,76.1584,76.1763,41236.0
2021-10-14 11:25:00,85.44,85.44,85.42,85.43,30022.0,76.1763,76.1763,76.1584,76.1674,30022.0
2021-10-14 11:30:00,85.44,85.44,85.43,85.44,20522.0,76.1763,76.1763,76.1674,76.1763,20522.0
2021-10-14 11:35:00,85.44,85.44,85.43,85.44,34936.0,76.1763,76.1763,76.1674,76.1763,34936.0
2021-10-14 11:40:00,85.44,85.46,85.43,85.45,70430.0,76.1763,76.1941,76.1674,76.1852,70430.0
2021-10-14 11:45:00,85.45,85.47,85.45,85.47,75962.0,76.1852,76.203,76.1852,76.203,75962.0
2021-10-14 11:50:00,85.47,85.47,85.45,85.46,63764.0,76.203,76.203,76.1852,76.1941,63764.0
2021-10-14 11:55:00,85.46,85.47,85.45,85.46,89445.0,76.1941,76.203,76.1852,76.1941,89445.0
2021-10-14 12:00:00,85.46,85.48,85.45,85.48,16376.0,76.1941,76.2119,76.1852,76.2119,16376.0
2021-10-14 12:05:00,85.48,85.48,85.46,85.48,64886.0,76.2119,76.2119,76.1941,76.2119,64886.0
2021-10-14 12:10:00,85.48,85.49,85.47,85.48,52542.0,76.2119,76.2208,76.203,76.2119,52542.0
2021-10-14 12:15:00,85.48,85.5,85.46,85.49,410654.0,76.2119,76.2298,76.1941,76.2208,410654.0
2021-10-14 12:20:00,85.5,85.5,85.48,85.48,47866.0,76.2298,76.2298,76.2119,76.2119,47866.0
2021-10-14 12:25:00,85.48,85.48,85.46,85.48,118326.0,76.2119,76.2119,76.1941,76.2119,118326.0
2021-10-14 12:30:00,85.48,85.49,85.47,85.48,34593.0,76.2119,76.2208,76.203,76.2119,34593.0
2021-10-14 12:35:00,85.48,85.49,85.46,85.47,52861.0,76.2119,76.2208,76.1941,76.203,52861.0
2021-10-14 12:40:00,85.47,85.47,85.46,85.47,11745.0,76.203,76.203,76.1941,76.203,11745.0
2021-10-14 12:45:00,85.47,85.48,85.45,85.47,30435.0,76.203,76.2119,76.1852,76.203,30435.0
2021-10-14 12:50:00,85.46,85.46,85.45,85.45,126590.0,76.1941,76.1941,76.1852,76.1852,126590.0
2021-10-14 12:55:00,85.46,85.46,85.45,85.45,15965.0,76.1941,76.1941,76.1852,76.1852,15965.0
2021-10-14 13:00:00,85.45,85.46,85.44,85.44,15041.0,76.1852,76.1941,76.1763,76.1763,15041.0
2021-10-14 13:05:00,85.45,85.45,85.44,85.44,18860.0,76.1852,76.1852,76.1763,76.1763,18860.0
2021-10-14 13:10:00,85.44,85.45,85.43,85.44,24874.0,76.1763,76.1852,76.1674,76.1763,24874.0
2021-10-14 13:15:00,85.43,85.44,85.43,85.43,15957.0,76.1674,76.1763,76.1674,76.1674,15957.0
2021-10-14 13:20:00,85.43,85.44,85.43,85.44,28811.0,76.1674,76.1763,76.1674,76.1763,28811.0
2021-10-14 13:25:00,85.44,85.44,85.42,85.43,26370.0,76.1763,76.1763,76.1584,76.1674,26370.0
2021-10-14 13:30:00,85.42,85.43,85.42,85.43,39842.0,76.1584,76.1674,76.1584,76.1674,39842.0
2021-10-14 13:35:00,85.42,85.44,85.42,85.44,54431.0,76.1584,76.1763,76.1584,76.1763,54431.0
2021-10-14 13:40:00,85.44,85.45,85.43,85.45,4884.0,76.1763,76.1852,76.1674,76.1852,4884.0
2021-10-14 13:45:00,85.45,85.45,85.43,85.44,10831.0,76.1852,76.1852,76.1674,76.1763,10831.0
2021-10-14 13:50:00,85.44,85.44,85.43,85.44,57964.0,76.1763,76.1763,76.1674,76.1763,57964.0
2021-10-14 13:55:00,85.44,85.45,85.43,85.43,34089.0,76.1763,76.1852,76.1674,76.1674,34089.0
2021-10-14 14:00:00,85.43,85.44,85.43,85.43,16289.0,76.1674,76.1763,76.1674,76.1674,16289.0
2021-10-14 14:05:00,85.44,85.44,85.43,85.44,39853.0,76.1763,76.1763,76.1674,76.1763,39853.0
2021-10-14 14:10:00,85.44,85.44,85.43,85.44,16510.0,76.1763,76.1763,76.1674,76.1763,16510.0
2021-10-14 14:15:00,85.44,85.46,85.43,85.45,31522.0,76.1763,76.1941,76.1674,76.1852,31522.0
2021-10-14 14:20:00,85.45,85.46,85.44,85.44,44606.0,76.1852,76.1941,76.1763,76.1763,44606.0
2021-10-14 14:25:00,85.45,85.46,85.44,85.45,36075.0,76.1852,76.1941,76.1763,76.1852,36075.0
2021-10-14 14:30:00,85.45,85.46,85.44,85.45,45722.0,76.1852,76.1941,76.1763,76.1852,45722.0
2021-10-14 14:35:00,85.45,85.46,85.45,85.45,23122.0,76.1852,76.1941,76.1852,76.1852,23122.0
2021-10-14 14:40:00,85.45,85.46,85.45,85.45,14990.0,76.1852,76.1941,76.1852,76.1852,14990.0
2021-10-14 14:45:00,85.45,85.46,85.45,85.45,15202.0,76.1852,76.1941,76.1852,76.1852,15202.0
2021-10-14 14:50:00,85.45,85.47,85.45,85.47,77220.0,76.1852,76.203,76.1852,76.203,77220.0
2021-10-14 14:55:00,85.47,85.47,85.45,85.45,48854.0,76.203,76.203,76.1852,76.1852,48854.0
2021-10-14 15:00:00,85.45,85.46,85.45,85.46,51092.0,76.1852,76.1941,76.1852,76.1941,51092.0
2021-10-14 15:05:00,85.46,85.46,85.45,85.46,48083.0,76.1941,76.1941,76.1852,76.1941,48083.0
2021-10-14 15:10:00,85.45,85.47,85.45,85.47,10421.0,76.1852,76.203,76.1852,76.203,10421.0
2021-10-14 15:15:00,85.47,85.47,85.46,85.47,27563.0,76.203,76.203,76.1941,76.203,27563.0
2021-10-14 15:20:00,85.47,85.47,85.46,85.47,24225.0,76.203,76.203,76.1941,76.203,24225.0
2021-10-14 15:25:00,85.47,85.48,85.46,85.48,65503.0,76.203,76.2119,76.1941,76.2119,65503.0
2021-10-14 15:30:00,85.48,85.49,85.47,85.48,31640.0,76.2119,76.2208,76.203,76.2119,31640.0
2021-10-14 15:35:00,85.49,85.49,85.48,85.48,38703.0,76.2208,76.2208,76.2119,76.2119,38703.0
2021-10-14 15:40:00,85.48,85.49,85.48,85.48,61648.0,76.2119,76.2208,76.2119,76.2119,61648.0
2021-10-14 15:45:00,85.48,85.49,85.48,85.48,48399.0,76.2119,76.2208,76.2119,76.2119,48399.0
2021-10-14 15:50:00,85.49,85.49,85.46,85.47,185506.0,76.2208,76.2208,76.1941,76.203,185506.0
2021-10-14 15:55:00,85.47,85.49,85.47,85.48,116623.0,76.203,76.2208,76.203,76.2119,116623.0
2021-10-15 09:30:00,85.34,85.34,85.26,85.26,173420.0,76.0871,76.0871,76.0158,76.0158,173420.0
2021-10-15 09:35:00,85.26,85.27,85.24,85.26,158296.0,76.0158,76.0247,75.998,76.0158,158296.0
2021-10-15 09:40:00,85.26,85.27,85.24,85.27,72820.0,76.0158,76.0247,75.998,76.0247,72820.0
2021-10-15 09:45:00,85.27,85.28,85.27,85.27,63644.0,76.0247,76.0336,76.0247,76.0247,63644.0
2021-10-15 09:50:00,85.27,85.28,85.24,85.26,293897.0,76.0247,76.0336,75.998,76.0158,293897.0
2021-10-15 09:55:00,85.26,85.26,85.24,85.25,86807.0,76.0158,76.0158,75.998,76.0069,86807.0
2021-10-15 10:00:00,85.26,85.31,85.26,85.31,132132.0,76.0158,76.0604,76.0158,76.0604,132132.0
2021-10-15 10:05:00,85.31,85.32,85.28,85.29,114851.0,76.0604,76.0693,76.0336,76.0425,114851.0
2021-10-15 10:10:00,85.3,85.3,85.28,85.29,52583.0,76.0515,76.0515,76.0336,76.0425,52583.0
2021-10-15 10:15:00,85.29,85.33,85.28,85.31,85148.0,76.0425,76.0782,76.0336,76.0604,85148.0
2021-10-15 10:20:00,85.31,85.32,85.3,85.31,183699.0,76.0604,76.0693,76.0515,76.0604,183699.0
2021-10-15 10:25:00,85.32,85.33,85.3,85.31,71375.0,76.0693,76.0782,76.0515,76.0604,71375.0
2021-10-15 10:30:00,85.31,85.33,85.3,85.33,153481.0,76.0604,76.0782,76.0515,76.0782,153481.0
2021-10-15 10:35:00,85.33,85.33,85.3,85.31,101549.0,76.0782,76.0782,76.0515,76.0604,101549.0
2021-10-15 10:40:00,85.31,85.31,85.3,85.31,56375.0,76.0604,76.0604,76.0515,76.0604,56375.0
2021-10-15 10:45:00,85.31,85.33,85.3,85.32,73047.0,76.0604,76.0782,76.0515,76.0693,73047.0
2021-10-15 10:50:00,85.32,85.33,85.31,85.33,30873.0,76.0693,76.0782,76.0604,76.0782,30873.0
2021-10-15 10:55:00,85.32,85.33,85.32,85.33,61410.0,76.0693,76.0782,76.0693,76.0782,61410.0
2021-10-15 11:00:00,85.33,85.33,85.32,85.33,79456.0,76.0782,76.0782,76.0693,76.0782,79456.0
2021-10-15 11:05:00,85.33,85.33,85.31,85.31,36622.0,76.0782,76.0782,76.0604,76.0604,36622.0
2021-10-15 11:10:00,85.32,85.32,85.31,85.31,79586.0,76.0693,76.0693,76.0604,76.0604,79586.0
2021-10-15 11:15:00,85.32,85.32,85.29,85.3,83706.0,76.0693,76.0693,76.0425,76.0515,83706.0
2021-10-15 11:20:00,85.3,85.32,85.29,85.31,54186.0,76.0515,76.0693,76.0425,76.0604,54186.0
2021-10-15 11:25:00,85.31,85.33,85.31,85.31,94861.0,76.0604,76.0782,76.0604,76.0604,94861.0
2021-10-15 11:30:00,85.31,85.32,85.29,85.3,31182.0,76.0604,76.0693,76.0425,76.0515,31182.0
2021-10-15 11:35:00,85.3,85.31,85.29,85.29,47632.0,76.0515,76.0604,76.0425,76.0425,47632.0
2021-10-15 11:40:00,85.29,85.3,85.28,85.29,35919.0,76.0425,76.0515,76.0336,76.0425,35919.0
2021-10-15 11:45:00,85.29,85.29,85.27,85.27,63893.0,76.0425,76.0425,76.0247,76.0247,63893.0
2021-10-15 11:50:00,85.28,85.28,85.25,85.26,60143.0,76.0336,76.0336,76.0069,76.0158,60143.0
2021-10-15 11:55:00,85.26,85.27,85.25,85.27,40614.0,76.0158,76.0247,76.0069,76.0247,40614.0
2021-10-15 12:00:00,85.26,85.27,85.26,85.27,57954.0,76.0158,76.0247,76.0158,76.0247,57954.0
2021-10-15 12:05:00,85.27,85.27,85.26,85.26,11759.0,76.0247,76.0247,76.0158,76.0158,11759.0
2021-10-15 12:10:00,85.26,85.27,85.26,85.27,15699.0,76.0158,76.0247,76.0158,76.0247,15699.0
2021-10-15 12:15:00,85.27,85.27,85.25,85.26,40309.0,76.0247,76.0247,76.0069,76.0158,40309.0
2021-10-15 12:20:00,85.27,85.29,85.26,85.28,42621.0,76.0247,76.0425,76.0158,76.0336,42621.0
2021-10-15 12:25:00,85.28,85.3,85.27,85.29,41183.0,76.0336,76.0515,76.0247,76.0425,41183.0
2021-10-15 12:30:00,85.29,85.3,85.28,85.29,130779.0,76.0425,76.0515,76.0336,76.0425,130779.0
2021-10-15 12:35:00,85.29,85.3,85.28,85.28,70944.0,76.0425,76.0515,76.0336,76.0336,70944.0
2021-10-15 12:40:00,85.29,85.3,85.28,85.3,106923.0,76.0425,76.0515,76.0336,76.0515,106923.0
2021-10-15 12:45:00,85.3,85.31,85.29,85.31,98315.0,76.0515,76.0604,76.0425,76.0604,98315.0
2021-10-15 12:50:00,85.31,85.32,85.31,85.31,19106.0,76.0604,76.0693,76.0604,76.0604,19106.0
2021-10-15 12:55:00,85.31,85.32,85.31,85.31,28485.0,76.0604,76.0693,76.0604,76.0604,28485.0
2021-10-15 13:00:00,85.31,85.32,85.3,85.31,41475.0,76.0604,76.0693,76.0515,76.0604,41475.0
2021-10-15 13:05:00,85.3,85.31,85.3,85.31,23820.0,76.0515,76.0604,76.0515,76.0604,23820.0
2021-10-15 13:10:00,85.31,85.31,85.29,85.3,26741.0,76.0604,76.0604,76.0425,76.0515,26741.0
2021-10-15 13:15:00,85.3,85.31,85.29,85.31,33269.0,76.0515,76.0604,76.0425,76.0604,33269.0
2021-10-15 13:20:00,85.31,85.31,85.3,85.31,22948.0,76.0604,76.0604,76.0515,76.0604,22948.0
2021-10-15 13:25:00,85.31,85.31,85.29,85.3,49302.0,76.0604,76.0604,76.0425,76.0515,49302.0
2021-10-15 13:30:00,85.29,85.3,85.29,85.3,39666.0,76.0425,76.0515,76.0425,76.0515,39666.0
2021-10-15 13:35:00,85.3,85.3,85.29,85.29,14856.0,76.0515,76.0515,76.0425,76.0425,14856.0
2021-10-15 13:40:00,85.3,85.3,85.28,85.29,53090.0,76.0515,76.0515,76.0336,76.0425,53090.0
2021-10-15 13:45:00,85.29,85.29,85.27,85.28,23570.0,76.0425,76.0425,76.0247,76.0336,23570.0
2021-10-15 13:50:00,85.28,85.28,85.27,85.28,38564.0,76.0336,76.0336,76.0247,76.0336,38564.0
2021-10-15 13:55:00,85.27,85.28,85.26,85.28,54751.0,76.0247,76.0336,76.0158,76.0336,54751.0
2021-10-15 14:00:00,85.28,85.28,85.27,85.28,12254.0,76.0336,76.0336,76.0247,76.0336,12254.0
2021-10-15 14:05:00,85.28,85.29,85.27,85.29,45137.0,76.0336,76.0425,76.0247,76.0425,45137.0
2021-10-15 14:10:00,85.29,85.29,85.28,85.29,84156.0,76.0425,76.0425,76.0336,76.0425,84156.0
2021-10-15 14:15:00,85.3,85.3,85.28,85.28,62047.0,76.0515,76.0515,76.0336,76.0336,62047.0
2021-10-15 14:20:00,85.28,85.29,85.28,85.29,45264.0,76.0336,76.0425,76.0336,76.0425,45264.0
2021-10-15 14:25:00,85.28,85.29,85.28,85.28,41305.0,76.0336,76.0425,76.0336,76.0336,41305.0
2021-10-15 14:30:00,85.29,85.29,85.27,85.27,48503.0,76.0425,76.0425,76.0247,76.0247,48503.0
2021-10-15 14:35:00,85.28,85.28,85.26,85.28,41962.0,76.0336,76.0336,76.0158,76.0336,41962.0
2021-10-15 14:40:00,85.27,85.28,85.27,85.28,23062.0,76.0247,76.0336,76.0247,76.0336,23062.0
2021-10-15 14:45:00,85.27,85.28,85.27,85.27,82616.0,76.0247,76.0336,76.0247,76.0247,82616.0
2021-10-15 14:50:00,85.28,85.29,85.27,85.29,34284.0,76.0336,76.0425,76.0247,76.0425,34284.0
2021-10-15 14:55:00,85.29,85.29,85.27,85.28,42762.0,76.0425,76.0425,76.0247,76.0336,42762.0
2021-10-15 15:00:00,85.27,85.28,85.26,85.27,45908.0,76.0247,76.0336,76.0158,76.0247,45908.0
2021-10-15 15:05:00,85.27,85.27,85.26,85.27,34325.0,76.0247,76.0247,76.0158,76.0247,34325.0
2021-10-15 15:10:00,85.27,85.27,85.26,85.27,88232.0,76.0247,76.0247,76.0158,76.0247,88232.0
2021-10-15 15:15:00,85.27,85.27,85.26,85.27,36240.0,76.0247,76.0247,76.0158,76.0247,36240.0
2021-10-15 15:20:00,85.27,85.27,85.26,85.26,112330.0,76.0247,76.0247,76.0158,76.0158,112330.0
2021-10-15 15:25:00,85.27,85.27,85.26,85.27,40369.0,76.0247,76.0247,76.0158,76.0247,40369.0
2021-10-15 15:30:00,85.27,85.27,85.26,85.27,50504.0,76.0247,76.0247,76.0158,76.0247,50504.0
2021-10-15 15:35:00,85.27,85.27,85.26,85.26,78038.0,76.0247,76.0247,76.0158,76.0158,78038.0
2021-10-15 15:40:00,85.27,85.27,85.26,85.27,97098.0,76.0247,76.0247,76.0158,76.0247,97098.0
2021-10-15 15:45:00,85.27,85.28,85.26,85.28,79816.0,76.0247,76.0336,76.0158,76.0336,79816.0
2021-10-15 15:50:00,85.28,85.29,85.28,85.29,144072.0,76.0336,76.0425,76.0336,76.0425,144072.0
2021-10-15 15:55:00,85.29,85.3,85.28,85.29,250929.0,76.0425,76.0515,76.0336,76.0425,250929.0
2021-10-18 09:30:00,85.16,85.17,85.14,85.15,175161.0,75.9266,75.9355,75.9088,75.9177,175161.0
2021-10-18 09:35:00,85.15,85.15,85.11,85.13,98364.0,75.9177,75.9177,75.8821,75.8999,98364.0
2021-10-18 09:40:00,85.14,85.14,85.07,85.09,102816.0,75.9088,75.9088,75.8464,75.8642,102816.0
2021-10-18 09:45:00,85.09,85.1,85.06,85.09,78694.0,75.8642,75.8731,75.8375,75.8642,78694.0
2021-10-18 09:50:00,85.1,85.12,85.1,85.12,61118.0,75.8731,75.891,75.8731,75.891,61118.0
2021-10-18 09:55:00,85.11,85.18,85.11,85.17,115655.0,75.8821,75.9445,75.8821,75.9355,115655.0
2021-10-18 10:00:00,85.17,85.2,85.15,85.19,53278.0,75.9355,75.9623,75.9177,75.9534,53278.0
2021-10-18 10:05:00,85.18,85.21,85.18,85.21,82624.0,75.9445,75.9712,75.9445,75.9712,82624.0
2021-10-18 10:10:00,85.21,85.22,85.19,85.2,42554.0,75.9712,75.9801,75.9534,75.9623,42554.0
2021-10-18 10:15:00,85.2,85.22,85.19,85.21,90935.0,75.9623,75.9801,75.9534,75.9712,90935.0
2021-10-18 10:20:00,85.21,85.23,85.21,85.21,127301.0,75.9712,75.989,75.9712,75.9712,127301.0
2021-10-18 10:25:00,85.21,85.25,85.21,85.25,47472.0,75.9712,76.0069,75.9712,76.0069,47472.0
2021-10-18 10:30:00,85.25,85.28,85.24,85.25,113699.0,76.0069,76.0336,75.998,76.0069,113699.0
2021-10-18 10:35:00,85.26,85.26,85.25,85.26,39768.0,76.0158,76.0158,76.0069,76.0158,39768.0
2021-10-18 10:40:00,85.26,85.27,85.24,85.25,93334.0,76.0158,76.0247,75.998,76.0069,93334.0
2021-10-18 10:45:00,85.24,85.25,85.23,85.25,33172.0,75.998,76.0069,75.989,76.0069,33172.0
2021-10-18 10:50:00,85.25,85.26,85.23,85.24,29433.0,76.0069,76.0158,75.989,75.998,29433.0
2021-10-18 10:55:00,85.25,85.25,85.23,85.23,74412.0,76.0069,76.0069,75.989,75.989,74412.0
2021-10-18 11:00:00,85.23,85.23,85.21,85.21,24390.0,75.989,75.989,75.9712,75.9712,24390.0
2021-10-18 11:05:00,85.22,85.22,85.2,85.2,237412.0,75.9801,75.9801,75.9623,75.9623,237412.0
2021-10-18 11:10:00,85.2,85.21,85.18,85.19,45633.0,75.9623,75.9712,75.9445,75.9534,45633.0
2021-10-18 11:15:00,85.18,85.19,85.17,85.18,27637.0,75.9445,75.9534,75.9355,75.9445,27637.0
2021-10-18 11:20:00,85.19,85.19,85.18,85.19,7535.0,75.9534,75.9534,75.9445,75.9534,7535.0
2021-10-18 11:25:00,85.19,85.21,85.18,85.21,47898.0,75.9534,75.9712,75.9445,75.9712,47898.0
2021-10-18 11:30:00,85.21,85.22,85.2,85.2,47785.0,75.9712,75.9801,75.9623,75.9623,47785.0
2021-10-18 11:35:00,85.2,85.2,85.18,85.2,40150.0,75.9623,75.9623,75.9445,75.9623,40150.0
2021-10-18 11:40:00,85.2,85.21,85.19,85.2,48956.0,75.9623,75.9712,75.9534,75.9623,48956.0
2021-10-18 11:45:00,85.21,85.21,85.2,85.2,15842.0,75.9712,75.9712,75.9623,75.9623,15842.0
2021-10-18 11:50:00,85.2,85.21,85.2,85.2,23932.0,75.9623,75.9712,75.9623,75.9623,23932.0
2021-10-18 11:55:00,85.2,85.21,85.19,85.2,30840.0,75.9623,75.9712,75.9534,75.9623,30840.0
2021-10-18 12:00:00,85.2,85.21,85.19,85.2,18635.0,75.9623,75.9712,75.9534,75.9623,18635.0
2021-10-18 12:05:00,85.2,85.2,85.18,85.19,33574.0,75.9623,75.9623,75.9445,75.9534,33574.0
2021-10-18 12:10:00,85.19,85.19,85.18,85.19,64013.0,75.9534,75.9534,75.9445,75.9534,64013.0
2021-10-18 12:15:00,85.19,85.19,85.18,85.19,56117.0,75.9534,75.9534,75.9445,75.9534,56117.0
2021-10-18 12:20:00,85.19,85.19,85.17,85.17,51072.0,75.9534,75.9534,75.9355,75.9355,51072.0
2021-10-18 12:25:00,85.17,85.18,85.16,85.17,13961.0,75.9355,75.9445,75.9266,75.9355,13961.0
2021-10-18 12:30:00,85.17,85.17,85.16,85.17,21029.0,75.9355,75.9355,75.9266,75.9355,21029.0
2021-10-18 12:35:00,85.16,85.17,85.15,85.15,17938.0,75.9266,75.9355,75.9177,75.9177,17938.0
2021-10-18 12:40:00,85.16,85.16,85.14,85.14,30410.0,75.9266,75.9266,75.9088,75.9088,30410.0
2021-10-18 12:45:00,85.15,85.15,85.14,85.15,34347.0,75.9177,75.9177,75.9088,75.9177,34347.0
2021-10-18 12:50:00,85.15,85.16,85.14,85.16,46322.0,75.9177,75.9266,75.9088,75.9266,46322.0
2021-10-18 12:55:00,85.16,85.17,85.15,85.17,105951.0,75.9266,75.9355,75.9177,75.9355,105951.0
2021-10-18 13:00:00,85.16,85.17,85.15,85.15,54763.0,75.9266,75.9355,75.9177,75.9177,54763.0
2021-10-18 13:05:00,85.15,85.16,85.14,85.16,338543.0,75.9177,75.9266,75.9088,75.9266,338543.0
2021-10-18 13:10:00,85.16,85.16,85.14,85.15,153657.0,75.9266,75.9266,75.9088,75.9177,153657.0
2021-10-18 13:15:00,85.15,85.15,85.14,85.15,90677.0,75.9177,75.9177,75.9088,75.9177,90677.0
2021-10-18 13:20:00,85.15,85.16,85.14,85.16,53484.0,75.9177,75.9266,75.9088,75.9266,53484.0
2021-10-18 13:25:00,85.16,85.18,85.15,85.18,76351.0,75.9266,75.9445,75.9177,75.9445,76351.0
2021-10-18 13:30:00,85.18,85.2,85.18,85.2,70898.0,75.9445,75.9623,75.9445,75.9623,70898.0
2021-10-18 13:35:00,85.2,85.21,85.19,85.21,48034.0,75.9623,75.9712,75.9534,75.9712,48034.0
2021-10-18 13:40:00,85.21,85.23,85.2,85.23,57296.0,75.9712,75.989,75.9623,75.989,57296.0
2021-10-18 13:45:00,85.23,85.24,85.22,85.23,82417.0,75.989,75.998,75.9801,75.989,82417.0
2021-10-18 13:50:00,85.23,85.27,85.23,85.27,62483.0,75.989,76.0247,75.989,76.0247,62483.0
2021-10-18 13:55:00,85.27,85.27,85.26,85.26,66858.0,76.0247,76.0247,76.0158,76.0158,66858.0
2021-10-18 14:00:00,85.26,85.27,85.26,85.26,43839.0,76.0158,76.0247,76.0158,76.0158,43839.0
2021-10-18 14:05:00,85.26,85.27,85.25,85.26,81344.0,76.0158,76.0247,76.0069,76.0158,81344.0
2021-10-18 14:10:00,85.25,85.26,85.24,85.25,67406.0,76.0069,76.0158,75.998,76.0069,67406.0
2021-10-18 14:15:00,85.25,85.26,85.24,85.26,64441.0,76.0069,76.0158,75.998,76.0158,64441.0
2021-10-18 14:20:00,85.26,85.27,85.25,85.26,100577.0,76.0158,76.0247,76.0069,76.0158,100577.0
2021-10-18 14:25:00,85.27,85.27,85.26,85.27,32558.0,76.0247,76.0247,76.0158,76.0247,32558.0
2021-10-18 14:30:00,85.27,85.27,85.25,85.26,37228.0,76.0247,76.0247,76.0069,76.0158,37228.0
2021-10-18 14:35:00,85.26,85.26,85.24,85.25,16548.0,76.0158,76.0158,75.998,76.0069,16548.0
2021-10-18 14:40:00,85.25,85.25,85.24,85.25,24680.0,76.0069,76.0069,75.998,76.0069,24680.0
2021-10-18 14:45:00,85.25,85.25,85.24,85.25,45982.0,76.0069,76.0069,75.998,76.0069,45982.0
2021-10-18 14:50:00,85.25,85.26,85.24,85.26,95982.0,76.0069,76.0158,75.998,76.0158,95982.0
2021-10-18 14:55:00,85.26,85.26,85.24,85.26,72865.0,76.0158,76.0158,75.998,76.0158,72865.0
2021-10-18 15:00:00,85.25,85.26,85.24,85.26,59248.0,76.0069,76.0158,75.998,76.0158,59248.0
2021-10-18 15:05:00,85.26,85.27,85.25,85.27,35785.0,76.0158,76.0247,76.0069,76.0247,35785.0
2021-10-18 15:10:00,85.27,85.28,85.26,85.27,45336.0,76.0247,76.0336,76.0158,76.0247,45336.0
2021-10-18 15:15:00,85.27,85.28,85.27,85.28,27997.0,76.0247,76.0336,76.0247,76.0336,27997.0
2021-10-18 15:20:00,85.27,85.28,85.27,85.28,52622.0,76.0247,76.0336,76.0247,76.0336,52622.0
2021-10-18 15:25:00,85.28,85.29,85.27,85.29,77967.0,76.0336,76.0425,76.0247,76.0425,77967.0
2021-10-18 15:30:00,85.29,85.29,85.27,85.27,103775.0,76.0425,76.0425,76.0247,76.0247,103775.0
2021-10-18 15:35:00,85.27,85.27,85.26,85.27,30336.0,76.0247,76.0247,76.0158,76.0247,30336.0
2021-10-18 15:40:00,85.27,85.28,85.26,85.28,39606.0,76.0247,76.0336,76.0158,76.0336,39606.0
2021-10-18 15:45:00,85.28,85.28,85.25,85.25,100424.0,76.0336,76.0336,76.0069,76.0069,100424.0
2021-10-18 15:50:00,85.26,85.26,85.24,85.25,36199.0,76.0158,76.0158,75.998,76.0069,36199.0
2021-10-18 15:55:00,85.25,85.25,85.23,85.24,140142.0,76.0069,76.0069,75.989,75.998,140142.0
2021-10-19 09:30:00,85.14,85.14,85.09,85.09,194330.0,75.9088,75.9088,75.8642,75.8642,194330.0
2021-10-19 09:35:00,85.09,85.1,85.07,85.08,73301.0,75.8642,75.8731,75.8464,75.8553,73301.0
2021-10-19 09:40:00,85.08,85.09,85.06,85.08,37571.0,75.8553,75.8642,75.8375,75.8553,37571.0
2021-10-19 09:45:00,85.08,85.11,85.07,85.11,26310.0,75.8553,75.8821,75.8464,75.8821,26310.0
2021-10-19 09:50:00,85.11,85.12,85.1,85.11,26165.0,75.8821,75.891,75.8731,75.8821,26165.0
2021-10-19 09:55:00,85.12,85.12,85.08,85.1,23673.0,75.891,75.891,75.8553,75.8731,23673.0
2021-10-19 10:00:00,85.1,85.11,85.08,85.09,55663.0,75.8731,75.8821,75.8553,75.8642,55663.0
2021-10-19 10:05:00,85.1,85.12,85.09,85.12,25081.0,75.8731,75.891,75.8642,75.891,25081.0
2021-10-19 10:10:00,85.12,85.12,85.09,85.09,44394.0,75.891,75.891,75.8642,75.8642,44394.0
2021-10-19 10:15:00,85.09,85.1,85.06,85.07,46805.0,75.8642,75.8731,75.8375,75.8464,46805.0
2021-10-19 10:20:00,85.07,85.09,85.06,85.08,38501.0,75.8464,75.8642,75.8375,75.8553,38501.0
2021-10-19 10:25:00,85.08,85.1,85.06,85.09,38879.0,75.8553,75.8731,75.8375,75.8642,38879.0
2021-10-19 10:30:00,85.1,85.11,85.06,85.08,39583.0,75.8731,75.8821,75.8375,75.8553,39583.0
2021-10-19 10:35:00,85.08,85.09,85.06,85.08,70373.0,75.8553,75.8642,75.8375,75.8553,70373.0
2021-10-19 10:40:00,85.08,85.08,85.05,85.06,56240.0,75.8553,75.8553,75.8286,75.8375,56240.0
2021-10-19 10:45:00,85.06,85.06,85.04,85.05,43438.0,75.8375,75.8375,75.8196,75.8286,43438.0
2021-10-19 10:50:00,85.06,85.07,85.03,85.05,49061.0,75.8375,75.8464,75.8107,75.8286,49061.0
2021-10-19 10:55:00,85.06,85.08,85.05,85.08,121725.0,75.8375,75.8553,75.8286,75.8553,121725.0
2021-10-19 11:00:00,85.08,85.09,85.06,85.09,70469.0,75.8553,75.8642,75.8375,75.8642,70469.0
2021-10-19 11:05:00,85.08,85.09,85.07,85.08,82812.0,75.8553,75.8642,75.8464,75.8553,82812.0
2021-10-19 11:10:00,85.08,85.09,85.07,85.09,88259.0,75.8553,75.8642,75.8464,75.8642,88259.0
2021-10-19 11:15:00,85.08,85.09,85.06,85.08,34483.0,75.8553,75.8642,75.8375,75.8553,34483.0
2021-10-19 11:20:00,85.08,85.08,85.06,85.07,28442.0,75.8553,75.8553,75.8375,75.8464,28442.0
2021-10-19 11:25:00,85.06,85.07,85.06,85.06,20137.0,75.8375,75.8464,75.8375,75.8375,20137.0
2021-10-19 11:30:00,85.06,85.07,85.06,85.07,32305.0,75.8375,75.8464,75.8375,75.8464,32305.0
2021-10-19 11:35:00,85.06,85.07,85.03,85.05,43143.0,75.8375,75.8464,75.8107,75.8286,43143.0
2021-10-19 11:40:00,85.04,85.04,85.01,85.02,39048.0,75.8196,75.8196,75.7929,75.8018,39048.0
2021-10-19 11:45:00,85.02,85.03,85.01,85.03,82769.0,75.8018,75.8107,75.7929,75.8107,82769.0
2021-10-19 11:50:00,85.02,85.04,85.01,85.03,69687.0,75.8018,75.8196,75.7929,75.8107,69687.0
2021-10-19 11:55:00,85.03,85.04,85.02,85.04,83789.0,75.8107,75.8196,75.8018,75.8196,83789.0
2021-10-19 12:00:00,85.04,85.06,85.03,85.05,47949.0,75.8196,75.8375,75.8107,75.8286,47949.0
2021-10-19 12:05:00,85.05,85.06,85.03,85.04,91259.0,75.8286,75.8375,75.8107,75.8196,91259.0
2021-10-19 12:10:00,85.04,85.04,85.02,85.03,36872.0,75.8196,75.8196,75.8018,75.8107,36872.0
2021-10-19 12:15:00,85.03,85.03,85.01,85.02,46645.0,75.8107,75.8107,75.7929,75.8018,46645.0
2021-10-19 12:20:00,85.02,85.02,85.01,85.02,19546.0,75.8018,75.8018,75.7929,75.8018,19546.0
2021-10-19 12:25:00,85.02,85.03,85.01,85.01,19543.0,75.8018,75.8107,75.7929,75.7929,19543.0
2021-10-19 12:30:00,85.02,85.03,85.01,85.02,79156.0,75.8018,75.8107,75.7929,75.8018,79156.0
2021-10-19 12:35:00,85.02,85.03,85.01,85.03,14023.0,75.8018,75.8107,75.7929,75.8107,14023.0
2021-10-19 12:40:00,85.03,85.05,85.02,85.04,51086.0,75.8107,75.8286,75.8018,75.8196,51086.0
2021-10-19 12:45:00,85.03,85.04,85.03,85.04,26773.0,75.8107,75.8196,75.8107,75.8196,26773.0
2021-10-19 12:50:00,85.04,85.04,85.02,85.03,90115.0,75.8196,75.8196,75.8018,75.8107,90115.0
2021-10-19 12:55:00,85.03,85.04,85.02,85.04,15476.0,75.8107,75.8196,75.8018,75.8196,15476.0
2021-10-19 13:00:00,85.04,85.04,85.02,85.03,9461.0,75.8196,75.8196,75.8018,75.8107,9461.0
2021-10-19 13:05:00,85.03,85.03,85.02,85.02,17573.0,75.8107,75.8107,75.8018,75.8018,17573.0
2021-10-19 13:10:00,85.03,85.05,85.02,85.04,21225.0,75.8107,75.8286,75.8018,75.8196,21225.0
2021-10-19 13:15:00,85.04,85.05,85.04,85.04,39707.0,75.8196,75.8286,75.8196,75.8196,39707.0
2021-10-19 13:20:00,85.05,85.06,85.04,85.06,52097.0,75.8286,75.8375,75.8196,75.8375,52097.0
2021-10-19 13:25:00,85.06,85.06,85.05,85.06,14368.0,75.8375,75.8375,75.8286,75.8375,14368.0
2021-10-19 13:30:00,85.06,85.07,85.05,85.06,39514.0,75.8375,75.8464,75.8286,75.8375,39514.0
2021-10-19 13:35:00,85.06,85.07,85.05,85.06,41285.0,75.8375,75.8464,75.8286,75.8375,41285.0
2021-10-19 13:40:00,85.06,85.06,85.05,85.06,23511.0,75.8375,75.8375,75.8286,75.8375,23511.0
2021-10-19 13:45:00,85.06,85.06,85.05,85.06,20511.0,75.8375,75.8375,75.8286,75.8375,20511.0
2021-10-19 13:50:00,85.06,85.06,85.04,85.04,26000.0,75.8375,75.8375,75.8196,75.8196,26000.0
2021-10-19 13:55:00,85.05,85.05,85.03,85.04,45966.0,75.8286,75.8286,75.8107,75.8196,45966.0
2021-10-19 14:00:00,85.04,85.05,85.03,85.04,45111.0,75.8196,75.8286,75.8107,75.8196,45111.0
2021-10-19 14:05:00,85.05,85.05,85.03,85.04,18873.0,75.8286,75.8286,75.8107,75.8196,18873.0
2021-10-19 14:10:00,85.04,85.04,85.03,85.04,67381.0,75.8196,75.8196,75.8107,75.8196,67381.0
2021-10-19 14:15:00,85.05,85.05,85.03,85.04,27199.0,75.8286,75.8286,75.8107,75.8196,27199.0
2021-10-19 14:20:00,85.04,85.04,85.03,85.03,30006.0,75.8196,75.8196,75.8107,75.8107,30006.0
2021-10-19 14:25:00,85.04,85.04,85.03,85.04,32081.0,75.8196,75.8196,75.8107,75.8196,32081.0
2021-10-19 14:30:00,85.04,85.04,85.03,85.03,15074.0,75.8196,75.8196,75.8107,75.8107,15074.0
2021-10-19 14:35:00,85.04,85.04,85.03,85.04,37858.0,75.8196,75.8196,75.8107,75.8196,37858.0
2021-10-19 14:40:00,85.04,85.04,85.02,85.03,55167.0,75.8196,75.8196,75.8018,75.8107,55167.0
2021-10-19 14:45:00,85.03,85.04,85.03,85.04,18725.0,75.8107,75.8196,75.8107,75.8196,18725.0
2021-10-19 14:50:00,85.04,85.04,85.03,85.04,106927.0,75.8196,75.8196,75.8107,75.8196,106927.0
2021-10-19 14:55:00,85.04,85.04,85.02,85.02,25403.0,75.8196,75.8196,75.8018,75.8018,25403.0
2021-10-19 15:00:00,85.03,85.03,85.02,85.03,16015.0,75.8107,75.8107,75.8018,75.8107,16015.0
2021-10-19 15:05:00,85.03,85.03,85.01,85.01,32341.0,75.8107,75.8107,75.7929,75.7929,32341.0
2021-10-19 15:10:00,85.01,85.02,85.01,85.02,65253.0,75.7929,75.8018,75.7929,75.8018,65253.0
2021-10-19 15:15:00,85.01,85.02,85.01,85.01,24479.0,75.7929,75.8018,75.7929,75.7929,24479.0
2021-10-19 15:20:00,85.01,85.02,85.0,85.0,81527.0,75.7929,75.8018,75.784,75.784,81527.0
2021-10-19 15:25:00,85.01,85.01,85.0,85.0,32165.0,75.7929,75.7929,75.784,75.784,32165.0
2021-10-19 15:30:00,85.01,85.01,84.99,85.0,113109.0,75.7929,75.7929,75.7751,75.784,113109.0
2021-10-19 15:35:00,84.99,85.02,84.99,85.01,43587.0,75.7751,75.8018,75.7751,75.7929,43587.0
2021-10-19 15:40:00,85.02,85.02,85.0,85.01,30143.0,75.8018,75.8018,75.784,75.7929,30143.0
2021-10-19 15:45:00,85.01,85.01,85.0,85.0,26124.0,75.7929,75.7929,75.784,75.784,26124.0
2021-10-19 15:50:00,85.0,85.02,85.0,85.01,42664.0,75.784,75.8018,75.784,75.7929,42664.0
2021-10-19 15:55:00,85.0,85.01,84.98,84.98,61308.0,75.784,75.7929,75.7661,75.7661,61308.0
2021-10-20 09:30:00,84.96,84.99,84.95,84.97,139936.0,75.7483,75.7751,75.7394,75.7572,139936.0
2021-10-20 09:35:00,84.97,84.99,84.95,84.98,59866.0,75.7572,75.7751,75.7394,75.7661,59866.0
2021-10-20 09:40:00,84.98,85.0,84.96,84.98,45173.0,75.7661,75.784,75.7483,75.7661,45173.0
2021-10-20 09:45:00,84.98,84.99,84.95,84.97,77927.0,75.7661,75.7751,75.7394,75.7572,77927.0
2021-10-20 09:50:00,84.98,84.98,84.95,84.97,35328.0,75.7661,75.7661,75.7394,75.7572,35328.0
2021-10-20 09:55:00,84.97,84.98,84.96,84.97,16616.0,75.7572,75.7661,75.7483,75.7572,16616.0
2021-10-20 10:00:00,84.97,84.98,84.96,84.98,57955.0,75.7572,75.7661,75.7483,75.7661,57955.0
2021-10-20 10:05:00,84.97,84.98,84.96,84.96,29838.0,75.7572,75.7661,75.7483,75.7483,29838.0
2021-10-20 10:10:00,84.96,84.97,84.95,84.96,78193.0,75.7483,75.7572,75.7394,75.7483,78193.0
2021-10-20 10:15:00,84.97,84.98,84.96,84.98,106387.0,75.7572,75.7661,75.7483,75.7661,106387.0
2021-10-20 10:20:00,84.98,84.99,84.97,84.99,68724.0,75.7661,75.7751,75.7572,75.7751,68724.0
2021-10-20 10:25:00,84.99,85.01,84.98,85.01,141354.0,75.7751,75.7929,75.7661,75.7929,141354.0
2021-10-20 10:30:00,85.0,85.02,84.99,85.02,36367.0,75.784,75.8018,75.7751,75.8018,36367.0
2021-10-20 10:35:00,85.02,85.02,84.97,84.98,88297.0,75.8018,75.8018,75.7572,75.7661,88297.0
2021-10-20 10:40:00,84.98,84.99,84.97,84.98,40727.0,75.7661,75.7751,75.7572,75.7661,40727.0
2021-10-20 10:45:00,84.98,84.98,84.97,84.98,33598.0,75.7661,75.7661,75.7572,75.7661,33598.0
2021-10-20 10:50:00,84.98,84.99,84.97,84.98,22688.0,75.7661,75.7751,75.7572,75.7661,22688.0
2021-10-20 10:55:00,84.97,84.98,84.95,84.95,35688.0,75.7572,75.7661,75.7394,75.7394,35688.0
2021-10-20 11:00:00,84.95,84.96,84.93,84.95,84025.0,75.7394,75.7483,75.7216,75.7394,84025.0
2021-10-20 11:05:00,84.94,84.96,84.94,84.95,46087.0,75.7305,75.7483,75.7305,75.7394,46087.0
2021-10-20 11:10:00,84.95,84.99,84.95,84.98,37203.0,75.7394,75.7751,75.7394,75.7661,37203.0
2021-10-20 11:15:00,84.98,84.99,84.97,84.98,24819.0,75.7661,75.7751,75.7572,75.7661,24819.0
2021-10-20 11:20:00,84.98,84.98,84.96,84.97,47761.0,75.7661,75.7661,75.7483,75.7572,47761.0
2021-10-20 11:25:00,84.98,84.99,84.97,84.98,21181.0,75.7661,75.7751,75.7572,75.7661,21181.0
2021-10-20 11:30:00,84.98,85.01,84.98,85.01,30512.0,75.7661,75.7929,75.7661,75.7929,30512.0
2021-10-20 11:35:00,85.01,85.01,84.99,85.0,15784.0,75.7929,75.7929,75.7751,75.784,15784.0
2021-10-20 11:40:00,85.01,85.01,84.99,85.0,21449.0,75.7929,75.7929,75.7751,75.784,21449.0
2021-10-20 11:45:00,85.0,85.0,84.99,85.0,71415.0,75.784,75.784,75.7751,75.784,71415.0
2021-10-20 11:50:00,85.0,85.01,84.99,85.0,47595.0,75.784,75.7929,75.7751,75.784,47595.0
2021-10-20 11:55:00,85.0,85.01,84.99,85.01,38205.0,75.784,75.7929,75.7751,75.7929,38205.0
2021-10-20 12:00:00,85.0,85.01,84.99,85.0,21162.0,75.784,75.7929,75.7751,75.784,21162.0
2021-10-20 12:05:00,85.0,85.0,84.98,84.98,29631.0,75.784,75.784,75.7661,75.7661,29631.0
2021-10-20 12:10:00,84.98,84.99,84.98,84.98,74197.0,75.7661,75.7751,75.7661,75.7661,74197.0
2021-10-20 12:15:00,84.98,84.99,84.96,84.97,43799.0,75.7661,75.7751,75.7483,75.7572,43799.0
2021-10-20 12:20:00,84.97,84.98,84.97,84.97,32867.0,75.7572,75.7661,75.7572,75.7572,32867.0
2021-10-20 12:25:00,84.97,84.98,84.96,84.97,144493.0,75.7572,75.7661,75.7483,75.7572,144493.0
2021-10-20 12:30:00,84.97,84.98,84.96,84.98,37986.0,75.7572,75.7661,75.7483,75.7661,37986.0
2021-10-20 12:35:00,84.98,84.99,84.97,84.99,41828.0,75.7661,75.7751,75.7572,75.7751,41828.0
2021-10-20 12:40:00,84.99,85.0,84.98,84.98,51750.0,75.7751,75.784,75.7661,75.7661,51750.0
2021-10-20 12:45:00,84.98,85.01,84.98,85.01,24728.0,75.7661,75.7929,75.7661,75.7929,24728.0
2021-10-20 12:50:00,85.01,85.02,85.0,85.01,14779.0,75.7929,75.8018,75.784,75.7929,14779.0
2021-10-20 12:55:00,85.02,85.03,85.0,85.03,59682.0,75.8018,75.8107,75.784,75.8107,59682.0
2021-10-20 13:00:00,85.04,85.06,84.92,84.93,332004.0,75.8196,75.8375,75.7127,75.7216,332004.0
2021-10-20 13:05:00,84.92,84.94,84.91,84.92,108254.0,75.7127,75.7305,75.7037,75.7127,108254.0
2021-10-20 13:10:00,84.93,84.93,84.9,84.92,73002.0,75.7216,75.7216,75.6948,75.7127,73002.0
2021-10-20 13:15:00,84.92,84.96,84.92,84.96,46439.0,75.7127,75.7483,75.7127,75.7483,46439.0
2021-10-20 13:20:00,84.96,84.96,84.93,84.93,25987.0,75.7483,75.7483,75.7216,75.7216,25987.0
2021-10-20 13:25:00,84.93,84.95,84.93,84.95,54967.0,75.7216,75.7394,75.7216,75.7394,54967.0
2021-10-20 13:30:00,84.94,84.95,84.92,84.92,42323.0,75.7305,75.7394,75.7127,75.7127,42323.0
2021-10-20 13:35:00,84.92,84.97,84.92,84.95,80095.0,75.7127,75.7572,75.7127,75.7394,80095.0
2021-10-20 13:40:00,84.95,84.96,84.94,84.95,20951.0,75.7394,75.7483,75.7305,75.7394,20951.0
2021-10-20 13:45:00,84.95,84.96,84.94,84.94,772988.0,75.7394,75.7483,75.7305,75.7305,772988.0
2021-10-20 13:50:00,84.95,84.95,84.94,84.95,27061.0,75.7394,75.7394,75.7305,75.7394,27061.0
2021-10-20 13:55:00,84.95,84.95,84.93,84.95,23054.0,75.7394,75.7394,75.7216,75.7394,23054.0
2021-10-20 14:00:00,84.94,84.95,84.94,84.94,15088.0,75.7305,75.7394,75.7305,75.7305,15088.0
2021-10-20 14:05:00,84.94,84.95,84.94,84.95,24816.0,75.7305,75.7394,75.7305,75.7394,24816.0
2021-10-20 14:10:00,84.95,84.96,84.94,84.94,28408.0,75.7394,75.7483,75.7305,75.7305,28408.0
2021-10-20 14:15:00,84.95,84.96,84.94,84.96,33174.0,75.7394,75.7483,75.7305,75.7483,33174.0
2021-10-20 14:20:00,84.96,84.98,84.96,84.97,28843.0,75.7483,75.7661,75.7483,75.7572,28843.0
2021-10-20 14:25:00,84.97,84.97,84.96,84.97,37721.0,75.7572,75.7572,75.7483,75.7572,37721.0
2021-10-20 14:30:00,84.97,84.98,84.96,84.97,58841.0,75.7572,75.7661,75.7483,75.7572,58841.0
2021-10-20 14:35:00,84.97,84.98,84.97,84.98,29931.0,75.7572,75.7661,75.7572,75.7661,29931.0
2021-10-20 14:40:00,84.97,84.99,84.97,84.97,20057.0,75.7572,75.7751,75.7572,75.7572,20057.0
2021-10-20 14:45:00,84.97,85.0,84.97,84.99,27754.0,75.7572,75.784,75.7572,75.7751,27754.0
2021-10-20 14:50:00,84.99,85.0,84.98,84.98,28381.0,75.7751,75.784,75.7661,75.7661,28381.0
2021-10-20 14:55:00,84.99,85.0,84.97,84.99,41095.0,75.7751,75.784,75.7572,75.7751,41095.0
2021-10-20 15:00:00,84.98,84.99,84.98,84.98,44045.0,75.7661,75.7751,75.7661,75.7661,44045.0
2021-10-20 15:05:00,84.98,84.99,84.96,84.98,93082.0,75.7661,75.7751,75.7483,75.7661,93082.0
2021-10-20 15:10:00,84.98,84.98,84.96,84.97,46945.0,75.7661,75.7661,75.7483,75.7572,46945.0
2021-10-20 15:15:00,84.97,84.97,84.96,84.96,25251.0,75.7572,75.7572,75.7483,75.7483,25251.0
2021-10-20 15:20:00,84.97,84.97,84.95,84.96,81932.0,75.7572,75.7572,75.7394,75.7483,81932.0
2021-10-20 15:25:00,84.97,84.97,84.94,84.95,78422.0,75.7572,75.7572,75.7305,75.7394,78422.0
2021-10-20 15:30:00,84.95,84.95,84.93,84.95,192338.0,75.7394,75.7394,75.7216,75.7394,192338.0
2021-10-20 15:35:00,84.95,84.95,84.92,84.92,78746.0,75.7394,75.7394,75.7127,75.7127,78746.0
2021-10-20 15:40:00,84.93,84.93,84.91,84.92,60826.0,75.7216,75.7216,75.7037,75.7127,60826.0
2021-10-20 15:45:00,84.92,84.92,84.91,84.92,73385.0,75.7127,75.7127,75.7037,75.7127,73385.0
2021-10-20 15:50:00,84.91,84.92,84.89,84.9,61707.0,75.7037,75.7127,75.6859,75.6948,61707.0
2021-10-20 15:55:00,84.9,84.92,84.89,84.89,132723.0,75.6948,75.7127,75.6859,75.6859,132723.0
2021-10-21 09:30:00,84.87,84.89,84.86,84.86,294444.0,75.6681,75.6859,75.6592,75.6592,294444.0
2021-10-21 09:35:00,84.87,84.88,84.82,84.82,228530.0,75.6681,75.677,75.6235,75.6235,228530.0
2021-10-21 09:40:00,84.82,84.86,84.82,84.84,188222.0,75.6235,75.6592,75.6235,75.6413,188222.0
2021-10-21 09:45:00,84.84,84.85,84.83,84.83,155218.0,75.6413,75.6502,75.6324,75.6324,155218.0
2021-10-21 09:50:00,84.84,84.85,84.8,84.81,70813.0,75.6413,75.6502,75.6057,75.6146,70813.0
2021-10-21 09:55:00,84.8,84.81,84.76,84.77,137339.0,75.6057,75.6146,75.57,75.5789,137339.0
2021-10-21 10:00:00,84.76,84.79,84.76,84.77,189805.0,75.57,75.5967,75.57,75.5789,189805.0
2021-10-21 10:05:00,84.77,84.79,84.76,84.79,128878.0,75.5789,75.5967,75.57,75.5967,128878.0
2021-10-21 10:10:00,84.78,84.79,84.77,84.79,100057.0,75.5878,75.5967,75.5789,75.5967,100057.0
2021-10-21 10:15:00,84.79,84.8,84.75,84.77,78323.0,75.5967,75.6057,75.5611,75.5789,78323.0
2021-10-21 10:20:00,84.77,84.79,84.76,84.78,161660.0,75.5789,75.5967,75.57,75.5878,161660.0
2021-10-21 10:25:00,84.78,84.79,84.77,84.79,106619.0,75.5878,75.5967,75.5789,75.5967,106619.0
2021-10-21 10:30:00,84.8,84.81,84.77,84.78,111453.0,75.6057,75.6146,75.5789,75.5878,111453.0
2021-10-21 10:35:00,84.78,84.8,84.77,84.79,24354.0,75.5878,75.6057,75.5789,75.5967,24354.0
2021-10-21 10:40:00,84.79,84.79,84.77,84.79,50381.0,75.5967,75.5967,75.5789,75.5967,50381.0
2021-10-21 10:45:00,84.79,84.79,84.77,84.79,55728.0,75.5967,75.5967,75.5789,75.5967,55728.0
2021-10-21 10:50:00,84.79,84.79,84.75,84.76,34271.0,75.5967,75.5967,75.5611,75.57,34271.0
2021-10-21 10:55:00,84.76,84.78,84.76,84.77,103858.0,75.57,75.5878,75.57,75.5789,103858.0
2021-10-21 11:00:00,84.77,84.77,84.75,84.77,104858.0,75.5789,75.5789,75.5611,75.5789,104858.0
2021-10-21 11:05:00,84.76,84.77,84.76,84.77,55835.0,75.57,75.5789,75.57,75.5789,55835.0
2021-10-21 11:10:00,84.77,84.78,84.76,84.78,66628.0,75.5789,75.5878,75.57,75.5878,66628.0
2021-10-21 11:15:00,84.77,84.8,84.77,84.8,128037.0,75.5789,75.6057,75.5789,75.6057,128037.0
2021-10-21 11:20:00,84.8,84.83,84.79,84.81,109726.0,75.6057,75.6324,75.5967,75.6146,109726.0
2021-10-21 11:25:00,84.82,84.82,84.79,84.8,32778.0,75.6235,75.6235,75.5967,75.6057,32778.0
2021-10-21 11:30:00,84.8,84.82,84.79,84.81,40116.0,75.6057,75.6235,75.5967,75.6146,40116.0
2021-10-21 11:35:00,84.81,84.82,84.8,84.81,39139.0,75.6146,75.6235,75.6057,75.6146,39139.0
2021-10-21 11:40:00,84.81,84.82,84.8,84.81,33996.0,75.6146,75.6235,75.6057,75.6146,33996.0
2021-10-21 11:45:00,84.82,84.84,84.81,84.83,194549.0,75.6235,75.6413,75.6146,75.6324,194549.0
2021-10-21 11:50:00,84.83,84.83,84.81,84.81,19433.0,75.6324,75.6324,75.6146,75.6146,19433.0
2021-10-21 11:55:00,84.82,84.83,84.81,84.83,50552.0,75.6235,75.6324,75.6146,75.6324,50552.0
2021-10-21 12:00:00,84.83,84.84,84.82,84.83,131216.0,75.6324,75.6413,75.6235,75.6324,131216.0
2021-10-21 12:05:00,84.83,84.83,84.82,84.82,35101.0,75.6324,75.6324,75.6235,75.6235,35101.0
2021-10-21 12:10:00,84.83,84.83,84.81,84.83,85137.0,75.6324,75.6324,75.6146,75.6324,85137.0
2021-10-21 12:15:00,84.83,84.83,84.81,84.81,67023.0,75.6324,75.6324,75.6146,75.6146,67023.0
2021-10-21 12:20:00,84.81,84.82,84.8,84.81,17432.0,75.6146,75.6235,75.6057,75.6146,17432.0
2021-10-21 12:25:00,84.81,84.81,84.79,84.8,27630.0,75.6146,75.6146,75.5967,75.6057,27630.0
2021-10-21 12:30:00,84.79,84.8,84.79,84.8,27068.0,75.5967,75.6057,75.5967,75.6057,27068.0
2021-10-21 12:35:00,84.8,84.8,84.79,84.8,56340.0,75.6057,75.6057,75.5967,75.6057,56340.0
2021-10-21 12:40:00,84.8,84.8,84.79,84.8,77206.0,75.6057,75.6057,75.5967,75.6057,77206.0
2021-10-21 12:45:00,84.79,84.8,84.79,84.8,56841.0,75.5967,75.6057,75.5967,75.6057,56841.0
2021-10-21 12:50:00,84.8,84.8,84.79,84.8,37237.0,75.6057,75.6057,75.5967,75.6057,37237.0
2021-10-21 12:55:00,84.8,84.8,84.78,84.8,101055.0,75.6057,75.6057,75.5878,75.6057,101055.0
2021-10-21 13:00:00,84.79,84.8,84.78,84.78,51997.0,75.5967,75.6057,75.5878,75.5878,51997.0
2021-10-21 13:05:00,84.79,84.79,84.78,84.79,18301.0,75.5967,75.5967,75.5878,75.5967,18301.0
2021-10-21 13:10:00,84.79,84.79,84.78,84.78,81778.0,75.5967,75.5967,75.5878,75.5878,81778.0
2021-10-21 13:15:00,84.79,84.79,84.78,84.78,30319.0,75.5967,75.5967,75.5878,75.5878,30319.0
2021-10-21 13:20:00,84.78,84.79,84.78,84.78,35226.0,75.5878,75.5967,75.5878,75.5878,35226.0
2021-10-21 13:25:00,84.79,84.79,84.78,84.79,57986.0,75.5967,75.5967,75.5878,75.5967,57986.0
2021-10-21 13:30:00,84.79,84.79,84.78,84.79,99709.0,75.5967,75.5967,75.5878,75.5967,99709.0
2021-10-21 13:35:00,84.78,84.79,84.75,84.76,66228.0,75.5878,75.5967,75.5611,75.57,66228.0
2021-10-21 13:40:00,84.76,84.77,84.75,84.76,35050.0,75.57,75.5789,75.5611,75.57,35050.0
2021-10-21 13:45:00,84.77,84.77,84.75,84.76,14086.0,75.5789,75.5789,75.5611,75.57,14086.0
2021-10-21 13:50:00,84.76,84.78,84.75,84.78,34920.0,75.57,75.5878,75.5611,75.5878,34920.0
2021-10-21 13:55:00,84.77,84.77,84.75,84.76,57137.0,75.5789,75.5789,75.5611,75.57,57137.0
2021-10-21 14:00:00,84.77,84.77,84.76,84.77,30562.0,75.5789,75.5789,75.57,75.5789,30562.0
2021-10-21 14:05:00,84.77,84.77,84.74,84.75,30012.0,75.5789,75.5789,75.5522,75.5611,30012.0
2021-10-21 14:10:00,84.75,84.75,84.74,84.75,37446.0,75.5611,75.5611,75.5522,75.5611,37446.0
2021-10-21 14:15:00,84.75,84.76,84.74,84.76,57866.0,75.5611,75.57,75.5522,75.57,57866.0
2021-10-21 14:20:00,84.76,84.77,84.75,84.77,25240.0,75.57,75.5789,75.5611,75.5789,25240.0
2021-10-21 14:25:00,84.77,84.77,84.75,84.76,35527.0,75.5789,75.5789,75.5611,75.57,35527.0
2021-10-21 14:30:00,84.77,84.77,84.76,84.77,42685.0,75.5789,75.5789,75.57,75.5789,42685.0
2021-10-21 14:35:00,84.77,84.77,84.76,84.76,15978.0,75.5789,75.5789,75.57,75.57,15978.0
2021-10-21 14:40:00,84.77,84.77,84.76,84.77,14929.0,75.5789,75.5789,75.57,75.5789,14929.0
2021-10-21 14:45:00,84.77,84.78,84.76,84.78,45544.0,75.5789,75.5878,75.57,75.5878,45544.0
2021-10-21 14:50:00,84.78,84.79,84.77,84.79,73024.0,75.5878,75.5967,75.5789,75.5967,73024.0
2021-10-21 14:55:00,84.79,84.8,84.78,84.79,80168.0,75.5967,75.6057,75.5878,75.5967,80168.0
2021-10-21 15:00:00,84.79,84.8,84.77,84.78,98318.0,75.5967,75.6057,75.5789,75.5878,98318.0
2021-10-21 15:05:00,84.78,84.79,84.77,84.79,50652.0,75.5878,75.5967,75.5789,75.5967,50652.0
2021-10-21 15:10:00,84.79,84.79,84.78,84.79,36977.0,75.5967,75.5967,75.5878,75.5967,36977.0
2021-10-21 15:15:00,84.79,84.8,84.78,84.8,64423.0,75.5967,75.6057,75.5878,75.6057,64423.0
2021-10-21 15:20:00,84.8,84.8,84.79,84.8,29896.0,75.6057,75.6057,75.5967,75.6057,29896.0
2021-10-21 15:25:00,84.8,84.8,84.79,84.79,36076.0,75.6057,75.6057,75.5967,75.5967,36076.0
2021-10-21 15:30:00,84.8,84.8,84.79,84.79,36924.0,75.6057,75.6057,75.5967,75.5967,36924.0
2021-10-21 15:35:00,84.8,84.8,84.77,84.78,31710.0,75.6057,75.6057,75.5789,75.5878,31710.0
2021-10-21 15:40:00,84.78,84.78,84.77,84.78,71101.0,75.5878,75.5878,75.5789,75.5878,71101.0
2021-10-21 15:45:00,84.77,84.78,84.77,84.78,35247.0,75.5789,75.5878,75.5789,75.5878,35247.0
2021-10-21 15:50:00,84.78,84.78,84.77,84.78,29488.0,75.5878,75.5878,75.5789,75.5878,29488.0
2021-10-21 15:55:00,84.77,84.78,84.76,84.76,169725.0,75.5789,75.5878,75.57,75.57,169725.0
2021-10-22 09:30:00,84.87,84.87,84.86,84.86,197946.0,75.6681,75.6681,75.6592,75.6592,197946.0
2021-10-22 09:35:00,84.86,84.86,84.84,84.85,109626.0,75.6592,75.6592,75.6413,75.6502,109626.0
2021-10-22 09:40:00,84.84,84.85,84.83,84.85,72794.0,75.6413,75.6502,75.6324,75.6502,72794.0
2021-10-22 09:45:00,84.84,84.86,84.82,84.83,100221.0,75.6413,75.6592,75.6235,75.6324,100221.0
2021-10-22 09:50:00,84.83,84.85,84.82,84.84,77796.0,75.6324,75.6502,75.6235,75.6413,77796.0
2021-10-22 09:55:00,84.84,84.88,84.84,84.87,142865.0,75.6413,75.677,75.6413,75.6681,142865.0
2021-10-22 10:00:00,84.87,84.89,84.86,84.87,35990.0,75.6681,75.6859,75.6592,75.6681,35990.0
2021-10-22 10:05:00,84.88,84.89,84.87,84.89,100878.0,75.677,75.6859,75.6681,75.6859,100878.0
2021-10-22 10:10:00,84.88,84.89,84.86,84.89,155855.0,75.677,75.6859,75.6592,75.6859,155855.0
2021-10-22 10:15:00,84.89,84.89,84.86,84.86,62376.0,75.6859,75.6859,75.6592,75.6592,62376.0
2021-10-22 10:20:00,84.86,84.89,84.85,84.89,111377.0,75.6592,75.6859,75.6502,75.6859,111377.0
2021-10-22 10:25:00,84.89,84.91,84.88,84.91,58050.0,75.6859,75.7037,75.677,75.7037,58050.0
2021-10-22 10:30:00,84.9,84.91,84.87,84.89,95736.0,75.6948,75.7037,75.6681,75.6859,95736.0
2021-10-22 10:35:00,84.89,84.9,84.88,84.9,229411.0,75.6859,75.6948,75.677,75.6948,229411.0
2021-10-22 10:40:00,84.89,84.91,84.88,84.91,51779.0,75.6859,75.7037,75.677,75.7037,51779.0
2021-10-22 10:45:00,84.91,84.93,84.9,84.92,66813.0,75.7037,75.7216,75.6948,75.7127,66813.0
2021-10-22 10:50:00,84.93,84.94,84.91,84.92,177053.0,75.7216,75.7305,75.7037,75.7127,177053.0
2021-10-22 10:55:00,84.92,84.93,84.92,84.92,52043.0,75.7127,75.7216,75.7127,75.7127,52043.0
2021-10-22 11:00:00,84.92,84.93,84.92,84.93,127738.0,75.7127,75.7216,75.7127,75.7216,127738.0
2021-10-22 11:05:00,84.93,84.94,84.92,84.92,56692.0,75.7216,75.7305,75.7127,75.7127,56692.0
2021-10-22 11:10:00,84.92,84.93,84.87,84.88,84814.0,75.7127,75.7216,75.6681,75.677,84814.0
2021-10-22 11:15:00,84.88,84.88,84.8,84.81,185350.0,75.677,75.677,75.6057,75.6146,185350.0
2021-10-22 11:20:00,84.8,84.85,84.79,84.83,90313.0,75.6057,75.6502,75.5967,75.6324,90313.0
2021-10-22 11:25:00,84.83,84.85,84.81,84.84,112412.0,75.6324,75.6502,75.6146,75.6413,112412.0
2021-10-22 11:30:00,84.84,84.86,84.83,84.84,111767.0,75.6413,75.6592,75.6324,75.6413,111767.0
2021-10-22 11:35:00,84.84,84.85,84.82,84.85,99239.0,75.6413,75.6502,75.6235,75.6502,99239.0
2021-10-22 11:40:00,84.84,84.94,84.84,84.92,153096.0,75.6413,75.7305,75.6413,75.7127,153096.0
2021-10-22 11:45:00,84.92,84.96,84.91,84.95,67543.0,75.7127,75.7483,75.7037,75.7394,67543.0
2021-10-22 11:50:00,84.95,84.97,84.94,84.96,73315.0,75.7394,75.7572,75.7305,75.7483,73315.0
2021-10-22 11:55:00,84.97,84.97,84.94,84.95,205522.0,75.7572,75.7572,75.7305,75.7394,205522.0
2021-10-22 12:00:00,84.95,84.96,84.93,84.94,75949.0,75.7394,75.7483,75.7216,75.7305,75949.0
2021-10-22 12:05:00,84.94,84.95,84.94,84.95,76035.0,75.7305,75.7394,75.7305,75.7394,76035.0
2021-10-22 12:10:00,84.94,84.95,84.93,84.94,109595.0,75.7305,75.7394,75.7216,75.7305,109595.0
2021-10-22 12:15:00,84.94,84.95,84.93,84.94,59694.0,75.7305,75.7394,75.7216,75.7305,59694.0
2021-10-22 12:20:00,84.94,84.96,84.94,84.95,37028.0,75.7305,75.7483,75.7305,75.7394,37028.0
2021-10-22 12:25:00,84.96,84.97,84.95,84.97,55827.0,75.7483,75.7572,75.7394,75.7572,55827.0
2021-10-22 12:30:00,84.97,84.98,84.96,84.97,97987.0,75.7572,75.7661,75.7483,75.7572,97987.0
2021-10-22 12:35:00,84.97,84.98,84.97,84.98,34685.0,75.7572,75.7661,75.7572,75.7661,34685.0
2021-10-22 12:40:00,84.98,84.98,84.96,84.97,80839.0,75.7661,75.7661,75.7483,75.7572,80839.0
2021-10-22 12:45:00,84.96,84.97,84.96,84.97,35234.0,75.7483,75.7572,75.7483,75.7572,35234.0
2021-10-22 12:50:00,84.97,84.98,84.96,84.98,39046.0,75.7572,75.7661,75.7483,75.7661,39046.0
2021-10-22 12:55:00,84.98,84.98,84.97,84.97,35140.0,75.7661,75.7661,75.7572,75.7572,35140.0
2021-10-22 13:00:00,84.98,84.98,84.94,84.94,69698.0,75.7661,75.7661,75.7305,75.7305,69698.0
2021-10-22 13:05:00,84.94,84.95,84.93,84.94,53432.0,75.7305,75.7394,75.7216,75.7305,53432.0
2021-10-22 13:10:00,84.93,84.94,84.91,84.92,33573.0,75.7216,75.7305,75.7037,75.7127,33573.0
2021-10-22 13:15:00,84.92,84.92,84.91,84.92,30493.0,75.7127,75.7127,75.7037,75.7127,30493.0
2021-10-22 13:20:00,84.92,84.92,84.91,84.92,12212.0,75.7127,75.7127,75.7037,75.7127,12212.0
2021-10-22 13:25:00,84.92,84.92,84.91,84.91,16526.0,75.7127,75.7127,75.7037,75.7037,16526.0
2021-10-22 13:30:00,84.91,84.91,84.89,84.91,44300.0,75.7037,75.7037,75.6859,75.7037,44300.0
2021-10-22 13:35:00,84.91,84.91,84.89,84.89,31815.0,75.7037,75.7037,75.6859,75.6859,31815.0
2021-10-22 13:40:00,84.9,84.9,84.87,84.88,15832.0,75.6948,75.6948,75.6681,75.677,15832.0
2021-10-22 13:45:00,84.88,84.89,84.88,84.89,24250.0,75.677,75.6859,75.677,75.6859,24250.0
2021-10-22 13:50:00,84.89,84.91,84.88,84.89,33184.0,75.6859,75.7037,75.677,75.6859,33184.0
2021-10-22 13:55:00,84.88,84.89,84.87,84.88,47943.0,75.677,75.6859,75.6681,75.677,47943.0
2021-10-22 14:00:00,84.88,84.88,84.87,84.88,19158.0,75.677,75.677,75.6681,75.677,19158.0
2021-10-22 14:05:00,84.88,84.89,84.87,84.88,16767.0,75.677,75.6859,75.6681,75.677,16767.0
2021-10-22 14:10:00,84.88,84.9,84.87,84.89,88538.0,75.677,75.6948,75.6681,75.6859,88538.0
2021-10-22 14:15:00,84.89,84.9,84.87,84.87,47679.0,75.6859,75.6948,75.6681,75.6681,47679.0
2021-10-22 14:20:00,84.88,84.89,84.88,84.88,92964.0,75.677,75.6859,75.677,75.677,92964.0
2021-10-22 14:25:00,84.88,84.89,84.88,84.88,24861.0,75.677,75.6859,75.677,75.677,24861.0
2021-10-22 14:30:00,84.89,84.89,84.87,84.89,65708.0,75.6859,75.6859,75.6681,75.6859,65708.0
2021-10-22 14:35:00,84.89,84.89,84.88,84.89,83935.0,75.6859,75.6859,75.677,75.6859,83935.0
2021-10-22 14:40:00,84.89,84.9,84.88,84.9,14241.0,75.6859,75.6948,75.677,75.6948,14241.0
2021-10-22 14:45:00,84.9,84.9,84.89,84.89,56535.0,75.6948,75.6948,75.6859,75.6859,56535.0
2021-10-22 14:50:00,84.89,84.9,84.88,84.89,24753.0,75.6859,75.6948,75.677,75.6859,24753.0
2021-10-22 14:55:00,84.9,84.9,84.89,84.89,63823.0,75.6948,75.6948,75.6859,75.6859,63823.0
2021-10-22 15:00:00,84.89,84.9,84.88,84.89,13842.0,75.6859,75.6948,75.677,75.6859,13842.0
2021-10-22 15:05:00,84.9,84.91,84.89,84.91,40504.0,75.6948,75.7037,75.6859,75.7037,40504.0
2021-10-22 15:10:00,84.9,84.91,84.9,84.91,66325.0,75.6948,75.7037,75.6948,75.7037,66325.0
2021-10-22 15:15:00,84.91,84.91,84.9,84.9,36793.0,75.7037,75.7037,75.6948,75.6948,36793.0
2021-10-22 15:20:00,84.9,84.9,84.89,84.9,59248.0,75.6948,75.6948,75.6859,75.6948,59248.0
2021-10-22 15:25:00,84.9,84.92,84.89,84.92,27610.0,75.6948,75.7127,75.6859,75.7127,27610.0
2021-10-22 15:30:00,84.92,84.93,84.91,84.91,48858.0,75.7127,75.7216,75.7037,75.7037,48858.0
2021-10-22 15:35:00,84.92,84.94,84.91,84.92,69106.0,75.7127,75.7305,75.7037,75.7127,69106.0
2021-10-22 15:40:00,84.92,84.93,84.91,84.92,33962.0,75.7127,75.7216,75.7037,75.7127,33962.0
2021-10-22 15:45:00,84.92,84.93,84.91,84.92,50921.0,75.7127,75.7216,75.7037,75.7127,50921.0
2021-10-22 15:50:00,84.92,84.93,84.91,84.92,120462.0,75.7127,75.7216,75.7037,75.7127,120462.0
2021-10-22 15:55:00,84.92,84.94,84.92,84.94,123940.0,75.7127,75.7305,75.7127,75.7305,123940.0
2021-10-25 09:30:00,84.92,84.96,84.91,84.95,240397.0,75.7127,75.7483,75.7037,75.7394,240397.0
2021-10-25 09:35:00,84.95,84.99,84.94,84.98,132826.0,75.7394,75.7751,75.7305,75.7661,132826.0
2021-10-25 09:40:00,84.99,85.01,84.98,85.0,67642.0,75.7751,75.7929,75.7661,75.784,67642.0
2021-10-25 09:45:00,85.01,85.01,84.99,85.01,65248.0,75.7929,75.7929,75.7751,75.7929,65248.0
2021-10-25 09:50:00,85.01,85.03,84.99,85.03,47551.0,75.7929,75.8107,75.7751,75.8107,47551.0
2021-10-25 09:55:00,85.03,85.03,84.99,85.0,123653.0,75.8107,75.8107,75.7751,75.784,123653.0
2021-10-25 10:00:00,84.99,85.0,84.97,84.98,62462.0,75.7751,75.784,75.7572,75.7661,62462.0
2021-10-25 10:05:00,84.98,85.0,84.97,84.99,28366.0,75.7661,75.784,75.7572,75.7751,28366.0
2021-10-25 10:10:00,84.99,85.0,84.98,84.98,147387.0,75.7751,75.784,75.7661,75.7661,147387.0
2021-10-25 10:15:00,84.98,85.0,84.98,85.0,78028.0,75.7661,75.784,75.7661,75.784,78028.0
2021-10-25 10:20:00,85.0,85.02,84.99,85.0,28861.0,75.784,75.8018,75.7751,75.784,28861.0
2021-10-25 10:25:00,85.01,85.05,85.0,85.05,65989.0,75.7929,75.8286,75.784,75.8286,65989.0
2021-10-25 10:30:00,85.04,85.05,85.02,85.02,77620.0,75.8196,75.8286,75.8018,75.8018,77620.0
2021-10-25 10:35:00,85.03,85.03,85.02,85.02,43712.0,75.8107,75.8107,75.8018,75.8018,43712.0
2021-10-25 10:40:00,85.03,85.06,85.02,85.05,121371.0,75.8107,75.8375,75.8018,75.8286,121371.0
2021-10-25 10:45:00,85.05,85.06,85.03,85.03,39346.0,75.8286,75.8375,75.8107,75.8107,39346.0
2021-10-25 10:50:00,85.04,85.04,85.02,85.04,94197.0,75.8196,75.8196,75.8018,75.8196,94197.0
2021-10-25 10:55:00,85.03,85.04,85.03,85.04,29292.0,75.8107,75.8196,75.8107,75.8196,29292.0
2021-10-25 11:00:00,85.03,85.03,85.01,85.02,64988.0,75.8107,75.8107,75.7929,75.8018,64988.0
2021-10-25 11:05:00,85.02,85.04,85.01,85.03,38619.0,75.8018,75.8196,75.7929,75.8107,38619.0
2021-10-25 11:10:00,85.04,85.05,85.03,85.04,120739.0,75.8196,75.8286,75.8107,75.8196,120739.0
2021-10-25 11:15:00,85.04,85.04,85.02,85.03,51827.0,75.8196,75.8196,75.8018,75.8107,51827.0
2021-10-25 11:20:00,85.03,85.03,85.0,85.02,43811.0,75.8107,75.8107,75.784,75.8018,43811.0
2021-10-25 11:25:00,85.03,85.03,85.01,85.02,21304.0,75.8107,75.8107,75.7929,75.8018,21304.0
2021-10-25 11:30:00,85.01,85.03,85.01,85.03,17121.0,75.7929,75.8107,75.7929,75.8107,17121.0
2021-10-25 11:35:00,85.03,85.03,85.02,85.03,25605.0,75.8107,75.8107,75.8018,75.8107,25605.0
2021-10-25 11:40:00,85.03,85.03,85.01,85.02,14663.0,75.8107,75.8107,75.7929,75.8018,14663.0
2021-10-25 11:45:00,85.01,85.02,85.01,85.01,50876.0,75.7929,75.8018,75.7929,75.7929,50876.0
2021-10-25 11:50:00,85.02,85.03,85.01,85.02,31390.0,75.8018,75.8107,75.7929,75.8018,31390.0
2021-10-25 11:55:00,85.01,85.02,85.01,85.01,34883.0,75.7929,75.8018,75.7929,75.7929,34883.0
2021-10-25 12:00:00,85.02,85.02,85.01,85.02,14306.0,75.8018,75.8018,75.7929,75.8018,14306.0
2021-10-25 12:05:00,85.02,85.02,85.01,85.02,36052.0,75.8018,75.8018,75.7929,75.8018,36052.0
2021-10-25 12:10:00,85.02,85.02,85.01,85.02,20098.0,75.8018,75.8018,75.7929,75.8018,20098.0
2021-10-25 12:15:00,85.02,85.02,85.01,85.02,17017.0,75.8018,75.8018,75.7929,75.8018,17017.0
2021-10-25 12:20:00,85.02,85.02,85.01,85.02,48455.0,75.8018,75.8018,75.7929,75.8018,48455.0
2021-10-25 12:25:00,85.01,85.03,85.01,85.03,40498.0,75.7929,75.8107,75.7929,75.8107,40498.0
2021-10-25 12:30:00,85.02,85.03,85.02,85.03,23402.0,75.8018,75.8107,75.8018,75.8107,23402.0
2021-10-25 12:35:00,85.02,85.04,85.02,85.03,15184.0,75.8018,75.8196,75.8018,75.8107,15184.0
2021-10-25 12:40:00,85.03,85.04,85.03,85.04,31479.0,75.8107,75.8196,75.8107,75.8196,31479.0
2021-10-25 12:45:00,85.03,85.04,85.02,85.03,17510.0,75.8107,75.8196,75.8018,75.8107,17510.0
2021-10-25 12:50:00,85.02,85.03,85.01,85.02,31541.0,75.8018,75.8107,75.7929,75.8018,31541.0
2021-10-25 12:55:00,85.02,85.03,85.01,85.03,21823.0,75.8018,75.8107,75.7929,75.8107,21823.0
2021-10-25 13:00:00,85.02,85.03,85.02,85.03,23393.0,75.8018,75.8107,75.8018,75.8107,23393.0
2021-10-25 13:05:00,85.02,85.03,85.01,85.01,18720.0,75.8018,75.8107,75.7929,75.7929,18720.0
2021-10-25 13:10:00,85.02,85.02,85.0,85.01,43698.0,75.8018,75.8018,75.784,75.7929,43698.0
2021-10-25 13:15:00,85.01,85.02,85.0,85.02,18540.0,75.7929,75.8018,75.784,75.8018,18540.0
2021-10-25 13:20:00,85.01,85.02,85.01,85.02,21535.0,75.7929,75.8018,75.7929,75.8018,21535.0
2021-10-25 13:25:00,85.02,85.02,85.0,85.01,38641.0,75.8018,75.8018,75.784,75.7929,38641.0
2021-10-25 13:30:00,85.01,85.02,85.0,85.01,28471.0,75.7929,75.8018,75.784,75.7929,28471.0
2021-10-25 13:35:00,85.02,85.02,85.01,85.02,25995.0,75.8018,75.8018,75.7929,75.8018,25995.0
2021-10-25 13:40:00,85.02,85.02,85.01,85.02,34694.0,75.8018,75.8018,75.7929,75.8018,34694.0
2021-10-25 13:45:00,85.01,85.02,85.01,85.01,20427.0,75.7929,75.8018,75.7929,75.7929,20427.0
2021-10-25 13:50:00,85.02,85.02,85.01,85.01,8269.0,75.8018,75.8018,75.7929,75.7929,8269.0
2021-10-25 13:55:00,85.02,85.02,84.99,85.0,63444.0,75.8018,75.8018,75.7751,75.784,63444.0
2021-10-25 14:00:00,85.0,85.0,84.99,84.99,41942.0,75.784,75.784,75.7751,75.7751,41942.0
2021-10-25 14:05:00,85.0,85.01,84.99,85.0,59252.0,75.784,75.7929,75.7751,75.784,59252.0
2021-10-25 14:10:00,85.0,85.01,84.99,85.01,60641.0,75.784,75.7929,75.7751,75.7929,60641.0
2021-10-25 14:15:00,85.01,85.02,85.0,85.01,32745.0,75.7929,75.8018,75.784,75.7929,32745.0
2021-10-25 14:20:00,85.01,85.01,85.0,85.0,25026.0,75.7929,75.7929,75.784,75.784,25026.0
2021-10-25 14:25:00,85.0,85.01,84.99,85.01,52691.0,75.784,75.7929,75.7751,75.7929,52691.0
2021-10-25 14:30:00,85.01,85.03,85.0,85.03,52963.0,75.7929,75.8107,75.784,75.8107,52963.0
2021-10-25 14:35:00,85.02,85.03,85.02,85.03,151304.0,75.8018,75.8107,75.8018,75.8107,151304.0
2021-10-25 14:40:00,85.02,85.03,85.01,85.02,23600.0,75.8018,75.8107,75.7929,75.8018,23600.0
2021-10-25 14:45:00,85.01,85.02,85.0,85.01,64226.0,75.7929,75.8018,75.784,75.7929,64226.0
2021-10-25 14:50:00,85.01,85.02,85.0,85.01,39555.0,75.7929,75.8018,75.784,75.7929,39555.0
2021-10-25 14:55:00,85.02,85.02,85.01,85.02,30883.0,75.8018,75.8018,75.7929,75.8018,30883.0
2021-10-25 15:00:00,85.01,85.02,85.01,85.02,12560.0,75.7929,75.8018,75.7929,75.8018,12560.0
2021-10-25 15:05:00,85.02,85.02,85.0,85.01,30425.0,75.8018,75.8018,75.784,75.7929,30425.0
2021-10-25 15:10:00,85.01,85.01,85.0,85.01,23377.0,75.7929,75.7929,75.784,75.7929,23377.0
2021-10-25 15:15:00,85.01,85.01,84.99,85.0,86295.0,75.7929,75.7929,75.7751,75.784,86295.0
2021-10-25 15:20:00,85.0,85.0,84.97,84.98,46212.0,75.784,75.784,75.7572,75.7661,46212.0
2021-10-25 15:25:00,84.97,84.99,84.97,84.99,63225.0,75.7572,75.7751,75.7572,75.7751,63225.0
2021-10-25 15:30:00,84.99,84.99,84.97,84.98,208051.0,75.7751,75.7751,75.7572,75.7661,208051.0
2021-10-25 15:35:00,84.98,84.99,84.97,84.98,38886.0,75.7661,75.7751,75.7572,75.7661,38886.0
2021-10-25 15:40:00,84.99,84.99,84.98,84.98,75729.0,75.7751,75.7751,75.7661,75.7661,75729.0
2021-10-25 15:45:00,84.98,84.99,84.97,84.98,51431.0,75.7661,75.7751,75.7572,75.7661,51431.0
2021-10-25 15:50:00,84.97,84.98,84.97,84.98,29939.0,75.7572,75.7661,75.7572,75.7661,29939.0
2021-10-25 15:55:00,84.98,84.99,84.97,84.98,139627.0,75.7661,75.7751,75.7572,75.7661,139627.0
2021-10-26 09:30:00,85.06,85.08,85.03,85.05,120720.0,75.8375,75.8553,75.8107,75.8286,120720.0
2021-10-26 09:35:00,85.05,85.05,85.02,85.03,79224.0,75.8286,75.8286,75.8018,75.8107,79224.0
2021-10-26 09:40:00,85.03,85.03,85.02,85.03,17031.0,75.8107,75.8107,75.8018,75.8107,17031.0
2021-10-26 09:45:00,85.03,85.04,85.01,85.03,45562.0,75.8107,75.8196,75.7929,75.8107,45562.0
2021-10-26 09:50:00,85.03,85.04,85.01,85.02,44429.0,75.8107,75.8196,75.7929,75.8018,44429.0
2021-10-26 09:55:00,85.02,85.04,85.01,85.04,60730.0,75.8018,75.8196,75.7929,75.8196,60730.0
2021-10-26 10:00:00,85.03,85.04,85.01,85.01,45313.0,75.8107,75.8196,75.7929,75.7929,45313.0
2021-10-26 10:05:00,85.02,85.04,85.01,85.04,71950.0,75.8018,75.8196,75.7929,75.8196,71950.0
2021-10-26 10:10:00,85.04,85.04,85.0,85.01,96934.0,75.8196,75.8196,75.784,75.7929,96934.0
2021-10-26 10:15:00,85.01,85.01,84.99,84.99,77015.0,75.7929,75.7929,75.7751,75.7751,77015.0
2021-10-26 10:20:00,85.0,85.0,84.95,84.96,38091.0,75.784,75.784,75.7394,75.7483,38091.0
2021-10-26 10:25:00,84.95,84.97,84.93,84.95,159445.0,75.7394,75.7572,75.7216,75.7394,159445.0
2021-10-26 10:30:00,84.95,84.99,84.95,84.97,88131.0,75.7394,75.7751,75.7394,75.7572,88131.0
2021-10-26 10:35:00,84.98,85.0,84.97,85.0,44462.0,75.7661,75.784,75.7572,75.784,44462.0
2021-10-26 10:40:00,85.0,85.02,85.0,85.01,69612.0,75.784,75.8018,75.784,75.7929,69612.0
2021-10-26 10:45:00,85.0,85.02,85.0,85.01,39653.0,75.784,75.8018,75.784,75.7929,39653.0
2021-10-26 10:50:00,85.01,85.01,85.0,85.0,78038.0,75.7929,75.7929,75.784,75.784,78038.0
2021-10-26 10:55:00,85.01,85.01,85.0,85.01,71577.0,75.7929,75.7929,75.784,75.7929,71577.0
2021-10-26 11:00:00,85.0,85.01,84.99,85.01,33943.0,75.784,75.7929,75.7751,75.7929,33943.0
2021-10-26 11:05:00,85.0,85.01,84.99,85.0,83257.0,75.784,75.7929,75.7751,75.784,83257.0
2021-10-26 11:10:00,85.0,85.03,84.99,85.02,57951.0,75.784,75.8107,75.7751,75.8018,57951.0
2021-10-26 11:15:00,85.02,85.02,85.01,85.01,19855.0,75.8018,75.8018,75.7929,75.7929,19855.0
2021-10-26 11:20:00,85.02,85.02,85.01,85.02,76901.0,75.8018,75.8018,75.7929,75.8018,76901.0
2021-10-26 11:25:00,85.02,85.03,85.0,85.01,172556.0,75.8018,75.8107,75.784,75.7929,172556.0
2021-10-26 11:30:00,85.01,85.02,85.0,85.02,50857.0,75.7929,75.8018,75.784,75.8018,50857.0
2021-10-26 11:35:00,85.01,85.03,85.01,85.03,27445.0,75.7929,75.8107,75.7929,75.8107,27445.0
2021-10-26 11:40:00,85.03,85.04,85.02,85.04,68198.0,75.8107,75.8196,75.8018,75.8196,68198.0
2021-10-26 11:45:00,85.04,85.04,85.01,85.01,230521.0,75.8196,75.8196,75.7929,75.7929,230521.0
2021-10-26 11:50:00,85.02,85.02,85.0,85.0,81278.0,75.8018,75.8018,75.784,75.784,81278.0
2021-10-26 11:55:00,85.0,85.02,85.0,85.01,51742.0,75.784,75.8018,75.784,75.7929,51742.0
2021-10-26 12:00:00,85.01,85.03,85.01,85.02,22425.0,75.7929,75.8107,75.7929,75.8018,22425.0
2021-10-26 12:05:00,85.03,85.05,85.02,85.04,91129.0,75.8107,75.8286,75.8018,75.8196,91129.0
2021-10-26 12:10:00,85.05,85.05,85.04,85.04,45587.0,75.8286,75.8286,75.8196,75.8196,45587.0
2021-10-26 12:15:00,85.05,85.05,85.04,85.05,44578.0,75.8286,75.8286,75.8196,75.8286,44578.0
2021-10-26 12:20:00,85.05,85.08,85.05,85.07,135894.0,75.8286,75.8553,75.8286,75.8464,135894.0
2021-10-26 12:25:00,85.07,85.08,85.06,85.06,17714.0,75.8464,75.8553,75.8375,75.8375,17714.0
2021-10-26 12:30:00,85.06,85.07,85.05,85.06,36051.0,75.8375,75.8464,75.8286,75.8375,36051.0
2021-10-26 12:35:00,85.07,85.08,85.06,85.08,33568.0,75.8464,75.8553,75.8375,75.8553,33568.0
2021-10-26 12:40:00,85.08,85.08,85.07,85.08,48076.0,75.8553,75.8553,75.8464,75.8553,48076.0
2021-10-26 12:45:00,85.08,85.09,85.08,85.09,49539.0,75.8553,75.8642,75.8553,75.8642,49539.0
2021-10-26 12:50:00,85.09,85.1,85.08,85.09,40321.0,75.8642,75.8731,75.8553,75.8642,40321.0
2021-10-26 12:55:00,85.08,85.09,85.08,85.09,50448.0,75.8553,75.8642,75.8553,75.8642,50448.0
2021-10-26 13:00:00,85.09,85.1,85.08,85.1,47400.0,75.8642,75.8731,75.8553,75.8731,47400.0
2021-10-26 13:05:00,85.1,85.11,85.09,85.11,94112.0,75.8731,75.8821,75.8642,75.8821,94112.0
2021-10-26 13:10:00,85.11,85.12,85.1,85.12,82691.0,75.8821,75.891,75.8731,75.891,82691.0
2021-10-26 13:15:00,85.12,85.13,85.1,85.1,62375.0,75.891,75.8999,75.8731,75.8731,62375.0
2021-10-26 13:20:00,85.11,85.12,85.1,85.11,32785.0,75.8821,75.891,75.8731,75.8821,32785.0
2021-10-26 13:25:00,85.12,85.12,85.11,85.11,14965.0,75.891,75.891,75.8821,75.8821,14965.0
2021-10-26 13:30:00,85.12,85.12,85.11,85.12,90542.0,75.891,75.891,75.8821,75.891,90542.0
2021-10-26 13:35:00,85.12,85.12,85.11,85.12,40605.0,75.891,75.891,75.8821,75.891,40605.0
2021-10-26 13:40:00,85.12,85.12,85.11,85.11,24366.0,75.891,75.891,75.8821,75.8821,24366.0
2021-10-26 13:45:00,85.12,85.12,85.1,85.12,78719.0,75.891,75.891,75.8731,75.891,78719.0
2021-10-26 13:50:00,85.12,85.12,85.1,85.11,15249.0,75.891,75.891,75.8731,75.8821,15249.0
2021-10-26 13:55:00,85.11,85.11,85.1,85.1,18127.0,75.8821,75.8821,75.8731,75.8731,18127.0
2021-10-26 14:00:00,85.11,85.11,85.1,85.1,137786.0,75.8821,75.8821,75.8731,75.8731,137786.0
2021-10-26 14:05:00,85.11,85.11,85.09,85.09,26136.0,75.8821,75.8821,75.8642,75.8642,26136.0
2021-10-26 14:10:00,85.09,85.1,85.08,85.09,45104.0,75.8642,75.8731,75.8553,75.8642,45104.0
2021-10-26 14:15:00,85.09,85.1,85.08,85.09,149849.0,75.8642,75.8731,75.8553,75.8642,149849.0
2021-10-26 14:20:00,85.09,85.1,85.09,85.1,29198.0,75.8642,75.8731,75.8642,75.8731,29198.0
2021-10-26 14:25:00,85.1,85.12,85.09,85.12,46130.0,75.8731,75.891,75.8642,75.891,46130.0
2021-10-26 14:30:00,85.11,85.12,85.11,85.12,18059.0,75.8821,75.891,75.8821,75.891,18059.0
2021-10-26 14:35:00,85.11,85.14,85.11,85.14,139186.0,75.8821,75.9088,75.8821,75.9088,139186.0
2021-10-26 14:40:00,85.13,85.14,85.13,85.13,93230.0,75.8999,75.9088,75.8999,75.8999,93230.0
2021-10-26 14:45:00,85.14,85.15,85.13,85.14,139972.0,75.9088,75.9177,75.8999,75.9088,139972.0
2021-10-26 14:50:00,85.14,85.14,85.13,85.13,30526.0,75.9088,75.9088,75.8999,75.8999,30526.0
2021-10-26 14:55:00,85.13,85.14,85.12,85.13,152965.0,75.8999,75.9088,75.891,75.8999,152965.0
2021-10-26 15:00:00,85.12,85.14,85.12,85.13,40473.0,75.891,75.9088,75.891,75.8999,40473.0
2021-10-26 15:05:00,85.14,85.14,85.13,85.14,52846.0,75.9088,75.9088,75.8999,75.9088,52846.0
2021-10-26 15:10:00,85.14,85.14,85.13,85.14,126817.0,75.9088,75.9088,75.8999,75.9088,126817.0
2021-10-26 15:15:00,85.14,85.14,85.13,85.14,25948.0,75.9088,75.9088,75.8999,75.9088,25948.0
2021-10-26 15:20:00,85.14,85.14,85.13,85.13,48824.0,75.9088,75.9088,75.8999,75.8999,48824.0
2021-10-26 15:25:00,85.13,85.14,85.13,85.13,33687.0,75.8999,75.9088,75.8999,75.8999,33687.0
2021-10-26 15:30:00,85.13,85.14,85.12,85.13,41966.0,75.8999,75.9088,75.891,75.8999,41966.0
2021-10-26 15:35:00,85.13,85.13,85.12,85.13,18656.0,75.8999,75.8999,75.891,75.8999,18656.0
2021-10-26 15:40:00,85.14,85.14,85.13,85.13,12014.0,75.9088,75.9088,75.8999,75.8999,12014.0
2021-10-26 15:45:00,85.13,85.14,85.13,85.13,19864.0,75.8999,75.9088,75.8999,75.8999,19864.0
2021-10-26 15:50:00,85.14,85.15,85.13,85.15,24150.0,75.9088,75.9177,75.8999,75.9177,24150.0
2021-10-26 15:55:00,85.15,85.16,85.14,85.15,140635.0,75.9177,75.9266,75.9088,75.9177,140635.0
2021-10-27 09:30:00,85.31,85.38,85.31,85.38,237099.0,76.0604,76.1228,76.0604,76.1228,237099.0
2021-10-27 09:35:00,85.38,85.4,85.37,85.4,151959.0,76.1228,76.1406,76.1139,76.1406,151959.0
2021-10-27 09:40:00,85.39,85.4,85.38,85.4,69777.0,76.1317,76.1406,76.1228,76.1406,69777.0
2021-10-27 09:45:00,85.4,85.41,85.37,85.38,94155.0,76.1406,76.1495,76.1139,76.1228,94155.0
2021-10-27 09:50:00,85.39,85.4,85.38,85.39,85642.0,76.1317,76.1406,76.1228,76.1317,85642.0
2021-10-27 09:55:00,85.39,85.39,85.37,85.38,78748.0,76.1317,76.1317,76.1139,76.1228,78748.0
2021-10-27 10:00:00,85.37,85.37,85.3,85.31,146889.0,76.1139,76.1139,76.0515,76.0604,146889.0
2021-10-27 10:05:00,85.32,85.32,85.27,85.3,85323.0,76.0693,76.0693,76.0247,76.0515,85323.0
2021-10-27 10:10:00,85.3,85.3,85.26,85.28,57232.0,76.0515,76.0515,76.0158,76.0336,57232.0
2021-10-27 10:15:00,85.28,85.28,85.19,85.25,134773.0,76.0336,76.0336,75.9534,76.0069,134773.0
2021-10-27 10:20:00,85.25,85.29,85.24,85.29,75098.0,76.0069,76.0425,75.998,76.0425,75098.0
2021-10-27 10:25:00,85.28,85.33,85.28,85.33,149094.0,76.0336,76.0782,76.0336,76.0782,149094.0
2021-10-27 10:30:00,85.33,85.36,85.29,85.31,146802.0,76.0782,76.1049,76.0425,76.0604,146802.0
2021-10-27 10:35:00,85.32,85.35,85.3,85.35,135673.0,76.0693,76.096,76.0515,76.096,135673.0
2021-10-27 10:40:00,85.34,85.38,85.34,85.38,121668.0,76.0871,76.1228,76.0871,76.1228,121668.0
2021-10-27 10:45:00,85.38,85.4,85.37,85.39,117764.0,76.1228,76.1406,76.1139,76.1317,117764.0
2021-10-27 10:50:00,85.39,85.4,85.38,85.39,78992.0,76.1317,76.1406,76.1228,76.1317,78992.0
2021-10-27 10:55:00,85.39,85.4,85.34,85.35,155589.0,76.1317,76.1406,76.0871,76.096,155589.0
2021-10-27 11:00:00,85.35,85.37,85.34,85.35,64386.0,76.096,76.1139,76.0871,76.096,64386.0
2021-10-27 11:05:00,85.36,85.36,85.34,85.34,67433.0,76.1049,76.1049,76.0871,76.0871,67433.0
2021-10-27 11:10:00,85.34,85.35,85.31,85.33,66343.0,76.0871,76.096,76.0604,76.0782,66343.0
2021-10-27 11:15:00,85.34,85.34,85.32,85.33,28102.0,76.0871,76.0871,76.0693,76.0782,28102.0
2021-10-27 11:20:00,85.32,85.36,85.32,85.36,45071.0,76.0693,76.1049,76.0693,76.1049,45071.0
2021-10-27 11:25:00,85.35,85.36,85.34,85.35,88351.0,76.096,76.1049,76.0871,76.096,88351.0
2021-10-27 11:30:00,85.36,85.36,85.33,85.34,119004.0,76.1049,76.1049,76.0782,76.0871,119004.0
2021-10-27 11:35:00,85.33,85.35,85.33,85.34,66701.0,76.0782,76.096,76.0782,76.0871,66701.0
2021-10-27 11:40:00,85.35,85.37,85.34,85.37,97466.0,76.096,76.1139,76.0871,76.1139,97466.0
2021-10-27 11:45:00,85.37,85.39,85.36,85.38,185262.0,76.1139,76.1317,76.1049,76.1228,185262.0
2021-10-27 11:50:00,85.38,85.4,85.37,85.39,34853.0,76.1228,76.1406,76.1139,76.1317,34853.0
2021-10-27 11:55:00,85.39,85.4,85.38,85.38,34849.0,76.1317,76.1406,76.1228,76.1228,34849.0
2021-10-27 12:00:00,85.38,85.45,85.37,85.45,72875.0,76.1228,76.1852,76.1139,76.1852,72875.0
2021-10-27 12:05:00,85.44,85.46,85.43,85.45,31247.0,76.1763,76.1941,76.1674,76.1852,31247.0
2021-10-27 12:10:00,85.45,85.47,85.44,85.47,123826.0,76.1852,76.203,76.1763,76.203,123826.0
2021-10-27 12:15:00,85.47,85.47,85.45,85.45,176410.0,76.203,76.203,76.1852,76.1852,176410.0
2021-10-27 12:20:00,85.45,85.47,85.45,85.46,38395.0,76.1852,76.203,76.1852,76.1941,38395.0
2021-10-27 12:25:00,85.46,85.47,85.44,85.44,110890.0,76.1941,76.203,76.1763,76.1763,110890.0
2021-10-27 12:30:00,85.45,85.46,85.44,85.45,37793.0,76.1852,76.1941,76.1763,76.1852,37793.0
2021-10-27 12:35:00,85.46,85.46,85.44,85.46,26002.0,76.1941,76.1941,76.1763,76.1941,26002.0
2021-10-27 12:40:00,85.47,85.5,85.46,85.5,64097.0,76.203,76.2298,76.1941,76.2298,64097.0
2021-10-27 12:45:00,85.5,85.51,85.49,85.5,43053.0,76.2298,76.2387,76.2208,76.2298,43053.0
2021-10-27 12:50:00,85.5,85.51,85.45,85.47,186981.0,76.2298,76.2387,76.1852,76.203,186981.0
2021-10-27 12:55:00,85.47,85.47,85.42,85.43,46413.0,76.203,76.203,76.1584,76.1674,46413.0
2021-10-27 13:00:00,85.42,85.5,85.42,85.5,307912.0,76.1584,76.2298,76.1584,76.2298,307912.0
2021-10-27 13:05:00,85.5,85.52,85.48,85.49,22375.0,76.2298,76.2476,76.2119,76.2208,22375.0
2021-10-27 13:10:00,85.49,85.5,85.47,85.5,43921.0,76.2208,76.2298,76.203,76.2298,43921.0
2021-10-27 13:15:00,85.5,85.51,85.49,85.49,34450.0,76.2298,76.2387,76.2208,76.2208,34450.0
2021-10-27 13:20:00,85.49,85.51,85.48,85.5,99037.0,76.2208,76.2387,76.2119,76.2298,99037.0
2021-10-27 13:25:00,85.51,85.51,85.49,85.51,16410.0,76.2387,76.2387,76.2208,76.2387,16410.0
2021-10-27 13:30:00,85.51,85.51,85.49,85.5,15828.0,76.2387,76.2387,76.2208,76.2298,15828.0
2021-10-27 13:35:00,85.5,85.5,85.48,85.5,54111.0,76.2298,76.2298,76.2119,76.2298,54111.0
2021-10-27 13:40:00,85.5,85.51,85.48,85.51,30866.0,76.2298,76.2387,76.2119,76.2387,30866.0
2021-10-27 13:45:00,85.51,85.52,85.49,85.52,55408.0,76.2387,76.2476,76.2208,76.2476,55408.0
2021-10-27 13:50:00,85.52,85.53,85.51,85.53,39531.0,76.2476,76.2565,76.2387,76.2565,39531.0
2021-10-27 13:55:00,85.53,85.55,85.52,85.54,80096.0,76.2565,76.2743,76.2476,76.2654,80096.0
2021-10-27 14:00:00,85.53,85.53,85.51,85.53,65002.0,76.2565,76.2565,76.2387,76.2565,65002.0
2021-10-27 14:05:00,85.53,85.54,85.52,85.53,25275.0,76.2565,76.2654,76.2476,76.2565,25275.0
2021-10-27 14:10:00,85.53,85.54,85.52,85.53,53105.0,76.2565,76.2654,76.2476,76.2565,53105.0
2021-10-27 14:15:00,85.54,85.54,85.52,85.53,22590.0,76.2654,76.2654,76.2476,76.2565,22590.0
2021-10-27 14:20:00,85.53,85.55,85.52,85.54,21278.0,76.2565,76.2743,76.2476,76.2654,21278.0
2021-10-27 14:25:00,85.54,85.57,85.53,85.56,41673.0,76.2654,76.2922,76.2565,76.2833,41673.0
2021-10-27 14:30:00,85.56,85.57,85.55,85.56,34012.0,76.2833,76.2922,76.2743,76.2833,34012.0
2021-10-27 14:35:00,85.56,85.59,85.55,85.58,94084.0,76.2833,76.31,76.2743,76.3011,94084.0
2021-10-27 14:40:00,85.57,85.58,85.55,85.56,49118.0,76.2922,76.3011,76.2743,76.2833,49118.0
2021-10-27 14:45:00,85.56,85.56,85.54,85.55,59037.0,76.2833,76.2833,76.2654,76.2743,59037.0
2021-10-27 14:50:00,85.55,85.56,85.54,85.55,23622.0,76.2743,76.2833,76.2654,76.2743,23622.0
2021-10-27 14:55:00,85.55,85.55,85.52,85.54,93822.0,76.2743,76.2743,76.2476,76.2654,93822.0
2021-10-27 15:00:00,85.53,85.53,85.49,85.5,30520.0,76.2565,76.2565,76.2208,76.2298,30520.0
2021-10-27 15:05:00,85.5,85.52,85.49,85.51,40237.0,76.2298,76.2476,76.2208,76.2387,40237.0
2021-10-27 15:10:00,85.51,85.53,85.49,85.5,27651.0,76.2387,76.2565,76.2208,76.2298,27651.0
2021-10-27 15:15:00,85.49,85.51,85.48,85.49,60836.0,76.2208,76.2387,76.2119,76.2208,60836.0
2021-10-27 15:20:00,85.5,85.51,85.49,85.5,59096.0,76.2298,76.2387,76.2208,76.2298,59096.0
2021-10-27 15:25:00,85.5,85.51,85.48,85.51,67526.0,76.2298,76.2387,76.2119,76.2387,67526.0
2021-10-27 15:30:00,85.5,85.5,85.48,85.48,86517.0,76.2298,76.2298,76.2119,76.2119,86517.0
2021-10-27 15:35:00,85.48,85.49,85.45,85.47,60963.0,76.2119,76.2208,76.1852,76.203,60963.0
2021-10-27 15:40:00,85.47,85.47,85.45,85.47,27704.0,76.203,76.203,76.1852,76.203,27704.0
2021-10-27 15:45:00,85.47,85.48,85.46,85.48,64541.0,76.203,76.2119,76.1941,76.2119,64541.0
2021-10-27 15:50:00,85.48,85.5,85.47,85.5,48899.0,76.2119,76.2298,76.203,76.2298,48899.0
2021-10-27 15:55:00,85.5,85.5,85.47,85.48,78521.0,76.2298,76.2298,76.203,76.2119,78521.0
2021-10-28 09:30:00,85.42,85.49,85.42,85.49,190276.0,76.1584,76.2208,76.1584,76.2208,190276.0
2021-10-28 09:35:00,85.5,85.51,85.44,85.44,153087.0,76.2298,76.2387,76.1763,76.1763,153087.0
2021-10-28 09:40:00,85.44,85.44,85.4,85.41,233377.0,76.1763,76.1763,76.1406,76.1495,233377.0
2021-10-28 09:45:00,85.42,85.44,85.37,85.37,80797.0,76.1584,76.1763,76.1139,76.1139,80797.0
2021-10-28 09:50:00,85.37,85.4,85.35,85.38,147022.0,76.1139,76.1406,76.096,76.1228,147022.0
2021-10-28 09:55:00,85.38,85.4,85.36,85.39,104992.0,76.1228,76.1406,76.1049,76.1317,104992.0
2021-10-28 10:00:00,85.38,85.42,85.38,85.39,81327.0,76.1228,76.1584,76.1228,76.1317,81327.0
2021-10-28 10:05:00,85.39,85.43,85.37,85.41,94914.0,76.1317,76.1674,76.1139,76.1495,94914.0
2021-10-28 10:10:00,85.4,85.4,85.35,85.36,43276.0,76.1406,76.1406,76.096,76.1049,43276.0
2021-10-28 10:15:00,85.36,85.37,85.32,85.35,105380.0,76.1049,76.1139,76.0693,76.096,105380.0
2021-10-28 10:20:00,85.36,85.38,85.35,85.37,111560.0,76.1049,76.1228,76.096,76.1139,111560.0
2021-10-28 10:25:00,85.37,85.37,85.32,85.33,67882.0,76.1139,76.1139,76.0693,76.0782,67882.0
2021-10-28 10:30:00,85.33,85.36,85.31,85.34,182877.0,76.0782,76.1049,76.0604,76.0871,182877.0
2021-10-28 10:35:00,85.34,85.37,85.32,85.36,137526.0,76.0871,76.1139,76.0693,76.1049,137526.0
2021-10-28 10:40:00,85.36,85.37,85.33,85.37,117691.0,76.1049,76.1139,76.0782,76.1139,117691.0
2021-10-28 10:45:00,85.37,85.41,85.36,85.41,79220.0,76.1139,76.1495,76.1049,76.1495,79220.0
2021-10-28 10:50:00,85.41,85.42,85.35,85.35,62157.0,76.1495,76.1584,76.096,76.096,62157.0
2021-10-28 10:55:00,85.36,85.39,85.36,85.38,150656.0,76.1049,76.1317,76.1049,76.1228,150656.0
2021-10-28 11:00:00,85.38,85.38,85.36,85.37,120877.0,76.1228,76.1228,76.1049,76.1139,120877.0
2021-10-28 11:05:00,85.38,85.39,85.37,85.39,68653.0,76.1228,76.1317,76.1139,76.1317,68653.0
2021-10-28 11:10:00,85.38,85.42,85.38,85.41,70225.0,76.1228,76.1584,76.1228,76.1495,70225.0
2021-10-28 11:15:00,85.41,85.43,85.4,85.43,185641.0,76.1495,76.1674,76.1406,76.1674,185641.0
2021-10-28 11:20:00,85.43,85.44,85.39,85.42,79056.0,76.1674,76.1763,76.1317,76.1584,79056.0
2021-10-28 11:25:00,85.42,85.45,85.41,85.44,56430.0,76.1584,76.1852,76.1495,76.1763,56430.0
2021-10-28 11:30:00,85.44,85.44,85.42,85.43,66196.0,76.1763,76.1763,76.1584,76.1674,66196.0
2021-10-28 11:35:00,85.42,85.43,85.41,85.42,35039.0,76.1584,76.1674,76.1495,76.1584,35039.0
2021-10-28 11:40:00,85.42,85.42,85.38,85.39,154418.0,76.1584,76.1584,76.1228,76.1317,154418.0
2021-10-28 11:45:00,85.39,85.4,85.38,85.39,114832.0,76.1317,76.1406,76.1228,76.1317,114832.0
2021-10-28 11:50:00,85.39,85.39,85.37,85.38,97258.0,76.1317,76.1317,76.1139,76.1228,97258.0
2021-10-28 11:55:00,85.37,85.39,85.36,85.36,28468.0,76.1139,76.1317,76.1049,76.1049,28468.0
2021-10-28 12:00:00,85.36,85.37,85.35,85.35,38985.0,76.1049,76.1139,76.096,76.096,38985.0
2021-10-28 12:05:00,85.36,85.36,85.35,85.36,141268.0,76.1049,76.1049,76.096,76.1049,141268.0
2021-10-28 12:10:00,85.35,85.36,85.33,85.35,44545.0,76.096,76.1049,76.0782,76.096,44545.0
2021-10-28 12:15:00,85.35,85.38,85.34,85.38,27799.0,76.096,76.1228,76.0871,76.1228,27799.0
2021-10-28 12:20:00,85.37,85.38,85.36,85.37,31904.0,76.1139,76.1228,76.1049,76.1139,31904.0
2021-10-28 12:25:00,85.37,85.39,85.36,85.39,98630.0,76.1139,76.1317,76.1049,76.1317,98630.0
2021-10-28 12:30:00,85.39,85.39,85.38,85.39,84487.0,76.1317,76.1317,76.1228,76.1317,84487.0
2021-10-28 12:35:00,85.39,85.39,85.37,85.38,58670.0,76.1317,76.1317,76.1139,76.1228,58670.0
2021-10-28 12:40:00,85.38,85.39,85.36,85.38,116723.0,76.1228,76.1317,76.1049,76.1228,116723.0
2021-10-28 12:45:00,85.37,85.38,85.36,85.36,24993.0,76.1139,76.1228,76.1049,76.1049,24993.0
2021-10-28 12:50:00,85.37,85.37,85.35,85.37,32961.0,76.1139,76.1139,76.096,76.1139,32961.0
2021-10-28 12:55:00,85.36,85.37,85.34,85.35,137663.0,76.1049,76.1139,76.0871,76.096,137663.0
2021-10-28 13:00:00,85.35,85.36,85.3,85.33,221362.0,76.096,76.1049,76.0515,76.0782,221362.0
2021-10-28 13:05:00,85.33,85.33,85.3,85.31,44370.0,76.0782,76.0782,76.0515,76.0604,44370.0
2021-10-28 13:10:00,85.31,85.32,85.3,85.31,23503.0,76.0604,76.0693,76.0515,76.0604,23503.0
2021-10-28 13:15:00,85.32,85.35,85.32,85.34,34467.0,76.0693,76.096,76.0693,76.0871,34467.0
2021-10-28 13:20:00,85.34,85.34,85.32,85.34,24831.0,76.0871,76.0871,76.0693,76.0871,24831.0
2021-10-28 13:25:00,85.34,85.35,85.32,85.35,25476.0,76.0871,76.096,76.0693,76.096,25476.0
2021-10-28 13:30:00,85.34,85.36,85.34,85.36,67203.0,76.0871,76.1049,76.0871,76.1049,67203.0
2021-10-28 13:35:00,85.36,85.36,85.34,85.36,49840.0,76.1049,76.1049,76.0871,76.1049,49840.0
2021-10-28 13:40:00,85.35,85.36,85.34,85.34,30375.0,76.096,76.1049,76.0871,76.0871,30375.0
2021-10-28 13:45:00,85.34,85.35,85.34,85.35,21271.0,76.0871,76.096,76.0871,76.096,21271.0
2021-10-28 13:50:00,85.34,85.36,85.34,85.36,27026.0,76.0871,76.1049,76.0871,76.1049,27026.0
2021-10-28 13:55:00,85.36,85.37,85.35,85.36,43091.0,76.1049,76.1139,76.096,76.1049,43091.0
2021-10-28 14:00:00,85.37,85.38,85.36,85.38,79941.0,76.1139,76.1228,76.1049,76.1228,79941.0
2021-10-28 14:05:00,85.38,85.38,85.37,85.38,37268.0,76.1228,76.1228,76.1139,76.1228,37268.0
2021-10-28 14:10:00,85.37,85.38,85.37,85.38,41900.0,76.1139,76.1228,76.1139,76.1228,41900.0
2021-10-28 14:15:00,85.37,85.38,85.35,85.36,23396.0,76.1139,76.1228,76.096,76.1049,23396.0
2021-10-28 14:20:00,85.35,85.35,85.33,85.34,106340.0,76.096,76.096,76.0782,76.0871,106340.0
2021-10-28 14:25:00,85.34,85.37,85.34,85.37,111533.0,76.0871,76.1139,76.0871,76.1139,111533.0
2021-10-28 14:30:00,85.37,85.37,85.35,85.36,19980.0,76.1139,76.1139,76.096,76.1049,19980.0
2021-10-28 14:35:00,85.35,85.37,85.35,85.36,20631.0,76.096,76.1139,76.096,76.1049,20631.0
2021-10-28 14:40:00,85.37,85.38,85.36,85.37,46237.0,76.1139,76.1228,76.1049,76.1139,46237.0
2021-10-28 14:45:00,85.37,85.37,85.36,85.37,18584.0,76.1139,76.1139,76.1049,76.1139,18584.0
2021-10-28 14:50:00,85.37,85.37,85.35,85.37,93836.0,76.1139,76.1139,76.096,76.1139,93836.0
2021-10-28 14:55:00,85.37,85.38,85.36,85.37,87169.0,76.1139,76.1228,76.1049,76.1139,87169.0
2021-10-28 15:00:00,85.37,85.38,85.37,85.38,29393.0,76.1139,76.1228,76.1139,76.1228,29393.0
2021-10-28 15:05:00,85.38,85.38,85.37,85.38,36906.0,76.1228,76.1228,76.1139,76.1228,36906.0
2021-10-28 15:10:00,85.38,85.39,85.37,85.37,42366.0,76.1228,76.1317,76.1139,76.1139,42366.0
2021-10-28 15:15:00,85.37,85.38,85.36,85.36,40914.0,76.1139,76.1228,76.1049,76.1049,40914.0
2021-10-28 15:20:00,85.37,85.38,85.36,85.37,35301.0,76.1139,76.1228,76.1049,76.1139,35301.0
2021-10-28 15:25:00,85.37,85.38,85.37,85.38,171899.0,76.1139,76.1228,76.1139,76.1228,171899.0
2021-10-28 15:30:00,85.38,85.38,85.36,85.37,25901.0,76.1228,76.1228,76.1049,76.1139,25901.0
2021-10-28 15:35:00,85.36,85.37,85.35,85.35,42126.0,76.1049,76.1139,76.096,76.096,42126.0
2021-10-28 15:40:00,85.36,85.37,85.35,85.36,49145.0,76.1049,76.1139,76.096,76.1049,49145.0
2021-10-28 15:45:00,85.36,85.37,85.35,85.36,22892.0,76.1049,76.1139,76.096,76.1049,22892.0
2021-10-28 15:50:00,85.37,85.37,85.36,85.37,32529.0,76.1139,76.1139,76.1049,76.1139,32529.0
2021-10-28 15:55:00,85.37,85.37,85.36,85.36,171003.0,76.1139,76.1139,76.1049,76.1049,171003.0
2021-10-29 09:30:00,85.16,85.18,85.14,85.15,181009.0,75.9266,75.9445,75.9088,75.9177,181009.0
2021-10-29 09:35:00,85.16,85.17,85.12,85.17,149278.0,75.9266,75.9355,75.891,75.9355,149278.0
2021-10-29 09:40:00,85.17,85.18,85.16,85.17,87409.0,75.9355,75.9445,75.9266,75.9355,87409.0
2021-10-29 09:45:00,85.17,85.17,85.13,85.14,116629.0,75.9355,75.9355,75.8999,75.9088,116629.0
2021-10-29 09:50:00,85.14,85.2,85.13,85.2,53221.0,75.9088,75.9623,75.8999,75.9623,53221.0
2021-10-29 09:55:00,85.2,85.21,85.18,85.2,143665.0,75.9623,75.9712,75.9445,75.9623,143665.0
2021-10-29 10:00:00,85.19,85.26,85.18,85.25,62588.0,75.9534,76.0158,75.9445,76.0069,62588.0
2021-10-29 10:05:00,85.25,85.29,85.24,85.29,96652.0,76.0069,76.0425,75.998,76.0425,96652.0
2021-10-29 10:10:00,85.29,85.3,85.25,85.26,85387.0,76.0425,76.0515,76.0069,76.0158,85387.0
2021-10-29 10:15:00,85.26,85.27,85.25,85.26,83450.0,76.0158,76.0247,76.0069,76.0158,83450.0
2021-10-29 10:20:00,85.27,85.31,85.26,85.3,70317.0,76.0247,76.0604,76.0158,76.0515,70317.0
2021-10-29 10:25:00,85.3,85.31,85.28,85.3,104981.0,76.0515,76.0604,76.0336,76.0515,104981.0
2021-10-29 10:30:00,85.31,85.33,85.27,85.33,83274.0,76.0604,76.0782,76.0247,76.0782,83274.0
2021-10-29 10:35:00,85.33,85.34,85.31,85.34,145323.0,76.0782,76.0871,76.0604,76.0871,145323.0
2021-10-29 10:40:00,85.33,85.35,85.32,85.35,94289.0,76.0782,76.096,76.0693,76.096,94289.0
2021-10-29 10:45:00,85.34,85.35,85.29,85.3,51895.0,76.0871,76.096,76.0425,76.0515,51895.0
2021-10-29 10:50:00,85.29,85.32,85.29,85.31,68865.0,76.0425,76.0693,76.0425,76.0604,68865.0
2021-10-29 10:55:00,85.31,85.33,85.3,85.32,78688.0,76.0604,76.0782,76.0515,76.0693,78688.0
2021-10-29 11:00:00,85.33,85.33,85.3,85.31,44946.0,76.0782,76.0782,76.0515,76.0604,44946.0
2021-10-29 11:05:00,85.31,85.31,85.26,85.27,76549.0,76.0604,76.0604,76.0158,76.0247,76549.0
2021-10-29 11:10:00,85.28,85.3,85.27,85.28,40708.0,76.0336,76.0515,76.0247,76.0336,40708.0
2021-10-29 11:15:00,85.28,85.3,85.27,85.29,25997.0,76.0336,76.0515,76.0247,76.0425,25997.0
2021-10-29 11:20:00,85.3,85.34,85.29,85.34,55552.0,76.0515,76.0871,76.0425,76.0871,55552.0
2021-10-29 11:25:00,85.33,85.35,85.32,85.33,119934.0,76.0782,76.096,76.0693,76.0782,119934.0
2021-10-29 11:30:00,85.33,85.33,85.31,85.32,20559.0,76.0782,76.0782,76.0604,76.0693,20559.0
2021-10-29 11:35:00,85.31,85.33,85.3,85.31,39410.0,76.0604,76.0782,76.0515,76.0604,39410.0
2021-10-29 11:40:00,85.31,85.34,85.3,85.33,39981.0,76.0604,76.0871,76.0515,76.0782,39981.0
2021-10-29 11:45:00,85.33,85.33,85.31,85.32,65330.0,76.0782,76.0782,76.0604,76.0693,65330.0
2021-10-29 11:50:00,85.32,85.34,85.32,85.33,80351.0,76.0693,76.0871,76.0693,76.0782,80351.0
2021-10-29 11:55:00,85.33,85.34,85.32,85.33,72868.0,76.0782,76.0871,76.0693,76.0782,72868.0
2021-10-29 12:00:00,85.33,85.36,85.33,85.35,47337.0,76.0782,76.1049,76.0782,76.096,47337.0
2021-10-29 12:05:00,85.35,85.36,85.33,85.34,32508.0,76.096,76.1049,76.0782,76.0871,32508.0
2021-10-29 12:10:00,85.34,85.35,85.31,85.31,34070.0,76.0871,76.096,76.0604,76.0604,34070.0
2021-10-29 12:15:00,85.31,85.34,85.31,85.34,12526.0,76.0604,76.0871,76.0604,76.0871,12526.0
2021-10-29 12:20:00,85.33,85.35,85.33,85.34,18702.0,76.0782,76.096,76.0782,76.0871,18702.0
2021-10-29 12:25:00,85.33,85.35,85.33,85.34,9567.0,76.0782,76.096,76.0782,76.0871,9567.0
2021-10-29 12:30:00,85.33,85.34,85.32,85.34,20482.0,76.0782,76.0871,76.0693,76.0871,20482.0
2021-10-29 12:35:00,85.34,85.34,85.31,85.31,27509.0,76.0871,76.0871,76.0604,76.0604,27509.0
2021-10-29 12:40:00,85.31,85.32,85.31,85.32,33166.0,76.0604,76.0693,76.0604,76.0693,33166.0
2021-10-29 12:45:00,85.32,85.34,85.32,85.32,39511.0,76.0693,76.0871,76.0693,76.0693,39511.0
2021-10-29 12:50:00,85.33,85.34,85.32,85.34,31223.0,76.0782,76.0871,76.0693,76.0871,31223.0
2021-10-29 12:55:00,85.34,85.34,85.31,85.31,32512.0,76.0871,76.0871,76.0604,76.0604,32512.0
2021-10-29 13:00:00,85.31,85.33,85.31,85.32,30260.0,76.0604,76.0782,76.0604,76.0693,30260.0
2021-10-29 13:05:00,85.33,85.33,85.31,85.33,39905.0,76.0782,76.0782,76.0604,76.0782,39905.0
2021-10-29 13:10:00,85.33,85.35,85.33,85.35,25549.0,76.0782,76.096,76.0782,76.096,25549.0
2021-10-29 13:15:00,85.34,85.35,85.34,85.34,39160.0,76.0871,76.096,76.0871,76.0871,39160.0
2021-10-29 13:20:00,85.34,85.35,85.34,85.34,15352.0,76.0871,76.096,76.0871,76.0871,15352.0
2021-10-29 13:25:00,85.35,85.35,85.31,85.32,32197.0,76.096,76.096,76.0604,76.0693,32197.0
2021-10-29 13:30:00,85.33,85.33,85.32,85.33,61036.0,76.0782,76.0782,76.0693,76.0782,61036.0
2021-10-29 13:35:00,85.33,85.33,85.31,85.32,113242.0,76.0782,76.0782,76.0604,76.0693,113242.0
2021-10-29 13:40:00,85.33,85.33,85.31,85.31,272317.0,76.0782,76.0782,76.0604,76.0604,272317.0
2021-10-29 13:45:00,85.31,85.33,85.31,85.31,68793.0,76.0604,76.0782,76.0604,76.0604,68793.0
2021-10-29 13:50:00,85.32,85.33,85.31,85.33,123457.0,76.0693,76.0782,76.0604,76.0782,123457.0
2021-10-29 13:55:00,85.33,85.33,85.31,85.32,66837.0,76.0782,76.0782,76.0604,76.0693,66837.0
2021-10-29 14:00:00,85.33,85.33,85.31,85.31,127423.0,76.0782,76.0782,76.0604,76.0604,127423.0
2021-10-29 14:05:00,85.32,85.33,85.31,85.31,119380.0,76.0693,76.0782,76.0604,76.0604,119380.0
2021-10-29 14:10:00,85.31,85.34,85.31,85.33,89172.0,76.0604,76.0871,76.0604,76.0782,89172.0
2021-10-29 14:15:00,85.33,85.34,85.33,85.33,218536.0,76.0782,76.0871,76.0782,76.0782,218536.0
2021-10-29 14:20:00,85.33,85.34,85.31,85.31,73709.0,76.0782,76.0871,76.0604,76.0604,73709.0
2021-10-29 14:25:00,85.31,85.33,85.31,85.31,70414.0,76.0604,76.0782,76.0604,76.0604,70414.0
2021-10-29 14:30:00,85.32,85.34,85.31,85.34,129353.0,76.0693,76.0871,76.0604,76.0871,129353.0
2021-10-29 14:35:00,85.34,85.34,85.33,85.34,70866.0,76.0871,76.0871,76.0782,76.0871,70866.0
2021-10-29 14:40:00,85.34,85.34,85.32,85.33,349254.0,76.0871,76.0871,76.0693,76.0782,349254.0
2021-10-29 14:45:00,85.33,85.35,85.32,85.35,41363.0,76.0782,76.096,76.0693,76.096,41363.0
2021-10-29 14:50:00,85.34,85.37,85.34,85.37,46297.0,76.0871,76.1139,76.0871,76.1139,46297.0
2021-10-29 14:55:00,85.36,85.37,85.34,85.36,49833.0,76.1049,76.1139,76.0871,76.1049,49833.0
2021-10-29 15:00:00,85.36,85.38,85.35,85.37,39434.0,76.1049,76.1228,76.096,76.1139,39434.0
2021-10-29 15:05:00,85.37,85.39,85.36,85.39,29829.0,76.1139,76.1317,76.1049,76.1317,29829.0
2021-10-29 15:10:00,85.39,85.41,85.38,85.41,78499.0,76.1317,76.1495,76.1228,76.1495,78499.0
2021-10-29 15:15:00,85.41,85.41,85.39,85.41,41762.0,76.1495,76.1495,76.1317,76.1495,41762.0
2021-10-29 15:20:00,85.41,85.41,85.4,85.41,34493.0,76.1495,76.1495,76.1406,76.1495,34493.0
2021-10-29 15:25:00,85.41,85.41,85.4,85.4,24486.0,76.1495,76.1495,76.1406,76.1406,24486.0
2021-10-29 15:30:00,85.41,85.43,85.4,85.42,53749.0,76.1495,76.1674,76.1406,76.1584,53749.0
2021-10-29 15:35:00,85.42,85.44,85.42,85.44,59948.0,76.1584,76.1763,76.1584,76.1763,59948.0
2021-10-29 15:40:00,85.44,85.44,85.43,85.43,34288.0,76.1763,76.1763,76.1674,76.1674,34288.0
2021-10-29 15:45:00,85.43,85.44,85.41,85.42,92133.0,76.1674,76.1763,76.1495,76.1584,92133.0
2021-10-29 15:50:00,85.42,85.42,85.39,85.39,68410.0,76.1584,76.1584,76.1317,76.1317,68410.0
2021-10-29 15:55:00,85.38,85.39,85.33,85.34,234330.0,76.1228,76.1317,76.0782,76.0871,234330.0
2021-11-01 09:30:00,85.02,85.02,84.98,85.0,234205.0,75.9211,75.9211,75.8854,75.9032,234205.0
2021-11-01 09:35:00,85.0,85.02,85.0,85.0,93009.0,75.9032,75.9211,75.9032,75.9032,93009.0
2021-11-01 09:40:00,85.01,85.01,84.98,85.0,52124.0,75.9121,75.9121,75.8854,75.9032,52124.0
2021-11-01 09:45:00,84.99,85.02,84.99,85.01,31277.0,75.8943,75.9211,75.8943,75.9121,31277.0
2021-11-01 09:50:00,85.01,85.03,85.0,85.03,62036.0,75.9121,75.93,75.9032,75.93,62036.0
2021-11-01 09:55:00,85.03,85.03,85.0,85.02,93416.0,75.93,75.93,75.9032,75.9211,93416.0
2021-11-01 10:00:00,85.02,85.05,85.01,85.02,191806.0,75.9211,75.9479,75.9121,75.9211,191806.0
2021-11-01 10:05:00,85.02,85.04,85.01,85.03,108606.0,75.9211,75.9389,75.9121,75.93,108606.0
2021-11-01 10:10:00,85.03,85.04,85.02,85.03,19237.0,75.93,75.9389,75.9211,75.93,19237.0
2021-11-01 10:15:00,85.03,85.04,85.02,85.03,40548.0,75.93,75.9389,75.9211,75.93,40548.0
2021-11-01 10:20:00,85.03,85.06,85.02,85.04,25829.0,75.93,75.9568,75.9211,75.9389,25829.0
2021-11-01 10:25:00,85.04,85.06,85.03,85.06,82123.0,75.9389,75.9568,75.93,75.9568,82123.0
2021-11-01 10:30:00,85.05,85.08,85.05,85.06,36521.0,75.9479,75.9747,75.9479,75.9568,36521.0
2021-11-01 10:35:00,85.06,85.08,85.05,85.07,54725.0,75.9568,75.9747,75.9479,75.9657,54725.0
2021-11-01 10:40:00,85.06,85.07,85.04,85.06,15598.0,75.9568,75.9657,75.9389,75.9568,15598.0
2021-11-01 10:45:00,85.06,85.07,85.06,85.06,32691.0,75.9568,75.9657,75.9568,75.9568,32691.0
2021-11-01 10:50:00,85.06,85.07,85.05,85.06,16868.0,75.9568,75.9657,75.9479,75.9568,16868.0
2021-11-01 10:55:00,85.06,85.06,85.04,85.06,65781.0,75.9568,75.9568,75.9389,75.9568,65781.0
2021-11-01 11:00:00,85.06,85.07,85.05,85.05,28326.0,75.9568,75.9657,75.9479,75.9479,28326.0
2021-11-01 11:05:00,85.05,85.06,85.03,85.04,130085.0,75.9479,75.9568,75.93,75.9389,130085.0
2021-11-01 11:10:00,85.03,85.05,85.02,85.05,96957.0,75.93,75.9479,75.9211,75.9479,96957.0
2021-11-01 11:15:00,85.04,85.05,85.03,85.04,31336.0,75.9389,75.9479,75.93,75.9389,31336.0
2021-11-01 11:20:00,85.03,85.08,85.02,85.06,69160.0,75.93,75.9747,75.9211,75.9568,69160.0
2021-11-01 11:25:00,85.06,85.07,85.03,85.04,69466.0,75.9568,75.9657,75.93,75.9389,69466.0
2021-11-01 11:30:00,85.03,85.06,85.03,85.05,45141.0,75.93,75.9568,75.93,75.9479,45141.0
2021-11-01 11:35:00,85.04,85.06,85.04,85.05,35101.0,75.9389,75.9568,75.9389,75.9479,35101.0
2021-11-01 11:40:00,85.04,85.05,85.02,85.04,30935.0,75.9389,75.9479,75.9211,75.9389,30935.0
2021-11-01 11:45:00,85.04,85.05,85.03,85.05,42182.0,75.9389,75.9479,75.93,75.9479,42182.0
2021-11-01 11:50:00,85.04,85.06,85.04,85.06,116332.0,75.9389,75.9568,75.9389,75.9568,116332.0
2021-11-01 11:55:00,85.06,85.09,85.06,85.08,38505.0,75.9568,75.9836,75.9568,75.9747,38505.0
2021-11-01 12:00:00,85.08,85.08,85.04,85.06,86688.0,75.9747,75.9747,75.9389,75.9568,86688.0
2021-11-01 12:05:00,85.05,85.06,85.03,85.04,54308.0,75.9479,75.9568,75.93,75.9389,54308.0
2021-11-01 12:10:00,85.04,85.06,85.03,85.05,69582.0,75.9389,75.9568,75.93,75.9479,69582.0
2021-11-01 12:15:00,85.06,85.07,85.05,85.07,32343.0,75.9568,75.9657,75.9479,75.9657,32343.0
2021-11-01 12:20:00,85.06,85.07,85.06,85.06,21813.0,75.9568,75.9657,75.9568,75.9568,21813.0
2021-11-01 12:25:00,85.06,85.08,85.06,85.07,58840.0,75.9568,75.9747,75.9568,75.9657,58840.0
2021-11-01 12:30:00,85.08,85.08,85.06,85.08,35342.0,75.9747,75.9747,75.9568,75.9747,35342.0
2021-11-01 12:35:00,85.08,85.08,85.06,85.07,112746.0,75.9747,75.9747,75.9568,75.9657,112746.0
2021-11-01 12:40:00,85.07,85.07,85.06,85.06,44239.0,75.9657,75.9657,75.9568,75.9568,44239.0
2021-11-01 12:45:00,85.06,85.07,85.06,85.06,42300.0,75.9568,75.9657,75.9568,75.9568,42300.0
2021-11-01 12:50:00,85.07,85.08,85.06,85.08,69805.0,75.9657,75.9747,75.9568,75.9747,69805.0
2021-11-01 12:55:00,85.08,85.08,85.06,85.08,63443.0,75.9747,75.9747,75.9568,75.9747,63443.0
2021-11-01 13:00:00,85.08,85.1,85.07,85.09,22703.0,75.9747,75.9925,75.9657,75.9836,22703.0
2021-11-01 13:05:00,85.1,85.11,85.09,85.11,29946.0,75.9925,76.0014,75.9836,76.0014,29946.0
2021-11-01 13:10:00,85.1,85.11,85.1,85.11,11318.0,75.9925,76.0014,75.9925,76.0014,11318.0
2021-11-01 13:15:00,85.11,85.12,85.1,85.11,48603.0,76.0014,76.0104,75.9925,76.0014,48603.0
2021-11-01 13:20:00,85.12,85.12,85.11,85.11,26122.0,76.0104,76.0104,76.0014,76.0014,26122.0
2021-11-01 13:25:00,85.11,85.12,85.11,85.12,42241.0,76.0014,76.0104,76.0014,76.0104,42241.0
2021-11-01 13:30:00,85.12,85.13,85.11,85.12,27657.0,76.0104,76.0193,76.0014,76.0104,27657.0
2021-11-01 13:35:00,85.12,85.12,85.11,85.12,39980.0,76.0104,76.0104,76.0014,76.0104,39980.0
2021-11-01 13:40:00,85.12,85.12,85.11,85.12,36950.0,76.0104,76.0104,76.0014,76.0104,36950.0
2021-11-01 13:45:00,85.12,85.13,85.11,85.12,46277.0,76.0104,76.0193,76.0014,76.0104,46277.0
2021-11-01 13:50:00,85.12,85.13,85.12,85.12,13148.0,76.0104,76.0193,76.0104,76.0104,13148.0
2021-11-01 13:55:00,85.13,85.14,85.12,85.13,87151.0,76.0193,76.0282,76.0104,76.0193,87151.0
2021-11-01 14:00:00,85.14,85.16,85.13,85.15,42514.0,76.0282,76.0461,76.0193,76.0372,42514.0
2021-11-01 14:05:00,85.15,85.17,85.15,85.16,17014.0,76.0372,76.055,76.0372,76.0461,17014.0
2021-11-01 14:10:00,85.16,85.18,85.16,85.17,82451.0,76.0461,76.064,76.0461,76.055,82451.0
2021-11-01 14:15:00,85.17,85.18,85.16,85.17,30321.0,76.055,76.064,76.0461,76.055,30321.0
2021-11-01 14:20:00,85.17,85.17,85.15,85.16,39810.0,76.055,76.055,76.0372,76.0461,39810.0
2021-11-01 14:25:00,85.16,85.19,85.16,85.18,32022.0,76.0461,76.0729,76.0461,76.064,32022.0
2021-11-01 14:30:00,85.18,85.19,85.18,85.19,43835.0,76.064,76.0729,76.064,76.0729,43835.0
2021-11-01 14:35:00,85.19,85.19,85.17,85.17,15981.0,76.0729,76.0729,76.055,76.055,15981.0
2021-11-01 14:40:00,85.17,85.18,85.16,85.17,24936.0,76.055,76.064,76.0461,76.055,24936.0
2021-11-01 14:45:00,85.17,85.17,85.15,85.16,70888.0,76.055,76.055,76.0372,76.0461,70888.0
2021-11-01 14:50:00,85.16,85.17,85.15,85.16,44383.0,76.0461,76.055,76.0372,76.0461,44383.0
2021-11-01 14:55:00,85.15,85.16,85.13,85.14,60448.0,76.0372,76.0461,76.0193,76.0282,60448.0
2021-11-01 15:00:00,85.13,85.14,85.11,85.12,97807.0,76.0193,76.0282,76.0014,76.0104,97807.0
2021-11-01 15:05:00,85.12,85.12,85.1,85.11,204880.0,76.0104,76.0104,75.9925,76.0014,204880.0
2021-11-01 15:10:00,85.11,85.11,85.09,85.1,124137.0,76.0014,76.0014,75.9836,75.9925,124137.0
2021-11-01 15:15:00,85.1,85.1,85.09,85.1,35997.0,75.9925,75.9925,75.9836,75.9925,35997.0
2021-11-01 15:20:00,85.09,85.11,85.08,85.09,137588.0,75.9836,76.0014,75.9747,75.9836,137588.0
2021-11-01 15:25:00,85.1,85.11,85.09,85.1,75702.0,75.9925,76.0014,75.9836,75.9925,75702.0
2021-11-01 15:30:00,85.1,85.12,85.1,85.11,148985.0,75.9925,76.0104,75.9925,76.0014,148985.0
2021-11-01 15:35:00,85.11,85.12,85.1,85.11,61189.0,76.0014,76.0104,75.9925,76.0014,61189.0
2021-11-01 15:40:00,85.11,85.13,85.1,85.12,108361.0,76.0014,76.0193,75.9925,76.0104,108361.0
2021-11-01 15:45:00,85.13,85.14,85.12,85.13,120771.0,76.0193,76.0282,76.0104,76.0193,120771.0
2021-11-01 15:50:00,85.14,85.14,85.12,85.14,76910.0,76.0282,76.0282,76.0104,76.0282,76910.0
2021-11-01 15:55:00,85.14,85.18,85.14,85.15,140641.0,76.0282,76.064,76.0282,76.0372,140641.0
2021-11-02 09:30:00,85.22,85.25,85.21,85.23,171979.0,76.0997,76.1265,76.0907,76.1086,171979.0
2021-11-02 09:35:00,85.23,85.24,85.22,85.23,56882.0,76.1086,76.1175,76.0997,76.1086,56882.0
2021-11-02 09:40:00,85.24,85.25,85.23,85.24,20657.0,76.1175,76.1265,76.1086,76.1175,20657.0
2021-11-02 09:45:00,85.23,85.24,85.22,85.23,84313.0,76.1086,76.1175,76.0997,76.1086,84313.0
2021-11-02 09:50:00,85.23,85.24,85.21,85.22,78324.0,76.1086,76.1175,76.0907,76.0997,78324.0
2021-11-02 09:55:00,85.22,85.23,85.21,85.23,47547.0,76.0997,76.1086,76.0907,76.1086,47547.0
2021-11-02 10:00:00,85.23,85.26,85.22,85.24,151272.0,76.1086,76.1354,76.0997,76.1175,151272.0
2021-11-02 10:05:00,85.25,85.25,85.21,85.23,59589.0,76.1265,76.1265,76.0907,76.1086,59589.0
2021-11-02 10:10:00,85.23,85.24,85.22,85.24,59981.0,76.1086,76.1175,76.0997,76.1175,59981.0
2021-11-02 10:15:00,85.23,85.25,85.23,85.25,42349.0,76.1086,76.1265,76.1086,76.1265,42349.0
2021-11-02 10:20:00,85.25,85.26,85.24,85.24,59868.0,76.1265,76.1354,76.1175,76.1175,59868.0
2021-11-02 10:25:00,85.25,85.26,85.23,85.26,59427.0,76.1265,76.1354,76.1086,76.1354,59427.0
2021-11-02 10:30:00,85.26,85.3,85.25,85.3,54878.0,76.1354,76.1711,76.1265,76.1711,54878.0
2021-11-02 10:35:00,85.29,85.32,85.28,85.29,46185.0,76.1622,76.189,76.1533,76.1622,46185.0
2021-11-02 10:40:00,85.29,85.29,85.27,85.28,49369.0,76.1622,76.1622,76.1443,76.1533,49369.0
2021-11-02 10:45:00,85.29,85.31,85.28,85.31,26055.0,76.1622,76.18,76.1533,76.18,26055.0
2021-11-02 10:50:00,85.31,85.32,85.3,85.31,64282.0,76.18,76.189,76.1711,76.18,64282.0
2021-11-02 10:55:00,85.31,85.32,85.28,85.28,160442.0,76.18,76.189,76.1533,76.1533,160442.0
2021-11-02 11:00:00,85.29,85.31,85.28,85.31,38818.0,76.1622,76.18,76.1533,76.18,38818.0
2021-11-02 11:05:00,85.3,85.33,85.3,85.32,34171.0,76.1711,76.1979,76.1711,76.189,34171.0
2021-11-02 11:10:00,85.33,85.35,85.32,85.34,40864.0,76.1979,76.2158,76.189,76.2068,40864.0
2021-11-02 11:15:00,85.34,85.37,85.33,85.37,46052.0,76.2068,76.2336,76.1979,76.2336,46052.0
2021-11-02 11:20:00,85.37,85.39,85.35,85.36,87726.0,76.2336,76.2515,76.2158,76.2247,87726.0
2021-11-02 11:25:00,85.36,85.36,85.34,85.35,78043.0,76.2247,76.2247,76.2068,76.2158,78043.0
2021-11-02 11:30:00,85.34,85.36,85.33,85.33,44875.0,76.2068,76.2247,76.1979,76.1979,44875.0
2021-11-02 11:35:00,85.34,85.34,85.32,85.34,33816.0,76.2068,76.2068,76.189,76.2068,33816.0
2021-11-02 11:40:00,85.33,85.36,85.33,85.35,45312.0,76.1979,76.2247,76.1979,76.2158,45312.0
2021-11-02 11:45:00,85.35,85.37,85.35,85.37,31450.0,76.2158,76.2336,76.2158,76.2336,31450.0
2021-11-02 11:50:00,85.36,85.37,85.34,85.34,36215.0,76.2247,76.2336,76.2068,76.2068,36215.0
2021-11-02 11:55:00,85.35,85.35,85.33,85.34,49228.0,76.2158,76.2158,76.1979,76.2068,49228.0
2021-11-02 12:00:00,85.34,85.35,85.34,85.34,32846.0,76.2068,76.2158,76.2068,76.2068,32846.0
2021-11-02 12:05:00,85.35,85.35,85.31,85.31,111210.0,76.2158,76.2158,76.18,76.18,111210.0
2021-11-02 12:10:00,85.31,85.32,85.3,85.31,55951.0,76.18,76.189,76.1711,76.18,55951.0
2021-11-02 12:15:00,85.31,85.32,85.29,85.3,46300.0,76.18,76.189,76.1622,76.1711,46300.0
2021-11-02 12:20:00,85.29,85.31,85.29,85.3,22577.0,76.1622,76.18,76.1622,76.1711,22577.0
2021-11-02 12:25:00,85.3,85.3,85.28,85.29,21534.0,76.1711,76.1711,76.1533,76.1622,21534.0
2021-11-02 12:30:00,85.29,85.29,85.28,85.29,19815.0,76.1622,76.1622,76.1533,76.1622,19815.0
2021-11-02 12:35:00,85.28,85.29,85.27,85.27,17560.0,76.1533,76.1622,76.1443,76.1443,17560.0
2021-11-02 12:40:00,85.28,85.28,85.27,85.28,57272.0,76.1533,76.1533,76.1443,76.1533,57272.0
2021-11-02 12:45:00,85.28,85.28,85.27,85.28,21661.0,76.1533,76.1533,76.1443,76.1533,21661.0
2021-11-02 12:50:00,85.28,85.3,85.27,85.3,51122.0,76.1533,76.1711,76.1443,76.1711,51122.0
2021-11-02 12:55:00,85.3,85.31,85.3,85.31,21752.0,76.1711,76.18,76.1711,76.18,21752.0
2021-11-02 13:00:00,85.31,85.32,85.31,85.31,21838.0,76.18,76.189,76.18,76.18,21838.0
2021-11-02 13:05:00,85.31,85.32,85.3,85.31,17225.0,76.18,76.189,76.1711,76.18,17225.0
2021-11-02 13:10:00,85.31,85.32,85.3,85.3,30935.0,76.18,76.189,76.1711,76.1711,30935.0
2021-11-02 13:15:00,85.31,85.31,85.3,85.31,9414.0,76.18,76.18,76.1711,76.18,9414.0
2021-11-02 13:20:00,85.31,85.32,85.3,85.31,46024.0,76.18,76.189,76.1711,76.18,46024.0
2021-11-02 13:25:00,85.32,85.33,85.31,85.33,31409.0,76.189,76.1979,76.18,76.1979,31409.0
2021-11-02 13:30:00,85.33,85.33,85.31,85.31,39248.0,76.1979,76.1979,76.18,76.18,39248.0
2021-11-02 13:35:00,85.31,85.33,85.3,85.33,21727.0,76.18,76.1979,76.1711,76.1979,21727.0
2021-11-02 13:40:00,85.33,85.33,85.32,85.33,11763.0,76.1979,76.1979,76.189,76.1979,11763.0
2021-11-02 13:45:00,85.33,85.35,85.33,85.35,19608.0,76.1979,76.2158,76.1979,76.2158,19608.0
2021-11-02 13:50:00,85.35,85.36,85.34,85.34,30916.0,76.2158,76.2247,76.2068,76.2068,30916.0
2021-11-02 13:55:00,85.34,85.35,85.34,85.35,14411.0,76.2068,76.2158,76.2068,76.2158,14411.0
2021-11-02 14:00:00,85.34,85.34,85.32,85.33,23988.0,76.2068,76.2068,76.189,76.1979,23988.0
2021-11-02 14:05:00,85.33,85.34,85.32,85.34,24693.0,76.1979,76.2068,76.189,76.2068,24693.0
2021-11-02 14:10:00,85.34,85.34,85.32,85.32,17547.0,76.2068,76.2068,76.189,76.189,17547.0
2021-11-02 14:15:00,85.33,85.33,85.31,85.33,120991.0,76.1979,76.1979,76.18,76.1979,120991.0
2021-11-02 14:20:00,85.33,85.34,85.31,85.31,25327.0,76.1979,76.2068,76.18,76.18,25327.0
2021-11-02 14:25:00,85.31,85.33,85.31,85.31,27101.0,76.18,76.1979,76.18,76.18,27101.0
2021-11-02 14:30:00,85.31,85.32,85.3,85.31,51334.0,76.18,76.189,76.1711,76.18,51334.0
2021-11-02 14:35:00,85.3,85.32,85.3,85.31,77533.0,76.1711,76.189,76.1711,76.18,77533.0
2021-11-02 14:40:00,85.3,85.31,85.29,85.3,51925.0,76.1711,76.18,76.1622,76.1711,51925.0
2021-11-02 14:45:00,85.3,85.3,85.29,85.3,16230.0,76.1711,76.1711,76.1622,76.1711,16230.0
2021-11-02 14:50:00,85.31,85.31,85.29,85.31,33753.0,76.18,76.18,76.1622,76.18,33753.0
2021-11-02 14:55:00,85.3,85.31,85.3,85.31,51048.0,76.1711,76.18,76.1711,76.18,51048.0
2021-11-02 15:00:00,85.31,85.31,85.3,85.31,63850.0,76.18,76.18,76.1711,76.18,63850.0
2021-11-02 15:05:00,85.3,85.31,85.29,85.29,54226.0,76.1711,76.18,76.1622,76.1622,54226.0
2021-11-02 15:10:00,85.3,85.31,85.29,85.3,60427.0,76.1711,76.18,76.1622,76.1711,60427.0
2021-11-02 15:15:00,85.3,85.3,85.28,85.29,38251.0,76.1711,76.1711,76.1533,76.1622,38251.0
2021-11-02 15:20:00,85.29,85.3,85.28,85.3,78153.0,76.1622,76.1711,76.1533,76.1711,78153.0
2021-11-02 15:25:00,85.3,85.31,85.29,85.31,93797.0,76.1711,76.18,76.1622,76.18,93797.0
2021-11-02 15:30:00,85.31,85.31,85.3,85.31,48503.0,76.18,76.18,76.1711,76.18,48503.0
2021-11-02 15:35:00,85.31,85.32,85.3,85.31,53375.0,76.18,76.189,76.1711,76.18,53375.0
2021-11-02 15:40:00,85.31,85.33,85.31,85.33,82785.0,76.18,76.1979,76.18,76.1979,82785.0
2021-11-02 15:45:00,85.33,85.33,85.31,85.31,99655.0,76.1979,76.1979,76.18,76.18,99655.0
2021-11-02 15:50:00,85.31,85.33,85.31,85.33,25688.0,76.18,76.1979,76.18,76.1979,25688.0
2021-11-02 15:55:00,85.33,85.34,85.32,85.34,81271.0,76.1979,76.2068,76.189,76.2068,81271.0
2021-11-03 09:30:00,85.39,85.41,85.37,85.4,249220.0,76.2515,76.2693,76.2336,76.2604,249220.0
2021-11-03 09:35:00,85.4,85.4,85.37,85.38,30759.0,76.2604,76.2604,76.2336,76.2426,30759.0
2021-11-03 09:40:00,85.39,85.39,85.37,85.38,118286.0,76.2515,76.2515,76.2336,76.2426,118286.0
2021-11-03 09:45:00,85.38,85.38,85.35,85.35,46885.0,76.2426,76.2426,76.2158,76.2158,46885.0
2021-11-03 09:50:00,85.36,85.36,85.34,85.34,41917.0,76.2247,76.2247,76.2068,76.2068,41917.0
2021-11-03 09:55:00,85.35,85.35,85.31,85.31,31712.0,76.2158,76.2158,76.18,76.18,31712.0
2021-11-03 10:00:00,85.31,85.32,85.26,85.29,185821.0,76.18,76.189,76.1354,76.1622,185821.0
2021-11-03 10:05:00,85.29,85.31,85.24,85.25,39308.0,76.1622,76.18,76.1175,76.1265,39308.0
2021-11-03 10:10:00,85.25,85.29,85.24,85.27,64274.0,76.1265,76.1622,76.1175,76.1443,64274.0
2021-11-03 10:15:00,85.27,85.29,85.26,85.26,72063.0,76.1443,76.1622,76.1354,76.1354,72063.0
2021-11-03 10:20:00,85.27,85.29,85.26,85.27,97134.0,76.1443,76.1622,76.1354,76.1443,97134.0
2021-11-03 10:25:00,85.27,85.28,85.26,85.27,38242.0,76.1443,76.1533,76.1354,76.1443,38242.0
2021-11-03 10:30:00,85.27,85.29,85.24,85.25,50652.0,76.1443,76.1622,76.1175,76.1265,50652.0
2021-11-03 10:35:00,85.25,85.27,85.24,85.26,29244.0,76.1265,76.1443,76.1175,76.1354,29244.0
2021-11-03 10:40:00,85.26,85.27,85.25,85.26,101535.0,76.1354,76.1443,76.1265,76.1354,101535.0
2021-11-03 10:45:00,85.26,85.29,85.26,85.29,25155.0,76.1354,76.1622,76.1354,76.1622,25155.0
2021-11-03 10:50:00,85.28,85.28,85.26,85.26,40167.0,76.1533,76.1533,76.1354,76.1354,40167.0
2021-11-03 10:55:00,85.26,85.27,85.22,85.23,28660.0,76.1354,76.1443,76.0997,76.1086,28660.0
2021-11-03 11:00:00,85.25,85.25,85.21,85.22,27372.0,76.1265,76.1265,76.0907,76.0997,27372.0
2021-11-03 11:05:00,85.22,85.24,85.21,85.23,15208.0,76.0997,76.1175,76.0907,76.1086,15208.0
2021-11-03 11:10:00,85.24,85.24,85.22,85.23,27457.0,76.1175,76.1175,76.0997,76.1086,27457.0
2021-11-03 11:15:00,85.23,85.25,85.22,85.24,23144.0,76.1086,76.1265,76.0997,76.1175,23144.0
2021-11-03 11:20:00,85.25,85.27,85.24,85.27,28464.0,76.1265,76.1443,76.1175,76.1443,28464.0
2021-11-03 11:25:00,85.27,85.27,85.26,85.27,21900.0,76.1443,76.1443,76.1354,76.1443,21900.0
2021-11-03 11:30:00,85.27,85.27,85.24,85.24,21113.0,76.1443,76.1443,76.1175,76.1175,21113.0
2021-11-03 11:35:00,85.24,85.25,85.23,85.24,28849.0,76.1175,76.1265,76.1086,76.1175,28849.0
2021-11-03 11:40:00,85.24,85.25,85.23,85.25,36033.0,76.1175,76.1265,76.1086,76.1265,36033.0
2021-11-03 11:45:00,85.25,85.25,85.23,85.24,21688.0,76.1265,76.1265,76.1086,76.1175,21688.0
2021-11-03 11:50:00,85.25,85.26,85.24,85.25,34859.0,76.1265,76.1354,76.1175,76.1265,34859.0
2021-11-03 11:55:00,85.25,85.26,85.23,85.26,34196.0,76.1265,76.1354,76.1086,76.1354,34196.0
2021-11-03 12:00:00,85.26,85.26,85.24,85.25,50629.0,76.1354,76.1354,76.1175,76.1265,50629.0
2021-11-03 12:05:00,85.25,85.27,85.24,85.27,35406.0,76.1265,76.1443,76.1175,76.1443,35406.0
2021-11-03 12:10:00,85.27,85.27,85.26,85.27,140885.0,76.1443,76.1443,76.1354,76.1443,140885.0
2021-11-03 12:15:00,85.26,85.27,85.24,85.25,35973.0,76.1354,76.1443,76.1175,76.1265,35973.0
2021-11-03 12:20:00,85.25,85.27,85.24,85.25,62978.0,76.1265,76.1443,76.1175,76.1265,62978.0
2021-11-03 12:25:00,85.26,85.26,85.24,85.25,25082.0,76.1354,76.1354,76.1175,76.1265,25082.0
2021-11-03 12:30:00,85.25,85.26,85.25,85.26,17640.0,76.1265,76.1354,76.1265,76.1354,17640.0
2021-11-03 12:35:00,85.26,85.27,85.25,85.27,16465.0,76.1354,76.1443,76.1265,76.1443,16465.0
2021-11-03 12:40:00,85.27,85.27,85.26,85.27,18571.0,76.1443,76.1443,76.1354,76.1443,18571.0
2021-11-03 12:45:00,85.27,85.27,85.26,85.27,8793.0,76.1443,76.1443,76.1354,76.1443,8793.0
2021-11-03 12:50:00,85.27,85.27,85.26,85.27,18434.0,76.1443,76.1443,76.1354,76.1443,18434.0
2021-11-03 12:55:00,85.27,85.28,85.26,85.28,8269.0,76.1443,76.1533,76.1354,76.1533,8269.0
2021-11-03 13:00:00,85.28,85.28,85.26,85.26,15484.0,76.1533,76.1533,76.1354,76.1354,15484.0
2021-11-03 13:05:00,85.27,85.27,85.26,85.26,25562.0,76.1443,76.1443,76.1354,76.1354,25562.0
2021-11-03 13:10:00,85.27,85.27,85.26,85.27,26484.0,76.1443,76.1443,76.1354,76.1443,26484.0
2021-11-03 13:15:00,85.28,85.28,85.27,85.28,6740.0,76.1533,76.1533,76.1443,76.1533,6740.0
2021-11-03 13:20:00,85.28,85.28,85.27,85.28,28565.0,76.1533,76.1533,76.1443,76.1533,28565.0
2021-11-03 13:25:00,85.28,85.3,85.27,85.27,136263.0,76.1533,76.1711,76.1443,76.1443,136263.0
2021-11-03 13:30:00,85.27,85.29,85.27,85.29,35651.0,76.1443,76.1622,76.1443,76.1622,35651.0
2021-11-03 13:35:00,85.29,85.29,85.28,85.29,45443.0,76.1622,76.1622,76.1533,76.1622,45443.0
2021-11-03 13:40:00,85.28,85.29,85.28,85.29,25954.0,76.1533,76.1622,76.1533,76.1622,25954.0
2021-11-03 13:45:00,85.29,85.29,85.27,85.28,44965.0,76.1622,76.1622,76.1443,76.1533,44965.0
2021-11-03 13:50:00,85.28,85.29,85.27,85.29,71456.0,76.1533,76.1622,76.1443,76.1622,71456.0
2021-11-03 13:55:00,85.29,85.29,85.26,85.26,56271.0,76.1622,76.1622,76.1354,76.1354,56271.0
2021-11-03 14:00:00,85.26,85.33,85.22,85.28,211965.0,76.1354,76.1979,76.0997,76.1533,211965.0
2021-11-03 14:05:00,85.29,85.3,85.13,85.16,123582.0,76.1622,76.1711,76.0193,76.0461,123582.0
2021-11-03 14:10:00,85.16,85.18,85.11,85.12,54959.0,76.0461,76.064,76.0014,76.0104,54959.0
2021-11-03 14:15:00,85.11,85.12,85.07,85.12,130618.0,76.0014,76.0104,75.9657,76.0104,130618.0
2021-11-03 14:20:00,85.12,85.19,85.11,85.18,53216.0,76.0104,76.0729,76.0014,76.064,53216.0
2021-11-03 14:25:00,85.19,85.19,85.12,85.13,95863.0,76.0729,76.0729,76.0104,76.0193,95863.0
2021-11-03 14:30:00,85.12,85.14,85.09,85.12,231336.0,76.0104,76.0282,75.9836,76.0104,231336.0
2021-11-03 14:35:00,85.13,85.15,85.11,85.14,87145.0,76.0193,76.0372,76.0014,76.0282,87145.0
2021-11-03 14:40:00,85.15,85.16,85.12,85.15,84264.0,76.0372,76.0461,76.0104,76.0372,84264.0
2021-11-03 14:45:00,85.16,85.2,85.15,85.18,68630.0,76.0461,76.0818,76.0372,76.064,68630.0
2021-11-03 14:50:00,85.17,85.23,85.16,85.22,142046.0,76.055,76.1086,76.0461,76.0997,142046.0
2021-11-03 14:55:00,85.22,85.23,85.17,85.18,110800.0,76.0997,76.1086,76.055,76.064,110800.0
2021-11-03 15:00:00,85.18,85.19,85.13,85.13,55412.0,76.064,76.0729,76.0193,76.0193,55412.0
2021-11-03 15:05:00,85.13,85.15,85.12,85.13,145897.0,76.0193,76.0372,76.0104,76.0193,145897.0
2021-11-03 15:10:00,85.12,85.14,85.11,85.13,31324.0,76.0104,76.0282,76.0014,76.0193,31324.0
2021-11-03 15:15:00,85.13,85.15,85.12,85.13,75226.0,76.0193,76.0372,76.0104,76.0193,75226.0
2021-11-03 15:20:00,85.13,85.16,85.13,85.16,100475.0,76.0193,76.0461,76.0193,76.0461,100475.0
2021-11-03 15:25:00,85.15,85.16,85.12,85.14,48969.0,76.0372,76.0461,76.0104,76.0282,48969.0
2021-11-03 15:30:00,85.13,85.15,85.13,85.14,72029.0,76.0193,76.0372,76.0193,76.0282,72029.0
2021-11-03 15:35:00,85.13,85.18,85.13,85.18,35670.0,76.0193,76.064,76.0193,76.064,35670.0
2021-11-03 15:40:00,85.18,85.21,85.18,85.2,41344.0,76.064,76.0907,76.064,76.0818,41344.0
2021-11-03 15:45:00,85.21,85.23,85.19,85.19,59507.0,76.0907,76.1086,76.0729,76.0729,59507.0
2021-11-03 15:50:00,85.2,85.21,85.19,85.2,26979.0,76.0818,76.0907,76.0729,76.0818,26979.0
2021-11-03 15:55:00,85.2,85.21,85.15,85.16,126229.0,76.0818,76.0907,76.0372,76.0461,126229.0
2021-11-04 09:30:00,85.25,85.29,85.24,85.27,142990.0,76.1265,76.1622,76.1175,76.1443,142990.0
2021-11-04 09:35:00,85.28,85.3,85.25,85.28,50193.0,76.1533,76.1711,76.1265,76.1533,50193.0
2021-11-04 09:40:00,85.29,85.32,85.28,85.32,95819.0,76.1622,76.189,76.1533,76.189,95819.0
2021-11-04 09:45:00,85.32,85.32,85.3,85.3,79440.0,76.189,76.189,76.1711,76.1711,79440.0
2021-11-04 09:50:00,85.3,85.32,85.29,85.32,34712.0,76.1711,76.189,76.1622,76.189,34712.0
2021-11-04 09:55:00,85.32,85.34,85.31,85.34,46482.0,76.189,76.2068,76.18,76.2068,46482.0
2021-11-04 10:00:00,85.33,85.34,85.31,85.32,32391.0,76.1979,76.2068,76.18,76.189,32391.0
2021-11-04 10:05:00,85.33,85.33,85.32,85.33,39817.0,76.1979,76.1979,76.189,76.1979,39817.0
2021-11-04 10:10:00,85.33,85.34,85.32,85.34,53480.0,76.1979,76.2068,76.189,76.2068,53480.0
2021-11-04 10:15:00,85.34,85.37,85.33,85.34,154037.0,76.2068,76.2336,76.1979,76.2068,154037.0
2021-11-04 10:20:00,85.34,85.37,85.32,85.37,89606.0,76.2068,76.2336,76.189,76.2336,89606.0
2021-11-04 10:25:00,85.36,85.37,85.36,85.36,59905.0,76.2247,76.2336,76.2247,76.2247,59905.0
2021-11-04 10:30:00,85.37,85.43,85.35,85.42,126274.0,76.2336,76.2872,76.2158,76.2783,126274.0
2021-11-04 10:35:00,85.43,85.44,85.39,85.42,63616.0,76.2872,76.2961,76.2515,76.2783,63616.0
2021-11-04 10:40:00,85.41,85.43,85.4,85.41,71784.0,76.2693,76.2872,76.2604,76.2693,71784.0
2021-11-04 10:45:00,85.4,85.44,85.39,85.44,34654.0,76.2604,76.2961,76.2515,76.2961,34654.0
2021-11-04 10:50:00,85.43,85.44,85.41,85.42,24901.0,76.2872,76.2961,76.2693,76.2783,24901.0
2021-11-04 10:55:00,85.43,85.46,85.42,85.43,95359.0,76.2872,76.314,76.2783,76.2872,95359.0
2021-11-04 11:00:00,85.43,85.44,85.4,85.42,80917.0,76.2872,76.2961,76.2604,76.2783,80917.0
2021-11-04 11:05:00,85.42,85.43,85.39,85.4,65502.0,76.2783,76.2872,76.2515,76.2604,65502.0
2021-11-04 11:10:00,85.4,85.41,85.38,85.39,29372.0,76.2604,76.2693,76.2426,76.2515,29372.0
2021-11-04 11:15:00,85.39,85.42,85.38,85.41,34518.0,76.2515,76.2783,76.2426,76.2693,34518.0
2021-11-04 11:20:00,85.41,85.42,85.4,85.41,326751.0,76.2693,76.2783,76.2604,76.2693,326751.0
2021-11-04 11:25:00,85.41,85.41,85.39,85.41,42807.0,76.2693,76.2693,76.2515,76.2693,42807.0
2021-11-04 11:30:00,85.41,85.41,85.39,85.41,15637.0,76.2693,76.2693,76.2515,76.2693,15637.0
2021-11-04 11:35:00,85.41,85.42,85.4,85.42,33229.0,76.2693,76.2783,76.2604,76.2783,33229.0
2021-11-04 11:40:00,85.42,85.44,85.42,85.44,29719.0,76.2783,76.2961,76.2783,76.2961,29719.0
2021-11-04 11:45:00,85.43,85.45,85.42,85.45,34547.0,76.2872,76.3051,76.2783,76.3051,34547.0
2021-11-04 11:50:00,85.45,85.46,85.43,85.45,64629.0,76.3051,76.314,76.2872,76.3051,64629.0
2021-11-04 11:55:00,85.45,85.45,85.41,85.42,48743.0,76.3051,76.3051,76.2693,76.2783,48743.0
2021-11-04 12:00:00,85.42,85.44,85.41,85.42,21455.0,76.2783,76.2961,76.2693,76.2783,21455.0
2021-11-04 12:05:00,85.42,85.43,85.41,85.42,11111.0,76.2783,76.2872,76.2693,76.2783,11111.0
2021-11-04 12:10:00,85.42,85.42,85.39,85.41,54054.0,76.2783,76.2783,76.2515,76.2693,54054.0
2021-11-04 12:15:00,85.41,85.41,85.4,85.4,42825.0,76.2693,76.2693,76.2604,76.2604,42825.0
2021-11-04 12:20:00,85.4,85.42,85.39,85.4,10998.0,76.2604,76.2783,76.2515,76.2604,10998.0
2021-11-04 12:25:00,85.4,85.4,85.39,85.39,19955.0,76.2604,76.2604,76.2515,76.2515,19955.0
2021-11-04 12:30:00,85.4,85.41,85.39,85.41,32839.0,76.2604,76.2693,76.2515,76.2693,32839.0
2021-11-04 12:35:00,85.41,85.44,85.4,85.44,79607.0,76.2693,76.2961,76.2604,76.2961,79607.0
2021-11-04 12:40:00,85.43,85.43,85.41,85.41,73831.0,76.2872,76.2872,76.2693,76.2693,73831.0
2021-11-04 12:45:00,85.42,85.42,85.4,85.42,88152.0,76.2783,76.2783,76.2604,76.2783,88152.0
2021-11-04 12:50:00,85.42,85.42,85.41,85.42,49665.0,76.2783,76.2783,76.2693,76.2783,49665.0
2021-11-04 12:55:00,85.42,85.42,85.41,85.42,33132.0,76.2783,76.2783,76.2693,76.2783,33132.0
2021-11-04 13:00:00,85.42,85.43,85.41,85.42,27135.0,76.2783,76.2872,76.2693,76.2783,27135.0
2021-11-04 13:05:00,85.42,85.43,85.42,85.42,14196.0,76.2783,76.2872,76.2783,76.2783,14196.0
2021-11-04 13:10:00,85.42,85.43,85.41,85.42,32512.0,76.2783,76.2872,76.2693,76.2783,32512.0
2021-11-04 13:15:00,85.43,85.45,85.42,85.45,29167.0,76.2872,76.3051,76.2783,76.3051,29167.0
2021-11-04 13:20:00,85.45,85.48,85.45,85.47,37119.0,76.3051,76.3318,76.3051,76.3229,37119.0
2021-11-04 13:25:00,85.47,85.48,85.46,85.47,28503.0,76.3229,76.3318,76.314,76.3229,28503.0
2021-11-04 13:30:00,85.46,85.47,85.44,85.45,61133.0,76.314,76.3229,76.2961,76.3051,61133.0
2021-11-04 13:35:00,85.44,85.46,85.44,85.46,34727.0,76.2961,76.314,76.2961,76.314,34727.0
2021-11-04 13:40:00,85.46,85.46,85.45,85.45,51926.0,76.314,76.314,76.3051,76.3051,51926.0
2021-11-04 13:45:00,85.45,85.49,85.45,85.49,61544.0,76.3051,76.3408,76.3051,76.3408,61544.0
2021-11-04 13:50:00,85.49,85.52,85.49,85.5,85695.0,76.3408,76.3676,76.3408,76.3497,85695.0
2021-11-04 13:55:00,85.5,85.51,85.49,85.49,37969.0,76.3497,76.3586,76.3408,76.3408,37969.0
2021-11-04 14:00:00,85.48,85.49,85.46,85.47,17311.0,76.3318,76.3408,76.314,76.3229,17311.0
2021-11-04 14:05:00,85.47,85.47,85.45,85.46,32199.0,76.3229,76.3229,76.3051,76.314,32199.0
2021-11-04 14:10:00,85.45,85.47,85.45,85.46,23869.0,76.3051,76.3229,76.3051,76.314,23869.0
2021-11-04 14:15:00,85.46,85.47,85.46,85.46,125224.0,76.314,76.3229,76.314,76.314,125224.0
2021-11-04 14:20:00,85.46,85.47,85.46,85.47,20419.0,76.314,76.3229,76.314,76.3229,20419.0
2021-11-04 14:25:00,85.47,85.47,85.44,85.45,136052.0,76.3229,76.3229,76.2961,76.3051,136052.0
2021-11-04 14:30:00,85.45,85.46,85.43,85.44,76612.0,76.3051,76.314,76.2872,76.2961,76612.0
2021-11-04 14:35:00,85.44,85.44,85.43,85.44,35075.0,76.2961,76.2961,76.2872,76.2961,35075.0
2021-11-04 14:40:00,85.43,85.44,85.43,85.44,50571.0,76.2872,76.2961,76.2872,76.2961,50571.0
2021-11-04 14:45:00,85.43,85.44,85.42,85.44,70199.0,76.2872,76.2961,76.2783,76.2961,70199.0
2021-11-04 14:50:00,85.44,85.45,85.43,85.44,72595.0,76.2961,76.3051,76.2872,76.2961,72595.0
2021-11-04 14:55:00,85.43,85.44,85.42,85.44,64798.0,76.2872,76.2961,76.2783,76.2961,64798.0
2021-11-04 15:00:00,85.44,85.46,85.43,85.46,49420.0,76.2961,76.314,76.2872,76.314,49420.0
2021-11-04 15:05:00,85.45,85.46,85.45,85.45,29319.0,76.3051,76.314,76.3051,76.3051,29319.0
2021-11-04 15:10:00,85.46,85.46,85.45,85.46,32384.0,76.314,76.314,76.3051,76.314,32384.0
2021-11-04 15:15:00,85.45,85.47,85.45,85.47,44248.0,76.3051,76.3229,76.3051,76.3229,44248.0
2021-11-04 15:20:00,85.47,85.47,85.45,85.45,117021.0,76.3229,76.3229,76.3051,76.3051,117021.0
2021-11-04 15:25:00,85.45,85.47,85.45,85.47,72470.0,76.3051,76.3229,76.3051,76.3229,72470.0
2021-11-04 15:30:00,85.46,85.47,85.46,85.47,72484.0,76.314,76.3229,76.314,76.3229,72484.0
2021-11-04 15:35:00,85.47,85.47,85.46,85.47,36335.0,76.3229,76.3229,76.314,76.3229,36335.0
2021-11-04 15:40:00,85.47,85.47,85.46,85.47,97996.0,76.3229,76.3229,76.314,76.3229,97996.0
2021-11-04 15:45:00,85.47,85.47,85.46,85.46,68408.0,76.3229,76.3229,76.314,76.314,68408.0
2021-11-04 15:50:00,85.46,85.47,85.45,85.45,42228.0,76.314,76.3229,76.3051,76.3051,42228.0
2021-11-04 15:55:00,85.45,85.46,85.45,85.46,78339.0,76.3051,76.314,76.3051,76.314,78339.0
2021-11-05 09:30:00,85.63,85.63,85.57,85.59,218427.0,76.4658,76.4658,76.4122,76.4301,218427.0
2021-11-05 09:35:00,85.59,85.63,85.59,85.59,80815.0,76.4301,76.4658,76.4301,76.4301,80815.0
2021-11-05 09:40:00,85.58,85.6,85.57,85.57,27254.0,76.4211,76.439,76.4122,76.4122,27254.0
2021-11-05 09:45:00,85.58,85.62,85.57,85.6,23356.0,76.4211,76.4569,76.4122,76.439,23356.0
2021-11-05 09:50:00,85.61,85.64,85.58,85.64,101980.0,76.4479,76.4747,76.4211,76.4747,101980.0
2021-11-05 09:55:00,85.64,85.67,85.62,85.64,117774.0,76.4747,76.5015,76.4569,76.4747,117774.0
2021-11-05 10:00:00,85.65,85.66,85.63,85.66,80230.0,76.4837,76.4926,76.4658,76.4926,80230.0
2021-11-05 10:05:00,85.66,85.66,85.6,85.61,56518.0,76.4926,76.4926,76.439,76.4479,56518.0
2021-11-05 10:10:00,85.61,85.62,85.59,85.61,69131.0,76.4479,76.4569,76.4301,76.4479,69131.0
2021-11-05 10:15:00,85.61,85.63,85.6,85.61,23730.0,76.4479,76.4658,76.439,76.4479,23730.0
2021-11-05 10:20:00,85.61,85.63,85.59,85.63,53820.0,76.4479,76.4658,76.4301,76.4658,53820.0
2021-11-05 10:25:00,85.63,85.66,85.62,85.66,55771.0,76.4658,76.4926,76.4569,76.4926,55771.0
2021-11-05 10:30:00,85.66,85.67,85.64,85.66,38202.0,76.4926,76.5015,76.4747,76.4926,38202.0
2021-11-05 10:35:00,85.66,85.67,85.64,85.67,49626.0,76.4926,76.5015,76.4747,76.5015,49626.0
2021-11-05 10:40:00,85.67,85.69,85.66,85.67,30676.0,76.5015,76.5194,76.4926,76.5015,30676.0
2021-11-05 10:45:00,85.68,85.71,85.66,85.7,47594.0,76.5104,76.5372,76.4926,76.5283,47594.0
2021-11-05 10:50:00,85.7,85.74,85.69,85.73,46496.0,76.5283,76.564,76.5194,76.5551,46496.0
2021-11-05 10:55:00,85.73,85.76,85.73,85.74,122529.0,76.5551,76.5819,76.5551,76.564,122529.0
2021-11-05 11:00:00,85.74,85.75,85.72,85.73,146152.0,76.564,76.573,76.5462,76.5551,146152.0
2021-11-05 11:05:00,85.73,85.74,85.71,85.72,49974.0,76.5551,76.564,76.5372,76.5462,49974.0
2021-11-05 11:10:00,85.73,85.77,85.72,85.76,56381.0,76.5551,76.5908,76.5462,76.5819,56381.0
2021-11-05 11:15:00,85.76,85.77,85.74,85.75,31585.0,76.5819,76.5908,76.564,76.573,31585.0
2021-11-05 11:20:00,85.74,85.76,85.74,85.75,56007.0,76.564,76.5819,76.564,76.573,56007.0
2021-11-05 11:25:00,85.76,85.76,85.74,85.76,37077.0,76.5819,76.5819,76.564,76.5819,37077.0
2021-11-05 11:30:00,85.76,85.82,85.75,85.81,69547.0,76.5819,76.6355,76.573,76.6265,69547.0
2021-11-05 11:35:00,85.81,85.83,85.8,85.83,79245.0,76.6265,76.6444,76.6176,76.6444,79245.0
2021-11-05 11:40:00,85.83,85.83,85.81,85.82,65004.0,76.6444,76.6444,76.6265,76.6355,65004.0
2021-11-05 11:45:00,85.82,85.83,85.77,85.78,51889.0,76.6355,76.6444,76.5908,76.5997,51889.0
2021-11-05 11:50:00,85.79,85.8,85.78,85.8,44450.0,76.6087,76.6176,76.5997,76.6176,44450.0
2021-11-05 11:55:00,85.8,85.81,85.78,85.79,92279.0,76.6176,76.6265,76.5997,76.6087,92279.0
2021-11-05 12:00:00,85.79,85.79,85.77,85.78,40719.0,76.6087,76.6087,76.5908,76.5997,40719.0
2021-11-05 12:05:00,85.77,85.78,85.73,85.74,43130.0,76.5908,76.5997,76.5551,76.564,43130.0
2021-11-05 12:10:00,85.74,85.77,85.73,85.76,65041.0,76.564,76.5908,76.5551,76.5819,65041.0
2021-11-05 12:15:00,85.77,85.8,85.76,85.8,25987.0,76.5908,76.6176,76.5819,76.6176,25987.0
2021-11-05 12:20:00,85.8,85.8,85.77,85.78,39212.0,76.6176,76.6176,76.5908,76.5997,39212.0
2021-11-05 12:25:00,85.78,85.78,85.76,85.76,20674.0,76.5997,76.5997,76.5819,76.5819,20674.0
2021-11-05 12:30:00,85.76,85.76,85.75,85.75,64851.0,76.5819,76.5819,76.573,76.573,64851.0
2021-11-05 12:35:00,85.76,85.77,85.74,85.77,39564.0,76.5819,76.5908,76.564,76.5908,39564.0
2021-11-05 12:40:00,85.77,85.79,85.76,85.78,56581.0,76.5908,76.6087,76.5819,76.5997,56581.0
2021-11-05 12:45:00,85.78,85.8,85.77,85.8,27884.0,76.5997,76.6176,76.5908,76.6176,27884.0
2021-11-05 12:50:00,85.8,85.8,85.78,85.79,56615.0,76.6176,76.6176,76.5997,76.6087,56615.0
2021-11-05 12:55:00,85.79,85.79,85.77,85.78,23182.0,76.6087,76.6087,76.5908,76.5997,23182.0
2021-11-05 13:00:00,85.78,85.78,85.76,85.77,26677.0,76.5997,76.5997,76.5819,76.5908,26677.0
2021-11-05 13:05:00,85.77,85.78,85.76,85.78,21670.0,76.5908,76.5997,76.5819,76.5997,21670.0
2021-11-05 13:10:00,85.78,85.78,85.76,85.78,18981.0,76.5997,76.5997,76.5819,76.5997,18981.0
2021-11-05 13:15:00,85.78,85.79,85.77,85.78,43181.0,76.5997,76.6087,76.5908,76.5997,43181.0
2021-11-05 13:20:00,85.78,85.79,85.77,85.79,17024.0,76.5997,76.6087,76.5908,76.6087,17024.0
2021-11-05 13:25:00,85.79,85.79,85.77,85.78,53289.0,76.6087,76.6087,76.5908,76.5997,53289.0
2021-11-05 13:30:00,85.79,85.8,85.78,85.8,26957.0,76.6087,76.6176,76.5997,76.6176,26957.0
2021-11-05 13:35:00,85.8,85.81,85.78,85.8,65491.0,76.6176,76.6265,76.5997,76.6176,65491.0
2021-11-05 13:40:00,85.8,85.8,85.77,85.78,33639.0,76.6176,76.6176,76.5908,76.5997,33639.0
2021-11-05 13:45:00,85.78,85.79,85.77,85.78,15847.0,76.5997,76.6087,76.5908,76.5997,15847.0
2021-11-05 13:50:00,85.79,85.8,85.78,85.79,64863.0,76.6087,76.6176,76.5997,76.6087,64863.0
2021-11-05 13:55:00,85.79,85.79,85.77,85.79,39295.0,76.6087,76.6087,76.5908,76.6087,39295.0
2021-11-05 14:00:00,85.79,85.79,85.78,85.79,16570.0,76.6087,76.6087,76.5997,76.6087,16570.0
2021-11-05 14:05:00,85.79,85.8,85.78,85.79,12446.0,76.6087,76.6176,76.5997,76.6087,12446.0
2021-11-05 14:10:00,85.8,85.8,85.79,85.8,13235.0,76.6176,76.6176,76.6087,76.6176,13235.0
2021-11-05 14:15:00,85.8,85.81,85.79,85.81,18133.0,76.6176,76.6265,76.6087,76.6265,18133.0
2021-11-05 14:20:00,85.81,85.81,85.8,85.8,7861.0,76.6265,76.6265,76.6176,76.6176,7861.0
2021-11-05 14:25:00,85.8,85.81,85.8,85.81,52868.0,76.6176,76.6265,76.6176,76.6265,52868.0
2021-11-05 14:30:00,85.81,85.82,85.81,85.82,87891.0,76.6265,76.6355,76.6265,76.6355,87891.0
2021-11-05 14:35:00,85.82,85.83,85.81,85.83,17575.0,76.6355,76.6444,76.6265,76.6444,17575.0
2021-11-05 14:40:00,85.83,85.83,85.82,85.82,28666.0,76.6444,76.6444,76.6355,76.6355,28666.0
2021-11-05 14:45:00,85.83,85.83,85.81,85.82,138411.0,76.6444,76.6444,76.6265,76.6355,138411.0
2021-11-05 14:50:00,85.81,85.82,85.8,85.8,82690.0,76.6265,76.6355,76.6176,76.6176,82690.0
2021-11-05 14:55:00,85.81,85.83,85.8,85.82,61795.0,76.6265,76.6444,76.6176,76.6355,61795.0
2021-11-05 15:00:00,85.83,85.83,85.82,85.83,20579.0,76.6444,76.6444,76.6355,76.6444,20579.0
2021-11-05 15:05:00,85.83,85.85,85.82,85.84,29549.0,76.6444,76.6623,76.6355,76.6533,29549.0
2021-11-05 15:10:00,85.84,85.87,85.84,85.87,43983.0,76.6533,76.6801,76.6533,76.6801,43983.0
2021-11-05 15:15:00,85.87,85.87,85.84,85.86,104826.0,76.6801,76.6801,76.6533,76.6712,104826.0
2021-11-05 15:20:00,85.86,85.87,85.85,85.87,227960.0,76.6712,76.6801,76.6623,76.6801,227960.0
2021-11-05 15:25:00,85.87,85.9,85.86,85.9,18986.0,76.6801,76.7069,76.6712,76.7069,18986.0
2021-11-05 15:30:00,85.89,85.9,85.87,85.88,93493.0,76.698,76.7069,76.6801,76.689,93493.0
2021-11-05 15:35:00,85.89,85.89,85.87,85.88,50880.0,76.698,76.698,76.6801,76.689,50880.0
2021-11-05 15:40:00,85.88,85.88,85.86,85.87,58338.0,76.689,76.689,76.6712,76.6801,58338.0
2021-11-05 15:45:00,85.86,85.87,85.86,85.87,49177.0,76.6712,76.6801,76.6712,76.6801,49177.0
2021-11-05 15:50:00,85.87,85.87,85.84,85.84,119787.0,76.6801,76.6801,76.6533,76.6533,119787.0
2021-11-05 15:55:00,85.85,85.86,85.82,85.83,68072.0,76.6623,76.6712,76.6355,76.6444,68072.0
2021-11-08 09:30:00,85.72,85.73,85.68,85.7,339947.0,76.5462,76.5551,76.5104,76.5283,339947.0
2021-11-08 09:35:00,85.7,85.73,85.7,85.71,55026.0,76.5283,76.5551,76.5283,76.5372,55026.0
2021-11-08 09:40:00,85.7,85.71,85.69,85.69,64464.0,76.5283,76.5372,76.5194,76.5194,64464.0
2021-11-08 09:45:00,85.7,85.7,85.66,85.67,44965.0,76.5283,76.5283,76.4926,76.5015,44965.0
2021-11-08 09:50:00,85.67,85.69,85.66,85.69,85010.0,76.5015,76.5194,76.4926,76.5194,85010.0
2021-11-08 09:55:00,85.69,85.7,85.67,85.67,50884.0,76.5194,76.5283,76.5015,76.5015,50884.0
2021-11-08 10:00:00,85.67,85.69,85.67,85.68,64803.0,76.5015,76.5194,76.5015,76.5104,64803.0
2021-11-08 10:05:00,85.67,85.69,85.67,85.68,51177.0,76.5015,76.5194,76.5015,76.5104,51177.0
2021-11-08 10:10:00,85.67,85.68,85.66,85.66,39629.0,76.5015,76.5104,76.4926,76.4926,39629.0
2021-11-08 10:15:00,85.67,85.67,85.64,85.65,424459.0,76.5015,76.5015,76.4747,76.4837,424459.0
2021-11-08 10:20:00,85.65,85.67,85.64,85.66,92439.0,76.4837,76.5015,76.4747,76.4926,92439.0
2021-11-08 10:25:00,85.65,85.68,85.64,85.67,127671.0,76.4837,76.5104,76.4747,76.5015,127671.0
2021-11-08 10:30:00,85.66,85.69,85.66,85.67,127315.0,76.4926,76.5194,76.4926,76.5015,127315.0
2021-11-08 10:35:00,85.67,85.67,85.66,85.67,82144.0,76.5015,76.5015,76.4926,76.5015,82144.0
2021-11-08 10:40:00,85.67,85.67,85.66,85.67,49419.0,76.5015,76.5015,76.4926,76.5015,49419.0
2021-11-08 10:45:00,85.66,85.66,85.64,85.65,108105.0,76.4926,76.4926,76.4747,76.4837,108105.0
2021-11-08 10:50:00,85.65,85.66,85.64,85.65,85722.0,76.4837,76.4926,76.4747,76.4837,85722.0
2021-11-08 10:55:00,85.65,85.65,85.63,85.65,93254.0,76.4837,76.4837,76.4658,76.4837,93254.0
2021-11-08 11:00:00,85.64,85.65,85.62,85.64,51903.0,76.4747,76.4837,76.4569,76.4747,51903.0
2021-11-08 11:05:00,85.64,85.66,85.63,85.66,60960.0,76.4747,76.4926,76.4658,76.4926,60960.0
2021-11-08 11:10:00,85.66,85.66,85.64,85.65,50109.0,76.4926,76.4926,76.4747,76.4837,50109.0
2021-11-08 11:15:00,85.65,85.66,85.64,85.65,46934.0,76.4837,76.4926,76.4747,76.4837,46934.0
2021-11-08 11:20:00,85.65,85.68,85.64,85.67,74781.0,76.4837,76.5104,76.4747,76.5015,74781.0
2021-11-08 11:25:00,85.67,85.67,85.66,85.67,10559.0,76.5015,76.5015,76.4926,76.5015,10559.0
2021-11-08 11:30:00,85.67,85.67,85.65,85.66,97024.0,76.5015,76.5015,76.4837,76.4926,97024.0
2021-11-08 11:35:00,85.66,85.68,85.65,85.67,70905.0,76.4926,76.5104,76.4837,76.5015,70905.0
2021-11-08 11:40:00,85.67,85.69,85.67,85.69,62489.0,76.5015,76.5194,76.5015,76.5194,62489.0
2021-11-08 11:45:00,85.69,85.7,85.67,85.67,109011.0,76.5194,76.5283,76.5015,76.5015,109011.0
2021-11-08 11:50:00,85.67,85.68,85.67,85.68,54398.0,76.5015,76.5104,76.5015,76.5104,54398.0
2021-11-08 11:55:00,85.68,85.68,85.67,85.67,94365.0,76.5104,76.5104,76.5015,76.5015,94365.0
2021-11-08 12:00:00,85.69,85.69,85.67,85.67,48346.0,76.5194,76.5194,76.5015,76.5015,48346.0
2021-11-08 12:05:00,85.67,85.68,85.67,85.68,47497.0,76.5015,76.5104,76.5015,76.5104,47497.0
2021-11-08 12:10:00,85.67,85.68,85.67,85.67,43230.0,76.5015,76.5104,76.5015,76.5015,43230.0
2021-11-08 12:15:00,85.68,85.68,85.67,85.68,19528.0,76.5104,76.5104,76.5015,76.5104,19528.0
2021-11-08 12:20:00,85.67,85.67,85.66,85.67,34738.0,76.5015,76.5015,76.4926,76.5015,34738.0
2021-11-08 12:25:00,85.67,85.68,85.66,85.67,77139.0,76.5015,76.5104,76.4926,76.5015,77139.0
2021-11-08 12:30:00,85.66,85.67,85.65,85.66,145835.0,76.4926,76.5015,76.4837,76.4926,145835.0
2021-11-08 12:35:00,85.66,85.67,85.65,85.66,107121.0,76.4926,76.5015,76.4837,76.4926,107121.0
2021-11-08 12:40:00,85.67,85.67,85.65,85.66,39919.0,76.5015,76.5015,76.4837,76.4926,39919.0
2021-11-08 12:45:00,85.66,85.66,85.65,85.65,55039.0,76.4926,76.4926,76.4837,76.4837,55039.0
2021-11-08 12:50:00,85.66,85.66,85.63,85.64,45595.0,76.4926,76.4926,76.4658,76.4747,45595.0
2021-11-08 12:55:00,85.63,85.64,85.63,85.63,12366.0,76.4658,76.4747,76.4658,76.4658,12366.0
2021-11-08 13:00:00,85.64,85.65,85.62,85.62,119531.0,76.4747,76.4837,76.4569,76.4569,119531.0
2021-11-08 13:05:00,85.61,85.62,85.6,85.62,95594.0,76.4479,76.4569,76.439,76.4569,95594.0
2021-11-08 13:10:00,85.62,85.62,85.61,85.62,29825.0,76.4569,76.4569,76.4479,76.4569,29825.0
2021-11-08 13:15:00,85.62,85.64,85.61,85.63,38291.0,76.4569,76.4747,76.4479,76.4658,38291.0
2021-11-08 13:20:00,85.63,85.67,85.63,85.67,33910.0,76.4658,76.5015,76.4658,76.5015,33910.0
2021-11-08 13:25:00,85.67,85.68,85.66,85.67,19738.0,76.5015,76.5104,76.4926,76.5015,19738.0
2021-11-08 13:30:00,85.67,85.68,85.66,85.67,37822.0,76.5015,76.5104,76.4926,76.5015,37822.0
2021-11-08 13:35:00,85.68,85.69,85.68,85.68,14241.0,76.5104,76.5194,76.5104,76.5104,14241.0
2021-11-08 13:40:00,85.68,85.69,85.67,85.69,53181.0,76.5104,76.5194,76.5015,76.5194,53181.0
2021-11-08 13:45:00,85.69,85.7,85.68,85.69,35882.0,76.5194,76.5283,76.5104,76.5194,35882.0
2021-11-08 13:50:00,85.69,85.69,85.67,85.67,66858.0,76.5194,76.5194,76.5015,76.5015,66858.0
2021-11-08 13:55:00,85.68,85.69,85.67,85.69,41974.0,76.5104,76.5194,76.5015,76.5194,41974.0
2021-11-08 14:00:00,85.69,85.69,85.67,85.67,37440.0,76.5194,76.5194,76.5015,76.5015,37440.0
2021-11-08 14:05:00,85.67,85.68,85.67,85.68,15970.0,76.5015,76.5104,76.5015,76.5104,15970.0
2021-11-08 14:10:00,85.67,85.69,85.67,85.68,14190.0,76.5015,76.5194,76.5015,76.5104,14190.0
2021-11-08 14:15:00,85.68,85.69,85.68,85.69,21433.0,76.5104,76.5194,76.5104,76.5194,21433.0
2021-11-08 14:20:00,85.69,85.69,85.68,85.69,28380.0,76.5194,76.5194,76.5104,76.5194,28380.0
2021-11-08 14:25:00,85.68,85.69,85.68,85.68,21659.0,76.5104,76.5194,76.5104,76.5104,21659.0
2021-11-08 14:30:00,85.67,85.68,85.66,85.67,12251.0,76.5015,76.5104,76.4926,76.5015,12251.0
2021-11-08 14:35:00,85.67,85.67,85.66,85.67,55450.0,76.5015,76.5015,76.4926,76.5015,55450.0
2021-11-08 14:40:00,85.67,85.68,85.66,85.67,41137.0,76.5015,76.5104,76.4926,76.5015,41137.0
2021-11-08 14:45:00,85.67,85.68,85.67,85.67,41104.0,76.5015,76.5104,76.5015,76.5015,41104.0
2021-11-08 14:50:00,85.67,85.68,85.66,85.66,18335.0,76.5015,76.5104,76.4926,76.4926,18335.0
2021-11-08 14:55:00,85.66,85.67,85.65,85.67,64849.0,76.4926,76.5015,76.4837,76.5015,64849.0
2021-11-08 15:00:00,85.66,85.67,85.66,85.67,20687.0,76.4926,76.5015,76.4926,76.5015,20687.0
2021-11-08 15:05:00,85.67,85.67,85.64,85.65,39909.0,76.5015,76.5015,76.4747,76.4837,39909.0
2021-11-08 15:10:00,85.65,85.66,85.64,85.66,55484.0,76.4837,76.4926,76.4747,76.4926,55484.0
2021-11-08 15:15:00,85.66,85.66,85.64,85.65,46137.0,76.4926,76.4926,76.4747,76.4837,46137.0
2021-11-08 15:20:00,85.65,85.65,85.64,85.65,48155.0,76.4837,76.4837,76.4747,76.4837,48155.0
2021-11-08 15:25:00,85.64,85.66,85.64,85.66,224457.0,76.4747,76.4926,76.4747,76.4926,224457.0
2021-11-08 15:30:00,85.66,85.66,85.65,85.65,165341.0,76.4926,76.4926,76.4837,76.4837,165341.0
2021-11-08 15:35:00,85.65,85.66,85.64,85.65,108510.0,76.4837,76.4926,76.4747,76.4837,108510.0
2021-11-08 15:40:00,85.65,85.65,85.64,85.65,34824.0,76.4837,76.4837,76.4747,76.4837,34824.0
2021-11-08 15:45:00,85.64,85.65,85.64,85.65,90865.0,76.4747,76.4837,76.4747,76.4837,90865.0
2021-11-08 15:50:00,85.65,85.66,85.64,85.66,156282.0,76.4837,76.4926,76.4747,76.4926,156282.0
2021-11-08 15:55:00,85.66,85.66,85.64,85.64,442485.0,76.4926,76.4926,76.4747,76.4747,442485.0
2021-11-09 09:30:00,85.92,85.96,85.92,85.94,82114.0,76.7248,76.7605,76.7248,76.7426,82114.0
2021-11-09 09:35:00,85.94,85.96,85.92,85.93,121466.0,76.7426,76.7605,76.7248,76.7337,121466.0
2021-11-09 09:40:00,85.92,85.93,85.9,85.92,39851.0,76.7248,76.7337,76.7069,76.7248,39851.0
2021-11-09 09:45:00,85.92,85.93,85.9,85.92,107783.0,76.7248,76.7337,76.7069,76.7248,107783.0
2021-11-09 09:50:00,85.92,85.94,85.91,85.92,52027.0,76.7248,76.7426,76.7158,76.7248,52027.0
2021-11-09 09:55:00,85.93,85.95,85.92,85.92,72124.0,76.7337,76.7515,76.7248,76.7248,72124.0
2021-11-09 10:00:00,85.92,85.93,85.9,85.92,82318.0,76.7248,76.7337,76.7069,76.7248,82318.0
2021-11-09 10:05:00,85.92,85.92,85.9,85.91,24347.0,76.7248,76.7248,76.7069,76.7158,24347.0
2021-11-09 10:10:00,85.91,85.93,85.9,85.91,88255.0,76.7158,76.7337,76.7069,76.7158,88255.0
2021-11-09 10:15:00,85.91,85.91,85.89,85.9,49818.0,76.7158,76.7158,76.698,76.7069,49818.0
2021-11-09 10:20:00,85.9,85.91,85.88,85.91,67812.0,76.7069,76.7158,76.689,76.7158,67812.0
2021-11-09 10:25:00,85.9,85.91,85.89,85.9,32305.0,76.7069,76.7158,76.698,76.7069,32305.0
2021-11-09 10:30:00,85.89,85.91,85.88,85.9,64699.0,76.698,76.7158,76.689,76.7069,64699.0
2021-11-09 10:35:00,85.9,85.91,85.89,85.91,85465.0,76.7069,76.7158,76.698,76.7158,85465.0
2021-11-09 10:40:00,85.91,85.92,85.89,85.91,66309.0,76.7158,76.7248,76.698,76.7158,66309.0
2021-11-09 10:45:00,85.91,85.91,85.89,85.9,47034.0,76.7158,76.7158,76.698,76.7069,47034.0
2021-11-09 10:50:00,85.91,85.93,85.9,85.92,62582.0,76.7158,76.7337,76.7069,76.7248,62582.0
2021-11-09 10:55:00,85.92,85.93,85.9,85.92,64508.0,76.7248,76.7337,76.7069,76.7248,64508.0
2021-11-09 11:00:00,85.92,85.93,85.91,85.92,41456.0,76.7248,76.7337,76.7158,76.7248,41456.0
2021-11-09 11:05:00,85.92,85.93,85.91,85.92,25555.0,76.7248,76.7337,76.7158,76.7248,25555.0
2021-11-09 11:10:00,85.92,85.94,85.92,85.94,46971.0,76.7248,76.7426,76.7248,76.7426,46971.0
2021-11-09 11:15:00,85.94,85.94,85.92,85.92,46543.0,76.7426,76.7426,76.7248,76.7248,46543.0
2021-11-09 11:20:00,85.93,85.95,85.91,85.95,57387.0,76.7337,76.7515,76.7158,76.7515,57387.0
2021-11-09 11:25:00,85.94,85.96,85.93,85.94,37503.0,76.7426,76.7605,76.7337,76.7426,37503.0
2021-11-09 11:30:00,85.95,85.96,85.93,85.95,28871.0,76.7515,76.7605,76.7337,76.7515,28871.0
2021-11-09 11:35:00,85.95,85.98,85.95,85.97,30296.0,76.7515,76.7783,76.7515,76.7694,30296.0
2021-11-09 11:40:00,85.97,85.98,85.96,85.97,16252.0,76.7694,76.7783,76.7605,76.7694,16252.0
2021-11-09 11:45:00,85.97,85.98,85.96,85.98,24012.0,76.7694,76.7783,76.7605,76.7783,24012.0
2021-11-09 11:50:00,85.98,86.01,85.97,86.01,34760.0,76.7783,76.8051,76.7694,76.8051,34760.0
2021-11-09 11:55:00,86.01,86.02,85.99,86.0,42988.0,76.8051,76.8141,76.7873,76.7962,42988.0
2021-11-09 12:00:00,86.0,86.0,85.98,85.98,78366.0,76.7962,76.7962,76.7783,76.7783,78366.0
2021-11-09 12:05:00,85.98,85.99,85.97,85.98,45489.0,76.7783,76.7873,76.7694,76.7783,45489.0
2021-11-09 12:10:00,85.98,85.98,85.95,85.97,69147.0,76.7783,76.7783,76.7515,76.7694,69147.0
2021-11-09 12:15:00,85.96,85.97,85.95,85.95,27438.0,76.7605,76.7694,76.7515,76.7515,27438.0
2021-11-09 12:20:00,85.95,85.98,85.94,85.98,36404.0,76.7515,76.7783,76.7426,76.7783,36404.0
2021-11-09 12:25:00,85.98,85.98,85.96,85.97,23112.0,76.7783,76.7783,76.7605,76.7694,23112.0
2021-11-09 12:30:00,85.97,85.98,85.95,85.97,25493.0,76.7694,76.7783,76.7515,76.7694,25493.0
2021-11-09 12:35:00,85.96,86.0,85.96,85.98,122561.0,76.7605,76.7962,76.7605,76.7783,122561.0
2021-11-09 12:40:00,85.98,86.0,85.98,85.99,74109.0,76.7783,76.7962,76.7783,76.7873,74109.0
2021-11-09 12:45:00,85.99,86.0,85.99,86.0,17189.0,76.7873,76.7962,76.7873,76.7962,17189.0
2021-11-09 12:50:00,86.0,86.02,86.0,86.01,30549.0,76.7962,76.8141,76.7962,76.8051,30549.0
2021-11-09 12:55:00,86.02,86.02,86.0,86.02,62543.0,76.8141,76.8141,76.7962,76.8141,62543.0
2021-11-09 13:00:00,86.01,86.03,85.96,85.96,182407.0,76.8051,76.823,76.7605,76.7605,182407.0
2021-11-09 13:05:00,85.97,85.98,85.92,85.92,40208.0,76.7694,76.7783,76.7248,76.7248,40208.0
2021-11-09 13:10:00,85.92,85.94,85.89,85.92,434221.0,76.7248,76.7426,76.698,76.7248,434221.0
2021-11-09 13:15:00,85.92,85.95,85.9,85.94,546176.0,76.7248,76.7515,76.7069,76.7426,546176.0
2021-11-09 13:20:00,85.94,85.95,85.93,85.95,57343.0,76.7426,76.7515,76.7337,76.7515,57343.0
2021-11-09 13:25:00,85.95,85.95,85.93,85.94,50608.0,76.7515,76.7515,76.7337,76.7426,50608.0
2021-11-09 13:30:00,85.94,85.95,85.93,85.94,43843.0,76.7426,76.7515,76.7337,76.7426,43843.0
2021-11-09 13:35:00,85.95,85.96,85.94,85.95,60419.0,76.7515,76.7605,76.7426,76.7515,60419.0
2021-11-09 13:40:00,85.96,85.97,85.94,85.97,46692.0,76.7605,76.7694,76.7426,76.7694,46692.0
2021-11-09 13:45:00,85.96,85.97,85.95,85.96,24044.0,76.7605,76.7694,76.7515,76.7605,24044.0
2021-11-09 13:50:00,85.97,85.98,85.96,85.97,44841.0,76.7694,76.7783,76.7605,76.7694,44841.0
2021-11-09 13:55:00,85.98,85.98,85.97,85.98,16502.0,76.7783,76.7783,76.7694,76.7783,16502.0
2021-11-09 14:00:00,85.97,85.98,85.96,85.96,22712.0,76.7694,76.7783,76.7605,76.7605,22712.0
2021-11-09 14:05:00,85.97,85.98,85.96,85.97,19845.0,76.7694,76.7783,76.7605,76.7694,19845.0
2021-11-09 14:10:00,85.97,85.98,85.95,85.96,59992.0,76.7694,76.7783,76.7515,76.7605,59992.0
2021-11-09 14:15:00,85.95,85.96,85.94,85.94,39473.0,76.7515,76.7605,76.7426,76.7426,39473.0
2021-11-09 14:20:00,85.94,85.95,85.93,85.95,58543.0,76.7426,76.7515,76.7337,76.7515,58543.0
2021-11-09 14:25:00,85.94,85.96,85.94,85.95,45855.0,76.7426,76.7605,76.7426,76.7515,45855.0
2021-11-09 14:30:00,85.95,85.96,85.94,85.95,53264.0,76.7515,76.7605,76.7426,76.7515,53264.0
2021-11-09 14:35:00,85.95,85.95,85.93,85.95,32345.0,76.7515,76.7515,76.7337,76.7515,32345.0
2021-11-09 14:40:00,85.95,85.95,85.94,85.95,88096.0,76.7515,76.7515,76.7426,76.7515,88096.0
2021-11-09 14:45:00,85.95,85.95,85.93,85.94,25597.0,76.7515,76.7515,76.7337,76.7426,25597.0
2021-11-09 14:50:00,85.93,85.94,85.92,85.92,236793.0,76.7337,76.7426,76.7248,76.7248,236793.0
2021-11-09 14:55:00,85.92,85.94,85.91,85.93,63723.0,76.7248,76.7426,76.7158,76.7337,63723.0
2021-11-09 15:00:00,85.92,85.94,85.92,85.92,26665.0,76.7248,76.7426,76.7248,76.7248,26665.0
2021-11-09 15:05:00,85.92,85.93,85.91,85.91,72457.0,76.7248,76.7337,76.7158,76.7158,72457.0
2021-11-09 15:10:00,85.92,85.92,85.9,85.91,33253.0,76.7248,76.7248,76.7069,76.7158,33253.0
2021-11-09 15:15:00,85.91,85.91,85.9,85.91,53943.0,76.7158,76.7158,76.7069,76.7158,53943.0
2021-11-09 15:20:00,85.91,85.91,85.89,85.9,61200.0,76.7158,76.7158,76.698,76.7069,61200.0
2021-11-09 15:25:00,85.9,85.9,85.89,85.89,39484.0,76.7069,76.7069,76.698,76.698,39484.0
2021-11-09 15:30:00,85.9,85.9,85.88,85.9,44189.0,76.7069,76.7069,76.689,76.7069,44189.0
2021-11-09 15:35:00,85.9,85.9,85.89,85.89,56153.0,76.7069,76.7069,76.698,76.698,56153.0
2021-11-09 15:40:00,85.9,85.9,85.88,85.89,150314.0,76.7069,76.7069,76.689,76.698,150314.0
2021-11-09 15:45:00,85.89,85.89,85.87,85.88,45063.0,76.698,76.698,76.6801,76.689,45063.0
2021-11-09 15:50:00,85.88,85.88,85.87,85.88,112333.0,76.689,76.689,76.6801,76.689,112333.0
2021-11-09 15:55:00,85.88,85.89,85.87,85.89,73454.0,76.689,76.698,76.6801,76.698,73454.0
2021-11-10 09:30:00,85.75,85.77,85.7,85.7,287516.0,76.573,76.5908,76.5283,76.5283,287516.0
2021-11-10 09:35:00,85.69,85.71,85.67,85.68,159022.0,76.5194,76.5372,76.5015,76.5104,159022.0
2021-11-10 09:40:00,85.68,85.69,85.66,85.67,115520.0,76.5104,76.5194,76.4926,76.5015,115520.0
2021-11-10 09:45:00,85.67,85.67,85.64,85.66,114809.0,76.5015,76.5015,76.4747,76.4926,114809.0
2021-11-10 09:50:00,85.66,85.66,85.63,85.64,86011.0,76.4926,76.4926,76.4658,76.4747,86011.0
2021-11-10 09:55:00,85.64,85.65,85.62,85.63,89509.0,76.4747,76.4837,76.4569,76.4658,89509.0
2021-11-10 10:00:00,85.63,85.67,85.62,85.65,171292.0,76.4658,76.5015,76.4569,76.4837,171292.0
2021-11-10 10:05:00,85.65,85.67,85.64,85.67,74924.0,76.4837,76.5015,76.4747,76.5015,74924.0
2021-11-10 10:10:00,85.66,85.68,85.65,85.68,84022.0,76.4926,76.5104,76.4837,76.5104,84022.0
2021-11-10 10:15:00,85.67,85.69,85.66,85.67,48616.0,76.5015,76.5194,76.4926,76.5015,48616.0
2021-11-10 10:20:00,85.67,85.68,85.65,85.66,89627.0,76.5015,76.5104,76.4837,76.4926,89627.0
2021-11-10 10:25:00,85.67,85.67,85.63,85.63,39628.0,76.5015,76.5015,76.4658,76.4658,39628.0
2021-11-10 10:30:00,85.64,85.64,85.61,85.61,36537.0,76.4747,76.4747,76.4479,76.4479,36537.0
2021-11-10 10:35:00,85.61,85.61,85.55,85.56,41710.0,76.4479,76.4479,76.3944,76.4033,41710.0
2021-11-10 10:40:00,85.56,85.56,85.54,85.55,40250.0,76.4033,76.4033,76.3854,76.3944,40250.0
2021-11-10 10:45:00,85.54,85.56,85.52,85.54,49126.0,76.3854,76.4033,76.3676,76.3854,49126.0
2021-11-10 10:50:00,85.53,85.56,85.52,85.52,63556.0,76.3765,76.4033,76.3676,76.3676,63556.0
2021-11-10 10:55:00,85.52,85.53,85.51,85.53,48176.0,76.3676,76.3765,76.3586,76.3765,48176.0
2021-11-10 11:00:00,85.53,85.57,85.52,85.56,78188.0,76.3765,76.4122,76.3676,76.4033,78188.0
2021-11-10 11:05:00,85.57,85.58,85.54,85.54,49454.0,76.4122,76.4211,76.3854,76.3854,49454.0
2021-11-10 11:10:00,85.55,85.55,85.49,85.5,40767.0,76.3944,76.3944,76.3408,76.3497,40767.0
2021-11-10 11:15:00,85.5,85.52,85.49,85.5,49564.0,76.3497,76.3676,76.3408,76.3497,49564.0
2021-11-10 11:20:00,85.51,85.52,85.5,85.52,46432.0,76.3586,76.3676,76.3497,76.3676,46432.0
2021-11-10 11:25:00,85.52,85.53,85.5,85.51,32015.0,76.3676,76.3765,76.3497,76.3586,32015.0
2021-11-10 11:30:00,85.51,85.51,85.48,85.5,42348.0,76.3586,76.3586,76.3318,76.3497,42348.0
2021-11-10 11:35:00,85.5,85.52,85.5,85.51,27906.0,76.3497,76.3676,76.3497,76.3586,27906.0
2021-11-10 11:40:00,85.51,85.53,85.5,85.52,44433.0,76.3586,76.3765,76.3497,76.3676,44433.0
2021-11-10 11:45:00,85.52,85.53,85.51,85.52,25292.0,76.3676,76.3765,76.3586,76.3676,25292.0
2021-11-10 11:50:00,85.53,85.53,85.51,85.51,21204.0,76.3765,76.3765,76.3586,76.3586,21204.0
2021-11-10 11:55:00,85.5,85.51,85.5,85.51,29684.0,76.3497,76.3586,76.3497,76.3586,29684.0
2021-11-10 12:00:00,85.5,85.51,85.49,85.5,55344.0,76.3497,76.3586,76.3408,76.3497,55344.0
2021-11-10 12:05:00,85.49,85.5,85.49,85.5,25203.0,76.3408,76.3497,76.3408,76.3497,25203.0
2021-11-10 12:10:00,85.5,85.52,85.5,85.5,62318.0,76.3497,76.3676,76.3497,76.3497,62318.0
2021-11-10 12:15:00,85.5,85.5,85.49,85.5,26175.0,76.3497,76.3497,76.3408,76.3497,26175.0
2021-11-10 12:20:00,85.5,85.5,85.48,85.49,6637.0,76.3497,76.3497,76.3318,76.3408,6637.0
2021-11-10 12:25:00,85.48,85.49,85.47,85.48,24168.0,76.3318,76.3408,76.3229,76.3318,24168.0
2021-11-10 12:30:00,85.48,85.49,85.47,85.48,28751.0,76.3318,76.3408,76.3229,76.3318,28751.0
2021-11-10 12:35:00,85.49,85.49,85.47,85.49,45049.0,76.3408,76.3408,76.3229,76.3408,45049.0
2021-11-10 12:40:00,85.49,85.49,85.46,85.47,36066.0,76.3408,76.3408,76.314,76.3229,36066.0
2021-11-10 12:45:00,85.47,85.47,85.46,85.46,27753.0,76.3229,76.3229,76.314,76.314,27753.0
2021-11-10 12:50:00,85.47,85.47,85.46,85.47,29804.0,76.3229,76.3229,76.314,76.3229,29804.0
2021-11-10 12:55:00,85.47,85.47,85.46,85.46,24352.0,76.3229,76.3229,76.314,76.314,24352.0
2021-11-10 13:00:00,85.47,85.49,85.2,85.2,1006520.0,76.3229,76.3408,76.0818,76.0818,1006520.0
2021-11-10 13:05:00,85.2,85.31,85.2,85.3,162841.0,76.0818,76.18,76.0818,76.1711,162841.0
2021-11-10 13:10:00,85.3,85.33,85.28,85.3,105378.0,76.1711,76.1979,76.1533,76.1711,105378.0
2021-11-10 13:15:00,85.31,85.34,85.29,85.33,42500.0,76.18,76.2068,76.1622,76.1979,42500.0
2021-11-10 13:20:00,85.34,85.35,85.29,85.34,45870.0,76.2068,76.2158,76.1622,76.2068,45870.0
2021-11-10 13:25:00,85.34,85.38,85.34,85.37,71143.0,76.2068,76.2426,76.2068,76.2336,71143.0
2021-11-10 13:30:00,85.36,85.36,85.33,85.34,45846.0,76.2247,76.2247,76.1979,76.2068,45846.0
2021-11-10 13:35:00,85.35,85.36,85.33,85.34,49617.0,76.2158,76.2247,76.1979,76.2068,49617.0
2021-11-10 13:40:00,85.33,85.36,85.33,85.36,39785.0,76.1979,76.2247,76.1979,76.2247,39785.0
2021-11-10 13:45:00,85.35,85.36,85.34,85.35,23459.0,76.2158,76.2247,76.2068,76.2158,23459.0
2021-11-10 13:50:00,85.35,85.38,85.34,85.37,14219.0,76.2158,76.2426,76.2068,76.2336,14219.0
2021-11-10 13:55:00,85.37,85.41,85.36,85.4,62861.0,76.2336,76.2693,76.2247,76.2604,62861.0
2021-11-10 14:00:00,85.4,85.41,85.38,85.41,71495.0,76.2604,76.2693,76.2426,76.2693,71495.0
2021-11-10 14:05:00,85.41,85.41,85.38,85.38,42396.0,76.2693,76.2693,76.2426,76.2426,42396.0
2021-11-10 14:10:00,85.39,85.4,85.38,85.4,37714.0,76.2515,76.2604,76.2426,76.2604,37714.0
2021-11-10 14:15:00,85.39,85.4,85.37,85.37,19391.0,76.2515,76.2604,76.2336,76.2336,19391.0
2021-11-10 14:20:00,85.37,85.38,85.36,85.37,85696.0,76.2336,76.2426,76.2247,76.2336,85696.0
2021-11-10 14:25:00,85.37,85.38,85.36,85.38,35139.0,76.2336,76.2426,76.2247,76.2426,35139.0
2021-11-10 14:30:00,85.38,85.38,85.36,85.37,46977.0,76.2426,76.2426,76.2247,76.2336,46977.0
2021-11-10 14:35:00,85.37,85.39,85.36,85.38,34727.0,76.2336,76.2515,76.2247,76.2426,34727.0
2021-11-10 14:40:00,85.39,85.41,85.37,85.4,62224.0,76.2515,76.2693,76.2336,76.2604,62224.0
2021-11-10 14:45:00,85.41,85.41,85.36,85.38,55982.0,76.2693,76.2693,76.2247,76.2426,55982.0
2021-11-10 14:50:00,85.38,85.39,85.37,85.38,26443.0,76.2426,76.2515,76.2336,76.2426,26443.0
2021-11-10 14:55:00,85.37,85.38,85.33,85.34,164362.0,76.2336,76.2426,76.1979,76.2068,164362.0
2021-11-10 15:00:00,85.33,85.37,85.32,85.36,110965.0,76.1979,76.2336,76.189,76.2247,110965.0
2021-11-10 15:05:00,85.36,85.36,85.35,85.36,49270.0,76.2247,76.2247,76.2158,76.2247,49270.0
2021-11-10 15:10:00,85.36,85.37,85.35,85.35,31929.0,76.2247,76.2336,76.2158,76.2158,31929.0
2021-11-10 15:15:00,85.34,85.35,85.31,85.31,38788.0,76.2068,76.2158,76.18,76.18,38788.0
2021-11-10 15:20:00,85.31,85.32,85.3,85.31,56427.0,76.18,76.189,76.1711,76.18,56427.0
2021-11-10 15:25:00,85.31,85.31,85.29,85.31,44401.0,76.18,76.18,76.1622,76.18,44401.0
2021-11-10 15:30:00,85.3,85.32,85.29,85.3,46970.0,76.1711,76.189,76.1622,76.1711,46970.0
2021-11-10 15:35:00,85.3,85.31,85.28,85.31,58021.0,76.1711,76.18,76.1533,76.18,58021.0
2021-11-10 15:40:00,85.3,85.31,85.29,85.3,79495.0,76.1711,76.18,76.1622,76.1711,79495.0
2021-11-10 15:45:00,85.3,85.32,85.29,85.31,79713.0,76.1711,76.189,76.1622,76.18,79713.0
2021-11-10 15:50:00,85.31,85.33,85.31,85.31,44679.0,76.18,76.1979,76.18,76.18,44679.0
2021-11-10 15:55:00,85.31,85.32,85.3,85.31,50894.0,76.18,76.189,76.1711,76.18,50894.0
2021-11-11 09:30:00,85.32,85.35,85.31,85.34,68076.0,76.189,76.2158,76.18,76.2068,68076.0
2021-11-11 09:35:00,85.34,85.35,85.31,85.31,79385.0,76.2068,76.2158,76.18,76.18,79385.0
2021-11-11 09:40:00,85.31,85.32,85.31,85.31,11410.0,76.18,76.189,76.18,76.18,11410.0
2021-11-11 09:45:00,85.32,85.32,85.31,85.32,16577.0,76.189,76.189,76.18,76.189,16577.0
2021-11-11 09:50:00,85.32,85.33,85.31,85.32,21141.0,76.189,76.1979,76.18,76.189,21141.0
2021-11-11 09:55:00,85.32,85.32,85.27,85.28,21706.0,76.189,76.189,76.1443,76.1533,21706.0
2021-11-11 10:00:00,85.28,85.29,85.27,85.28,35083.0,76.1533,76.1622,76.1443,76.1533,35083.0
2021-11-11 10:05:00,85.28,85.28,85.26,85.27,37850.0,76.1533,76.1533,76.1354,76.1443,37850.0
2021-11-11 10:10:00,85.27,85.28,85.26,85.27,104636.0,76.1443,76.1533,76.1354,76.1443,104636.0
2021-11-11 10:15:00,85.27,85.27,85.26,85.27,20358.0,76.1443,76.1443,76.1354,76.1443,20358.0
2021-11-11 10:20:00,85.27,85.28,85.26,85.28,89669.0,76.1443,76.1533,76.1354,76.1533,89669.0
2021-11-11 10:25:00,85.28,85.3,85.27,85.29,87606.0,76.1533,76.1711,76.1443,76.1622,87606.0
2021-11-11 10:30:00,85.29,85.3,85.28,85.29,59397.0,76.1622,76.1711,76.1533,76.1622,59397.0
2021-11-11 10:35:00,85.29,85.29,85.27,85.28,75618.0,76.1622,76.1622,76.1443,76.1533,75618.0
2021-11-11 10:40:00,85.28,85.28,85.26,85.26,28032.0,76.1533,76.1533,76.1354,76.1354,28032.0
2021-11-11 10:45:00,85.26,85.27,85.24,85.25,134332.0,76.1354,76.1443,76.1175,76.1265,134332.0
2021-11-11 10:50:00,85.25,85.25,85.24,85.25,173200.0,76.1265,76.1265,76.1175,76.1265,173200.0
2021-11-11 10:55:00,85.24,85.25,85.23,85.23,69645.0,76.1175,76.1265,76.1086,76.1086,69645.0
2021-11-11 11:00:00,85.24,85.26,85.23,85.26,103435.0,76.1175,76.1354,76.1086,76.1354,103435.0
2021-11-11 11:05:00,85.25,85.27,85.25,85.27,27154.0,76.1265,76.1443,76.1265,76.1443,27154.0
2021-11-11 11:10:00,85.26,85.27,85.25,85.26,36620.0,76.1354,76.1443,76.1265,76.1354,36620.0
2021-11-11 11:15:00,85.25,85.26,85.25,85.25,36576.0,76.1265,76.1354,76.1265,76.1265,36576.0
2021-11-11 11:20:00,85.25,85.26,85.25,85.26,46190.0,76.1265,76.1354,76.1265,76.1354,46190.0
2021-11-11 11:25:00,85.26,85.26,85.25,85.26,33065.0,76.1354,76.1354,76.1265,76.1354,33065.0
2021-11-11 11:30:00,85.26,85.26,85.25,85.26,12049.0,76.1354,76.1354,76.1265,76.1354,12049.0
2021-11-11 11:35:00,85.26,85.26,85.25,85.26,17306.0,76.1354,76.1354,76.1265,76.1354,17306.0
2021-11-11 11:40:00,85.26,85.26,85.24,85.25,70408.0,76.1354,76.1354,76.1175,76.1265,70408.0
2021-11-11 11:45:00,85.25,85.25,85.24,85.25,20722.0,76.1265,76.1265,76.1175,76.1265,20722.0
2021-11-11 11:50:00,85.25,85.25,85.24,85.25,34046.0,76.1265,76.1265,76.1175,76.1265,34046.0
2021-11-11 11:55:00,85.25,85.25,85.24,85.24,12065.0,76.1265,76.1265,76.1175,76.1175,12065.0
2021-11-11 12:00:00,85.25,85.25,85.24,85.25,26043.0,76.1265,76.1265,76.1175,76.1265,26043.0
2021-11-11 12:05:00,85.25,85.25,85.24,85.25,76071.0,76.1265,76.1265,76.1175,76.1265,76071.0
2021-11-11 12:10:00,85.24,85.25,85.24,85.25,30484.0,76.1175,76.1265,76.1175,76.1265,30484.0
2021-11-11 12:15:00,85.25,85.25,85.24,85.25,31141.0,76.1265,76.1265,76.1175,76.1265,31141.0
2021-11-11 12:20:00,85.25,85.26,85.24,85.26,19247.0,76.1265,76.1354,76.1175,76.1354,19247.0
2021-11-11 12:25:00,85.25,85.26,85.25,85.26,8212.0,76.1265,76.1354,76.1265,76.1354,8212.0
2021-11-11 12:30:00,85.26,85.26,85.24,85.25,16989.0,76.1354,76.1354,76.1175,76.1265,16989.0
2021-11-11 12:35:00,85.24,85.25,85.23,85.23,35912.0,76.1175,76.1265,76.1086,76.1086,35912.0
2021-11-11 12:40:00,85.23,85.25,85.23,85.25,22561.0,76.1086,76.1265,76.1086,76.1265,22561.0
2021-11-11 12:45:00,85.25,85.25,85.24,85.25,27808.0,76.1265,76.1265,76.1175,76.1265,27808.0
2021-11-11 12:50:00,85.24,85.25,85.22,85.23,28649.0,76.1175,76.1265,76.0997,76.1086,28649.0
2021-11-11 12:55:00,85.23,85.24,85.22,85.24,19329.0,76.1086,76.1175,76.0997,76.1175,19329.0
2021-11-11 13:00:00,85.23,85.24,85.23,85.23,12976.0,76.1086,76.1175,76.1086,76.1086,12976.0
2021-11-11 13:05:00,85.23,85.24,85.22,85.23,21020.0,76.1086,76.1175,76.0997,76.1086,21020.0
2021-11-11 13:10:00,85.23,85.23,85.22,85.23,10442.0,76.1086,76.1086,76.0997,76.1086,10442.0
2021-11-11 13:15:00,85.23,85.23,85.2,85.2,36071.0,76.1086,76.1086,76.0818,76.0818,36071.0
2021-11-11 13:20:00,85.2,85.21,85.2,85.21,34640.0,76.0818,76.0907,76.0818,76.0907,34640.0
2021-11-11 13:25:00,85.2,85.21,85.2,85.2,23486.0,76.0818,76.0907,76.0818,76.0818,23486.0
2021-11-11 13:30:00,85.2,85.21,85.2,85.2,44280.0,76.0818,76.0907,76.0818,76.0818,44280.0
2021-11-11 13:35:00,85.2,85.21,85.2,85.21,12055.0,76.0818,76.0907,76.0818,76.0907,12055.0
2021-11-11 13:40:00,85.2,85.21,85.2,85.2,37189.0,76.0818,76.0907,76.0818,76.0818,37189.0
2021-11-11 13:45:00,85.21,85.21,85.2,85.2,13494.0,76.0907,76.0907,76.0818,76.0818,13494.0
2021-11-11 13:50:00,85.2,85.21,85.2,85.2,23248.0,76.0818,76.0907,76.0818,76.0818,23248.0
2021-11-11 13:55:00,85.2,85.21,85.19,85.2,29546.0,76.0818,76.0907,76.0729,76.0818,29546.0
2021-11-11 14:00:00,85.2,85.21,85.19,85.2,51033.0,76.0818,76.0907,76.0729,76.0818,51033.0
2021-11-11 14:05:00,85.2,85.21,85.2,85.21,6165.0,76.0818,76.0907,76.0818,76.0907,6165.0
2021-11-11 14:10:00,85.2,85.21,85.2,85.21,33106.0,76.0818,76.0907,76.0818,76.0907,33106.0
2021-11-11 14:15:00,85.2,85.22,85.2,85.21,37216.0,76.0818,76.0997,76.0818,76.0907,37216.0
2021-11-11 14:20:00,85.22,85.22,85.2,85.21,18473.0,76.0997,76.0997,76.0818,76.0907,18473.0
2021-11-11 14:25:00,85.21,85.21,85.2,85.2,15940.0,76.0907,76.0907,76.0818,76.0818,15940.0
2021-11-11 14:30:00,85.2,85.21,85.2,85.21,18366.0,76.0818,76.0907,76.0818,76.0907,18366.0
2021-11-11 14:35:00,85.21,85.21,85.2,85.21,64687.0,76.0907,76.0907,76.0818,76.0907,64687.0
2021-11-11 14:40:00,85.2,85.21,85.2,85.2,24640.0,76.0818,76.0907,76.0818,76.0818,24640.0
2021-11-11 14:45:00,85.21,85.21,85.19,85.19,42690.0,76.0907,76.0907,76.0729,76.0729,42690.0
2021-11-11 14:50:00,85.2,85.2,85.19,85.2,24878.0,76.0818,76.0818,76.0729,76.0818,24878.0
2021-11-11 14:55:00,85.2,85.2,85.19,85.19,55655.0,76.0818,76.0818,76.0729,76.0729,55655.0
2021-11-11 15:00:00,85.19,85.19,85.16,85.17,39805.0,76.0729,76.0729,76.0461,76.055,39805.0
2021-11-11 15:05:00,85.17,85.17,85.16,85.17,90602.0,76.055,76.055,76.0461,76.055,90602.0
2021-11-11 15:10:00,85.17,85.17,85.16,85.17,27153.0,76.055,76.055,76.0461,76.055,27153.0
2021-11-11 15:15:00,85.17,85.17,85.15,85.16,19494.0,76.055,76.055,76.0372,76.0461,19494.0
2021-11-11 15:20:00,85.16,85.17,85.15,85.17,22324.0,76.0461,76.055,76.0372,76.055,22324.0
2021-11-11 15:25:00,85.17,85.17,85.16,85.17,51872.0,76.055,76.055,76.0461,76.055,51872.0
2021-11-11 15:30:00,85.17,85.17,85.16,85.17,51677.0,76.055,76.055,76.0461,76.055,51677.0
2021-11-11 15:35:00,85.17,85.17,85.16,85.17,35877.0,76.055,76.055,76.0461,76.055,35877.0
2021-11-11 15:40:00,85.17,85.18,85.16,85.17,55855.0,76.055,76.064,76.0461,76.055,55855.0
2021-11-11 15:45:00,85.17,85.18,85.17,85.18,33646.0,76.055,76.064,76.055,76.064,33646.0
2021-11-11 15:50:00,85.17,85.18,85.17,85.17,25217.0,76.055,76.064,76.055,76.055,25217.0
2021-11-11 15:55:00,85.17,85.19,85.17,85.17,75191.0,76.055,76.0729,76.055,76.055,75191.0
2021-11-12 09:30:00,85.29,85.32,85.28,85.28,83891.0,76.1622,76.189,76.1533,76.1533,83891.0
2021-11-12 09:35:00,85.28,85.3,85.25,85.27,125173.0,76.1533,76.1711,76.1265,76.1443,125173.0
2021-11-12 09:40:00,85.27,85.28,85.26,85.27,68330.0,76.1443,76.1533,76.1354,76.1443,68330.0
2021-11-12 09:45:00,85.27,85.27,85.25,85.25,31189.0,76.1443,76.1443,76.1265,76.1265,31189.0
2021-11-12 09:50:00,85.26,85.26,85.25,85.26,64238.0,76.1354,76.1354,76.1265,76.1354,64238.0
2021-11-12 09:55:00,85.26,85.26,85.21,85.22,26206.0,76.1354,76.1354,76.0907,76.0997,26206.0
2021-11-12 10:00:00,85.21,85.34,85.2,85.33,152191.0,76.0907,76.2068,76.0818,76.1979,152191.0
2021-11-12 10:05:00,85.32,85.35,85.32,85.33,33438.0,76.189,76.2158,76.189,76.1979,33438.0
2021-11-12 10:10:00,85.34,85.36,85.3,85.3,67611.0,76.2068,76.2247,76.1711,76.1711,67611.0
2021-11-12 10:15:00,85.31,85.33,85.3,85.33,111742.0,76.18,76.1979,76.1711,76.1979,111742.0
2021-11-12 10:20:00,85.33,85.33,85.3,85.32,87492.0,76.1979,76.1979,76.1711,76.189,87492.0
2021-11-12 10:25:00,85.32,85.32,85.27,85.28,71399.0,76.189,76.189,76.1443,76.1533,71399.0
2021-11-12 10:30:00,85.28,85.3,85.27,85.28,78325.0,76.1533,76.1711,76.1443,76.1533,78325.0
2021-11-12 10:35:00,85.27,85.3,85.25,85.29,124639.0,76.1443,76.1711,76.1265,76.1622,124639.0
2021-11-12 10:40:00,85.29,85.29,85.24,85.26,107932.0,76.1622,76.1622,76.1175,76.1354,107932.0
2021-11-12 10:45:00,85.26,85.28,85.24,85.27,143132.0,76.1354,76.1533,76.1175,76.1443,143132.0
2021-11-12 10:50:00,85.27,85.3,85.26,85.29,53942.0,76.1443,76.1711,76.1354,76.1622,53942.0
2021-11-12 10:55:00,85.28,85.3,85.28,85.29,41477.0,76.1533,76.1711,76.1533,76.1622,41477.0
2021-11-12 11:00:00,85.28,85.29,85.26,85.28,83938.0,76.1533,76.1622,76.1354,76.1533,83938.0
2021-11-12 11:05:00,85.29,85.29,85.27,85.28,28163.0,76.1622,76.1622,76.1443,76.1533,28163.0
2021-11-12 11:10:00,85.28,85.29,85.25,85.27,131041.0,76.1533,76.1622,76.1265,76.1443,131041.0
2021-11-12 11:15:00,85.27,85.28,85.26,85.27,136868.0,76.1443,76.1533,76.1354,76.1443,136868.0
2021-11-12 11:20:00,85.27,85.27,85.23,85.24,30371.0,76.1443,76.1443,76.1086,76.1175,30371.0
2021-11-12 11:25:00,85.23,85.24,85.23,85.24,39667.0,76.1086,76.1175,76.1086,76.1175,39667.0
2021-11-12 11:30:00,85.24,85.24,85.21,85.22,52905.0,76.1175,76.1175,76.0907,76.0997,52905.0
2021-11-12 11:35:00,85.22,85.25,85.21,85.25,29558.0,76.0997,76.1265,76.0907,76.1265,29558.0
2021-11-12 11:40:00,85.24,85.25,85.23,85.23,26962.0,76.1175,76.1265,76.1086,76.1086,26962.0
2021-11-12 11:45:00,85.23,85.23,85.21,85.23,51077.0,76.1086,76.1086,76.0907,76.1086,51077.0
2021-11-12 11:50:00,85.22,85.24,85.21,85.22,23954.0,76.0997,76.1175,76.0907,76.0997,23954.0
2021-11-12 11:55:00,85.22,85.23,85.21,85.22,21480.0,76.0997,76.1086,76.0907,76.0997,21480.0
2021-11-12 12:00:00,85.23,85.23,85.22,85.22,34738.0,76.1086,76.1086,76.0997,76.0997,34738.0
2021-11-12 12:05:00,85.23,85.23,85.21,85.22,27215.0,76.1086,76.1086,76.0907,76.0997,27215.0
2021-11-12 12:10:00,85.21,85.22,85.21,85.22,38145.0,76.0907,76.0997,76.0907,76.0997,38145.0
2021-11-12 12:15:00,85.22,85.22,85.19,85.2,41438.0,76.0997,76.0997,76.0729,76.0818,41438.0
2021-11-12 12:20:00,85.19,85.2,85.18,85.19,18113.0,76.0729,76.0818,76.064,76.0729,18113.0
2021-11-12 12:25:00,85.19,85.19,85.17,85.17,45953.0,76.0729,76.0729,76.055,76.055,45953.0
2021-11-12 12:30:00,85.17,85.18,85.14,85.15,63245.0,76.055,76.064,76.0282,76.0372,63245.0
2021-11-12 12:35:00,85.15,85.16,85.14,85.15,67190.0,76.0372,76.0461,76.0282,76.0372,67190.0
2021-11-12 12:40:00,85.15,85.17,85.15,85.16,48143.0,76.0372,76.055,76.0372,76.0461,48143.0
2021-11-12 12:45:00,85.17,85.18,85.16,85.17,80678.0,76.055,76.064,76.0461,76.055,80678.0
2021-11-12 12:50:00,85.17,85.18,85.14,85.14,40538.0,76.055,76.064,76.0282,76.0282,40538.0
2021-11-12 12:55:00,85.15,85.15,85.13,85.13,15164.0,76.0372,76.0372,76.0193,76.0193,15164.0
2021-11-12 13:00:00,85.13,85.14,85.12,85.13,42029.0,76.0193,76.0282,76.0104,76.0193,42029.0
2021-11-12 13:05:00,85.13,85.14,85.1,85.13,59301.0,76.0193,76.0282,75.9925,76.0193,59301.0
2021-11-12 13:10:00,85.13,85.14,85.13,85.13,51633.0,76.0193,76.0282,76.0193,76.0193,51633.0
2021-11-12 13:15:00,85.13,85.15,85.12,85.15,32014.0,76.0193,76.0372,76.0104,76.0372,32014.0
2021-11-12 13:20:00,85.15,85.18,85.14,85.17,53130.0,76.0372,76.064,76.0282,76.055,53130.0
2021-11-12 13:25:00,85.17,85.17,85.15,85.15,30920.0,76.055,76.055,76.0372,76.0372,30920.0
2021-11-12 13:30:00,85.16,85.16,85.15,85.15,39637.0,76.0461,76.0461,76.0372,76.0372,39637.0
2021-11-12 13:35:00,85.15,85.16,85.15,85.16,19090.0,76.0372,76.0461,76.0372,76.0461,19090.0
2021-11-12 13:40:00,85.16,85.16,85.14,85.15,27884.0,76.0461,76.0461,76.0282,76.0372,27884.0
2021-11-12 13:45:00,85.14,85.15,85.13,85.14,20801.0,76.0282,76.0372,76.0193,76.0282,20801.0
2021-11-12 13:50:00,85.14,85.15,85.13,85.14,46030.0,76.0282,76.0372,76.0193,76.0282,46030.0
2021-11-12 13:55:00,85.13,85.15,85.13,85.15,14006.0,76.0193,76.0372,76.0193,76.0372,14006.0
2021-11-12 14:00:00,85.15,85.15,85.13,85.14,31585.0,76.0372,76.0372,76.0193,76.0282,31585.0
2021-11-12 14:05:00,85.14,85.14,85.13,85.13,21475.0,76.0282,76.0282,76.0193,76.0193,21475.0
2021-11-12 14:10:00,85.14,85.14,85.13,85.14,23026.0,76.0282,76.0282,76.0193,76.0282,23026.0
2021-11-12 14:15:00,85.13,85.16,85.13,85.15,31049.0,76.0193,76.0461,76.0193,76.0372,31049.0
2021-11-12 14:20:00,85.16,85.16,85.14,85.14,36174.0,76.0461,76.0461,76.0282,76.0282,36174.0
2021-11-12 14:25:00,85.15,85.15,85.13,85.14,15580.0,76.0372,76.0372,76.0193,76.0282,15580.0
2021-11-12 14:30:00,85.14,85.14,85.13,85.13,96860.0,76.0282,76.0282,76.0193,76.0193,96860.0
2021-11-12 14:35:00,85.14,85.14,85.12,85.12,16928.0,76.0282,76.0282,76.0104,76.0104,16928.0
2021-11-12 14:40:00,85.13,85.13,85.11,85.12,81903.0,76.0193,76.0193,76.0014,76.0104,81903.0
2021-11-12 14:45:00,85.13,85.14,85.12,85.14,56778.0,76.0193,76.0282,76.0104,76.0282,56778.0
2021-11-12 14:50:00,85.14,85.14,85.13,85.14,28354.0,76.0282,76.0282,76.0193,76.0282,28354.0
2021-11-12 14:55:00,85.14,85.15,85.12,85.13,42101.0,76.0282,76.0372,76.0104,76.0193,42101.0
2021-11-12 15:00:00,85.12,85.15,85.12,85.14,39119.0,76.0104,76.0372,76.0104,76.0282,39119.0
2021-11-12 15:05:00,85.14,85.14,85.12,85.13,32569.0,76.0282,76.0282,76.0104,76.0193,32569.0
2021-11-12 15:10:00,85.14,85.15,85.13,85.15,38030.0,76.0282,76.0372,76.0193,76.0372,38030.0
2021-11-12 15:15:00,85.15,85.15,85.13,85.15,54167.0,76.0372,76.0372,76.0193,76.0372,54167.0
2021-11-12 15:20:00,85.15,85.15,85.13,85.13,43355.0,76.0372,76.0372,76.0193,76.0193,43355.0
2021-11-12 15:25:00,85.14,85.14,85.13,85.14,26156.0,76.0282,76.0282,76.0193,76.0282,26156.0
2021-11-12 15:30:00,85.14,85.16,85.13,85.15,33307.0,76.0282,76.0461,76.0193,76.0372,33307.0
2021-11-12 15:35:00,85.16,85.17,85.15,85.17,37585.0,76.0461,76.055,76.0372,76.055,37585.0
2021-11-12 15:40:00,85.16,85.17,85.16,85.16,16681.0,76.0461,76.055,76.0461,76.0461,16681.0
2021-11-12 15:45:00,85.17,85.17,85.15,85.16,59747.0,76.055,76.055,76.0372,76.0461,59747.0
2021-11-12 15:50:00,85.16,85.17,85.15,85.16,35092.0,76.0461,76.055,76.0372,76.0461,35092.0
2021-11-12 15:55:00,85.16,85.18,85.16,85.17,65867.0,76.0461,76.064,76.0461,76.055,65867.0
2021-11-15 09:30:00,85.1,85.12,85.08,85.08,209119.0,75.9925,76.0104,75.9747,75.9747,209119.0
2021-11-15 09:35:00,85.09,85.09,85.04,85.04,129647.0,75.9836,75.9836,75.9389,75.9389,129647.0
2021-11-15 09:40:00,85.04,85.05,85.02,85.02,111484.0,75.9389,75.9479,75.9211,75.9211,111484.0
2021-11-15 09:45:00,85.02,85.04,85.02,85.04,72012.0,75.9211,75.9389,75.9211,75.9389,72012.0
2021-11-15 09:50:00,85.04,85.06,85.03,85.03,67911.0,75.9389,75.9568,75.93,75.93,67911.0
2021-11-15 09:55:00,85.03,85.04,85.0,85.01,95985.0,75.93,75.9389,75.9032,75.9121,95985.0
2021-11-15 10:00:00,85.01,85.02,84.99,85.0,171997.0,75.9121,75.9211,75.8943,75.9032,171997.0
2021-11-15 10:05:00,84.99,85.0,84.97,85.0,159200.0,75.8943,75.9032,75.8764,75.9032,159200.0
2021-11-15 10:10:00,85.0,85.02,84.98,84.98,127750.0,75.9032,75.9211,75.8854,75.8854,127750.0
2021-11-15 10:15:00,84.99,84.99,84.96,84.96,237093.0,75.8943,75.8943,75.8675,75.8675,237093.0
2021-11-15 10:20:00,84.97,85.01,84.96,85.0,61776.0,75.8764,75.9121,75.8675,75.9032,61776.0
2021-11-15 10:25:00,85.0,85.02,84.99,85.0,112692.0,75.9032,75.9211,75.8943,75.9032,112692.0
2021-11-15 10:30:00,84.99,85.0,84.97,84.97,53747.0,75.8943,75.9032,75.8764,75.8764,53747.0
2021-11-15 10:35:00,84.98,85.0,84.98,84.98,100780.0,75.8854,75.9032,75.8854,75.8854,100780.0
2021-11-15 10:40:00,84.98,85.01,84.95,84.95,111868.0,75.8854,75.9121,75.8586,75.8586,111868.0
2021-11-15 10:45:00,84.95,84.98,84.95,84.98,56437.0,75.8586,75.8854,75.8586,75.8854,56437.0
2021-11-15 10:50:00,84.98,84.99,84.97,84.98,49683.0,75.8854,75.8943,75.8764,75.8854,49683.0
2021-11-15 10:55:00,84.97,84.99,84.96,84.98,47439.0,75.8764,75.8943,75.8675,75.8854,47439.0
2021-11-15 11:00:00,84.98,84.99,84.95,84.96,51171.0,75.8854,75.8943,75.8586,75.8675,51171.0
2021-11-15 11:05:00,84.95,84.96,84.94,84.95,78635.0,75.8586,75.8675,75.8496,75.8586,78635.0
2021-11-15 11:10:00,84.95,84.96,84.94,84.95,109554.0,75.8586,75.8675,75.8496,75.8586,109554.0
2021-11-15 11:15:00,84.95,84.96,84.94,84.95,90618.0,75.8586,75.8675,75.8496,75.8586,90618.0
2021-11-15 11:20:00,84.95,84.96,84.94,84.95,59563.0,75.8586,75.8675,75.8496,75.8586,59563.0
2021-11-15 11:25:00,84.96,84.96,84.94,84.95,84691.0,75.8675,75.8675,75.8496,75.8586,84691.0
2021-11-15 11:30:00,84.95,84.95,84.93,84.93,18896.0,75.8586,75.8586,75.8407,75.8407,18896.0
2021-11-15 11:35:00,84.93,84.94,84.91,84.92,83222.0,75.8407,75.8496,75.8229,75.8318,83222.0
2021-11-15 11:40:00,84.91,84.92,84.9,84.92,52356.0,75.8229,75.8318,75.8139,75.8318,52356.0
2021-11-15 11:45:00,84.92,84.92,84.89,84.89,48240.0,75.8318,75.8318,75.805,75.805,48240.0
2021-11-15 11:50:00,84.89,84.9,84.87,84.88,45716.0,75.805,75.8139,75.7871,75.7961,45716.0
2021-11-15 11:55:00,84.88,84.9,84.87,84.9,21870.0,75.7961,75.8139,75.7871,75.8139,21870.0
2021-11-15 12:00:00,84.9,84.92,84.9,84.92,56100.0,75.8139,75.8318,75.8139,75.8318,56100.0
2021-11-15 12:05:00,84.92,84.92,84.9,84.9,56448.0,75.8318,75.8318,75.8139,75.8139,56448.0
2021-11-15 12:10:00,84.9,84.91,84.89,84.91,75541.0,75.8139,75.8229,75.805,75.8229,75541.0
2021-11-15 12:15:00,84.91,84.91,84.89,84.91,76874.0,75.8229,75.8229,75.805,75.8229,76874.0
2021-11-15 12:20:00,84.91,84.92,84.9,84.92,67002.0,75.8229,75.8318,75.8139,75.8318,67002.0
2021-11-15 12:25:00,84.92,84.94,84.91,84.93,24691.0,75.8318,75.8496,75.8229,75.8407,24691.0
2021-11-15 12:30:00,84.94,84.95,84.93,84.93,43306.0,75.8496,75.8586,75.8407,75.8407,43306.0
2021-11-15 12:35:00,84.93,84.94,84.93,84.94,34766.0,75.8407,75.8496,75.8407,75.8496,34766.0
2021-11-15 12:40:00,84.93,84.93,84.92,84.93,21463.0,75.8407,75.8407,75.8318,75.8407,21463.0
2021-11-15 12:45:00,84.92,84.93,84.91,84.92,29652.0,75.8318,75.8407,75.8229,75.8318,29652.0
2021-11-15 12:50:00,84.91,84.92,84.89,84.9,86064.0,75.8229,75.8318,75.805,75.8139,86064.0
2021-11-15 12:55:00,84.9,84.9,84.89,84.9,7685.0,75.8139,75.8139,75.805,75.8139,7685.0
2021-11-15 13:00:00,84.9,84.9,84.89,84.9,40739.0,75.8139,75.8139,75.805,75.8139,40739.0
2021-11-15 13:05:00,84.9,84.91,84.89,84.9,64395.0,75.8139,75.8229,75.805,75.8139,64395.0
2021-11-15 13:10:00,84.9,84.9,84.89,84.9,67364.0,75.8139,75.8139,75.805,75.8139,67364.0
2021-11-15 13:15:00,84.9,84.9,84.89,84.9,41026.0,75.8139,75.8139,75.805,75.8139,41026.0
2021-11-15 13:20:00,84.9,84.9,84.89,84.9,32366.0,75.8139,75.8139,75.805,75.8139,32366.0
2021-11-15 13:25:00,84.9,84.92,84.89,84.92,73123.0,75.8139,75.8318,75.805,75.8318,73123.0
2021-11-15 13:30:00,84.92,84.93,84.91,84.92,70487.0,75.8318,75.8407,75.8229,75.8318,70487.0
2021-11-15 13:35:00,84.92,84.93,84.92,84.92,24134.0,75.8318,75.8407,75.8318,75.8318,24134.0
2021-11-15 13:40:00,84.92,84.93,84.92,84.93,20432.0,75.8318,75.8407,75.8318,75.8407,20432.0
2021-11-15 13:45:00,84.94,84.95,84.93,84.94,39317.0,75.8496,75.8586,75.8407,75.8496,39317.0
2021-11-15 13:50:00,84.94,84.94,84.92,84.92,60628.0,75.8496,75.8496,75.8318,75.8318,60628.0
2021-11-15 13:55:00,84.92,84.93,84.91,84.92,50471.0,75.8318,75.8407,75.8229,75.8318,50471.0
2021-11-15 14:00:00,84.92,84.93,84.91,84.92,42622.0,75.8318,75.8407,75.8229,75.8318,42622.0
2021-11-15 14:05:00,84.92,84.93,84.91,84.91,44107.0,75.8318,75.8407,75.8229,75.8229,44107.0
2021-11-15 14:10:00,84.92,84.92,84.91,84.92,22963.0,75.8318,75.8318,75.8229,75.8318,22963.0
2021-11-15 14:15:00,84.92,84.93,84.91,84.92,194532.0,75.8318,75.8407,75.8229,75.8318,194532.0
2021-11-15 14:20:00,84.93,84.93,84.91,84.92,123770.0,75.8407,75.8407,75.8229,75.8318,123770.0
2021-11-15 14:25:00,84.92,84.92,84.91,84.92,24569.0,75.8318,75.8318,75.8229,75.8318,24569.0
2021-11-15 14:30:00,84.92,84.92,84.91,84.91,17115.0,75.8318,75.8318,75.8229,75.8229,17115.0
2021-11-15 14:35:00,84.92,84.92,84.91,84.91,28532.0,75.8318,75.8318,75.8229,75.8229,28532.0
2021-11-15 14:40:00,84.92,84.92,84.89,84.9,110127.0,75.8318,75.8318,75.805,75.8139,110127.0
2021-11-15 14:45:00,84.9,84.9,84.89,84.89,61754.0,75.8139,75.8139,75.805,75.805,61754.0
2021-11-15 14:50:00,84.9,84.9,84.87,84.88,37592.0,75.8139,75.8139,75.7871,75.7961,37592.0
2021-11-15 14:55:00,84.87,84.89,84.87,84.89,134730.0,75.7871,75.805,75.7871,75.805,134730.0
2021-11-15 15:00:00,84.89,84.89,84.87,84.88,47114.0,75.805,75.805,75.7871,75.7961,47114.0
2021-11-15 15:05:00,84.88,84.9,84.87,84.88,128673.0,75.7961,75.8139,75.7871,75.7961,128673.0
2021-11-15 15:10:00,84.88,84.88,84.85,84.87,185774.0,75.7961,75.7961,75.7693,75.7871,185774.0
2021-11-15 15:15:00,84.86,84.88,84.85,84.86,58255.0,75.7782,75.7961,75.7693,75.7782,58255.0
2021-11-15 15:20:00,84.87,84.87,84.86,84.86,40098.0,75.7871,75.7871,75.7782,75.7782,40098.0
2021-11-15 15:25:00,84.87,84.87,84.85,84.87,58493.0,75.7871,75.7871,75.7693,75.7871,58493.0
2021-11-15 15:30:00,84.87,84.87,84.85,84.85,69761.0,75.7871,75.7871,75.7693,75.7693,69761.0
2021-11-15 15:35:00,84.85,84.86,84.82,84.83,127246.0,75.7693,75.7782,75.7425,75.7514,127246.0
2021-11-15 15:40:00,84.83,84.84,84.82,84.84,32214.0,75.7514,75.7603,75.7425,75.7603,32214.0
2021-11-15 15:45:00,84.83,84.84,84.82,84.84,149470.0,75.7514,75.7603,75.7425,75.7603,149470.0
2021-11-15 15:50:00,84.84,84.85,84.83,84.83,51140.0,75.7603,75.7693,75.7514,75.7514,51140.0
2021-11-15 15:55:00,84.84,84.84,84.82,84.83,124903.0,75.7603,75.7603,75.7425,75.7514,124903.0
2021-11-16 09:30:00,84.83,84.85,84.81,84.84,211349.0,75.7514,75.7693,75.7336,75.7603,211349.0
2021-11-16 09:35:00,84.84,84.88,84.84,84.88,170412.0,75.7603,75.7961,75.7603,75.7961,170412.0
2021-11-16 09:40:00,84.88,84.9,84.87,84.89,88779.0,75.7961,75.8139,75.7871,75.805,88779.0
2021-11-16 09:45:00,84.9,84.91,84.87,84.87,58855.0,75.8139,75.8229,75.7871,75.7871,58855.0
2021-11-16 09:50:00,84.86,84.87,84.84,84.84,45859.0,75.7782,75.7871,75.7603,75.7603,45859.0
2021-11-16 09:55:00,84.85,84.85,84.83,84.85,35311.0,75.7693,75.7693,75.7514,75.7693,35311.0
2021-11-16 10:00:00,84.85,84.88,84.85,84.86,130476.0,75.7693,75.7961,75.7693,75.7782,130476.0
2021-11-16 10:05:00,84.87,84.89,84.86,84.89,75287.0,75.7871,75.805,75.7782,75.805,75287.0
2021-11-16 10:10:00,84.88,84.91,84.88,84.89,74575.0,75.7961,75.8229,75.7961,75.805,74575.0
2021-11-16 10:15:00,84.89,84.94,84.89,84.93,93958.0,75.805,75.8496,75.805,75.8407,93958.0
2021-11-16 10:20:00,84.93,84.95,84.92,84.94,139942.0,75.8407,75.8586,75.8318,75.8496,139942.0
2021-11-16 10:25:00,84.95,84.95,84.93,84.94,22998.0,75.8586,75.8586,75.8407,75.8496,22998.0
2021-11-16 10:30:00,84.93,84.95,84.93,84.93,58821.0,75.8407,75.8586,75.8407,75.8407,58821.0
2021-11-16 10:35:00,84.93,84.94,84.92,84.93,54556.0,75.8407,75.8496,75.8318,75.8407,54556.0
2021-11-16 10:40:00,84.92,84.94,84.92,84.93,82619.0,75.8318,75.8496,75.8318,75.8407,82619.0
2021-11-16 10:45:00,84.94,84.94,84.92,84.92,71393.0,75.8496,75.8496,75.8318,75.8318,71393.0
2021-11-16 10:50:00,84.92,84.93,84.91,84.91,26487.0,75.8318,75.8407,75.8229,75.8229,26487.0
2021-11-16 10:55:00,84.91,84.92,84.88,84.89,103006.0,75.8229,75.8318,75.7961,75.805,103006.0
2021-11-16 11:00:00,84.89,84.92,84.88,84.91,73908.0,75.805,75.8318,75.7961,75.8229,73908.0
2021-11-16 11:05:00,84.92,84.92,84.91,84.91,42069.0,75.8318,75.8318,75.8229,75.8229,42069.0
2021-11-16 11:10:00,84.92,84.92,84.9,84.92,40433.0,75.8318,75.8318,75.8139,75.8318,40433.0
2021-11-16 11:15:00,84.92,84.93,84.91,84.91,56715.0,75.8318,75.8407,75.8229,75.8229,56715.0
2021-11-16 11:20:00,84.92,84.92,84.86,84.87,98282.0,75.8318,75.8318,75.7782,75.7871,98282.0
2021-11-16 11:25:00,84.87,84.89,84.86,84.86,28964.0,75.7871,75.805,75.7782,75.7782,28964.0
2021-11-16 11:30:00,84.87,84.88,84.86,84.88,18376.0,75.7871,75.7961,75.7782,75.7961,18376.0
2021-11-16 11:35:00,84.88,84.88,84.87,84.88,55205.0,75.7961,75.7961,75.7871,75.7961,55205.0
2021-11-16 11:40:00,84.88,84.88,84.85,84.86,39976.0,75.7961,75.7961,75.7693,75.7782,39976.0
2021-11-16 11:45:00,84.85,84.86,84.84,84.84,20862.0,75.7693,75.7782,75.7603,75.7603,20862.0
2021-11-16 11:50:00,84.84,84.86,84.84,84.86,48587.0,75.7603,75.7782,75.7603,75.7782,48587.0
2021-11-16 11:55:00,84.86,84.88,84.85,84.86,43728.0,75.7782,75.7961,75.7693,75.7782,43728.0
2021-11-16 12:00:00,84.86,84.86,84.84,84.84,28791.0,75.7782,75.7782,75.7603,75.7603,28791.0
2021-11-16 12:05:00,84.84,84.85,84.84,84.84,25743.0,75.7603,75.7693,75.7603,75.7603,25743.0
2021-11-16 12:10:00,84.84,84.85,84.83,84.84,93220.0,75.7603,75.7693,75.7514,75.7603,93220.0
2021-11-16 12:15:00,84.84,84.86,84.84,84.84,34369.0,75.7603,75.7782,75.7603,75.7603,34369.0
2021-11-16 12:20:00,84.85,84.86,84.82,84.83,14155.0,75.7693,75.7782,75.7425,75.7514,14155.0
2021-11-16 12:25:00,84.83,84.83,84.81,84.83,30483.0,75.7514,75.7514,75.7336,75.7514,30483.0
2021-11-16 12:30:00,84.83,84.83,84.82,84.83,69642.0,75.7514,75.7514,75.7425,75.7514,69642.0
2021-11-16 12:35:00,84.82,84.84,84.82,84.84,47822.0,75.7425,75.7603,75.7425,75.7603,47822.0
2021-11-16 12:40:00,84.84,84.85,84.81,84.81,53561.0,75.7603,75.7693,75.7336,75.7336,53561.0
2021-11-16 12:45:00,84.81,84.82,84.81,84.82,32467.0,75.7336,75.7425,75.7336,75.7425,32467.0
2021-11-16 12:50:00,84.82,84.82,84.81,84.81,81944.0,75.7425,75.7425,75.7336,75.7336,81944.0
2021-11-16 12:55:00,84.81,84.82,84.81,84.81,46013.0,75.7336,75.7425,75.7336,75.7336,46013.0
2021-11-16 13:00:00,84.81,84.82,84.81,84.81,15515.0,75.7336,75.7425,75.7336,75.7336,15515.0
2021-11-16 13:05:00,84.81,84.82,84.81,84.81,48863.0,75.7336,75.7425,75.7336,75.7336,48863.0
2021-11-16 13:10:00,84.81,84.83,84.81,84.82,43976.0,75.7336,75.7514,75.7336,75.7425,43976.0
2021-11-16 13:15:00,84.82,84.83,84.82,84.83,39759.0,75.7425,75.7514,75.7425,75.7514,39759.0
2021-11-16 13:20:00,84.83,84.84,84.83,84.84,28222.0,75.7514,75.7603,75.7514,75.7603,28222.0
2021-11-16 13:25:00,84.84,84.85,84.83,84.84,18965.0,75.7603,75.7693,75.7514,75.7603,18965.0
2021-11-16 13:30:00,84.84,84.84,84.83,84.84,51014.0,75.7603,75.7603,75.7514,75.7603,51014.0
2021-11-16 13:35:00,84.84,84.85,84.83,84.84,34838.0,75.7603,75.7693,75.7514,75.7603,34838.0
2021-11-16 13:40:00,84.84,84.84,84.81,84.82,52644.0,75.7603,75.7603,75.7336,75.7425,52644.0
2021-11-16 13:45:00,84.81,84.83,84.81,84.81,42759.0,75.7336,75.7514,75.7336,75.7336,42759.0
2021-11-16 13:50:00,84.82,84.82,84.81,84.82,61763.0,75.7425,75.7425,75.7336,75.7425,61763.0
2021-11-16 13:55:00,84.81,84.83,84.81,84.83,43772.0,75.7336,75.7514,75.7336,75.7514,43772.0
2021-11-16 14:00:00,84.83,84.83,84.82,84.83,73629.0,75.7514,75.7514,75.7425,75.7514,73629.0
2021-11-16 14:05:00,84.83,84.83,84.82,84.82,6503.0,75.7514,75.7514,75.7425,75.7425,6503.0
2021-11-16 14:10:00,84.83,84.83,84.81,84.81,57384.0,75.7514,75.7514,75.7336,75.7336,57384.0
2021-11-16 14:15:00,84.81,84.82,84.8,84.81,42797.0,75.7336,75.7425,75.7246,75.7336,42797.0
2021-11-16 14:20:00,84.81,84.81,84.79,84.81,52895.0,75.7336,75.7336,75.7157,75.7336,52895.0
2021-11-16 14:25:00,84.81,84.82,84.8,84.82,56042.0,75.7336,75.7425,75.7246,75.7425,56042.0
2021-11-16 14:30:00,84.81,84.82,84.78,84.78,34957.0,75.7336,75.7425,75.7068,75.7068,34957.0
2021-11-16 14:35:00,84.78,84.79,84.78,84.79,24417.0,75.7068,75.7157,75.7068,75.7157,24417.0
2021-11-16 14:40:00,84.78,84.79,84.77,84.78,51177.0,75.7068,75.7157,75.6978,75.7068,51177.0
2021-11-16 14:45:00,84.79,84.81,84.78,84.8,88075.0,75.7157,75.7336,75.7068,75.7246,88075.0
2021-11-16 14:50:00,84.81,84.82,84.8,84.8,65924.0,75.7336,75.7425,75.7246,75.7246,65924.0
2021-11-16 14:55:00,84.81,84.81,84.79,84.8,20061.0,75.7336,75.7336,75.7157,75.7246,20061.0
2021-11-16 15:00:00,84.79,84.8,84.78,84.79,28588.0,75.7157,75.7246,75.7068,75.7157,28588.0
2021-11-16 15:05:00,84.79,84.8,84.78,84.8,32911.0,75.7157,75.7246,75.7068,75.7246,32911.0
2021-11-16 15:10:00,84.79,84.8,84.77,84.79,67354.0,75.7157,75.7246,75.6978,75.7157,67354.0
2021-11-16 15:15:00,84.79,84.8,84.78,84.79,78285.0,75.7157,75.7246,75.7068,75.7157,78285.0
2021-11-16 15:20:00,84.78,84.79,84.78,84.78,51457.0,75.7068,75.7157,75.7068,75.7068,51457.0
2021-11-16 15:25:00,84.79,84.8,84.78,84.79,55368.0,75.7157,75.7246,75.7068,75.7157,55368.0
2021-11-16 15:30:00,84.79,84.79,84.77,84.77,61004.0,75.7157,75.7157,75.6978,75.6978,61004.0
2021-11-16 15:35:00,84.78,84.78,84.77,84.78,43871.0,75.7068,75.7068,75.6978,75.7068,43871.0
2021-11-16 15:40:00,84.78,84.78,84.77,84.77,45552.0,75.7068,75.7068,75.6978,75.6978,45552.0
2021-11-16 15:45:00,84.78,84.79,84.77,84.79,93094.0,75.7068,75.7157,75.6978,75.7157,93094.0
2021-11-16 15:50:00,84.78,84.79,84.75,84.75,164302.0,75.7068,75.7157,75.68,75.68,164302.0
2021-11-16 15:55:00,84.75,84.78,84.74,84.77,160365.0,75.68,75.7068,75.671,75.6978,160365.0
2021-11-17 09:30:00,84.73,84.75,84.71,84.75,174529.0,75.6621,75.68,75.6443,75.68,174529.0
2021-11-17 09:35:00,84.75,84.76,84.73,84.76,19143.0,75.68,75.6889,75.6621,75.6889,19143.0
2021-11-17 09:40:00,84.76,84.77,84.76,84.77,25326.0,75.6889,75.6978,75.6889,75.6978,25326.0
2021-11-17 09:45:00,84.77,84.77,84.74,84.77,98081.0,75.6978,75.6978,75.671,75.6978,98081.0
2021-11-17 09:50:00,84.77,84.79,84.76,84.79,24155.0,75.6978,75.7157,75.6889,75.7157,24155.0
2021-11-17 09:55:00,84.79,84.79,84.77,84.79,46993.0,75.7157,75.7157,75.6978,75.7157,46993.0
2021-11-17 10:00:00,84.79,84.8,84.78,84.79,107534.0,75.7157,75.7246,75.7068,75.7157,107534.0
2021-11-17 10:05:00,84.79,84.82,84.78,84.81,59351.0,75.7157,75.7425,75.7068,75.7336,59351.0
2021-11-17 10:10:00,84.81,84.83,84.8,84.81,137184.0,75.7336,75.7514,75.7246,75.7336,137184.0
2021-11-17 10:15:00,84.81,84.82,84.78,84.81,72495.0,75.7336,75.7425,75.7068,75.7336,72495.0
2021-11-17 10:20:00,84.8,84.82,84.8,84.81,30814.0,75.7246,75.7425,75.7246,75.7336,30814.0
2021-11-17 10:25:00,84.81,84.82,84.8,84.81,84918.0,75.7336,75.7425,75.7246,75.7336,84918.0
2021-11-17 10:30:00,84.81,84.81,84.78,84.79,93665.0,75.7336,75.7336,75.7068,75.7157,93665.0
2021-11-17 10:35:00,84.79,84.79,84.78,84.79,25408.0,75.7157,75.7157,75.7068,75.7157,25408.0
2021-11-17 10:40:00,84.79,84.79,84.78,84.78,73900.0,75.7157,75.7157,75.7068,75.7068,73900.0
2021-11-17 10:45:00,84.78,84.78,84.76,84.76,52785.0,75.7068,75.7068,75.6889,75.6889,52785.0
2021-11-17 10:50:00,84.77,84.78,84.76,84.78,94157.0,75.6978,75.7068,75.6889,75.7068,94157.0
2021-11-17 10:55:00,84.78,84.8,84.77,84.8,54585.0,75.7068,75.7246,75.6978,75.7246,54585.0
2021-11-17 11:00:00,84.8,84.81,84.78,84.81,46957.0,75.7246,75.7336,75.7068,75.7336,46957.0
2021-11-17 11:05:00,84.81,84.82,84.8,84.82,52107.0,75.7336,75.7425,75.7246,75.7425,52107.0
2021-11-17 11:10:00,84.81,84.83,84.8,84.81,27009.0,75.7336,75.7514,75.7246,75.7336,27009.0
2021-11-17 11:15:00,84.81,84.82,84.79,84.82,20850.0,75.7336,75.7425,75.7157,75.7425,20850.0
2021-11-17 11:20:00,84.81,84.82,84.81,84.81,8466.0,75.7336,75.7425,75.7336,75.7336,8466.0
2021-11-17 11:25:00,84.81,84.83,84.81,84.83,57214.0,75.7336,75.7514,75.7336,75.7514,57214.0
2021-11-17 11:30:00,84.83,84.85,84.82,84.84,23004.0,75.7514,75.7693,75.7425,75.7603,23004.0
2021-11-17 11:35:00,84.84,84.86,84.83,84.85,87024.0,75.7603,75.7782,75.7514,75.7693,87024.0
2021-11-17 11:40:00,84.86,84.88,84.84,84.88,25768.0,75.7782,75.7961,75.7603,75.7961,25768.0
2021-11-17 11:45:00,84.88,84.88,84.84,84.84,35207.0,75.7961,75.7961,75.7603,75.7603,35207.0
2021-11-17 11:50:00,84.84,84.85,84.83,84.84,104735.0,75.7603,75.7693,75.7514,75.7603,104735.0
2021-11-17 11:55:00,84.84,84.86,84.83,84.86,33686.0,75.7603,75.7782,75.7514,75.7782,33686.0
2021-11-17 12:00:00,84.86,84.88,84.85,84.87,25599.0,75.7782,75.7961,75.7693,75.7871,25599.0
2021-11-17 12:05:00,84.87,84.88,84.86,84.87,40783.0,75.7871,75.7961,75.7782,75.7871,40783.0
2021-11-17 12:10:00,84.87,84.88,84.86,84.88,44771.0,75.7871,75.7961,75.7782,75.7961,44771.0
2021-11-17 12:15:00,84.88,84.88,84.86,84.87,90760.0,75.7961,75.7961,75.7782,75.7871,90760.0
2021-11-17 12:20:00,84.86,84.88,84.86,84.88,42561.0,75.7782,75.7961,75.7782,75.7961,42561.0
2021-11-17 12:25:00,84.88,84.9,84.87,84.88,32269.0,75.7961,75.8139,75.7871,75.7961,32269.0
2021-11-17 12:30:00,84.88,84.89,84.86,84.88,49399.0,75.7961,75.805,75.7782,75.7961,49399.0
2021-11-17 12:35:00,84.88,84.9,84.87,84.9,19593.0,75.7961,75.8139,75.7871,75.8139,19593.0
2021-11-17 12:40:00,84.9,84.91,84.89,84.91,16956.0,75.8139,75.8229,75.805,75.8229,16956.0
2021-11-17 12:45:00,84.9,84.91,84.89,84.9,52700.0,75.8139,75.8229,75.805,75.8139,52700.0
2021-11-17 12:50:00,84.9,84.9,84.88,84.89,35293.0,75.8139,75.8139,75.7961,75.805,35293.0
2021-11-17 12:55:00,84.88,84.9,84.88,84.89,32990.0,75.7961,75.8139,75.7961,75.805,32990.0
2021-11-17 13:00:00,84.88,84.89,84.81,84.85,269716.0,75.7961,75.805,75.7336,75.7693,269716.0
2021-11-17 13:05:00,84.86,84.92,84.85,84.92,32980.0,75.7782,75.8318,75.7693,75.8318,32980.0
2021-11-17 13:10:00,84.92,84.93,84.89,84.91,86181.0,75.8318,75.8407,75.805,75.8229,86181.0
2021-11-17 13:15:00,84.92,84.93,84.9,84.92,22953.0,75.8318,75.8407,75.8139,75.8318,22953.0
2021-11-17 13:20:00,84.92,84.94,84.91,84.92,72840.0,75.8318,75.8496,75.8229,75.8318,72840.0
2021-11-17 13:25:00,84.92,84.94,84.91,84.91,88535.0,75.8318,75.8496,75.8229,75.8229,88535.0
2021-11-17 13:30:00,84.92,84.92,84.89,84.9,56120.0,75.8318,75.8318,75.805,75.8139,56120.0
2021-11-17 13:35:00,84.9,84.92,84.89,84.92,33106.0,75.8139,75.8318,75.805,75.8318,33106.0
2021-11-17 13:40:00,84.92,84.93,84.9,84.92,26204.0,75.8318,75.8407,75.8139,75.8318,26204.0
2021-11-17 13:45:00,84.92,84.92,84.9,84.92,39375.0,75.8318,75.8318,75.8139,75.8318,39375.0
2021-11-17 13:50:00,84.92,84.92,84.91,84.92,27951.0,75.8318,75.8318,75.8229,75.8318,27951.0
2021-11-17 13:55:00,84.92,84.93,84.91,84.92,67327.0,75.8318,75.8407,75.8229,75.8318,67327.0
2021-11-17 14:00:00,84.92,84.92,84.89,84.91,61542.0,75.8318,75.8318,75.805,75.8229,61542.0
2021-11-17 14:05:00,84.91,84.91,84.88,84.89,14647.0,75.8229,75.8229,75.7961,75.805,14647.0
2021-11-17 14:10:00,84.89,84.9,84.88,84.89,27306.0,75.805,75.8139,75.7961,75.805,27306.0
2021-11-17 14:15:00,84.89,84.91,84.89,84.9,22491.0,75.805,75.8229,75.805,75.8139,22491.0
2021-11-17 14:20:00,84.9,84.92,84.89,84.91,25732.0,75.8139,75.8318,75.805,75.8229,25732.0
2021-11-17 14:25:00,84.9,84.92,84.89,84.91,120527.0,75.8139,75.8318,75.805,75.8229,120527.0
2021-11-17 14:30:00,84.91,84.92,84.9,84.91,21033.0,75.8229,75.8318,75.8139,75.8229,21033.0
2021-11-17 14:35:00,84.91,84.91,84.89,84.91,42643.0,75.8229,75.8229,75.805,75.8229,42643.0
2021-11-17 14:40:00,84.91,84.91,84.89,84.9,68639.0,75.8229,75.8229,75.805,75.8139,68639.0
2021-11-17 14:45:00,84.9,84.9,84.88,84.9,21368.0,75.8139,75.8139,75.7961,75.8139,21368.0
2021-11-17 14:50:00,84.89,84.91,84.89,84.9,71760.0,75.805,75.8229,75.805,75.8139,71760.0
2021-11-17 14:55:00,84.91,84.92,84.9,84.91,29135.0,75.8229,75.8318,75.8139,75.8229,29135.0
2021-11-17 15:00:00,84.92,84.92,84.89,84.9,73818.0,75.8318,75.8318,75.805,75.8139,73818.0
2021-11-17 15:05:00,84.9,84.9,84.87,84.88,74316.0,75.8139,75.8139,75.7871,75.7961,74316.0
2021-11-17 15:10:00,84.88,84.88,84.87,84.88,59246.0,75.7961,75.7961,75.7871,75.7961,59246.0
2021-11-17 15:15:00,84.89,84.9,84.87,84.9,32360.0,75.805,75.8139,75.7871,75.8139,32360.0
2021-11-17 15:20:00,84.89,84.9,84.89,84.9,35284.0,75.805,75.8139,75.805,75.8139,35284.0
2021-11-17 15:25:00,84.89,84.92,84.89,84.92,97984.0,75.805,75.8318,75.805,75.8318,97984.0
2021-11-17 15:30:00,84.92,84.92,84.91,84.92,21368.0,75.8318,75.8318,75.8229,75.8318,21368.0
2021-11-17 15:35:00,84.92,84.93,84.91,84.92,30111.0,75.8318,75.8407,75.8229,75.8318,30111.0
2021-11-17 15:40:00,84.92,84.95,84.92,84.95,32436.0,75.8318,75.8586,75.8318,75.8586,32436.0
2021-11-17 15:45:00,84.95,84.95,84.94,84.95,32545.0,75.8586,75.8586,75.8496,75.8586,32545.0
2021-11-17 15:50:00,84.95,84.96,84.94,84.95,22458.0,75.8586,75.8675,75.8496,75.8586,22458.0
2021-11-17 15:55:00,84.95,84.97,84.94,84.96,281953.0,75.8586,75.8764,75.8496,75.8675,281953.0
2021-11-18 09:30:00,84.92,84.93,84.9,84.93,110963.0,75.8318,75.8407,75.8139,75.8407,110963.0
2021-11-18 09:35:00,84.93,84.96,84.92,84.96,118974.0,75.8407,75.8675,75.8318,75.8675,118974.0
2021-11-18 09:40:00,84.96,84.98,84.94,84.98,135581.0,75.8675,75.8854,75.8496,75.8854,135581.0
2021-11-18 09:45:00,84.98,84.98,84.95,84.95,192063.0,75.8854,75.8854,75.8586,75.8586,192063.0
2021-11-18 09:50:00,84.95,84.96,84.94,84.95,62328.0,75.8586,75.8675,75.8496,75.8586,62328.0
2021-11-18 09:55:00,84.95,84.99,84.94,84.98,158549.0,75.8586,75.8943,75.8496,75.8854,158549.0
2021-11-18 10:00:00,84.98,85.0,84.97,84.99,96896.0,75.8854,75.9032,75.8764,75.8943,96896.0
2021-11-18 10:05:00,84.99,85.0,84.98,85.0,76273.0,75.8943,75.9032,75.8854,75.9032,76273.0
2021-11-18 10:10:00,84.99,85.02,84.99,85.02,44949.0,75.8943,75.9211,75.8943,75.9211,44949.0
2021-11-18 10:15:00,85.02,85.07,85.01,85.06,104293.0,75.9211,75.9657,75.9121,75.9568,104293.0
2021-11-18 10:20:00,85.06,85.08,85.04,85.05,53809.0,75.9568,75.9747,75.9389,75.9479,53809.0
2021-11-18 10:25:00,85.05,85.05,85.03,85.04,205960.0,75.9479,75.9479,75.93,75.9389,205960.0
2021-11-18 10:30:00,85.04,85.04,85.0,85.01,109036.0,75.9389,75.9389,75.9032,75.9121,109036.0
2021-11-18 10:35:00,85.01,85.01,84.99,84.99,90993.0,75.9121,75.9121,75.8943,75.8943,90993.0
2021-11-18 10:40:00,84.99,85.0,84.98,85.0,65961.0,75.8943,75.9032,75.8854,75.9032,65961.0
2021-11-18 10:45:00,85.0,85.01,84.99,85.0,37202.0,75.9032,75.9121,75.8943,75.9032,37202.0
2021-11-18 10:50:00,85.0,85.01,84.98,84.99,53660.0,75.9032,75.9121,75.8854,75.8943,53660.0
2021-11-18 10:55:00,84.99,85.03,84.98,85.02,47151.0,75.8943,75.93,75.8854,75.9211,47151.0
2021-11-18 11:00:00,85.03,85.04,85.02,85.04,21229.0,75.93,75.9389,75.9211,75.9389,21229.0
2021-11-18 11:05:00,85.04,85.05,85.02,85.05,34134.0,75.9389,75.9479,75.9211,75.9479,34134.0
2021-11-18 11:10:00,85.05,85.05,85.03,85.04,45389.0,75.9479,75.9479,75.93,75.9389,45389.0
2021-11-18 11:15:00,85.04,85.05,85.03,85.05,50512.0,75.9389,75.9479,75.93,75.9479,50512.0
2021-11-18 11:20:00,85.05,85.06,85.04,85.04,63195.0,75.9479,75.9568,75.9389,75.9389,63195.0
2021-11-18 11:25:00,85.04,85.05,85.03,85.05,52953.0,75.9389,75.9479,75.93,75.9479,52953.0
2021-11-18 11:30:00,85.05,85.06,85.03,85.03,51475.0,75.9479,75.9568,75.93,75.93,51475.0
2021-11-18 11:35:00,85.03,85.04,85.03,85.04,31363.0,75.93,75.9389,75.93,75.9389,31363.0
2021-11-18 11:40:00,85.04,85.05,85.03,85.04,72113.0,75.9389,75.9479,75.93,75.9389,72113.0
2021-11-18 11:45:00,85.03,85.06,85.03,85.06,59154.0,75.93,75.9568,75.93,75.9568,59154.0
2021-11-18 11:50:00,85.06,85.06,85.03,85.04,56722.0,75.9568,75.9568,75.93,75.9389,56722.0
2021-11-18 11:55:00,85.04,85.06,85.03,85.06,71938.0,75.9389,75.9568,75.93,75.9568,71938.0
2021-11-18 12:00:00,85.05,85.08,85.05,85.07,83245.0,75.9479,75.9747,75.9479,75.9657,83245.0
2021-11-18 12:05:00,85.07,85.08,85.06,85.07,34253.0,75.9657,75.9747,75.9568,75.9657,34253.0
2021-11-18 12:10:00,85.07,85.08,85.06,85.06,43213.0,75.9657,75.9747,75.9568,75.9568,43213.0
2021-11-18 12:15:00,85.07,85.07,85.05,85.06,55546.0,75.9657,75.9657,75.9479,75.9568,55546.0
2021-11-18 12:20:00,85.06,85.07,85.06,85.07,51528.0,75.9568,75.9657,75.9568,75.9657,51528.0
2021-11-18 12:25:00,85.06,85.07,85.06,85.07,96121.0,75.9568,75.9657,75.9568,75.9657,96121.0
2021-11-18 12:30:00,85.06,85.07,85.06,85.06,48355.0,75.9568,75.9657,75.9568,75.9568,48355.0
2021-11-18 12:35:00,85.06,85.07,85.05,85.06,27111.0,75.9568,75.9657,75.9479,75.9568,27111.0
2021-11-18 12:40:00,85.05,85.06,85.05,85.06,21573.0,75.9479,75.9568,75.9479,75.9568,21573.0
2021-11-18 12:45:00,85.06,85.07,85.05,85.06,28515.0,75.9568,75.9657,75.9479,75.9568,28515.0
2021-11-18 12:50:00,85.06,85.07,85.04,85.05,50032.0,75.9568,75.9657,75.9389,75.9479,50032.0
2021-11-18 12:55:00,85.05,85.05,85.04,85.05,27376.0,75.9479,75.9479,75.9389,75.9479,27376.0
2021-11-18 13:00:00,85.04,85.05,85.02,85.03,36208.0,75.9389,75.9479,75.9211,75.93,36208.0
2021-11-18 13:05:00,85.03,85.06,85.02,85.05,50970.0,75.93,75.9568,75.9211,75.9479,50970.0
2021-11-18 13:10:00,85.06,85.06,85.04,85.05,44451.0,75.9568,75.9568,75.9389,75.9479,44451.0
2021-11-18 13:15:00,85.04,85.06,85.04,85.06,35970.0,75.9389,75.9568,75.9389,75.9568,35970.0
2021-11-18 13:20:00,85.06,85.06,85.03,85.04,66106.0,75.9568,75.9568,75.93,75.9389,66106.0
2021-11-18 13:25:00,85.04,85.05,85.03,85.03,21748.0,75.9389,75.9479,75.93,75.93,21748.0
2021-11-18 13:30:00,85.03,85.04,85.03,85.03,54324.0,75.93,75.9389,75.93,75.93,54324.0
2021-11-18 13:35:00,85.04,85.05,85.02,85.03,67673.0,75.9389,75.9479,75.9211,75.93,67673.0
2021-11-18 13:40:00,85.03,85.03,85.01,85.03,51005.0,75.93,75.93,75.9121,75.93,51005.0
2021-11-18 13:45:00,85.03,85.04,85.02,85.03,40359.0,75.93,75.9389,75.9211,75.93,40359.0
2021-11-18 13:50:00,85.03,85.05,85.03,85.04,75323.0,75.93,75.9479,75.93,75.9389,75323.0
2021-11-18 13:55:00,85.05,85.05,85.04,85.04,102146.0,75.9479,75.9479,75.9389,75.9389,102146.0
2021-11-18 14:00:00,85.05,85.05,85.04,85.04,39294.0,75.9479,75.9479,75.9389,75.9389,39294.0
2021-11-18 14:05:00,85.04,85.05,85.04,85.04,48247.0,75.9389,75.9479,75.9389,75.9389,48247.0
2021-11-18 14:10:00,85.04,85.05,85.04,85.04,54922.0,75.9389,75.9479,75.9389,75.9389,54922.0
2021-11-18 14:15:00,85.04,85.05,85.03,85.04,45736.0,75.9389,75.9479,75.93,75.9389,45736.0
2021-11-18 14:20:00,85.03,85.04,85.03,85.04,127804.0,75.93,75.9389,75.93,75.9389,127804.0
2021-11-18 14:25:00,85.04,85.04,85.03,85.04,35406.0,75.9389,75.9389,75.93,75.9389,35406.0
2021-11-18 14:30:00,85.04,85.04,85.02,85.02,68012.0,75.9389,75.9389,75.9211,75.9211,68012.0
2021-11-18 14:35:00,85.02,85.03,85.01,85.01,126005.0,75.9211,75.93,75.9121,75.9121,126005.0
2021-11-18 14:40:00,85.02,85.03,85.01,85.02,94685.0,75.9211,75.93,75.9121,75.9211,94685.0
2021-11-18 14:45:00,85.02,85.03,85.02,85.02,62533.0,75.9211,75.93,75.9211,75.9211,62533.0
2021-11-18 14:50:00,85.03,85.05,85.02,85.05,60118.0,75.93,75.9479,75.9211,75.9479,60118.0
2021-11-18 14:55:00,85.04,85.05,85.01,85.01,54014.0,75.9389,75.9479,75.9121,75.9121,54014.0
2021-11-18 15:00:00,85.02,85.02,84.99,85.0,81208.0,75.9211,75.9211,75.8943,75.9032,81208.0
2021-11-18 15:05:00,85.0,85.0,84.98,84.98,29331.0,75.9032,75.9032,75.8854,75.8854,29331.0
2021-11-18 15:10:00,84.98,84.99,84.98,84.98,122929.0,75.8854,75.8943,75.8854,75.8854,122929.0
2021-11-18 15:15:00,84.99,85.0,84.98,85.0,50505.0,75.8943,75.9032,75.8854,75.9032,50505.0
2021-11-18 15:20:00,85.0,85.02,84.99,85.02,91959.0,75.9032,75.9211,75.8943,75.9211,91959.0
2021-11-18 15:25:00,85.01,85.03,85.01,85.02,59196.0,75.9121,75.93,75.9121,75.9211,59196.0
2021-11-18 15:30:00,85.02,85.03,85.01,85.02,80122.0,75.9211,75.93,75.9121,75.9211,80122.0
2021-11-18 15:35:00,85.03,85.03,85.02,85.02,45653.0,75.93,75.93,75.9211,75.9211,45653.0
2021-11-18 15:40:00,85.03,85.04,85.02,85.03,43017.0,75.93,75.9389,75.9211,75.93,43017.0
2021-11-18 15:45:00,85.03,85.04,85.03,85.04,27294.0,75.93,75.9389,75.93,75.9389,27294.0
2021-11-18 15:50:00,85.04,85.05,85.03,85.05,62053.0,75.9389,75.9479,75.93,75.9479,62053.0
2021-11-18 15:55:00,85.04,85.05,85.03,85.05,60263.0,75.9389,75.9479,75.93,75.9479,60263.0
2021-11-19 09:30:00,85.25,85.27,85.24,85.24,234968.0,76.1265,76.1443,76.1175,76.1175,234968.0
2021-11-19 09:35:00,85.25,85.3,85.25,85.29,54190.0,76.1265,76.1711,76.1265,76.1622,54190.0
2021-11-19 09:40:00,85.29,85.3,85.27,85.28,77818.0,76.1622,76.1711,76.1443,76.1533,77818.0
2021-11-19 09:45:00,85.29,85.3,85.26,85.27,67183.0,76.1622,76.1711,76.1354,76.1443,67183.0
2021-11-19 09:50:00,85.27,85.28,85.25,85.27,52175.0,76.1443,76.1533,76.1265,76.1443,52175.0
2021-11-19 09:55:00,85.26,85.31,85.26,85.31,57089.0,76.1354,76.18,76.1354,76.18,57089.0
2021-11-19 10:00:00,85.3,85.32,85.26,85.29,65758.0,76.1711,76.189,76.1354,76.1622,65758.0
2021-11-19 10:05:00,85.29,85.29,85.26,85.28,57617.0,76.1622,76.1622,76.1354,76.1533,57617.0
2021-11-19 10:10:00,85.29,85.3,85.27,85.3,100275.0,76.1622,76.1711,76.1443,76.1711,100275.0
2021-11-19 10:15:00,85.29,85.31,85.29,85.31,81203.0,76.1622,76.18,76.1622,76.18,81203.0
2021-11-19 10:20:00,85.31,85.33,85.31,85.31,39298.0,76.18,76.1979,76.18,76.18,39298.0
2021-11-19 10:25:00,85.31,85.32,85.29,85.31,22752.0,76.18,76.189,76.1622,76.18,22752.0
2021-11-19 10:30:00,85.32,85.33,85.31,85.31,46832.0,76.189,76.1979,76.18,76.18,46832.0
2021-11-19 10:35:00,85.31,85.33,85.3,85.32,47186.0,76.18,76.1979,76.1711,76.189,47186.0
2021-11-19 10:40:00,85.31,85.32,85.3,85.32,25838.0,76.18,76.189,76.1711,76.189,25838.0
2021-11-19 10:45:00,85.31,85.32,85.24,85.26,78055.0,76.18,76.189,76.1175,76.1354,78055.0
2021-11-19 10:50:00,85.27,85.28,85.24,85.28,44593.0,76.1443,76.1533,76.1175,76.1533,44593.0
2021-11-19 10:55:00,85.28,85.31,85.27,85.3,57167.0,76.1533,76.18,76.1443,76.1711,57167.0
2021-11-19 11:00:00,85.3,85.32,85.28,85.29,35616.0,76.1711,76.189,76.1533,76.1622,35616.0
2021-11-19 11:05:00,85.29,85.3,85.28,85.29,21292.0,76.1622,76.1711,76.1533,76.1622,21292.0
2021-11-19 11:10:00,85.29,85.3,85.28,85.29,53945.0,76.1622,76.1711,76.1533,76.1622,53945.0
2021-11-19 11:15:00,85.29,85.29,85.26,85.27,18805.0,76.1622,76.1622,76.1354,76.1443,18805.0
2021-11-19 11:20:00,85.26,85.27,85.25,85.27,20562.0,76.1354,76.1443,76.1265,76.1443,20562.0
2021-11-19 11:25:00,85.27,85.3,85.26,85.3,40561.0,76.1443,76.1711,76.1354,76.1711,40561.0
2021-11-19 11:30:00,85.3,85.31,85.29,85.3,26776.0,76.1711,76.18,76.1622,76.1711,26776.0
2021-11-19 11:35:00,85.3,85.31,85.29,85.3,36930.0,76.1711,76.18,76.1622,76.1711,36930.0
2021-11-19 11:40:00,85.29,85.3,85.28,85.3,18787.0,76.1622,76.1711,76.1533,76.1711,18787.0
2021-11-19 11:45:00,85.3,85.31,85.29,85.31,25969.0,76.1711,76.18,76.1622,76.18,25969.0
2021-11-19 11:50:00,85.32,85.32,85.3,85.31,19718.0,76.189,76.189,76.1711,76.18,19718.0
2021-11-19 11:55:00,85.31,85.32,85.29,85.3,36079.0,76.18,76.189,76.1622,76.1711,36079.0
2021-11-19 12:00:00,85.3,85.31,85.3,85.31,79593.0,76.1711,76.18,76.1711,76.18,79593.0
2021-11-19 12:05:00,85.31,85.31,85.29,85.3,19647.0,76.18,76.18,76.1622,76.1711,19647.0
2021-11-19 12:10:00,85.3,85.3,85.27,85.28,25410.0,76.1711,76.1711,76.1443,76.1533,25410.0
2021-11-19 12:15:00,85.27,85.29,85.27,85.29,49278.0,76.1443,76.1622,76.1443,76.1622,49278.0
2021-11-19 12:20:00,85.29,85.29,85.28,85.28,7524.0,76.1622,76.1622,76.1533,76.1533,7524.0
2021-11-19 12:25:00,85.29,85.3,85.28,85.3,12555.0,76.1622,76.1711,76.1533,76.1711,12555.0
2021-11-19 12:30:00,85.3,85.3,85.29,85.29,23811.0,76.1711,76.1711,76.1622,76.1622,23811.0
2021-11-19 12:35:00,85.3,85.31,85.24,85.25,64868.0,76.1711,76.18,76.1175,76.1265,64868.0
2021-11-19 12:40:00,85.24,85.25,85.21,85.23,72914.0,76.1175,76.1265,76.0907,76.1086,72914.0
2021-11-19 12:45:00,85.23,85.24,85.22,85.23,31555.0,76.1086,76.1175,76.0997,76.1086,31555.0
2021-11-19 12:50:00,85.23,85.24,85.22,85.24,44549.0,76.1086,76.1175,76.0997,76.1175,44549.0
2021-11-19 12:55:00,85.24,85.24,85.22,85.23,41408.0,76.1175,76.1175,76.0997,76.1086,41408.0
2021-11-19 13:00:00,85.22,85.23,85.2,85.2,40522.0,76.0997,76.1086,76.0818,76.0818,40522.0
2021-11-19 13:05:00,85.21,85.24,85.21,85.24,46195.0,76.0907,76.1175,76.0907,76.1175,46195.0
2021-11-19 13:10:00,85.24,85.26,85.24,85.25,84294.0,76.1175,76.1354,76.1175,76.1265,84294.0
2021-11-19 13:15:00,85.24,85.24,85.22,85.24,31617.0,76.1175,76.1175,76.0997,76.1175,31617.0
2021-11-19 13:20:00,85.24,85.26,85.23,85.26,38836.0,76.1175,76.1354,76.1086,76.1354,38836.0
2021-11-19 13:25:00,85.26,85.26,85.24,85.25,42530.0,76.1354,76.1354,76.1175,76.1265,42530.0
2021-11-19 13:30:00,85.25,85.27,85.24,85.26,55760.0,76.1265,76.1443,76.1175,76.1354,55760.0
2021-11-19 13:35:00,85.27,85.27,85.25,85.26,39523.0,76.1443,76.1443,76.1265,76.1354,39523.0
2021-11-19 13:40:00,85.27,85.28,85.26,85.28,28534.0,76.1443,76.1533,76.1354,76.1533,28534.0
2021-11-19 13:45:00,85.27,85.28,85.25,85.28,80672.0,76.1443,76.1533,76.1265,76.1533,80672.0
2021-11-19 13:50:00,85.28,85.3,85.27,85.29,51110.0,76.1533,76.1711,76.1443,76.1622,51110.0
2021-11-19 13:55:00,85.29,85.29,85.27,85.27,27323.0,76.1622,76.1622,76.1443,76.1443,27323.0
2021-11-19 14:00:00,85.28,85.29,85.27,85.28,27291.0,76.1533,76.1622,76.1443,76.1533,27291.0
2021-11-19 14:05:00,85.28,85.28,85.25,85.26,260921.0,76.1533,76.1533,76.1265,76.1354,260921.0
2021-11-19 14:10:00,85.26,85.27,85.24,85.25,72340.0,76.1354,76.1443,76.1175,76.1265,72340.0
2021-11-19 14:15:00,85.25,85.27,85.24,85.26,55770.0,76.1265,76.1443,76.1175,76.1354,55770.0
2021-11-19 14:20:00,85.26,85.28,85.25,85.27,41411.0,76.1354,76.1533,76.1265,76.1443,41411.0
2021-11-19 14:25:00,85.27,85.27,85.25,85.25,39523.0,76.1443,76.1443,76.1265,76.1265,39523.0
2021-11-19 14:30:00,85.25,85.26,85.25,85.25,44501.0,76.1265,76.1354,76.1265,76.1265,44501.0
2021-11-19 14:35:00,85.25,85.26,85.24,85.24,37445.0,76.1265,76.1354,76.1175,76.1175,37445.0
2021-11-19 14:40:00,85.25,85.26,85.24,85.26,41616.0,76.1265,76.1354,76.1175,76.1354,41616.0
2021-11-19 14:45:00,85.26,85.26,85.24,85.25,17995.0,76.1354,76.1354,76.1175,76.1265,17995.0
2021-11-19 14:50:00,85.25,85.26,85.24,85.25,54430.0,76.1265,76.1354,76.1175,76.1265,54430.0
2021-11-19 14:55:00,85.25,85.27,85.25,85.26,84334.0,76.1265,76.1443,76.1265,76.1354,84334.0
2021-11-19 15:00:00,85.25,85.26,85.23,85.23,33947.0,76.1265,76.1354,76.1086,76.1086,33947.0
2021-11-19 15:05:00,85.23,85.24,85.22,85.23,69996.0,76.1086,76.1175,76.0997,76.1086,69996.0
2021-11-19 15:10:00,85.23,85.23,85.22,85.22,73989.0,76.1086,76.1086,76.0997,76.0997,73989.0
2021-11-19 15:15:00,85.23,85.24,85.22,85.22,56137.0,76.1086,76.1175,76.0997,76.0997,56137.0
2021-11-19 15:20:00,85.23,85.23,85.2,85.21,42459.0,76.1086,76.1086,76.0818,76.0907,42459.0
2021-11-19 15:25:00,85.21,85.23,85.2,85.22,73442.0,76.0907,76.1086,76.0818,76.0997,73442.0
2021-11-19 15:30:00,85.23,85.23,85.21,85.22,39427.0,76.1086,76.1086,76.0907,76.0997,39427.0
2021-11-19 15:35:00,85.22,85.22,85.19,85.19,44400.0,76.0997,76.0997,76.0729,76.0729,44400.0
2021-11-19 15:40:00,85.2,85.21,85.19,85.2,44503.0,76.0818,76.0907,76.0729,76.0818,44503.0
2021-11-19 15:45:00,85.21,85.22,85.2,85.22,118618.0,76.0907,76.0997,76.0818,76.0997,118618.0
2021-11-19 15:50:00,85.21,85.23,85.21,85.22,124988.0,76.0907,76.1086,76.0907,76.0997,124988.0
2021-11-19 15:55:00,85.23,85.23,85.21,85.23,313501.0,76.1086,76.1086,76.0907,76.1086,313501.0
2021-11-22 09:30:00,85.01,85.01,84.98,84.99,334050.0,75.9121,75.9121,75.8854,75.8943,334050.0
2021-11-22 09:35:00,84.99,85.03,84.98,85.03,121052.0,75.8943,75.93,75.8854,75.93,121052.0
2021-11-22 09:40:00,85.03,85.04,85.01,85.03,91256.0,75.93,75.9389,75.9121,75.93,91256.0
2021-11-22 09:45:00,85.02,85.06,85.02,85.05,50161.0,75.9211,75.9568,75.9211,75.9479,50161.0
2021-11-22 09:50:00,85.04,85.06,85.02,85.04,49059.0,75.9389,75.9568,75.9211,75.9389,49059.0
2021-11-22 09:55:00,85.04,85.04,85.02,85.03,63990.0,75.9389,75.9389,75.9211,75.93,63990.0
2021-11-22 10:00:00,85.02,85.03,84.99,85.02,101671.0,75.9211,75.93,75.8943,75.9211,101671.0
2021-11-22 10:05:00,85.02,85.03,85.0,85.01,75145.0,75.9211,75.93,75.9032,75.9121,75145.0
2021-11-22 10:10:00,85.01,85.01,84.98,85.01,153477.0,75.9121,75.9121,75.8854,75.9121,153477.0
2021-11-22 10:15:00,85.01,85.01,84.99,85.0,126400.0,75.9121,75.9121,75.8943,75.9032,126400.0
2021-11-22 10:20:00,85.0,85.0,84.96,84.98,104364.0,75.9032,75.9032,75.8675,75.8854,104364.0
2021-11-22 10:25:00,84.98,84.99,84.97,84.98,34232.0,75.8854,75.8943,75.8764,75.8854,34232.0
2021-11-22 10:30:00,84.98,84.99,84.96,84.98,57263.0,75.8854,75.8943,75.8675,75.8854,57263.0
2021-11-22 10:35:00,84.98,85.0,84.98,85.0,25094.0,75.8854,75.9032,75.8854,75.9032,25094.0
2021-11-22 10:40:00,85.0,85.0,84.98,84.98,21398.0,75.9032,75.9032,75.8854,75.8854,21398.0
2021-11-22 10:45:00,84.98,85.01,84.98,85.0,35600.0,75.8854,75.9121,75.8854,75.9032,35600.0
2021-11-22 10:50:00,85.01,85.01,84.98,84.99,39838.0,75.9121,75.9121,75.8854,75.8943,39838.0
2021-11-22 10:55:00,84.99,85.0,84.96,84.99,99073.0,75.8943,75.9032,75.8675,75.8943,99073.0
2021-11-22 11:00:00,84.99,85.0,84.97,84.99,22693.0,75.8943,75.9032,75.8764,75.8943,22693.0
2021-11-22 11:05:00,84.99,84.99,84.97,84.98,32537.0,75.8943,75.8943,75.8764,75.8854,32537.0
2021-11-22 11:10:00,84.97,84.98,84.96,84.97,96456.0,75.8764,75.8854,75.8675,75.8764,96456.0
2021-11-22 11:15:00,84.96,84.97,84.95,84.95,58468.0,75.8675,75.8764,75.8586,75.8586,58468.0
2021-11-22 11:20:00,84.95,84.96,84.95,84.95,53044.0,75.8586,75.8675,75.8586,75.8586,53044.0
2021-11-22 11:25:00,84.95,84.96,84.95,84.95,76475.0,75.8586,75.8675,75.8586,75.8586,76475.0
2021-11-22 11:30:00,84.96,84.96,84.92,84.93,104489.0,75.8675,75.8675,75.8318,75.8407,104489.0
2021-11-22 11:35:00,84.94,84.94,84.91,84.92,102613.0,75.8496,75.8496,75.8229,75.8318,102613.0
2021-11-22 11:40:00,84.92,84.95,84.91,84.94,36247.0,75.8318,75.8586,75.8229,75.8496,36247.0
2021-11-22 11:45:00,84.94,84.95,84.93,84.95,117164.0,75.8496,75.8586,75.8407,75.8586,117164.0
2021-11-22 11:50:00,84.95,84.97,84.94,84.96,77837.0,75.8586,75.8764,75.8496,75.8675,77837.0
2021-11-22 11:55:00,84.97,84.98,84.94,84.95,23310.0,75.8764,75.8854,75.8496,75.8586,23310.0
2021-11-22 12:00:00,84.95,84.96,84.93,84.93,161496.0,75.8586,75.8675,75.8407,75.8407,161496.0
2021-11-22 12:05:00,84.94,84.95,84.93,84.95,153436.0,75.8496,75.8586,75.8407,75.8586,153436.0
2021-11-22 12:10:00,84.95,84.96,84.94,84.95,125684.0,75.8586,75.8675,75.8496,75.8586,125684.0
2021-11-22 12:15:00,84.95,84.96,84.95,84.95,139003.0,75.8586,75.8675,75.8586,75.8586,139003.0
2021-11-22 12:20:00,84.95,84.95,84.94,84.95,34123.0,75.8586,75.8586,75.8496,75.8586,34123.0
2021-11-22 12:25:00,84.95,84.96,84.94,84.94,102229.0,75.8586,75.8675,75.8496,75.8496,102229.0
2021-11-22 12:30:00,84.94,84.96,84.93,84.94,32314.0,75.8496,75.8675,75.8407,75.8496,32314.0
2021-11-22 12:35:00,84.93,84.94,84.92,84.94,40288.0,75.8407,75.8496,75.8318,75.8496,40288.0
2021-11-22 12:40:00,84.94,84.94,84.92,84.92,50919.0,75.8496,75.8496,75.8318,75.8318,50919.0
2021-11-22 12:45:00,84.92,84.93,84.91,84.92,35292.0,75.8318,75.8407,75.8229,75.8318,35292.0
2021-11-22 12:50:00,84.92,84.93,84.9,84.92,18666.0,75.8318,75.8407,75.8139,75.8318,18666.0
2021-11-22 12:55:00,84.92,84.93,84.91,84.91,30985.0,75.8318,75.8407,75.8229,75.8229,30985.0
2021-11-22 13:00:00,84.92,84.92,84.87,84.88,192481.0,75.8318,75.8318,75.7871,75.7961,192481.0
2021-11-22 13:05:00,84.88,84.89,84.86,84.86,59309.0,75.7961,75.805,75.7782,75.7782,59309.0
2021-11-22 13:10:00,84.87,84.88,84.85,84.86,124439.0,75.7871,75.7961,75.7693,75.7782,124439.0
2021-11-22 13:15:00,84.86,84.87,84.85,84.86,37675.0,75.7782,75.7871,75.7693,75.7782,37675.0
2021-11-22 13:20:00,84.86,84.87,84.85,84.87,48922.0,75.7782,75.7871,75.7693,75.7871,48922.0
2021-11-22 13:25:00,84.87,84.87,84.85,84.85,47212.0,75.7871,75.7871,75.7693,75.7693,47212.0
2021-11-22 13:30:00,84.85,84.86,84.84,84.84,42796.0,75.7693,75.7782,75.7603,75.7603,42796.0
2021-11-22 13:35:00,84.84,84.85,84.83,84.83,51711.0,75.7603,75.7693,75.7514,75.7514,51711.0
2021-11-22 13:40:00,84.83,84.84,84.81,84.81,32157.0,75.7514,75.7603,75.7336,75.7336,32157.0
2021-11-22 13:45:00,84.81,84.83,84.8,84.83,41240.0,75.7336,75.7514,75.7246,75.7514,41240.0
2021-11-22 13:50:00,84.82,84.83,84.8,84.81,65519.0,75.7425,75.7514,75.7246,75.7336,65519.0
2021-11-22 13:55:00,84.81,84.82,84.81,84.81,17273.0,75.7336,75.7425,75.7336,75.7336,17273.0
2021-11-22 14:00:00,84.82,84.83,84.81,84.83,33133.0,75.7425,75.7514,75.7336,75.7514,33133.0
2021-11-22 14:05:00,84.83,84.83,84.81,84.81,230948.0,75.7514,75.7514,75.7336,75.7336,230948.0
2021-11-22 14:10:00,84.82,84.82,84.81,84.82,43768.0,75.7425,75.7425,75.7336,75.7425,43768.0
2021-11-22 14:15:00,84.81,84.82,84.81,84.81,24262.0,75.7336,75.7425,75.7336,75.7336,24262.0
2021-11-22 14:20:00,84.81,84.84,84.81,84.84,30680.0,75.7336,75.7603,75.7336,75.7603,30680.0
2021-11-22 14:25:00,84.83,84.85,84.83,84.84,48138.0,75.7514,75.7693,75.7514,75.7603,48138.0
2021-11-22 14:30:00,84.84,84.87,84.84,84.86,77564.0,75.7603,75.7871,75.7603,75.7782,77564.0
2021-11-22 14:35:00,84.87,84.87,84.84,84.84,40956.0,75.7871,75.7871,75.7603,75.7603,40956.0
2021-11-22 14:40:00,84.84,84.85,84.81,84.82,75087.0,75.7603,75.7693,75.7336,75.7425,75087.0
2021-11-22 14:45:00,84.83,84.84,84.82,84.83,39950.0,75.7514,75.7603,75.7425,75.7514,39950.0
2021-11-22 14:50:00,84.83,84.84,84.82,84.83,32736.0,75.7514,75.7603,75.7425,75.7514,32736.0
2021-11-22 14:55:00,84.83,84.83,84.79,84.8,104728.0,75.7514,75.7514,75.7157,75.7246,104728.0
2021-11-22 15:00:00,84.78,84.79,84.76,84.78,65419.0,75.7068,75.7157,75.6889,75.7068,65419.0
2021-11-22 15:05:00,84.78,84.8,84.78,84.8,32660.0,75.7068,75.7246,75.7068,75.7246,32660.0
2021-11-22 15:10:00,84.8,84.8,84.75,84.76,154235.0,75.7246,75.7246,75.68,75.6889,154235.0
2021-11-22 15:15:00,84.76,84.76,84.75,84.75,56209.0,75.6889,75.6889,75.68,75.68,56209.0
2021-11-22 15:20:00,84.75,84.77,84.75,84.77,74054.0,75.68,75.6978,75.68,75.6978,74054.0
2021-11-22 15:25:00,84.76,84.78,84.76,84.78,554164.0,75.6889,75.7068,75.6889,75.7068,554164.0
2021-11-22 15:30:00,84.78,84.78,84.76,84.77,366247.0,75.7068,75.7068,75.6889,75.6978,366247.0
2021-11-22 15:35:00,84.77,84.77,84.76,84.77,29297.0,75.6978,75.6978,75.6889,75.6978,29297.0
2021-11-22 15:40:00,84.77,84.77,84.76,84.77,84231.0,75.6978,75.6978,75.6889,75.6978,84231.0
2021-11-22 15:45:00,84.77,84.78,84.76,84.77,193495.0,75.6978,75.7068,75.6889,75.6978,193495.0
2021-11-22 15:50:00,84.78,84.79,84.77,84.79,63704.0,75.7068,75.7157,75.6978,75.7157,63704.0
2021-11-22 15:55:00,84.79,84.81,84.78,84.8,173380.0,75.7157,75.7336,75.7068,75.7246,173380.0
2021-11-23 09:30:00,84.69,84.69,84.65,84.68,114190.0,75.6264,75.6264,75.5907,75.6175,114190.0
2021-11-23 09:35:00,84.69,84.71,84.68,84.7,88788.0,75.6264,75.6443,75.6175,75.6353,88788.0
2021-11-23 09:40:00,84.7,84.7,84.67,84.68,117846.0,75.6353,75.6353,75.6085,75.6175,117846.0
2021-11-23 09:45:00,84.68,84.71,84.67,84.71,152730.0,75.6175,75.6443,75.6085,75.6443,152730.0
2021-11-23 09:50:00,84.71,84.71,84.65,84.66,83934.0,75.6443,75.6443,75.5907,75.5996,83934.0
2021-11-23 09:55:00,84.66,84.67,84.65,84.66,31540.0,75.5996,75.6085,75.5907,75.5996,31540.0
2021-11-23 10:00:00,84.66,84.68,84.65,84.65,130310.0,75.5996,75.6175,75.5907,75.5907,130310.0
2021-11-23 10:05:00,84.65,84.66,84.63,84.65,62162.0,75.5907,75.5996,75.5728,75.5907,62162.0
2021-11-23 10:10:00,84.65,84.67,84.64,84.66,54591.0,75.5907,75.6085,75.5817,75.5996,54591.0
2021-11-23 10:15:00,84.66,84.67,84.64,84.65,50701.0,75.5996,75.6085,75.5817,75.5907,50701.0
2021-11-23 10:20:00,84.65,84.68,84.64,84.67,50027.0,75.5907,75.6175,75.5817,75.6085,50027.0
2021-11-23 10:25:00,84.67,84.68,84.64,84.64,62779.0,75.6085,75.6175,75.5817,75.5817,62779.0
2021-11-23 10:30:00,84.64,84.65,84.63,84.64,35602.0,75.5817,75.5907,75.5728,75.5817,35602.0
2021-11-23 10:35:00,84.64,84.66,84.63,84.66,39236.0,75.5817,75.5996,75.5728,75.5996,39236.0
2021-11-23 10:40:00,84.66,84.66,84.64,84.66,34243.0,75.5996,75.5996,75.5817,75.5996,34243.0
2021-11-23 10:45:00,84.66,84.69,84.66,84.68,68291.0,75.5996,75.6264,75.5996,75.6175,68291.0
2021-11-23 10:50:00,84.67,84.68,84.65,84.65,33797.0,75.6085,75.6175,75.5907,75.5907,33797.0
2021-11-23 10:55:00,84.66,84.67,84.65,84.66,38141.0,75.5996,75.6085,75.5907,75.5996,38141.0
2021-11-23 11:00:00,84.67,84.67,84.65,84.66,61181.0,75.6085,75.6085,75.5907,75.5996,61181.0
2021-11-23 11:05:00,84.66,84.67,84.65,84.66,38293.0,75.5996,75.6085,75.5907,75.5996,38293.0
2021-11-23 11:10:00,84.66,84.66,84.63,84.63,61944.0,75.5996,75.5996,75.5728,75.5728,61944.0
2021-11-23 11:15:00,84.63,84.64,84.61,84.64,121694.0,75.5728,75.5817,75.555,75.5817,121694.0
2021-11-23 11:20:00,84.64,84.64,84.62,84.64,116307.0,75.5817,75.5817,75.5639,75.5817,116307.0
2021-11-23 11:25:00,84.64,84.64,84.61,84.62,68924.0,75.5817,75.5817,75.555,75.5639,68924.0
2021-11-23 11:30:00,84.62,84.63,84.61,84.63,61254.0,75.5639,75.5728,75.555,75.5728,61254.0
2021-11-23 11:35:00,84.63,84.63,84.59,84.59,124282.0,75.5728,75.5728,75.5371,75.5371,124282.0
2021-11-23 11:40:00,84.59,84.6,84.56,84.58,70621.0,75.5371,75.546,75.5103,75.5282,70621.0
2021-11-23 11:45:00,84.58,84.59,84.56,84.59,130013.0,75.5282,75.5371,75.5103,75.5371,130013.0
2021-11-23 11:50:00,84.58,84.6,84.57,84.59,97107.0,75.5282,75.546,75.5192,75.5371,97107.0
2021-11-23 11:55:00,84.58,84.6,84.57,84.59,52400.0,75.5282,75.546,75.5192,75.5371,52400.0
2021-11-23 12:00:00,84.59,84.61,84.58,84.59,78134.0,75.5371,75.555,75.5282,75.5371,78134.0
2021-11-23 12:05:00,84.6,84.62,84.6,84.61,42104.0,75.546,75.5639,75.546,75.555,42104.0
2021-11-23 12:10:00,84.61,84.62,84.59,84.61,53998.0,75.555,75.5639,75.5371,75.555,53998.0
2021-11-23 12:15:00,84.61,84.62,84.61,84.61,121761.0,75.555,75.5639,75.555,75.555,121761.0
2021-11-23 12:20:00,84.62,84.62,84.6,84.61,69334.0,75.5639,75.5639,75.546,75.555,69334.0
2021-11-23 12:25:00,84.61,84.61,84.6,84.6,28781.0,75.555,75.555,75.546,75.546,28781.0
2021-11-23 12:30:00,84.6,84.61,84.57,84.57,64234.0,75.546,75.555,75.5192,75.5192,64234.0
2021-11-23 12:35:00,84.58,84.58,84.57,84.58,24709.0,75.5282,75.5282,75.5192,75.5282,24709.0
2021-11-23 12:40:00,84.58,84.59,84.57,84.58,56772.0,75.5282,75.5371,75.5192,75.5282,56772.0
2021-11-23 12:45:00,84.58,84.58,84.56,84.56,25697.0,75.5282,75.5282,75.5103,75.5103,25697.0
2021-11-23 12:50:00,84.57,84.57,84.56,84.56,32308.0,75.5192,75.5192,75.5103,75.5103,32308.0
2021-11-23 12:55:00,84.56,84.57,84.54,84.55,58981.0,75.5103,75.5192,75.4924,75.5014,58981.0
2021-11-23 13:00:00,84.54,84.64,84.53,84.62,329925.0,75.4924,75.5817,75.4835,75.5639,329925.0
2021-11-23 13:05:00,84.62,84.64,84.61,84.62,79708.0,75.5639,75.5817,75.555,75.5639,79708.0
2021-11-23 13:10:00,84.63,84.64,84.6,84.62,49178.0,75.5728,75.5817,75.546,75.5639,49178.0
2021-11-23 13:15:00,84.61,84.62,84.59,84.61,78126.0,75.555,75.5639,75.5371,75.555,78126.0
2021-11-23 13:20:00,84.61,84.63,84.61,84.63,31891.0,75.555,75.5728,75.555,75.5728,31891.0
2021-11-23 13:25:00,84.62,84.62,84.58,84.6,85812.0,75.5639,75.5639,75.5282,75.546,85812.0
2021-11-23 13:30:00,84.59,84.6,84.58,84.59,52089.0,75.5371,75.546,75.5282,75.5371,52089.0
2021-11-23 13:35:00,84.59,84.6,84.56,84.56,41713.0,75.5371,75.546,75.5103,75.5103,41713.0
2021-11-23 13:40:00,84.56,84.58,84.55,84.58,25121.0,75.5103,75.5282,75.5014,75.5282,25121.0
2021-11-23 13:45:00,84.58,84.58,84.55,84.56,73796.0,75.5282,75.5282,75.5014,75.5103,73796.0
2021-11-23 13:50:00,84.57,84.57,84.56,84.56,40518.0,75.5192,75.5192,75.5103,75.5103,40518.0
2021-11-23 13:55:00,84.56,84.57,84.55,84.56,34105.0,75.5103,75.5192,75.5014,75.5103,34105.0
2021-11-23 14:00:00,84.57,84.58,84.56,84.57,45008.0,75.5192,75.5282,75.5103,75.5192,45008.0
2021-11-23 14:05:00,84.57,84.58,84.56,84.58,66107.0,75.5192,75.5282,75.5103,75.5282,66107.0
2021-11-23 14:10:00,84.57,84.58,84.57,84.58,29014.0,75.5192,75.5282,75.5192,75.5282,29014.0
2021-11-23 14:15:00,84.58,84.6,84.57,84.59,47032.0,75.5282,75.546,75.5192,75.5371,47032.0
2021-11-23 14:20:00,84.59,84.6,84.57,84.59,48528.0,75.5371,75.546,75.5192,75.5371,48528.0
2021-11-23 14:25:00,84.59,84.59,84.57,84.59,94205.0,75.5371,75.5371,75.5192,75.5371,94205.0
2021-11-23 14:30:00,84.59,84.6,84.58,84.59,46038.0,75.5371,75.546,75.5282,75.5371,46038.0
2021-11-23 14:35:00,84.59,84.6,84.58,84.6,16730.0,75.5371,75.546,75.5282,75.546,16730.0
2021-11-23 14:40:00,84.59,84.6,84.58,84.58,30456.0,75.5371,75.546,75.5282,75.5282,30456.0
2021-11-23 14:45:00,84.58,84.59,84.57,84.59,86783.0,75.5282,75.5371,75.5192,75.5371,86783.0
2021-11-23 14:50:00,84.58,84.59,84.57,84.59,42088.0,75.5282,75.5371,75.5192,75.5371,42088.0
2021-11-23 14:55:00,84.59,84.59,84.56,84.56,75824.0,75.5371,75.5371,75.5103,75.5103,75824.0
2021-11-23 15:00:00,84.56,84.57,84.54,84.55,53045.0,75.5103,75.5192,75.4924,75.5014,53045.0
2021-11-23 15:05:00,84.55,84.56,84.54,84.56,53315.0,75.5014,75.5103,75.4924,75.5103,53315.0
2021-11-23 15:10:00,84.56,84.56,84.54,84.55,72423.0,75.5103,75.5103,75.4924,75.5014,72423.0
2021-11-23 15:15:00,84.55,84.56,84.54,84.56,43909.0,75.5014,75.5103,75.4924,75.5103,43909.0
2021-11-23 15:20:00,84.56,84.57,84.56,84.56,54783.0,75.5103,75.5192,75.5103,75.5103,54783.0
2021-11-23 15:25:00,84.56,84.57,84.55,84.56,45196.0,75.5103,75.5192,75.5014,75.5103,45196.0
2021-11-23 15:30:00,84.55,84.56,84.52,84.53,31969.0,75.5014,75.5103,75.4746,75.4835,31969.0
2021-11-23 15:35:00,84.53,84.53,84.51,84.51,82657.0,75.4835,75.4835,75.4657,75.4657,82657.0
2021-11-23 15:40:00,84.52,84.52,84.51,84.51,54919.0,75.4746,75.4746,75.4657,75.4657,54919.0
2021-11-23 15:45:00,84.51,84.52,84.5,84.51,65367.0,75.4657,75.4746,75.4567,75.4657,65367.0
2021-11-23 15:50:00,84.5,84.51,84.5,84.51,50015.0,75.4567,75.4657,75.4567,75.4657,50015.0
2021-11-23 15:55:00,84.5,84.51,84.47,84.47,115490.0,75.4567,75.4657,75.4299,75.4299,115490.0
2021-11-24 09:30:00,84.48,84.48,84.45,84.45,152328.0,75.4389,75.4389,75.4121,75.4121,152328.0
2021-11-24 09:35:00,84.45,84.46,84.43,84.44,90310.0,75.4121,75.421,75.3942,75.4032,90310.0
2021-11-24 09:40:00,84.44,84.45,84.43,84.44,27362.0,75.4032,75.4121,75.3942,75.4032,27362.0
2021-11-24 09:45:00,84.44,84.46,84.43,84.45,139271.0,75.4032,75.421,75.3942,75.4121,139271.0
2021-11-24 09:50:00,84.45,84.47,84.43,84.43,29708.0,75.4121,75.4299,75.3942,75.3942,29708.0
2021-11-24 09:55:00,84.44,84.46,84.43,84.45,20365.0,75.4032,75.421,75.3942,75.4121,20365.0
2021-11-24 10:00:00,84.46,84.5,84.44,84.47,74219.0,75.421,75.4567,75.4032,75.4299,74219.0
2021-11-24 10:05:00,84.47,84.51,84.47,84.47,60108.0,75.4299,75.4657,75.4299,75.4299,60108.0
2021-11-24 10:10:00,84.48,84.5,84.47,84.5,53525.0,75.4389,75.4567,75.4299,75.4567,53525.0
2021-11-24 10:15:00,84.5,84.5,84.48,84.49,42722.0,75.4567,75.4567,75.4389,75.4478,42722.0
2021-11-24 10:20:00,84.5,84.55,84.49,84.54,91182.0,75.4567,75.5014,75.4478,75.4924,91182.0
2021-11-24 10:25:00,84.54,84.56,84.52,84.56,138875.0,75.4924,75.5103,75.4746,75.5103,138875.0
2021-11-24 10:30:00,84.56,84.58,84.53,84.54,40439.0,75.5103,75.5282,75.4835,75.4924,40439.0
2021-11-24 10:35:00,84.54,84.57,84.53,84.56,168402.0,75.4924,75.5192,75.4835,75.5103,168402.0
2021-11-24 10:40:00,84.56,84.56,84.53,84.54,34036.0,75.5103,75.5103,75.4835,75.4924,34036.0
2021-11-24 10:45:00,84.53,84.54,84.52,84.53,69427.0,75.4835,75.4924,75.4746,75.4835,69427.0
2021-11-24 10:50:00,84.52,84.56,84.52,84.55,55138.0,75.4746,75.5103,75.4746,75.5014,55138.0
2021-11-24 10:55:00,84.55,84.56,84.54,84.55,23144.0,75.5014,75.5103,75.4924,75.5014,23144.0
2021-11-24 11:00:00,84.56,84.56,84.51,84.53,44139.0,75.5103,75.5103,75.4657,75.4835,44139.0
2021-11-24 11:05:00,84.53,84.54,84.52,84.52,63027.0,75.4835,75.4924,75.4746,75.4746,63027.0
2021-11-24 11:10:00,84.52,84.55,84.52,84.55,62593.0,75.4746,75.5014,75.4746,75.5014,62593.0
2021-11-24 11:15:00,84.54,84.58,84.54,84.58,56175.0,75.4924,75.5282,75.4924,75.5282,56175.0
2021-11-24 11:20:00,84.58,84.61,84.57,84.59,37307.0,75.5282,75.555,75.5192,75.5371,37307.0
2021-11-24 11:25:00,84.59,84.6,84.58,84.58,38574.0,75.5371,75.546,75.5282,75.5282,38574.0
2021-11-24 11:30:00,84.58,84.62,84.58,84.61,51009.0,75.5282,75.5639,75.5282,75.555,51009.0
2021-11-24 11:35:00,84.61,84.63,84.59,84.59,33264.0,75.555,75.5728,75.5371,75.5371,33264.0
2021-11-24 11:40:00,84.59,84.62,84.59,84.6,55673.0,75.5371,75.5639,75.5371,75.546,55673.0
2021-11-24 11:45:00,84.61,84.61,84.59,84.6,24914.0,75.555,75.555,75.5371,75.546,24914.0
2021-11-24 11:50:00,84.6,84.61,84.58,84.59,42703.0,75.546,75.555,75.5282,75.5371,42703.0
2021-11-24 11:55:00,84.59,84.61,84.58,84.61,30617.0,75.5371,75.555,75.5282,75.555,30617.0
2021-11-24 12:00:00,84.61,84.63,84.6,84.63,26989.0,75.555,75.5728,75.546,75.5728,26989.0
2021-11-24 12:05:00,84.62,84.64,84.62,84.63,50859.0,75.5639,75.5817,75.5639,75.5728,50859.0
2021-11-24 12:10:00,84.63,84.64,84.63,84.64,61854.0,75.5728,75.5817,75.5728,75.5817,61854.0
2021-11-24 12:15:00,84.63,84.64,84.62,84.63,78219.0,75.5728,75.5817,75.5639,75.5728,78219.0
2021-11-24 12:20:00,84.62,84.63,84.59,84.59,18714.0,75.5639,75.5728,75.5371,75.5371,18714.0
2021-11-24 12:25:00,84.6,84.6,84.59,84.6,36354.0,75.546,75.546,75.5371,75.546,36354.0
2021-11-24 12:30:00,84.61,84.61,84.6,84.6,25381.0,75.555,75.555,75.546,75.546,25381.0
2021-11-24 12:35:00,84.6,84.62,84.6,84.62,25444.0,75.546,75.5639,75.546,75.5639,25444.0
2021-11-24 12:40:00,84.62,84.62,84.61,84.62,8710.0,75.5639,75.5639,75.555,75.5639,8710.0
2021-11-24 12:45:00,84.62,84.63,84.59,84.59,44651.0,75.5639,75.5728,75.5371,75.5371,44651.0
2021-11-24 12:50:00,84.6,84.61,84.59,84.61,18372.0,75.546,75.555,75.5371,75.555,18372.0
2021-11-24 12:55:00,84.6,84.61,84.6,84.61,44305.0,75.546,75.555,75.546,75.555,44305.0
2021-11-24 13:00:00,84.61,84.61,84.59,84.59,22251.0,75.555,75.555,75.5371,75.5371,22251.0
2021-11-24 13:05:00,84.59,84.63,84.59,84.63,19820.0,75.5371,75.5728,75.5371,75.5728,19820.0
2021-11-24 13:10:00,84.63,84.64,84.62,84.63,22785.0,75.5728,75.5817,75.5639,75.5728,22785.0
2021-11-24 13:15:00,84.62,84.63,84.61,84.63,52446.0,75.5639,75.5728,75.555,75.5728,52446.0
2021-11-24 13:20:00,84.63,84.64,84.62,84.63,16402.0,75.5728,75.5817,75.5639,75.5728,16402.0
2021-11-24 13:25:00,84.63,84.64,84.61,84.62,38980.0,75.5728,75.5817,75.555,75.5639,38980.0
2021-11-24 13:30:00,84.62,84.62,84.59,84.6,31510.0,75.5639,75.5639,75.5371,75.546,31510.0
2021-11-24 13:35:00,84.59,84.61,84.59,84.6,16215.0,75.5371,75.555,75.5371,75.546,16215.0
2021-11-24 13:40:00,84.6,84.62,84.6,84.62,17966.0,75.546,75.5639,75.546,75.5639,17966.0
2021-11-24 13:45:00,84.61,84.61,84.6,84.61,43647.0,75.555,75.555,75.546,75.555,43647.0
2021-11-24 13:50:00,84.61,84.61,84.59,84.59,31725.0,75.555,75.555,75.5371,75.5371,31725.0
2021-11-24 13:55:00,84.6,84.6,84.59,84.59,56939.0,75.546,75.546,75.5371,75.5371,56939.0
2021-11-24 14:00:00,84.59,84.6,84.57,84.6,83397.0,75.5371,75.546,75.5192,75.546,83397.0
2021-11-24 14:05:00,84.6,84.61,84.58,84.59,121349.0,75.546,75.555,75.5282,75.5371,121349.0
2021-11-24 14:10:00,84.59,84.6,84.56,84.59,34993.0,75.5371,75.546,75.5103,75.5371,34993.0
2021-11-24 14:15:00,84.59,84.6,84.57,84.59,41114.0,75.5371,75.546,75.5192,75.5371,41114.0
2021-11-24 14:20:00,84.59,84.6,84.59,84.59,43034.0,75.5371,75.546,75.5371,75.5371,43034.0
2021-11-24 14:25:00,84.59,84.6,84.57,84.59,23121.0,75.5371,75.546,75.5192,75.5371,23121.0
2021-11-24 14:30:00,84.59,84.6,84.58,84.6,14556.0,75.5371,75.546,75.5282,75.546,14556.0
2021-11-24 14:35:00,84.6,84.63,84.59,84.63,48342.0,75.546,75.5728,75.5371,75.5728,48342.0
2021-11-24 14:40:00,84.63,84.65,84.62,84.64,46722.0,75.5728,75.5907,75.5639,75.5817,46722.0
2021-11-24 14:45:00,84.64,84.64,84.63,84.64,36936.0,75.5817,75.5817,75.5728,75.5817,36936.0
2021-11-24 14:50:00,84.64,84.64,84.62,84.64,114744.0,75.5817,75.5817,75.5639,75.5817,114744.0
2021-11-24 14:55:00,84.64,84.64,84.62,84.63,77158.0,75.5817,75.5817,75.5639,75.5728,77158.0
2021-11-24 15:00:00,84.63,84.65,84.62,84.64,87186.0,75.5728,75.5907,75.5639,75.5817,87186.0
2021-11-24 15:05:00,84.63,84.66,84.63,84.66,38674.0,75.5728,75.5996,75.5728,75.5996,38674.0
2021-11-24 15:10:00,84.65,84.66,84.65,84.66,24594.0,75.5907,75.5996,75.5907,75.5996,24594.0
2021-11-24 15:15:00,84.66,84.67,84.65,84.67,59796.0,75.5996,75.6085,75.5907,75.6085,59796.0
2021-11-24 15:20:00,84.67,84.68,84.66,84.68,37516.0,75.6085,75.6175,75.5996,75.6175,37516.0
2021-11-24 15:25:00,84.67,84.68,84.66,84.66,57945.0,75.6085,75.6175,75.5996,75.5996,57945.0
2021-11-24 15:30:00,84.66,84.68,84.66,84.67,43498.0,75.5996,75.6175,75.5996,75.6085,43498.0
2021-11-24 15:35:00,84.67,84.68,84.66,84.67,56067.0,75.6085,75.6175,75.5996,75.6085,56067.0
2021-11-24 15:40:00,84.67,84.68,84.66,84.67,39526.0,75.6085,75.6175,75.5996,75.6085,39526.0
2021-11-24 15:45:00,84.67,84.68,84.66,84.67,82174.0,75.6085,75.6175,75.5996,75.6085,82174.0
2021-11-24 15:50:00,84.66,84.67,84.66,84.67,57230.0,75.5996,75.6085,75.5996,75.6085,57230.0
2021-11-24 15:55:00,84.67,84.69,84.66,84.68,110423.0,75.6085,75.6264,75.5996,75.6175,110423.0
2021-11-26 09:30:00,85.09,85.1,85.06,85.09,100849.0,75.9836,75.9925,75.9568,75.9836,100849.0
2021-11-26 09:35:00,85.07,85.09,85.04,85.08,78197.0,75.9657,75.9836,75.9389,75.9747,78197.0
2021-11-26 09:40:00,85.08,85.11,85.07,85.1,20652.0,75.9747,76.0014,75.9657,75.9925,20652.0
2021-11-26 09:45:00,85.09,85.13,85.09,85.12,69099.0,75.9836,76.0193,75.9836,76.0104,69099.0
2021-11-26 09:50:00,85.12,85.13,85.1,85.11,42954.0,76.0104,76.0193,75.9925,76.0014,42954.0
2021-11-26 09:55:00,85.12,85.15,85.11,85.15,65775.0,76.0104,76.0372,76.0014,76.0372,65775.0
2021-11-26 10:00:00,85.15,85.16,85.13,85.16,56439.0,76.0372,76.0461,76.0193,76.0461,56439.0
2021-11-26 10:05:00,85.15,85.18,85.15,85.16,160851.0,76.0372,76.064,76.0372,76.0461,160851.0
2021-11-26 10:10:00,85.16,85.2,85.15,85.19,71582.0,76.0461,76.0818,76.0372,76.0729,71582.0
2021-11-26 10:15:00,85.19,85.23,85.17,85.17,57502.0,76.0729,76.1086,76.055,76.055,57502.0
2021-11-26 10:20:00,85.17,85.18,85.13,85.15,94201.0,76.055,76.064,76.0193,76.0372,94201.0
2021-11-26 10:25:00,85.15,85.19,85.15,85.17,103580.0,76.0372,76.0729,76.0372,76.055,103580.0
2021-11-26 10:30:00,85.17,85.21,85.17,85.2,55000.0,76.055,76.0907,76.055,76.0818,55000.0
2021-11-26 10:35:00,85.2,85.21,85.19,85.21,27301.0,76.0818,76.0907,76.0729,76.0907,27301.0
2021-11-26 10:40:00,85.2,85.24,85.2,85.24,53768.0,76.0818,76.1175,76.0818,76.1175,53768.0
2021-11-26 10:45:00,85.24,85.28,85.23,85.26,92137.0,76.1175,76.1533,76.1086,76.1354,92137.0
2021-11-26 10:50:00,85.26,85.27,85.25,85.27,70616.0,76.1354,76.1443,76.1265,76.1443,70616.0
2021-11-26 10:55:00,85.27,85.27,85.22,85.23,93805.0,76.1443,76.1443,76.0997,76.1086,93805.0
2021-11-26 11:00:00,85.23,85.26,85.22,85.25,98538.0,76.1086,76.1354,76.0997,76.1265,98538.0
2021-11-26 11:05:00,85.25,85.27,85.23,85.26,240541.0,76.1265,76.1443,76.1086,76.1354,240541.0
2021-11-26 11:10:00,85.26,85.3,85.25,85.3,82543.0,76.1354,76.1711,76.1265,76.1711,82543.0
2021-11-26 11:15:00,85.29,85.32,85.29,85.3,93939.0,76.1622,76.189,76.1622,76.1711,93939.0
2021-11-26 11:20:00,85.31,85.31,85.3,85.31,80914.0,76.18,76.18,76.1711,76.18,80914.0
2021-11-26 11:25:00,85.3,85.32,85.26,85.27,75309.0,76.1711,76.189,76.1354,76.1443,75309.0
2021-11-26 11:30:00,85.28,85.28,85.26,85.27,160268.0,76.1533,76.1533,76.1354,76.1443,160268.0
2021-11-26 11:35:00,85.27,85.28,85.25,85.26,139670.0,76.1443,76.1533,76.1265,76.1354,139670.0
2021-11-26 11:40:00,85.26,85.27,85.24,85.26,95957.0,76.1354,76.1443,76.1175,76.1354,95957.0
2021-11-26 11:45:00,85.27,85.27,85.25,85.27,48751.0,76.1443,76.1443,76.1265,76.1443,48751.0
2021-11-26 11:50:00,85.27,85.27,85.23,85.24,84189.0,76.1443,76.1443,76.1086,76.1175,84189.0
2021-11-26 11:55:00,85.23,85.24,85.22,85.23,136209.0,76.1086,76.1175,76.0997,76.1086,136209.0
2021-11-26 12:00:00,85.23,85.23,85.2,85.2,71758.0,76.1086,76.1086,76.0818,76.0818,71758.0
2021-11-26 12:05:00,85.21,85.22,85.2,85.22,128845.0,76.0907,76.0997,76.0818,76.0997,128845.0
2021-11-26 12:10:00,85.22,85.24,85.2,85.23,74385.0,76.0997,76.1175,76.0818,76.1086,74385.0
2021-11-26 12:15:00,85.23,85.23,85.2,85.22,94922.0,76.1086,76.1086,76.0818,76.0997,94922.0
2021-11-26 12:20:00,85.21,85.24,85.21,85.23,150538.0,76.0907,76.1175,76.0907,76.1086,150538.0
2021-11-26 12:25:00,85.23,85.25,85.22,85.24,40026.0,76.1086,76.1265,76.0997,76.1175,40026.0
2021-11-26 12:30:00,85.24,85.27,85.24,85.25,151595.0,76.1175,76.1443,76.1175,76.1265,151595.0
2021-11-26 12:35:00,85.24,85.25,85.22,85.23,52709.0,76.1175,76.1265,76.0997,76.1086,52709.0
2021-11-26 12:40:00,85.23,85.24,85.22,85.23,31539.0,76.1086,76.1175,76.0997,76.1086,31539.0
2021-11-26 12:45:00,85.23,85.25,85.21,85.22,76183.0,76.1086,76.1265,76.0907,76.0997,76183.0
2021-11-26 12:50:00,85.22,85.27,85.21,85.27,118211.0,76.0997,76.1443,76.0907,76.1443,118211.0
2021-11-26 12:55:00,85.27,85.3,85.24,85.29,206361.0,76.1443,76.1711,76.1175,76.1622,206361.0
2021-11-29 09:30:00,84.99,85.05,84.97,85.03,239731.0,75.8943,75.9479,75.8764,75.93,239731.0
2021-11-29 09:35:00,85.03,85.07,85.03,85.07,108816.0,75.93,75.9657,75.93,75.9657,108816.0
2021-11-29 09:40:00,85.06,85.07,85.03,85.03,45458.0,75.9568,75.9657,75.93,75.93,45458.0
2021-11-29 09:45:00,85.04,85.07,85.03,85.05,63367.0,75.9389,75.9657,75.93,75.9479,63367.0
2021-11-29 09:50:00,85.05,85.07,85.05,85.06,45669.0,75.9479,75.9657,75.9479,75.9568,45669.0
2021-11-29 09:55:00,85.06,85.06,85.03,85.05,64907.0,75.9568,75.9568,75.93,75.9479,64907.0
2021-11-29 10:00:00,85.05,85.08,85.04,85.08,63255.0,75.9479,75.9747,75.9389,75.9747,63255.0
2021-11-29 10:05:00,85.08,85.14,85.07,85.13,45753.0,75.9747,76.0282,75.9657,76.0193,45753.0
2021-11-29 10:10:00,85.13,85.14,85.1,85.12,64441.0,76.0193,76.0282,75.9925,76.0104,64441.0
2021-11-29 10:15:00,85.13,85.14,85.11,85.12,80929.0,76.0193,76.0282,76.0014,76.0104,80929.0
2021-11-29 10:20:00,85.12,85.16,85.11,85.14,102098.0,76.0104,76.0461,76.0014,76.0282,102098.0
2021-11-29 10:25:00,85.15,85.16,85.14,85.15,29627.0,76.0372,76.0461,76.0282,76.0372,29627.0
2021-11-29 10:30:00,85.15,85.17,85.14,85.17,50680.0,76.0372,76.055,76.0282,76.055,50680.0
2021-11-29 10:35:00,85.17,85.18,85.16,85.18,36910.0,76.055,76.064,76.0461,76.064,36910.0
2021-11-29 10:40:00,85.18,85.19,85.17,85.18,13921.0,76.064,76.0729,76.055,76.064,13921.0
2021-11-29 10:45:00,85.18,85.19,85.16,85.19,53583.0,76.064,76.0729,76.0461,76.0729,53583.0
2021-11-29 10:50:00,85.19,85.21,85.18,85.2,49516.0,76.0729,76.0907,76.064,76.0818,49516.0
2021-11-29 10:55:00,85.2,85.23,85.2,85.22,63891.0,76.0818,76.1086,76.0818,76.0997,63891.0
2021-11-29 11:00:00,85.22,85.22,85.18,85.19,47129.0,76.0997,76.0997,76.064,76.0729,47129.0
2021-11-29 11:05:00,85.19,85.21,85.18,85.2,90763.0,76.0729,76.0907,76.064,76.0818,90763.0
2021-11-29 11:10:00,85.2,85.22,85.2,85.21,101931.0,76.0818,76.0997,76.0818,76.0907,101931.0
2021-11-29 11:15:00,85.22,85.24,85.21,85.23,83535.0,76.0997,76.1175,76.0907,76.1086,83535.0
2021-11-29 11:20:00,85.23,85.24,85.23,85.24,21334.0,76.1086,76.1175,76.1086,76.1175,21334.0
2021-11-29 11:25:00,85.23,85.27,85.23,85.27,78352.0,76.1086,76.1443,76.1086,76.1443,78352.0
2021-11-29 11:30:00,85.27,85.28,85.26,85.27,75103.0,76.1443,76.1533,76.1354,76.1443,75103.0
2021-11-29 11:35:00,85.27,85.28,85.26,85.28,33695.0,76.1443,76.1533,76.1354,76.1533,33695.0
2021-11-29 11:40:00,85.27,85.28,85.26,85.26,25858.0,76.1443,76.1533,76.1354,76.1354,25858.0
2021-11-29 11:45:00,85.27,85.27,85.24,85.26,48795.0,76.1443,76.1443,76.1175,76.1354,48795.0
2021-11-29 11:50:00,85.26,85.27,85.25,85.27,22552.0,76.1354,76.1443,76.1265,76.1443,22552.0
2021-11-29 11:55:00,85.27,85.28,85.25,85.26,24071.0,76.1443,76.1533,76.1265,76.1354,24071.0
2021-11-29 12:00:00,85.25,85.28,85.25,85.27,69555.0,76.1265,76.1533,76.1265,76.1443,69555.0
2021-11-29 12:05:00,85.27,85.28,85.26,85.28,133651.0,76.1443,76.1533,76.1354,76.1533,133651.0
2021-11-29 12:10:00,85.28,85.28,85.23,85.23,46252.0,76.1533,76.1533,76.1086,76.1086,46252.0
2021-11-29 12:15:00,85.23,85.24,85.22,85.22,34501.0,76.1086,76.1175,76.0997,76.0997,34501.0
2021-11-29 12:20:00,85.23,85.23,85.19,85.2,26265.0,76.1086,76.1086,76.0729,76.0818,26265.0
2021-11-29 12:25:00,85.2,85.21,85.19,85.21,36948.0,76.0818,76.0907,76.0729,76.0907,36948.0
2021-11-29 12:30:00,85.2,85.21,85.19,85.21,93467.0,76.0818,76.0907,76.0729,76.0907,93467.0
2021-11-29 12:35:00,85.21,85.22,85.2,85.22,15426.0,76.0907,76.0997,76.0818,76.0997,15426.0
2021-11-29 12:40:00,85.22,85.22,85.2,85.2,77027.0,76.0997,76.0997,76.0818,76.0818,77027.0
2021-11-29 12:45:00,85.2,85.22,85.2,85.22,45317.0,76.0818,76.0997,76.0818,76.0997,45317.0
2021-11-29 12:50:00,85.22,85.22,85.2,85.2,45506.0,76.0997,76.0997,76.0818,76.0818,45506.0
2021-11-29 12:55:00,85.2,85.21,85.2,85.2,19259.0,76.0818,76.0907,76.0818,76.0818,19259.0
2021-11-29 13:00:00,85.2,85.22,85.2,85.22,84735.0,76.0818,76.0997,76.0818,76.0997,84735.0
2021-11-29 13:05:00,85.21,85.23,85.21,85.22,9257.0,76.0907,76.1086,76.0907,76.0997,9257.0
2021-11-29 13:10:00,85.22,85.23,85.21,85.22,47326.0,76.0997,76.1086,76.0907,76.0997,47326.0
2021-11-29 13:15:00,85.22,85.23,85.21,85.21,87455.0,76.0997,76.1086,76.0907,76.0907,87455.0
2021-11-29 13:20:00,85.21,85.23,85.21,85.22,88698.0,76.0907,76.1086,76.0907,76.0997,88698.0
2021-11-29 13:25:00,85.23,85.25,85.22,85.25,35913.0,76.1086,76.1265,76.0997,76.1265,35913.0
2021-11-29 13:30:00,85.25,85.25,85.22,85.23,45070.0,76.1265,76.1265,76.0997,76.1086,45070.0
2021-11-29 13:35:00,85.23,85.24,85.22,85.23,14402.0,76.1086,76.1175,76.0997,76.1086,14402.0
2021-11-29 13:40:00,85.24,85.24,85.23,85.24,21323.0,76.1175,76.1175,76.1086,76.1175,21323.0
2021-11-29 13:45:00,85.23,85.24,85.22,85.23,41315.0,76.1086,76.1175,76.0997,76.1086,41315.0
2021-11-29 13:50:00,85.23,85.23,85.22,85.22,60511.0,76.1086,76.1086,76.0997,76.0997,60511.0
2021-11-29 13:55:00,85.23,85.23,85.21,85.22,66488.0,76.1086,76.1086,76.0907,76.0997,66488.0
2021-11-29 14:00:00,85.22,85.22,85.18,85.19,74566.0,76.0997,76.0997,76.064,76.0729,74566.0
2021-11-29 14:05:00,85.18,85.19,85.18,85.19,47834.0,76.064,76.0729,76.064,76.0729,47834.0
2021-11-29 14:10:00,85.19,85.2,85.18,85.2,41606.0,76.0729,76.0818,76.064,76.0818,41606.0
2021-11-29 14:15:00,85.19,85.2,85.18,85.19,64060.0,76.0729,76.0818,76.064,76.0729,64060.0
2021-11-29 14:20:00,85.19,85.2,85.18,85.2,22389.0,76.0729,76.0818,76.064,76.0818,22389.0
2021-11-29 14:25:00,85.19,85.21,85.18,85.21,131050.0,76.0729,76.0907,76.064,76.0907,131050.0
2021-11-29 14:30:00,85.2,85.23,85.2,85.21,41367.0,76.0818,76.1086,76.0818,76.0907,41367.0
2021-11-29 14:35:00,85.21,85.21,85.19,85.2,45718.0,76.0907,76.0907,76.0729,76.0818,45718.0
2021-11-29 14:40:00,85.2,85.21,85.19,85.21,145576.0,76.0818,76.0907,76.0729,76.0907,145576.0
2021-11-29 14:45:00,85.2,85.22,85.2,85.21,76139.0,76.0818,76.0997,76.0818,76.0907,76139.0
2021-11-29 14:50:00,85.22,85.22,85.2,85.21,41597.0,76.0997,76.0997,76.0818,76.0907,41597.0
2021-11-29 14:55:00,85.21,85.23,85.2,85.21,198173.0,76.0907,76.1086,76.0818,76.0907,198173.0
2021-11-29 15:00:00,85.21,85.23,85.2,85.23,108370.0,76.0907,76.1086,76.0818,76.1086,108370.0
2021-11-29 15:05:00,85.23,85.25,85.22,85.24,37501.0,76.1086,76.1265,76.0997,76.1175,37501.0
2021-11-29 15:10:00,85.25,85.25,85.24,85.25,142994.0,76.1265,76.1265,76.1175,76.1265,142994.0
2021-11-29 15:15:00,85.25,85.26,85.24,85.26,120044.0,76.1265,76.1354,76.1175,76.1354,120044.0
2021-11-29 15:20:00,85.26,85.27,85.25,85.27,69799.0,76.1354,76.1443,76.1265,76.1443,69799.0
2021-11-29 15:25:00,85.27,85.28,85.26,85.27,84258.0,76.1443,76.1533,76.1354,76.1443,84258.0
2021-11-29 15:30:00,85.27,85.27,85.24,85.25,171953.0,76.1443,76.1443,76.1175,76.1265,171953.0
2021-11-29 15:35:00,85.25,85.26,85.24,85.26,87910.0,76.1265,76.1354,76.1175,76.1354,87910.0
2021-11-29 15:40:00,85.26,85.28,85.25,85.28,89288.0,76.1354,76.1533,76.1265,76.1533,89288.0
2021-11-29 15:45:00,85.27,85.29,85.27,85.29,41993.0,76.1443,76.1622,76.1443,76.1622,41993.0
2021-11-29 15:50:00,85.28,85.29,85.27,85.28,168566.0,76.1533,76.1622,76.1443,76.1533,168566.0
2021-11-29 15:55:00,85.28,85.28,85.26,85.26,349456.0,76.1533,76.1533,76.1354,76.1354,349456.0
2021-11-30 09:30:00,85.49,85.51,85.48,85.51,145949.0,76.3408,76.3586,76.3318,76.3586,145949.0
2021-11-30 09:35:00,85.51,85.57,85.5,85.56,52478.0,76.3586,76.4122,76.3497,76.4033,52478.0
2021-11-30 09:40:00,85.56,85.57,85.55,85.56,206306.0,76.4033,76.4122,76.3944,76.4033,206306.0
2021-11-30 09:45:00,85.56,85.59,85.56,85.59,264841.0,76.4033,76.4301,76.4033,76.4301,264841.0
2021-11-30 09:50:00,85.59,85.6,85.58,85.59,61663.0,76.4301,76.439,76.4211,76.4301,61663.0
2021-11-30 09:55:00,85.6,85.6,85.56,85.56,85969.0,76.439,76.439,76.4033,76.4033,85969.0
2021-11-30 10:00:00,85.56,85.61,85.55,85.61,126937.0,76.4033,76.4479,76.3944,76.4479,126937.0
2021-11-30 10:05:00,85.61,85.62,85.58,85.62,150080.0,76.4479,76.4569,76.4211,76.4569,150080.0
2021-11-30 10:10:00,85.61,85.64,85.6,85.64,107330.0,76.4479,76.4747,76.439,76.4747,107330.0
2021-11-30 10:15:00,85.64,85.66,85.63,85.65,106739.0,76.4747,76.4926,76.4658,76.4837,106739.0
2021-11-30 10:20:00,85.65,85.67,85.64,85.66,72328.0,76.4837,76.5015,76.4747,76.4926,72328.0
2021-11-30 10:25:00,85.66,85.7,85.64,85.64,165069.0,76.4926,76.5283,76.4747,76.4747,165069.0
2021-11-30 10:30:00,85.64,85.67,85.62,85.64,175147.0,76.4747,76.5015,76.4569,76.4747,175147.0
2021-11-30 10:35:00,85.64,85.64,85.47,85.52,355890.0,76.4747,76.4747,76.3229,76.3676,355890.0
2021-11-30 10:40:00,85.51,85.52,85.48,85.48,190273.0,76.3586,76.3676,76.3318,76.3318,190273.0
2021-11-30 10:45:00,85.48,85.54,85.46,85.49,415777.0,76.3318,76.3854,76.314,76.3408,415777.0
2021-11-30 10:50:00,85.49,85.5,85.24,85.33,265413.0,76.3408,76.3497,76.1175,76.1979,265413.0
2021-11-30 10:55:00,85.34,85.42,85.31,85.37,246779.0,76.2068,76.2783,76.18,76.2336,246779.0
2021-11-30 11:00:00,85.36,85.42,85.35,85.36,237787.0,76.2247,76.2783,76.2158,76.2247,237787.0
2021-11-30 11:05:00,85.36,85.4,85.35,85.39,83138.0,76.2247,76.2604,76.2158,76.2515,83138.0
2021-11-30 11:10:00,85.39,85.42,85.38,85.41,271504.0,76.2515,76.2783,76.2426,76.2693,271504.0
2021-11-30 11:15:00,85.41,85.43,85.35,85.36,246371.0,76.2693,76.2872,76.2158,76.2247,246371.0
2021-11-30 11:20:00,85.37,85.43,85.35,85.42,189313.0,76.2336,76.2872,76.2158,76.2783,189313.0
2021-11-30 11:25:00,85.41,85.43,85.37,85.38,237868.0,76.2693,76.2872,76.2336,76.2426,237868.0
2021-11-30 11:30:00,85.38,85.42,85.37,85.41,129743.0,76.2426,76.2783,76.2336,76.2693,129743.0
2021-11-30 11:35:00,85.41,85.41,85.38,85.38,149781.0,76.2693,76.2693,76.2426,76.2426,149781.0
2021-11-30 11:40:00,85.38,85.39,85.37,85.39,91110.0,76.2426,76.2515,76.2336,76.2515,91110.0
2021-11-30 11:45:00,85.39,85.5,85.38,85.49,142933.0,76.2515,76.3497,76.2426,76.3408,142933.0
2021-11-30 11:50:00,85.49,85.49,85.45,85.46,114235.0,76.3408,76.3408,76.3051,76.314,114235.0
2021-11-30 11:55:00,85.46,85.47,85.44,85.44,87573.0,76.314,76.3229,76.2961,76.2961,87573.0
2021-11-30 12:00:00,85.45,85.48,85.44,85.47,117219.0,76.3051,76.3318,76.2961,76.3229,117219.0
2021-11-30 12:05:00,85.48,85.48,85.44,85.48,107574.0,76.3318,76.3318,76.2961,76.3318,107574.0
2021-11-30 12:10:00,85.48,85.5,85.47,85.48,222694.0,76.3318,76.3497,76.3229,76.3318,222694.0
2021-11-30 12:15:00,85.48,85.49,85.43,85.45,74433.0,76.3318,76.3408,76.2872,76.3051,74433.0
2021-11-30 12:20:00,85.45,85.45,85.4,85.41,53883.0,76.3051,76.3051,76.2604,76.2693,53883.0
2021-11-30 12:25:00,85.41,85.42,85.4,85.41,59086.0,76.2693,76.2783,76.2604,76.2693,59086.0
2021-11-30 12:30:00,85.41,85.42,85.38,85.42,149781.0,76.2693,76.2783,76.2426,76.2783,149781.0
2021-11-30 12:35:00,85.42,85.43,85.4,85.4,144330.0,76.2783,76.2872,76.2604,76.2604,144330.0
2021-11-30 12:40:00,85.4,85.41,85.38,85.39,309501.0,76.2604,76.2693,76.2426,76.2515,309501.0
2021-11-30 12:45:00,85.39,85.42,85.39,85.41,48652.0,76.2515,76.2783,76.2515,76.2693,48652.0
2021-11-30 12:50:00,85.41,85.44,85.39,85.44,194406.0,76.2693,76.2961,76.2515,76.2961,194406.0
2021-11-30 12:55:00,85.44,85.44,85.42,85.42,83371.0,76.2961,76.2961,76.2783,76.2783,83371.0
2021-11-30 13:00:00,85.43,85.46,85.42,85.45,79684.0,76.2872,76.314,76.2783,76.3051,79684.0
2021-11-30 13:05:00,85.45,85.45,85.42,85.45,41753.0,76.3051,76.3051,76.2783,76.3051,41753.0
2021-11-30 13:10:00,85.45,85.46,85.42,85.42,92736.0,76.3051,76.314,76.2783,76.2783,92736.0
2021-11-30 13:15:00,85.42,85.45,85.42,85.45,73383.0,76.2783,76.3051,76.2783,76.3051,73383.0
2021-11-30 13:20:00,85.45,85.47,85.44,85.45,33764.0,76.3051,76.3229,76.2961,76.3051,33764.0
2021-11-30 13:25:00,85.45,85.46,85.44,85.45,37944.0,76.3051,76.314,76.2961,76.3051,37944.0
2021-11-30 13:30:00,85.45,85.46,85.44,85.45,56816.0,76.3051,76.314,76.2961,76.3051,56816.0
2021-11-30 13:35:00,85.45,85.46,85.44,85.44,83228.0,76.3051,76.314,76.2961,76.2961,83228.0
2021-11-30 13:40:00,85.44,85.45,85.43,85.44,102939.0,76.2961,76.3051,76.2872,76.2961,102939.0
2021-11-30 13:45:00,85.43,85.44,85.41,85.42,60429.0,76.2872,76.2961,76.2693,76.2783,60429.0
2021-11-30 13:50:00,85.42,85.46,85.42,85.45,27448.0,76.2783,76.314,76.2783,76.3051,27448.0
2021-11-30 13:55:00,85.46,85.46,85.44,85.44,44661.0,76.314,76.314,76.2961,76.2961,44661.0
2021-11-30 14:00:00,85.44,85.47,85.43,85.46,200309.0,76.2961,76.3229,76.2872,76.314,200309.0
2021-11-30 14:05:00,85.47,85.47,85.44,85.46,38163.0,76.3229,76.3229,76.2961,76.314,38163.0
2021-11-30 14:10:00,85.46,85.48,85.45,85.47,44039.0,76.314,76.3318,76.3051,76.3229,44039.0
2021-11-30 14:15:00,85.47,85.47,85.45,85.45,84761.0,76.3229,76.3229,76.3051,76.3051,84761.0
2021-11-30 14:20:00,85.45,85.47,85.45,85.47,49396.0,76.3051,76.3229,76.3051,76.3229,49396.0
2021-11-30 14:25:00,85.47,85.47,85.45,85.47,71795.0,76.3229,76.3229,76.3051,76.3229,71795.0
2021-11-30 14:30:00,85.47,85.47,85.45,85.47,26564.0,76.3229,76.3229,76.3051,76.3229,26564.0
2021-11-30 14:35:00,85.47,85.48,85.46,85.48,41971.0,76.3229,76.3318,76.314,76.3318,41971.0
2021-11-30 14:40:00,85.48,85.48,85.46,85.47,28217.0,76.3318,76.3318,76.314,76.3229,28217.0
2021-11-30 14:45:00,85.47,85.48,85.45,85.47,44413.0,76.3229,76.3318,76.3051,76.3229,44413.0
2021-11-30 14:50:00,85.47,85.47,85.43,85.44,119049.0,76.3229,76.3229,76.2872,76.2961,119049.0
2021-11-30 14:55:00,85.44,85.47,85.42,85.46,72953.0,76.2961,76.3229,76.2783,76.314,72953.0
2021-11-30 15:00:00,85.47,85.48,85.46,85.46,22601.0,76.3229,76.3318,76.314,76.314,22601.0
2021-11-30 15:05:00,85.47,85.48,85.46,85.46,61598.0,76.3229,76.3318,76.314,76.314,61598.0
2021-11-30 15:10:00,85.46,85.46,85.43,85.44,93340.0,76.314,76.314,76.2872,76.2961,93340.0
2021-11-30 15:15:00,85.44,85.46,85.42,85.45,61976.0,76.2961,76.314,76.2783,76.3051,61976.0
2021-11-30 15:20:00,85.45,85.47,85.45,85.47,175964.0,76.3051,76.3229,76.3051,76.3229,175964.0
2021-11-30 15:25:00,85.47,85.49,85.46,85.48,67449.0,76.3229,76.3408,76.314,76.3318,67449.0
2021-11-30 15:30:00,85.49,85.49,85.47,85.48,56278.0,76.3408,76.3408,76.3229,76.3318,56278.0
2021-11-30 15:35:00,85.47,85.47,85.44,85.46,58925.0,76.3229,76.3229,76.2961,76.314,58925.0
2021-11-30 15:40:00,85.47,85.48,85.45,85.45,133682.0,76.3229,76.3318,76.3051,76.3051,133682.0
2021-11-30 15:45:00,85.46,85.46,85.43,85.44,88162.0,76.314,76.314,76.2872,76.2961,88162.0
2021-11-30 15:50:00,85.44,85.46,85.42,85.46,65114.0,76.2961,76.314,76.2783,76.314,65114.0
2021-11-30 15:55:00,85.46,85.47,85.41,85.43,187786.0,76.314,76.3229,76.2693,76.2872,187786.0
2021-12-01 09:30:00,85.16,85.19,85.15,85.16,174651.0,76.1663,76.1932,76.1574,76.1663,174651.0
2021-12-01 09:35:00,85.15,85.16,85.13,85.16,79723.0,76.1574,76.1663,76.1395,76.1663,79723.0
2021-12-01 09:40:00,85.16,85.17,85.15,85.16,49467.0,76.1663,76.1753,76.1574,76.1663,49467.0
2021-12-01 09:45:00,85.16,85.18,85.15,85.17,73205.0,76.1663,76.1842,76.1574,76.1753,73205.0
2021-12-01 09:50:00,85.17,85.17,85.15,85.15,32953.0,76.1753,76.1753,76.1574,76.1574,32953.0
2021-12-01 09:55:00,85.15,85.16,85.13,85.14,104214.0,76.1574,76.1663,76.1395,76.1484,104214.0
2021-12-01 10:00:00,85.14,85.16,85.1,85.14,172576.0,76.1484,76.1663,76.1127,76.1484,172576.0
2021-12-01 10:05:00,85.14,85.17,85.13,85.16,110012.0,76.1484,76.1753,76.1395,76.1663,110012.0
2021-12-01 10:10:00,85.15,85.16,85.07,85.09,265982.0,76.1574,76.1663,76.0858,76.1037,265982.0
2021-12-01 10:15:00,85.09,85.1,85.06,85.06,252238.0,76.1037,76.1127,76.0769,76.0769,252238.0
2021-12-01 10:20:00,85.06,85.1,85.06,85.09,242657.0,76.0769,76.1127,76.0769,76.1037,242657.0
2021-12-01 10:25:00,85.09,85.13,85.07,85.13,180617.0,76.1037,76.1395,76.0858,76.1395,180617.0
2021-12-01 10:30:00,85.13,85.13,85.1,85.13,20814.0,76.1395,76.1395,76.1127,76.1395,20814.0
2021-12-01 10:35:00,85.13,85.15,85.12,85.13,186758.0,76.1395,76.1574,76.1305,76.1395,186758.0
2021-12-01 10:40:00,85.13,85.14,85.08,85.09,96578.0,76.1395,76.1484,76.0948,76.1037,96578.0
2021-12-01 10:45:00,85.08,85.1,85.07,85.08,115159.0,76.0948,76.1127,76.0858,76.0948,115159.0
2021-12-01 10:50:00,85.08,85.11,85.06,85.1,184639.0,76.0948,76.1216,76.0769,76.1127,184639.0
2021-12-01 10:55:00,85.1,85.11,85.07,85.09,137992.0,76.1127,76.1216,76.0858,76.1037,137992.0
2021-12-01 11:00:00,85.09,85.1,85.07,85.09,96829.0,76.1037,76.1127,76.0858,76.1037,96829.0
2021-12-01 11:05:00,85.09,85.1,85.07,85.09,131278.0,76.1037,76.1127,76.0858,76.1037,131278.0
2021-12-01 11:10:00,85.09,85.11,85.08,85.1,130375.0,76.1037,76.1216,76.0948,76.1127,130375.0
2021-12-01 11:15:00,85.1,85.12,85.08,85.12,146705.0,76.1127,76.1305,76.0948,76.1305,146705.0
2021-12-01 11:20:00,85.11,85.11,85.08,85.11,110999.0,76.1216,76.1216,76.0948,76.1216,110999.0
2021-12-01 11:25:00,85.11,85.17,85.1,85.16,39040.0,76.1216,76.1753,76.1127,76.1663,39040.0
2021-12-01 11:30:00,85.16,85.18,85.15,85.16,170539.0,76.1663,76.1842,76.1574,76.1663,170539.0
2021-12-01 11:35:00,85.16,85.19,85.15,85.19,136313.0,76.1663,76.1932,76.1574,76.1932,136313.0
2021-12-01 11:40:00,85.18,85.19,85.15,85.15,166711.0,76.1842,76.1932,76.1574,76.1574,166711.0
2021-12-01 11:45:00,85.16,85.17,85.15,85.17,61640.0,76.1663,76.1753,76.1574,76.1753,61640.0
2021-12-01 11:50:00,85.17,85.22,85.16,85.22,75666.0,76.1753,76.22,76.1663,76.22,75666.0
2021-12-01 11:55:00,85.22,85.24,85.22,85.22,21273.0,76.22,76.2379,76.22,76.22,21273.0
2021-12-01 12:00:00,85.22,85.23,85.2,85.23,67483.0,76.22,76.2289,76.2021,76.2289,67483.0
2021-12-01 12:05:00,85.22,85.24,85.21,85.23,33359.0,76.22,76.2379,76.211,76.2289,33359.0
2021-12-01 12:10:00,85.23,85.23,85.22,85.22,26157.0,76.2289,76.2289,76.22,76.22,26157.0
2021-12-01 12:15:00,85.22,85.23,85.18,85.19,46592.0,76.22,76.2289,76.1842,76.1932,46592.0
2021-12-01 12:20:00,85.2,85.2,85.18,85.2,101549.0,76.2021,76.2021,76.1842,76.2021,101549.0
2021-12-01 12:25:00,85.2,85.22,85.19,85.2,87783.0,76.2021,76.22,76.1932,76.2021,87783.0
2021-12-01 12:30:00,85.2,85.21,85.17,85.18,75845.0,76.2021,76.211,76.1753,76.1842,75845.0
2021-12-01 12:35:00,85.17,85.2,85.17,85.19,40069.0,76.1753,76.2021,76.1753,76.1932,40069.0
2021-12-01 12:40:00,85.19,85.22,85.19,85.21,35078.0,76.1932,76.22,76.1932,76.211,35078.0
2021-12-01 12:45:00,85.21,85.25,85.2,85.25,24325.0,76.211,76.2468,76.2021,76.2468,24325.0
2021-12-01 12:50:00,85.25,85.27,85.25,85.26,24988.0,76.2468,76.2647,76.2468,76.2558,24988.0
2021-12-01 12:55:00,85.26,85.28,85.23,85.24,132911.0,76.2558,76.2737,76.2289,76.2379,132911.0
2021-12-01 13:00:00,85.25,85.26,85.23,85.26,40407.0,76.2468,76.2558,76.2289,76.2558,40407.0
2021-12-01 13:05:00,85.25,85.3,85.25,85.29,121928.0,76.2468,76.2915,76.2468,76.2826,121928.0
2021-12-01 13:10:00,85.29,85.29,85.27,85.28,60299.0,76.2826,76.2826,76.2647,76.2737,60299.0
2021-12-01 13:15:00,85.28,85.28,85.25,85.27,61971.0,76.2737,76.2737,76.2468,76.2647,61971.0
2021-12-01 13:20:00,85.27,85.28,85.26,85.27,20330.0,76.2647,76.2737,76.2558,76.2647,20330.0
2021-12-01 13:25:00,85.27,85.28,85.25,85.26,16340.0,76.2647,76.2737,76.2468,76.2558,16340.0
2021-12-01 13:30:00,85.27,85.27,85.25,85.27,46729.0,76.2647,76.2647,76.2468,76.2647,46729.0
2021-12-01 13:35:00,85.27,85.27,85.26,85.27,30227.0,76.2647,76.2647,76.2558,76.2647,30227.0
2021-12-01 13:40:00,85.26,85.3,85.26,85.3,38416.0,76.2558,76.2915,76.2558,76.2915,38416.0
2021-12-01 13:45:00,85.3,85.32,85.29,85.31,60641.0,76.2915,76.3094,76.2826,76.3005,60641.0
2021-12-01 13:50:00,85.31,85.32,85.25,85.26,39891.0,76.3005,76.3094,76.2468,76.2558,39891.0
2021-12-01 13:55:00,85.27,85.28,85.25,85.28,77363.0,76.2647,76.2737,76.2468,76.2737,77363.0
2021-12-01 14:00:00,85.28,85.29,85.26,85.28,53106.0,76.2737,76.2826,76.2558,76.2737,53106.0
2021-12-01 14:05:00,85.28,85.29,85.26,85.28,28196.0,76.2737,76.2826,76.2558,76.2737,28196.0
2021-12-01 14:10:00,85.28,85.29,85.25,85.26,36787.0,76.2737,76.2826,76.2468,76.2558,36787.0
2021-12-01 14:15:00,85.26,85.29,85.24,85.29,148082.0,76.2558,76.2826,76.2379,76.2826,148082.0
2021-12-01 14:20:00,85.29,85.31,85.27,85.28,74900.0,76.2826,76.3005,76.2647,76.2737,74900.0
2021-12-01 14:25:00,85.28,85.28,85.25,85.27,109479.0,76.2737,76.2737,76.2468,76.2647,109479.0
2021-12-01 14:30:00,85.27,85.28,85.25,85.25,84328.0,76.2647,76.2737,76.2468,76.2468,84328.0
2021-12-01 14:35:00,85.26,85.26,85.25,85.25,28128.0,76.2558,76.2558,76.2468,76.2468,28128.0
2021-12-01 14:40:00,85.25,85.28,85.25,85.26,51033.0,76.2468,76.2737,76.2468,76.2558,51033.0
2021-12-01 14:45:00,85.26,85.26,85.22,85.24,91864.0,76.2558,76.2558,76.22,76.2379,91864.0
2021-12-01 14:50:00,85.23,85.3,85.23,85.29,84985.0,76.2289,76.2915,76.2289,76.2826,84985.0
2021-12-01 14:55:00,85.29,85.31,85.27,85.31,65472.0,76.2826,76.3005,76.2647,76.3005,65472.0
2021-12-01 15:00:00,85.3,85.31,85.29,85.31,39829.0,76.2915,76.3005,76.2826,76.3005,39829.0
2021-12-01 15:05:00,85.31,85.31,85.3,85.3,37687.0,76.3005,76.3005,76.2915,76.2915,37687.0
2021-12-01 15:10:00,85.3,85.33,85.3,85.33,105217.0,76.2915,76.3184,76.2915,76.3184,105217.0
2021-12-01 15:15:00,85.33,85.35,85.32,85.34,53291.0,76.3184,76.3363,76.3094,76.3273,53291.0
2021-12-01 15:20:00,85.33,85.34,85.32,85.33,48905.0,76.3184,76.3273,76.3094,76.3184,48905.0
2021-12-01 15:25:00,85.33,85.33,85.31,85.32,62407.0,76.3184,76.3184,76.3005,76.3094,62407.0
2021-12-01 15:30:00,85.32,85.34,85.31,85.31,84145.0,76.3094,76.3273,76.3005,76.3005,84145.0
2021-12-01 15:35:00,85.31,85.33,85.31,85.32,385488.0,76.3005,76.3184,76.3005,76.3094,385488.0
2021-12-01 15:40:00,85.32,85.33,85.29,85.3,131336.0,76.3094,76.3184,76.2826,76.2915,131336.0
2021-12-01 15:45:00,85.3,85.32,85.29,85.31,107181.0,76.2915,76.3094,76.2826,76.3005,107181.0
2021-12-01 15:50:00,85.31,85.32,85.29,85.31,160516.0,76.3005,76.3094,76.2826,76.3005,160516.0
2021-12-01 15:55:00,85.31,85.36,85.29,85.34,349792.0,76.3005,76.3452,76.2826,76.3273,349792.0
2021-12-02 09:30:00,85.42,85.45,85.38,85.41,567565.0,76.3989,76.4257,76.3631,76.3899,567565.0
2021-12-02 09:35:00,85.42,85.43,85.34,85.37,210415.0,76.3989,76.4078,76.3273,76.3541,210415.0
2021-12-02 09:40:00,85.37,85.4,85.34,85.35,206483.0,76.3541,76.381,76.3273,76.3363,206483.0
2021-12-02 09:45:00,85.35,85.36,85.32,85.34,599848.0,76.3363,76.3452,76.3094,76.3273,599848.0
2021-12-02 09:50:00,85.34,85.34,85.3,85.31,110120.0,76.3273,76.3273,76.2915,76.3005,110120.0
2021-12-02 09:55:00,85.31,85.32,85.28,85.3,79541.0,76.3005,76.3094,76.2737,76.2915,79541.0
2021-12-02 10:00:00,85.3,85.33,85.28,85.33,115596.0,76.2915,76.3184,76.2737,76.3184,115596.0
2021-12-02 10:05:00,85.32,85.34,85.29,85.34,152378.0,76.3094,76.3273,76.2826,76.3273,152378.0
2021-12-02 10:10:00,85.33,85.34,85.31,85.31,66479.0,76.3184,76.3273,76.3005,76.3005,66479.0
2021-12-02 10:15:00,85.32,85.34,85.32,85.33,84419.0,76.3094,76.3273,76.3094,76.3184,84419.0
2021-12-02 10:20:00,85.33,85.36,85.32,85.34,113850.0,76.3184,76.3452,76.3094,76.3273,113850.0
2021-12-02 10:25:00,85.34,85.35,85.3,85.31,123682.0,76.3273,76.3363,76.2915,76.3005,123682.0
2021-12-02 10:30:00,85.31,85.33,85.29,85.33,127436.0,76.3005,76.3184,76.2826,76.3184,127436.0
2021-12-02 10:35:00,85.32,85.34,85.31,85.33,118506.0,76.3094,76.3273,76.3005,76.3184,118506.0
2021-12-02 10:40:00,85.33,85.33,85.31,85.33,96575.0,76.3184,76.3184,76.3005,76.3184,96575.0
2021-12-02 10:45:00,85.33,85.35,85.31,85.32,157339.0,76.3184,76.3363,76.3005,76.3094,157339.0
2021-12-02 10:50:00,85.33,85.33,85.29,85.31,105027.0,76.3184,76.3184,76.2826,76.3005,105027.0
2021-12-02 10:55:00,85.31,85.31,85.28,85.29,78298.0,76.3005,76.3005,76.2737,76.2826,78298.0
2021-12-02 11:00:00,85.29,85.29,85.26,85.27,183479.0,76.2826,76.2826,76.2558,76.2647,183479.0
2021-12-02 11:05:00,85.28,85.28,85.24,85.27,140832.0,76.2737,76.2737,76.2379,76.2647,140832.0
2021-12-02 11:10:00,85.27,85.29,85.26,85.28,129355.0,76.2647,76.2826,76.2558,76.2737,129355.0
2021-12-02 11:15:00,85.27,85.29,85.27,85.27,41575.0,76.2647,76.2826,76.2647,76.2647,41575.0
2021-12-02 11:20:00,85.27,85.3,85.27,85.3,103452.0,76.2647,76.2915,76.2647,76.2915,103452.0
2021-12-02 11:25:00,85.3,85.31,85.27,85.29,131449.0,76.2915,76.3005,76.2647,76.2826,131449.0
2021-12-02 11:30:00,85.28,85.34,85.28,85.32,172424.0,76.2737,76.3273,76.2737,76.3094,172424.0
2021-12-02 11:35:00,85.33,85.33,85.3,85.31,95547.0,76.3184,76.3184,76.2915,76.3005,95547.0
2021-12-02 11:40:00,85.31,85.31,85.27,85.29,102075.0,76.3005,76.3005,76.2647,76.2826,102075.0
2021-12-02 11:45:00,85.29,85.29,85.24,85.25,52196.0,76.2826,76.2826,76.2379,76.2468,52196.0
2021-12-02 11:50:00,85.24,85.27,85.24,85.27,214497.0,76.2379,76.2647,76.2379,76.2647,214497.0
2021-12-02 11:55:00,85.27,85.28,85.23,85.24,35430.0,76.2647,76.2737,76.2289,76.2379,35430.0
2021-12-02 12:00:00,85.24,85.25,85.2,85.21,56412.0,76.2379,76.2468,76.2021,76.211,56412.0
2021-12-02 12:05:00,85.21,85.23,85.2,85.21,66894.0,76.211,76.2289,76.2021,76.211,66894.0
2021-12-02 12:10:00,85.21,85.22,85.19,85.2,37710.0,76.211,76.22,76.1932,76.2021,37710.0
2021-12-02 12:15:00,85.19,85.22,85.19,85.2,14382.0,76.1932,76.22,76.1932,76.2021,14382.0
2021-12-02 12:20:00,85.2,85.22,85.2,85.21,17637.0,76.2021,76.22,76.2021,76.211,17637.0
2021-12-02 12:25:00,85.2,85.22,85.2,85.2,32897.0,76.2021,76.22,76.2021,76.2021,32897.0
2021-12-02 12:30:00,85.2,85.22,85.2,85.21,19973.0,76.2021,76.22,76.2021,76.211,19973.0
2021-12-02 12:35:00,85.22,85.23,85.19,85.2,64453.0,76.22,76.2289,76.1932,76.2021,64453.0
2021-12-02 12:40:00,85.19,85.21,85.19,85.2,63067.0,76.1932,76.211,76.1932,76.2021,63067.0
2021-12-02 12:45:00,85.2,85.24,85.2,85.23,111962.0,76.2021,76.2379,76.2021,76.2289,111962.0
2021-12-02 12:50:00,85.23,85.24,85.22,85.23,21334.0,76.2289,76.2379,76.22,76.2289,21334.0
2021-12-02 12:55:00,85.22,85.23,85.22,85.23,35434.0,76.22,76.2289,76.22,76.2289,35434.0
2021-12-02 13:00:00,85.23,85.25,85.22,85.24,100505.0,76.2289,76.2468,76.22,76.2379,100505.0
2021-12-02 13:05:00,85.25,85.25,85.23,85.23,160701.0,76.2468,76.2468,76.2289,76.2289,160701.0
2021-12-02 13:10:00,85.23,85.25,85.23,85.24,154254.0,76.2289,76.2468,76.2289,76.2379,154254.0
2021-12-02 13:15:00,85.25,85.25,85.23,85.24,94394.0,76.2468,76.2468,76.2289,76.2379,94394.0
2021-12-02 13:20:00,85.25,85.25,85.24,85.25,56926.0,76.2468,76.2468,76.2379,76.2468,56926.0
2021-12-02 13:25:00,85.24,85.26,85.24,85.25,44358.0,76.2379,76.2558,76.2379,76.2468,44358.0
2021-12-02 13:30:00,85.25,85.26,85.23,85.25,101629.0,76.2468,76.2558,76.2289,76.2468,101629.0
2021-12-02 13:35:00,85.24,85.25,85.24,85.25,41528.0,76.2379,76.2468,76.2379,76.2468,41528.0
2021-12-02 13:40:00,85.25,85.26,85.23,85.23,40548.0,76.2468,76.2558,76.2289,76.2289,40548.0
2021-12-02 13:45:00,85.23,85.25,85.23,85.23,65898.0,76.2289,76.2468,76.2289,76.2289,65898.0
2021-12-02 13:50:00,85.24,85.24,85.23,85.23,50828.0,76.2379,76.2379,76.2289,76.2289,50828.0
2021-12-02 13:55:00,85.23,85.24,85.22,85.23,33389.0,76.2289,76.2379,76.22,76.2289,33389.0
2021-12-02 14:00:00,85.23,85.24,85.22,85.23,61127.0,76.2289,76.2379,76.22,76.2289,61127.0
2021-12-02 14:05:00,85.24,85.25,85.23,85.25,29696.0,76.2379,76.2468,76.2289,76.2468,29696.0
2021-12-02 14:10:00,85.24,85.25,85.22,85.22,14491.0,76.2379,76.2468,76.22,76.22,14491.0
2021-12-02 14:15:00,85.22,85.23,85.21,85.21,74550.0,76.22,76.2289,76.211,76.211,74550.0
2021-12-02 14:20:00,85.22,85.23,85.21,85.23,33053.0,76.22,76.2289,76.211,76.2289,33053.0
2021-12-02 14:25:00,85.23,85.25,85.22,85.24,34916.0,76.2289,76.2468,76.22,76.2379,34916.0
2021-12-02 14:30:00,85.24,85.25,85.23,85.25,78192.0,76.2379,76.2468,76.2289,76.2468,78192.0
2021-12-02 14:35:00,85.25,85.27,85.24,85.27,108220.0,76.2468,76.2647,76.2379,76.2647,108220.0
2021-12-02 14:40:00,85.27,85.27,85.24,85.25,56190.0,76.2647,76.2647,76.2379,76.2468,56190.0
2021-12-02 14:45:00,85.25,85.27,85.24,85.27,73974.0,76.2468,76.2647,76.2379,76.2647,73974.0
2021-12-02 14:50:00,85.27,85.28,85.24,85.28,100430.0,76.2647,76.2737,76.2379,76.2737,100430.0
2021-12-02 14:55:00,85.28,85.29,85.27,85.29,132305.0,76.2737,76.2826,76.2647,76.2826,132305.0
2021-12-02 15:00:00,85.29,85.31,85.28,85.3,50504.0,76.2826,76.3005,76.2737,76.2915,50504.0
2021-12-02 15:05:00,85.3,85.32,85.29,85.3,64643.0,76.2915,76.3094,76.2826,76.2915,64643.0
2021-12-02 15:10:00,85.3,85.31,85.29,85.3,64113.0,76.2915,76.3005,76.2826,76.2915,64113.0
2021-12-02 15:15:00,85.3,85.31,85.3,85.31,192475.0,76.2915,76.3005,76.2915,76.3005,192475.0
2021-12-02 15:20:00,85.31,85.32,85.3,85.32,79930.0,76.3005,76.3094,76.2915,76.3094,79930.0
2021-12-02 15:25:00,85.31,85.33,85.31,85.33,95928.0,76.3005,76.3184,76.3005,76.3184,95928.0
2021-12-02 15:30:00,85.33,85.33,85.31,85.31,108398.0,76.3184,76.3184,76.3005,76.3005,108398.0
2021-12-02 15:35:00,85.31,85.32,85.3,85.31,33657.0,76.3005,76.3094,76.2915,76.3005,33657.0
2021-12-02 15:40:00,85.31,85.32,85.3,85.31,143628.0,76.3005,76.3094,76.2915,76.3005,143628.0
2021-12-02 15:45:00,85.31,85.33,85.31,85.33,140045.0,76.3005,76.3184,76.3005,76.3184,140045.0
2021-12-02 15:50:00,85.34,85.37,85.33,85.37,97860.0,76.3273,76.3541,76.3184,76.3541,97860.0
2021-12-02 15:55:00,85.37,85.37,85.33,85.34,159168.0,76.3541,76.3541,76.3184,76.3273,159168.0
2021-12-03 09:30:00,85.26,85.31,85.26,85.29,181042.0,76.2558,76.3005,76.2558,76.2826,181042.0
2021-12-03 09:35:00,85.28,85.29,85.24,85.26,147183.0,76.2737,76.2826,76.2379,76.2558,147183.0
2021-12-03 09:40:00,85.26,85.29,85.25,85.28,90367.0,76.2558,76.2826,76.2468,76.2737,90367.0
2021-12-03 09:45:00,85.28,85.32,85.27,85.32,42702.0,76.2737,76.3094,76.2647,76.3094,42702.0
2021-12-03 09:50:00,85.32,85.35,85.32,85.34,47989.0,76.3094,76.3363,76.3094,76.3273,47989.0
2021-12-03 09:55:00,85.34,85.35,85.3,85.31,37726.0,76.3273,76.3363,76.2915,76.3005,37726.0
2021-12-03 10:00:00,85.3,85.31,85.26,85.3,269751.0,76.2915,76.3005,76.2558,76.2915,269751.0
2021-12-03 10:05:00,85.29,85.34,85.29,85.34,20784.0,76.2826,76.3273,76.2826,76.3273,20784.0
2021-12-03 10:10:00,85.34,85.37,85.33,85.34,80155.0,76.3273,76.3541,76.3184,76.3273,80155.0
2021-12-03 10:15:00,85.34,85.36,85.31,85.35,113708.0,76.3273,76.3452,76.3005,76.3363,113708.0
2021-12-03 10:20:00,85.35,85.39,85.35,85.37,135386.0,76.3363,76.372,76.3363,76.3541,135386.0
2021-12-03 10:25:00,85.38,85.4,85.35,85.35,71680.0,76.3631,76.381,76.3363,76.3363,71680.0
2021-12-03 10:30:00,85.35,85.39,85.35,85.39,135940.0,76.3363,76.372,76.3363,76.372,135940.0
2021-12-03 10:35:00,85.39,85.43,85.38,85.42,72391.0,76.372,76.4078,76.3631,76.3989,72391.0
2021-12-03 10:40:00,85.42,85.44,85.41,85.42,86068.0,76.3989,76.4168,76.3899,76.3989,86068.0
2021-12-03 10:45:00,85.42,85.43,85.39,85.42,63807.0,76.3989,76.4078,76.372,76.3989,63807.0
2021-12-03 10:50:00,85.42,85.47,85.42,85.47,73562.0,76.3989,76.4436,76.3989,76.4436,73562.0
2021-12-03 10:55:00,85.46,85.47,85.43,85.44,38924.0,76.4346,76.4436,76.4078,76.4168,38924.0
2021-12-03 11:00:00,85.44,85.46,85.42,85.45,100030.0,76.4168,76.4346,76.3989,76.4257,100030.0
2021-12-03 11:05:00,85.45,85.54,85.44,85.53,207939.0,76.4257,76.5062,76.4168,76.4972,207939.0
2021-12-03 11:10:00,85.53,85.54,85.5,85.53,101904.0,76.4972,76.5062,76.4704,76.4972,101904.0
2021-12-03 11:15:00,85.53,85.58,85.53,85.58,55235.0,76.4972,76.542,76.4972,76.542,55235.0
2021-12-03 11:20:00,85.59,85.62,85.54,85.57,77908.0,76.5509,76.5777,76.5062,76.533,77908.0
2021-12-03 11:25:00,85.56,85.58,85.55,85.56,48303.0,76.5241,76.542,76.5151,76.5241,48303.0
2021-12-03 11:30:00,85.56,85.58,85.55,85.56,38599.0,76.5241,76.542,76.5151,76.5241,38599.0
2021-12-03 11:35:00,85.56,85.58,85.56,85.57,25220.0,76.5241,76.542,76.5241,76.533,25220.0
2021-12-03 11:40:00,85.56,85.63,85.55,85.61,50049.0,76.5241,76.5867,76.5151,76.5688,50049.0
2021-12-03 11:45:00,85.62,85.62,85.59,85.61,235700.0,76.5777,76.5777,76.5509,76.5688,235700.0
2021-12-03 11:50:00,85.61,85.64,85.6,85.63,153651.0,76.5688,76.5956,76.5599,76.5867,153651.0
2021-12-03 11:55:00,85.62,85.65,85.62,85.64,66022.0,76.5777,76.6046,76.5777,76.5956,66022.0
2021-12-03 12:00:00,85.64,85.66,85.63,85.64,79636.0,76.5956,76.6135,76.5867,76.5956,79636.0
2021-12-03 12:05:00,85.63,85.64,85.59,85.61,154561.0,76.5867,76.5956,76.5509,76.5688,154561.0
2021-12-03 12:10:00,85.61,85.62,85.59,85.62,63722.0,76.5688,76.5777,76.5509,76.5777,63722.0
2021-12-03 12:15:00,85.62,85.62,85.59,85.59,79143.0,76.5777,76.5777,76.5509,76.5509,79143.0
2021-12-03 12:20:00,85.6,85.61,85.57,85.57,84222.0,76.5599,76.5688,76.533,76.533,84222.0
2021-12-03 12:25:00,85.58,85.58,85.56,85.56,41823.0,76.542,76.542,76.5241,76.5241,41823.0
2021-12-03 12:30:00,85.57,85.62,85.56,85.61,119057.0,76.533,76.5777,76.5241,76.5688,119057.0
2021-12-03 12:35:00,85.61,85.63,85.59,85.6,85478.0,76.5688,76.5867,76.5509,76.5599,85478.0
2021-12-03 12:40:00,85.61,85.62,85.58,85.62,44987.0,76.5688,76.5777,76.542,76.5777,44987.0
2021-12-03 12:45:00,85.62,85.64,85.61,85.64,216925.0,76.5777,76.5956,76.5688,76.5956,216925.0
2021-12-03 12:50:00,85.64,85.66,85.62,85.66,98581.0,76.5956,76.6135,76.5777,76.6135,98581.0
2021-12-03 12:55:00,85.66,85.68,85.65,85.67,95964.0,76.6135,76.6314,76.6046,76.6225,95964.0
2021-12-03 13:00:00,85.67,85.69,85.66,85.68,30391.0,76.6225,76.6404,76.6135,76.6314,30391.0
2021-12-03 13:05:00,85.68,85.68,85.64,85.66,155549.0,76.6314,76.6314,76.5956,76.6135,155549.0
2021-12-03 13:10:00,85.66,85.67,85.63,85.66,91109.0,76.6135,76.6225,76.5867,76.6135,91109.0
2021-12-03 13:15:00,85.65,85.67,85.63,85.66,31932.0,76.6046,76.6225,76.5867,76.6135,31932.0
2021-12-03 13:20:00,85.66,85.7,85.65,85.69,33467.0,76.6135,76.6493,76.6046,76.6404,33467.0
2021-12-03 13:25:00,85.69,85.72,85.69,85.7,47244.0,76.6404,76.6672,76.6404,76.6493,47244.0
2021-12-03 13:30:00,85.71,85.74,85.71,85.73,61350.0,76.6582,76.6851,76.6582,76.6761,61350.0
2021-12-03 13:35:00,85.73,85.75,85.73,85.75,40161.0,76.6761,76.694,76.6761,76.694,40161.0
2021-12-03 13:40:00,85.75,85.76,85.74,85.75,25027.0,76.694,76.703,76.6851,76.694,25027.0
2021-12-03 13:45:00,85.75,85.76,85.73,85.76,60189.0,76.694,76.703,76.6761,76.703,60189.0
2021-12-03 13:50:00,85.75,85.75,85.71,85.73,55780.0,76.694,76.694,76.6582,76.6761,55780.0
2021-12-03 13:55:00,85.72,85.74,85.72,85.73,50084.0,76.6672,76.6851,76.6672,76.6761,50084.0
2021-12-03 14:00:00,85.73,85.75,85.73,85.73,28830.0,76.6761,76.694,76.6761,76.6761,28830.0
2021-12-03 14:05:00,85.74,85.74,85.71,85.73,56700.0,76.6851,76.6851,76.6582,76.6761,56700.0
2021-12-03 14:10:00,85.73,85.73,85.71,85.71,107344.0,76.6761,76.6761,76.6582,76.6582,107344.0
2021-12-03 14:15:00,85.71,85.74,85.71,85.73,70328.0,76.6582,76.6851,76.6582,76.6761,70328.0
2021-12-03 14:20:00,85.73,85.74,85.73,85.73,30128.0,76.6761,76.6851,76.6761,76.6761,30128.0
2021-12-03 14:25:00,85.73,85.76,85.73,85.74,64647.0,76.6761,76.703,76.6761,76.6851,64647.0
2021-12-03 14:30:00,85.75,85.77,85.74,85.77,34850.0,76.694,76.7119,76.6851,76.7119,34850.0
2021-12-03 14:35:00,85.76,85.78,85.75,85.78,57693.0,76.703,76.7208,76.694,76.7208,57693.0
2021-12-03 14:40:00,85.77,85.78,85.75,85.77,86086.0,76.7119,76.7208,76.694,76.7119,86086.0
2021-12-03 14:45:00,85.77,85.77,85.76,85.77,47476.0,76.7119,76.7119,76.703,76.7119,47476.0
2021-12-03 14:50:00,85.77,85.77,85.76,85.77,60738.0,76.7119,76.7119,76.703,76.7119,60738.0
2021-12-03 14:55:00,85.77,85.8,85.75,85.8,109951.0,76.7119,76.7387,76.694,76.7387,109951.0
2021-12-03 15:00:00,85.79,85.83,85.79,85.81,134563.0,76.7298,76.7656,76.7298,76.7477,134563.0
2021-12-03 15:05:00,85.82,85.82,85.78,85.8,113679.0,76.7566,76.7566,76.7208,76.7387,113679.0
2021-12-03 15:10:00,85.81,85.81,85.77,85.78,149418.0,76.7477,76.7477,76.7119,76.7208,149418.0
2021-12-03 15:15:00,85.78,85.79,85.76,85.77,122045.0,76.7208,76.7298,76.703,76.7119,122045.0
2021-12-03 15:20:00,85.77,85.77,85.74,85.75,75618.0,76.7119,76.7119,76.6851,76.694,75618.0
2021-12-03 15:25:00,85.75,85.77,85.74,85.77,117568.0,76.694,76.7119,76.6851,76.7119,117568.0
2021-12-03 15:30:00,85.76,85.77,85.74,85.74,95387.0,76.703,76.7119,76.6851,76.6851,95387.0
2021-12-03 15:35:00,85.74,85.75,85.74,85.75,66755.0,76.6851,76.694,76.6851,76.694,66755.0
2021-12-03 15:40:00,85.75,85.75,85.74,85.74,75726.0,76.694,76.694,76.6851,76.6851,75726.0
2021-12-03 15:45:00,85.74,85.75,85.73,85.73,69621.0,76.6851,76.694,76.6761,76.6761,69621.0
2021-12-03 15:50:00,85.73,85.74,85.66,85.67,204627.0,76.6761,76.6851,76.6135,76.6225,204627.0
2021-12-03 15:55:00,85.67,85.7,85.66,85.7,223870.0,76.6225,76.6493,76.6135,76.6493,223870.0
2021-12-06 09:30:00,85.69,85.71,85.66,85.71,205350.0,76.6404,76.6582,76.6135,76.6582,205350.0
2021-12-06 09:35:00,85.7,85.71,85.68,85.7,221201.0,76.6493,76.6582,76.6314,76.6493,221201.0
2021-12-06 09:40:00,85.7,85.71,85.66,85.66,58158.0,76.6493,76.6582,76.6135,76.6135,58158.0
2021-12-06 09:45:00,85.67,85.68,85.66,85.66,58616.0,76.6225,76.6314,76.6135,76.6135,58616.0
2021-12-06 09:50:00,85.66,85.67,85.64,85.66,70056.0,76.6135,76.6225,76.5956,76.6135,70056.0
2021-12-06 09:55:00,85.66,85.67,85.65,85.66,51944.0,76.6135,76.6225,76.6046,76.6135,51944.0
2021-12-06 10:00:00,85.65,85.68,85.64,85.65,83337.0,76.6046,76.6314,76.5956,76.6046,83337.0
2021-12-06 10:05:00,85.66,85.68,85.65,85.66,90492.0,76.6135,76.6314,76.6046,76.6135,90492.0
2021-12-06 10:10:00,85.66,85.66,85.62,85.63,104090.0,76.6135,76.6135,76.5777,76.5867,104090.0
2021-12-06 10:15:00,85.64,85.64,85.62,85.63,99974.0,76.5956,76.5956,76.5777,76.5867,99974.0
2021-12-06 10:20:00,85.62,85.65,85.62,85.64,65033.0,76.5777,76.6046,76.5777,76.5956,65033.0
2021-12-06 10:25:00,85.64,85.65,85.62,85.65,98905.0,76.5956,76.6046,76.5777,76.6046,98905.0
2021-12-06 10:30:00,85.64,85.66,85.64,85.65,30308.0,76.5956,76.6135,76.5956,76.6046,30308.0
2021-12-06 10:35:00,85.66,85.66,85.61,85.62,114149.0,76.6135,76.6135,76.5688,76.5777,114149.0
2021-12-06 10:40:00,85.62,85.64,85.61,85.63,113065.0,76.5777,76.5956,76.5688,76.5867,113065.0
2021-12-06 10:45:00,85.63,85.63,85.61,85.62,108026.0,76.5867,76.5867,76.5688,76.5777,108026.0
2021-12-06 10:50:00,85.62,85.62,85.59,85.59,80028.0,76.5777,76.5777,76.5509,76.5509,80028.0
2021-12-06 10:55:00,85.59,85.6,85.58,85.59,42060.0,76.5509,76.5599,76.542,76.5509,42060.0
2021-12-06 11:00:00,85.6,85.61,85.59,85.61,339099.0,76.5599,76.5688,76.5509,76.5688,339099.0
2021-12-06 11:05:00,85.61,85.62,85.6,85.61,41779.0,76.5688,76.5777,76.5599,76.5688,41779.0
2021-12-06 11:10:00,85.61,85.61,85.59,85.6,48209.0,76.5688,76.5688,76.5509,76.5599,48209.0
2021-12-06 11:15:00,85.61,85.61,85.59,85.61,86797.0,76.5688,76.5688,76.5509,76.5688,86797.0
2021-12-06 11:20:00,85.6,85.61,85.58,85.58,28035.0,76.5599,76.5688,76.542,76.542,28035.0
2021-12-06 11:25:00,85.59,85.59,85.57,85.58,51165.0,76.5509,76.5509,76.533,76.542,51165.0
2021-12-06 11:30:00,85.58,85.58,85.56,85.58,100841.0,76.542,76.542,76.5241,76.542,100841.0
2021-12-06 11:35:00,85.58,85.59,85.57,85.59,104016.0,76.542,76.5509,76.533,76.5509,104016.0
2021-12-06 11:40:00,85.59,85.6,85.57,85.57,140242.0,76.5509,76.5599,76.533,76.533,140242.0
2021-12-06 11:45:00,85.58,85.61,85.57,85.61,70048.0,76.542,76.5688,76.533,76.5688,70048.0
2021-12-06 11:50:00,85.6,85.62,85.6,85.61,51756.0,76.5599,76.5777,76.5599,76.5688,51756.0
2021-12-06 11:55:00,85.61,85.61,85.59,85.59,49706.0,76.5688,76.5688,76.5509,76.5509,49706.0
2021-12-06 12:00:00,85.6,85.6,85.58,85.58,48579.0,76.5599,76.5599,76.542,76.542,48579.0
2021-12-06 12:05:00,85.59,85.59,85.57,85.58,30801.0,76.5509,76.5509,76.533,76.542,30801.0
2021-12-06 12:10:00,85.57,85.57,85.56,85.56,37199.0,76.533,76.533,76.5241,76.5241,37199.0
2021-12-06 12:15:00,85.56,85.57,85.56,85.56,85244.0,76.5241,76.533,76.5241,76.5241,85244.0
2021-12-06 12:20:00,85.56,85.57,85.53,85.54,40142.0,76.5241,76.533,76.4972,76.5062,40142.0
2021-12-06 12:25:00,85.53,85.54,85.52,85.53,32249.0,76.4972,76.5062,76.4883,76.4972,32249.0
2021-12-06 12:30:00,85.52,85.53,85.5,85.5,42226.0,76.4883,76.4972,76.4704,76.4704,42226.0
2021-12-06 12:35:00,85.51,85.51,85.5,85.5,64600.0,76.4794,76.4794,76.4704,76.4704,64600.0
2021-12-06 12:40:00,85.5,85.51,85.48,85.5,57261.0,76.4704,76.4794,76.4525,76.4704,57261.0
2021-12-06 12:45:00,85.5,85.51,85.48,85.48,154496.0,76.4704,76.4794,76.4525,76.4525,154496.0
2021-12-06 12:50:00,85.48,85.49,85.46,85.48,248893.0,76.4525,76.4615,76.4346,76.4525,248893.0
2021-12-06 12:55:00,85.48,85.5,85.47,85.48,223278.0,76.4525,76.4704,76.4436,76.4525,223278.0
2021-12-06 13:00:00,85.48,85.49,85.45,85.45,57493.0,76.4525,76.4615,76.4257,76.4257,57493.0
2021-12-06 13:05:00,85.46,85.46,85.45,85.45,90165.0,76.4346,76.4346,76.4257,76.4257,90165.0
2021-12-06 13:10:00,85.45,85.46,85.42,85.42,96707.0,76.4257,76.4346,76.3989,76.3989,96707.0
2021-12-06 13:15:00,85.42,85.43,85.42,85.42,20689.0,76.3989,76.4078,76.3989,76.3989,20689.0
2021-12-06 13:20:00,85.42,85.45,85.42,85.45,57408.0,76.3989,76.4257,76.3989,76.4257,57408.0
2021-12-06 13:25:00,85.44,85.46,85.43,85.45,68115.0,76.4168,76.4346,76.4078,76.4257,68115.0
2021-12-06 13:30:00,85.45,85.46,85.44,85.45,61409.0,76.4257,76.4346,76.4168,76.4257,61409.0
2021-12-06 13:35:00,85.46,85.47,85.45,85.47,64177.0,76.4346,76.4436,76.4257,76.4436,64177.0
2021-12-06 13:40:00,85.47,85.47,85.43,85.44,94674.0,76.4436,76.4436,76.4078,76.4168,94674.0
2021-12-06 13:45:00,85.43,85.44,85.42,85.42,51847.0,76.4078,76.4168,76.3989,76.3989,51847.0
2021-12-06 13:50:00,85.42,85.45,85.42,85.45,80179.0,76.3989,76.4257,76.3989,76.4257,80179.0
2021-12-06 13:55:00,85.45,85.45,85.44,85.44,27431.0,76.4257,76.4257,76.4168,76.4168,27431.0
2021-12-06 14:00:00,85.45,85.45,85.43,85.44,38959.0,76.4257,76.4257,76.4078,76.4168,38959.0
2021-12-06 14:05:00,85.45,85.46,85.44,85.45,45344.0,76.4257,76.4346,76.4168,76.4257,45344.0
2021-12-06 14:10:00,85.45,85.46,85.44,85.45,56470.0,76.4257,76.4346,76.4168,76.4257,56470.0
2021-12-06 14:15:00,85.45,85.46,85.45,85.45,35974.0,76.4257,76.4346,76.4257,76.4257,35974.0
2021-12-06 14:20:00,85.45,85.46,85.45,85.45,106852.0,76.4257,76.4346,76.4257,76.4257,106852.0
2021-12-06 14:25:00,85.45,85.46,85.42,85.43,66509.0,76.4257,76.4346,76.3989,76.4078,66509.0
2021-12-06 14:30:00,85.43,85.44,85.41,85.43,61171.0,76.4078,76.4168,76.3899,76.4078,61171.0
2021-12-06 14:35:00,85.44,85.44,85.42,85.43,129323.0,76.4168,76.4168,76.3989,76.4078,129323.0
2021-12-06 14:40:00,85.42,85.43,85.41,85.42,50399.0,76.3989,76.4078,76.3899,76.3989,50399.0
2021-12-06 14:45:00,85.42,85.44,85.42,85.44,40995.0,76.3989,76.4168,76.3989,76.4168,40995.0
2021-12-06 14:50:00,85.44,85.46,85.43,85.45,97240.0,76.4168,76.4346,76.4078,76.4257,97240.0
2021-12-06 14:55:00,85.45,85.46,85.42,85.42,71323.0,76.4257,76.4346,76.3989,76.3989,71323.0
2021-12-06 15:00:00,85.42,85.45,85.41,85.42,94099.0,76.3989,76.4257,76.3899,76.3989,94099.0
2021-12-06 15:05:00,85.43,85.43,85.42,85.42,93945.0,76.4078,76.4078,76.3989,76.3989,93945.0
2021-12-06 15:10:00,85.42,85.43,85.42,85.42,40543.0,76.3989,76.4078,76.3989,76.3989,40543.0
2021-12-06 15:15:00,85.42,85.44,85.42,85.44,87176.0,76.3989,76.4168,76.3989,76.4168,87176.0
2021-12-06 15:20:00,85.44,85.44,85.43,85.44,71934.0,76.4168,76.4168,76.4078,76.4168,71934.0
2021-12-06 15:25:00,85.44,85.45,85.43,85.45,55818.0,76.4168,76.4257,76.4078,76.4257,55818.0
2021-12-06 15:30:00,85.45,85.45,85.42,85.45,117896.0,76.4257,76.4257,76.3989,76.4257,117896.0
2021-12-06 15:35:00,85.45,85.45,85.43,85.44,95924.0,76.4257,76.4257,76.4078,76.4168,95924.0
2021-12-06 15:40:00,85.44,85.45,85.43,85.44,110075.0,76.4168,76.4257,76.4078,76.4168,110075.0
2021-12-06 15:45:00,85.45,85.47,85.44,85.47,62820.0,76.4257,76.4436,76.4168,76.4436,62820.0
2021-12-06 15:50:00,85.46,85.47,85.46,85.47,50988.0,76.4346,76.4436,76.4346,76.4436,50988.0
2021-12-06 15:55:00,85.47,85.48,85.44,85.45,267598.0,76.4436,76.4525,76.4168,76.4257,267598.0
2021-12-07 09:30:00,85.32,85.34,85.31,85.34,100887.0,76.3094,76.3273,76.3005,76.3273,100887.0
2021-12-07 09:35:00,85.34,85.38,85.33,85.38,257074.0,76.3273,76.3631,76.3184,76.3631,257074.0
2021-12-07 09:40:00,85.38,85.4,85.36,85.39,124619.0,76.3631,76.381,76.3452,76.372,124619.0
2021-12-07 09:45:00,85.38,85.41,85.37,85.4,35956.0,76.3631,76.3899,76.3541,76.381,35956.0
2021-12-07 09:50:00,85.4,85.44,85.4,85.44,42824.0,76.381,76.4168,76.381,76.4168,42824.0
2021-12-07 09:55:00,85.43,85.44,85.38,85.39,20491.0,76.4078,76.4168,76.3631,76.372,20491.0
2021-12-07 10:00:00,85.39,85.44,85.38,85.41,55612.0,76.372,76.4168,76.3631,76.3899,55612.0
2021-12-07 10:05:00,85.42,85.44,85.41,85.43,20806.0,76.3989,76.4168,76.3899,76.4078,20806.0
2021-12-07 10:10:00,85.43,85.43,85.4,85.42,124612.0,76.4078,76.4078,76.381,76.3989,124612.0
2021-12-07 10:15:00,85.41,85.42,85.39,85.4,27322.0,76.3899,76.3989,76.372,76.381,27322.0
2021-12-07 10:20:00,85.4,85.42,85.39,85.42,55695.0,76.381,76.3989,76.372,76.3989,55695.0
2021-12-07 10:25:00,85.42,85.42,85.4,85.41,40114.0,76.3989,76.3989,76.381,76.3899,40114.0
2021-12-07 10:30:00,85.4,85.41,85.38,85.4,35066.0,76.381,76.3899,76.3631,76.381,35066.0
2021-12-07 10:35:00,85.41,85.45,85.4,85.45,115650.0,76.3899,76.4257,76.381,76.4257,115650.0
2021-12-07 10:40:00,85.45,85.45,85.41,85.42,58465.0,76.4257,76.4257,76.3899,76.3989,58465.0
2021-12-07 10:45:00,85.43,85.43,85.38,85.38,42494.0,76.4078,76.4078,76.3631,76.3631,42494.0
2021-12-07 10:50:00,85.39,85.4,85.37,85.38,51609.0,76.372,76.381,76.3541,76.3631,51609.0
2021-12-07 10:55:00,85.38,85.39,85.37,85.37,51872.0,76.3631,76.372,76.3541,76.3541,51872.0
2021-12-07 11:00:00,85.37,85.39,85.36,85.37,33492.0,76.3541,76.372,76.3452,76.3541,33492.0
2021-12-07 11:05:00,85.37,85.38,85.36,85.36,25575.0,76.3541,76.3631,76.3452,76.3452,25575.0
2021-12-07 11:10:00,85.37,85.4,85.36,85.4,55634.0,76.3541,76.381,76.3452,76.381,55634.0
2021-12-07 11:15:00,85.4,85.42,85.39,85.41,39280.0,76.381,76.3989,76.372,76.3899,39280.0
2021-12-07 11:20:00,85.4,85.42,85.39,85.41,36819.0,76.381,76.3989,76.372,76.3899,36819.0
2021-12-07 11:25:00,85.41,85.42,85.4,85.42,28898.0,76.3899,76.3989,76.381,76.3989,28898.0
2021-12-07 11:30:00,85.42,85.42,85.39,85.39,51142.0,76.3989,76.3989,76.372,76.372,51142.0
2021-12-07 11:35:00,85.4,85.42,85.39,85.42,29259.0,76.381,76.3989,76.372,76.3989,29259.0
2021-12-07 11:40:00,85.43,85.43,85.4,85.4,38692.0,76.4078,76.4078,76.381,76.381,38692.0
2021-12-07 11:45:00,85.4,85.42,85.39,85.42,36482.0,76.381,76.3989,76.372,76.3989,36482.0
2021-12-07 11:50:00,85.42,85.43,85.39,85.39,33369.0,76.3989,76.4078,76.372,76.372,33369.0
2021-12-07 11:55:00,85.4,85.4,85.38,85.39,25740.0,76.381,76.381,76.3631,76.372,25740.0
2021-12-07 12:00:00,85.38,85.41,85.38,85.4,20772.0,76.3631,76.3899,76.3631,76.381,20772.0
2021-12-07 12:05:00,85.4,85.41,85.39,85.4,15678.0,76.381,76.3899,76.372,76.381,15678.0
2021-12-07 12:10:00,85.4,85.4,85.39,85.39,40582.0,76.381,76.381,76.372,76.372,40582.0
2021-12-07 12:15:00,85.4,85.4,85.38,85.39,34101.0,76.381,76.381,76.3631,76.372,34101.0
2021-12-07 12:20:00,85.4,85.41,85.39,85.4,104949.0,76.381,76.3899,76.372,76.381,104949.0
2021-12-07 12:25:00,85.4,85.4,85.38,85.39,18856.0,76.381,76.381,76.3631,76.372,18856.0
2021-12-07 12:30:00,85.39,85.39,85.37,85.37,21495.0,76.372,76.372,76.3541,76.3541,21495.0
2021-12-07 12:35:00,85.38,85.38,85.36,85.36,11423.0,76.3631,76.3631,76.3452,76.3452,11423.0
2021-12-07 12:40:00,85.36,85.37,85.33,85.34,65379.0,76.3452,76.3541,76.3184,76.3273,65379.0
2021-12-07 12:45:00,85.35,85.35,85.33,85.34,52818.0,76.3363,76.3363,76.3184,76.3273,52818.0
2021-12-07 12:50:00,85.34,85.35,85.32,85.32,124832.0,76.3273,76.3363,76.3094,76.3094,124832.0
2021-12-07 12:55:00,85.33,85.33,85.32,85.33,14279.0,76.3184,76.3184,76.3094,76.3184,14279.0
2021-12-07 13:00:00,85.34,85.35,85.33,85.35,17755.0,76.3273,76.3363,76.3184,76.3363,17755.0
2021-12-07 13:05:00,85.34,85.36,85.34,85.36,11878.0,76.3273,76.3452,76.3273,76.3452,11878.0
2021-12-07 13:10:00,85.36,85.36,85.34,85.36,64757.0,76.3452,76.3452,76.3273,76.3452,64757.0
2021-12-07 13:15:00,85.36,85.39,85.35,85.36,62148.0,76.3452,76.372,76.3363,76.3452,62148.0
2021-12-07 13:20:00,85.36,85.36,85.33,85.34,11793.0,76.3452,76.3452,76.3184,76.3273,11793.0
2021-12-07 13:25:00,85.34,85.37,85.34,85.37,75542.0,76.3273,76.3541,76.3273,76.3541,75542.0
2021-12-07 13:30:00,85.37,85.37,85.34,85.34,87111.0,76.3541,76.3541,76.3273,76.3273,87111.0
2021-12-07 13:35:00,85.34,85.35,85.34,85.35,167942.0,76.3273,76.3363,76.3273,76.3363,167942.0
2021-12-07 13:40:00,85.34,85.36,85.33,85.35,119885.0,76.3273,76.3452,76.3184,76.3363,119885.0
2021-12-07 13:45:00,85.34,85.35,85.33,85.34,31015.0,76.3273,76.3363,76.3184,76.3273,31015.0
2021-12-07 13:50:00,85.34,85.34,85.32,85.32,12390.0,76.3273,76.3273,76.3094,76.3094,12390.0
2021-12-07 13:55:00,85.33,85.33,85.31,85.31,28371.0,76.3184,76.3184,76.3005,76.3005,28371.0
2021-12-07 14:00:00,85.32,85.32,85.3,85.31,66478.0,76.3094,76.3094,76.2915,76.3005,66478.0
2021-12-07 14:05:00,85.3,85.31,85.3,85.31,36922.0,76.2915,76.3005,76.2915,76.3005,36922.0
2021-12-07 14:10:00,85.31,85.31,85.3,85.3,31345.0,76.3005,76.3005,76.2915,76.2915,31345.0
2021-12-07 14:15:00,85.31,85.33,85.3,85.32,95122.0,76.3005,76.3184,76.2915,76.3094,95122.0
2021-12-07 14:20:00,85.33,85.33,85.31,85.31,45621.0,76.3184,76.3184,76.3005,76.3005,45621.0
2021-12-07 14:25:00,85.32,85.33,85.32,85.32,74686.0,76.3094,76.3184,76.3094,76.3094,74686.0
2021-12-07 14:30:00,85.32,85.33,85.28,85.28,48817.0,76.3094,76.3184,76.2737,76.2737,48817.0
2021-12-07 14:35:00,85.29,85.3,85.26,85.27,60369.0,76.2826,76.2915,76.2558,76.2647,60369.0
2021-12-07 14:40:00,85.27,85.28,85.26,85.28,24266.0,76.2647,76.2737,76.2558,76.2737,24266.0
2021-12-07 14:45:00,85.27,85.3,85.27,85.3,30526.0,76.2647,76.2915,76.2647,76.2915,30526.0
2021-12-07 14:50:00,85.29,85.3,85.28,85.29,33680.0,76.2826,76.2915,76.2737,76.2826,33680.0
2021-12-07 14:55:00,85.28,85.29,85.26,85.28,51697.0,76.2737,76.2826,76.2558,76.2737,51697.0
2021-12-07 15:00:00,85.29,85.29,85.27,85.28,42558.0,76.2826,76.2826,76.2647,76.2737,42558.0
2021-12-07 15:05:00,85.28,85.29,85.27,85.28,28550.0,76.2737,76.2826,76.2647,76.2737,28550.0
2021-12-07 15:10:00,85.28,85.3,85.27,85.3,35987.0,76.2737,76.2915,76.2647,76.2915,35987.0
2021-12-07 15:15:00,85.29,85.3,85.25,85.26,59863.0,76.2826,76.2915,76.2468,76.2558,59863.0
2021-12-07 15:20:00,85.25,85.28,85.25,85.28,29545.0,76.2468,76.2737,76.2468,76.2737,29545.0
2021-12-07 15:25:00,85.27,85.28,85.26,85.27,34938.0,76.2647,76.2737,76.2558,76.2647,34938.0
2021-12-07 15:30:00,85.27,85.27,85.25,85.26,63295.0,76.2647,76.2647,76.2468,76.2558,63295.0
2021-12-07 15:35:00,85.26,85.29,85.25,85.28,115530.0,76.2558,76.2826,76.2468,76.2737,115530.0
2021-12-07 15:40:00,85.28,85.3,85.28,85.3,83145.0,76.2737,76.2915,76.2737,76.2915,83145.0
2021-12-07 15:45:00,85.3,85.31,85.28,85.28,235458.0,76.2915,76.3005,76.2737,76.2737,235458.0
2021-12-07 15:50:00,85.29,85.3,85.28,85.3,154297.0,76.2826,76.2915,76.2737,76.2915,154297.0
2021-12-07 15:55:00,85.3,85.3,85.26,85.27,131589.0,76.2915,76.2915,76.2558,76.2647,131589.0
2021-12-08 09:30:00,85.18,85.2,85.15,85.16,304452.0,76.1842,76.2021,76.1574,76.1663,304452.0
2021-12-08 09:35:00,85.16,85.19,85.15,85.18,222720.0,76.1663,76.1932,76.1574,76.1842,222720.0
2021-12-08 09:40:00,85.18,85.18,85.17,85.17,40221.0,76.1842,76.1842,76.1753,76.1753,40221.0
2021-12-08 09:45:00,85.17,85.18,85.16,85.17,81256.0,76.1753,76.1842,76.1663,76.1753,81256.0
2021-12-08 09:50:00,85.17,85.18,85.15,85.15,94917.0,76.1753,76.1842,76.1574,76.1574,94917.0
2021-12-08 09:55:00,85.16,85.17,85.13,85.14,23248.0,76.1663,76.1753,76.1395,76.1484,23248.0
2021-12-08 10:00:00,85.14,85.16,85.13,85.15,51955.0,76.1484,76.1663,76.1395,76.1574,51955.0
2021-12-08 10:05:00,85.14,85.15,85.08,85.09,107525.0,76.1484,76.1574,76.0948,76.1037,107525.0
2021-12-08 10:10:00,85.09,85.1,85.06,85.07,91071.0,76.1037,76.1127,76.0769,76.0858,91071.0
2021-12-08 10:15:00,85.07,85.08,85.06,85.07,218758.0,76.0858,76.0948,76.0769,76.0858,218758.0
2021-12-08 10:20:00,85.06,85.11,85.06,85.11,180121.0,76.0769,76.1216,76.0769,76.1216,180121.0
2021-12-08 10:25:00,85.11,85.11,85.08,85.09,132476.0,76.1216,76.1216,76.0948,76.1037,132476.0
2021-12-08 10:30:00,85.09,85.11,85.08,85.11,92529.0,76.1037,76.1216,76.0948,76.1216,92529.0
2021-12-08 10:35:00,85.11,85.12,85.08,85.09,63152.0,76.1216,76.1305,76.0948,76.1037,63152.0
2021-12-08 10:40:00,85.09,85.1,85.08,85.09,112396.0,76.1037,76.1127,76.0948,76.1037,112396.0
2021-12-08 10:45:00,85.09,85.09,85.07,85.07,168572.0,76.1037,76.1037,76.0858,76.0858,168572.0
2021-12-08 10:50:00,85.07,85.07,85.04,85.06,122154.0,76.0858,76.0858,76.059,76.0769,122154.0
2021-12-08 10:55:00,85.06,85.06,85.03,85.04,84860.0,76.0769,76.0769,76.0501,76.059,84860.0
2021-12-08 11:00:00,85.04,85.04,85.01,85.02,65643.0,76.059,76.059,76.0322,76.0411,65643.0
2021-12-08 11:05:00,85.02,85.02,84.96,84.98,72982.0,76.0411,76.0411,75.9874,76.0053,72982.0
2021-12-08 11:10:00,84.98,85.01,84.98,85.0,35989.0,76.0053,76.0322,76.0053,76.0232,35989.0
2021-12-08 11:15:00,85.01,85.01,84.99,85.0,51276.0,76.0322,76.0322,76.0143,76.0232,51276.0
2021-12-08 11:20:00,85.0,85.02,85.0,85.01,33700.0,76.0232,76.0411,76.0232,76.0322,33700.0
2021-12-08 11:25:00,85.02,85.02,85.0,85.0,101541.0,76.0411,76.0411,76.0232,76.0232,101541.0
2021-12-08 11:30:00,85.01,85.02,85.0,85.01,49598.0,76.0322,76.0411,76.0232,76.0322,49598.0
2021-12-08 11:35:00,85.01,85.01,85.0,85.01,38031.0,76.0322,76.0322,76.0232,76.0322,38031.0
2021-12-08 11:40:00,85.01,85.02,84.98,84.98,78616.0,76.0322,76.0411,76.0053,76.0053,78616.0
2021-12-08 11:45:00,84.98,85.0,84.97,84.97,95014.0,76.0053,76.0232,75.9964,75.9964,95014.0
2021-12-08 11:50:00,84.97,84.98,84.95,84.98,112562.0,75.9964,76.0053,75.9785,76.0053,112562.0
2021-12-08 11:55:00,84.98,84.99,84.96,84.99,112966.0,76.0053,76.0143,75.9874,76.0143,112966.0
2021-12-08 12:00:00,84.99,85.0,84.98,84.98,47646.0,76.0143,76.0232,76.0053,76.0053,47646.0
2021-12-08 12:05:00,84.99,85.0,84.97,84.98,39287.0,76.0143,76.0232,75.9964,76.0053,39287.0
2021-12-08 12:10:00,84.99,85.0,84.97,84.99,111042.0,76.0143,76.0232,75.9964,76.0143,111042.0
2021-12-08 12:15:00,84.98,85.0,84.98,85.0,25488.0,76.0053,76.0232,76.0053,76.0232,25488.0
2021-12-08 12:20:00,84.99,85.02,84.99,85.02,24575.0,76.0143,76.0411,76.0143,76.0411,24575.0
2021-12-08 12:25:00,85.02,85.02,85.0,85.01,45269.0,76.0411,76.0411,76.0232,76.0322,45269.0
2021-12-08 12:30:00,85.01,85.01,85.0,85.01,73446.0,76.0322,76.0322,76.0232,76.0322,73446.0
2021-12-08 12:35:00,85.01,85.03,85.0,85.03,78702.0,76.0322,76.0501,76.0232,76.0501,78702.0
2021-12-08 12:40:00,85.03,85.03,85.01,85.02,69907.0,76.0501,76.0501,76.0322,76.0411,69907.0
2021-12-08 12:45:00,85.01,85.03,85.01,85.02,50391.0,76.0322,76.0501,76.0322,76.0411,50391.0
2021-12-08 12:50:00,85.03,85.03,85.02,85.02,17141.0,76.0501,76.0501,76.0411,76.0411,17141.0
2021-12-08 12:55:00,85.03,85.07,85.02,85.06,79979.0,76.0501,76.0858,76.0411,76.0769,79979.0
2021-12-08 13:00:00,85.07,85.11,85.04,85.06,272480.0,76.0858,76.1216,76.059,76.0769,272480.0
2021-12-08 13:05:00,85.07,85.08,85.04,85.06,35852.0,76.0858,76.0948,76.059,76.0769,35852.0
2021-12-08 13:10:00,85.05,85.08,85.04,85.05,115065.0,76.0679,76.0948,76.059,76.0679,115065.0
2021-12-08 13:15:00,85.05,85.07,85.05,85.06,197624.0,76.0679,76.0858,76.0679,76.0769,197624.0
2021-12-08 13:20:00,85.06,85.08,85.04,85.05,18476.0,76.0769,76.0948,76.059,76.0679,18476.0
2021-12-08 13:25:00,85.05,85.06,85.04,85.05,138266.0,76.0679,76.0769,76.059,76.0679,138266.0
2021-12-08 13:30:00,85.05,85.06,85.04,85.06,74415.0,76.0679,76.0769,76.059,76.0769,74415.0
2021-12-08 13:35:00,85.06,85.06,85.05,85.05,73012.0,76.0769,76.0769,76.0679,76.0679,73012.0
2021-12-08 13:40:00,85.05,85.07,85.05,85.06,31170.0,76.0679,76.0858,76.0679,76.0769,31170.0
2021-12-08 13:45:00,85.06,85.07,85.04,85.05,32107.0,76.0769,76.0858,76.059,76.0679,32107.0
2021-12-08 13:50:00,85.05,85.06,85.03,85.05,106841.0,76.0679,76.0769,76.0501,76.0679,106841.0
2021-12-08 13:55:00,85.05,85.05,85.03,85.05,45486.0,76.0679,76.0679,76.0501,76.0679,45486.0
2021-12-08 14:00:00,85.04,85.06,85.03,85.05,28128.0,76.059,76.0769,76.0501,76.0679,28128.0
2021-12-08 14:05:00,85.05,85.07,85.05,85.06,50836.0,76.0679,76.0858,76.0679,76.0769,50836.0
2021-12-08 14:10:00,85.06,85.08,85.06,85.06,65616.0,76.0769,76.0948,76.0769,76.0769,65616.0
2021-12-08 14:15:00,85.06,85.08,85.05,85.08,104432.0,76.0769,76.0948,76.0679,76.0948,104432.0
2021-12-08 14:20:00,85.07,85.08,85.07,85.08,78200.0,76.0858,76.0948,76.0858,76.0948,78200.0
2021-12-08 14:25:00,85.08,85.09,85.07,85.08,101738.0,76.0948,76.1037,76.0858,76.0948,101738.0
2021-12-08 14:30:00,85.08,85.08,85.05,85.05,106933.0,76.0948,76.0948,76.0679,76.0679,106933.0
2021-12-08 14:35:00,85.05,85.05,85.03,85.05,54416.0,76.0679,76.0679,76.0501,76.0679,54416.0
2021-12-08 14:40:00,85.05,85.09,85.04,85.08,162861.0,76.0679,76.1037,76.059,76.0948,162861.0
2021-12-08 14:45:00,85.08,85.09,85.08,85.09,51908.0,76.0948,76.1037,76.0948,76.1037,51908.0
2021-12-08 14:50:00,85.09,85.09,85.07,85.08,74472.0,76.1037,76.1037,76.0858,76.0948,74472.0
2021-12-08 14:55:00,85.08,85.08,85.06,85.06,144708.0,76.0948,76.0948,76.0769,76.0769,144708.0
2021-12-08 15:00:00,85.06,85.07,85.05,85.06,93387.0,76.0769,76.0858,76.0679,76.0769,93387.0
2021-12-08 15:05:00,85.06,85.06,85.04,85.05,50866.0,76.0769,76.0769,76.059,76.0679,50866.0
2021-12-08 15:10:00,85.05,85.06,85.02,85.06,511946.0,76.0679,76.0769,76.0411,76.0769,511946.0
2021-12-08 15:15:00,85.05,85.07,85.05,85.06,173224.0,76.0679,76.0858,76.0679,76.0769,173224.0
2021-12-08 15:20:00,85.06,85.07,85.06,85.06,61645.0,76.0769,76.0858,76.0769,76.0769,61645.0
2021-12-08 15:25:00,85.06,85.08,85.06,85.08,83104.0,76.0769,76.0948,76.0769,76.0948,83104.0
2021-12-08 15:30:00,85.08,85.08,85.05,85.06,88343.0,76.0948,76.0948,76.0679,76.0769,88343.0
2021-12-08 15:35:00,85.06,85.06,85.04,85.04,50506.0,76.0769,76.0769,76.059,76.059,50506.0
2021-12-08 15:40:00,85.05,85.05,85.04,85.04,86811.0,76.0679,76.0679,76.059,76.059,86811.0
2021-12-08 15:45:00,85.04,85.05,85.03,85.04,89161.0,76.059,76.0679,76.0501,76.059,89161.0
2021-12-08 15:50:00,85.03,85.05,85.03,85.05,112200.0,76.0501,76.0679,76.0501,76.0679,112200.0
2021-12-08 15:55:00,85.05,85.05,85.01,85.02,199529.0,76.0679,76.0679,76.0322,76.0411,199529.0
2021-12-09 09:30:00,85.08,85.12,85.07,85.08,258816.0,76.0948,76.1305,76.0858,76.0948,258816.0
2021-12-09 09:35:00,85.08,85.08,85.05,85.06,83421.0,76.0948,76.0948,76.0679,76.0769,83421.0
2021-12-09 09:40:00,85.06,85.09,85.05,85.09,116662.0,76.0769,76.1037,76.0679,76.1037,116662.0
2021-12-09 09:45:00,85.09,85.11,85.07,85.1,116742.0,76.1037,76.1216,76.0858,76.1127,116742.0
2021-12-09 09:50:00,85.09,85.14,85.09,85.13,136916.0,76.1037,76.1484,76.1037,76.1395,136916.0
2021-12-09 09:55:00,85.13,85.15,85.13,85.15,38361.0,76.1395,76.1574,76.1395,76.1574,38361.0
2021-12-09 10:00:00,85.14,85.15,85.12,85.13,119218.0,76.1484,76.1574,76.1305,76.1395,119218.0
2021-12-09 10:05:00,85.13,85.13,85.11,85.12,58667.0,76.1395,76.1395,76.1216,76.1305,58667.0
2021-12-09 10:10:00,85.12,85.14,85.1,85.11,126532.0,76.1305,76.1484,76.1127,76.1216,126532.0
2021-12-09 10:15:00,85.11,85.12,85.09,85.11,102209.0,76.1216,76.1305,76.1037,76.1216,102209.0
2021-12-09 10:20:00,85.11,85.13,85.1,85.12,55169.0,76.1216,76.1395,76.1127,76.1305,55169.0
2021-12-09 10:25:00,85.12,85.14,85.11,85.12,52523.0,76.1305,76.1484,76.1216,76.1305,52523.0
2021-12-09 10:30:00,85.13,85.17,85.13,85.17,123006.0,76.1395,76.1753,76.1395,76.1753,123006.0
2021-12-09 10:35:00,85.16,85.18,85.16,85.17,148685.0,76.1663,76.1842,76.1663,76.1753,148685.0
2021-12-09 10:40:00,85.16,85.18,85.15,85.15,226237.0,76.1663,76.1842,76.1574,76.1574,226237.0
2021-12-09 10:45:00,85.16,85.16,85.14,85.15,46724.0,76.1663,76.1663,76.1484,76.1574,46724.0
2021-12-09 10:50:00,85.14,85.17,85.14,85.17,56103.0,76.1484,76.1753,76.1484,76.1753,56103.0
2021-12-09 10:55:00,85.17,85.17,85.15,85.17,64028.0,76.1753,76.1753,76.1574,76.1753,64028.0
2021-12-09 11:00:00,85.16,85.18,85.16,85.17,93326.0,76.1663,76.1842,76.1663,76.1753,93326.0
2021-12-09 11:05:00,85.17,85.18,85.17,85.17,42204.0,76.1753,76.1842,76.1753,76.1753,42204.0
2021-12-09 11:10:00,85.17,85.18,85.15,85.15,107762.0,76.1753,76.1842,76.1574,76.1574,107762.0
2021-12-09 11:15:00,85.16,85.16,85.13,85.15,41134.0,76.1663,76.1663,76.1395,76.1574,41134.0
2021-12-09 11:20:00,85.14,85.17,85.12,85.13,573169.0,76.1484,76.1753,76.1305,76.1395,573169.0
2021-12-09 11:25:00,85.13,85.13,85.1,85.12,85275.0,76.1395,76.1395,76.1127,76.1305,85275.0
2021-12-09 11:30:00,85.11,85.13,85.11,85.11,20302.0,76.1216,76.1395,76.1216,76.1216,20302.0
2021-12-09 11:35:00,85.11,85.13,85.1,85.1,697152.0,76.1216,76.1395,76.1127,76.1127,697152.0
2021-12-09 11:40:00,85.11,85.11,85.09,85.09,69368.0,76.1216,76.1216,76.1037,76.1037,69368.0
2021-12-09 11:45:00,85.09,85.1,85.09,85.09,97791.0,76.1037,76.1127,76.1037,76.1037,97791.0
2021-12-09 11:50:00,85.09,85.12,85.09,85.12,144737.0,76.1037,76.1305,76.1037,76.1305,144737.0
2021-12-09 11:55:00,85.11,85.12,85.11,85.11,26252.0,76.1216,76.1305,76.1216,76.1216,26252.0
2021-12-09 12:00:00,85.11,85.11,85.1,85.1,19914.0,76.1216,76.1216,76.1127,76.1127,19914.0
2021-12-09 12:05:00,85.11,85.12,85.1,85.11,71031.0,76.1216,76.1305,76.1127,76.1216,71031.0
2021-12-09 12:10:00,85.12,85.12,85.09,85.09,113956.0,76.1305,76.1305,76.1037,76.1037,113956.0
2021-12-09 12:15:00,85.09,85.11,85.09,85.11,90512.0,76.1037,76.1216,76.1037,76.1216,90512.0
2021-12-09 12:20:00,85.1,85.11,85.09,85.1,52249.0,76.1127,76.1216,76.1037,76.1127,52249.0
2021-12-09 12:25:00,85.1,85.11,85.09,85.11,45733.0,76.1127,76.1216,76.1037,76.1216,45733.0
2021-12-09 12:30:00,85.11,85.12,85.1,85.12,63304.0,76.1216,76.1305,76.1127,76.1305,63304.0
2021-12-09 12:35:00,85.11,85.12,85.11,85.12,59173.0,76.1216,76.1305,76.1216,76.1305,59173.0
2021-12-09 12:40:00,85.12,85.13,85.11,85.12,143702.0,76.1305,76.1395,76.1216,76.1305,143702.0
2021-12-09 12:45:00,85.13,85.16,85.11,85.15,121273.0,76.1395,76.1663,76.1216,76.1574,121273.0
2021-12-09 12:50:00,85.16,85.16,85.11,85.12,94753.0,76.1663,76.1663,76.1216,76.1305,94753.0
2021-12-09 12:55:00,85.11,85.12,85.1,85.1,47723.0,76.1216,76.1305,76.1127,76.1127,47723.0
2021-12-09 13:00:00,85.1,85.13,84.97,85.01,337818.0,76.1127,76.1395,75.9964,76.0322,337818.0
2021-12-09 13:05:00,85.01,85.01,84.97,84.99,71027.0,76.0322,76.0322,75.9964,76.0143,71027.0
2021-12-09 13:10:00,84.99,85.05,84.99,85.04,117381.0,76.0143,76.0679,76.0143,76.059,117381.0
2021-12-09 13:15:00,85.04,85.04,84.99,85.01,84828.0,76.059,76.059,76.0143,76.0322,84828.0
2021-12-09 13:20:00,85.01,85.05,85.0,85.03,34846.0,76.0322,76.0679,76.0232,76.0501,34846.0
2021-12-09 13:25:00,85.03,85.05,85.03,85.04,99230.0,76.0501,76.0679,76.0501,76.059,99230.0
2021-12-09 13:30:00,85.04,85.04,85.01,85.03,42977.0,76.059,76.059,76.0322,76.0501,42977.0
2021-12-09 13:35:00,85.02,85.05,85.02,85.05,72040.0,76.0411,76.0679,76.0411,76.0679,72040.0
2021-12-09 13:40:00,85.04,85.06,85.04,85.05,20098.0,76.059,76.0769,76.059,76.0679,20098.0
2021-12-09 13:45:00,85.06,85.07,85.04,85.06,100714.0,76.0769,76.0858,76.059,76.0769,100714.0
2021-12-09 13:50:00,85.06,85.08,85.06,85.08,65063.0,76.0769,76.0948,76.0769,76.0948,65063.0
2021-12-09 13:55:00,85.07,85.09,85.07,85.08,32213.0,76.0858,76.1037,76.0858,76.0948,32213.0
2021-12-09 14:00:00,85.08,85.08,85.05,85.06,93899.0,76.0948,76.0948,76.0679,76.0769,93899.0
2021-12-09 14:05:00,85.06,85.07,85.05,85.06,75177.0,76.0769,76.0858,76.0679,76.0769,75177.0
2021-12-09 14:10:00,85.06,85.08,85.06,85.07,59905.0,76.0769,76.0948,76.0769,76.0858,59905.0
2021-12-09 14:15:00,85.06,85.08,85.06,85.06,23883.0,76.0769,76.0948,76.0769,76.0769,23883.0
2021-12-09 14:20:00,85.06,85.07,85.04,85.05,81264.0,76.0769,76.0858,76.059,76.0679,81264.0
2021-12-09 14:25:00,85.05,85.06,85.04,85.06,30084.0,76.0679,76.0769,76.059,76.0769,30084.0
2021-12-09 14:30:00,85.05,85.06,85.04,85.06,43175.0,76.0679,76.0769,76.059,76.0769,43175.0
2021-12-09 14:35:00,85.05,85.08,85.05,85.08,37814.0,76.0679,76.0948,76.0679,76.0948,37814.0
2021-12-09 14:40:00,85.07,85.08,85.06,85.07,20657.0,76.0858,76.0948,76.0769,76.0858,20657.0
2021-12-09 14:45:00,85.08,85.08,85.06,85.06,47694.0,76.0948,76.0948,76.0769,76.0769,47694.0
2021-12-09 14:50:00,85.06,85.08,85.05,85.05,67901.0,76.0769,76.0948,76.0679,76.0679,67901.0
2021-12-09 14:55:00,85.06,85.07,85.04,85.06,59520.0,76.0769,76.0858,76.059,76.0769,59520.0
2021-12-09 15:00:00,85.06,85.08,85.06,85.08,81606.0,76.0769,76.0948,76.0769,76.0948,81606.0
2021-12-09 15:05:00,85.08,85.08,85.06,85.07,100314.0,76.0948,76.0948,76.0769,76.0858,100314.0
2021-12-09 15:10:00,85.08,85.08,85.07,85.08,56122.0,76.0948,76.0948,76.0858,76.0948,56122.0
2021-12-09 15:15:00,85.08,85.09,85.06,85.07,318039.0,76.0948,76.1037,76.0769,76.0858,318039.0
2021-12-09 15:20:00,85.07,85.08,85.06,85.08,53939.0,76.0858,76.0948,76.0769,76.0948,53939.0
2021-12-09 15:25:00,85.08,85.08,85.06,85.06,53200.0,76.0948,76.0948,76.0769,76.0769,53200.0
2021-12-09 15:30:00,85.06,85.07,85.05,85.06,70048.0,76.0769,76.0858,76.0679,76.0769,70048.0
2021-12-09 15:35:00,85.06,85.07,85.06,85.06,35480.0,76.0769,76.0858,76.0769,76.0769,35480.0
2021-12-09 15:40:00,85.06,85.07,85.05,85.06,26792.0,76.0769,76.0858,76.0679,76.0769,26792.0
2021-12-09 15:45:00,85.06,85.06,85.05,85.06,47951.0,76.0769,76.0769,76.0679,76.0769,47951.0
2021-12-09 15:50:00,85.06,85.06,85.05,85.06,39724.0,76.0769,76.0769,76.0679,76.0769,39724.0
2021-12-09 15:55:00,85.05,85.06,85.02,85.04,277492.0,76.0679,76.0769,76.0411,76.059,277492.0
2021-12-10 09:30:00,85.16,85.17,85.12,85.13,199431.0,76.1663,76.1753,76.1305,76.1395,199431.0
2021-12-10 09:35:00,85.13,85.15,85.11,85.15,54775.0,76.1395,76.1574,76.1216,76.1574,54775.0
2021-12-10 09:40:00,85.15,85.16,85.13,85.15,49402.0,76.1574,76.1663,76.1395,76.1574,49402.0
2021-12-10 09:45:00,85.15,85.19,85.15,85.19,71020.0,76.1574,76.1932,76.1574,76.1932,71020.0
2021-12-10 09:50:00,85.18,85.21,85.16,85.21,98583.0,76.1842,76.211,76.1663,76.211,98583.0
2021-12-10 09:55:00,85.2,85.22,85.19,85.2,68648.0,76.2021,76.22,76.1932,76.2021,68648.0
2021-12-10 10:00:00,85.2,85.24,85.19,85.23,102306.0,76.2021,76.2379,76.1932,76.2289,102306.0
2021-12-10 10:05:00,85.23,85.23,85.18,85.2,78188.0,76.2289,76.2289,76.1842,76.2021,78188.0
2021-12-10 10:10:00,85.2,85.2,85.16,85.19,72834.0,76.2021,76.2021,76.1663,76.1932,72834.0
2021-12-10 10:15:00,85.19,85.2,85.16,85.19,50207.0,76.1932,76.2021,76.1663,76.1932,50207.0
2021-12-10 10:20:00,85.18,85.2,85.17,85.17,76227.0,76.1842,76.2021,76.1753,76.1753,76227.0
2021-12-10 10:25:00,85.18,85.2,85.18,85.19,62090.0,76.1842,76.2021,76.1842,76.1932,62090.0
2021-12-10 10:30:00,85.19,85.24,85.18,85.24,35036.0,76.1932,76.2379,76.1842,76.2379,35036.0
2021-12-10 10:35:00,85.24,85.25,85.22,85.25,65879.0,76.2379,76.2468,76.22,76.2468,65879.0
2021-12-10 10:40:00,85.24,85.25,85.23,85.25,49685.0,76.2379,76.2468,76.2289,76.2468,49685.0
2021-12-10 10:45:00,85.25,85.25,85.21,85.22,59982.0,76.2468,76.2468,76.211,76.22,59982.0
2021-12-10 10:50:00,85.21,85.22,85.19,85.2,36524.0,76.211,76.22,76.1932,76.2021,36524.0
2021-12-10 10:55:00,85.2,85.22,85.2,85.2,50541.0,76.2021,76.22,76.2021,76.2021,50541.0
2021-12-10 11:00:00,85.21,85.22,85.19,85.19,127423.0,76.211,76.22,76.1932,76.1932,127423.0
2021-12-10 11:05:00,85.2,85.24,85.19,85.24,86371.0,76.2021,76.2379,76.1932,76.2379,86371.0
2021-12-10 11:10:00,85.24,85.27,85.23,85.26,44502.0,76.2379,76.2647,76.2289,76.2558,44502.0
2021-12-10 11:15:00,85.26,85.26,85.23,85.25,40093.0,76.2558,76.2558,76.2289,76.2468,40093.0
2021-12-10 11:20:00,85.25,85.25,85.23,85.23,21203.0,76.2468,76.2468,76.2289,76.2289,21203.0
2021-12-10 11:25:00,85.24,85.26,85.23,85.24,61922.0,76.2379,76.2558,76.2289,76.2379,61922.0
2021-12-10 11:30:00,85.24,85.25,85.23,85.25,43659.0,76.2379,76.2468,76.2289,76.2468,43659.0
2021-12-10 11:35:00,85.25,85.26,85.22,85.23,62446.0,76.2468,76.2558,76.22,76.2289,62446.0
2021-12-10 11:40:00,85.23,85.24,85.21,85.22,27190.0,76.2289,76.2379,76.211,76.22,27190.0
2021-12-10 11:45:00,85.22,85.24,85.21,85.23,22348.0,76.22,76.2379,76.211,76.2289,22348.0
2021-12-10 11:50:00,85.23,85.23,85.2,85.2,117206.0,76.2289,76.2289,76.2021,76.2021,117206.0
2021-12-10 11:55:00,85.2,85.21,85.18,85.19,41116.0,76.2021,76.211,76.1842,76.1932,41116.0
2021-12-10 12:00:00,85.19,85.2,85.18,85.19,282164.0,76.1932,76.2021,76.1842,76.1932,282164.0
2021-12-10 12:05:00,85.19,85.22,85.18,85.21,57324.0,76.1932,76.22,76.1842,76.211,57324.0
2021-12-10 12:10:00,85.2,85.21,85.19,85.2,45743.0,76.2021,76.211,76.1932,76.2021,45743.0
2021-12-10 12:15:00,85.2,85.21,85.19,85.2,13962.0,76.2021,76.211,76.1932,76.2021,13962.0
2021-12-10 12:20:00,85.2,85.21,85.19,85.2,35683.0,76.2021,76.211,76.1932,76.2021,35683.0
2021-12-10 12:25:00,85.2,85.21,85.19,85.19,27280.0,76.2021,76.211,76.1932,76.1932,27280.0
2021-12-10 12:30:00,85.19,85.2,85.18,85.2,32743.0,76.1932,76.2021,76.1842,76.2021,32743.0
2021-12-10 12:35:00,85.2,85.2,85.18,85.18,15831.0,76.2021,76.2021,76.1842,76.1842,15831.0
2021-12-10 12:40:00,85.18,85.18,85.15,85.15,128650.0,76.1842,76.1842,76.1574,76.1574,128650.0
2021-12-10 12:45:00,85.16,85.16,85.14,85.15,28341.0,76.1663,76.1663,76.1484,76.1574,28341.0
2021-12-10 12:50:00,85.14,85.15,85.13,85.15,81626.0,76.1484,76.1574,76.1395,76.1574,81626.0
2021-12-10 12:55:00,85.15,85.15,85.14,85.15,19724.0,76.1574,76.1574,76.1484,76.1574,19724.0
2021-12-10 13:00:00,85.14,85.14,85.11,85.13,47677.0,76.1484,76.1484,76.1216,76.1395,47677.0
2021-12-10 13:05:00,85.13,85.14,85.12,85.14,72192.0,76.1395,76.1484,76.1305,76.1484,72192.0
2021-12-10 13:10:00,85.14,85.15,85.13,85.15,130119.0,76.1484,76.1574,76.1395,76.1574,130119.0
2021-12-10 13:15:00,85.15,85.15,85.14,85.15,21410.0,76.1574,76.1574,76.1484,76.1574,21410.0
2021-12-10 13:20:00,85.15,85.16,85.14,85.15,34797.0,76.1574,76.1663,76.1484,76.1574,34797.0
2021-12-10 13:25:00,85.15,85.15,85.13,85.14,22918.0,76.1574,76.1574,76.1395,76.1484,22918.0
2021-12-10 13:30:00,85.14,85.15,85.13,85.14,42209.0,76.1484,76.1574,76.1395,76.1484,42209.0
2021-12-10 13:35:00,85.13,85.14,85.12,85.13,56014.0,76.1395,76.1484,76.1305,76.1395,56014.0
2021-12-10 13:40:00,85.13,85.14,85.12,85.13,24770.0,76.1395,76.1484,76.1305,76.1395,24770.0
2021-12-10 13:45:00,85.14,85.14,85.12,85.12,39344.0,76.1484,76.1484,76.1305,76.1305,39344.0
2021-12-10 13:50:00,85.13,85.13,85.1,85.11,35088.0,76.1395,76.1395,76.1127,76.1216,35088.0
2021-12-10 13:55:00,85.11,85.11,85.1,85.11,77317.0,76.1216,76.1216,76.1127,76.1216,77317.0
2021-12-10 14:00:00,85.11,85.12,85.09,85.1,36104.0,76.1216,76.1305,76.1037,76.1127,36104.0
2021-12-10 14:05:00,85.09,85.11,85.09,85.09,39296.0,76.1037,76.1216,76.1037,76.1037,39296.0
2021-12-10 14:10:00,85.09,85.1,85.08,85.09,53405.0,76.1037,76.1127,76.0948,76.1037,53405.0
2021-12-10 14:15:00,85.09,85.09,85.07,85.08,29654.0,76.1037,76.1037,76.0858,76.0948,29654.0
2021-12-10 14:20:00,85.08,85.09,85.08,85.09,33769.0,76.0948,76.1037,76.0948,76.1037,33769.0
2021-12-10 14:25:00,85.09,85.09,85.06,85.06,31253.0,76.1037,76.1037,76.0769,76.0769,31253.0
2021-12-10 14:30:00,85.06,85.08,85.06,85.08,364374.0,76.0769,76.0948,76.0769,76.0948,364374.0
2021-12-10 14:35:00,85.07,85.07,85.06,85.06,20364.0,76.0858,76.0858,76.0769,76.0769,20364.0
2021-12-10 14:40:00,85.07,85.08,85.06,85.07,42570.0,76.0858,76.0948,76.0769,76.0858,42570.0
2021-12-10 14:45:00,85.07,85.08,85.06,85.07,72253.0,76.0858,76.0948,76.0769,76.0858,72253.0
2021-12-10 14:50:00,85.06,85.07,85.05,85.07,39124.0,76.0769,76.0858,76.0679,76.0858,39124.0
2021-12-10 14:55:00,85.07,85.07,85.05,85.06,73038.0,76.0858,76.0858,76.0679,76.0769,73038.0
2021-12-10 15:00:00,85.06,85.07,85.05,85.06,53959.0,76.0769,76.0858,76.0679,76.0769,53959.0
2021-12-10 15:05:00,85.06,85.07,85.06,85.06,41871.0,76.0769,76.0858,76.0769,76.0769,41871.0
2021-12-10 15:10:00,85.06,85.07,85.05,85.06,46403.0,76.0769,76.0858,76.0679,76.0769,46403.0
2021-12-10 15:15:00,85.06,85.07,85.05,85.07,55649.0,76.0769,76.0858,76.0679,76.0858,55649.0
2021-12-10 15:20:00,85.07,85.08,85.06,85.08,63207.0,76.0858,76.0948,76.0769,76.0948,63207.0
2021-12-10 15:25:00,85.07,85.08,85.07,85.08,32064.0,76.0858,76.0948,76.0858,76.0948,32064.0
2021-12-10 15:30:00,85.07,85.08,85.07,85.08,71071.0,76.0858,76.0948,76.0858,76.0948,71071.0
2021-12-10 15:35:00,85.07,85.08,85.06,85.08,57876.0,76.0858,76.0948,76.0769,76.0948,57876.0
2021-12-10 15:40:00,85.08,85.08,85.07,85.08,32663.0,76.0948,76.0948,76.0858,76.0948,32663.0
2021-12-10 15:45:00,85.08,85.09,85.06,85.07,63633.0,76.0948,76.1037,76.0769,76.0858,63633.0
2021-12-10 15:50:00,85.06,85.08,85.06,85.08,81654.0,76.0769,76.0948,76.0769,76.0948,81654.0
2021-12-10 15:55:00,85.08,85.08,85.07,85.08,51216.0,76.0948,76.0948,76.0858,76.0948,51216.0
2021-12-13 09:30:00,85.25,85.27,85.24,85.27,209613.0,76.2468,76.2647,76.2379,76.2647,209613.0
2021-12-13 09:35:00,85.27,85.28,85.26,85.26,136225.0,76.2647,76.2737,76.2558,76.2558,136225.0
2021-12-13 09:40:00,85.25,85.26,85.23,85.25,37771.0,76.2468,76.2558,76.2289,76.2468,37771.0
2021-12-13 09:45:00,85.25,85.27,85.24,85.27,51320.0,76.2468,76.2647,76.2379,76.2647,51320.0
2021-12-13 09:50:00,85.27,85.3,85.26,85.29,53496.0,76.2647,76.2915,76.2558,76.2826,53496.0
2021-12-13 09:55:00,85.29,85.3,85.28,85.3,61592.0,76.2826,76.2915,76.2737,76.2915,61592.0
2021-12-13 10:00:00,85.3,85.31,85.29,85.31,84213.0,76.2915,76.3005,76.2826,76.3005,84213.0
2021-12-13 10:05:00,85.31,85.31,85.29,85.3,43593.0,76.3005,76.3005,76.2826,76.2915,43593.0
2021-12-13 10:10:00,85.3,85.3,85.28,85.28,27937.0,76.2915,76.2915,76.2737,76.2737,27937.0
2021-12-13 10:15:00,85.28,85.3,85.28,85.3,39540.0,76.2737,76.2915,76.2737,76.2915,39540.0
2021-12-13 10:20:00,85.29,85.3,85.28,85.29,140933.0,76.2826,76.2915,76.2737,76.2826,140933.0
2021-12-13 10:25:00,85.3,85.31,85.29,85.31,39519.0,76.2915,76.3005,76.2826,76.3005,39519.0
2021-12-13 10:30:00,85.31,85.34,85.3,85.31,78927.0,76.3005,76.3273,76.2915,76.3005,78927.0
2021-12-13 10:35:00,85.31,85.33,85.3,85.3,44573.0,76.3005,76.3184,76.2915,76.2915,44573.0
2021-12-13 10:40:00,85.31,85.33,85.3,85.31,19032.0,76.3005,76.3184,76.2915,76.3005,19032.0
2021-12-13 10:45:00,85.31,85.33,85.31,85.33,38691.0,76.3005,76.3184,76.3005,76.3184,38691.0
2021-12-13 10:50:00,85.33,85.34,85.32,85.34,91425.0,76.3184,76.3273,76.3094,76.3273,91425.0
2021-12-13 10:55:00,85.33,85.34,85.33,85.34,33009.0,76.3184,76.3273,76.3184,76.3273,33009.0
2021-12-13 11:00:00,85.34,85.35,85.32,85.34,41893.0,76.3273,76.3363,76.3094,76.3273,41893.0
2021-12-13 11:05:00,85.34,85.35,85.33,85.34,46467.0,76.3273,76.3363,76.3184,76.3273,46467.0
2021-12-13 11:10:00,85.34,85.37,85.34,85.35,40486.0,76.3273,76.3541,76.3273,76.3363,40486.0
2021-12-13 11:15:00,85.35,85.38,85.35,85.38,27548.0,76.3363,76.3631,76.3363,76.3631,27548.0
2021-12-13 11:20:00,85.38,85.39,85.37,85.38,15128.0,76.3631,76.372,76.3541,76.3631,15128.0
2021-12-13 11:25:00,85.38,85.39,85.36,85.37,25208.0,76.3631,76.372,76.3452,76.3541,25208.0
2021-12-13 11:30:00,85.38,85.4,85.37,85.38,29819.0,76.3631,76.381,76.3541,76.3631,29819.0
2021-12-13 11:35:00,85.37,85.38,85.37,85.38,60013.0,76.3541,76.3631,76.3541,76.3631,60013.0
2021-12-13 11:40:00,85.38,85.4,85.37,85.4,45057.0,76.3631,76.381,76.3541,76.381,45057.0
2021-12-13 11:45:00,85.4,85.42,85.39,85.41,27535.0,76.381,76.3989,76.372,76.3899,27535.0
2021-12-13 11:50:00,85.42,85.43,85.41,85.42,24979.0,76.3989,76.4078,76.3899,76.3989,24979.0
2021-12-13 11:55:00,85.42,85.42,85.39,85.4,56241.0,76.3989,76.3989,76.372,76.381,56241.0
2021-12-13 12:00:00,85.4,85.41,85.39,85.4,16096.0,76.381,76.3899,76.372,76.381,16096.0
2021-12-13 12:05:00,85.41,85.43,85.39,85.39,16089.0,76.3899,76.4078,76.372,76.372,16089.0
2021-12-13 12:10:00,85.4,85.4,85.38,85.4,58384.0,76.381,76.381,76.3631,76.381,58384.0
2021-12-13 12:15:00,85.4,85.4,85.37,85.38,43299.0,76.381,76.381,76.3541,76.3631,43299.0
2021-12-13 12:20:00,85.38,85.38,85.37,85.38,12432.0,76.3631,76.3631,76.3541,76.3631,12432.0
2021-12-13 12:25:00,85.37,85.38,85.35,85.36,23613.0,76.3541,76.3631,76.3363,76.3452,23613.0
2021-12-13 12:30:00,85.36,85.39,85.35,85.39,39305.0,76.3452,76.372,76.3363,76.372,39305.0
2021-12-13 12:35:00,85.38,85.39,85.37,85.38,10237.0,76.3631,76.372,76.3541,76.3631,10237.0
2021-12-13 12:40:00,85.38,85.39,85.37,85.39,84270.0,76.3631,76.372,76.3541,76.372,84270.0
2021-12-13 12:45:00,85.39,85.39,85.37,85.37,42157.0,76.372,76.372,76.3541,76.3541,42157.0
2021-12-13 12:50:00,85.37,85.38,85.36,85.37,91469.0,76.3541,76.3631,76.3452,76.3541,91469.0
2021-12-13 12:55:00,85.37,85.38,85.36,85.38,41554.0,76.3541,76.3631,76.3452,76.3631,41554.0
2021-12-13 13:00:00,85.38,85.38,85.36,85.37,47902.0,76.3631,76.3631,76.3452,76.3541,47902.0
2021-12-13 13:05:00,85.37,85.37,85.35,85.36,24826.0,76.3541,76.3541,76.3363,76.3452,24826.0
2021-12-13 13:10:00,85.36,85.37,85.35,85.37,94233.0,76.3452,76.3541,76.3363,76.3541,94233.0
2021-12-13 13:15:00,85.37,85.37,85.36,85.37,24249.0,76.3541,76.3541,76.3452,76.3541,24249.0
2021-12-13 13:20:00,85.37,85.37,85.35,85.36,62817.0,76.3541,76.3541,76.3363,76.3452,62817.0
2021-12-13 13:25:00,85.37,85.37,85.35,85.36,61654.0,76.3541,76.3541,76.3363,76.3452,61654.0
2021-12-13 13:30:00,85.36,85.37,85.35,85.37,45163.0,76.3452,76.3541,76.3363,76.3541,45163.0
2021-12-13 13:35:00,85.37,85.37,85.36,85.37,14207.0,76.3541,76.3541,76.3452,76.3541,14207.0
2021-12-13 13:40:00,85.36,85.37,85.35,85.35,25708.0,76.3452,76.3541,76.3363,76.3363,25708.0
2021-12-13 13:45:00,85.36,85.37,85.35,85.37,72636.0,76.3452,76.3541,76.3363,76.3541,72636.0
2021-12-13 13:50:00,85.37,85.37,85.34,85.34,49503.0,76.3541,76.3541,76.3273,76.3273,49503.0
2021-12-13 13:55:00,85.34,85.35,85.34,85.34,22642.0,76.3273,76.3363,76.3273,76.3273,22642.0
2021-12-13 14:00:00,85.34,85.35,85.33,85.34,45143.0,76.3273,76.3363,76.3184,76.3273,45143.0
2021-12-13 14:05:00,85.34,85.34,85.32,85.32,16717.0,76.3273,76.3273,76.3094,76.3094,16717.0
2021-12-13 14:10:00,85.33,85.34,85.32,85.34,33409.0,76.3184,76.3273,76.3094,76.3273,33409.0
2021-12-13 14:15:00,85.34,85.34,85.32,85.34,42337.0,76.3273,76.3273,76.3094,76.3273,42337.0
2021-12-13 14:20:00,85.34,85.34,85.32,85.34,139331.0,76.3273,76.3273,76.3094,76.3273,139331.0
2021-12-13 14:25:00,85.34,85.35,85.33,85.34,18707.0,76.3273,76.3363,76.3184,76.3273,18707.0
2021-12-13 14:30:00,85.34,85.36,85.34,85.34,36473.0,76.3273,76.3452,76.3273,76.3273,36473.0
2021-12-13 14:35:00,85.34,85.36,85.34,85.36,22730.0,76.3273,76.3452,76.3273,76.3452,22730.0
2021-12-13 14:40:00,85.35,85.36,85.35,85.36,75927.0,76.3363,76.3452,76.3363,76.3452,75927.0
2021-12-13 14:45:00,85.35,85.36,85.34,85.34,89168.0,76.3363,76.3452,76.3273,76.3273,89168.0
2021-12-13 14:50:00,85.34,85.36,85.34,85.36,46946.0,76.3273,76.3452,76.3273,76.3452,46946.0
2021-12-13 14:55:00,85.36,85.37,85.35,85.36,71053.0,76.3452,76.3541,76.3363,76.3452,71053.0
2021-12-13 15:00:00,85.36,85.37,85.35,85.36,50553.0,76.3452,76.3541,76.3363,76.3452,50553.0
2021-12-13 15:05:00,85.36,85.37,85.35,85.37,45322.0,76.3452,76.3541,76.3363,76.3541,45322.0
2021-12-13 15:10:00,85.36,85.37,85.36,85.37,13056.0,76.3452,76.3541,76.3452,76.3541,13056.0
2021-12-13 15:15:00,85.37,85.37,85.35,85.37,48735.0,76.3541,76.3541,76.3363,76.3541,48735.0
2021-12-13 15:20:00,85.37,85.37,85.36,85.37,43804.0,76.3541,76.3541,76.3452,76.3541,43804.0
2021-12-13 15:25:00,85.37,85.37,85.35,85.37,31902.0,76.3541,76.3541,76.3363,76.3541,31902.0
2021-12-13 15:30:00,85.37,85.37,85.35,85.35,65464.0,76.3541,76.3541,76.3363,76.3363,65464.0
2021-12-13 15:35:00,85.36,85.36,85.35,85.35,46533.0,76.3452,76.3452,76.3363,76.3363,46533.0
2021-12-13 15:40:00,85.36,85.36,85.34,85.34,88933.0,76.3452,76.3452,76.3273,76.3273,88933.0
2021-12-13 15:45:00,85.34,85.35,85.34,85.34,57210.0,76.3273,76.3363,76.3273,76.3273,57210.0
2021-12-13 15:50:00,85.34,85.36,85.34,85.36,54313.0,76.3273,76.3452,76.3273,76.3452,54313.0
2021-12-13 15:55:00,85.36,85.36,85.35,85.35,94457.0,76.3452,76.3452,76.3363,76.3363,94457.0
2021-12-14 09:30:00,85.25,85.25,85.14,85.14,243072.0,76.2468,76.2468,76.1484,76.1484,243072.0
2021-12-14 09:35:00,85.14,85.15,85.12,85.13,71767.0,76.1484,76.1574,76.1305,76.1395,71767.0
2021-12-14 09:40:00,85.13,85.15,85.11,85.13,170023.0,76.1395,76.1574,76.1216,76.1395,170023.0
2021-12-14 09:45:00,85.13,85.16,85.12,85.15,90649.0,76.1395,76.1663,76.1305,76.1574,90649.0
2021-12-14 09:50:00,85.14,85.17,85.14,85.16,85559.0,76.1484,76.1753,76.1484,76.1663,85559.0
2021-12-14 09:55:00,85.16,85.16,85.13,85.14,75893.0,76.1663,76.1663,76.1395,76.1484,75893.0
2021-12-14 10:00:00,85.14,85.14,85.1,85.11,112482.0,76.1484,76.1484,76.1127,76.1216,112482.0
2021-12-14 10:05:00,85.11,85.12,85.1,85.11,157855.0,76.1216,76.1305,76.1127,76.1216,157855.0
2021-12-14 10:10:00,85.11,85.12,85.09,85.12,131184.0,76.1216,76.1305,76.1037,76.1305,131184.0
2021-12-14 10:15:00,85.12,85.14,85.1,85.13,35514.0,76.1305,76.1484,76.1127,76.1395,35514.0
2021-12-14 10:20:00,85.14,85.14,85.1,85.11,114333.0,76.1484,76.1484,76.1127,76.1216,114333.0
2021-12-14 10:25:00,85.11,85.11,85.08,85.09,161939.0,76.1216,76.1216,76.0948,76.1037,161939.0
2021-12-14 10:30:00,85.09,85.15,85.09,85.15,41498.0,76.1037,76.1574,76.1037,76.1574,41498.0
2021-12-14 10:35:00,85.15,85.15,85.12,85.13,44528.0,76.1574,76.1574,76.1305,76.1395,44528.0
2021-12-14 10:40:00,85.13,85.16,85.12,85.15,37649.0,76.1395,76.1663,76.1305,76.1574,37649.0
2021-12-14 10:45:00,85.15,85.17,85.13,85.17,87860.0,76.1574,76.1753,76.1395,76.1753,87860.0
2021-12-14 10:50:00,85.17,85.19,85.16,85.17,39307.0,76.1753,76.1932,76.1663,76.1753,39307.0
2021-12-14 10:55:00,85.17,85.2,85.16,85.18,71454.0,76.1753,76.2021,76.1663,76.1842,71454.0
2021-12-14 11:00:00,85.19,85.26,85.19,85.25,75509.0,76.1932,76.2558,76.1932,76.2468,75509.0
2021-12-14 11:05:00,85.25,85.26,85.22,85.26,39419.0,76.2468,76.2558,76.22,76.2558,39419.0
2021-12-14 11:10:00,85.26,85.29,85.25,85.29,68609.0,76.2558,76.2826,76.2468,76.2826,68609.0
2021-12-14 11:15:00,85.28,85.3,85.25,85.25,59369.0,76.2737,76.2915,76.2468,76.2468,59369.0
2021-12-14 11:20:00,85.26,85.26,85.24,85.25,125943.0,76.2558,76.2558,76.2379,76.2468,125943.0
2021-12-14 11:25:00,85.25,85.26,85.24,85.25,34850.0,76.2468,76.2558,76.2379,76.2468,34850.0
2021-12-14 11:30:00,85.24,85.26,85.23,85.25,23231.0,76.2379,76.2558,76.2289,76.2468,23231.0
2021-12-14 11:35:00,85.25,85.25,85.23,85.24,40408.0,76.2468,76.2468,76.2289,76.2379,40408.0
2021-12-14 11:40:00,85.23,85.24,85.21,85.24,34155.0,76.2289,76.2379,76.211,76.2379,34155.0
2021-12-14 11:45:00,85.23,85.25,85.22,85.23,37836.0,76.2289,76.2468,76.22,76.2289,37836.0
2021-12-14 11:50:00,85.23,85.25,85.22,85.25,28862.0,76.2289,76.2468,76.22,76.2468,28862.0
2021-12-14 11:55:00,85.24,85.27,85.23,85.26,92748.0,76.2379,76.2647,76.2289,76.2558,92748.0
2021-12-14 12:00:00,85.28,85.28,85.26,85.26,76877.0,76.2737,76.2737,76.2558,76.2558,76877.0
2021-12-14 12:05:00,85.28,85.28,85.26,85.27,15523.0,76.2737,76.2737,76.2558,76.2647,15523.0
2021-12-14 12:10:00,85.27,85.27,85.25,85.26,56963.0,76.2647,76.2647,76.2468,76.2558,56963.0
2021-12-14 12:15:00,85.26,85.27,85.25,85.26,28929.0,76.2558,76.2647,76.2468,76.2558,28929.0
2021-12-14 12:20:00,85.25,85.26,85.22,85.23,85069.0,76.2468,76.2558,76.22,76.2289,85069.0
2021-12-14 12:25:00,85.23,85.24,85.22,85.23,30894.0,76.2289,76.2379,76.22,76.2289,30894.0
2021-12-14 12:30:00,85.23,85.25,85.23,85.23,31642.0,76.2289,76.2468,76.2289,76.2289,31642.0
2021-12-14 12:35:00,85.23,85.24,85.22,85.23,29629.0,76.2289,76.2379,76.22,76.2289,29629.0
2021-12-14 12:40:00,85.23,85.24,85.22,85.23,58932.0,76.2289,76.2379,76.22,76.2289,58932.0
2021-12-14 12:45:00,85.23,85.24,85.23,85.23,24644.0,76.2289,76.2379,76.2289,76.2289,24644.0
2021-12-14 12:50:00,85.23,85.24,85.21,85.23,17808.0,76.2289,76.2379,76.211,76.2289,17808.0
2021-12-14 12:55:00,85.23,85.24,85.22,85.23,30205.0,76.2289,76.2379,76.22,76.2289,30205.0
2021-12-14 13:00:00,85.23,85.24,85.21,85.22,29166.0,76.2289,76.2379,76.211,76.22,29166.0
2021-12-14 13:05:00,85.22,85.22,85.2,85.2,17754.0,76.22,76.22,76.2021,76.2021,17754.0
2021-12-14 13:10:00,85.2,85.21,85.19,85.2,29260.0,76.2021,76.211,76.1932,76.2021,29260.0
2021-12-14 13:15:00,85.2,85.22,85.19,85.22,49205.0,76.2021,76.22,76.1932,76.22,49205.0
2021-12-14 13:20:00,85.22,85.23,85.21,85.23,29191.0,76.22,76.2289,76.211,76.2289,29191.0
2021-12-14 13:25:00,85.22,85.23,85.21,85.22,62146.0,76.22,76.2289,76.211,76.22,62146.0
2021-12-14 13:30:00,85.22,85.22,85.21,85.22,31968.0,76.22,76.22,76.211,76.22,31968.0
2021-12-14 13:35:00,85.21,85.23,85.21,85.22,23530.0,76.211,76.2289,76.211,76.22,23530.0
2021-12-14 13:40:00,85.22,85.22,85.21,85.21,28023.0,76.22,76.22,76.211,76.211,28023.0
2021-12-14 13:45:00,85.22,85.22,85.2,85.2,58481.0,76.22,76.22,76.2021,76.2021,58481.0
2021-12-14 13:50:00,85.21,85.21,85.2,85.2,27648.0,76.211,76.211,76.2021,76.2021,27648.0
2021-12-14 13:55:00,85.2,85.21,85.2,85.21,13913.0,76.2021,76.211,76.2021,76.211,13913.0
2021-12-14 14:00:00,85.2,85.21,85.2,85.2,23653.0,76.2021,76.211,76.2021,76.2021,23653.0
2021-12-14 14:05:00,85.2,85.21,85.19,85.2,103256.0,76.2021,76.211,76.1932,76.2021,103256.0
2021-12-14 14:10:00,85.2,85.2,85.19,85.2,22860.0,76.2021,76.2021,76.1932,76.2021,22860.0
2021-12-14 14:15:00,85.19,85.2,85.19,85.2,31862.0,76.1932,76.2021,76.1932,76.2021,31862.0
2021-12-14 14:20:00,85.2,85.21,85.19,85.2,31681.0,76.2021,76.211,76.1932,76.2021,31681.0
2021-12-14 14:25:00,85.2,85.21,85.19,85.2,52139.0,76.2021,76.211,76.1932,76.2021,52139.0
2021-12-14 14:30:00,85.2,85.22,85.2,85.2,56825.0,76.2021,76.22,76.2021,76.2021,56825.0
2021-12-14 14:35:00,85.2,85.21,85.19,85.2,30509.0,76.2021,76.211,76.1932,76.2021,30509.0
2021-12-14 14:40:00,85.2,85.21,85.19,85.2,35018.0,76.2021,76.211,76.1932,76.2021,35018.0
2021-12-14 14:45:00,85.2,85.21,85.2,85.2,35021.0,76.2021,76.211,76.2021,76.2021,35021.0
2021-12-14 14:50:00,85.21,85.23,85.2,85.22,38920.0,76.211,76.2289,76.2021,76.22,38920.0
2021-12-14 14:55:00,85.23,85.24,85.22,85.23,75742.0,76.2289,76.2379,76.22,76.2289,75742.0
2021-12-14 15:00:00,85.23,85.23,85.21,85.22,33343.0,76.2289,76.2289,76.211,76.22,33343.0
2021-12-14 15:05:00,85.22,85.25,85.21,85.24,105668.0,76.22,76.2468,76.211,76.2379,105668.0
2021-12-14 15:10:00,85.24,85.25,85.22,85.23,97232.0,76.2379,76.2468,76.22,76.2289,97232.0
2021-12-14 15:15:00,85.23,85.23,85.22,85.23,22357.0,76.2289,76.2289,76.22,76.2289,22357.0
2021-12-14 15:20:00,85.23,85.25,85.22,85.24,70351.0,76.2289,76.2468,76.22,76.2379,70351.0
2021-12-14 15:25:00,85.25,85.25,85.22,85.23,42422.0,76.2468,76.2468,76.22,76.2289,42422.0
2021-12-14 15:30:00,85.23,85.24,85.22,85.23,65183.0,76.2289,76.2379,76.22,76.2289,65183.0
2021-12-14 15:35:00,85.23,85.24,85.21,85.22,51300.0,76.2289,76.2379,76.211,76.22,51300.0
2021-12-14 15:40:00,85.22,85.22,85.21,85.22,81763.0,76.22,76.22,76.211,76.22,81763.0
2021-12-14 15:45:00,85.22,85.23,85.21,85.22,98103.0,76.22,76.2289,76.211,76.22,98103.0
2021-12-14 15:50:00,85.22,85.22,85.21,85.22,49264.0,76.22,76.22,76.211,76.22,49264.0
2021-12-14 15:55:00,85.21,85.22,85.2,85.21,156652.0,76.211,76.22,76.2021,76.211,156652.0
2021-12-15 09:30:00,85.04,85.07,85.04,85.05,107230.0,76.059,76.0858,76.059,76.0679,107230.0
2021-12-15 09:35:00,85.05,85.1,85.04,85.09,53899.0,76.0679,76.1127,76.059,76.1037,53899.0
2021-12-15 09:40:00,85.1,85.12,85.09,85.11,31150.0,76.1127,76.1305,76.1037,76.1216,31150.0
2021-12-15 09:45:00,85.11,85.14,85.1,85.14,76724.0,76.1216,76.1484,76.1127,76.1484,76724.0
2021-12-15 09:50:00,85.14,85.17,85.13,85.15,26921.0,76.1484,76.1753,76.1395,76.1574,26921.0
2021-12-15 09:55:00,85.15,85.16,85.14,85.15,74394.0,76.1574,76.1663,76.1484,76.1574,74394.0
2021-12-15 10:00:00,85.14,85.17,85.13,85.17,97473.0,76.1484,76.1753,76.1395,76.1753,97473.0
2021-12-15 10:05:00,85.17,85.2,85.15,85.2,54191.0,76.1753,76.2021,76.1574,76.2021,54191.0
2021-12-15 10:10:00,85.2,85.2,85.18,85.19,212106.0,76.2021,76.2021,76.1842,76.1932,212106.0
2021-12-15 10:15:00,85.2,85.2,85.17,85.19,69454.0,76.2021,76.2021,76.1753,76.1932,69454.0
2021-12-15 10:20:00,85.18,85.2,85.18,85.19,81334.0,76.1842,76.2021,76.1842,76.1932,81334.0
2021-12-15 10:25:00,85.19,85.2,85.18,85.19,25634.0,76.1932,76.2021,76.1842,76.1932,25634.0
2021-12-15 10:30:00,85.19,85.2,85.17,85.2,69268.0,76.1932,76.2021,76.1753,76.2021,69268.0
2021-12-15 10:35:00,85.2,85.21,85.15,85.16,42529.0,76.2021,76.211,76.1574,76.1663,42529.0
2021-12-15 10:40:00,85.16,85.17,85.15,85.17,22807.0,76.1663,76.1753,76.1574,76.1753,22807.0
2021-12-15 10:45:00,85.16,85.17,85.15,85.15,74400.0,76.1663,76.1753,76.1574,76.1574,74400.0
2021-12-15 10:50:00,85.16,85.18,85.15,85.16,46689.0,76.1663,76.1842,76.1574,76.1663,46689.0
2021-12-15 10:55:00,85.17,85.17,85.15,85.16,178166.0,76.1753,76.1753,76.1574,76.1663,178166.0
2021-12-15 11:00:00,85.16,85.18,85.15,85.17,128225.0,76.1663,76.1842,76.1574,76.1753,128225.0
2021-12-15 11:05:00,85.18,85.18,85.16,85.18,36454.0,76.1842,76.1842,76.1663,76.1842,36454.0
2021-12-15 11:10:00,85.18,85.2,85.17,85.19,30175.0,76.1842,76.2021,76.1753,76.1932,30175.0
2021-12-15 11:15:00,85.2,85.21,85.18,85.2,43780.0,76.2021,76.211,76.1842,76.2021,43780.0
2021-12-15 11:20:00,85.19,85.2,85.17,85.17,40379.0,76.1932,76.2021,76.1753,76.1753,40379.0
2021-12-15 11:25:00,85.18,85.18,85.16,85.17,20955.0,76.1842,76.1842,76.1663,76.1753,20955.0
2021-12-15 11:30:00,85.17,85.18,85.16,85.17,26626.0,76.1753,76.1842,76.1663,76.1753,26626.0
2021-12-15 11:35:00,85.17,85.18,85.15,85.17,25918.0,76.1753,76.1842,76.1574,76.1753,25918.0
2021-12-15 11:40:00,85.17,85.18,85.16,85.17,17392.0,76.1753,76.1842,76.1663,76.1753,17392.0
2021-12-15 11:45:00,85.17,85.19,85.17,85.17,41317.0,76.1753,76.1932,76.1753,76.1753,41317.0
2021-12-15 11:50:00,85.18,85.21,85.17,85.2,66858.0,76.1842,76.211,76.1753,76.2021,66858.0
2021-12-15 11:55:00,85.2,85.21,85.18,85.19,82390.0,76.2021,76.211,76.1842,76.1932,82390.0
2021-12-15 12:00:00,85.18,85.19,85.16,85.17,39278.0,76.1842,76.1932,76.1663,76.1753,39278.0
2021-12-15 12:05:00,85.17,85.2,85.17,85.17,35045.0,76.1753,76.2021,76.1753,76.1753,35045.0
2021-12-15 12:10:00,85.18,85.19,85.16,85.16,94274.0,76.1842,76.1932,76.1663,76.1663,94274.0
2021-12-15 12:15:00,85.17,85.19,85.16,85.19,83500.0,76.1753,76.1932,76.1663,76.1932,83500.0
2021-12-15 12:20:00,85.19,85.19,85.17,85.17,61788.0,76.1932,76.1932,76.1753,76.1753,61788.0
2021-12-15 12:25:00,85.17,85.18,85.15,85.16,79161.0,76.1753,76.1842,76.1574,76.1663,79161.0
2021-12-15 12:30:00,85.16,85.16,85.15,85.16,18909.0,76.1663,76.1663,76.1574,76.1663,18909.0
2021-12-15 12:35:00,85.16,85.17,85.15,85.17,37797.0,76.1663,76.1753,76.1574,76.1753,37797.0
2021-12-15 12:40:00,85.17,85.17,85.16,85.16,40105.0,76.1753,76.1753,76.1663,76.1663,40105.0
2021-12-15 12:45:00,85.16,85.17,85.15,85.16,50282.0,76.1663,76.1753,76.1574,76.1663,50282.0
2021-12-15 12:50:00,85.16,85.17,85.15,85.17,52926.0,76.1663,76.1753,76.1574,76.1753,52926.0
2021-12-15 12:55:00,85.17,85.17,85.13,85.14,33836.0,76.1753,76.1753,76.1395,76.1484,33836.0
2021-12-15 13:00:00,85.14,85.15,85.13,85.15,15766.0,76.1484,76.1574,76.1395,76.1574,15766.0
2021-12-15 13:05:00,85.15,85.15,85.12,85.13,36486.0,76.1574,76.1574,76.1305,76.1395,36486.0
2021-12-15 13:10:00,85.12,85.13,85.12,85.13,67114.0,76.1305,76.1395,76.1305,76.1395,67114.0
2021-12-15 13:15:00,85.13,85.13,85.12,85.12,108798.0,76.1395,76.1395,76.1305,76.1305,108798.0
2021-12-15 13:20:00,85.12,85.13,85.12,85.13,27111.0,76.1305,76.1395,76.1305,76.1395,27111.0
2021-12-15 13:25:00,85.13,85.13,85.12,85.13,48828.0,76.1395,76.1395,76.1305,76.1395,48828.0
2021-12-15 13:30:00,85.12,85.12,85.11,85.11,67083.0,76.1305,76.1305,76.1216,76.1216,67083.0
2021-12-15 13:35:00,85.12,85.12,85.11,85.12,44472.0,76.1305,76.1305,76.1216,76.1305,44472.0
2021-12-15 13:40:00,85.12,85.13,85.11,85.12,66334.0,76.1305,76.1395,76.1216,76.1305,66334.0
2021-12-15 13:45:00,85.12,85.13,85.11,85.12,25543.0,76.1305,76.1395,76.1216,76.1305,25543.0
2021-12-15 13:50:00,85.13,85.14,85.12,85.13,21183.0,76.1395,76.1484,76.1305,76.1395,21183.0
2021-12-15 13:55:00,85.13,85.17,85.1,85.17,126861.0,76.1395,76.1753,76.1127,76.1753,126861.0
2021-12-15 14:00:00,85.11,85.11,85.0,85.09,147595.0,76.1216,76.1216,76.0232,76.1037,147595.0
2021-12-15 14:05:00,85.08,85.12,85.04,85.1,81712.0,76.0948,76.1305,76.059,76.1127,81712.0
2021-12-15 14:10:00,85.1,85.13,85.07,85.09,45842.0,76.1127,76.1395,76.0858,76.1037,45842.0
2021-12-15 14:15:00,85.09,85.1,85.06,85.07,63778.0,76.1037,76.1127,76.0769,76.0858,63778.0
2021-12-15 14:20:00,85.07,85.1,85.06,85.09,65350.0,76.0858,76.1127,76.0769,76.1037,65350.0
2021-12-15 14:25:00,85.09,85.1,85.06,85.08,139680.0,76.1037,76.1127,76.0769,76.0948,139680.0
2021-12-15 14:30:00,85.08,85.08,85.01,85.02,128811.0,76.0948,76.0948,76.0322,76.0411,128811.0
2021-12-15 14:35:00,85.01,85.05,84.97,85.05,177299.0,76.0322,76.0679,75.9964,76.0679,177299.0
2021-12-15 14:40:00,85.06,85.07,85.03,85.04,115143.0,76.0769,76.0858,76.0501,76.059,115143.0
2021-12-15 14:45:00,85.06,85.09,85.04,85.09,32104.0,76.0769,76.1037,76.059,76.1037,32104.0
2021-12-15 14:50:00,85.08,85.12,85.06,85.11,64183.0,76.0948,76.1305,76.0769,76.1216,64183.0
2021-12-15 14:55:00,85.12,85.13,85.06,85.09,106266.0,76.1305,76.1395,76.0769,76.1037,106266.0
2021-12-15 15:00:00,85.09,85.1,85.06,85.09,77815.0,76.1037,76.1127,76.0769,76.1037,77815.0
2021-12-15 15:05:00,85.09,85.1,85.06,85.06,82805.0,76.1037,76.1127,76.0769,76.0769,82805.0
2021-12-15 15:10:00,85.06,85.08,85.02,85.03,129019.0,76.0769,76.0948,76.0411,76.0501,129019.0
2021-12-15 15:15:00,85.02,85.06,85.02,85.04,51201.0,76.0411,76.0769,76.0411,76.059,51201.0
2021-12-15 15:20:00,85.04,85.09,85.04,85.09,57221.0,76.059,76.1037,76.059,76.1037,57221.0
2021-12-15 15:25:00,85.08,85.11,85.08,85.1,63298.0,76.0948,76.1216,76.0948,76.1127,63298.0
2021-12-15 15:30:00,85.1,85.14,85.07,85.14,36274.0,76.1127,76.1484,76.0858,76.1484,36274.0
2021-12-15 15:35:00,85.14,85.17,85.12,85.14,82594.0,76.1484,76.1753,76.1305,76.1484,82594.0
2021-12-15 15:40:00,85.13,85.15,85.12,85.14,171331.0,76.1395,76.1574,76.1305,76.1484,171331.0
2021-12-15 15:45:00,85.13,85.17,85.13,85.17,216212.0,76.1395,76.1753,76.1395,76.1753,216212.0
2021-12-15 15:50:00,85.17,85.17,85.13,85.15,322732.0,76.1753,76.1753,76.1395,76.1574,322732.0
2021-12-15 15:55:00,85.16,85.17,85.1,85.1,86034.0,76.1663,76.1753,76.1127,76.1127,86034.0
2021-12-16 09:30:00,85.15,85.23,85.15,85.22,137712.0,76.1574,76.2289,76.1574,76.22,137712.0
2021-12-16 09:35:00,85.23,85.28,85.21,85.28,153153.0,76.2289,76.2737,76.211,76.2737,153153.0
2021-12-16 09:40:00,85.28,85.3,85.27,85.29,58379.0,76.2737,76.2915,76.2647,76.2826,58379.0
2021-12-16 09:45:00,85.29,85.29,85.22,85.23,131241.0,76.2826,76.2826,76.22,76.2289,131241.0
2021-12-16 09:50:00,85.23,85.26,85.21,85.23,104312.0,76.2289,76.2558,76.211,76.2289,104312.0
2021-12-16 09:55:00,85.24,85.3,85.23,85.3,47893.0,76.2379,76.2915,76.2289,76.2915,47893.0
2021-12-16 10:00:00,85.29,85.31,85.26,85.3,56403.0,76.2826,76.3005,76.2558,76.2915,56403.0
2021-12-16 10:05:00,85.3,85.32,85.29,85.3,120320.0,76.2915,76.3094,76.2826,76.2915,120320.0
2021-12-16 10:10:00,85.3,85.3,85.26,85.29,93033.0,76.2915,76.2915,76.2558,76.2826,93033.0
2021-12-16 10:15:00,85.29,85.31,85.26,85.27,129865.0,76.2826,76.3005,76.2558,76.2647,129865.0
2021-12-16 10:20:00,85.27,85.28,85.24,85.26,66436.0,76.2647,76.2737,76.2379,76.2558,66436.0
2021-12-16 10:25:00,85.26,85.31,85.26,85.31,72489.0,76.2558,76.3005,76.2558,76.3005,72489.0
2021-12-16 10:30:00,85.31,85.32,85.25,85.26,119891.0,76.3005,76.3094,76.2468,76.2558,119891.0
2021-12-16 10:35:00,85.26,85.26,85.23,85.24,81083.0,76.2558,76.2558,76.2289,76.2379,81083.0
2021-12-16 10:40:00,85.25,85.25,85.22,85.24,32645.0,76.2468,76.2468,76.22,76.2379,32645.0
2021-12-16 10:45:00,85.23,85.25,85.22,85.23,116963.0,76.2289,76.2468,76.22,76.2289,116963.0
2021-12-16 10:50:00,85.23,85.24,85.22,85.22,86377.0,76.2289,76.2379,76.22,76.22,86377.0
2021-12-16 10:55:00,85.23,85.25,85.22,85.23,86845.0,76.2289,76.2468,76.22,76.2289,86845.0
2021-12-16 11:00:00,85.23,85.24,85.21,85.23,114117.0,76.2289,76.2379,76.211,76.2289,114117.0
2021-12-16 11:05:00,85.23,85.28,85.23,85.28,69123.0,76.2289,76.2737,76.2289,76.2737,69123.0
2021-12-16 11:10:00,85.28,85.28,85.24,85.25,49347.0,76.2737,76.2737,76.2379,76.2468,49347.0
2021-12-16 11:15:00,85.25,85.25,85.19,85.2,121191.0,76.2468,76.2468,76.1932,76.2021,121191.0
2021-12-16 11:20:00,85.2,85.21,85.19,85.2,59440.0,76.2021,76.211,76.1932,76.2021,59440.0
2021-12-16 11:25:00,85.21,85.21,85.18,85.2,74551.0,76.211,76.211,76.1842,76.2021,74551.0
2021-12-16 11:30:00,85.2,85.21,85.18,85.2,93754.0,76.2021,76.211,76.1842,76.2021,93754.0
2021-12-16 11:35:00,85.2,85.23,85.19,85.21,258662.0,76.2021,76.2289,76.1932,76.211,258662.0
2021-12-16 11:40:00,85.22,85.22,85.2,85.21,66823.0,76.22,76.22,76.2021,76.211,66823.0
2021-12-16 11:45:00,85.2,85.23,85.19,85.2,64858.0,76.2021,76.2289,76.1932,76.2021,64858.0
2021-12-16 11:50:00,85.2,85.22,85.19,85.22,40571.0,76.2021,76.22,76.1932,76.22,40571.0
2021-12-16 11:55:00,85.22,85.22,85.2,85.21,75237.0,76.22,76.22,76.2021,76.211,75237.0
2021-12-16 12:00:00,85.21,85.22,85.19,85.2,42434.0,76.211,76.22,76.1932,76.2021,42434.0
2021-12-16 12:05:00,85.21,85.25,85.2,85.23,42829.0,76.211,76.2468,76.2021,76.2289,42829.0
2021-12-16 12:10:00,85.23,85.24,85.22,85.23,29277.0,76.2289,76.2379,76.22,76.2289,29277.0
2021-12-16 12:15:00,85.22,85.25,85.21,85.25,81129.0,76.22,76.2468,76.211,76.2468,81129.0
2021-12-16 12:20:00,85.25,85.26,85.24,85.25,70052.0,76.2468,76.2558,76.2379,76.2468,70052.0
2021-12-16 12:25:00,85.24,85.25,85.23,85.25,310204.0,76.2379,76.2468,76.2289,76.2468,310204.0
2021-12-16 12:30:00,85.25,85.28,85.24,85.28,158495.0,76.2468,76.2737,76.2379,76.2737,158495.0
2021-12-16 12:35:00,85.27,85.27,85.25,85.26,46447.0,76.2647,76.2647,76.2468,76.2558,46447.0
2021-12-16 12:40:00,85.26,85.27,85.24,85.25,112428.0,76.2558,76.2647,76.2379,76.2468,112428.0
2021-12-16 12:45:00,85.25,85.27,85.24,85.26,57309.0,76.2468,76.2647,76.2379,76.2558,57309.0
2021-12-16 12:50:00,85.27,85.27,85.25,85.27,20400.0,76.2647,76.2647,76.2468,76.2647,20400.0
2021-12-16 12:55:00,85.27,85.28,85.26,85.27,65568.0,76.2647,76.2737,76.2558,76.2647,65568.0
2021-12-16 13:00:00,85.27,85.28,85.25,85.27,56698.0,76.2647,76.2737,76.2468,76.2647,56698.0
2021-12-16 13:05:00,85.27,85.28,85.26,85.27,47148.0,76.2647,76.2737,76.2558,76.2647,47148.0
2021-12-16 13:10:00,85.28,85.28,85.27,85.28,56307.0,76.2737,76.2737,76.2647,76.2737,56307.0
2021-12-16 13:15:00,85.27,85.28,85.26,85.26,35713.0,76.2647,76.2737,76.2558,76.2558,35713.0
2021-12-16 13:20:00,85.27,85.28,85.26,85.27,151674.0,76.2647,76.2737,76.2558,76.2647,151674.0
2021-12-16 13:25:00,85.27,85.27,85.24,85.26,22705.0,76.2647,76.2647,76.2379,76.2558,22705.0
2021-12-16 13:30:00,85.26,85.27,85.25,85.27,72819.0,76.2558,76.2647,76.2468,76.2647,72819.0
2021-12-16 13:35:00,85.27,85.27,85.24,85.25,53931.0,76.2647,76.2647,76.2379,76.2468,53931.0
2021-12-16 13:40:00,85.25,85.25,85.24,85.25,26738.0,76.2468,76.2468,76.2379,76.2468,26738.0
2021-12-16 13:45:00,85.25,85.25,85.22,85.23,25962.0,76.2468,76.2468,76.22,76.2289,25962.0
2021-12-16 13:50:00,85.23,85.25,85.23,85.25,42712.0,76.2289,76.2468,76.2289,76.2468,42712.0
2021-12-16 13:55:00,85.24,85.26,85.24,85.26,28301.0,76.2379,76.2558,76.2379,76.2558,28301.0
2021-12-16 14:00:00,85.26,85.26,85.24,85.25,36680.0,76.2558,76.2558,76.2379,76.2468,36680.0
2021-12-16 14:05:00,85.25,85.25,85.24,85.25,38696.0,76.2468,76.2468,76.2379,76.2468,38696.0
2021-12-16 14:10:00,85.25,85.25,85.23,85.23,51817.0,76.2468,76.2468,76.2289,76.2289,51817.0
2021-12-16 14:15:00,85.23,85.25,85.22,85.25,48411.0,76.2289,76.2468,76.22,76.2468,48411.0
2021-12-16 14:20:00,85.25,85.25,85.24,85.24,46662.0,76.2468,76.2468,76.2379,76.2379,46662.0
2021-12-16 14:25:00,85.25,85.25,85.23,85.23,49241.0,76.2468,76.2468,76.2289,76.2289,49241.0
2021-12-16 14:30:00,85.24,85.26,85.23,85.25,69125.0,76.2379,76.2558,76.2289,76.2468,69125.0
2021-12-16 14:35:00,85.25,85.26,85.23,85.25,45739.0,76.2468,76.2558,76.2289,76.2468,45739.0
2021-12-16 14:40:00,85.25,85.26,85.25,85.25,16629.0,76.2468,76.2558,76.2468,76.2468,16629.0
2021-12-16 14:45:00,85.26,85.27,85.25,85.27,107953.0,76.2558,76.2647,76.2468,76.2647,107953.0
2021-12-16 14:50:00,85.27,85.28,85.26,85.28,70548.0,76.2647,76.2737,76.2558,76.2737,70548.0
2021-12-16 14:55:00,85.28,85.28,85.24,85.25,53505.0,76.2737,76.2737,76.2379,76.2468,53505.0
2021-12-16 15:00:00,85.25,85.27,85.24,85.26,49752.0,76.2468,76.2647,76.2379,76.2558,49752.0
2021-12-16 15:05:00,85.26,85.28,85.25,85.26,39381.0,76.2558,76.2737,76.2468,76.2558,39381.0
2021-12-16 15:10:00,85.27,85.27,85.25,85.26,54596.0,76.2647,76.2647,76.2468,76.2558,54596.0
2021-12-16 15:15:00,85.26,85.26,85.24,85.25,35550.0,76.2558,76.2558,76.2379,76.2468,35550.0
2021-12-16 15:20:00,85.25,85.25,85.23,85.23,43694.0,76.2468,76.2468,76.2289,76.2289,43694.0
2021-12-16 15:25:00,85.23,85.24,85.21,85.21,53481.0,76.2289,76.2379,76.211,76.211,53481.0
2021-12-16 15:30:00,85.21,85.23,85.2,85.23,57155.0,76.211,76.2289,76.2021,76.2289,57155.0
2021-12-16 15:35:00,85.23,85.23,85.2,85.2,39513.0,76.2289,76.2289,76.2021,76.2021,39513.0
2021-12-16 15:40:00,85.21,85.22,85.2,85.2,41277.0,76.211,76.22,76.2021,76.2021,41277.0
2021-12-16 15:45:00,85.2,85.22,85.2,85.22,81900.0,76.2021,76.22,76.2021,76.22,81900.0
2021-12-16 15:50:00,85.21,85.22,85.19,85.2,62970.0,76.211,76.22,76.1932,76.2021,62970.0
2021-12-16 15:55:00,85.2,85.22,85.19,85.22,152206.0,76.2021,76.22,76.1932,76.22,152206.0
2021-12-17 09:30:00,85.34,85.39,85.34,85.38,171835.0,76.3273,76.372,76.3273,76.3631,171835.0
2021-12-17 09:35:00,85.38,85.41,85.37,85.41,89391.0,76.3631,76.3899,76.3541,76.3899,89391.0
2021-12-17 09:40:00,85.41,85.44,85.41,85.42,60648.0,76.3899,76.4168,76.3899,76.3989,60648.0
2021-12-17 09:45:00,85.43,85.44,85.41,85.43,70554.0,76.4078,76.4168,76.3899,76.4078,70554.0
2021-12-17 09:50:00,85.42,85.45,85.42,85.44,38915.0,76.3989,76.4257,76.3989,76.4168,38915.0
2021-12-17 09:55:00,85.45,85.45,85.43,85.43,57202.0,76.4257,76.4257,76.4078,76.4078,57202.0
2021-12-17 10:00:00,85.44,85.45,85.41,85.42,48178.0,76.4168,76.4257,76.3899,76.3989,48178.0
2021-12-17 10:05:00,85.42,85.44,85.42,85.43,61985.0,76.3989,76.4168,76.3989,76.4078,61985.0
2021-12-17 10:10:00,85.44,85.45,85.43,85.43,48741.0,76.4168,76.4257,76.4078,76.4078,48741.0
2021-12-17 10:15:00,85.44,85.45,85.43,85.44,48838.0,76.4168,76.4257,76.4078,76.4168,48838.0
2021-12-17 10:20:00,85.43,85.44,85.41,85.43,105429.0,76.4078,76.4168,76.3899,76.4078,105429.0
2021-12-17 10:25:00,85.42,85.46,85.42,85.45,101231.0,76.3989,76.4346,76.3989,76.4257,101231.0
2021-12-17 10:30:00,85.45,85.45,85.41,85.42,49120.0,76.4257,76.4257,76.3899,76.3989,49120.0
2021-12-17 10:35:00,85.42,85.43,85.38,85.4,77880.0,76.3989,76.4078,76.3631,76.381,77880.0
2021-12-17 10:40:00,85.4,85.42,85.39,85.42,84719.0,76.381,76.3989,76.372,76.3989,84719.0
2021-12-17 10:45:00,85.42,85.42,85.4,85.41,16896.0,76.3989,76.3989,76.381,76.3899,16896.0
2021-12-17 10:50:00,85.41,85.42,85.4,85.41,60048.0,76.3899,76.3989,76.381,76.3899,60048.0
2021-12-17 10:55:00,85.4,85.41,85.38,85.39,40315.0,76.381,76.3899,76.3631,76.372,40315.0
2021-12-17 11:00:00,85.38,85.41,85.38,85.41,111592.0,76.3631,76.3899,76.3631,76.3899,111592.0
2021-12-17 11:05:00,85.41,85.42,85.4,85.4,70958.0,76.3899,76.3989,76.381,76.381,70958.0
2021-12-17 11:10:00,85.41,85.41,85.37,85.37,44635.0,76.3899,76.3899,76.3541,76.3541,44635.0
2021-12-17 11:15:00,85.38,85.39,85.37,85.39,88486.0,76.3631,76.372,76.3541,76.372,88486.0
2021-12-17 11:20:00,85.38,85.41,85.37,85.41,51216.0,76.3631,76.3899,76.3541,76.3899,51216.0
2021-12-17 11:25:00,85.4,85.41,85.39,85.4,28981.0,76.381,76.3899,76.372,76.381,28981.0
2021-12-17 11:30:00,85.4,85.42,85.38,85.42,52883.0,76.381,76.3989,76.3631,76.3989,52883.0
2021-12-17 11:35:00,85.41,85.43,85.41,85.42,14225.0,76.3899,76.4078,76.3899,76.3989,14225.0
2021-12-17 11:40:00,85.43,85.45,85.42,85.45,29560.0,76.4078,76.4257,76.3989,76.4257,29560.0
2021-12-17 11:45:00,85.45,85.47,85.44,85.46,65667.0,76.4257,76.4436,76.4168,76.4346,65667.0
2021-12-17 11:50:00,85.46,85.48,85.46,85.47,79203.0,76.4346,76.4525,76.4346,76.4436,79203.0
2021-12-17 11:55:00,85.47,85.48,85.45,85.46,36011.0,76.4436,76.4525,76.4257,76.4346,36011.0
2021-12-17 12:00:00,85.47,85.48,85.45,85.45,55513.0,76.4436,76.4525,76.4257,76.4257,55513.0
2021-12-17 12:05:00,85.45,85.46,85.44,85.45,50291.0,76.4257,76.4346,76.4168,76.4257,50291.0
2021-12-17 12:10:00,85.45,85.45,85.43,85.44,93137.0,76.4257,76.4257,76.4078,76.4168,93137.0
2021-12-17 12:15:00,85.44,85.45,85.43,85.45,29878.0,76.4168,76.4257,76.4078,76.4257,29878.0
2021-12-17 12:20:00,85.45,85.45,85.43,85.44,17470.0,76.4257,76.4257,76.4078,76.4168,17470.0
2021-12-17 12:25:00,85.44,85.45,85.43,85.44,24317.0,76.4168,76.4257,76.4078,76.4168,24317.0
2021-12-17 12:30:00,85.44,85.44,85.43,85.44,27933.0,76.4168,76.4168,76.4078,76.4168,27933.0
2021-12-17 12:35:00,85.44,85.44,85.43,85.44,31366.0,76.4168,76.4168,76.4078,76.4168,31366.0
2021-12-17 12:40:00,85.44,85.44,85.42,85.43,64660.0,76.4168,76.4168,76.3989,76.4078,64660.0
2021-12-17 12:45:00,85.43,85.43,85.42,85.42,26248.0,76.4078,76.4078,76.3989,76.3989,26248.0
2021-12-17 12:50:00,85.43,85.45,85.42,85.44,56920.0,76.4078,76.4257,76.3989,76.4168,56920.0
2021-12-17 12:55:00,85.44,85.44,85.42,85.42,23073.0,76.4168,76.4168,76.3989,76.3989,23073.0
2021-12-17 13:00:00,85.42,85.43,85.4,85.41,26982.0,76.3989,76.4078,76.381,76.3899,26982.0
2021-12-17 13:05:00,85.41,85.43,85.4,85.42,13844.0,76.3899,76.4078,76.381,76.3989,13844.0
2021-12-17 13:10:00,85.42,85.43,85.41,85.42,49184.0,76.3989,76.4078,76.3899,76.3989,49184.0
2021-12-17 13:15:00,85.43,85.43,85.41,85.42,22601.0,76.4078,76.4078,76.3899,76.3989,22601.0
2021-12-17 13:20:00,85.42,85.42,85.4,85.41,28870.0,76.3989,76.3989,76.381,76.3899,28870.0
2021-12-17 13:25:00,85.42,85.42,85.41,85.41,19618.0,76.3989,76.3989,76.3899,76.3899,19618.0
2021-12-17 13:30:00,85.42,85.42,85.37,85.38,83879.0,76.3989,76.3989,76.3541,76.3631,83879.0
2021-12-17 13:35:00,85.37,85.38,85.34,85.34,62139.0,76.3541,76.3631,76.3273,76.3273,62139.0
2021-12-17 13:40:00,85.34,85.37,85.33,85.34,54682.0,76.3273,76.3541,76.3184,76.3273,54682.0
2021-12-17 13:45:00,85.34,85.35,85.32,85.33,110046.0,76.3273,76.3363,76.3094,76.3184,110046.0
2021-12-17 13:50:00,85.34,85.36,85.33,85.35,25866.0,76.3273,76.3452,76.3184,76.3363,25866.0
2021-12-17 13:55:00,85.34,85.36,85.34,85.35,27636.0,76.3273,76.3452,76.3273,76.3363,27636.0
2021-12-17 14:00:00,85.35,85.37,85.35,85.37,18466.0,76.3363,76.3541,76.3363,76.3541,18466.0
2021-12-17 14:05:00,85.37,85.37,85.35,85.36,46024.0,76.3541,76.3541,76.3363,76.3452,46024.0
2021-12-17 14:10:00,85.35,85.37,85.35,85.37,23600.0,76.3363,76.3541,76.3363,76.3541,23600.0
2021-12-17 14:15:00,85.37,85.37,85.36,85.37,65162.0,76.3541,76.3541,76.3452,76.3541,65162.0
2021-12-17 14:20:00,85.37,85.37,85.36,85.37,49679.0,76.3541,76.3541,76.3452,76.3541,49679.0
2021-12-17 14:25:00,85.37,85.39,85.36,85.38,56476.0,76.3541,76.372,76.3452,76.3631,56476.0
2021-12-17 14:30:00,85.38,85.38,85.37,85.38,37311.0,76.3631,76.3631,76.3541,76.3631,37311.0
2021-12-17 14:35:00,85.38,85.38,85.37,85.38,26346.0,76.3631,76.3631,76.3541,76.3631,26346.0
2021-12-17 14:40:00,85.38,85.38,85.36,85.37,28038.0,76.3631,76.3631,76.3452,76.3541,28038.0
2021-12-17 14:45:00,85.36,85.37,85.36,85.37,49127.0,76.3452,76.3541,76.3452,76.3541,49127.0
2021-12-17 14:50:00,85.36,85.39,85.36,85.39,94416.0,76.3452,76.372,76.3452,76.372,94416.0
2021-12-17 14:55:00,85.39,85.39,85.37,85.38,39305.0,76.372,76.372,76.3541,76.3631,39305.0
2021-12-17 15:00:00,85.39,85.39,85.38,85.38,20196.0,76.372,76.372,76.3631,76.3631,20196.0
2021-12-17 15:05:00,85.38,85.39,85.35,85.35,74727.0,76.3631,76.372,76.3363,76.3363,74727.0
2021-12-17 15:10:00,85.36,85.37,85.35,85.37,27698.0,76.3452,76.3541,76.3363,76.3541,27698.0
2021-12-17 15:15:00,85.37,85.37,85.36,85.37,37114.0,76.3541,76.3541,76.3452,76.3541,37114.0
2021-12-17 15:20:00,85.37,85.37,85.35,85.36,48097.0,76.3541,76.3541,76.3363,76.3452,48097.0
2021-12-17 15:25:00,85.35,85.36,85.35,85.36,13477.0,76.3363,76.3452,76.3363,76.3452,13477.0
2021-12-17 15:30:00,85.36,85.36,85.35,85.36,27105.0,76.3452,76.3452,76.3363,76.3452,27105.0
2021-12-17 15:35:00,85.36,85.37,85.35,85.35,62165.0,76.3452,76.3541,76.3363,76.3363,62165.0
2021-12-17 15:40:00,85.36,85.37,85.35,85.35,48619.0,76.3452,76.3541,76.3363,76.3363,48619.0
2021-12-17 15:45:00,85.36,85.38,85.36,85.37,69051.0,76.3452,76.3631,76.3452,76.3541,69051.0
2021-12-17 15:50:00,85.37,85.37,85.36,85.37,43288.0,76.3541,76.3541,76.3452,76.3541,43288.0
2021-12-17 15:55:00,85.36,85.37,85.35,85.37,53229.0,76.3452,76.3541,76.3363,76.3541,53229.0
2021-12-20 09:30:00,85.38,85.42,85.38,85.39,185395.0,76.3631,76.3989,76.3631,76.372,185395.0
2021-12-20 09:35:00,85.4,85.42,85.38,85.4,47365.0,76.381,76.3989,76.3631,76.381,47365.0
2021-12-20 09:40:00,85.41,85.43,85.4,85.41,74812.0,76.3899,76.4078,76.381,76.3899,74812.0
2021-12-20 09:45:00,85.41,85.43,85.4,85.42,40742.0,76.3899,76.4078,76.381,76.3989,40742.0
2021-12-20 09:50:00,85.42,85.43,85.41,85.43,47236.0,76.3989,76.4078,76.3899,76.4078,47236.0
2021-12-20 09:55:00,85.42,85.43,85.32,85.33,131741.0,76.3989,76.4078,76.3094,76.3184,131741.0
2021-12-20 10:00:00,85.34,85.39,85.34,85.38,183896.0,76.3273,76.372,76.3273,76.3631,183896.0
2021-12-20 10:05:00,85.38,85.39,85.36,85.38,87490.0,76.3631,76.372,76.3452,76.3631,87490.0
2021-12-20 10:10:00,85.38,85.39,85.36,85.38,84708.0,76.3631,76.372,76.3452,76.3631,84708.0
2021-12-20 10:15:00,85.38,85.38,85.34,85.36,145326.0,76.3631,76.3631,76.3273,76.3452,145326.0
2021-12-20 10:20:00,85.35,85.39,85.35,85.38,38314.0,76.3363,76.372,76.3363,76.3631,38314.0
2021-12-20 10:25:00,85.38,85.39,85.37,85.38,63437.0,76.3631,76.372,76.3541,76.3631,63437.0
2021-12-20 10:30:00,85.38,85.39,85.36,85.39,42907.0,76.3631,76.372,76.3452,76.372,42907.0
2021-12-20 10:35:00,85.38,85.4,85.37,85.39,52879.0,76.3631,76.381,76.3541,76.372,52879.0
2021-12-20 10:40:00,85.39,85.41,85.37,85.4,110529.0,76.372,76.3899,76.3541,76.381,110529.0
2021-12-20 10:45:00,85.4,85.42,85.39,85.41,17432.0,76.381,76.3989,76.372,76.3899,17432.0
2021-12-20 10:50:00,85.42,85.42,85.39,85.4,46964.0,76.3989,76.3989,76.372,76.381,46964.0
2021-12-20 10:55:00,85.4,85.41,85.38,85.4,49215.0,76.381,76.3899,76.3631,76.381,49215.0
2021-12-20 11:00:00,85.4,85.42,85.39,85.41,60856.0,76.381,76.3989,76.372,76.3899,60856.0
2021-12-20 11:05:00,85.41,85.41,85.39,85.4,80603.0,76.3899,76.3899,76.372,76.381,80603.0
2021-12-20 11:10:00,85.4,85.41,85.38,85.4,120497.0,76.381,76.3899,76.3631,76.381,120497.0
2021-12-20 11:15:00,85.4,85.4,85.38,85.39,15648.0,76.381,76.381,76.3631,76.372,15648.0
2021-12-20 11:20:00,85.39,85.39,85.34,85.34,68186.0,76.372,76.372,76.3273,76.3273,68186.0
2021-12-20 11:25:00,85.34,85.36,85.33,85.34,62097.0,76.3273,76.3452,76.3184,76.3273,62097.0
2021-12-20 11:30:00,85.33,85.35,85.32,85.34,29840.0,76.3184,76.3363,76.3094,76.3273,29840.0
2021-12-20 11:35:00,85.34,85.37,85.33,85.36,38121.0,76.3273,76.3541,76.3184,76.3452,38121.0
2021-12-20 11:40:00,85.36,85.37,85.35,85.35,57002.0,76.3452,76.3541,76.3363,76.3363,57002.0
2021-12-20 11:45:00,85.36,85.37,85.35,85.36,32916.0,76.3452,76.3541,76.3363,76.3452,32916.0
2021-12-20 11:50:00,85.37,85.38,85.35,85.36,51420.0,76.3541,76.3631,76.3363,76.3452,51420.0
2021-12-20 11:55:00,85.36,85.37,85.34,85.34,44103.0,76.3452,76.3541,76.3273,76.3273,44103.0
2021-12-20 12:00:00,85.34,85.36,85.32,85.32,36184.0,76.3273,76.3452,76.3094,76.3094,36184.0
2021-12-20 12:05:00,85.33,85.33,85.3,85.31,209912.0,76.3184,76.3184,76.2915,76.3005,209912.0
2021-12-20 12:10:00,85.31,85.33,85.3,85.31,38780.0,76.3005,76.3184,76.2915,76.3005,38780.0
2021-12-20 12:15:00,85.31,85.32,85.3,85.31,36574.0,76.3005,76.3094,76.2915,76.3005,36574.0
2021-12-20 12:20:00,85.31,85.31,85.28,85.29,47913.0,76.3005,76.3005,76.2737,76.2826,47913.0
2021-12-20 12:25:00,85.29,85.29,85.27,85.29,71268.0,76.2826,76.2826,76.2647,76.2826,71268.0
2021-12-20 12:30:00,85.28,85.3,85.28,85.3,85308.0,76.2737,76.2915,76.2737,76.2915,85308.0
2021-12-20 12:35:00,85.29,85.3,85.28,85.29,61094.0,76.2826,76.2915,76.2737,76.2826,61094.0
2021-12-20 12:40:00,85.29,85.29,85.28,85.28,44085.0,76.2826,76.2826,76.2737,76.2737,44085.0
2021-12-20 12:45:00,85.29,85.3,85.28,85.29,33687.0,76.2826,76.2915,76.2737,76.2826,33687.0
2021-12-20 12:50:00,85.29,85.31,85.28,85.28,45738.0,76.2826,76.3005,76.2737,76.2737,45738.0
2021-12-20 12:55:00,85.29,85.3,85.28,85.3,21873.0,76.2826,76.2915,76.2737,76.2915,21873.0
2021-12-20 13:00:00,85.3,85.3,85.29,85.3,23027.0,76.2915,76.2915,76.2826,76.2915,23027.0
2021-12-20 13:05:00,85.31,85.32,85.3,85.31,34222.0,76.3005,76.3094,76.2915,76.3005,34222.0
2021-12-20 13:10:00,85.31,85.32,85.29,85.31,76515.0,76.3005,76.3094,76.2826,76.3005,76515.0
2021-12-20 13:15:00,85.31,85.31,85.29,85.31,29020.0,76.3005,76.3005,76.2826,76.3005,29020.0
2021-12-20 13:20:00,85.31,85.31,85.3,85.3,13430.0,76.3005,76.3005,76.2915,76.2915,13430.0
2021-12-20 13:25:00,85.31,85.31,85.29,85.3,10470.0,76.3005,76.3005,76.2826,76.2915,10470.0
2021-12-20 13:30:00,85.3,85.31,85.29,85.3,20781.0,76.2915,76.3005,76.2826,76.2915,20781.0
2021-12-20 13:35:00,85.3,85.31,85.29,85.29,84953.0,76.2915,76.3005,76.2826,76.2826,84953.0
2021-12-20 13:40:00,85.28,85.29,85.27,85.29,77217.0,76.2737,76.2826,76.2647,76.2826,77217.0
2021-12-20 13:45:00,85.29,85.29,85.28,85.29,43880.0,76.2826,76.2826,76.2737,76.2826,43880.0
2021-12-20 13:50:00,85.29,85.3,85.27,85.28,26036.0,76.2826,76.2915,76.2647,76.2737,26036.0
2021-12-20 13:55:00,85.28,85.29,85.26,85.27,51529.0,76.2737,76.2826,76.2558,76.2647,51529.0
2021-12-20 14:00:00,85.27,85.28,85.26,85.27,19524.0,76.2647,76.2737,76.2558,76.2647,19524.0
2021-12-20 14:05:00,85.27,85.27,85.24,85.25,56631.0,76.2647,76.2647,76.2379,76.2468,56631.0
2021-12-20 14:10:00,85.24,85.25,85.23,85.25,84562.0,76.2379,76.2468,76.2289,76.2468,84562.0
2021-12-20 14:15:00,85.25,85.27,85.24,85.27,74768.0,76.2468,76.2647,76.2379,76.2647,74768.0
2021-12-20 14:20:00,85.26,85.27,85.26,85.26,27849.0,76.2558,76.2647,76.2558,76.2558,27849.0
2021-12-20 14:25:00,85.27,85.27,85.26,85.27,56475.0,76.2647,76.2647,76.2558,76.2647,56475.0
2021-12-20 14:30:00,85.27,85.28,85.26,85.28,112517.0,76.2647,76.2737,76.2558,76.2737,112517.0
2021-12-20 14:35:00,85.27,85.28,85.26,85.27,115270.0,76.2647,76.2737,76.2558,76.2647,115270.0
2021-12-20 14:40:00,85.27,85.27,85.26,85.26,76709.0,76.2647,76.2647,76.2558,76.2558,76709.0
2021-12-20 14:45:00,85.26,85.26,85.24,85.25,77907.0,76.2558,76.2558,76.2379,76.2468,77907.0
2021-12-20 14:50:00,85.25,85.26,85.24,85.24,130498.0,76.2468,76.2558,76.2379,76.2379,130498.0
2021-12-20 14:55:00,85.24,85.25,85.22,85.22,103479.0,76.2379,76.2468,76.22,76.22,103479.0
2021-12-20 15:00:00,85.22,85.23,85.21,85.23,181357.0,76.22,76.2289,76.211,76.2289,181357.0
2021-12-20 15:05:00,85.23,85.24,85.2,85.21,114680.0,76.2289,76.2379,76.2021,76.211,114680.0
2021-12-20 15:10:00,85.2,85.22,85.2,85.22,104363.0,76.2021,76.22,76.2021,76.22,104363.0
2021-12-20 15:15:00,85.22,85.22,85.21,85.22,66805.0,76.22,76.22,76.211,76.22,66805.0
2021-12-20 15:20:00,85.21,85.23,85.21,85.22,801428.0,76.211,76.2289,76.211,76.22,801428.0
2021-12-20 15:25:00,85.22,85.23,85.21,85.23,88460.0,76.22,76.2289,76.211,76.2289,88460.0
2021-12-20 15:30:00,85.23,85.24,85.22,85.23,277715.0,76.2289,76.2379,76.22,76.2289,277715.0
2021-12-20 15:35:00,85.23,85.24,85.23,85.23,48923.0,76.2289,76.2379,76.2289,76.2289,48923.0
2021-12-20 15:40:00,85.24,85.24,85.23,85.24,57825.0,76.2379,76.2379,76.2289,76.2379,57825.0
2021-12-20 15:45:00,85.24,85.25,85.23,85.24,54780.0,76.2379,76.2468,76.2289,76.2379,54780.0
2021-12-20 15:50:00,85.24,85.25,85.22,85.23,128144.0,76.2379,76.2468,76.22,76.2289,128144.0
2021-12-20 15:55:00,85.23,85.24,85.21,85.24,133978.0,76.2289,76.2379,76.211,76.2379,133978.0
2021-12-21 09:30:00,85.19,85.19,85.0,85.02,287372.0,76.1932,76.1932,76.0232,76.0411,287372.0
2021-12-21 09:35:00,85.02,85.03,85.01,85.03,112100.0,76.0411,76.0501,76.0322,76.0501,112100.0
2021-12-21 09:40:00,85.03,85.05,85.02,85.05,20819.0,76.0501,76.0679,76.0411,76.0679,20819.0
2021-12-21 09:45:00,85.05,85.05,85.03,85.05,45969.0,76.0679,76.0679,76.0501,76.0679,45969.0
2021-12-21 09:50:00,85.05,85.06,85.04,85.04,59697.0,76.0679,76.0769,76.059,76.059,59697.0
2021-12-21 09:55:00,85.04,85.05,85.02,85.03,44738.0,76.059,76.0679,76.0411,76.0501,44738.0
2021-12-21 10:00:00,85.02,85.03,85.02,85.03,76425.0,76.0411,76.0501,76.0411,76.0501,76425.0
2021-12-21 10:05:00,85.03,85.03,85.0,85.01,27585.0,76.0501,76.0501,76.0232,76.0322,27585.0
2021-12-21 10:10:00,85.01,85.01,84.98,84.99,53846.0,76.0322,76.0322,76.0053,76.0143,53846.0
2021-12-21 10:15:00,84.98,84.99,84.97,84.97,51193.0,76.0053,76.0143,75.9964,75.9964,51193.0
2021-12-21 10:20:00,84.98,85.0,84.97,85.0,100662.0,76.0053,76.0232,75.9964,76.0232,100662.0
2021-12-21 10:25:00,84.99,85.01,84.99,85.0,69835.0,76.0143,76.0322,76.0143,76.0232,69835.0
2021-12-21 10:30:00,85.0,85.02,84.99,85.02,44519.0,76.0232,76.0411,76.0143,76.0411,44519.0
2021-12-21 10:35:00,85.02,85.02,85.0,85.01,52417.0,76.0411,76.0411,76.0232,76.0322,52417.0
2021-12-21 10:40:00,85.0,85.01,84.98,84.98,71214.0,76.0232,76.0322,76.0053,76.0053,71214.0
2021-12-21 10:45:00,84.98,85.0,84.98,84.98,94074.0,76.0053,76.0232,76.0053,76.0053,94074.0
2021-12-21 10:50:00,84.98,84.99,84.98,84.98,82802.0,76.0053,76.0143,76.0053,76.0053,82802.0
2021-12-21 10:55:00,84.98,84.99,84.97,84.98,156294.0,76.0053,76.0143,75.9964,76.0053,156294.0
2021-12-21 11:00:00,84.98,84.99,84.97,84.98,50551.0,76.0053,76.0143,75.9964,76.0053,50551.0
2021-12-21 11:05:00,84.98,84.99,84.98,84.98,42667.0,76.0053,76.0143,76.0053,76.0053,42667.0
2021-12-21 11:10:00,84.98,84.99,84.97,84.98,133643.0,76.0053,76.0143,75.9964,76.0053,133643.0
2021-12-21 11:15:00,84.97,84.99,84.97,84.98,93455.0,75.9964,76.0143,75.9964,76.0053,93455.0
2021-12-21 11:20:00,84.97,84.98,84.96,84.97,43666.0,75.9964,76.0053,75.9874,75.9964,43666.0
2021-12-21 11:25:00,84.97,84.98,84.96,84.97,42375.0,75.9964,76.0053,75.9874,75.9964,42375.0
2021-12-21 11:30:00,84.97,84.97,84.95,84.95,68703.0,75.9964,75.9964,75.9785,75.9785,68703.0
2021-12-21 11:35:00,84.96,84.97,84.95,84.97,39971.0,75.9874,75.9964,75.9785,75.9964,39971.0
2021-12-21 11:40:00,84.97,84.97,84.96,84.97,43473.0,75.9964,75.9964,75.9874,75.9964,43473.0
2021-12-21 11:45:00,84.97,84.97,84.96,84.97,21836.0,75.9964,75.9964,75.9874,75.9964,21836.0
2021-12-21 11:50:00,84.97,84.98,84.96,84.98,57337.0,75.9964,76.0053,75.9874,76.0053,57337.0
2021-12-21 11:55:00,84.97,84.99,84.97,84.98,32046.0,75.9964,76.0143,75.9964,76.0053,32046.0
2021-12-21 12:00:00,84.98,84.99,84.98,84.98,41207.0,76.0053,76.0143,76.0053,76.0053,41207.0
2021-12-21 12:05:00,84.99,84.99,84.98,84.98,40946.0,76.0143,76.0143,76.0053,76.0053,40946.0
2021-12-21 12:10:00,84.98,84.99,84.98,84.98,62728.0,76.0053,76.0143,76.0053,76.0053,62728.0
2021-12-21 12:15:00,84.98,84.99,84.98,84.98,39359.0,76.0053,76.0143,76.0053,76.0053,39359.0
2021-12-21 12:20:00,84.98,84.99,84.96,84.97,122594.0,76.0053,76.0143,75.9874,75.9964,122594.0
2021-12-21 12:25:00,84.97,84.97,84.96,84.96,18053.0,75.9964,75.9964,75.9874,75.9874,18053.0
2021-12-21 12:30:00,84.97,84.97,84.95,84.96,109635.0,75.9964,75.9964,75.9785,75.9874,109635.0
2021-12-21 12:35:00,84.95,84.96,84.95,84.95,73132.0,75.9785,75.9874,75.9785,75.9785,73132.0
2021-12-21 12:40:00,84.96,84.96,84.95,84.95,27375.0,75.9874,75.9874,75.9785,75.9785,27375.0
2021-12-21 12:45:00,84.95,84.96,84.95,84.95,48229.0,75.9785,75.9874,75.9785,75.9785,48229.0
2021-12-21 12:50:00,84.95,84.96,84.95,84.95,29350.0,75.9785,75.9874,75.9785,75.9785,29350.0
2021-12-21 12:55:00,84.95,84.96,84.95,84.95,114282.0,75.9785,75.9874,75.9785,75.9785,114282.0
2021-12-21 13:00:00,84.96,85.03,84.95,85.02,371843.0,75.9874,76.0501,75.9785,76.0411,371843.0
2021-12-21 13:05:00,85.01,85.02,84.98,85.01,54802.0,76.0322,76.0411,76.0053,76.0322,54802.0
2021-12-21 13:10:00,85.01,85.03,84.99,85.03,105335.0,76.0322,76.0501,76.0143,76.0501,105335.0
2021-12-21 13:15:00,85.03,85.05,85.02,85.04,39234.0,76.0501,76.0679,76.0411,76.059,39234.0
2021-12-21 13:20:00,85.05,85.07,85.04,85.06,28543.0,76.0679,76.0858,76.059,76.0769,28543.0
2021-12-21 13:25:00,85.06,85.09,85.06,85.08,112014.0,76.0769,76.1037,76.0769,76.0948,112014.0
2021-12-21 13:30:00,85.09,85.09,85.07,85.08,58224.0,76.1037,76.1037,76.0858,76.0948,58224.0
2021-12-21 13:35:00,85.08,85.08,85.06,85.06,43543.0,76.0948,76.0948,76.0769,76.0769,43543.0
2021-12-21 13:40:00,85.07,85.07,85.06,85.07,22886.0,76.0858,76.0858,76.0769,76.0858,22886.0
2021-12-21 13:45:00,85.06,85.08,85.05,85.06,32585.0,76.0769,76.0948,76.0679,76.0769,32585.0
2021-12-21 13:50:00,85.06,85.06,85.05,85.06,45645.0,76.0769,76.0769,76.0679,76.0769,45645.0
2021-12-21 13:55:00,85.05,85.06,85.04,85.06,74723.0,76.0679,76.0769,76.059,76.0769,74723.0
2021-12-21 14:00:00,85.06,85.06,85.04,85.05,92763.0,76.0769,76.0769,76.059,76.0679,92763.0
2021-12-21 14:05:00,85.05,85.07,85.03,85.06,62644.0,76.0679,76.0858,76.0501,76.0769,62644.0
2021-12-21 14:10:00,85.06,85.07,85.03,85.03,32312.0,76.0769,76.0858,76.0501,76.0501,32312.0
2021-12-21 14:15:00,85.03,85.04,85.02,85.03,31959.0,76.0501,76.059,76.0411,76.0501,31959.0
2021-12-21 14:20:00,85.03,85.03,85.02,85.02,90465.0,76.0501,76.0501,76.0411,76.0411,90465.0
2021-12-21 14:25:00,85.02,85.05,85.02,85.05,29625.0,76.0411,76.0679,76.0411,76.0679,29625.0
2021-12-21 14:30:00,85.05,85.05,85.03,85.04,51575.0,76.0679,76.0679,76.0501,76.059,51575.0
2021-12-21 14:35:00,85.04,85.05,85.03,85.05,100335.0,76.059,76.0679,76.0501,76.0679,100335.0
2021-12-21 14:40:00,85.05,85.05,85.04,85.05,45215.0,76.0679,76.0679,76.059,76.0679,45215.0
2021-12-21 14:45:00,85.05,85.06,85.04,85.06,93617.0,76.0679,76.0769,76.059,76.0769,93617.0
2021-12-21 14:50:00,85.06,85.07,85.05,85.06,55919.0,76.0769,76.0858,76.0679,76.0769,55919.0
2021-12-21 14:55:00,85.06,85.07,85.04,85.06,124396.0,76.0769,76.0858,76.059,76.0769,124396.0
2021-12-21 15:00:00,85.06,85.09,85.05,85.09,61138.0,76.0769,76.1037,76.0679,76.1037,61138.0
2021-12-21 15:05:00,85.08,85.09,85.08,85.09,64364.0,76.0948,76.1037,76.0948,76.1037,64364.0
2021-12-21 15:10:00,85.09,85.1,85.08,85.09,121338.0,76.1037,76.1127,76.0948,76.1037,121338.0
2021-12-21 15:15:00,85.09,85.1,85.08,85.09,82769.0,76.1037,76.1127,76.0948,76.1037,82769.0
2021-12-21 15:20:00,85.08,85.1,85.08,85.09,109260.0,76.0948,76.1127,76.0948,76.1037,109260.0
2021-12-21 15:25:00,85.09,85.11,85.08,85.11,74819.0,76.1037,76.1216,76.0948,76.1216,74819.0
2021-12-21 15:30:00,85.11,85.11,85.09,85.09,46421.0,76.1216,76.1216,76.1037,76.1037,46421.0
2021-12-21 15:35:00,85.09,85.1,85.09,85.09,47650.0,76.1037,76.1127,76.1037,76.1037,47650.0
2021-12-21 15:40:00,85.09,85.1,85.08,85.09,130641.0,76.1037,76.1127,76.0948,76.1037,130641.0
2021-12-21 15:45:00,85.09,85.12,85.09,85.11,94849.0,76.1037,76.1305,76.1037,76.1216,94849.0
2021-12-21 15:50:00,85.1,85.11,85.09,85.11,116089.0,76.1127,76.1216,76.1037,76.1216,116089.0
2021-12-21 15:55:00,85.11,85.14,85.1,85.14,237558.0,76.1216,76.1484,76.1127,76.1484,237558.0
2021-12-22 09:30:00,85.22,85.23,85.21,85.22,143729.0,76.22,76.2289,76.211,76.22,143729.0
2021-12-22 09:35:00,85.22,85.23,85.19,85.19,30292.0,76.22,76.2289,76.1932,76.1932,30292.0
2021-12-22 09:40:00,85.2,85.2,85.17,85.18,26020.0,76.2021,76.2021,76.1753,76.1842,26020.0
2021-12-22 09:45:00,85.18,85.19,85.16,85.19,93200.0,76.1842,76.1932,76.1663,76.1932,93200.0
2021-12-22 09:50:00,85.19,85.19,85.15,85.15,29318.0,76.1932,76.1932,76.1574,76.1574,29318.0
2021-12-22 09:55:00,85.15,85.17,85.14,85.16,40313.0,76.1574,76.1753,76.1484,76.1663,40313.0
2021-12-22 10:00:00,85.16,85.17,85.14,85.15,40614.0,76.1663,76.1753,76.1484,76.1574,40614.0
2021-12-22 10:05:00,85.16,85.16,85.13,85.14,26610.0,76.1663,76.1663,76.1395,76.1484,26610.0
2021-12-22 10:10:00,85.15,85.15,85.11,85.12,67083.0,76.1574,76.1574,76.1216,76.1305,67083.0
2021-12-22 10:15:00,85.12,85.14,85.11,85.14,65355.0,76.1305,76.1484,76.1216,76.1484,65355.0
2021-12-22 10:20:00,85.13,85.14,85.11,85.12,62634.0,76.1395,76.1484,76.1216,76.1305,62634.0
2021-12-22 10:25:00,85.11,85.15,85.11,85.14,32548.0,76.1216,76.1574,76.1216,76.1484,32548.0
2021-12-22 10:30:00,85.14,85.15,85.11,85.12,29632.0,76.1484,76.1574,76.1216,76.1305,29632.0
2021-12-22 10:35:00,85.12,85.12,85.09,85.1,60618.0,76.1305,76.1305,76.1037,76.1127,60618.0
2021-12-22 10:40:00,85.11,85.12,85.09,85.12,50530.0,76.1216,76.1305,76.1037,76.1305,50530.0
2021-12-22 10:45:00,85.12,85.14,85.11,85.12,74717.0,76.1305,76.1484,76.1216,76.1305,74717.0
2021-12-22 10:50:00,85.13,85.15,85.12,85.14,39128.0,76.1395,76.1574,76.1305,76.1484,39128.0
2021-12-22 10:55:00,85.14,85.16,85.13,85.16,74425.0,76.1484,76.1663,76.1395,76.1663,74425.0
2021-12-22 11:00:00,85.16,85.18,85.15,85.17,69631.0,76.1663,76.1842,76.1574,76.1753,69631.0
2021-12-22 11:05:00,85.17,85.19,85.17,85.17,51063.0,76.1753,76.1932,76.1753,76.1753,51063.0
2021-12-22 11:10:00,85.17,85.18,85.15,85.17,35146.0,76.1753,76.1842,76.1574,76.1753,35146.0
2021-12-22 11:15:00,85.17,85.2,85.17,85.19,27194.0,76.1753,76.2021,76.1753,76.1932,27194.0
2021-12-22 11:20:00,85.18,85.2,85.17,85.19,45365.0,76.1842,76.2021,76.1753,76.1932,45365.0
2021-12-22 11:25:00,85.2,85.21,85.18,85.2,57040.0,76.2021,76.211,76.1842,76.2021,57040.0
2021-12-22 11:30:00,85.2,85.21,85.17,85.19,52367.0,76.2021,76.211,76.1753,76.1932,52367.0
2021-12-22 11:35:00,85.18,85.2,85.16,85.17,47514.0,76.1842,76.2021,76.1663,76.1753,47514.0
2021-12-22 11:40:00,85.17,85.18,85.16,85.18,37154.0,76.1753,76.1842,76.1663,76.1842,37154.0
2021-12-22 11:45:00,85.18,85.19,85.17,85.18,32747.0,76.1842,76.1932,76.1753,76.1842,32747.0
2021-12-22 11:50:00,85.17,85.19,85.17,85.19,26103.0,76.1753,76.1932,76.1753,76.1932,26103.0
2021-12-22 11:55:00,85.19,85.2,85.18,85.2,23511.0,76.1932,76.2021,76.1842,76.2021,23511.0
2021-12-22 12:00:00,85.2,85.2,85.18,85.19,56840.0,76.2021,76.2021,76.1842,76.1932,56840.0
2021-12-22 12:05:00,85.19,85.19,85.18,85.19,51481.0,76.1932,76.1932,76.1842,76.1932,51481.0
2021-12-22 12:10:00,85.19,85.19,85.16,85.17,22387.0,76.1932,76.1932,76.1663,76.1753,22387.0
2021-12-22 12:15:00,85.17,85.17,85.16,85.16,7101.0,76.1753,76.1753,76.1663,76.1663,7101.0
2021-12-22 12:20:00,85.16,85.19,85.15,85.19,56024.0,76.1663,76.1932,76.1574,76.1932,56024.0
2021-12-22 12:25:00,85.19,85.19,85.17,85.18,78570.0,76.1932,76.1932,76.1753,76.1842,78570.0
2021-12-22 12:30:00,85.17,85.18,85.17,85.18,36121.0,76.1753,76.1842,76.1753,76.1842,36121.0
2021-12-22 12:35:00,85.17,85.19,85.17,85.18,35563.0,76.1753,76.1932,76.1753,76.1842,35563.0
2021-12-22 12:40:00,85.18,85.19,85.17,85.19,70213.0,76.1842,76.1932,76.1753,76.1932,70213.0
2021-12-22 12:45:00,85.19,85.19,85.18,85.19,41673.0,76.1932,76.1932,76.1842,76.1932,41673.0
2021-12-22 12:50:00,85.19,85.2,85.18,85.2,82530.0,76.1932,76.2021,76.1842,76.2021,82530.0
2021-12-22 12:55:00,85.2,85.2,85.19,85.2,23603.0,76.2021,76.2021,76.1932,76.2021,23603.0
2021-12-22 13:00:00,85.2,85.21,85.19,85.2,73503.0,76.2021,76.211,76.1932,76.2021,73503.0
2021-12-22 13:05:00,85.19,85.2,85.18,85.19,19110.0,76.1932,76.2021,76.1842,76.1932,19110.0
2021-12-22 13:10:00,85.19,85.19,85.17,85.18,34677.0,76.1932,76.1932,76.1753,76.1842,34677.0
2021-12-22 13:15:00,85.17,85.18,85.16,85.17,29925.0,76.1753,76.1842,76.1663,76.1753,29925.0
2021-12-22 13:20:00,85.17,85.18,85.16,85.16,17207.0,76.1753,76.1842,76.1663,76.1663,17207.0
2021-12-22 13:25:00,85.17,85.17,85.16,85.17,18799.0,76.1753,76.1753,76.1663,76.1753,18799.0
2021-12-22 13:30:00,85.17,85.18,85.16,85.18,46352.0,76.1753,76.1842,76.1663,76.1842,46352.0
2021-12-22 13:35:00,85.17,85.19,85.17,85.19,33483.0,76.1753,76.1932,76.1753,76.1932,33483.0
2021-12-22 13:40:00,85.19,85.19,85.18,85.18,31709.0,76.1932,76.1932,76.1842,76.1842,31709.0
2021-12-22 13:45:00,85.18,85.19,85.18,85.19,49594.0,76.1842,76.1932,76.1842,76.1932,49594.0
2021-12-22 13:50:00,85.19,85.19,85.18,85.18,33839.0,76.1932,76.1932,76.1842,76.1842,33839.0
2021-12-22 13:55:00,85.18,85.2,85.18,85.18,588592.0,76.1842,76.2021,76.1842,76.1842,588592.0
2021-12-22 14:00:00,85.19,85.2,85.18,85.2,49092.0,76.1932,76.2021,76.1842,76.2021,49092.0
2021-12-22 14:05:00,85.2,85.21,85.19,85.2,136148.0,76.2021,76.211,76.1932,76.2021,136148.0
2021-12-22 14:10:00,85.2,85.21,85.19,85.2,54497.0,76.2021,76.211,76.1932,76.2021,54497.0
2021-12-22 14:15:00,85.19,85.2,85.19,85.2,149062.0,76.1932,76.2021,76.1932,76.2021,149062.0
2021-12-22 14:20:00,85.2,85.2,85.19,85.2,16547.0,76.2021,76.2021,76.1932,76.2021,16547.0
2021-12-22 14:25:00,85.2,85.21,85.19,85.2,25266.0,76.2021,76.211,76.1932,76.2021,25266.0
2021-12-22 14:30:00,85.2,85.21,85.18,85.19,92896.0,76.2021,76.211,76.1842,76.1932,92896.0
2021-12-22 14:35:00,85.19,85.19,85.17,85.17,48885.0,76.1932,76.1932,76.1753,76.1753,48885.0
2021-12-22 14:40:00,85.17,85.18,85.17,85.17,30038.0,76.1753,76.1842,76.1753,76.1753,30038.0
2021-12-22 14:45:00,85.17,85.18,85.17,85.17,114602.0,76.1753,76.1842,76.1753,76.1753,114602.0
2021-12-22 14:50:00,85.17,85.18,85.17,85.17,31601.0,76.1753,76.1842,76.1753,76.1753,31601.0
2021-12-22 14:55:00,85.18,85.2,85.17,85.2,37801.0,76.1842,76.2021,76.1753,76.2021,37801.0
2021-12-22 15:00:00,85.2,85.2,85.19,85.2,114918.0,76.2021,76.2021,76.1932,76.2021,114918.0
2021-12-22 15:05:00,85.2,85.2,85.19,85.19,70492.0,76.2021,76.2021,76.1932,76.1932,70492.0
2021-12-22 15:10:00,85.2,85.2,85.19,85.2,33602.0,76.2021,76.2021,76.1932,76.2021,33602.0
2021-12-22 15:15:00,85.2,85.2,85.19,85.2,62404.0,76.2021,76.2021,76.1932,76.2021,62404.0
2021-12-22 15:20:00,85.2,85.2,85.19,85.2,80681.0,76.2021,76.2021,76.1932,76.2021,80681.0
2021-12-22 15:25:00,85.2,85.2,85.18,85.18,93170.0,76.2021,76.2021,76.1842,76.1842,93170.0
2021-12-22 15:30:00,85.19,85.2,85.18,85.2,69329.0,76.1932,76.2021,76.1842,76.2021,69329.0
2021-12-22 15:35:00,85.19,85.2,85.19,85.19,38653.0,76.1932,76.2021,76.1932,76.1932,38653.0
2021-12-22 15:40:00,85.19,85.2,85.19,85.2,58143.0,76.1932,76.2021,76.1932,76.2021,58143.0
2021-12-22 15:45:00,85.2,85.21,85.19,85.2,57930.0,76.2021,76.211,76.1932,76.2021,57930.0
2021-12-22 15:50:00,85.2,85.21,85.2,85.2,96574.0,76.2021,76.211,76.2021,76.2021,96574.0
2021-12-22 15:55:00,85.2,85.22,85.2,85.22,134202.0,76.2021,76.22,76.2021,76.22,134202.0
2021-12-23 09:30:00,84.93,84.93,84.87,84.87,154186.0,76.2031,76.2031,76.1493,76.1493,154186.0
2021-12-23 09:35:00,84.88,84.88,84.81,84.81,153277.0,76.1583,76.1583,76.0955,76.0955,153277.0
2021-12-23 09:40:00,84.81,84.83,84.8,84.81,82194.0,76.0955,76.1134,76.0865,76.0955,82194.0
2021-12-23 09:45:00,84.81,84.83,84.8,84.81,95426.0,76.0955,76.1134,76.0865,76.0955,95426.0
2021-12-23 09:50:00,84.81,84.82,84.79,84.79,55542.0,76.0955,76.1044,76.0775,76.0775,55542.0
2021-12-23 09:55:00,84.79,84.8,84.77,84.78,71564.0,76.0775,76.0865,76.0596,76.0686,71564.0
2021-12-23 10:00:00,84.8,84.81,84.78,84.78,146800.0,76.0865,76.0955,76.0686,76.0686,146800.0
2021-12-23 10:05:00,84.79,84.8,84.74,84.76,151685.0,76.0775,76.0865,76.0327,76.0506,151685.0
2021-12-23 10:10:00,84.76,84.78,84.74,84.78,129830.0,76.0506,76.0686,76.0327,76.0686,129830.0
2021-12-23 10:15:00,84.78,84.78,84.76,84.76,126468.0,76.0686,76.0686,76.0506,76.0506,126468.0
2021-12-23 10:20:00,84.77,84.79,84.76,84.79,58226.0,76.0596,76.0775,76.0506,76.0775,58226.0
2021-12-23 10:25:00,84.79,84.8,84.77,84.79,19486.0,76.0775,76.0865,76.0596,76.0775,19486.0
2021-12-23 10:30:00,84.79,84.79,84.76,84.76,25387.0,76.0775,76.0775,76.0506,76.0506,25387.0
2021-12-23 10:35:00,84.77,84.77,84.76,84.77,69391.0,76.0596,76.0596,76.0506,76.0596,69391.0
2021-12-23 10:40:00,84.77,84.78,84.76,84.77,62001.0,76.0596,76.0686,76.0506,76.0596,62001.0
2021-12-23 10:45:00,84.77,84.78,84.76,84.76,113211.0,76.0596,76.0686,76.0506,76.0506,113211.0
2021-12-23 10:50:00,84.76,84.78,84.76,84.78,65602.0,76.0506,76.0686,76.0506,76.0686,65602.0
2021-12-23 10:55:00,84.77,84.79,84.77,84.78,57844.0,76.0596,76.0775,76.0596,76.0686,57844.0
2021-12-23 11:00:00,84.77,84.78,84.77,84.78,24234.0,76.0596,76.0686,76.0596,76.0686,24234.0
2021-12-23 11:05:00,84.78,84.8,84.77,84.8,41553.0,76.0686,76.0865,76.0596,76.0865,41553.0
2021-12-23 11:10:00,84.79,84.81,84.78,84.81,50685.0,76.0775,76.0955,76.0686,76.0955,50685.0
2021-12-23 11:15:00,84.81,84.83,84.8,84.83,71527.0,76.0955,76.1134,76.0865,76.1134,71527.0
2021-12-23 11:20:00,84.83,84.85,84.82,84.83,83041.0,76.1134,76.1314,76.1044,76.1134,83041.0
2021-12-23 11:25:00,84.84,84.84,84.82,84.84,69466.0,76.1224,76.1224,76.1044,76.1224,69466.0
2021-12-23 11:30:00,84.83,84.84,84.82,84.84,29817.0,76.1134,76.1224,76.1044,76.1224,29817.0
2021-12-23 11:35:00,84.84,84.84,84.83,84.84,53048.0,76.1224,76.1224,76.1134,76.1224,53048.0
2021-12-23 11:40:00,84.84,84.85,84.83,84.84,56494.0,76.1224,76.1314,76.1134,76.1224,56494.0
2021-12-23 11:45:00,84.84,84.85,84.84,84.84,13196.0,76.1224,76.1314,76.1224,76.1224,13196.0
2021-12-23 11:50:00,84.84,84.85,84.83,84.84,39222.0,76.1224,76.1314,76.1134,76.1224,39222.0
2021-12-23 11:55:00,84.84,84.84,84.82,84.83,28546.0,76.1224,76.1224,76.1044,76.1134,28546.0
2021-12-23 12:00:00,84.83,84.84,84.82,84.83,52471.0,76.1134,76.1224,76.1044,76.1134,52471.0
2021-12-23 12:05:00,84.84,84.84,84.83,84.84,19935.0,76.1224,76.1224,76.1134,76.1224,19935.0
2021-12-23 12:10:00,84.84,84.84,84.83,84.84,13040.0,76.1224,76.1224,76.1134,76.1224,13040.0
2021-12-23 12:15:00,84.84,84.84,84.82,84.83,35923.0,76.1224,76.1224,76.1044,76.1134,35923.0
2021-12-23 12:20:00,84.84,84.84,84.83,84.84,20906.0,76.1224,76.1224,76.1134,76.1224,20906.0
2021-12-23 12:25:00,84.84,84.84,84.82,84.82,33085.0,76.1224,76.1224,76.1044,76.1044,33085.0
2021-12-23 12:30:00,84.83,84.83,84.82,84.83,17530.0,76.1134,76.1134,76.1044,76.1134,17530.0
2021-12-23 12:35:00,84.83,84.83,84.82,84.83,26544.0,76.1134,76.1134,76.1044,76.1134,26544.0
2021-12-23 12:40:00,84.83,84.83,84.81,84.81,32766.0,76.1134,76.1134,76.0955,76.0955,32766.0
2021-12-23 12:45:00,84.82,84.83,84.81,84.82,46212.0,76.1044,76.1134,76.0955,76.1044,46212.0
2021-12-23 12:50:00,84.82,84.83,84.81,84.83,13122.0,76.1044,76.1134,76.0955,76.1134,13122.0
2021-12-23 12:55:00,84.82,84.83,84.81,84.81,54415.0,76.1044,76.1134,76.0955,76.0955,54415.0
2021-12-23 13:00:00,84.81,84.82,84.81,84.81,30789.0,76.0955,76.1044,76.0955,76.0955,30789.0
2021-12-23 13:05:00,84.81,84.82,84.81,84.81,13231.0,76.0955,76.1044,76.0955,76.0955,13231.0
2021-12-23 13:10:00,84.81,84.82,84.81,84.81,71384.0,76.0955,76.1044,76.0955,76.0955,71384.0
2021-12-23 13:15:00,84.81,84.82,84.81,84.81,45065.0,76.0955,76.1044,76.0955,76.0955,45065.0
2021-12-23 13:20:00,84.81,84.82,84.8,84.81,46892.0,76.0955,76.1044,76.0865,76.0955,46892.0
2021-12-23 13:25:00,84.81,84.81,84.8,84.81,18942.0,76.0955,76.0955,76.0865,76.0955,18942.0
2021-12-23 13:30:00,84.81,84.82,84.8,84.81,46194.0,76.0955,76.1044,76.0865,76.0955,46194.0
2021-12-23 13:35:00,84.81,84.82,84.8,84.81,14100.0,76.0955,76.1044,76.0865,76.0955,14100.0
2021-12-23 13:40:00,84.81,84.82,84.8,84.81,41115.0,76.0955,76.1044,76.0865,76.0955,41115.0
2021-12-23 13:45:00,84.81,84.82,84.81,84.81,31352.0,76.0955,76.1044,76.0955,76.0955,31352.0
2021-12-23 13:50:00,84.81,84.83,84.81,84.81,27253.0,76.0955,76.1134,76.0955,76.0955,27253.0
2021-12-23 13:55:00,84.81,84.82,84.8,84.81,30649.0,76.0955,76.1044,76.0865,76.0955,30649.0
2021-12-23 14:00:00,84.81,84.81,84.8,84.81,80237.0,76.0955,76.0955,76.0865,76.0955,80237.0
2021-12-23 14:05:00,84.81,84.81,84.8,84.81,15382.0,76.0955,76.0955,76.0865,76.0955,15382.0
2021-12-23 14:10:00,84.81,84.81,84.8,84.81,33846.0,76.0955,76.0955,76.0865,76.0955,33846.0
2021-12-23 14:15:00,84.81,84.81,84.8,84.81,210176.0,76.0955,76.0955,76.0865,76.0955,210176.0
2021-12-23 14:20:00,84.81,84.81,84.8,84.81,54304.0,76.0955,76.0955,76.0865,76.0955,54304.0
2021-12-23 14:25:00,84.81,84.82,84.8,84.81,18657.0,76.0955,76.1044,76.0865,76.0955,18657.0
2021-12-23 14:30:00,84.81,84.82,84.81,84.81,20778.0,76.0955,76.1044,76.0955,76.0955,20778.0
2021-12-23 14:35:00,84.82,84.82,84.81,84.81,19674.0,76.1044,76.1044,76.0955,76.0955,19674.0
2021-12-23 14:40:00,84.81,84.82,84.81,84.81,17357.0,76.0955,76.1044,76.0955,76.0955,17357.0
2021-12-23 14:45:00,84.81,84.82,84.81,84.82,37009.0,76.0955,76.1044,76.0955,76.1044,37009.0
2021-12-23 14:50:00,84.82,84.82,84.81,84.82,41126.0,76.1044,76.1044,76.0955,76.1044,41126.0
2021-12-23 14:55:00,84.82,84.82,84.81,84.81,36215.0,76.1044,76.1044,76.0955,76.0955,36215.0
2021-12-23 15:00:00,84.82,84.83,84.82,84.83,52924.0,76.1044,76.1134,76.1044,76.1134,52924.0
2021-12-23 15:05:00,84.83,84.83,84.82,84.83,29955.0,76.1134,76.1134,76.1044,76.1134,29955.0
2021-12-23 15:10:00,84.83,84.83,84.82,84.82,41417.0,76.1134,76.1134,76.1044,76.1044,41417.0
2021-12-23 15:15:00,84.83,84.83,84.82,84.83,32953.0,76.1134,76.1134,76.1044,76.1134,32953.0
2021-12-23 15:20:00,84.83,84.83,84.82,84.83,29341.0,76.1134,76.1134,76.1044,76.1134,29341.0
2021-12-23 15:25:00,84.82,84.83,84.82,84.83,29344.0,76.1044,76.1134,76.1044,76.1134,29344.0
2021-12-23 15:30:00,84.82,84.83,84.82,84.83,62778.0,76.1044,76.1134,76.1044,76.1134,62778.0
2021-12-23 15:35:00,84.82,84.83,84.82,84.83,21157.0,76.1044,76.1134,76.1044,76.1134,21157.0
2021-12-23 15:40:00,84.83,84.83,84.82,84.83,16828.0,76.1134,76.1134,76.1044,76.1134,16828.0
2021-12-23 15:45:00,84.83,84.83,84.82,84.83,50959.0,76.1134,76.1134,76.1044,76.1134,50959.0
2021-12-23 15:50:00,84.83,84.84,84.82,84.84,56324.0,76.1134,76.1224,76.1044,76.1224,56324.0
2021-12-23 15:55:00,84.84,84.85,84.83,84.83,121563.0,76.1224,76.1314,76.1134,76.1134,121563.0
2021-12-27 09:30:00,84.84,84.85,84.8,84.85,212489.0,76.1224,76.1314,76.0865,76.1314,212489.0
2021-12-27 09:35:00,84.85,84.87,84.84,84.87,107899.0,76.1314,76.1493,76.1224,76.1493,107899.0
2021-12-27 09:40:00,84.87,84.87,84.83,84.84,49094.0,76.1493,76.1493,76.1134,76.1224,49094.0
2021-12-27 09:45:00,84.84,84.84,84.82,84.84,53927.0,76.1224,76.1224,76.1044,76.1224,53927.0
2021-12-27 09:50:00,84.84,84.87,84.83,84.86,75617.0,76.1224,76.1493,76.1134,76.1403,75617.0
2021-12-27 09:55:00,84.86,84.87,84.85,84.86,70169.0,76.1403,76.1493,76.1314,76.1403,70169.0
2021-12-27 10:00:00,84.86,84.87,84.85,84.87,34155.0,76.1403,76.1493,76.1314,76.1493,34155.0
2021-12-27 10:05:00,84.87,84.87,84.83,84.84,127832.0,76.1493,76.1493,76.1134,76.1224,127832.0
2021-12-27 10:10:00,84.84,84.86,84.84,84.85,94525.0,76.1224,76.1403,76.1224,76.1314,94525.0
2021-12-27 10:15:00,84.84,84.87,84.84,84.87,81776.0,76.1224,76.1493,76.1224,76.1493,81776.0
2021-12-27 10:20:00,84.86,84.88,84.86,84.87,43728.0,76.1403,76.1583,76.1403,76.1493,43728.0
2021-12-27 10:25:00,84.87,84.88,84.86,84.87,84935.0,76.1493,76.1583,76.1403,76.1493,84935.0
2021-12-27 10:30:00,84.87,84.88,84.86,84.88,83453.0,76.1493,76.1583,76.1403,76.1583,83453.0
2021-12-27 10:35:00,84.87,84.88,84.86,84.87,59355.0,76.1493,76.1583,76.1403,76.1493,59355.0
2021-12-27 10:40:00,84.87,84.89,84.86,84.89,74447.0,76.1493,76.1673,76.1403,76.1673,74447.0
2021-12-27 10:45:00,84.89,84.89,84.87,84.88,53204.0,76.1673,76.1673,76.1493,76.1583,53204.0
2021-12-27 10:50:00,84.88,84.89,84.87,84.89,60922.0,76.1583,76.1673,76.1493,76.1673,60922.0
2021-12-27 10:55:00,84.89,84.89,84.88,84.89,32374.0,76.1673,76.1673,76.1583,76.1673,32374.0
2021-12-27 11:00:00,84.89,84.89,84.87,84.89,46096.0,76.1673,76.1673,76.1493,76.1673,46096.0
2021-12-27 11:05:00,84.89,84.9,84.88,84.9,47881.0,76.1673,76.1762,76.1583,76.1762,47881.0
2021-12-27 11:10:00,84.9,84.9,84.89,84.9,66324.0,76.1762,76.1762,76.1673,76.1762,66324.0
2021-12-27 11:15:00,84.9,84.9,84.89,84.9,26029.0,76.1762,76.1762,76.1673,76.1762,26029.0
2021-12-27 11:20:00,84.9,84.92,84.89,84.92,74104.0,76.1762,76.1942,76.1673,76.1942,74104.0
2021-12-27 11:25:00,84.92,84.92,84.91,84.92,61530.0,76.1942,76.1942,76.1852,76.1942,61530.0
2021-12-27 11:30:00,84.92,84.93,84.91,84.92,24210.0,76.1942,76.2031,76.1852,76.1942,24210.0
2021-12-27 11:35:00,84.92,84.93,84.9,84.91,105002.0,76.1942,76.2031,76.1762,76.1852,105002.0
2021-12-27 11:40:00,84.91,84.92,84.9,84.91,22478.0,76.1852,76.1942,76.1762,76.1852,22478.0
2021-12-27 11:45:00,84.92,84.92,84.9,84.91,21732.0,76.1942,76.1942,76.1762,76.1852,21732.0
2021-12-27 11:50:00,84.9,84.91,84.9,84.91,36777.0,76.1762,76.1852,76.1762,76.1852,36777.0
2021-12-27 11:55:00,84.91,84.91,84.9,84.91,35668.0,76.1852,76.1852,76.1762,76.1852,35668.0
2021-12-27 12:00:00,84.91,84.91,84.89,84.9,22819.0,76.1852,76.1852,76.1673,76.1762,22819.0
2021-12-27 12:05:00,84.9,84.9,84.89,84.89,26211.0,76.1762,76.1762,76.1673,76.1673,26211.0
2021-12-27 12:10:00,84.9,84.9,84.89,84.9,36091.0,76.1762,76.1762,76.1673,76.1762,36091.0
2021-12-27 12:15:00,84.9,84.9,84.89,84.89,24766.0,76.1762,76.1762,76.1673,76.1673,24766.0
2021-12-27 12:20:00,84.89,84.9,84.89,84.9,30212.0,76.1673,76.1762,76.1673,76.1762,30212.0
2021-12-27 12:25:00,84.9,84.9,84.89,84.9,19277.0,76.1762,76.1762,76.1673,76.1762,19277.0
2021-12-27 12:30:00,84.89,84.9,84.89,84.9,43761.0,76.1673,76.1762,76.1673,76.1762,43761.0
2021-12-27 12:35:00,84.9,84.92,84.89,84.92,99289.0,76.1762,76.1942,76.1673,76.1942,99289.0
2021-12-27 12:40:00,84.92,84.92,84.91,84.92,18372.0,76.1942,76.1942,76.1852,76.1942,18372.0
2021-12-27 12:45:00,84.91,84.91,84.9,84.91,22546.0,76.1852,76.1852,76.1762,76.1852,22546.0
2021-12-27 12:50:00,84.91,84.91,84.9,84.91,30144.0,76.1852,76.1852,76.1762,76.1852,30144.0
2021-12-27 12:55:00,84.91,84.91,84.9,84.91,25279.0,76.1852,76.1852,76.1762,76.1852,25279.0
2021-12-27 13:00:00,84.91,84.92,84.9,84.91,77154.0,76.1852,76.1942,76.1762,76.1852,77154.0
2021-12-27 13:05:00,84.9,84.91,84.9,84.91,12269.0,76.1762,76.1852,76.1762,76.1852,12269.0
2021-12-27 13:10:00,84.91,84.91,84.9,84.9,40089.0,76.1852,76.1852,76.1762,76.1762,40089.0
2021-12-27 13:15:00,84.91,84.92,84.9,84.92,64035.0,76.1852,76.1942,76.1762,76.1942,64035.0
2021-12-27 13:20:00,84.92,84.92,84.91,84.92,22531.0,76.1942,76.1942,76.1852,76.1942,22531.0
2021-12-27 13:25:00,84.92,84.93,84.91,84.93,42908.0,76.1942,76.2031,76.1852,76.2031,42908.0
2021-12-27 13:30:00,84.92,84.93,84.91,84.92,33493.0,76.1942,76.2031,76.1852,76.1942,33493.0
2021-12-27 13:35:00,84.92,84.92,84.91,84.92,43260.0,76.1942,76.1942,76.1852,76.1942,43260.0
2021-12-27 13:40:00,84.92,84.92,84.89,84.89,83724.0,76.1942,76.1942,76.1673,76.1673,83724.0
2021-12-27 13:45:00,84.89,84.9,84.87,84.88,136524.0,76.1673,76.1762,76.1493,76.1583,136524.0
2021-12-27 13:50:00,84.88,84.88,84.87,84.88,108647.0,76.1583,76.1583,76.1493,76.1583,108647.0
2021-12-27 13:55:00,84.88,84.88,84.87,84.88,21528.0,76.1583,76.1583,76.1493,76.1583,21528.0
2021-12-27 14:00:00,84.88,84.88,84.87,84.88,31212.0,76.1583,76.1583,76.1493,76.1583,31212.0
2021-12-27 14:05:00,84.87,84.9,84.87,84.9,97735.0,76.1493,76.1762,76.1493,76.1762,97735.0
2021-12-27 14:10:00,84.9,84.9,84.89,84.9,29365.0,76.1762,76.1762,76.1673,76.1762,29365.0
2021-12-27 14:15:00,84.9,84.9,84.89,84.9,75443.0,76.1762,76.1762,76.1673,76.1762,75443.0
2021-12-27 14:20:00,84.9,84.91,84.89,84.91,87354.0,76.1762,76.1852,76.1673,76.1852,87354.0
2021-12-27 14:25:00,84.91,84.91,84.9,84.91,68904.0,76.1852,76.1852,76.1762,76.1852,68904.0
2021-12-27 14:30:00,84.91,84.92,84.9,84.91,67880.0,76.1852,76.1942,76.1762,76.1852,67880.0
2021-12-27 14:35:00,84.91,84.91,84.88,84.89,67794.0,76.1852,76.1852,76.1583,76.1673,67794.0
2021-12-27 14:40:00,84.88,84.9,84.88,84.9,46986.0,76.1583,76.1762,76.1583,76.1762,46986.0
2021-12-27 14:45:00,84.9,84.9,84.88,84.89,21680.0,76.1762,76.1762,76.1583,76.1673,21680.0
2021-12-27 14:50:00,84.88,84.9,84.88,84.9,47872.0,76.1583,76.1762,76.1583,76.1762,47872.0
2021-12-27 14:55:00,84.9,84.9,84.88,84.9,37047.0,76.1762,76.1762,76.1583,76.1762,37047.0
2021-12-27 15:00:00,84.9,84.9,84.89,84.89,27541.0,76.1762,76.1762,76.1673,76.1673,27541.0
2021-12-27 15:05:00,84.89,84.9,84.88,84.9,80938.0,76.1673,76.1762,76.1583,76.1762,80938.0
2021-12-27 15:10:00,84.9,84.9,84.89,84.9,25534.0,76.1762,76.1762,76.1673,76.1762,25534.0
2021-12-27 15:15:00,84.9,84.9,84.89,84.9,42502.0,76.1762,76.1762,76.1673,76.1762,42502.0
2021-12-27 15:20:00,84.9,84.9,84.89,84.9,85216.0,76.1762,76.1762,76.1673,76.1762,85216.0
2021-12-27 15:25:00,84.9,84.9,84.88,84.89,461722.0,76.1762,76.1762,76.1583,76.1673,461722.0
2021-12-27 15:30:00,84.89,84.89,84.88,84.89,88424.0,76.1673,76.1673,76.1583,76.1673,88424.0
2021-12-27 15:35:00,84.89,84.89,84.88,84.88,22533.0,76.1673,76.1673,76.1583,76.1583,22533.0
2021-12-27 15:40:00,84.89,84.89,84.88,84.89,68394.0,76.1673,76.1673,76.1583,76.1673,68394.0
2021-12-27 15:45:00,84.89,84.89,84.87,84.88,89032.0,76.1673,76.1673,76.1493,76.1583,89032.0
2021-12-27 15:50:00,84.88,84.88,84.87,84.88,73048.0,76.1583,76.1583,76.1493,76.1583,73048.0
2021-12-27 15:55:00,84.88,84.88,84.87,84.88,163188.0,76.1583,76.1583,76.1493,76.1583,163188.0
2021-12-28 09:30:00,85.01,85.02,84.98,85.0,135742.0,76.2749,76.2839,76.248,76.266,135742.0
2021-12-28 09:35:00,85.0,85.02,84.98,85.0,106742.0,76.266,76.2839,76.248,76.266,106742.0
2021-12-28 09:40:00,85.0,85.01,84.99,85.0,129997.0,76.266,76.2749,76.257,76.266,129997.0
2021-12-28 09:45:00,85.0,85.01,84.99,84.99,82954.0,76.266,76.2749,76.257,76.257,82954.0
2021-12-28 09:50:00,84.99,85.01,84.98,84.98,142240.0,76.257,76.2749,76.248,76.248,142240.0
2021-12-28 09:55:00,84.99,84.99,84.96,84.98,25762.0,76.257,76.257,76.2301,76.248,25762.0
2021-12-28 10:00:00,84.98,84.98,84.97,84.98,29042.0,76.248,76.248,76.239,76.248,29042.0
2021-12-28 10:05:00,84.97,85.0,84.97,85.0,34493.0,76.239,76.266,76.239,76.266,34493.0
2021-12-28 10:10:00,85.0,85.0,84.98,84.98,91147.0,76.266,76.266,76.248,76.248,91147.0
2021-12-28 10:15:00,84.98,84.99,84.97,84.98,49192.0,76.248,76.257,76.239,76.248,49192.0
2021-12-28 10:20:00,84.98,85.0,84.97,84.99,23033.0,76.248,76.266,76.239,76.257,23033.0
2021-12-28 10:25:00,84.99,84.99,84.96,84.97,57912.0,76.257,76.257,76.2301,76.239,57912.0
2021-12-28 10:30:00,84.97,84.97,84.94,84.95,94531.0,76.239,76.239,76.2121,76.2211,94531.0
2021-12-28 10:35:00,84.95,84.97,84.94,84.96,42834.0,76.2211,76.239,76.2121,76.2301,42834.0
2021-12-28 10:40:00,84.97,84.98,84.96,84.98,93065.0,76.239,76.248,76.2301,76.248,93065.0
2021-12-28 10:45:00,84.98,84.98,84.97,84.98,46834.0,76.248,76.248,76.239,76.248,46834.0
2021-12-28 10:50:00,84.98,84.98,84.96,84.98,81933.0,76.248,76.248,76.2301,76.248,81933.0
2021-12-28 10:55:00,84.98,84.98,84.96,84.96,23685.0,76.248,76.248,76.2301,76.2301,23685.0
2021-12-28 11:00:00,84.97,84.97,84.96,84.97,162058.0,76.239,76.239,76.2301,76.239,162058.0
2021-12-28 11:05:00,84.96,84.98,84.96,84.98,124324.0,76.2301,76.248,76.2301,76.248,124324.0
2021-12-28 11:10:00,84.98,84.98,84.95,84.97,99874.0,76.248,76.248,76.2211,76.239,99874.0
2021-12-28 11:15:00,84.97,84.97,84.95,84.97,62014.0,76.239,76.239,76.2211,76.239,62014.0
2021-12-28 11:20:00,84.96,84.97,84.95,84.97,27466.0,76.2301,76.239,76.2211,76.239,27466.0
2021-12-28 11:25:00,84.97,84.99,84.96,84.98,33173.0,76.239,76.257,76.2301,76.248,33173.0
2021-12-28 11:30:00,84.98,84.99,84.96,84.97,52733.0,76.248,76.257,76.2301,76.239,52733.0
2021-12-28 11:35:00,84.97,84.97,84.96,84.96,43123.0,76.239,76.239,76.2301,76.2301,43123.0
2021-12-28 11:40:00,84.96,84.97,84.95,84.97,47736.0,76.2301,76.239,76.2211,76.239,47736.0
2021-12-28 11:45:00,84.97,84.97,84.96,84.97,29644.0,76.239,76.239,76.2301,76.239,29644.0
2021-12-28 11:50:00,84.97,84.97,84.96,84.97,53065.0,76.239,76.239,76.2301,76.239,53065.0
2021-12-28 11:55:00,84.97,84.97,84.95,84.95,62118.0,76.239,76.239,76.2211,76.2211,62118.0
2021-12-28 12:00:00,84.96,84.97,84.95,84.97,155150.0,76.2301,76.239,76.2211,76.239,155150.0
2021-12-28 12:05:00,84.97,84.97,84.96,84.97,80132.0,76.239,76.239,76.2301,76.239,80132.0
2021-12-28 12:10:00,84.97,84.97,84.96,84.97,139069.0,76.239,76.239,76.2301,76.239,139069.0
2021-12-28 12:15:00,84.97,84.98,84.96,84.98,36901.0,76.239,76.248,76.2301,76.248,36901.0
2021-12-28 12:20:00,84.98,84.99,84.97,84.98,48620.0,76.248,76.257,76.239,76.248,48620.0
2021-12-28 12:25:00,84.98,84.99,84.97,84.98,27500.0,76.248,76.257,76.239,76.248,27500.0
2021-12-28 12:30:00,84.98,84.99,84.97,84.98,43413.0,76.248,76.257,76.239,76.248,43413.0
2021-12-28 12:35:00,84.98,84.99,84.96,84.97,55248.0,76.248,76.257,76.2301,76.239,55248.0
2021-12-28 12:40:00,84.96,84.96,84.95,84.95,18825.0,76.2301,76.2301,76.2211,76.2211,18825.0
2021-12-28 12:45:00,84.95,84.96,84.94,84.95,64464.0,76.2211,76.2301,76.2121,76.2211,64464.0
2021-12-28 12:50:00,84.94,84.95,84.92,84.93,39620.0,76.2121,76.2211,76.1942,76.2031,39620.0
2021-12-28 12:55:00,84.93,84.94,84.92,84.93,185050.0,76.2031,76.2121,76.1942,76.2031,185050.0
2021-12-28 13:00:00,84.93,84.93,84.91,84.92,61220.0,76.2031,76.2031,76.1852,76.1942,61220.0
2021-12-28 13:05:00,84.92,84.93,84.92,84.93,46480.0,76.1942,76.2031,76.1942,76.2031,46480.0
2021-12-28 13:10:00,84.93,84.94,84.91,84.92,75249.0,76.2031,76.2121,76.1852,76.1942,75249.0
2021-12-28 13:15:00,84.92,84.92,84.89,84.9,63551.0,76.1942,76.1942,76.1673,76.1762,63551.0
2021-12-28 13:20:00,84.9,84.9,84.88,84.89,90748.0,76.1762,76.1762,76.1583,76.1673,90748.0
2021-12-28 13:25:00,84.89,84.9,84.87,84.87,47419.0,76.1673,76.1762,76.1493,76.1493,47419.0
2021-12-28 13:30:00,84.88,84.89,84.87,84.88,56005.0,76.1583,76.1673,76.1493,76.1583,56005.0
2021-12-28 13:35:00,84.87,84.87,84.85,84.87,41546.0,76.1493,76.1493,76.1314,76.1493,41546.0
2021-12-28 13:40:00,84.87,84.87,84.81,84.82,143461.0,76.1493,76.1493,76.0955,76.1044,143461.0
2021-12-28 13:45:00,84.83,84.84,84.81,84.84,78037.0,76.1134,76.1224,76.0955,76.1224,78037.0
2021-12-28 13:50:00,84.84,84.85,84.83,84.84,56623.0,76.1224,76.1314,76.1134,76.1224,56623.0
2021-12-28 13:55:00,84.84,84.86,84.83,84.84,60339.0,76.1224,76.1403,76.1134,76.1224,60339.0
2021-12-28 14:00:00,84.85,84.86,84.84,84.86,83754.0,76.1314,76.1403,76.1224,76.1403,83754.0
2021-12-28 14:05:00,84.86,84.87,84.85,84.86,72469.0,76.1403,76.1493,76.1314,76.1403,72469.0
2021-12-28 14:10:00,84.86,84.87,84.85,84.86,57722.0,76.1403,76.1493,76.1314,76.1403,57722.0
2021-12-28 14:15:00,84.86,84.87,84.85,84.87,29842.0,76.1403,76.1493,76.1314,76.1493,29842.0
2021-12-28 14:20:00,84.86,84.88,84.86,84.88,41174.0,76.1403,76.1583,76.1403,76.1583,41174.0
2021-12-28 14:25:00,84.88,84.88,84.86,84.87,31182.0,76.1583,76.1583,76.1403,76.1493,31182.0
2021-12-28 14:30:00,84.86,84.87,84.86,84.87,29604.0,76.1403,76.1493,76.1403,76.1493,29604.0
2021-12-28 14:35:00,84.87,84.87,84.86,84.87,14557.0,76.1493,76.1493,76.1403,76.1493,14557.0
2021-12-28 14:40:00,84.87,84.87,84.86,84.87,25015.0,76.1493,76.1493,76.1403,76.1493,25015.0
2021-12-28 14:45:00,84.87,84.87,84.86,84.87,23435.0,76.1493,76.1493,76.1403,76.1493,23435.0
2021-12-28 14:50:00,84.87,84.87,84.86,84.87,53236.0,76.1493,76.1493,76.1403,76.1493,53236.0
2021-12-28 14:55:00,84.86,84.87,84.85,84.86,58058.0,76.1403,76.1493,76.1314,76.1403,58058.0
2021-12-28 15:00:00,84.86,84.87,84.85,84.87,168480.0,76.1403,76.1493,76.1314,76.1493,168480.0
2021-12-28 15:05:00,84.87,84.87,84.86,84.87,77918.0,76.1493,76.1493,76.1403,76.1493,77918.0
2021-12-28 15:10:00,84.87,84.87,84.86,84.87,76146.0,76.1493,76.1493,76.1403,76.1493,76146.0
2021-12-28 15:15:00,84.87,84.87,84.85,84.86,45968.0,76.1493,76.1493,76.1314,76.1403,45968.0
2021-12-28 15:20:00,84.86,84.86,84.84,84.84,49176.0,76.1403,76.1403,76.1224,76.1224,49176.0
2021-12-28 15:25:00,84.84,84.85,84.84,84.84,39596.0,76.1224,76.1314,76.1224,76.1224,39596.0
2021-12-28 15:30:00,84.84,84.85,84.83,84.84,97899.0,76.1224,76.1314,76.1134,76.1224,97899.0
2021-12-28 15:35:00,84.84,84.85,84.84,84.85,123823.0,76.1224,76.1314,76.1224,76.1314,123823.0
2021-12-28 15:40:00,84.85,84.85,84.84,84.84,116527.0,76.1314,76.1314,76.1224,76.1224,116527.0
2021-12-28 15:45:00,84.84,84.85,84.83,84.85,74251.0,76.1224,76.1314,76.1134,76.1314,74251.0
2021-12-28 15:50:00,84.85,84.87,84.84,84.87,50058.0,76.1314,76.1493,76.1224,76.1493,50058.0
2021-12-28 15:55:00,84.87,84.87,84.85,84.85,118104.0,76.1493,76.1493,76.1314,76.1314,118104.0
2021-12-29 09:30:00,84.67,84.69,84.65,84.67,274027.0,75.9699,75.9878,75.9519,75.9699,274027.0
2021-12-29 09:35:00,84.67,84.68,84.65,84.67,129387.0,75.9699,75.9788,75.9519,75.9699,129387.0
2021-12-29 09:40:00,84.66,84.67,84.65,84.66,71626.0,75.9609,75.9699,75.9519,75.9609,71626.0
2021-12-29 09:45:00,84.66,84.68,84.65,84.67,52411.0,75.9609,75.9788,75.9519,75.9699,52411.0
2021-12-29 09:50:00,84.67,84.7,84.67,84.69,95108.0,75.9699,75.9968,75.9699,75.9878,95108.0
2021-12-29 09:55:00,84.69,84.7,84.68,84.69,20732.0,75.9878,75.9968,75.9788,75.9878,20732.0
2021-12-29 10:00:00,84.68,84.71,84.68,84.7,57631.0,75.9788,76.0058,75.9788,75.9968,57631.0
2021-12-29 10:05:00,84.7,84.71,84.69,84.7,51296.0,75.9968,76.0058,75.9878,75.9968,51296.0
2021-12-29 10:10:00,84.7,84.71,84.69,84.71,493841.0,75.9968,76.0058,75.9878,76.0058,493841.0
2021-12-29 10:15:00,84.7,84.72,84.7,84.7,112052.0,75.9968,76.0147,75.9968,75.9968,112052.0
2021-12-29 10:20:00,84.71,84.72,84.7,84.7,81043.0,76.0058,76.0147,75.9968,75.9968,81043.0
2021-12-29 10:25:00,84.7,84.71,84.67,84.67,71060.0,75.9968,76.0058,75.9699,75.9699,71060.0
2021-12-29 10:30:00,84.67,84.68,84.65,84.66,698044.0,75.9699,75.9788,75.9519,75.9609,698044.0
2021-12-29 10:35:00,84.67,84.67,84.64,84.67,59562.0,75.9699,75.9699,75.9429,75.9699,59562.0
2021-12-29 10:40:00,84.67,84.67,84.64,84.67,84390.0,75.9699,75.9699,75.9429,75.9699,84390.0
2021-12-29 10:45:00,84.67,84.67,84.65,84.67,43666.0,75.9699,75.9699,75.9519,75.9699,43666.0
2021-12-29 10:50:00,84.67,84.68,84.66,84.67,54459.0,75.9699,75.9788,75.9609,75.9699,54459.0
2021-12-29 10:55:00,84.67,84.67,84.63,84.64,92477.0,75.9699,75.9699,75.934,75.9429,92477.0
2021-12-29 11:00:00,84.63,84.65,84.62,84.63,88779.0,75.934,75.9519,75.925,75.934,88779.0
2021-12-29 11:05:00,84.64,84.65,84.62,84.63,55044.0,75.9429,75.9519,75.925,75.934,55044.0
2021-12-29 11:10:00,84.63,84.63,84.6,84.62,64306.0,75.934,75.934,75.9071,75.925,64306.0
2021-12-29 11:15:00,84.61,84.62,84.58,84.59,84455.0,75.916,75.925,75.8891,75.8981,84455.0
2021-12-29 11:20:00,84.59,84.6,84.58,84.58,56321.0,75.8981,75.9071,75.8891,75.8891,56321.0
2021-12-29 11:25:00,84.58,84.6,84.58,84.6,25104.0,75.8891,75.9071,75.8891,75.9071,25104.0
2021-12-29 11:30:00,84.6,84.6,84.59,84.59,64041.0,75.9071,75.9071,75.8981,75.8981,64041.0
2021-12-29 11:35:00,84.59,84.6,84.57,84.58,36887.0,75.8981,75.9071,75.8801,75.8891,36887.0
2021-12-29 11:40:00,84.58,84.6,84.57,84.59,64548.0,75.8891,75.9071,75.8801,75.8981,64548.0
2021-12-29 11:45:00,84.59,84.6,84.58,84.59,27457.0,75.8981,75.9071,75.8891,75.8981,27457.0
2021-12-29 11:50:00,84.59,84.62,84.59,84.62,105113.0,75.8981,75.925,75.8981,75.925,105113.0
2021-12-29 11:55:00,84.61,84.61,84.59,84.59,50692.0,75.916,75.916,75.8981,75.8981,50692.0
2021-12-29 12:00:00,84.59,84.6,84.58,84.59,108643.0,75.8981,75.9071,75.8891,75.8981,108643.0
2021-12-29 12:05:00,84.6,84.62,84.59,84.62,83156.0,75.9071,75.925,75.8981,75.925,83156.0
2021-12-29 12:10:00,84.62,84.62,84.61,84.62,115097.0,75.925,75.925,75.916,75.925,115097.0
2021-12-29 12:15:00,84.62,84.63,84.61,84.63,75283.0,75.925,75.934,75.916,75.934,75283.0
2021-12-29 12:20:00,84.63,84.63,84.62,84.63,39882.0,75.934,75.934,75.925,75.934,39882.0
2021-12-29 12:25:00,84.62,84.64,84.62,84.63,67305.0,75.925,75.9429,75.925,75.934,67305.0
2021-12-29 12:30:00,84.64,84.64,84.62,84.63,51313.0,75.9429,75.9429,75.925,75.934,51313.0
2021-12-29 12:35:00,84.62,84.63,84.61,84.61,79964.0,75.925,75.934,75.916,75.916,79964.0
2021-12-29 12:40:00,84.61,84.62,84.61,84.62,45328.0,75.916,75.925,75.916,75.925,45328.0
2021-12-29 12:45:00,84.62,84.62,84.59,84.6,75587.0,75.925,75.925,75.8981,75.9071,75587.0
2021-12-29 12:50:00,84.59,84.6,84.59,84.59,72553.0,75.8981,75.9071,75.8981,75.8981,72553.0
2021-12-29 12:55:00,84.59,84.6,84.58,84.59,34028.0,75.8981,75.9071,75.8891,75.8981,34028.0
2021-12-29 13:00:00,84.59,84.61,84.53,84.56,533397.0,75.8981,75.916,75.8442,75.8712,533397.0
2021-12-29 13:05:00,84.56,84.59,84.54,84.54,128687.0,75.8712,75.8981,75.8532,75.8532,128687.0
2021-12-29 13:10:00,84.54,84.55,84.52,84.53,44335.0,75.8532,75.8622,75.8353,75.8442,44335.0
2021-12-29 13:15:00,84.52,84.56,84.52,84.55,79155.0,75.8353,75.8712,75.8353,75.8622,79155.0
2021-12-29 13:20:00,84.56,84.56,84.53,84.54,28959.0,75.8712,75.8712,75.8442,75.8532,28959.0
2021-12-29 13:25:00,84.54,84.55,84.53,84.54,36693.0,75.8532,75.8622,75.8442,75.8532,36693.0
2021-12-29 13:30:00,84.54,84.56,84.54,84.55,125222.0,75.8532,75.8712,75.8532,75.8622,125222.0
2021-12-29 13:35:00,84.55,84.56,84.55,84.55,47595.0,75.8622,75.8712,75.8622,75.8622,47595.0
2021-12-29 13:40:00,84.56,84.58,84.55,84.58,253594.0,75.8712,75.8891,75.8622,75.8891,253594.0
2021-12-29 13:45:00,84.58,84.58,84.56,84.57,24116.0,75.8891,75.8891,75.8712,75.8801,24116.0
2021-12-29 13:50:00,84.57,84.59,84.56,84.59,35988.0,75.8801,75.8981,75.8712,75.8981,35988.0
2021-12-29 13:55:00,84.59,84.61,84.58,84.6,284312.0,75.8981,75.916,75.8891,75.9071,284312.0
2021-12-29 14:00:00,84.6,84.61,84.6,84.6,66014.0,75.9071,75.916,75.9071,75.9071,66014.0
2021-12-29 14:05:00,84.61,84.61,84.58,84.59,49369.0,75.916,75.916,75.8891,75.8981,49369.0
2021-12-29 14:10:00,84.59,84.59,84.58,84.59,54269.0,75.8981,75.8981,75.8891,75.8981,54269.0
2021-12-29 14:15:00,84.59,84.6,84.58,84.59,89976.0,75.8981,75.9071,75.8891,75.8981,89976.0
2021-12-29 14:20:00,84.59,84.59,84.58,84.59,24416.0,75.8981,75.8981,75.8891,75.8981,24416.0
2021-12-29 14:25:00,84.59,84.6,84.58,84.59,94895.0,75.8981,75.9071,75.8891,75.8981,94895.0
2021-12-29 14:30:00,84.59,84.61,84.59,84.61,42489.0,75.8981,75.916,75.8981,75.916,42489.0
2021-12-29 14:35:00,84.61,84.61,84.6,84.61,29109.0,75.916,75.916,75.9071,75.916,29109.0
2021-12-29 14:40:00,84.6,84.61,84.6,84.61,75973.0,75.9071,75.916,75.9071,75.916,75973.0
2021-12-29 14:45:00,84.61,84.61,84.6,84.6,46776.0,75.916,75.916,75.9071,75.9071,46776.0
2021-12-29 14:50:00,84.61,84.62,84.6,84.62,85837.0,75.916,75.925,75.9071,75.925,85837.0
2021-12-29 14:55:00,84.61,84.62,84.61,84.62,33047.0,75.916,75.925,75.916,75.925,33047.0
2021-12-29 15:00:00,84.61,84.61,84.6,84.6,119004.0,75.916,75.916,75.9071,75.9071,119004.0
2021-12-29 15:05:00,84.61,84.61,84.58,84.58,66994.0,75.916,75.916,75.8891,75.8891,66994.0
2021-12-29 15:10:00,84.59,84.6,84.58,84.59,67235.0,75.8981,75.9071,75.8891,75.8981,67235.0
2021-12-29 15:15:00,84.59,84.6,84.59,84.59,36435.0,75.8981,75.9071,75.8981,75.8981,36435.0
2021-12-29 15:20:00,84.59,84.6,84.58,84.59,82312.0,75.8981,75.9071,75.8891,75.8981,82312.0
2021-12-29 15:25:00,84.59,84.6,84.58,84.59,156709.0,75.8981,75.9071,75.8891,75.8981,156709.0
2021-12-29 15:30:00,84.59,84.61,84.59,84.6,70290.0,75.8981,75.916,75.8981,75.9071,70290.0
2021-12-29 15:35:00,84.61,84.61,84.6,84.6,64426.0,75.916,75.916,75.9071,75.9071,64426.0
2021-12-29 15:40:00,84.6,84.61,84.59,84.59,100155.0,75.9071,75.916,75.8981,75.8981,100155.0
2021-12-29 15:45:00,84.59,84.6,84.58,84.59,105966.0,75.8981,75.9071,75.8891,75.8981,105966.0
2021-12-29 15:50:00,84.59,84.59,84.58,84.59,121455.0,75.8981,75.8981,75.8891,75.8981,121455.0
2021-12-29 15:55:00,84.59,84.61,84.58,84.59,76763.0,75.8981,75.916,75.8891,75.8981,76763.0
2021-12-30 09:30:00,84.69,84.7,84.65,84.65,330798.0,75.9878,75.9968,75.9519,75.9519,330798.0
2021-12-30 09:35:00,84.65,84.65,84.62,84.64,129719.0,75.9519,75.9519,75.925,75.9429,129719.0
2021-12-30 09:40:00,84.64,84.64,84.61,84.62,119414.0,75.9429,75.9429,75.916,75.925,119414.0
2021-12-30 09:45:00,84.62,84.62,84.6,84.6,64362.0,75.925,75.925,75.9071,75.9071,64362.0
2021-12-30 09:50:00,84.59,84.61,84.59,84.6,101941.0,75.8981,75.916,75.8981,75.9071,101941.0
2021-12-30 09:55:00,84.59,84.62,84.59,84.59,104667.0,75.8981,75.925,75.8981,75.8981,104667.0
2021-12-30 10:00:00,84.59,84.62,84.58,84.62,57615.0,75.8981,75.925,75.8891,75.925,57615.0
2021-12-30 10:05:00,84.62,84.62,84.59,84.6,135401.0,75.925,75.925,75.8981,75.9071,135401.0
2021-12-30 10:10:00,84.6,84.61,84.59,84.59,54842.0,75.9071,75.916,75.8981,75.8981,54842.0
2021-12-30 10:15:00,84.59,84.6,84.58,84.58,42898.0,75.8981,75.9071,75.8891,75.8891,42898.0
2021-12-30 10:20:00,84.58,84.59,84.56,84.57,144982.0,75.8891,75.8981,75.8712,75.8801,144982.0
2021-12-30 10:25:00,84.58,84.62,84.57,84.62,215410.0,75.8891,75.925,75.8801,75.925,215410.0
2021-12-30 10:30:00,84.61,84.63,84.61,84.62,85721.0,75.916,75.934,75.916,75.925,85721.0
2021-12-30 10:35:00,84.61,84.63,84.61,84.62,83079.0,75.916,75.934,75.916,75.925,83079.0
2021-12-30 10:40:00,84.63,84.63,84.6,84.61,49155.0,75.934,75.934,75.9071,75.916,49155.0
2021-12-30 10:45:00,84.61,84.62,84.6,84.62,41074.0,75.916,75.925,75.9071,75.925,41074.0
2021-12-30 10:50:00,84.62,84.64,84.61,84.64,35422.0,75.925,75.9429,75.916,75.9429,35422.0
2021-12-30 10:55:00,84.64,84.65,84.61,84.63,52526.0,75.9429,75.9519,75.916,75.934,52526.0
2021-12-30 11:00:00,84.62,84.64,84.61,84.62,31748.0,75.925,75.9429,75.916,75.925,31748.0
2021-12-30 11:05:00,84.62,84.63,84.61,84.63,73157.0,75.925,75.934,75.916,75.934,73157.0
2021-12-30 11:10:00,84.63,84.64,84.62,84.64,55654.0,75.934,75.9429,75.925,75.9429,55654.0
2021-12-30 11:15:00,84.64,84.65,84.63,84.64,87743.0,75.9429,75.9519,75.934,75.9429,87743.0
2021-12-30 11:20:00,84.64,84.65,84.63,84.64,146168.0,75.9429,75.9519,75.934,75.9429,146168.0
2021-12-30 11:25:00,84.64,84.65,84.63,84.65,72319.0,75.9429,75.9519,75.934,75.9519,72319.0
2021-12-30 11:30:00,84.65,84.66,84.64,84.66,50268.0,75.9519,75.9609,75.9429,75.9609,50268.0
2021-12-30 11:35:00,84.65,84.67,84.65,84.66,51298.0,75.9519,75.9699,75.9519,75.9609,51298.0
2021-12-30 11:40:00,84.66,84.67,84.65,84.66,26913.0,75.9609,75.9699,75.9519,75.9609,26913.0
2021-12-30 11:45:00,84.66,84.67,84.66,84.67,18934.0,75.9609,75.9699,75.9609,75.9699,18934.0
2021-12-30 11:50:00,84.67,84.67,84.64,84.65,78427.0,75.9699,75.9699,75.9429,75.9519,78427.0
2021-12-30 11:55:00,84.65,84.66,84.64,84.66,34801.0,75.9519,75.9609,75.9429,75.9609,34801.0
2021-12-30 12:00:00,84.65,84.67,84.65,84.67,39764.0,75.9519,75.9699,75.9519,75.9699,39764.0
2021-12-30 12:05:00,84.67,84.68,84.67,84.67,34912.0,75.9699,75.9788,75.9699,75.9699,34912.0
2021-12-30 12:10:00,84.67,84.69,84.67,84.69,50710.0,75.9699,75.9878,75.9699,75.9878,50710.0
2021-12-30 12:15:00,84.69,84.69,84.68,84.69,81027.0,75.9878,75.9878,75.9788,75.9878,81027.0
2021-12-30 12:20:00,84.69,84.7,84.68,84.7,47845.0,75.9878,75.9968,75.9788,75.9968,47845.0
2021-12-30 12:25:00,84.7,84.71,84.69,84.7,32082.0,75.9968,76.0058,75.9878,75.9968,32082.0
2021-12-30 12:30:00,84.7,84.72,84.69,84.7,81887.0,75.9968,76.0147,75.9878,75.9968,81887.0
2021-12-30 12:35:00,84.69,84.7,84.69,84.7,21095.0,75.9878,75.9968,75.9878,75.9968,21095.0
2021-12-30 12:40:00,84.7,84.71,84.69,84.7,56863.0,75.9968,76.0058,75.9878,75.9968,56863.0
2021-12-30 12:45:00,84.7,84.71,84.69,84.7,28348.0,75.9968,76.0058,75.9878,75.9968,28348.0
2021-12-30 12:50:00,84.7,84.7,84.68,84.69,39492.0,75.9968,75.9968,75.9788,75.9878,39492.0
2021-12-30 12:55:00,84.7,84.7,84.69,84.7,26889.0,75.9968,75.9968,75.9878,75.9968,26889.0
2021-12-30 13:00:00,84.7,84.71,84.69,84.71,31949.0,75.9968,76.0058,75.9878,76.0058,31949.0
2021-12-30 13:05:00,84.7,84.71,84.69,84.7,83118.0,75.9968,76.0058,75.9878,75.9968,83118.0
2021-12-30 13:10:00,84.7,84.7,84.69,84.7,16211.0,75.9968,75.9968,75.9878,75.9968,16211.0
2021-12-30 13:15:00,84.7,84.7,84.69,84.7,83899.0,75.9968,75.9968,75.9878,75.9968,83899.0
2021-12-30 13:20:00,84.7,84.71,84.69,84.69,78513.0,75.9968,76.0058,75.9878,75.9878,78513.0
2021-12-30 13:25:00,84.7,84.7,84.69,84.7,29976.0,75.9968,75.9968,75.9878,75.9968,29976.0
2021-12-30 13:30:00,84.7,84.7,84.68,84.69,75469.0,75.9968,75.9968,75.9788,75.9878,75469.0
2021-12-30 13:35:00,84.69,84.71,84.68,84.7,62307.0,75.9878,76.0058,75.9788,75.9968,62307.0
2021-12-30 13:40:00,84.7,84.71,84.7,84.71,43263.0,75.9968,76.0058,75.9968,76.0058,43263.0
2021-12-30 13:45:00,84.71,84.72,84.7,84.71,72627.0,76.0058,76.0147,75.9968,76.0058,72627.0
2021-12-30 13:50:00,84.72,84.72,84.71,84.72,48322.0,76.0147,76.0147,76.0058,76.0147,48322.0
2021-12-30 13:55:00,84.72,84.73,84.71,84.72,197125.0,76.0147,76.0237,76.0058,76.0147,197125.0
2021-12-30 14:00:00,84.71,84.72,84.71,84.72,44177.0,76.0058,76.0147,76.0058,76.0147,44177.0
2021-12-30 14:05:00,84.72,84.72,84.7,84.71,72197.0,76.0147,76.0147,75.9968,76.0058,72197.0
2021-12-30 14:10:00,84.71,84.72,84.7,84.72,41494.0,76.0058,76.0147,75.9968,76.0147,41494.0
2021-12-30 14:15:00,84.72,84.72,84.71,84.72,86128.0,76.0147,76.0147,76.0058,76.0147,86128.0
2021-12-30 14:20:00,84.72,84.72,84.7,84.7,71035.0,76.0147,76.0147,75.9968,75.9968,71035.0
2021-12-30 14:25:00,84.71,84.72,84.7,84.71,129340.0,76.0058,76.0147,75.9968,76.0058,129340.0
2021-12-30 14:30:00,84.7,84.71,84.7,84.7,41310.0,75.9968,76.0058,75.9968,75.9968,41310.0
2021-12-30 14:35:00,84.7,84.71,84.69,84.71,59201.0,75.9968,76.0058,75.9878,76.0058,59201.0
2021-12-30 14:40:00,84.7,84.71,84.7,84.71,66412.0,75.9968,76.0058,75.9968,76.0058,66412.0
2021-12-30 14:45:00,84.7,84.73,84.7,84.73,92709.0,75.9968,76.0237,75.9968,76.0237,92709.0
2021-12-30 14:50:00,84.73,84.74,84.72,84.72,82825.0,76.0237,76.0327,76.0147,76.0147,82825.0
2021-12-30 14:55:00,84.73,84.74,84.72,84.73,108604.0,76.0237,76.0327,76.0147,76.0237,108604.0
2021-12-30 15:00:00,84.73,84.75,84.73,84.74,112555.0,76.0237,76.0416,76.0237,76.0327,112555.0
2021-12-30 15:05:00,84.73,84.76,84.73,84.76,63512.0,76.0237,76.0506,76.0237,76.0506,63512.0
2021-12-30 15:10:00,84.76,84.76,84.75,84.76,84964.0,76.0506,76.0506,76.0416,76.0506,84964.0
2021-12-30 15:15:00,84.76,84.76,84.75,84.76,93955.0,76.0506,76.0506,76.0416,76.0506,93955.0
2021-12-30 15:20:00,84.76,84.76,84.74,84.75,79225.0,76.0506,76.0506,76.0327,76.0416,79225.0
2021-12-30 15:25:00,84.74,84.75,84.74,84.75,83849.0,76.0327,76.0416,76.0327,76.0416,83849.0
2021-12-30 15:30:00,84.75,84.75,84.73,84.74,111385.0,76.0416,76.0416,76.0237,76.0327,111385.0
2021-12-30 15:35:00,84.73,84.75,84.73,84.75,228043.0,76.0237,76.0416,76.0237,76.0416,228043.0
2021-12-30 15:40:00,84.75,84.75,84.73,84.73,104637.0,76.0416,76.0416,76.0237,76.0237,104637.0
2021-12-30 15:45:00,84.73,84.75,84.72,84.75,76146.0,76.0237,76.0416,76.0147,76.0416,76146.0
2021-12-30 15:50:00,84.74,84.75,84.74,84.75,52998.0,76.0327,76.0416,76.0327,76.0416,52998.0
2021-12-30 15:55:00,84.75,84.79,84.74,84.77,197045.0,76.0416,76.0775,76.0327,76.0596,197045.0
2021-12-31 09:30:00,84.78,84.81,84.76,84.77,202818.0,76.0686,76.0955,76.0506,76.0596,202818.0
2021-12-31 09:35:00,84.77,84.77,84.74,84.76,100799.0,76.0596,76.0596,76.0327,76.0506,100799.0
2021-12-31 09:40:00,84.77,84.81,84.75,84.8,35711.0,76.0596,76.0955,76.0416,76.0865,35711.0
2021-12-31 09:45:00,84.81,84.82,84.78,84.79,37602.0,76.0955,76.1044,76.0686,76.0775,37602.0
2021-12-31 09:50:00,84.8,84.8,84.74,84.75,49815.0,76.0865,76.0865,76.0327,76.0416,49815.0
2021-12-31 09:55:00,84.75,84.76,84.73,84.76,59704.0,76.0416,76.0506,76.0237,76.0506,59704.0
2021-12-31 10:00:00,84.76,84.78,84.74,84.77,85595.0,76.0506,76.0686,76.0327,76.0596,85595.0
2021-12-31 10:05:00,84.77,84.77,84.75,84.77,55101.0,76.0596,76.0596,76.0416,76.0596,55101.0
2021-12-31 10:10:00,84.77,84.78,84.77,84.78,36523.0,76.0596,76.0686,76.0596,76.0686,36523.0
2021-12-31 10:15:00,84.77,84.8,84.77,84.79,87784.0,76.0596,76.0865,76.0596,76.0775,87784.0
2021-12-31 10:20:00,84.8,84.8,84.78,84.8,45584.0,76.0865,76.0865,76.0686,76.0865,45584.0
2021-12-31 10:25:00,84.8,84.82,84.79,84.8,64909.0,76.0865,76.1044,76.0775,76.0865,64909.0
2021-12-31 10:30:00,84.8,84.82,84.79,84.81,36358.0,76.0865,76.1044,76.0775,76.0955,36358.0
2021-12-31 10:35:00,84.81,84.83,84.8,84.83,41413.0,76.0955,76.1134,76.0865,76.1134,41413.0
2021-12-31 10:40:00,84.83,84.84,84.82,84.83,28842.0,76.1134,76.1224,76.1044,76.1134,28842.0
2021-12-31 10:45:00,84.82,84.84,84.82,84.84,45759.0,76.1044,76.1224,76.1044,76.1224,45759.0
2021-12-31 10:50:00,84.84,84.84,84.82,84.83,20559.0,76.1224,76.1224,76.1044,76.1134,20559.0
2021-12-31 10:55:00,84.83,84.86,84.83,84.84,57450.0,76.1134,76.1403,76.1134,76.1224,57450.0
2021-12-31 11:00:00,84.85,84.87,84.83,84.84,98863.0,76.1314,76.1493,76.1134,76.1224,98863.0
2021-12-31 11:05:00,84.84,84.84,84.81,84.81,45624.0,76.1224,76.1224,76.0955,76.0955,45624.0
2021-12-31 11:10:00,84.81,84.83,84.81,84.83,103576.0,76.0955,76.1134,76.0955,76.1134,103576.0
2021-12-31 11:15:00,84.83,84.83,84.8,84.81,63011.0,76.1134,76.1134,76.0865,76.0955,63011.0
2021-12-31 11:20:00,84.81,84.81,84.77,84.78,44201.0,76.0955,76.0955,76.0596,76.0686,44201.0
2021-12-31 11:25:00,84.78,84.78,84.75,84.77,240270.0,76.0686,76.0686,76.0416,76.0596,240270.0
2021-12-31 11:30:00,84.77,84.8,84.76,84.8,48929.0,76.0596,76.0865,76.0506,76.0865,48929.0
2021-12-31 11:35:00,84.8,84.81,84.78,84.8,55533.0,76.0865,76.0955,76.0686,76.0865,55533.0
2021-12-31 11:40:00,84.8,84.81,84.79,84.81,65333.0,76.0865,76.0955,76.0775,76.0955,65333.0
2021-12-31 11:45:00,84.8,84.81,84.8,84.81,26269.0,76.0865,76.0955,76.0865,76.0955,26269.0
2021-12-31 11:50:00,84.81,84.83,84.8,84.83,68443.0,76.0955,76.1134,76.0865,76.1134,68443.0
2021-12-31 11:55:00,84.83,84.83,84.81,84.81,35657.0,76.1134,76.1134,76.0955,76.0955,35657.0
2021-12-31 12:00:00,84.81,84.83,84.8,84.81,66998.0,76.0955,76.1134,76.0865,76.0955,66998.0
2021-12-31 12:05:00,84.81,84.83,84.8,84.83,36895.0,76.0955,76.1134,76.0865,76.1134,36895.0
2021-12-31 12:10:00,84.83,84.85,84.82,84.84,40744.0,76.1134,76.1314,76.1044,76.1224,40744.0
2021-12-31 12:15:00,84.84,84.86,84.83,84.85,51597.0,76.1224,76.1403,76.1134,76.1314,51597.0
2021-12-31 12:20:00,84.84,84.89,84.84,84.89,75549.0,76.1224,76.1673,76.1224,76.1673,75549.0
2021-12-31 12:25:00,84.89,84.89,84.87,84.88,247511.0,76.1673,76.1673,76.1493,76.1583,247511.0
2021-12-31 12:30:00,84.87,84.87,84.85,84.86,74556.0,76.1493,76.1493,76.1314,76.1403,74556.0
2021-12-31 12:35:00,84.86,84.86,84.85,84.85,84500.0,76.1403,76.1403,76.1314,76.1314,84500.0
2021-12-31 12:40:00,84.86,84.86,84.82,84.84,147884.0,76.1403,76.1403,76.1044,76.1224,147884.0
2021-12-31 12:45:00,84.83,84.87,84.83,84.86,110006.0,76.1134,76.1493,76.1134,76.1403,110006.0
2021-12-31 12:50:00,84.86,84.9,84.86,84.88,63614.0,76.1403,76.1762,76.1403,76.1583,63614.0
2021-12-31 12:55:00,84.9,84.91,84.87,84.89,239894.0,76.1762,76.1852,76.1493,76.1673,239894.0
2021-12-31 13:00:00,84.88,84.89,84.82,84.84,63867.0,76.1583,76.1673,76.1044,76.1224,63867.0
2021-12-31 13:05:00,84.84,84.86,84.81,84.81,132124.0,76.1224,76.1403,76.0955,76.0955,132124.0
2021-12-31 13:10:00,84.81,84.83,84.81,84.81,157798.0,76.0955,76.1134,76.0955,76.0955,157798.0
2021-12-31 13:15:00,84.81,84.83,84.8,84.83,61418.0,76.0955,76.1134,76.0865,76.1134,61418.0
2021-12-31 13:20:00,84.83,84.84,84.82,84.83,48688.0,76.1134,76.1224,76.1044,76.1134,48688.0
2021-12-31 13:25:00,84.83,84.84,84.82,84.83,24985.0,76.1134,76.1224,76.1044,76.1134,24985.0
2021-12-31 13:30:00,84.84,84.84,84.81,84.81,79732.0,76.1224,76.1224,76.0955,76.0955,79732.0
2021-12-31 13:35:00,84.81,84.83,84.81,84.83,110942.0,76.0955,76.1134,76.0955,76.1134,110942.0
2021-12-31 13:40:00,84.82,84.84,84.82,84.84,51369.0,76.1044,76.1224,76.1044,76.1224,51369.0
2021-12-31 13:45:00,84.83,84.84,84.82,84.83,22184.0,76.1134,76.1224,76.1044,76.1134,22184.0
2021-12-31 13:50:00,84.84,84.84,84.82,84.84,83005.0,76.1224,76.1224,76.1044,76.1224,83005.0
2021-12-31 13:55:00,84.84,84.85,84.81,84.83,122460.0,76.1224,76.1314,76.0955,76.1134,122460.0
2021-12-31 14:00:00,84.83,84.84,84.81,84.81,124997.0,76.1134,76.1224,76.0955,76.0955,124997.0
2021-12-31 14:05:00,84.81,84.83,84.8,84.81,41364.0,76.0955,76.1134,76.0865,76.0955,41364.0
2021-12-31 14:10:00,84.81,84.82,84.8,84.81,37297.0,76.0955,76.1044,76.0865,76.0955,37297.0
2021-12-31 14:15:00,84.81,84.82,84.8,84.82,20961.0,76.0955,76.1044,76.0865,76.1044,20961.0
2021-12-31 14:20:00,84.81,84.82,84.81,84.81,24718.0,76.0955,76.1044,76.0955,76.0955,24718.0
2021-12-31 14:25:00,84.81,84.82,84.79,84.8,181709.0,76.0955,76.1044,76.0775,76.0865,181709.0
2021-12-31 14:30:00,84.8,84.81,84.79,84.8,64424.0,76.0865,76.0955,76.0775,76.0865,64424.0
2021-12-31 14:35:00,84.81,84.81,84.8,84.81,76202.0,76.0955,76.0955,76.0865,76.0955,76202.0
2021-12-31 14:40:00,84.81,84.81,84.8,84.8,48375.0,76.0955,76.0955,76.0865,76.0865,48375.0
2021-12-31 14:45:00,84.81,84.81,84.79,84.79,44492.0,76.0955,76.0955,76.0775,76.0775,44492.0
2021-12-31 14:50:00,84.8,84.8,84.79,84.8,73922.0,76.0865,76.0865,76.0775,76.0865,73922.0
2021-12-31 14:55:00,84.8,84.8,84.78,84.78,61978.0,76.0865,76.0865,76.0686,76.0686,61978.0
2021-12-31 15:00:00,84.78,84.78,84.77,84.78,106587.0,76.0686,76.0686,76.0596,76.0686,106587.0
2021-12-31 15:05:00,84.78,84.78,84.77,84.78,56111.0,76.0686,76.0686,76.0596,76.0686,56111.0
2021-12-31 15:10:00,84.78,84.78,84.77,84.78,69184.0,76.0686,76.0686,76.0596,76.0686,69184.0
2021-12-31 15:15:00,84.78,84.78,84.77,84.78,47278.0,76.0686,76.0686,76.0596,76.0686,47278.0
2021-12-31 15:20:00,84.78,84.78,84.77,84.78,60541.0,76.0686,76.0686,76.0596,76.0686,60541.0
2021-12-31 15:25:00,84.78,84.78,84.77,84.78,48977.0,76.0686,76.0686,76.0596,76.0686,48977.0
2021-12-31 15:30:00,84.78,84.78,84.77,84.78,80168.0,76.0686,76.0686,76.0596,76.0686,80168.0
2021-12-31 15:35:00,84.78,84.78,84.77,84.78,45100.0,76.0686,76.0686,76.0596,76.0686,45100.0
2021-12-31 15:40:00,84.78,84.78,84.77,84.78,146842.0,76.0686,76.0686,76.0596,76.0686,146842.0
2021-12-31 15:45:00,84.77,84.78,84.77,84.78,62299.0,76.0596,76.0686,76.0596,76.0686,62299.0
2021-12-31 15:50:00,84.78,84.78,84.76,84.77,149774.0,76.0686,76.0686,76.0506,76.0596,149774.0
2021-12-31 15:55:00,84.77,84.77,84.73,84.73,251382.0,76.0596,76.0596,76.0237,76.0237,251382.0
2022-01-03 09:30:00,84.44,84.44,84.38,84.39,260458.0,75.7635,75.7635,75.7097,75.7186,260458.0
2022-01-03 09:35:00,84.39,84.41,84.37,84.41,131408.0,75.7186,75.7366,75.7007,75.7366,131408.0
2022-01-03 09:40:00,84.41,84.43,84.39,84.4,47385.0,75.7366,75.7545,75.7186,75.7276,47385.0
2022-01-03 09:45:00,84.4,84.43,84.39,84.42,75405.0,75.7276,75.7545,75.7186,75.7456,75405.0
2022-01-03 09:50:00,84.42,84.42,84.37,84.37,87692.0,75.7456,75.7456,75.7007,75.7007,87692.0
2022-01-03 09:55:00,84.37,84.37,84.33,84.34,99142.0,75.7007,75.7007,75.6648,75.6738,99142.0
2022-01-03 10:00:00,84.34,84.36,84.31,84.33,87856.0,75.6738,75.6917,75.6469,75.6648,87856.0
2022-01-03 10:05:00,84.32,84.37,84.32,84.37,68328.0,75.6558,75.7007,75.6558,75.7007,68328.0
2022-01-03 10:10:00,84.37,84.37,84.33,84.35,198014.0,75.7007,75.7007,75.6648,75.6827,198014.0
2022-01-03 10:15:00,84.35,84.38,84.34,84.38,323947.0,75.6827,75.7097,75.6738,75.7097,323947.0
2022-01-03 10:20:00,84.38,84.42,84.37,84.42,129913.0,75.7097,75.7456,75.7007,75.7456,129913.0
2022-01-03 10:25:00,84.41,84.42,84.37,84.38,121481.0,75.7366,75.7456,75.7007,75.7097,121481.0
2022-01-03 10:30:00,84.38,84.41,84.37,84.4,63591.0,75.7097,75.7366,75.7007,75.7276,63591.0
2022-01-03 10:35:00,84.4,84.41,84.39,84.41,115430.0,75.7276,75.7366,75.7186,75.7366,115430.0
2022-01-03 10:40:00,84.4,84.41,84.39,84.41,79386.0,75.7276,75.7366,75.7186,75.7366,79386.0
2022-01-03 10:45:00,84.4,84.41,84.37,84.4,73657.0,75.7276,75.7366,75.7007,75.7276,73657.0
2022-01-03 10:50:00,84.4,84.41,84.39,84.41,31763.0,75.7276,75.7366,75.7186,75.7366,31763.0
2022-01-03 10:55:00,84.4,84.41,84.37,84.38,42169.0,75.7276,75.7366,75.7007,75.7097,42169.0
2022-01-03 11:00:00,84.37,84.38,84.32,84.32,103093.0,75.7007,75.7097,75.6558,75.6558,103093.0
2022-01-03 11:05:00,84.31,84.32,84.29,84.31,108770.0,75.6469,75.6558,75.6289,75.6469,108770.0
2022-01-03 11:10:00,84.32,84.33,84.3,84.31,118059.0,75.6558,75.6648,75.6379,75.6469,118059.0
2022-01-03 11:15:00,84.31,84.32,84.31,84.31,50172.0,75.6469,75.6558,75.6469,75.6469,50172.0
2022-01-03 11:20:00,84.31,84.32,84.29,84.3,79843.0,75.6469,75.6558,75.6289,75.6379,79843.0
2022-01-03 11:25:00,84.3,84.32,84.29,84.31,63978.0,75.6379,75.6558,75.6289,75.6469,63978.0
2022-01-03 11:30:00,84.31,84.31,84.29,84.3,74148.0,75.6469,75.6469,75.6289,75.6379,74148.0
2022-01-03 11:35:00,84.3,84.33,84.3,84.33,36182.0,75.6379,75.6648,75.6379,75.6648,36182.0
2022-01-03 11:40:00,84.33,84.33,84.31,84.33,49177.0,75.6648,75.6648,75.6469,75.6648,49177.0
2022-01-03 11:45:00,84.33,84.34,84.31,84.33,80567.0,75.6648,75.6738,75.6469,75.6648,80567.0
2022-01-03 11:50:00,84.33,84.34,84.29,84.3,72881.0,75.6648,75.6738,75.6289,75.6379,72881.0
2022-01-03 11:55:00,84.3,84.3,84.28,84.3,106432.0,75.6379,75.6379,75.6199,75.6379,106432.0
2022-01-03 12:00:00,84.3,84.31,84.29,84.3,159964.0,75.6379,75.6469,75.6289,75.6379,159964.0
2022-01-03 12:05:00,84.3,84.3,84.28,84.29,30975.0,75.6379,75.6379,75.6199,75.6289,30975.0
2022-01-03 12:10:00,84.29,84.3,84.27,84.28,40434.0,75.6289,75.6379,75.611,75.6199,40434.0
2022-01-03 12:15:00,84.28,84.29,84.26,84.29,21204.0,75.6199,75.6289,75.602,75.6289,21204.0
2022-01-03 12:20:00,84.29,84.29,84.25,84.26,45987.0,75.6289,75.6289,75.593,75.602,45987.0
2022-01-03 12:25:00,84.26,84.29,84.25,84.28,41921.0,75.602,75.6289,75.593,75.6199,41921.0
2022-01-03 12:30:00,84.28,84.28,84.27,84.28,38856.0,75.6199,75.6199,75.611,75.6199,38856.0
2022-01-03 12:35:00,84.28,84.29,84.27,84.29,15427.0,75.6199,75.6289,75.611,75.6289,15427.0
2022-01-03 12:40:00,84.28,84.29,84.26,84.26,22133.0,75.6199,75.6289,75.602,75.602,22133.0
2022-01-03 12:45:00,84.26,84.27,84.24,84.25,30585.0,75.602,75.611,75.584,75.593,30585.0
2022-01-03 12:50:00,84.24,84.26,84.23,84.24,61630.0,75.584,75.602,75.5751,75.584,61630.0
2022-01-03 12:55:00,84.25,84.26,84.24,84.25,61577.0,75.593,75.602,75.584,75.593,61577.0
2022-01-03 13:00:00,84.25,84.26,84.25,84.26,23552.0,75.593,75.602,75.593,75.602,23552.0
2022-01-03 13:05:00,84.26,84.27,84.25,84.26,183281.0,75.602,75.611,75.593,75.602,183281.0
2022-01-03 13:10:00,84.27,84.27,84.25,84.26,49927.0,75.611,75.611,75.593,75.602,49927.0
2022-01-03 13:15:00,84.26,84.26,84.24,84.25,88928.0,75.602,75.602,75.584,75.593,88928.0
2022-01-03 13:20:00,84.24,84.25,84.23,84.25,42881.0,75.584,75.593,75.5751,75.593,42881.0
2022-01-03 13:25:00,84.25,84.25,84.23,84.23,68924.0,75.593,75.593,75.5751,75.5751,68924.0
2022-01-03 13:30:00,84.23,84.25,84.23,84.23,52296.0,75.5751,75.593,75.5751,75.5751,52296.0
2022-01-03 13:35:00,84.23,84.26,84.23,84.26,49491.0,75.5751,75.602,75.5751,75.602,49491.0
2022-01-03 13:40:00,84.26,84.26,84.24,84.25,37941.0,75.602,75.602,75.584,75.593,37941.0
2022-01-03 13:45:00,84.25,84.25,84.24,84.25,18955.0,75.593,75.593,75.584,75.593,18955.0
2022-01-03 13:50:00,84.25,84.25,84.24,84.25,47090.0,75.593,75.593,75.584,75.593,47090.0
2022-01-03 13:55:00,84.25,84.25,84.24,84.25,39126.0,75.593,75.593,75.584,75.593,39126.0
2022-01-03 14:00:00,84.24,84.25,84.23,84.23,67945.0,75.584,75.593,75.5751,75.5751,67945.0
2022-01-03 14:05:00,84.23,84.25,84.22,84.24,93148.0,75.5751,75.593,75.5661,75.584,93148.0
2022-01-03 14:10:00,84.25,84.25,84.24,84.25,66951.0,75.593,75.593,75.584,75.593,66951.0
2022-01-03 14:15:00,84.25,84.25,84.24,84.25,71902.0,75.593,75.593,75.584,75.593,71902.0
2022-01-03 14:20:00,84.25,84.25,84.24,84.24,48772.0,75.593,75.593,75.584,75.584,48772.0
2022-01-03 14:25:00,84.25,84.25,84.24,84.25,42867.0,75.593,75.593,75.584,75.593,42867.0
2022-01-03 14:30:00,84.25,84.25,84.24,84.25,88725.0,75.593,75.593,75.584,75.593,88725.0
2022-01-03 14:35:00,84.25,84.27,84.24,84.27,73734.0,75.593,75.611,75.584,75.611,73734.0
2022-01-03 14:40:00,84.27,84.27,84.26,84.26,37983.0,75.611,75.611,75.602,75.602,37983.0
2022-01-03 14:45:00,84.27,84.28,84.26,84.27,60281.0,75.611,75.6199,75.602,75.611,60281.0
2022-01-03 14:50:00,84.27,84.28,84.26,84.28,53766.0,75.611,75.6199,75.602,75.6199,53766.0
2022-01-03 14:55:00,84.28,84.28,84.25,84.25,219997.0,75.6199,75.6199,75.593,75.593,219997.0
2022-01-03 15:00:00,84.25,84.25,84.24,84.25,58219.0,75.593,75.593,75.584,75.593,58219.0
2022-01-03 15:05:00,84.24,84.25,84.23,84.24,88979.0,75.584,75.593,75.5751,75.584,88979.0
2022-01-03 15:10:00,84.23,84.25,84.23,84.25,156107.0,75.5751,75.593,75.5751,75.593,156107.0
2022-01-03 15:15:00,84.25,84.25,84.23,84.25,76622.0,75.593,75.593,75.5751,75.593,76622.0
2022-01-03 15:20:00,84.25,84.26,84.24,84.24,119948.0,75.593,75.602,75.584,75.584,119948.0
2022-01-03 15:25:00,84.24,84.25,84.24,84.25,65442.0,75.584,75.593,75.584,75.593,65442.0
2022-01-03 15:30:00,84.25,84.28,84.24,84.28,85050.0,75.593,75.6199,75.584,75.6199,85050.0
2022-01-03 15:35:00,84.28,84.29,84.26,84.27,364202.0,75.6199,75.6289,75.602,75.611,364202.0
2022-01-03 15:40:00,84.27,84.27,84.23,84.24,80118.0,75.611,75.611,75.5751,75.584,80118.0
2022-01-03 15:45:00,84.23,84.24,84.23,84.23,92994.0,75.5751,75.584,75.5751,75.5751,92994.0
2022-01-03 15:50:00,84.23,84.24,84.23,84.23,69207.0,75.5751,75.584,75.5751,75.5751,69207.0
2022-01-03 15:55:00,84.23,84.24,84.17,84.17,257225.0,75.5751,75.584,75.5212,75.5212,257225.0
2022-01-04 09:30:00,84.1,84.12,84.09,84.11,402078.0,75.4584,75.4764,75.4495,75.4674,402078.0
2022-01-04 09:35:00,84.1,84.14,84.1,84.1,241208.0,75.4584,75.4943,75.4584,75.4584,241208.0
2022-01-04 09:40:00,84.1,84.11,84.08,84.1,120775.0,75.4584,75.4674,75.4405,75.4584,120775.0
2022-01-04 09:45:00,84.1,84.12,84.09,84.09,66246.0,75.4584,75.4764,75.4495,75.4495,66246.0
2022-01-04 09:50:00,84.09,84.09,84.06,84.07,160863.0,75.4495,75.4495,75.4225,75.4315,160863.0
2022-01-04 09:55:00,84.08,84.11,84.07,84.11,173751.0,75.4405,75.4674,75.4315,75.4674,173751.0
2022-01-04 10:00:00,84.11,84.16,84.1,84.16,163745.0,75.4674,75.5123,75.4584,75.5123,163745.0
2022-01-04 10:05:00,84.15,84.15,84.06,84.07,74418.0,75.5033,75.5033,75.4225,75.4315,74418.0
2022-01-04 10:10:00,84.07,84.09,84.05,84.07,137108.0,75.4315,75.4495,75.4136,75.4315,137108.0
2022-01-04 10:15:00,84.07,84.11,84.05,84.09,106395.0,75.4315,75.4674,75.4136,75.4495,106395.0
2022-01-04 10:20:00,84.08,84.11,84.07,84.09,114124.0,75.4405,75.4674,75.4315,75.4495,114124.0
2022-01-04 10:25:00,84.08,84.13,84.07,84.11,77979.0,75.4405,75.4853,75.4315,75.4674,77979.0
2022-01-04 10:30:00,84.11,84.12,84.09,84.12,57955.0,75.4674,75.4764,75.4495,75.4764,57955.0
2022-01-04 10:35:00,84.13,84.14,84.12,84.12,91507.0,75.4853,75.4943,75.4764,75.4764,91507.0
2022-01-04 10:40:00,84.12,84.13,84.1,84.13,48433.0,75.4764,75.4853,75.4584,75.4853,48433.0
2022-01-04 10:45:00,84.13,84.13,84.09,84.11,69277.0,75.4853,75.4853,75.4495,75.4674,69277.0
2022-01-04 10:50:00,84.11,84.11,84.07,84.08,90751.0,75.4674,75.4674,75.4315,75.4405,90751.0
2022-01-04 10:55:00,84.07,84.1,84.06,84.06,232093.0,75.4315,75.4584,75.4225,75.4225,232093.0
2022-01-04 11:00:00,84.06,84.11,84.06,84.09,100328.0,75.4225,75.4674,75.4225,75.4495,100328.0
2022-01-04 11:05:00,84.08,84.08,84.05,84.06,111416.0,75.4405,75.4405,75.4136,75.4225,111416.0
2022-01-04 11:10:00,84.06,84.06,84.03,84.04,169423.0,75.4225,75.4225,75.3956,75.4046,169423.0
2022-01-04 11:15:00,84.04,84.05,84.02,84.04,91313.0,75.4046,75.4136,75.3867,75.4046,91313.0
2022-01-04 11:20:00,84.03,84.06,84.03,84.06,71019.0,75.3956,75.4225,75.3956,75.4225,71019.0
2022-01-04 11:25:00,84.06,84.06,84.04,84.05,143964.0,75.4225,75.4225,75.4046,75.4136,143964.0
2022-01-04 11:30:00,84.05,84.05,84.01,84.02,85631.0,75.4136,75.4136,75.3777,75.3867,85631.0
2022-01-04 11:35:00,84.01,84.03,84.01,84.02,125485.0,75.3777,75.3956,75.3777,75.3867,125485.0
2022-01-04 11:40:00,84.02,84.02,84.0,84.01,72850.0,75.3867,75.3867,75.3687,75.3777,72850.0
2022-01-04 11:45:00,84.01,84.03,84.0,84.03,84167.0,75.3777,75.3956,75.3687,75.3956,84167.0
2022-01-04 11:50:00,84.02,84.04,84.02,84.03,51866.0,75.3867,75.4046,75.3867,75.3956,51866.0
2022-01-04 11:55:00,84.03,84.04,84.03,84.04,61393.0,75.3956,75.4046,75.3956,75.4046,61393.0
2022-01-04 12:00:00,84.04,84.04,84.01,84.01,82898.0,75.4046,75.4046,75.3777,75.3777,82898.0
2022-01-04 12:05:00,84.02,84.03,84.01,84.03,64207.0,75.3867,75.3956,75.3777,75.3956,64207.0
2022-01-04 12:10:00,84.03,84.03,84.02,84.03,31207.0,75.3956,75.3956,75.3867,75.3956,31207.0
2022-01-04 12:15:00,84.03,84.03,84.01,84.02,35585.0,75.3956,75.3956,75.3777,75.3867,35585.0
2022-01-04 12:20:00,84.02,84.04,84.02,84.03,59718.0,75.3867,75.4046,75.3867,75.3956,59718.0
2022-01-04 12:25:00,84.04,84.04,84.03,84.03,23269.0,75.4046,75.4046,75.3956,75.3956,23269.0
2022-01-04 12:30:00,84.04,84.04,84.01,84.02,37217.0,75.4046,75.4046,75.3777,75.3867,37217.0
2022-01-04 12:35:00,84.02,84.03,84.01,84.03,43207.0,75.3867,75.3956,75.3777,75.3956,43207.0
2022-01-04 12:40:00,84.02,84.03,84.02,84.03,32390.0,75.3867,75.3956,75.3867,75.3956,32390.0
2022-01-04 12:45:00,84.03,84.04,84.02,84.04,62860.0,75.3956,75.4046,75.3867,75.4046,62860.0
2022-01-04 12:50:00,84.04,84.04,84.03,84.04,37929.0,75.4046,75.4046,75.3956,75.4046,37929.0
2022-01-04 12:55:00,84.04,84.04,84.03,84.04,20739.0,75.4046,75.4046,75.3956,75.4046,20739.0
2022-01-04 13:00:00,84.04,84.06,84.03,84.06,82061.0,75.4046,75.4225,75.3956,75.4225,82061.0
2022-01-04 13:05:00,84.06,84.06,84.05,84.06,39037.0,75.4225,75.4225,75.4136,75.4225,39037.0
2022-01-04 13:10:00,84.06,84.08,84.05,84.08,52681.0,75.4225,75.4405,75.4136,75.4405,52681.0
2022-01-04 13:15:00,84.08,84.09,84.07,84.08,167989.0,75.4405,75.4495,75.4315,75.4405,167989.0
2022-01-04 13:20:00,84.09,84.09,84.06,84.06,76204.0,75.4495,75.4495,75.4225,75.4225,76204.0
2022-01-04 13:25:00,84.06,84.07,84.05,84.06,101192.0,75.4225,75.4315,75.4136,75.4225,101192.0
2022-01-04 13:30:00,84.05,84.06,84.04,84.05,55279.0,75.4136,75.4225,75.4046,75.4136,55279.0
2022-01-04 13:35:00,84.05,84.06,84.04,84.06,53372.0,75.4136,75.4225,75.4046,75.4225,53372.0
2022-01-04 13:40:00,84.05,84.07,84.05,84.06,20492.0,75.4136,75.4315,75.4136,75.4225,20492.0
2022-01-04 13:45:00,84.07,84.07,84.04,84.05,28242.0,75.4315,75.4315,75.4046,75.4136,28242.0
2022-01-04 13:50:00,84.05,84.06,84.04,84.05,30095.0,75.4136,75.4225,75.4046,75.4136,30095.0
2022-01-04 13:55:00,84.06,84.08,84.05,84.07,22027.0,75.4225,75.4405,75.4136,75.4315,22027.0
2022-01-04 14:00:00,84.08,84.09,84.07,84.09,84734.0,75.4405,75.4495,75.4315,75.4495,84734.0
2022-01-04 14:05:00,84.08,84.1,84.08,84.09,64967.0,75.4405,75.4584,75.4405,75.4495,64967.0
2022-01-04 14:10:00,84.1,84.11,84.09,84.09,142375.0,75.4584,75.4674,75.4495,75.4495,142375.0
2022-01-04 14:15:00,84.09,84.1,84.07,84.08,64535.0,75.4495,75.4584,75.4315,75.4405,64535.0
2022-01-04 14:20:00,84.08,84.09,84.07,84.09,109166.0,75.4405,75.4495,75.4315,75.4495,109166.0
2022-01-04 14:25:00,84.09,84.1,84.08,84.09,115488.0,75.4495,75.4584,75.4405,75.4495,115488.0
2022-01-04 14:30:00,84.09,84.1,84.09,84.1,37368.0,75.4495,75.4584,75.4495,75.4584,37368.0
2022-01-04 14:35:00,84.1,84.13,84.09,84.12,38785.0,75.4584,75.4853,75.4495,75.4764,38785.0
2022-01-04 14:40:00,84.13,84.13,84.11,84.12,26629.0,75.4853,75.4853,75.4674,75.4764,26629.0
2022-01-04 14:45:00,84.12,84.12,84.07,84.08,96092.0,75.4764,75.4764,75.4315,75.4405,96092.0
2022-01-04 14:50:00,84.08,84.11,84.07,84.11,103060.0,75.4405,75.4674,75.4315,75.4674,103060.0
2022-01-04 14:55:00,84.1,84.12,84.09,84.09,56589.0,75.4584,75.4764,75.4495,75.4495,56589.0
2022-01-04 15:00:00,84.1,84.11,84.09,84.1,87157.0,75.4584,75.4674,75.4495,75.4584,87157.0
2022-01-04 15:05:00,84.1,84.1,84.08,84.09,46729.0,75.4584,75.4584,75.4405,75.4495,46729.0
2022-01-04 15:10:00,84.09,84.11,84.09,84.1,140745.0,75.4495,75.4674,75.4495,75.4584,140745.0
2022-01-04 15:15:00,84.1,84.11,84.1,84.11,44367.0,75.4584,75.4674,75.4584,75.4674,44367.0
2022-01-04 15:20:00,84.11,84.11,84.1,84.11,30942.0,75.4674,75.4674,75.4584,75.4674,30942.0
2022-01-04 15:25:00,84.11,84.13,84.1,84.13,84044.0,75.4674,75.4853,75.4584,75.4853,84044.0
2022-01-04 15:30:00,84.13,84.14,84.12,84.14,72562.0,75.4853,75.4943,75.4764,75.4943,72562.0
2022-01-04 15:35:00,84.14,84.14,84.13,84.14,59402.0,75.4943,75.4943,75.4853,75.4943,59402.0
2022-01-04 15:40:00,84.14,84.14,84.1,84.11,319446.0,75.4943,75.4943,75.4584,75.4674,319446.0
2022-01-04 15:45:00,84.11,84.13,84.11,84.13,132733.0,75.4674,75.4853,75.4674,75.4853,132733.0
2022-01-04 15:50:00,84.13,84.15,84.12,84.15,80709.0,75.4853,75.5033,75.4764,75.5033,80709.0
2022-01-04 15:55:00,84.15,84.18,84.14,84.17,118821.0,75.5033,75.5302,75.4943,75.5212,118821.0
2022-01-05 09:30:00,84.21,84.21,84.18,84.2,127766.0,75.5571,75.5571,75.5302,75.5482,127766.0
2022-01-05 09:35:00,84.19,84.2,84.18,84.19,120425.0,75.5392,75.5482,75.5302,75.5392,120425.0
2022-01-05 09:40:00,84.19,84.2,84.18,84.19,56730.0,75.5392,75.5482,75.5302,75.5392,56730.0
2022-01-05 09:45:00,84.19,84.19,84.17,84.18,37823.0,75.5392,75.5392,75.5212,75.5302,37823.0
2022-01-05 09:50:00,84.17,84.18,84.16,84.17,36916.0,75.5212,75.5302,75.5123,75.5212,36916.0
2022-01-05 09:55:00,84.17,84.19,84.17,84.17,57776.0,75.5212,75.5392,75.5212,75.5212,57776.0
2022-01-05 10:00:00,84.18,84.19,84.17,84.19,45827.0,75.5302,75.5392,75.5212,75.5392,45827.0
2022-01-05 10:05:00,84.18,84.19,84.15,84.16,51024.0,75.5302,75.5392,75.5033,75.5123,51024.0
2022-01-05 10:10:00,84.16,84.17,84.15,84.17,75772.0,75.5123,75.5212,75.5033,75.5212,75772.0
2022-01-05 10:15:00,84.17,84.19,84.16,84.19,67574.0,75.5212,75.5392,75.5123,75.5392,67574.0
2022-01-05 10:20:00,84.2,84.2,84.19,84.2,72884.0,75.5482,75.5482,75.5392,75.5482,72884.0
2022-01-05 10:25:00,84.19,84.2,84.18,84.18,86284.0,75.5392,75.5482,75.5302,75.5302,86284.0
2022-01-05 10:30:00,84.19,84.19,84.14,84.15,221174.0,75.5392,75.5392,75.4943,75.5033,221174.0
2022-01-05 10:35:00,84.15,84.18,84.14,84.17,388462.0,75.5033,75.5302,75.4943,75.5212,388462.0
2022-01-05 10:40:00,84.18,84.19,84.16,84.16,51774.0,75.5302,75.5392,75.5123,75.5123,51774.0
2022-01-05 10:45:00,84.16,84.16,84.12,84.12,14435.0,75.5123,75.5123,75.4764,75.4764,14435.0
2022-01-05 10:50:00,84.13,84.14,84.12,84.14,63269.0,75.4853,75.4943,75.4764,75.4943,63269.0
2022-01-05 10:55:00,84.14,84.15,84.11,84.14,84365.0,75.4943,75.5033,75.4674,75.4943,84365.0
2022-01-05 11:00:00,84.13,84.14,84.11,84.13,38168.0,75.4853,75.4943,75.4674,75.4853,38168.0
2022-01-05 11:05:00,84.13,84.14,84.11,84.12,23085.0,75.4853,75.4943,75.4674,75.4764,23085.0
2022-01-05 11:10:00,84.12,84.12,84.09,84.1,155119.0,75.4764,75.4764,75.4495,75.4584,155119.0
2022-01-05 11:15:00,84.1,84.1,84.07,84.08,102753.0,75.4584,75.4584,75.4315,75.4405,102753.0
2022-01-05 11:20:00,84.08,84.09,84.05,84.06,76664.0,75.4405,75.4495,75.4136,75.4225,76664.0
2022-01-05 11:25:00,84.07,84.08,84.05,84.06,111095.0,75.4315,75.4405,75.4136,75.4225,111095.0
2022-01-05 11:30:00,84.06,84.07,84.04,84.06,56942.0,75.4225,75.4315,75.4046,75.4225,56942.0
2022-01-05 11:35:00,84.06,84.08,84.05,84.08,90390.0,75.4225,75.4405,75.4136,75.4405,90390.0
2022-01-05 11:40:00,84.07,84.08,84.04,84.06,86072.0,75.4315,75.4405,75.4046,75.4225,86072.0
2022-01-05 11:45:00,84.05,84.06,84.02,84.04,72708.0,75.4136,75.4225,75.3867,75.4046,72708.0
2022-01-05 11:50:00,84.04,84.06,84.03,84.05,89776.0,75.4046,75.4225,75.3956,75.4136,89776.0
2022-01-05 11:55:00,84.06,84.07,84.05,84.06,49038.0,75.4225,75.4315,75.4136,75.4225,49038.0
2022-01-05 12:00:00,84.05,84.06,84.04,84.06,46275.0,75.4136,75.4225,75.4046,75.4225,46275.0
2022-01-05 12:05:00,84.06,84.06,84.04,84.05,34445.0,75.4225,75.4225,75.4046,75.4136,34445.0
2022-01-05 12:10:00,84.05,84.06,84.03,84.03,18733.0,75.4136,75.4225,75.3956,75.3956,18733.0
2022-01-05 12:15:00,84.04,84.05,84.03,84.04,19500.0,75.4046,75.4136,75.3956,75.4046,19500.0
2022-01-05 12:20:00,84.04,84.05,84.02,84.03,61306.0,75.4046,75.4136,75.3867,75.3956,61306.0
2022-01-05 12:25:00,84.03,84.03,84.01,84.02,22103.0,75.3956,75.3956,75.3777,75.3867,22103.0
2022-01-05 12:30:00,84.02,84.03,84.01,84.03,262932.0,75.3867,75.3956,75.3777,75.3956,262932.0
2022-01-05 12:35:00,84.03,84.04,84.01,84.03,67731.0,75.3956,75.4046,75.3777,75.3956,67731.0
2022-01-05 12:40:00,84.03,84.03,84.01,84.02,92626.0,75.3956,75.3956,75.3777,75.3867,92626.0
2022-01-05 12:45:00,84.02,84.03,84.01,84.03,97613.0,75.3867,75.3956,75.3777,75.3956,97613.0
2022-01-05 12:50:00,84.03,84.04,84.03,84.04,29948.0,75.3956,75.4046,75.3956,75.4046,29948.0
2022-01-05 12:55:00,84.04,84.05,84.03,84.04,42120.0,75.4046,75.4136,75.3956,75.4046,42120.0
2022-01-05 13:00:00,84.03,84.04,84.03,84.03,14432.0,75.3956,75.4046,75.3956,75.3956,14432.0
2022-01-05 13:05:00,84.04,84.05,84.03,84.04,23638.0,75.4046,75.4136,75.3956,75.4046,23638.0
2022-01-05 13:10:00,84.04,84.05,84.03,84.05,24091.0,75.4046,75.4136,75.3956,75.4136,24091.0
2022-01-05 13:15:00,84.05,84.05,84.03,84.04,17242.0,75.4136,75.4136,75.3956,75.4046,17242.0
2022-01-05 13:20:00,84.04,84.04,84.03,84.04,45935.0,75.4046,75.4046,75.3956,75.4046,45935.0
2022-01-05 13:25:00,84.04,84.05,84.04,84.05,28816.0,75.4046,75.4136,75.4046,75.4136,28816.0
2022-01-05 13:30:00,84.04,84.05,84.04,84.05,32805.0,75.4046,75.4136,75.4046,75.4136,32805.0
2022-01-05 13:35:00,84.05,84.06,84.04,84.05,51421.0,75.4136,75.4225,75.4046,75.4136,51421.0
2022-01-05 13:40:00,84.06,84.06,84.05,84.05,53000.0,75.4225,75.4225,75.4136,75.4136,53000.0
2022-01-05 13:45:00,84.06,84.06,84.04,84.05,33967.0,75.4225,75.4225,75.4046,75.4136,33967.0
2022-01-05 13:50:00,84.05,84.05,84.03,84.04,33737.0,75.4136,75.4136,75.3956,75.4046,33737.0
2022-01-05 13:55:00,84.03,84.04,84.01,84.02,61089.0,75.3956,75.4046,75.3777,75.3867,61089.0
2022-01-05 14:00:00,84.02,84.04,83.96,83.97,196989.0,75.3867,75.4046,75.3328,75.3418,196989.0
2022-01-05 14:05:00,83.97,83.99,83.92,83.95,264004.0,75.3418,75.3597,75.2969,75.3238,264004.0
2022-01-05 14:10:00,83.95,83.96,83.89,83.92,150544.0,75.3238,75.3328,75.27,75.2969,150544.0
2022-01-05 14:15:00,83.92,83.95,83.91,83.94,207199.0,75.2969,75.3238,75.288,75.3149,207199.0
2022-01-05 14:20:00,83.95,83.95,83.91,83.92,189922.0,75.3238,75.3238,75.288,75.2969,189922.0
2022-01-05 14:25:00,83.92,83.98,83.92,83.98,202539.0,75.2969,75.3508,75.2969,75.3508,202539.0
2022-01-05 14:30:00,83.98,83.98,83.92,83.92,58304.0,75.3508,75.3508,75.2969,75.2969,58304.0
2022-01-05 14:35:00,83.93,83.95,83.91,83.94,48230.0,75.3059,75.3238,75.288,75.3149,48230.0
2022-01-05 14:40:00,83.93,83.94,83.92,83.92,72959.0,75.3059,75.3149,75.2969,75.2969,72959.0
2022-01-05 14:45:00,83.92,83.94,83.91,83.92,112324.0,75.2969,75.3149,75.288,75.2969,112324.0
2022-01-05 14:50:00,83.92,83.93,83.9,83.91,327105.0,75.2969,75.3059,75.279,75.288,327105.0
2022-01-05 14:55:00,83.91,83.92,83.89,83.9,179197.0,75.288,75.2969,75.27,75.279,179197.0
2022-01-05 15:00:00,83.9,83.91,83.88,83.9,64258.0,75.279,75.288,75.261,75.279,64258.0
2022-01-05 15:05:00,83.92,83.93,83.9,83.91,48931.0,75.2969,75.3059,75.279,75.288,48931.0
2022-01-05 15:10:00,83.91,83.91,83.89,83.9,38828.0,75.288,75.288,75.27,75.279,38828.0
2022-01-05 15:15:00,83.9,83.9,83.87,83.88,29123.0,75.279,75.279,75.2521,75.261,29123.0
2022-01-05 15:20:00,83.88,83.92,83.88,83.91,86151.0,75.261,75.2969,75.261,75.288,86151.0
2022-01-05 15:25:00,83.92,83.92,83.88,83.89,60428.0,75.2969,75.2969,75.261,75.27,60428.0
2022-01-05 15:30:00,83.9,83.9,83.87,83.88,78946.0,75.279,75.279,75.2521,75.261,78946.0
2022-01-05 15:35:00,83.88,83.88,83.86,83.88,61782.0,75.261,75.261,75.2431,75.261,61782.0
2022-01-05 15:40:00,83.87,83.89,83.87,83.89,69560.0,75.2521,75.27,75.2521,75.27,69560.0
2022-01-05 15:45:00,83.88,83.9,83.87,83.9,65707.0,75.261,75.279,75.2521,75.279,65707.0
2022-01-05 15:50:00,83.89,83.9,83.88,83.9,65173.0,75.27,75.279,75.261,75.279,65173.0
2022-01-05 15:55:00,83.9,83.9,83.88,83.89,169988.0,75.279,75.279,75.261,75.27,169988.0
2022-01-06 09:30:00,83.75,83.78,83.73,83.75,173867.0,75.1444,75.1713,75.1265,75.1444,173867.0
2022-01-06 09:35:00,83.76,83.77,83.73,83.73,115323.0,75.1534,75.1623,75.1265,75.1265,115323.0
2022-01-06 09:40:00,83.74,83.75,83.7,83.75,85308.0,75.1354,75.1444,75.0995,75.1444,85308.0
2022-01-06 09:45:00,83.75,83.75,83.73,83.75,57741.0,75.1444,75.1444,75.1265,75.1444,57741.0
2022-01-06 09:50:00,83.75,83.78,83.74,83.75,108857.0,75.1444,75.1713,75.1354,75.1444,108857.0
2022-01-06 09:55:00,83.76,83.77,83.73,83.73,91487.0,75.1534,75.1623,75.1265,75.1265,91487.0
2022-01-06 10:00:00,83.74,83.78,83.71,83.73,299594.0,75.1354,75.1713,75.1085,75.1265,299594.0
2022-01-06 10:05:00,83.72,83.76,83.68,83.68,82126.0,75.1175,75.1534,75.0816,75.0816,82126.0
2022-01-06 10:10:00,83.69,83.72,83.68,83.71,154346.0,75.0906,75.1175,75.0816,75.1085,154346.0
2022-01-06 10:15:00,83.71,83.75,83.7,83.75,52526.0,75.1085,75.1444,75.0995,75.1444,52526.0
2022-01-06 10:20:00,83.75,83.75,83.71,83.72,40632.0,75.1444,75.1444,75.1085,75.1175,40632.0
2022-01-06 10:25:00,83.72,83.75,83.71,83.74,17162.0,75.1175,75.1444,75.1085,75.1354,17162.0
2022-01-06 10:30:00,83.74,83.75,83.71,83.74,70311.0,75.1354,75.1444,75.1085,75.1354,70311.0
2022-01-06 10:35:00,83.73,83.74,83.72,83.74,92128.0,75.1265,75.1354,75.1175,75.1354,92128.0
2022-01-06 10:40:00,83.73,83.77,83.73,83.77,78535.0,75.1265,75.1623,75.1265,75.1623,78535.0
2022-01-06 10:45:00,83.77,83.77,83.74,83.75,120391.0,75.1623,75.1623,75.1354,75.1444,120391.0
2022-01-06 10:50:00,83.75,83.76,83.73,83.73,51082.0,75.1444,75.1534,75.1265,75.1265,51082.0
2022-01-06 10:55:00,83.73,83.74,83.71,83.73,121125.0,75.1265,75.1354,75.1085,75.1265,121125.0
2022-01-06 11:00:00,83.73,83.74,83.71,83.72,65954.0,75.1265,75.1354,75.1085,75.1175,65954.0
2022-01-06 11:05:00,83.72,83.73,83.71,83.72,71380.0,75.1175,75.1265,75.1085,75.1175,71380.0
2022-01-06 11:10:00,83.72,83.74,83.71,83.73,64713.0,75.1175,75.1354,75.1085,75.1265,64713.0
2022-01-06 11:15:00,83.73,83.73,83.71,83.72,20532.0,75.1265,75.1265,75.1085,75.1175,20532.0
2022-01-06 11:20:00,83.72,83.72,83.7,83.72,72569.0,75.1175,75.1175,75.0995,75.1175,72569.0
2022-01-06 11:25:00,83.72,83.75,83.71,83.75,57237.0,75.1175,75.1444,75.1085,75.1444,57237.0
2022-01-06 11:30:00,83.75,83.76,83.73,83.73,190683.0,75.1444,75.1534,75.1265,75.1265,190683.0
2022-01-06 11:35:00,83.73,83.74,83.72,83.73,83725.0,75.1265,75.1354,75.1175,75.1265,83725.0
2022-01-06 11:40:00,83.73,83.74,83.72,83.73,132011.0,75.1265,75.1354,75.1175,75.1265,132011.0
2022-01-06 11:45:00,83.74,83.75,83.71,83.72,56796.0,75.1354,75.1444,75.1085,75.1175,56796.0
2022-01-06 11:50:00,83.71,83.73,83.7,83.72,53250.0,75.1085,75.1265,75.0995,75.1175,53250.0
2022-01-06 11:55:00,83.72,83.72,83.7,83.7,95169.0,75.1175,75.1175,75.0995,75.0995,95169.0
2022-01-06 12:00:00,83.7,83.7,83.69,83.7,44495.0,75.0995,75.0995,75.0906,75.0995,44495.0
2022-01-06 12:05:00,83.7,83.73,83.69,83.71,89228.0,75.0995,75.1265,75.0906,75.1085,89228.0
2022-01-06 12:10:00,83.72,83.74,83.71,83.74,40866.0,75.1175,75.1354,75.1085,75.1354,40866.0
2022-01-06 12:15:00,83.73,83.75,83.73,83.74,28350.0,75.1265,75.1444,75.1265,75.1354,28350.0
2022-01-06 12:20:00,83.73,83.75,83.73,83.74,45866.0,75.1265,75.1444,75.1265,75.1354,45866.0
2022-01-06 12:25:00,83.75,83.75,83.73,83.75,32880.0,75.1444,75.1444,75.1265,75.1444,32880.0
2022-01-06 12:30:00,83.74,83.78,83.74,83.78,33033.0,75.1354,75.1713,75.1354,75.1713,33033.0
2022-01-06 12:35:00,83.78,83.79,83.76,83.79,310900.0,75.1713,75.1803,75.1534,75.1803,310900.0
2022-01-06 12:40:00,83.78,83.79,83.75,83.77,62334.0,75.1713,75.1803,75.1444,75.1623,62334.0
2022-01-06 12:45:00,83.77,83.78,83.76,83.76,24505.0,75.1623,75.1713,75.1534,75.1534,24505.0
2022-01-06 12:50:00,83.77,83.8,83.76,83.79,40711.0,75.1623,75.1893,75.1534,75.1803,40711.0
2022-01-06 12:55:00,83.8,83.81,83.78,83.79,37022.0,75.1893,75.1982,75.1713,75.1803,37022.0
2022-01-06 13:00:00,83.79,83.8,83.78,83.79,26320.0,75.1803,75.1893,75.1713,75.1803,26320.0
2022-01-06 13:05:00,83.8,83.81,83.78,83.8,40449.0,75.1893,75.1982,75.1713,75.1893,40449.0
2022-01-06 13:10:00,83.79,83.8,83.78,83.79,46097.0,75.1803,75.1893,75.1713,75.1803,46097.0
2022-01-06 13:15:00,83.78,83.79,83.77,83.78,78846.0,75.1713,75.1803,75.1623,75.1713,78846.0
2022-01-06 13:20:00,83.79,83.8,83.78,83.8,49676.0,75.1803,75.1893,75.1713,75.1893,49676.0
2022-01-06 13:25:00,83.8,83.8,83.78,83.79,18037.0,75.1893,75.1893,75.1713,75.1803,18037.0
2022-01-06 13:30:00,83.78,83.8,83.77,83.78,62395.0,75.1713,75.1893,75.1623,75.1713,62395.0
2022-01-06 13:35:00,83.78,83.79,83.77,83.79,72810.0,75.1713,75.1803,75.1623,75.1803,72810.0
2022-01-06 13:40:00,83.79,83.79,83.76,83.77,33615.0,75.1803,75.1803,75.1534,75.1623,33615.0
2022-01-06 13:45:00,83.77,83.79,83.76,83.79,55366.0,75.1623,75.1803,75.1534,75.1803,55366.0
2022-01-06 13:50:00,83.79,83.81,83.78,83.79,38280.0,75.1803,75.1982,75.1713,75.1803,38280.0
2022-01-06 13:55:00,83.8,83.8,83.78,83.79,27436.0,75.1893,75.1893,75.1713,75.1803,27436.0
2022-01-06 14:00:00,83.79,83.8,83.78,83.79,26895.0,75.1803,75.1893,75.1713,75.1803,26895.0
2022-01-06 14:05:00,83.79,83.82,83.78,83.81,80703.0,75.1803,75.2072,75.1713,75.1982,80703.0
2022-01-06 14:10:00,83.81,83.82,83.8,83.8,71513.0,75.1982,75.2072,75.1893,75.1893,71513.0
2022-01-06 14:15:00,83.8,83.81,83.79,83.81,37044.0,75.1893,75.1982,75.1803,75.1982,37044.0
2022-01-06 14:20:00,83.81,83.81,83.79,83.8,37129.0,75.1982,75.1982,75.1803,75.1893,37129.0
2022-01-06 14:25:00,83.8,83.8,83.78,83.8,174506.0,75.1893,75.1893,75.1713,75.1893,174506.0
2022-01-06 14:30:00,83.8,83.8,83.77,83.78,42018.0,75.1893,75.1893,75.1623,75.1713,42018.0
2022-01-06 14:35:00,83.78,83.78,83.77,83.78,39941.0,75.1713,75.1713,75.1623,75.1713,39941.0
2022-01-06 14:40:00,83.77,83.78,83.76,83.77,57518.0,75.1623,75.1713,75.1534,75.1623,57518.0
2022-01-06 14:45:00,83.77,83.78,83.77,83.78,53540.0,75.1623,75.1713,75.1623,75.1713,53540.0
2022-01-06 14:50:00,83.77,83.79,83.77,83.78,111986.0,75.1623,75.1803,75.1623,75.1713,111986.0
2022-01-06 14:55:00,83.78,83.79,83.76,83.77,57097.0,75.1713,75.1803,75.1534,75.1623,57097.0
2022-01-06 15:00:00,83.77,83.77,83.76,83.77,39053.0,75.1623,75.1623,75.1534,75.1623,39053.0
2022-01-06 15:05:00,83.77,83.79,83.76,83.79,60210.0,75.1623,75.1803,75.1534,75.1803,60210.0
2022-01-06 15:10:00,83.79,83.79,83.78,83.79,75956.0,75.1803,75.1803,75.1713,75.1803,75956.0
2022-01-06 15:15:00,83.8,83.8,83.78,83.8,95566.0,75.1893,75.1893,75.1713,75.1893,95566.0
2022-01-06 15:20:00,83.79,83.8,83.79,83.79,30059.0,75.1803,75.1893,75.1803,75.1803,30059.0
2022-01-06 15:25:00,83.79,83.8,83.78,83.79,125506.0,75.1803,75.1893,75.1713,75.1803,125506.0
2022-01-06 15:30:00,83.79,83.79,83.77,83.77,42318.0,75.1803,75.1803,75.1623,75.1623,42318.0
2022-01-06 15:35:00,83.78,83.79,83.77,83.78,79228.0,75.1713,75.1803,75.1623,75.1713,79228.0
2022-01-06 15:40:00,83.79,83.8,83.78,83.8,42709.0,75.1803,75.1893,75.1713,75.1893,42709.0
2022-01-06 15:45:00,83.8,83.81,83.79,83.8,59600.0,75.1893,75.1982,75.1803,75.1893,59600.0
2022-01-06 15:50:00,83.8,83.81,83.79,83.81,29921.0,75.1893,75.1982,75.1803,75.1982,29921.0
2022-01-06 15:55:00,83.81,83.81,83.78,83.8,32841.0,75.1982,75.1982,75.1713,75.1893,32841.0
2022-01-07 09:30:00,83.71,83.72,83.68,83.7,168735.0,75.1085,75.1175,75.0816,75.0995,168735.0
2022-01-07 09:35:00,83.7,83.72,83.68,83.7,141232.0,75.0995,75.1175,75.0816,75.0995,141232.0
2022-01-07 09:40:00,83.7,83.71,83.67,83.67,31949.0,75.0995,75.1085,75.0726,75.0726,31949.0
2022-01-07 09:45:00,83.68,83.69,83.63,83.63,88159.0,75.0816,75.0906,75.0367,75.0367,88159.0
2022-01-07 09:50:00,83.62,83.63,83.6,83.63,167796.0,75.0278,75.0367,75.0098,75.0367,167796.0
2022-01-07 09:55:00,83.62,83.65,83.61,83.64,94288.0,75.0278,75.0547,75.0188,75.0457,94288.0
2022-01-07 10:00:00,83.64,83.66,83.63,83.63,136381.0,75.0457,75.0636,75.0367,75.0367,136381.0
2022-01-07 10:05:00,83.64,83.65,83.63,83.65,30755.0,75.0457,75.0547,75.0367,75.0547,30755.0
2022-01-07 10:10:00,83.65,83.66,83.62,83.63,53729.0,75.0547,75.0636,75.0278,75.0367,53729.0
2022-01-07 10:15:00,83.63,83.67,83.61,83.67,217515.0,75.0367,75.0726,75.0188,75.0726,217515.0
2022-01-07 10:20:00,83.67,83.69,83.65,83.66,131071.0,75.0726,75.0906,75.0547,75.0636,131071.0
2022-01-07 10:25:00,83.66,83.66,83.62,83.63,35922.0,75.0636,75.0636,75.0278,75.0367,35922.0
2022-01-07 10:30:00,83.63,83.63,83.6,83.61,40883.0,75.0367,75.0367,75.0098,75.0188,40883.0
2022-01-07 10:35:00,83.61,83.61,83.57,83.57,56001.0,75.0188,75.0188,74.9829,74.9829,56001.0
2022-01-07 10:40:00,83.56,83.57,83.51,83.53,94318.0,74.9739,74.9829,74.9291,74.947,94318.0
2022-01-07 10:45:00,83.53,83.55,83.52,83.55,53666.0,74.947,74.9649,74.938,74.9649,53666.0
2022-01-07 10:50:00,83.54,83.55,83.53,83.55,107168.0,74.956,74.9649,74.947,74.9649,107168.0
2022-01-07 10:55:00,83.55,83.55,83.52,83.53,48072.0,74.9649,74.9649,74.938,74.947,48072.0
2022-01-07 11:00:00,83.53,83.57,83.52,83.56,98494.0,74.947,74.9829,74.938,74.9739,98494.0
2022-01-07 11:05:00,83.57,83.57,83.55,83.56,139810.0,74.9829,74.9829,74.9649,74.9739,139810.0
2022-01-07 11:10:00,83.56,83.56,83.5,83.52,110409.0,74.9739,74.9739,74.9201,74.938,110409.0
2022-01-07 11:15:00,83.52,83.52,83.5,83.51,45041.0,74.938,74.938,74.9201,74.9291,45041.0
2022-01-07 11:20:00,83.5,83.5,83.45,83.48,46201.0,74.9201,74.9201,74.8752,74.9021,46201.0
2022-01-07 11:25:00,83.48,83.49,83.46,83.47,70786.0,74.9021,74.9111,74.8842,74.8932,70786.0
2022-01-07 11:30:00,83.48,83.49,83.44,83.45,59084.0,74.9021,74.9111,74.8662,74.8752,59084.0
2022-01-07 11:35:00,83.46,83.48,83.46,83.48,64098.0,74.8842,74.9021,74.8842,74.9021,64098.0
2022-01-07 11:40:00,83.48,83.51,83.47,83.5,69175.0,74.9021,74.9291,74.8932,74.9201,69175.0
2022-01-07 11:45:00,83.5,83.5,83.47,83.48,87734.0,74.9201,74.9201,74.8932,74.9021,87734.0
2022-01-07 11:50:00,83.49,83.51,83.48,83.51,162930.0,74.9111,74.9291,74.9021,74.9291,162930.0
2022-01-07 11:55:00,83.51,83.53,83.49,83.52,233132.0,74.9291,74.947,74.9111,74.938,233132.0
2022-01-07 12:00:00,83.52,83.54,83.51,83.52,107368.0,74.938,74.956,74.9291,74.938,107368.0
2022-01-07 12:05:00,83.53,83.54,83.51,83.52,34631.0,74.947,74.956,74.9291,74.938,34631.0
2022-01-07 12:10:00,83.52,83.52,83.5,83.52,115984.0,74.938,74.938,74.9201,74.938,115984.0
2022-01-07 12:15:00,83.52,83.53,83.5,83.52,95324.0,74.938,74.947,74.9201,74.938,95324.0
2022-01-07 12:20:00,83.53,83.54,83.51,83.52,45689.0,74.947,74.956,74.9291,74.938,45689.0
2022-01-07 12:25:00,83.52,83.52,83.51,83.52,77536.0,74.938,74.938,74.9291,74.938,77536.0
2022-01-07 12:30:00,83.51,83.52,83.49,83.5,107311.0,74.9291,74.938,74.9111,74.9201,107311.0
2022-01-07 12:35:00,83.51,83.52,83.5,83.51,33129.0,74.9291,74.938,74.9201,74.9291,33129.0
2022-01-07 12:40:00,83.51,83.54,83.5,83.54,48235.0,74.9291,74.956,74.9201,74.956,48235.0
2022-01-07 12:45:00,83.54,83.56,83.53,83.56,36334.0,74.956,74.9739,74.947,74.9739,36334.0
2022-01-07 12:50:00,83.56,83.56,83.54,83.56,44727.0,74.9739,74.9739,74.956,74.9739,44727.0
2022-01-07 12:55:00,83.55,83.58,83.55,83.58,31271.0,74.9649,74.9919,74.9649,74.9919,31271.0
2022-01-07 13:00:00,83.58,83.58,83.56,83.58,32862.0,74.9919,74.9919,74.9739,74.9919,32862.0
2022-01-07 13:05:00,83.58,83.59,83.57,83.59,45252.0,74.9919,75.0008,74.9829,75.0008,45252.0
2022-01-07 13:10:00,83.59,83.61,83.59,83.61,36740.0,75.0008,75.0188,75.0008,75.0188,36740.0
2022-01-07 13:15:00,83.61,83.61,83.6,83.61,28808.0,75.0188,75.0188,75.0098,75.0188,28808.0
2022-01-07 13:20:00,83.61,83.61,83.58,83.59,52303.0,75.0188,75.0188,74.9919,75.0008,52303.0
2022-01-07 13:25:00,83.59,83.62,83.58,83.61,61248.0,75.0008,75.0278,74.9919,75.0188,61248.0
2022-01-07 13:30:00,83.61,83.64,83.6,83.64,65322.0,75.0188,75.0457,75.0098,75.0457,65322.0
2022-01-07 13:35:00,83.64,83.64,83.62,83.64,52253.0,75.0457,75.0457,75.0278,75.0457,52253.0
2022-01-07 13:40:00,83.64,83.64,83.63,83.64,32844.0,75.0457,75.0457,75.0367,75.0457,32844.0
2022-01-07 13:45:00,83.64,83.65,83.63,83.63,30537.0,75.0457,75.0547,75.0367,75.0367,30537.0
2022-01-07 13:50:00,83.64,83.64,83.62,83.62,32511.0,75.0457,75.0457,75.0278,75.0278,32511.0
2022-01-07 13:55:00,83.62,83.64,83.61,83.63,44594.0,75.0278,75.0457,75.0188,75.0367,44594.0
2022-01-07 14:00:00,83.63,83.64,83.61,83.62,16587.0,75.0367,75.0457,75.0188,75.0278,16587.0
2022-01-07 14:05:00,83.62,83.62,83.6,83.61,45459.0,75.0278,75.0278,75.0098,75.0188,45459.0
2022-01-07 14:10:00,83.61,83.63,83.61,83.63,31488.0,75.0188,75.0367,75.0188,75.0367,31488.0
2022-01-07 14:15:00,83.63,83.63,83.61,83.62,90544.0,75.0367,75.0367,75.0188,75.0278,90544.0
2022-01-07 14:20:00,83.62,83.62,83.6,83.61,70231.0,75.0278,75.0278,75.0098,75.0188,70231.0
2022-01-07 14:25:00,83.61,83.61,83.6,83.61,34938.0,75.0188,75.0188,75.0098,75.0188,34938.0
2022-01-07 14:30:00,83.61,83.62,83.6,83.62,19675.0,75.0188,75.0278,75.0098,75.0278,19675.0
2022-01-07 14:35:00,83.62,83.62,83.59,83.6,20769.0,75.0278,75.0278,75.0008,75.0098,20769.0
2022-01-07 14:40:00,83.59,83.6,83.58,83.59,68354.0,75.0008,75.0098,74.9919,75.0008,68354.0
2022-01-07 14:45:00,83.59,83.59,83.57,83.58,49495.0,75.0008,75.0008,74.9829,74.9919,49495.0
2022-01-07 14:50:00,83.58,83.59,83.57,83.58,69506.0,74.9919,75.0008,74.9829,74.9919,69506.0
2022-01-07 14:55:00,83.58,83.59,83.57,83.58,84237.0,74.9919,75.0008,74.9829,74.9919,84237.0
2022-01-07 15:00:00,83.58,83.61,83.58,83.6,97970.0,74.9919,75.0188,74.9919,75.0098,97970.0
2022-01-07 15:05:00,83.59,83.6,83.58,83.59,179068.0,75.0008,75.0098,74.9919,75.0008,179068.0
2022-01-07 15:10:00,83.58,83.6,83.58,83.59,122477.0,74.9919,75.0098,74.9919,75.0008,122477.0
2022-01-07 15:15:00,83.59,83.6,83.58,83.6,28150.0,75.0008,75.0098,74.9919,75.0098,28150.0
2022-01-07 15:20:00,83.59,83.61,83.59,83.59,105837.0,75.0008,75.0188,75.0008,75.0008,105837.0
2022-01-07 15:25:00,83.59,83.6,83.59,83.59,81064.0,75.0008,75.0098,75.0008,75.0008,81064.0
2022-01-07 15:30:00,83.59,83.61,83.58,83.61,54303.0,75.0008,75.0188,74.9919,75.0188,54303.0
2022-01-07 15:35:00,83.6,83.61,83.59,83.59,45046.0,75.0098,75.0188,75.0008,75.0008,45046.0
2022-01-07 15:40:00,83.59,83.6,83.58,83.59,66425.0,75.0008,75.0098,74.9919,75.0008,66425.0
2022-01-07 15:45:00,83.6,83.6,83.58,83.59,54375.0,75.0098,75.0098,74.9919,75.0008,54375.0
2022-01-07 15:50:00,83.59,83.59,83.57,83.58,121303.0,75.0008,75.0008,74.9829,74.9919,121303.0
2022-01-07 15:55:00,83.58,83.58,83.55,83.56,219141.0,74.9919,74.9919,74.9649,74.9739,219141.0
2022-01-10 09:30:00,83.38,83.38,83.34,83.34,192877.0,74.8124,74.8124,74.7765,74.7765,192877.0
2022-01-10 09:35:00,83.35,83.37,83.32,83.33,91307.0,74.7855,74.8034,74.7586,74.7676,91307.0
2022-01-10 09:40:00,83.33,83.33,83.31,83.32,79463.0,74.7676,74.7676,74.7496,74.7586,79463.0
2022-01-10 09:45:00,83.33,83.35,83.32,83.33,70276.0,74.7676,74.7855,74.7586,74.7676,70276.0
2022-01-10 09:50:00,83.34,83.36,83.33,83.34,20454.0,74.7765,74.7945,74.7676,74.7765,20454.0
2022-01-10 09:55:00,83.35,83.35,83.31,83.32,29452.0,74.7855,74.7855,74.7496,74.7586,29452.0
2022-01-10 10:00:00,83.31,83.35,83.31,83.34,52518.0,74.7496,74.7855,74.7496,74.7765,52518.0
2022-01-10 10:05:00,83.34,83.35,83.32,83.34,84369.0,74.7765,74.7855,74.7586,74.7765,84369.0
2022-01-10 10:10:00,83.34,83.35,83.32,83.33,57462.0,74.7765,74.7855,74.7586,74.7676,57462.0
2022-01-10 10:15:00,83.33,83.33,83.31,83.33,207497.0,74.7676,74.7676,74.7496,74.7676,207497.0
2022-01-10 10:20:00,83.33,83.37,83.32,83.37,71919.0,74.7676,74.8034,74.7586,74.8034,71919.0
2022-01-10 10:25:00,83.37,83.39,83.36,83.39,45132.0,74.8034,74.8214,74.7945,74.8214,45132.0
2022-01-10 10:30:00,83.38,83.38,83.35,83.38,62556.0,74.8124,74.8124,74.7855,74.8124,62556.0
2022-01-10 10:35:00,83.37,83.38,83.36,83.37,71652.0,74.8034,74.8124,74.7945,74.8034,71652.0
2022-01-10 10:40:00,83.38,83.38,83.36,83.37,51514.0,74.8124,74.8124,74.7945,74.8034,51514.0
2022-01-10 10:45:00,83.37,83.38,83.35,83.36,56172.0,74.8034,74.8124,74.7855,74.7945,56172.0
2022-01-10 10:50:00,83.36,83.38,83.35,83.38,56884.0,74.7945,74.8124,74.7855,74.8124,56884.0
2022-01-10 10:55:00,83.38,83.39,83.36,83.37,38335.0,74.8124,74.8214,74.7945,74.8034,38335.0
2022-01-10 11:00:00,83.36,83.39,83.35,83.39,119956.0,74.7945,74.8214,74.7855,74.8214,119956.0
2022-01-10 11:05:00,83.39,83.39,83.37,83.39,34039.0,74.8214,74.8214,74.8034,74.8214,34039.0
2022-01-10 11:10:00,83.38,83.41,83.38,83.4,66265.0,74.8124,74.8393,74.8124,74.8304,66265.0
2022-01-10 11:15:00,83.4,83.41,83.39,83.39,40943.0,74.8304,74.8393,74.8214,74.8214,40943.0
2022-01-10 11:20:00,83.4,83.41,83.38,83.39,51416.0,74.8304,74.8393,74.8124,74.8214,51416.0
2022-01-10 11:25:00,83.4,83.42,83.39,83.4,20528.0,74.8304,74.8483,74.8214,74.8304,20528.0
2022-01-10 11:30:00,83.4,83.42,83.39,83.41,59276.0,74.8304,74.8483,74.8214,74.8393,59276.0
2022-01-10 11:35:00,83.41,83.43,83.4,83.41,42224.0,74.8393,74.8573,74.8304,74.8393,42224.0
2022-01-10 11:40:00,83.42,83.43,83.41,83.42,38013.0,74.8483,74.8573,74.8393,74.8483,38013.0
2022-01-10 11:45:00,83.41,83.42,83.39,83.4,36719.0,74.8393,74.8483,74.8214,74.8304,36719.0
2022-01-10 11:50:00,83.4,83.42,83.39,83.42,68677.0,74.8304,74.8483,74.8214,74.8483,68677.0
2022-01-10 11:55:00,83.42,83.43,83.41,83.42,680796.0,74.8483,74.8573,74.8393,74.8483,680796.0
2022-01-10 12:00:00,83.42,83.43,83.41,83.42,48857.0,74.8483,74.8573,74.8393,74.8483,48857.0
2022-01-10 12:05:00,83.42,83.43,83.41,83.41,38440.0,74.8483,74.8573,74.8393,74.8393,38440.0
2022-01-10 12:10:00,83.42,83.44,83.41,83.42,45213.0,74.8483,74.8662,74.8393,74.8483,45213.0
2022-01-10 12:15:00,83.43,83.44,83.42,83.43,43775.0,74.8573,74.8662,74.8483,74.8573,43775.0
2022-01-10 12:20:00,83.44,83.45,83.43,83.44,30487.0,74.8662,74.8752,74.8573,74.8662,30487.0
2022-01-10 12:25:00,83.45,83.46,83.44,83.45,46960.0,74.8752,74.8842,74.8662,74.8752,46960.0
2022-01-10 12:30:00,83.45,83.48,83.44,83.48,60115.0,74.8752,74.9021,74.8662,74.9021,60115.0
2022-01-10 12:35:00,83.48,83.51,83.47,83.51,43559.0,74.9021,74.9291,74.8932,74.9291,43559.0
2022-01-10 12:40:00,83.51,83.52,83.5,83.51,98818.0,74.9291,74.938,74.9201,74.9291,98818.0
2022-01-10 12:45:00,83.5,83.51,83.49,83.5,66255.0,74.9201,74.9291,74.9111,74.9201,66255.0
2022-01-10 12:50:00,83.5,83.5,83.47,83.48,87301.0,74.9201,74.9201,74.8932,74.9021,87301.0
2022-01-10 12:55:00,83.48,83.49,83.47,83.49,186178.0,74.9021,74.9111,74.8932,74.9111,186178.0
2022-01-10 13:00:00,83.48,83.5,83.47,83.5,121524.0,74.9021,74.9201,74.8932,74.9201,121524.0
2022-01-10 13:05:00,83.49,83.5,83.46,83.47,47347.0,74.9111,74.9201,74.8842,74.8932,47347.0
2022-01-10 13:10:00,83.47,83.48,83.46,83.48,42194.0,74.8932,74.9021,74.8842,74.9021,42194.0
2022-01-10 13:15:00,83.47,83.48,83.47,83.47,267237.0,74.8932,74.9021,74.8932,74.8932,267237.0
2022-01-10 13:20:00,83.48,83.49,83.46,83.47,39323.0,74.9021,74.9111,74.8842,74.8932,39323.0
2022-01-10 13:25:00,83.46,83.48,83.46,83.48,27220.0,74.8842,74.9021,74.8842,74.9021,27220.0
2022-01-10 13:30:00,83.48,83.49,83.47,83.48,42402.0,74.9021,74.9111,74.8932,74.9021,42402.0
2022-01-10 13:35:00,83.47,83.49,83.47,83.49,34408.0,74.8932,74.9111,74.8932,74.9111,34408.0
2022-01-10 13:40:00,83.49,83.49,83.47,83.48,18539.0,74.9111,74.9111,74.8932,74.9021,18539.0
2022-01-10 13:45:00,83.47,83.49,83.47,83.48,20982.0,74.8932,74.9111,74.8932,74.9021,20982.0
2022-01-10 13:50:00,83.49,83.49,83.47,83.48,52420.0,74.9111,74.9111,74.8932,74.9021,52420.0
2022-01-10 13:55:00,83.48,83.49,83.47,83.49,49544.0,74.9021,74.9111,74.8932,74.9111,49544.0
2022-01-10 14:00:00,83.48,83.49,83.48,83.48,83253.0,74.9021,74.9111,74.9021,74.9021,83253.0
2022-01-10 14:05:00,83.48,83.5,83.47,83.48,99880.0,74.9021,74.9201,74.8932,74.9021,99880.0
2022-01-10 14:10:00,83.49,83.5,83.49,83.5,45643.0,74.9111,74.9201,74.9111,74.9201,45643.0
2022-01-10 14:15:00,83.49,83.5,83.48,83.49,55726.0,74.9111,74.9201,74.9021,74.9111,55726.0
2022-01-10 14:20:00,83.48,83.49,83.46,83.47,33214.0,74.9021,74.9111,74.8842,74.8932,33214.0
2022-01-10 14:25:00,83.47,83.49,83.46,83.48,63799.0,74.8932,74.9111,74.8842,74.9021,63799.0
2022-01-10 14:30:00,83.47,83.5,83.47,83.5,46992.0,74.8932,74.9201,74.8932,74.9201,46992.0
2022-01-10 14:35:00,83.5,83.5,83.47,83.48,29593.0,74.9201,74.9201,74.8932,74.9021,29593.0
2022-01-10 14:40:00,83.47,83.49,83.47,83.48,65501.0,74.8932,74.9111,74.8932,74.9021,65501.0
2022-01-10 14:45:00,83.49,83.49,83.47,83.48,69130.0,74.9111,74.9111,74.8932,74.9021,69130.0
2022-01-10 14:50:00,83.48,83.5,83.47,83.49,51260.0,74.9021,74.9201,74.8932,74.9111,51260.0
2022-01-10 14:55:00,83.48,83.49,83.46,83.47,34515.0,74.9021,74.9111,74.8842,74.8932,34515.0
2022-01-10 15:00:00,83.46,83.5,83.46,83.5,42722.0,74.8842,74.9201,74.8842,74.9201,42722.0
2022-01-10 15:05:00,83.5,83.52,83.49,83.51,89685.0,74.9201,74.938,74.9111,74.9291,89685.0
2022-01-10 15:10:00,83.51,83.51,83.49,83.5,36847.0,74.9291,74.9291,74.9111,74.9201,36847.0
2022-01-10 15:15:00,83.49,83.49,83.48,83.48,47360.0,74.9111,74.9111,74.9021,74.9021,47360.0
2022-01-10 15:20:00,83.48,83.5,83.48,83.5,29140.0,74.9021,74.9201,74.9021,74.9201,29140.0
2022-01-10 15:25:00,83.5,83.5,83.49,83.5,35810.0,74.9201,74.9201,74.9111,74.9201,35810.0
2022-01-10 15:30:00,83.5,83.5,83.49,83.5,46872.0,74.9201,74.9201,74.9111,74.9201,46872.0
2022-01-10 15:35:00,83.49,83.51,83.49,83.51,30460.0,74.9111,74.9291,74.9111,74.9291,30460.0
2022-01-10 15:40:00,83.51,83.51,83.5,83.51,46013.0,74.9291,74.9291,74.9201,74.9291,46013.0
2022-01-10 15:45:00,83.5,83.51,83.47,83.48,56920.0,74.9201,74.9291,74.8932,74.9021,56920.0
2022-01-10 15:50:00,83.48,83.5,83.47,83.47,140189.0,74.9021,74.9201,74.8932,74.8932,140189.0
2022-01-10 15:55:00,83.48,83.5,83.47,83.5,99086.0,74.9021,74.9201,74.8932,74.9201,99086.0
2022-01-11 09:30:00,83.47,83.49,83.45,83.48,297330.0,74.8932,74.9111,74.8752,74.9021,297330.0
2022-01-11 09:35:00,83.48,83.5,83.47,83.48,103952.0,74.9021,74.9201,74.8932,74.9021,103952.0
2022-01-11 09:40:00,83.48,83.5,83.46,83.47,178295.0,74.9021,74.9201,74.8842,74.8932,178295.0
2022-01-11 09:45:00,83.47,83.47,83.45,83.45,132212.0,74.8932,74.8932,74.8752,74.8752,132212.0
2022-01-11 09:50:00,83.46,83.51,83.46,83.5,268269.0,74.8842,74.9291,74.8842,74.9201,268269.0
2022-01-11 09:55:00,83.5,83.52,83.5,83.5,28727.0,74.9201,74.938,74.9201,74.9201,28727.0
2022-01-11 10:00:00,83.5,83.52,83.48,83.51,27187.0,74.9201,74.938,74.9021,74.9291,27187.0
2022-01-11 10:05:00,83.51,83.52,83.49,83.5,48640.0,74.9291,74.938,74.9111,74.9201,48640.0
2022-01-11 10:10:00,83.5,83.5,83.47,83.48,75126.0,74.9201,74.9201,74.8932,74.9021,75126.0
2022-01-11 10:15:00,83.48,83.49,83.47,83.48,66192.0,74.9021,74.9111,74.8932,74.9021,66192.0
2022-01-11 10:20:00,83.49,83.51,83.49,83.49,174717.0,74.9111,74.9291,74.9111,74.9111,174717.0
2022-01-11 10:25:00,83.49,83.5,83.48,83.48,87491.0,74.9111,74.9201,74.9021,74.9021,87491.0
2022-01-11 10:30:00,83.47,83.49,83.46,83.47,85382.0,74.8932,74.9111,74.8842,74.8932,85382.0
2022-01-11 10:35:00,83.47,83.47,83.44,83.45,44048.0,74.8932,74.8932,74.8662,74.8752,44048.0
2022-01-11 10:40:00,83.45,83.45,83.41,83.44,42318.0,74.8752,74.8752,74.8393,74.8662,42318.0
2022-01-11 10:45:00,83.44,83.49,83.43,83.48,441009.0,74.8662,74.9111,74.8573,74.9021,441009.0
2022-01-11 10:50:00,83.48,83.49,83.46,83.48,38647.0,74.9021,74.9111,74.8842,74.9021,38647.0
2022-01-11 10:55:00,83.48,83.51,83.47,83.47,75509.0,74.9021,74.9291,74.8932,74.8932,75509.0
2022-01-11 11:00:00,83.47,83.49,83.46,83.47,65842.0,74.8932,74.9111,74.8842,74.8932,65842.0
2022-01-11 11:05:00,83.48,83.5,83.47,83.5,81189.0,74.9021,74.9201,74.8932,74.9201,81189.0
2022-01-11 11:10:00,83.5,83.53,83.49,83.52,68929.0,74.9201,74.947,74.9111,74.938,68929.0
2022-01-11 11:15:00,83.53,83.55,83.51,83.54,102024.0,74.947,74.9649,74.9291,74.956,102024.0
2022-01-11 11:20:00,83.54,83.56,83.52,83.56,126806.0,74.956,74.9739,74.938,74.9739,126806.0
2022-01-11 11:25:00,83.56,83.57,83.54,83.56,125426.0,74.9739,74.9829,74.956,74.9739,125426.0
2022-01-11 11:30:00,83.55,83.57,83.54,83.55,81627.0,74.9649,74.9829,74.956,74.9649,81627.0
2022-01-11 11:35:00,83.55,83.56,83.54,83.56,64714.0,74.9649,74.9739,74.956,74.9739,64714.0
2022-01-11 11:40:00,83.56,83.56,83.53,83.56,244064.0,74.9739,74.9739,74.947,74.9739,244064.0
2022-01-11 11:45:00,83.56,83.57,83.55,83.56,65444.0,74.9739,74.9829,74.9649,74.9739,65444.0
2022-01-11 11:50:00,83.56,83.57,83.55,83.56,47378.0,74.9739,74.9829,74.9649,74.9739,47378.0
2022-01-11 11:55:00,83.56,83.57,83.56,83.57,16630.0,74.9739,74.9829,74.9739,74.9829,16630.0
2022-01-11 12:00:00,83.56,83.57,83.55,83.55,31328.0,74.9739,74.9829,74.9649,74.9649,31328.0
2022-01-11 12:05:00,83.56,83.57,83.54,83.55,67944.0,74.9739,74.9829,74.956,74.9649,67944.0
2022-01-11 12:10:00,83.55,83.56,83.53,83.55,78320.0,74.9649,74.9739,74.947,74.9649,78320.0
2022-01-11 12:15:00,83.55,83.55,83.54,83.54,57154.0,74.9649,74.9649,74.956,74.956,57154.0
2022-01-11 12:20:00,83.55,83.55,83.53,83.54,21859.0,74.9649,74.9649,74.947,74.956,21859.0
2022-01-11 12:25:00,83.53,83.54,83.53,83.54,36064.0,74.947,74.956,74.947,74.956,36064.0
2022-01-11 12:30:00,83.55,83.55,83.54,83.55,25896.0,74.9649,74.9649,74.956,74.9649,25896.0
2022-01-11 12:35:00,83.55,83.56,83.53,83.56,48026.0,74.9649,74.9739,74.947,74.9739,48026.0
2022-01-11 12:40:00,83.56,83.58,83.56,83.56,58141.0,74.9739,74.9919,74.9739,74.9739,58141.0
2022-01-11 12:45:00,83.57,83.57,83.56,83.56,26801.0,74.9829,74.9829,74.9739,74.9739,26801.0
2022-01-11 12:50:00,83.56,83.57,83.55,83.55,90261.0,74.9739,74.9829,74.9649,74.9649,90261.0
2022-01-11 12:55:00,83.56,83.57,83.55,83.56,93228.0,74.9739,74.9829,74.9649,74.9739,93228.0
2022-01-11 13:00:00,83.56,83.59,83.56,83.59,94470.0,74.9739,75.0008,74.9739,75.0008,94470.0
2022-01-11 13:05:00,83.58,83.59,83.56,83.56,29872.0,74.9919,75.0008,74.9739,74.9739,29872.0
2022-01-11 13:10:00,83.56,83.58,83.56,83.58,43295.0,74.9739,74.9919,74.9739,74.9919,43295.0
2022-01-11 13:15:00,83.58,83.6,83.57,83.59,75664.0,74.9919,75.0098,74.9829,75.0008,75664.0
2022-01-11 13:20:00,83.59,83.62,83.59,83.62,70864.0,75.0008,75.0278,75.0008,75.0278,70864.0
2022-01-11 13:25:00,83.62,83.62,83.6,83.61,27359.0,75.0278,75.0278,75.0098,75.0188,27359.0
2022-01-11 13:30:00,83.61,83.61,83.6,83.61,22917.0,75.0188,75.0188,75.0098,75.0188,22917.0
2022-01-11 13:35:00,83.6,83.62,83.6,83.62,38997.0,75.0098,75.0278,75.0098,75.0278,38997.0
2022-01-11 13:40:00,83.62,83.62,83.61,83.62,102752.0,75.0278,75.0278,75.0188,75.0278,102752.0
2022-01-11 13:45:00,83.61,83.61,83.6,83.61,35322.0,75.0188,75.0188,75.0098,75.0188,35322.0
2022-01-11 13:50:00,83.61,83.61,83.6,83.6,18326.0,75.0188,75.0188,75.0098,75.0098,18326.0
2022-01-11 13:55:00,83.6,83.62,83.6,83.62,25365.0,75.0098,75.0278,75.0098,75.0278,25365.0
2022-01-11 14:00:00,83.62,83.65,83.61,83.65,38773.0,75.0278,75.0547,75.0188,75.0547,38773.0
2022-01-11 14:05:00,83.65,83.66,83.64,83.66,74042.0,75.0547,75.0636,75.0457,75.0636,74042.0
2022-01-11 14:10:00,83.66,83.66,83.64,83.66,91678.0,75.0636,75.0636,75.0457,75.0636,91678.0
2022-01-11 14:15:00,83.65,83.66,83.64,83.65,60867.0,75.0547,75.0636,75.0457,75.0547,60867.0
2022-01-11 14:20:00,83.65,83.65,83.63,83.64,82852.0,75.0547,75.0547,75.0367,75.0457,82852.0
2022-01-11 14:25:00,83.64,83.65,83.63,83.65,54600.0,75.0457,75.0547,75.0367,75.0547,54600.0
2022-01-11 14:30:00,83.64,83.65,83.63,83.64,117530.0,75.0457,75.0547,75.0367,75.0457,117530.0
2022-01-11 14:35:00,83.64,83.65,83.63,83.64,35973.0,75.0457,75.0547,75.0367,75.0457,35973.0
2022-01-11 14:40:00,83.64,83.64,83.63,83.63,22308.0,75.0457,75.0457,75.0367,75.0367,22308.0
2022-01-11 14:45:00,83.64,83.65,83.64,83.65,208408.0,75.0457,75.0547,75.0457,75.0547,208408.0
2022-01-11 14:50:00,83.65,83.66,83.64,83.66,105842.0,75.0547,75.0636,75.0457,75.0636,105842.0
2022-01-11 14:55:00,83.66,83.66,83.64,83.66,51499.0,75.0636,75.0636,75.0457,75.0636,51499.0
2022-01-11 15:00:00,83.66,83.67,83.65,83.67,65415.0,75.0636,75.0726,75.0547,75.0726,65415.0
2022-01-11 15:05:00,83.67,83.67,83.66,83.67,30709.0,75.0726,75.0726,75.0636,75.0726,30709.0
2022-01-11 15:10:00,83.67,83.67,83.66,83.67,47762.0,75.0726,75.0726,75.0636,75.0726,47762.0
2022-01-11 15:15:00,83.67,83.67,83.65,83.66,47243.0,75.0726,75.0726,75.0547,75.0636,47243.0
2022-01-11 15:20:00,83.65,83.66,83.63,83.64,89041.0,75.0547,75.0636,75.0367,75.0457,89041.0
2022-01-11 15:25:00,83.64,83.64,83.62,83.63,52509.0,75.0457,75.0457,75.0278,75.0367,52509.0
2022-01-11 15:30:00,83.63,83.64,83.62,83.63,40585.0,75.0367,75.0457,75.0278,75.0367,40585.0
2022-01-11 15:35:00,83.63,83.64,83.62,83.63,60813.0,75.0367,75.0457,75.0278,75.0367,60813.0
2022-01-11 15:40:00,83.64,83.64,83.62,83.62,67484.0,75.0457,75.0457,75.0278,75.0278,67484.0
2022-01-11 15:45:00,83.62,83.64,83.61,83.64,107661.0,75.0278,75.0457,75.0188,75.0457,107661.0
2022-01-11 15:50:00,83.63,83.65,83.62,83.65,211757.0,75.0367,75.0547,75.0278,75.0547,211757.0
2022-01-11 15:55:00,83.65,83.68,83.64,83.67,50801.0,75.0547,75.0816,75.0457,75.0726,50801.0
2022-01-12 09:30:00,83.73,83.75,83.71,83.72,239719.0,75.1265,75.1444,75.1085,75.1175,239719.0
2022-01-12 09:35:00,83.72,83.73,83.7,83.72,74041.0,75.1175,75.1265,75.0995,75.1175,74041.0
2022-01-12 09:40:00,83.71,83.72,83.69,83.7,71025.0,75.1085,75.1175,75.0906,75.0995,71025.0
2022-01-12 09:45:00,83.7,83.7,83.67,83.67,91199.0,75.0995,75.0995,75.0726,75.0726,91199.0
2022-01-12 09:50:00,83.67,83.69,83.66,83.67,130099.0,75.0726,75.0906,75.0636,75.0726,130099.0
2022-01-12 09:55:00,83.67,83.68,83.64,83.65,68615.0,75.0726,75.0816,75.0457,75.0547,68615.0
2022-01-12 10:00:00,83.65,83.67,83.64,83.66,130006.0,75.0547,75.0726,75.0457,75.0636,130006.0
2022-01-12 10:05:00,83.65,83.69,83.65,83.69,55828.0,75.0547,75.0906,75.0547,75.0906,55828.0
2022-01-12 10:10:00,83.69,83.69,83.67,83.69,80647.0,75.0906,75.0906,75.0726,75.0906,80647.0
2022-01-12 10:15:00,83.68,83.7,83.66,83.67,61484.0,75.0816,75.0995,75.0636,75.0726,61484.0
2022-01-12 10:20:00,83.67,83.68,83.66,83.67,69994.0,75.0726,75.0816,75.0636,75.0726,69994.0
2022-01-12 10:25:00,83.67,83.68,83.66,83.67,87494.0,75.0726,75.0816,75.0636,75.0726,87494.0
2022-01-12 10:30:00,83.67,83.67,83.63,83.63,124028.0,75.0726,75.0726,75.0367,75.0367,124028.0
2022-01-12 10:35:00,83.64,83.65,83.62,83.64,37309.0,75.0457,75.0547,75.0278,75.0457,37309.0
2022-01-12 10:40:00,83.64,83.67,83.63,83.65,55788.0,75.0457,75.0726,75.0367,75.0547,55788.0
2022-01-12 10:45:00,83.65,83.68,83.65,83.67,49963.0,75.0547,75.0816,75.0547,75.0726,49963.0
2022-01-12 10:50:00,83.67,83.68,83.66,83.67,129164.0,75.0726,75.0816,75.0636,75.0726,129164.0
2022-01-12 10:55:00,83.67,83.68,83.66,83.68,56304.0,75.0726,75.0816,75.0636,75.0816,56304.0
2022-01-12 11:00:00,83.67,83.68,83.65,83.66,170814.0,75.0726,75.0816,75.0547,75.0636,170814.0
2022-01-12 11:05:00,83.65,83.67,83.64,83.65,83512.0,75.0547,75.0726,75.0457,75.0547,83512.0
2022-01-12 11:10:00,83.65,83.65,83.62,83.63,167751.0,75.0547,75.0547,75.0278,75.0367,167751.0
2022-01-12 11:15:00,83.63,83.65,83.62,83.64,119249.0,75.0367,75.0547,75.0278,75.0457,119249.0
2022-01-12 11:20:00,83.64,83.65,83.62,83.64,70151.0,75.0457,75.0547,75.0278,75.0457,70151.0
2022-01-12 11:25:00,83.63,83.64,83.62,83.64,126988.0,75.0367,75.0457,75.0278,75.0457,126988.0
2022-01-12 11:30:00,83.65,83.66,83.64,83.65,51988.0,75.0547,75.0636,75.0457,75.0547,51988.0
2022-01-12 11:35:00,83.64,83.67,83.64,83.66,81648.0,75.0457,75.0726,75.0457,75.0636,81648.0
2022-01-12 11:40:00,83.66,83.68,83.65,83.66,77142.0,75.0636,75.0816,75.0547,75.0636,77142.0
2022-01-12 11:45:00,83.67,83.68,83.66,83.67,84095.0,75.0726,75.0816,75.0636,75.0726,84095.0
2022-01-12 11:50:00,83.68,83.7,83.67,83.69,122073.0,75.0816,75.0995,75.0726,75.0906,122073.0
2022-01-12 11:55:00,83.69,83.7,83.68,83.68,64086.0,75.0906,75.0995,75.0816,75.0816,64086.0
2022-01-12 12:00:00,83.69,83.7,83.68,83.7,48351.0,75.0906,75.0995,75.0816,75.0995,48351.0
2022-01-12 12:05:00,83.7,83.71,83.69,83.7,54020.0,75.0995,75.1085,75.0906,75.0995,54020.0
2022-01-12 12:10:00,83.7,83.71,83.7,83.7,68341.0,75.0995,75.1085,75.0995,75.0995,68341.0
2022-01-12 12:15:00,83.7,83.71,83.7,83.7,34834.0,75.0995,75.1085,75.0995,75.0995,34834.0
2022-01-12 12:20:00,83.7,83.71,83.7,83.7,40265.0,75.0995,75.1085,75.0995,75.0995,40265.0
2022-01-12 12:25:00,83.7,83.71,83.7,83.7,19055.0,75.0995,75.1085,75.0995,75.0995,19055.0
2022-01-12 12:30:00,83.71,83.73,83.71,83.73,39056.0,75.1085,75.1265,75.1085,75.1265,39056.0
2022-01-12 12:35:00,83.73,83.75,83.72,83.75,93989.0,75.1265,75.1444,75.1175,75.1444,93989.0
2022-01-12 12:40:00,83.75,83.76,83.75,83.76,488672.0,75.1444,75.1534,75.1444,75.1534,488672.0
2022-01-12 12:45:00,83.76,83.77,83.75,83.76,60618.0,75.1534,75.1623,75.1444,75.1534,60618.0
2022-01-12 12:50:00,83.76,83.77,83.75,83.76,134989.0,75.1534,75.1623,75.1444,75.1534,134989.0
2022-01-12 12:55:00,83.76,83.76,83.73,83.75,35404.0,75.1534,75.1534,75.1265,75.1444,35404.0
2022-01-12 13:00:00,83.75,83.79,83.73,83.73,150545.0,75.1444,75.1803,75.1265,75.1265,150545.0
2022-01-12 13:05:00,83.73,83.75,83.71,83.72,39272.0,75.1265,75.1444,75.1085,75.1175,39272.0
2022-01-12 13:10:00,83.7,83.71,83.69,83.71,25190.0,75.0995,75.1085,75.0906,75.1085,25190.0
2022-01-12 13:15:00,83.7,83.71,83.69,83.7,45935.0,75.0995,75.1085,75.0906,75.0995,45935.0
2022-01-12 13:20:00,83.7,83.71,83.69,83.7,24450.0,75.0995,75.1085,75.0906,75.0995,24450.0
2022-01-12 13:25:00,83.7,83.71,83.67,83.68,29637.0,75.0995,75.1085,75.0726,75.0816,29637.0
2022-01-12 13:30:00,83.69,83.7,83.67,83.69,72964.0,75.0906,75.0995,75.0726,75.0906,72964.0
2022-01-12 13:35:00,83.7,83.7,83.69,83.7,69622.0,75.0995,75.0995,75.0906,75.0995,69622.0
2022-01-12 13:40:00,83.7,83.71,83.69,83.69,37396.0,75.0995,75.1085,75.0906,75.0906,37396.0
2022-01-12 13:45:00,83.7,83.7,83.69,83.7,231497.0,75.0995,75.0995,75.0906,75.0995,231497.0
2022-01-12 13:50:00,83.7,83.7,83.67,83.67,70001.0,75.0995,75.0995,75.0726,75.0726,70001.0
2022-01-12 13:55:00,83.68,83.7,83.67,83.69,87476.0,75.0816,75.0995,75.0726,75.0906,87476.0
2022-01-12 14:00:00,83.69,83.69,83.67,83.67,35697.0,75.0906,75.0906,75.0726,75.0726,35697.0
2022-01-12 14:05:00,83.67,83.68,83.66,83.67,29741.0,75.0726,75.0816,75.0636,75.0726,29741.0
2022-01-12 14:10:00,83.67,83.68,83.67,83.67,33081.0,75.0726,75.0816,75.0726,75.0726,33081.0
2022-01-12 14:15:00,83.67,83.68,83.67,83.68,29197.0,75.0726,75.0816,75.0726,75.0816,29197.0
2022-01-12 14:20:00,83.67,83.68,83.67,83.68,7352.0,75.0726,75.0816,75.0726,75.0816,7352.0
2022-01-12 14:25:00,83.68,83.68,83.67,83.68,32253.0,75.0816,75.0816,75.0726,75.0816,32253.0
2022-01-12 14:30:00,83.67,83.7,83.67,83.7,50646.0,75.0726,75.0995,75.0726,75.0995,50646.0
2022-01-12 14:35:00,83.7,83.7,83.69,83.7,25489.0,75.0995,75.0995,75.0906,75.0995,25489.0
2022-01-12 14:40:00,83.7,83.71,83.69,83.7,25447.0,75.0995,75.1085,75.0906,75.0995,25447.0
2022-01-12 14:45:00,83.7,83.71,83.69,83.69,39884.0,75.0995,75.1085,75.0906,75.0906,39884.0
2022-01-12 14:50:00,83.7,83.71,83.69,83.7,51938.0,75.0995,75.1085,75.0906,75.0995,51938.0
2022-01-12 14:55:00,83.7,83.71,83.68,83.7,110244.0,75.0995,75.1085,75.0816,75.0995,110244.0
2022-01-12 15:00:00,83.7,83.7,83.66,83.66,50120.0,75.0995,75.0995,75.0636,75.0636,50120.0
2022-01-12 15:05:00,83.66,83.67,83.66,83.67,37188.0,75.0636,75.0726,75.0636,75.0726,37188.0
2022-01-12 15:10:00,83.66,83.67,83.66,83.67,75713.0,75.0636,75.0726,75.0636,75.0726,75713.0
2022-01-12 15:15:00,83.66,83.67,83.64,83.65,58209.0,75.0636,75.0726,75.0457,75.0547,58209.0
2022-01-12 15:20:00,83.65,83.66,83.64,83.65,42004.0,75.0547,75.0636,75.0457,75.0547,42004.0
2022-01-12 15:25:00,83.65,83.66,83.64,83.65,36913.0,75.0547,75.0636,75.0457,75.0547,36913.0
2022-01-12 15:30:00,83.65,83.65,83.63,83.65,48128.0,75.0547,75.0547,75.0367,75.0547,48128.0
2022-01-12 15:35:00,83.64,83.65,83.64,83.65,66554.0,75.0457,75.0547,75.0457,75.0547,66554.0
2022-01-12 15:40:00,83.65,83.65,83.63,83.64,78452.0,75.0547,75.0547,75.0367,75.0457,78452.0
2022-01-12 15:45:00,83.64,83.64,83.62,83.64,99105.0,75.0457,75.0457,75.0278,75.0457,99105.0
2022-01-12 15:50:00,83.64,83.64,83.62,83.64,51032.0,75.0457,75.0457,75.0278,75.0457,51032.0
2022-01-12 15:55:00,83.64,83.64,83.62,83.62,205261.0,75.0457,75.0457,75.0278,75.0278,205261.0
2022-01-13 09:30:00,83.64,83.66,83.63,83.65,249693.0,75.0457,75.0636,75.0367,75.0547,249693.0
2022-01-13 09:35:00,83.65,83.65,83.61,83.62,92426.0,75.0547,75.0547,75.0188,75.0278,92426.0
2022-01-13 09:40:00,83.61,83.63,83.6,83.61,16527.0,75.0188,75.0367,75.0098,75.0188,16527.0
2022-01-13 09:45:00,83.61,83.61,83.59,83.6,36806.0,75.0188,75.0188,75.0008,75.0098,36806.0
2022-01-13 09:50:00,83.6,83.63,83.59,83.62,66534.0,75.0098,75.0367,75.0008,75.0278,66534.0
2022-01-13 09:55:00,83.62,83.63,83.6,83.6,37334.0,75.0278,75.0367,75.0098,75.0098,37334.0
2022-01-13 10:00:00,83.61,83.62,83.6,83.62,101028.0,75.0188,75.0278,75.0098,75.0278,101028.0
2022-01-13 10:05:00,83.62,83.64,83.61,83.62,56310.0,75.0278,75.0457,75.0188,75.0278,56310.0
2022-01-13 10:10:00,83.63,83.63,83.61,83.61,44073.0,75.0367,75.0367,75.0188,75.0188,44073.0
2022-01-13 10:15:00,83.62,83.63,83.61,83.62,53138.0,75.0278,75.0367,75.0188,75.0278,53138.0
2022-01-13 10:20:00,83.62,83.63,83.62,83.63,30825.0,75.0278,75.0367,75.0278,75.0367,30825.0
2022-01-13 10:25:00,83.63,83.64,83.62,83.63,69203.0,75.0367,75.0457,75.0278,75.0367,69203.0
2022-01-13 10:30:00,83.62,83.66,83.62,83.65,54501.0,75.0278,75.0636,75.0278,75.0547,54501.0
2022-01-13 10:35:00,83.65,83.67,83.64,83.67,42747.0,75.0547,75.0726,75.0457,75.0726,42747.0
2022-01-13 10:40:00,83.67,83.67,83.64,83.66,29477.0,75.0726,75.0726,75.0457,75.0636,29477.0
2022-01-13 10:45:00,83.66,83.66,83.63,83.64,73976.0,75.0636,75.0636,75.0367,75.0457,73976.0
2022-01-13 10:50:00,83.65,83.65,83.63,83.63,169120.0,75.0547,75.0547,75.0367,75.0367,169120.0
2022-01-13 10:55:00,83.64,83.64,83.62,83.63,56931.0,75.0457,75.0457,75.0278,75.0367,56931.0
2022-01-13 11:00:00,83.63,83.63,83.62,83.63,70022.0,75.0367,75.0367,75.0278,75.0367,70022.0
2022-01-13 11:05:00,83.63,83.63,83.62,83.63,122388.0,75.0367,75.0367,75.0278,75.0367,122388.0
2022-01-13 11:10:00,83.63,83.65,83.62,83.64,50563.0,75.0367,75.0547,75.0278,75.0457,50563.0
2022-01-13 11:15:00,83.64,83.65,83.64,83.64,53164.0,75.0457,75.0547,75.0457,75.0457,53164.0
2022-01-13 11:20:00,83.64,83.65,83.63,83.64,59099.0,75.0457,75.0547,75.0367,75.0457,59099.0
2022-01-13 11:25:00,83.64,83.65,83.63,83.63,431450.0,75.0457,75.0547,75.0367,75.0367,431450.0
2022-01-13 11:30:00,83.63,83.64,83.63,83.64,74575.0,75.0367,75.0457,75.0367,75.0457,74575.0
2022-01-13 11:35:00,83.64,83.64,83.63,83.64,163369.0,75.0457,75.0457,75.0367,75.0457,163369.0
2022-01-13 11:40:00,83.64,83.65,83.63,83.65,37621.0,75.0457,75.0547,75.0367,75.0547,37621.0
2022-01-13 11:45:00,83.65,83.67,83.64,83.67,43353.0,75.0547,75.0726,75.0457,75.0726,43353.0
2022-01-13 11:50:00,83.67,83.67,83.66,83.67,33011.0,75.0726,75.0726,75.0636,75.0726,33011.0
2022-01-13 11:55:00,83.67,83.67,83.66,83.67,31805.0,75.0726,75.0726,75.0636,75.0726,31805.0
2022-01-13 12:00:00,83.67,83.67,83.66,83.66,23407.0,75.0726,75.0726,75.0636,75.0636,23407.0
2022-01-13 12:05:00,83.67,83.67,83.64,83.64,61365.0,75.0726,75.0726,75.0457,75.0457,61365.0
2022-01-13 12:10:00,83.64,83.65,83.62,83.63,30157.0,75.0457,75.0547,75.0278,75.0367,30157.0
2022-01-13 12:15:00,83.63,83.63,83.61,83.63,103196.0,75.0367,75.0367,75.0188,75.0367,103196.0
2022-01-13 12:20:00,83.63,83.63,83.62,83.63,35402.0,75.0367,75.0367,75.0278,75.0367,35402.0
2022-01-13 12:25:00,83.63,83.64,83.62,83.64,23443.0,75.0367,75.0457,75.0278,75.0457,23443.0
2022-01-13 12:30:00,83.64,83.65,83.63,83.65,124928.0,75.0457,75.0547,75.0367,75.0547,124928.0
2022-01-13 12:35:00,83.65,83.65,83.64,83.64,73923.0,75.0547,75.0547,75.0457,75.0457,73923.0
2022-01-13 12:40:00,83.63,83.64,83.63,83.64,16602.0,75.0367,75.0457,75.0367,75.0457,16602.0
2022-01-13 12:45:00,83.64,83.64,83.62,83.63,32060.0,75.0457,75.0457,75.0278,75.0367,32060.0
2022-01-13 12:50:00,83.63,83.63,83.62,83.63,29304.0,75.0367,75.0367,75.0278,75.0367,29304.0
2022-01-13 12:55:00,83.63,83.63,83.61,83.62,44662.0,75.0367,75.0367,75.0188,75.0278,44662.0
2022-01-13 13:00:00,83.62,83.63,83.57,83.61,171833.0,75.0278,75.0367,74.9829,75.0188,171833.0
2022-01-13 13:05:00,83.61,83.63,83.6,83.62,24392.0,75.0188,75.0367,75.0098,75.0278,24392.0
2022-01-13 13:10:00,83.62,83.65,83.61,83.65,57177.0,75.0278,75.0547,75.0188,75.0547,57177.0
2022-01-13 13:15:00,83.65,83.65,83.64,83.65,45550.0,75.0547,75.0547,75.0457,75.0547,45550.0
2022-01-13 13:20:00,83.65,83.67,83.64,83.66,30818.0,75.0547,75.0726,75.0457,75.0636,30818.0
2022-01-13 13:25:00,83.66,83.67,83.65,83.66,52118.0,75.0636,75.0726,75.0547,75.0636,52118.0
2022-01-13 13:30:00,83.66,83.67,83.65,83.67,45044.0,75.0636,75.0726,75.0547,75.0726,45044.0
2022-01-13 13:35:00,83.66,83.66,83.64,83.65,34203.0,75.0636,75.0636,75.0457,75.0547,34203.0
2022-01-13 13:40:00,83.65,83.66,83.64,83.66,27976.0,75.0547,75.0636,75.0457,75.0636,27976.0
2022-01-13 13:45:00,83.66,83.66,83.64,83.66,16303.0,75.0636,75.0636,75.0457,75.0636,16303.0
2022-01-13 13:50:00,83.66,83.67,83.65,83.67,18482.0,75.0636,75.0726,75.0547,75.0726,18482.0
2022-01-13 13:55:00,83.67,83.68,83.66,83.67,92730.0,75.0726,75.0816,75.0636,75.0726,92730.0
2022-01-13 14:00:00,83.68,83.69,83.67,83.67,27556.0,75.0816,75.0906,75.0726,75.0726,27556.0
2022-01-13 14:05:00,83.67,83.67,83.66,83.67,47853.0,75.0726,75.0726,75.0636,75.0726,47853.0
2022-01-13 14:10:00,83.67,83.68,83.66,83.67,53559.0,75.0726,75.0816,75.0636,75.0726,53559.0
2022-01-13 14:15:00,83.66,83.68,83.66,83.67,59179.0,75.0636,75.0816,75.0636,75.0726,59179.0
2022-01-13 14:20:00,83.67,83.68,83.66,83.67,50439.0,75.0726,75.0816,75.0636,75.0726,50439.0
2022-01-13 14:25:00,83.67,83.69,83.66,83.69,52759.0,75.0726,75.0906,75.0636,75.0906,52759.0
2022-01-13 14:30:00,83.69,83.7,83.68,83.69,28530.0,75.0906,75.0995,75.0816,75.0906,28530.0
2022-01-13 14:35:00,83.7,83.71,83.69,83.7,24371.0,75.0995,75.1085,75.0906,75.0995,24371.0
2022-01-13 14:40:00,83.7,83.71,83.69,83.7,31118.0,75.0995,75.1085,75.0906,75.0995,31118.0
2022-01-13 14:45:00,83.7,83.72,83.69,83.71,56756.0,75.0995,75.1175,75.0906,75.1085,56756.0
2022-01-13 14:50:00,83.71,83.72,83.7,83.7,27199.0,75.1085,75.1175,75.0995,75.0995,27199.0
2022-01-13 14:55:00,83.7,83.72,83.7,83.7,147868.0,75.0995,75.1175,75.0995,75.0995,147868.0
2022-01-13 15:00:00,83.71,83.72,83.71,83.72,39448.0,75.1085,75.1175,75.1085,75.1175,39448.0
2022-01-13 15:05:00,83.72,83.74,83.71,83.74,46070.0,75.1175,75.1354,75.1085,75.1354,46070.0
2022-01-13 15:10:00,83.74,83.74,83.71,83.72,103979.0,75.1354,75.1354,75.1085,75.1175,103979.0
2022-01-13 15:15:00,83.73,83.74,83.72,83.73,25494.0,75.1265,75.1354,75.1175,75.1265,25494.0
2022-01-13 15:20:00,83.73,83.74,83.73,83.74,36855.0,75.1265,75.1354,75.1265,75.1354,36855.0
2022-01-13 15:25:00,83.73,83.76,83.73,83.76,44163.0,75.1265,75.1534,75.1265,75.1534,44163.0
2022-01-13 15:30:00,83.75,83.76,83.75,83.76,49684.0,75.1444,75.1534,75.1444,75.1534,49684.0
2022-01-13 15:35:00,83.76,83.78,83.75,83.78,59843.0,75.1534,75.1713,75.1444,75.1713,59843.0
2022-01-13 15:40:00,83.77,83.79,83.77,83.78,114891.0,75.1623,75.1803,75.1623,75.1713,114891.0
2022-01-13 15:45:00,83.78,83.78,83.76,83.77,121081.0,75.1713,75.1713,75.1534,75.1623,121081.0
2022-01-13 15:50:00,83.77,83.78,83.76,83.77,128612.0,75.1623,75.1713,75.1534,75.1623,128612.0
2022-01-13 15:55:00,83.77,83.78,83.76,83.78,228227.0,75.1623,75.1713,75.1534,75.1713,228227.0
2022-01-14 09:30:00,83.59,83.6,83.53,83.55,185397.0,75.0008,75.0098,74.947,74.9649,185397.0
2022-01-14 09:35:00,83.55,83.56,83.51,83.53,130168.0,74.9649,74.9739,74.9291,74.947,130168.0
2022-01-14 09:40:00,83.53,83.56,83.51,83.56,82202.0,74.947,74.9739,74.9291,74.9739,82202.0
2022-01-14 09:45:00,83.56,83.57,83.5,83.53,100954.0,74.9739,74.9829,74.9201,74.947,100954.0
2022-01-14 09:50:00,83.53,83.53,83.5,83.53,77379.0,74.947,74.947,74.9201,74.947,77379.0
2022-01-14 09:55:00,83.53,83.54,83.52,83.53,77669.0,74.947,74.956,74.938,74.947,77669.0
2022-01-14 10:00:00,83.53,83.54,83.41,83.42,136799.0,74.947,74.956,74.8393,74.8483,136799.0
2022-01-14 10:05:00,83.42,83.47,83.41,83.46,142432.0,74.8483,74.8932,74.8393,74.8842,142432.0
2022-01-14 10:10:00,83.45,83.47,83.44,83.45,87842.0,74.8752,74.8932,74.8662,74.8752,87842.0
2022-01-14 10:15:00,83.45,83.48,83.44,83.47,49200.0,74.8752,74.9021,74.8662,74.8932,49200.0
2022-01-14 10:20:00,83.48,83.52,83.48,83.51,70319.0,74.9021,74.938,74.9021,74.9291,70319.0
2022-01-14 10:25:00,83.5,83.5,83.45,83.46,49155.0,74.9201,74.9201,74.8752,74.8842,49155.0
2022-01-14 10:30:00,83.46,83.48,83.45,83.47,96640.0,74.8842,74.9021,74.8752,74.8932,96640.0
2022-01-14 10:35:00,83.47,83.47,83.42,83.42,79269.0,74.8932,74.8932,74.8483,74.8483,79269.0
2022-01-14 10:40:00,83.42,83.45,83.41,83.44,102460.0,74.8483,74.8752,74.8393,74.8662,102460.0
2022-01-14 10:45:00,83.44,83.48,83.43,83.48,70097.0,74.8662,74.9021,74.8573,74.9021,70097.0
2022-01-14 10:50:00,83.48,83.49,83.46,83.48,48871.0,74.9021,74.9111,74.8842,74.9021,48871.0
2022-01-14 10:55:00,83.49,83.5,83.47,83.48,65333.0,74.9111,74.9201,74.8932,74.9021,65333.0
2022-01-14 11:00:00,83.47,83.49,83.46,83.49,132751.0,74.8932,74.9111,74.8842,74.9111,132751.0
2022-01-14 11:05:00,83.48,83.5,83.48,83.5,68673.0,74.9021,74.9201,74.9021,74.9201,68673.0
2022-01-14 11:10:00,83.5,83.52,83.49,83.52,82140.0,74.9201,74.938,74.9111,74.938,82140.0
2022-01-14 11:15:00,83.52,83.52,83.5,83.51,129091.0,74.938,74.938,74.9201,74.9291,129091.0
2022-01-14 11:20:00,83.5,83.52,83.49,83.51,75039.0,74.9201,74.938,74.9111,74.9291,75039.0
2022-01-14 11:25:00,83.51,83.51,83.47,83.48,129897.0,74.9291,74.9291,74.8932,74.9021,129897.0
2022-01-14 11:30:00,83.47,83.48,83.45,83.47,132082.0,74.8932,74.9021,74.8752,74.8932,132082.0
2022-01-14 11:35:00,83.47,83.48,83.45,83.47,111852.0,74.8932,74.9021,74.8752,74.8932,111852.0
2022-01-14 11:40:00,83.46,83.47,83.45,83.46,110894.0,74.8842,74.8932,74.8752,74.8842,110894.0
2022-01-14 11:45:00,83.45,83.47,83.43,83.43,102891.0,74.8752,74.8932,74.8573,74.8573,102891.0
2022-01-14 11:50:00,83.44,83.45,83.43,83.44,152305.0,74.8662,74.8752,74.8573,74.8662,152305.0
2022-01-14 11:55:00,83.44,83.46,83.44,83.45,85264.0,74.8662,74.8842,74.8662,74.8752,85264.0
2022-01-14 12:00:00,83.45,83.47,83.43,83.45,85270.0,74.8752,74.8932,74.8573,74.8752,85270.0
2022-01-14 12:05:00,83.45,83.45,83.42,83.43,59545.0,74.8752,74.8752,74.8483,74.8573,59545.0
2022-01-14 12:10:00,83.42,83.43,83.41,83.41,52373.0,74.8483,74.8573,74.8393,74.8393,52373.0
2022-01-14 12:15:00,83.42,83.42,83.4,83.41,23950.0,74.8483,74.8483,74.8304,74.8393,23950.0
2022-01-14 12:20:00,83.4,83.41,83.39,83.4,75451.0,74.8304,74.8393,74.8214,74.8304,75451.0
2022-01-14 12:25:00,83.4,83.4,83.39,83.4,37409.0,74.8304,74.8304,74.8214,74.8304,37409.0
2022-01-14 12:30:00,83.4,83.4,83.38,83.39,35801.0,74.8304,74.8304,74.8124,74.8214,35801.0
2022-01-14 12:35:00,83.39,83.39,83.38,83.39,65492.0,74.8214,74.8214,74.8124,74.8214,65492.0
2022-01-14 12:40:00,83.38,83.39,83.37,83.37,136197.0,74.8124,74.8214,74.8034,74.8034,136197.0
2022-01-14 12:45:00,83.38,83.38,83.37,83.38,44470.0,74.8124,74.8124,74.8034,74.8124,44470.0
2022-01-14 12:50:00,83.37,83.37,83.33,83.34,42275.0,74.8034,74.8034,74.7676,74.7765,42275.0
2022-01-14 12:55:00,83.34,83.35,83.33,83.33,73003.0,74.7765,74.7855,74.7676,74.7676,73003.0
2022-01-14 13:00:00,83.34,83.37,83.33,83.35,66891.0,74.7765,74.8034,74.7676,74.7855,66891.0
2022-01-14 13:05:00,83.35,83.36,83.35,83.35,30554.0,74.7855,74.7945,74.7855,74.7855,30554.0
2022-01-14 13:10:00,83.36,83.38,83.36,83.37,41375.0,74.7945,74.8124,74.7945,74.8034,41375.0
2022-01-14 13:15:00,83.37,83.38,83.37,83.38,19476.0,74.8034,74.8124,74.8034,74.8124,19476.0
2022-01-14 13:20:00,83.37,83.39,83.37,83.39,18460.0,74.8034,74.8214,74.8034,74.8214,18460.0
2022-01-14 13:25:00,83.39,83.39,83.38,83.39,12673.0,74.8214,74.8214,74.8124,74.8214,12673.0
2022-01-14 13:30:00,83.39,83.39,83.37,83.38,59362.0,74.8214,74.8214,74.8034,74.8124,59362.0
2022-01-14 13:35:00,83.38,83.39,83.37,83.39,60587.0,74.8124,74.8214,74.8034,74.8214,60587.0
2022-01-14 13:40:00,83.38,83.39,83.35,83.36,120986.0,74.8124,74.8214,74.7855,74.7945,120986.0
2022-01-14 13:45:00,83.36,83.36,83.35,83.35,26805.0,74.7945,74.7945,74.7855,74.7855,26805.0
2022-01-14 13:50:00,83.36,83.37,83.35,83.37,58459.0,74.7945,74.8034,74.7855,74.8034,58459.0
2022-01-14 13:55:00,83.37,83.38,83.36,83.38,104819.0,74.8034,74.8124,74.7945,74.8124,104819.0
2022-01-14 14:00:00,83.38,83.38,83.36,83.37,93135.0,74.8124,74.8124,74.7945,74.8034,93135.0
2022-01-14 14:05:00,83.37,83.37,83.36,83.37,17909.0,74.8034,74.8034,74.7945,74.8034,17909.0
2022-01-14 14:10:00,83.37,83.37,83.35,83.37,68293.0,74.8034,74.8034,74.7855,74.8034,68293.0
2022-01-14 14:15:00,83.36,83.38,83.36,83.38,22924.0,74.7945,74.8124,74.7945,74.8124,22924.0
2022-01-14 14:20:00,83.38,83.38,83.37,83.38,23570.0,74.8124,74.8124,74.8034,74.8124,23570.0
2022-01-14 14:25:00,83.38,83.38,83.37,83.38,143731.0,74.8124,74.8124,74.8034,74.8124,143731.0
2022-01-14 14:30:00,83.38,83.38,83.36,83.37,38949.0,74.8124,74.8124,74.7945,74.8034,38949.0
2022-01-14 14:35:00,83.37,83.39,83.36,83.39,94531.0,74.8034,74.8214,74.7945,74.8214,94531.0
2022-01-14 14:40:00,83.39,83.39,83.38,83.38,38849.0,74.8214,74.8214,74.8124,74.8124,38849.0
2022-01-14 14:45:00,83.39,83.4,83.38,83.39,57306.0,74.8214,74.8304,74.8124,74.8214,57306.0
2022-01-14 14:50:00,83.39,83.4,83.38,83.39,42236.0,74.8214,74.8304,74.8124,74.8214,42236.0
2022-01-14 14:55:00,83.38,83.39,83.36,83.37,82446.0,74.8124,74.8214,74.7945,74.8034,82446.0
2022-01-14 15:00:00,83.36,83.37,83.35,83.35,31339.0,74.7945,74.8034,74.7855,74.7855,31339.0
2022-01-14 15:05:00,83.35,83.36,83.33,83.34,78320.0,74.7855,74.7945,74.7676,74.7765,78320.0
2022-01-14 15:10:00,83.33,83.34,83.32,83.33,30006.0,74.7676,74.7765,74.7586,74.7676,30006.0
2022-01-14 15:15:00,83.33,83.34,83.32,83.33,36404.0,74.7676,74.7765,74.7586,74.7676,36404.0
2022-01-14 15:20:00,83.33,83.34,83.33,83.34,27376.0,74.7676,74.7765,74.7676,74.7765,27376.0
2022-01-14 15:25:00,83.33,83.34,83.32,83.33,37854.0,74.7676,74.7765,74.7586,74.7676,37854.0
2022-01-14 15:30:00,83.34,83.34,83.31,83.31,84286.0,74.7765,74.7765,74.7496,74.7496,84286.0
2022-01-14 15:35:00,83.31,83.32,83.31,83.31,57743.0,74.7496,74.7586,74.7496,74.7496,57743.0
2022-01-14 15:40:00,83.31,83.32,83.3,83.31,514094.0,74.7496,74.7586,74.7406,74.7496,514094.0
2022-01-14 15:45:00,83.31,83.32,83.3,83.31,74551.0,74.7496,74.7586,74.7406,74.7496,74551.0
2022-01-14 15:50:00,83.31,83.34,83.3,83.33,106044.0,74.7496,74.7765,74.7406,74.7676,106044.0
2022-01-14 15:55:00,83.33,83.34,83.31,83.31,109374.0,74.7676,74.7765,74.7496,74.7496,109374.0
2022-01-18 09:30:00,83.03,83.05,83.01,83.03,251867.0,74.4984,74.5163,74.4804,74.4984,251867.0
2022-01-18 09:35:00,83.03,83.06,83.02,83.02,118886.0,74.4984,74.5253,74.4894,74.4894,118886.0
2022-01-18 09:40:00,83.02,83.04,83.01,83.03,132479.0,74.4894,74.5074,74.4804,74.4984,132479.0
2022-01-18 09:45:00,83.03,83.06,83.03,83.04,50745.0,74.4984,74.5253,74.4984,74.5074,50745.0
2022-01-18 09:50:00,83.03,83.08,83.02,83.06,44041.0,74.4984,74.5432,74.4894,74.5253,44041.0
2022-01-18 09:55:00,83.06,83.06,83.02,83.03,45344.0,74.5253,74.5253,74.4894,74.4984,45344.0
2022-01-18 10:00:00,83.03,83.04,83.0,83.02,115846.0,74.4984,74.5074,74.4715,74.4894,115846.0
2022-01-18 10:05:00,83.02,83.03,83.0,83.01,78239.0,74.4894,74.4984,74.4715,74.4804,78239.0
2022-01-18 10:10:00,83.0,83.01,82.97,82.98,97965.0,74.4715,74.4804,74.4445,74.4535,97965.0
2022-01-18 10:15:00,82.98,82.98,82.94,82.97,148994.0,74.4535,74.4535,74.4176,74.4445,148994.0
2022-01-18 10:20:00,82.97,82.97,82.94,82.95,101813.0,74.4445,74.4445,74.4176,74.4266,101813.0
2022-01-18 10:25:00,82.94,82.96,82.93,82.95,81490.0,74.4176,74.4356,74.4087,74.4266,81490.0
2022-01-18 10:30:00,82.94,82.95,82.91,82.92,113161.0,74.4176,74.4266,74.3907,74.3997,113161.0
2022-01-18 10:35:00,82.93,82.94,82.92,82.93,93793.0,74.4087,74.4176,74.3997,74.4087,93793.0
2022-01-18 10:40:00,82.94,82.94,82.92,82.94,41169.0,74.4176,74.4176,74.3997,74.4176,41169.0
2022-01-18 10:45:00,82.94,82.96,82.93,82.95,51700.0,74.4176,74.4356,74.4087,74.4266,51700.0
2022-01-18 10:50:00,82.95,82.99,82.95,82.98,98686.0,74.4266,74.4625,74.4266,74.4535,98686.0
2022-01-18 10:55:00,82.98,82.99,82.94,82.97,141446.0,74.4535,74.4625,74.4176,74.4445,141446.0
2022-01-18 11:00:00,82.97,82.98,82.95,82.98,45778.0,74.4445,74.4535,74.4266,74.4535,45778.0
2022-01-18 11:05:00,82.98,82.99,82.96,82.98,122707.0,74.4535,74.4625,74.4356,74.4535,122707.0
2022-01-18 11:10:00,82.98,82.99,82.96,82.97,57117.0,74.4535,74.4625,74.4356,74.4445,57117.0
2022-01-18 11:15:00,82.98,82.98,82.95,82.95,34190.0,74.4535,74.4535,74.4266,74.4266,34190.0
2022-01-18 11:20:00,82.96,82.96,82.94,82.94,41521.0,74.4356,74.4356,74.4176,74.4176,41521.0
2022-01-18 11:25:00,82.95,82.96,82.94,82.95,54816.0,74.4266,74.4356,74.4176,74.4266,54816.0
2022-01-18 11:30:00,82.95,82.98,82.94,82.97,29007.0,74.4266,74.4535,74.4176,74.4445,29007.0
2022-01-18 11:35:00,82.96,82.97,82.94,82.95,89002.0,74.4356,74.4445,74.4176,74.4266,89002.0
2022-01-18 11:40:00,82.95,82.95,82.94,82.94,27272.0,74.4266,74.4266,74.4176,74.4176,27272.0
2022-01-18 11:45:00,82.95,82.97,82.94,82.96,52441.0,74.4266,74.4445,74.4176,74.4356,52441.0
2022-01-18 11:50:00,82.95,82.97,82.95,82.96,65196.0,74.4266,74.4445,74.4266,74.4356,65196.0
2022-01-18 11:55:00,82.96,82.98,82.95,82.98,41836.0,74.4356,74.4535,74.4266,74.4535,41836.0
2022-01-18 12:00:00,82.97,82.97,82.95,82.95,39639.0,74.4445,74.4445,74.4266,74.4266,39639.0
2022-01-18 12:05:00,82.96,82.96,82.94,82.95,36696.0,74.4356,74.4356,74.4176,74.4266,36696.0
2022-01-18 12:10:00,82.95,82.95,82.93,82.95,36618.0,74.4266,74.4266,74.4087,74.4266,36618.0
2022-01-18 12:15:00,82.95,82.96,82.93,82.94,78333.0,74.4266,74.4356,74.4087,74.4176,78333.0
2022-01-18 12:20:00,82.94,82.94,82.91,82.92,73130.0,74.4176,74.4176,74.3907,74.3997,73130.0
2022-01-18 12:25:00,82.91,82.92,82.89,82.89,38420.0,74.3907,74.3997,74.3728,74.3728,38420.0
2022-01-18 12:30:00,82.9,82.9,82.87,82.88,246624.0,74.3817,74.3817,74.3548,74.3638,246624.0
2022-01-18 12:35:00,82.88,82.88,82.85,82.86,173949.0,74.3638,74.3638,74.3369,74.3458,173949.0
2022-01-18 12:40:00,82.86,82.87,82.83,82.84,96117.0,74.3458,74.3548,74.3189,74.3279,96117.0
2022-01-18 12:45:00,82.84,82.86,82.83,82.86,22035.0,74.3279,74.3458,74.3189,74.3458,22035.0
2022-01-18 12:50:00,82.86,82.88,82.84,82.88,56194.0,74.3458,74.3638,74.3279,74.3638,56194.0
2022-01-18 12:55:00,82.87,82.88,82.86,82.87,22325.0,74.3548,74.3638,74.3458,74.3548,22325.0
2022-01-18 13:00:00,82.87,82.87,82.85,82.86,53295.0,74.3548,74.3548,74.3369,74.3458,53295.0
2022-01-18 13:05:00,82.86,82.86,82.84,82.85,23519.0,74.3458,74.3458,74.3279,74.3369,23519.0
2022-01-18 13:10:00,82.84,82.86,82.84,82.86,38104.0,74.3279,74.3458,74.3279,74.3458,38104.0
2022-01-18 13:15:00,82.86,82.89,82.85,82.88,41600.0,74.3458,74.3728,74.3369,74.3638,41600.0
2022-01-18 13:20:00,82.88,82.88,82.86,82.88,125970.0,74.3638,74.3638,74.3458,74.3638,125970.0
2022-01-18 13:25:00,82.88,82.88,82.86,82.87,73833.0,74.3638,74.3638,74.3458,74.3548,73833.0
2022-01-18 13:30:00,82.87,82.89,82.87,82.89,41558.0,74.3548,74.3728,74.3548,74.3728,41558.0
2022-01-18 13:35:00,82.89,82.89,82.87,82.88,41524.0,74.3728,74.3728,74.3548,74.3638,41524.0
2022-01-18 13:40:00,82.88,82.88,82.86,82.88,67784.0,74.3638,74.3638,74.3458,74.3638,67784.0
2022-01-18 13:45:00,82.88,82.89,82.87,82.89,30357.0,74.3638,74.3728,74.3548,74.3728,30357.0
2022-01-18 13:50:00,82.89,82.9,82.88,82.89,34023.0,74.3728,74.3817,74.3638,74.3728,34023.0
2022-01-18 13:55:00,82.89,82.9,82.88,82.9,49955.0,74.3728,74.3817,74.3638,74.3817,49955.0
2022-01-18 14:00:00,82.9,82.93,82.89,82.92,70522.0,74.3817,74.4087,74.3728,74.3997,70522.0
2022-01-18 14:05:00,82.93,82.94,82.92,82.94,50202.0,74.4087,74.4176,74.3997,74.4176,50202.0
2022-01-18 14:10:00,82.93,82.95,82.93,82.95,88464.0,74.4087,74.4266,74.4087,74.4266,88464.0
2022-01-18 14:15:00,82.94,82.95,82.93,82.93,48427.0,74.4176,74.4266,74.4087,74.4087,48427.0
2022-01-18 14:20:00,82.94,82.94,82.93,82.94,49136.0,74.4176,74.4176,74.4087,74.4176,49136.0
2022-01-18 14:25:00,82.94,82.95,82.93,82.95,38954.0,74.4176,74.4266,74.4087,74.4266,38954.0
2022-01-18 14:30:00,82.94,82.95,82.93,82.94,217927.0,74.4176,74.4266,74.4087,74.4176,217927.0
2022-01-18 14:35:00,82.94,82.95,82.9,82.91,69607.0,74.4176,74.4266,74.3817,74.3907,69607.0
2022-01-18 14:40:00,82.91,82.92,82.9,82.91,98556.0,74.3907,74.3997,74.3817,74.3907,98556.0
2022-01-18 14:45:00,82.91,82.91,82.88,82.89,84402.0,74.3907,74.3907,74.3638,74.3728,84402.0
2022-01-18 14:50:00,82.89,82.9,82.86,82.87,64823.0,74.3728,74.3817,74.3458,74.3548,64823.0
2022-01-18 14:55:00,82.88,82.89,82.87,82.88,85268.0,74.3638,74.3728,74.3548,74.3638,85268.0
2022-01-18 15:00:00,82.87,82.88,82.84,82.84,39292.0,74.3548,74.3638,74.3279,74.3279,39292.0
2022-01-18 15:05:00,82.84,82.87,82.84,82.87,103380.0,74.3279,74.3548,74.3279,74.3548,103380.0
2022-01-18 15:10:00,82.87,82.88,82.85,82.86,163327.0,74.3548,74.3638,74.3369,74.3458,163327.0
2022-01-18 15:15:00,82.86,82.86,82.82,82.85,172063.0,74.3458,74.3458,74.31,74.3369,172063.0
2022-01-18 15:20:00,82.84,82.87,82.84,82.87,98750.0,74.3279,74.3548,74.3279,74.3548,98750.0
2022-01-18 15:25:00,82.87,82.88,82.86,82.87,92669.0,74.3548,74.3638,74.3458,74.3548,92669.0
2022-01-18 15:30:00,82.88,82.88,82.84,82.84,100931.0,74.3638,74.3638,74.3279,74.3279,100931.0
2022-01-18 15:35:00,82.84,82.85,82.82,82.82,97123.0,74.3279,74.3369,74.31,74.31,97123.0
2022-01-18 15:40:00,82.82,82.85,82.82,82.84,449327.0,74.31,74.3369,74.31,74.3279,449327.0
2022-01-18 15:45:00,82.84,82.85,82.83,82.84,79956.0,74.3279,74.3369,74.3189,74.3279,79956.0
2022-01-18 15:50:00,82.84,82.84,82.8,82.8,143871.0,74.3279,74.3279,74.292,74.292,143871.0
2022-01-18 15:55:00,82.8,82.81,82.79,82.8,159453.0,74.292,74.301,74.283,74.292,159453.0
2022-01-19 09:30:00,82.97,82.98,82.95,82.97,252472.0,74.4445,74.4535,74.4266,74.4445,252472.0
2022-01-19 09:35:00,82.97,82.99,82.96,82.98,243682.0,74.4445,74.4625,74.4356,74.4535,243682.0
2022-01-19 09:40:00,82.98,83.0,82.96,82.99,109446.0,74.4535,74.4715,74.4356,74.4625,109446.0
2022-01-19 09:45:00,83.0,83.01,82.99,83.01,156544.0,74.4715,74.4804,74.4625,74.4804,156544.0
2022-01-19 09:50:00,83.01,83.02,83.0,83.01,76505.0,74.4804,74.4894,74.4715,74.4804,76505.0
2022-01-19 09:55:00,83.02,83.02,82.99,83.0,95745.0,74.4894,74.4894,74.4625,74.4715,95745.0
2022-01-19 10:00:00,83.0,83.02,82.99,83.0,64105.0,74.4715,74.4894,74.4625,74.4715,64105.0
2022-01-19 10:05:00,82.99,83.02,82.99,83.02,50544.0,74.4625,74.4894,74.4625,74.4894,50544.0
2022-01-19 10:10:00,83.02,83.02,83.0,83.02,107661.0,74.4894,74.4894,74.4715,74.4894,107661.0
2022-01-19 10:15:00,83.02,83.04,83.01,83.02,401824.0,74.4894,74.5074,74.4804,74.4894,401824.0
2022-01-19 10:20:00,83.02,83.02,83.0,83.0,44189.0,74.4894,74.4894,74.4715,74.4715,44189.0
2022-01-19 10:25:00,83.01,83.03,83.0,83.02,38480.0,74.4804,74.4984,74.4715,74.4894,38480.0
2022-01-19 10:30:00,83.02,83.02,82.97,82.98,151304.0,74.4894,74.4894,74.4445,74.4535,151304.0
2022-01-19 10:35:00,82.98,82.99,82.95,82.95,97328.0,74.4535,74.4625,74.4266,74.4266,97328.0
2022-01-19 10:40:00,82.95,82.97,82.94,82.97,81904.0,74.4266,74.4445,74.4176,74.4445,81904.0
2022-01-19 10:45:00,82.97,82.98,82.96,82.98,54270.0,74.4445,74.4535,74.4356,74.4535,54270.0
2022-01-19 10:50:00,82.98,82.99,82.95,82.98,71949.0,74.4535,74.4625,74.4266,74.4535,71949.0
2022-01-19 10:55:00,82.98,83.0,82.98,83.0,45227.0,74.4535,74.4715,74.4535,74.4715,45227.0
2022-01-19 11:00:00,83.0,83.01,82.99,82.99,52374.0,74.4715,74.4804,74.4625,74.4625,52374.0
2022-01-19 11:05:00,82.99,83.02,82.99,83.0,46734.0,74.4625,74.4894,74.4625,74.4715,46734.0
2022-01-19 11:10:00,83.0,83.01,82.99,83.01,76468.0,74.4715,74.4804,74.4625,74.4804,76468.0
2022-01-19 11:15:00,83.0,83.01,82.98,82.99,43271.0,74.4715,74.4804,74.4535,74.4625,43271.0
2022-01-19 11:20:00,83.0,83.02,82.99,83.01,31575.0,74.4715,74.4894,74.4625,74.4804,31575.0
2022-01-19 11:25:00,83.02,83.04,83.01,83.04,77822.0,74.4894,74.5074,74.4804,74.5074,77822.0
2022-01-19 11:30:00,83.04,83.04,83.02,83.03,57179.0,74.5074,74.5074,74.4894,74.4984,57179.0
2022-01-19 11:35:00,83.04,83.05,83.03,83.05,107706.0,74.5074,74.5163,74.4984,74.5163,107706.0
2022-01-19 11:40:00,83.05,83.06,83.04,83.05,60469.0,74.5163,74.5253,74.5074,74.5163,60469.0
2022-01-19 11:45:00,83.05,83.05,83.03,83.03,48267.0,74.5163,74.5163,74.4984,74.4984,48267.0
2022-01-19 11:50:00,83.04,83.06,83.02,83.03,91087.0,74.5074,74.5253,74.4894,74.4984,91087.0
2022-01-19 11:55:00,83.03,83.03,83.01,83.02,37369.0,74.4984,74.4984,74.4804,74.4894,37369.0
2022-01-19 12:00:00,83.02,83.04,83.01,83.04,199385.0,74.4894,74.5074,74.4804,74.5074,199385.0
2022-01-19 12:05:00,83.04,83.04,83.03,83.03,155234.0,74.5074,74.5074,74.4984,74.4984,155234.0
2022-01-19 12:10:00,83.03,83.05,83.03,83.05,124157.0,74.4984,74.5163,74.4984,74.5163,124157.0
2022-01-19 12:15:00,83.05,83.05,83.02,83.03,42695.0,74.5163,74.5163,74.4894,74.4984,42695.0
2022-01-19 12:20:00,83.03,83.04,83.02,83.04,105293.0,74.4984,74.5074,74.4894,74.5074,105293.0
2022-01-19 12:25:00,83.04,83.06,83.03,83.05,47367.0,74.5074,74.5253,74.4984,74.5163,47367.0
2022-01-19 12:30:00,83.06,83.06,83.04,83.04,82688.0,74.5253,74.5253,74.5074,74.5074,82688.0
2022-01-19 12:35:00,83.05,83.06,83.04,83.05,83878.0,74.5163,74.5253,74.5074,74.5163,83878.0
2022-01-19 12:40:00,83.05,83.06,83.04,83.05,49271.0,74.5163,74.5253,74.5074,74.5163,49271.0
2022-01-19 12:45:00,83.04,83.06,83.04,83.05,51894.0,74.5074,74.5253,74.5074,74.5163,51894.0
2022-01-19 12:50:00,83.05,83.06,83.04,83.06,67223.0,74.5163,74.5253,74.5074,74.5253,67223.0
2022-01-19 12:55:00,83.06,83.06,83.05,83.05,115870.0,74.5253,74.5253,74.5163,74.5163,115870.0
2022-01-19 13:00:00,83.05,83.11,83.04,83.08,410343.0,74.5163,74.5702,74.5074,74.5432,410343.0
2022-01-19 13:05:00,83.08,83.1,83.07,83.09,56914.0,74.5432,74.5612,74.5343,74.5522,56914.0
2022-01-19 13:10:00,83.09,83.11,83.08,83.09,473187.0,74.5522,74.5702,74.5432,74.5522,473187.0
2022-01-19 13:15:00,83.1,83.11,83.09,83.09,54370.0,74.5612,74.5702,74.5522,74.5522,54370.0
2022-01-19 13:20:00,83.09,83.1,83.07,83.09,75989.0,74.5522,74.5612,74.5343,74.5522,75989.0
2022-01-19 13:25:00,83.09,83.11,83.09,83.09,39480.0,74.5522,74.5702,74.5522,74.5522,39480.0
2022-01-19 13:30:00,83.09,83.1,83.06,83.07,75450.0,74.5522,74.5612,74.5253,74.5343,75450.0
2022-01-19 13:35:00,83.07,83.1,83.07,83.08,186696.0,74.5343,74.5612,74.5343,74.5432,186696.0
2022-01-19 13:40:00,83.09,83.09,83.07,83.08,30915.0,74.5522,74.5522,74.5343,74.5432,30915.0
2022-01-19 13:45:00,83.08,83.09,83.07,83.08,41694.0,74.5432,74.5522,74.5343,74.5432,41694.0
2022-01-19 13:50:00,83.08,83.09,83.07,83.09,42606.0,74.5432,74.5522,74.5343,74.5522,42606.0
2022-01-19 13:55:00,83.09,83.09,83.07,83.09,67517.0,74.5522,74.5522,74.5343,74.5522,67517.0
2022-01-19 14:00:00,83.08,83.09,83.07,83.09,89647.0,74.5432,74.5522,74.5343,74.5522,89647.0
2022-01-19 14:05:00,83.09,83.09,83.07,83.08,65801.0,74.5522,74.5522,74.5343,74.5432,65801.0
2022-01-19 14:10:00,83.08,83.1,83.07,83.09,71428.0,74.5432,74.5612,74.5343,74.5522,71428.0
2022-01-19 14:15:00,83.09,83.1,83.08,83.09,66842.0,74.5522,74.5612,74.5432,74.5522,66842.0
2022-01-19 14:20:00,83.09,83.1,83.09,83.09,79788.0,74.5522,74.5612,74.5522,74.5522,79788.0
2022-01-19 14:25:00,83.09,83.1,83.09,83.09,67449.0,74.5522,74.5612,74.5522,74.5522,67449.0
2022-01-19 14:30:00,83.09,83.11,83.08,83.11,95303.0,74.5522,74.5702,74.5432,74.5702,95303.0
2022-01-19 14:35:00,83.11,83.12,83.1,83.11,63611.0,74.5702,74.5791,74.5612,74.5702,63611.0
2022-01-19 14:40:00,83.11,83.11,83.1,83.11,113718.0,74.5702,74.5702,74.5612,74.5702,113718.0
2022-01-19 14:45:00,83.11,83.12,83.1,83.11,23751.0,74.5702,74.5791,74.5612,74.5702,23751.0
2022-01-19 14:50:00,83.11,83.11,83.1,83.11,34887.0,74.5702,74.5702,74.5612,74.5702,34887.0
2022-01-19 14:55:00,83.11,83.11,83.09,83.11,113564.0,74.5702,74.5702,74.5522,74.5702,113564.0
2022-01-19 15:00:00,83.11,83.11,83.08,83.09,86501.0,74.5702,74.5702,74.5432,74.5522,86501.0
2022-01-19 15:05:00,83.08,83.09,83.07,83.08,50996.0,74.5432,74.5522,74.5343,74.5432,50996.0
2022-01-19 15:10:00,83.08,83.09,83.06,83.08,61480.0,74.5432,74.5522,74.5253,74.5432,61480.0
2022-01-19 15:15:00,83.08,83.08,83.04,83.05,92507.0,74.5432,74.5432,74.5074,74.5163,92507.0
2022-01-19 15:20:00,83.05,83.06,83.04,83.06,80945.0,74.5163,74.5253,74.5074,74.5253,80945.0
2022-01-19 15:25:00,83.06,83.06,83.05,83.06,224636.0,74.5253,74.5253,74.5163,74.5253,224636.0
2022-01-19 15:30:00,83.05,83.06,83.04,83.06,100530.0,74.5163,74.5253,74.5074,74.5253,100530.0
2022-01-19 15:35:00,83.05,83.06,83.03,83.04,165785.0,74.5163,74.5253,74.4984,74.5074,165785.0
2022-01-19 15:40:00,83.04,83.05,83.03,83.05,195003.0,74.5074,74.5163,74.4984,74.5163,195003.0
2022-01-19 15:45:00,83.05,83.05,83.04,83.05,133610.0,74.5163,74.5163,74.5074,74.5163,133610.0
2022-01-19 15:50:00,83.05,83.05,83.02,83.03,103713.0,74.5163,74.5163,74.4894,74.4984,103713.0
2022-01-19 15:55:00,83.02,83.03,82.98,82.98,152165.0,74.4894,74.4984,74.4535,74.4535,152165.0
2022-01-20 09:30:00,83.11,83.12,83.09,83.12,184147.0,74.5702,74.5791,74.5522,74.5791,184147.0
2022-01-20 09:35:00,83.12,83.13,83.11,83.13,66695.0,74.5791,74.5881,74.5702,74.5881,66695.0
2022-01-20 09:40:00,83.13,83.13,83.1,83.1,56689.0,74.5881,74.5881,74.5612,74.5612,56689.0
2022-01-20 09:45:00,83.09,83.11,83.09,83.09,64771.0,74.5522,74.5702,74.5522,74.5522,64771.0
2022-01-20 09:50:00,83.09,83.1,83.08,83.1,32622.0,74.5522,74.5612,74.5432,74.5612,32622.0
2022-01-20 09:55:00,83.1,83.13,83.09,83.13,55519.0,74.5612,74.5881,74.5522,74.5881,55519.0
2022-01-20 10:00:00,83.13,83.14,83.11,83.12,54799.0,74.5881,74.5971,74.5702,74.5791,54799.0
2022-01-20 10:05:00,83.12,83.12,83.11,83.12,33773.0,74.5791,74.5791,74.5702,74.5791,33773.0
2022-01-20 10:10:00,83.12,83.13,83.11,83.12,31047.0,74.5791,74.5881,74.5702,74.5791,31047.0
2022-01-20 10:15:00,83.12,83.13,83.1,83.12,81782.0,74.5791,74.5881,74.5612,74.5791,81782.0
2022-01-20 10:20:00,83.13,83.13,83.11,83.12,70423.0,74.5881,74.5881,74.5702,74.5791,70423.0
2022-01-20 10:25:00,83.12,83.12,83.09,83.11,67633.0,74.5791,74.5791,74.5522,74.5702,67633.0
2022-01-20 10:30:00,83.1,83.12,83.09,83.12,176359.0,74.5612,74.5791,74.5522,74.5791,176359.0
2022-01-20 10:35:00,83.12,83.12,83.11,83.12,55745.0,74.5791,74.5791,74.5702,74.5791,55745.0
2022-01-20 10:40:00,83.11,83.12,83.1,83.11,36034.0,74.5702,74.5791,74.5612,74.5702,36034.0
2022-01-20 10:45:00,83.11,83.12,83.09,83.11,50199.0,74.5702,74.5791,74.5522,74.5702,50199.0
2022-01-20 10:50:00,83.11,83.11,83.09,83.11,43113.0,74.5702,74.5702,74.5522,74.5702,43113.0
2022-01-20 10:55:00,83.1,83.12,83.09,83.11,53035.0,74.5612,74.5791,74.5522,74.5702,53035.0
2022-01-20 11:00:00,83.1,83.1,83.09,83.09,48959.0,74.5612,74.5612,74.5522,74.5522,48959.0
2022-01-20 11:05:00,83.09,83.12,83.09,83.11,46078.0,74.5522,74.5791,74.5522,74.5702,46078.0
2022-01-20 11:10:00,83.12,83.12,83.09,83.12,48761.0,74.5791,74.5791,74.5522,74.5791,48761.0
2022-01-20 11:15:00,83.12,83.13,83.11,83.11,28093.0,74.5791,74.5881,74.5702,74.5702,28093.0
2022-01-20 11:20:00,83.11,83.12,83.09,83.09,45585.0,74.5702,74.5791,74.5522,74.5522,45585.0
2022-01-20 11:25:00,83.09,83.1,83.08,83.08,47602.0,74.5522,74.5612,74.5432,74.5432,47602.0
2022-01-20 11:30:00,83.07,83.09,83.07,83.09,89008.0,74.5343,74.5522,74.5343,74.5522,89008.0
2022-01-20 11:35:00,83.09,83.09,83.07,83.07,40500.0,74.5522,74.5522,74.5343,74.5343,40500.0
2022-01-20 11:40:00,83.07,83.08,83.06,83.07,101305.0,74.5343,74.5432,74.5253,74.5343,101305.0
2022-01-20 11:45:00,83.08,83.08,83.06,83.06,86943.0,74.5432,74.5432,74.5253,74.5253,86943.0
2022-01-20 11:50:00,83.06,83.09,83.06,83.09,25298.0,74.5253,74.5522,74.5253,74.5522,25298.0
2022-01-20 11:55:00,83.09,83.09,83.07,83.07,35833.0,74.5522,74.5522,74.5343,74.5343,35833.0
2022-01-20 12:00:00,83.07,83.07,83.06,83.07,25331.0,74.5343,74.5343,74.5253,74.5343,25331.0
2022-01-20 12:05:00,83.07,83.09,83.06,83.09,23814.0,74.5343,74.5522,74.5253,74.5522,23814.0
2022-01-20 12:10:00,83.09,83.09,83.07,83.07,59591.0,74.5522,74.5522,74.5343,74.5343,59591.0
2022-01-20 12:15:00,83.07,83.09,83.06,83.07,28910.0,74.5343,74.5522,74.5253,74.5343,28910.0
2022-01-20 12:20:00,83.07,83.08,83.06,83.08,17166.0,74.5343,74.5432,74.5253,74.5432,17166.0
2022-01-20 12:25:00,83.07,83.08,83.06,83.06,23377.0,74.5343,74.5432,74.5253,74.5253,23377.0
2022-01-20 12:30:00,83.07,83.08,83.06,83.08,28600.0,74.5343,74.5432,74.5253,74.5432,28600.0
2022-01-20 12:35:00,83.07,83.09,83.07,83.09,236168.0,74.5343,74.5522,74.5343,74.5522,236168.0
2022-01-20 12:40:00,83.09,83.09,83.08,83.09,47052.0,74.5522,74.5522,74.5432,74.5522,47052.0
2022-01-20 12:45:00,83.08,83.1,83.08,83.1,37072.0,74.5432,74.5612,74.5432,74.5612,37072.0
2022-01-20 12:50:00,83.09,83.1,83.08,83.08,28560.0,74.5522,74.5612,74.5432,74.5432,28560.0
2022-01-20 12:55:00,83.09,83.09,83.08,83.08,56086.0,74.5522,74.5522,74.5432,74.5432,56086.0
2022-01-20 13:00:00,83.08,83.08,83.03,83.04,121353.0,74.5432,74.5432,74.4984,74.5074,121353.0
2022-01-20 13:05:00,83.04,83.05,83.03,83.05,69837.0,74.5074,74.5163,74.4984,74.5163,69837.0
2022-01-20 13:10:00,83.05,83.06,83.04,83.06,24213.0,74.5163,74.5253,74.5074,74.5253,24213.0
2022-01-20 13:15:00,83.06,83.06,83.05,83.05,28552.0,74.5253,74.5253,74.5163,74.5163,28552.0
2022-01-20 13:20:00,83.06,83.06,83.05,83.06,35446.0,74.5253,74.5253,74.5163,74.5253,35446.0
2022-01-20 13:25:00,83.06,83.06,83.05,83.05,32148.0,74.5253,74.5253,74.5163,74.5163,32148.0
2022-01-20 13:30:00,83.05,83.07,83.05,83.07,61317.0,74.5163,74.5343,74.5163,74.5343,61317.0
2022-01-20 13:35:00,83.07,83.07,83.06,83.06,18504.0,74.5343,74.5343,74.5253,74.5253,18504.0
2022-01-20 13:40:00,83.07,83.08,83.06,83.06,21497.0,74.5343,74.5432,74.5253,74.5253,21497.0
2022-01-20 13:45:00,83.06,83.08,83.06,83.08,64779.0,74.5253,74.5432,74.5253,74.5432,64779.0
2022-01-20 13:50:00,83.08,83.08,83.07,83.07,30719.0,74.5432,74.5432,74.5343,74.5343,30719.0
2022-01-20 13:55:00,83.08,83.08,83.07,83.07,53988.0,74.5432,74.5432,74.5343,74.5343,53988.0
2022-01-20 14:00:00,83.07,83.08,83.07,83.08,83633.0,74.5343,74.5432,74.5343,74.5432,83633.0
2022-01-20 14:05:00,83.07,83.08,83.06,83.08,76098.0,74.5343,74.5432,74.5253,74.5432,76098.0
2022-01-20 14:10:00,83.07,83.08,83.06,83.06,89880.0,74.5343,74.5432,74.5253,74.5253,89880.0
2022-01-20 14:15:00,83.06,83.07,83.06,83.06,21688.0,74.5253,74.5343,74.5253,74.5253,21688.0
2022-01-20 14:20:00,83.06,83.07,83.05,83.07,81449.0,74.5253,74.5343,74.5163,74.5343,81449.0
2022-01-20 14:25:00,83.06,83.07,83.06,83.07,20736.0,74.5253,74.5343,74.5253,74.5343,20736.0
2022-01-20 14:30:00,83.06,83.08,83.06,83.07,35516.0,74.5253,74.5432,74.5253,74.5343,35516.0
2022-01-20 14:35:00,83.07,83.08,83.07,83.08,52475.0,74.5343,74.5432,74.5343,74.5432,52475.0
2022-01-20 14:40:00,83.07,83.08,83.06,83.06,78637.0,74.5343,74.5432,74.5253,74.5253,78637.0
2022-01-20 14:45:00,83.06,83.07,83.05,83.06,50229.0,74.5253,74.5343,74.5163,74.5253,50229.0
2022-01-20 14:50:00,83.06,83.07,83.05,83.07,220390.0,74.5253,74.5343,74.5163,74.5343,220390.0
2022-01-20 14:55:00,83.07,83.07,83.05,83.06,80711.0,74.5343,74.5343,74.5163,74.5253,80711.0
2022-01-20 15:00:00,83.06,83.07,83.05,83.07,36025.0,74.5253,74.5343,74.5163,74.5343,36025.0
2022-01-20 15:05:00,83.07,83.07,83.06,83.06,46647.0,74.5343,74.5343,74.5253,74.5253,46647.0
2022-01-20 15:10:00,83.06,83.06,83.04,83.05,70889.0,74.5253,74.5253,74.5074,74.5163,70889.0
2022-01-20 15:15:00,83.05,83.06,83.04,83.06,32427.0,74.5163,74.5253,74.5074,74.5253,32427.0
2022-01-20 15:20:00,83.05,83.06,83.04,83.06,51791.0,74.5163,74.5253,74.5074,74.5253,51791.0
2022-01-20 15:25:00,83.06,83.06,83.05,83.06,109781.0,74.5253,74.5253,74.5163,74.5253,109781.0
2022-01-20 15:30:00,83.06,83.06,83.04,83.06,64763.0,74.5253,74.5253,74.5074,74.5253,64763.0
2022-01-20 15:35:00,83.06,83.06,83.05,83.06,45159.0,74.5253,74.5253,74.5163,74.5253,45159.0
2022-01-20 15:40:00,83.05,83.09,83.05,83.09,111157.0,74.5163,74.5522,74.5163,74.5522,111157.0
2022-01-20 15:45:00,83.09,83.09,83.07,83.07,49804.0,74.5522,74.5522,74.5343,74.5343,49804.0
2022-01-20 15:50:00,83.08,83.08,83.07,83.08,65495.0,74.5432,74.5432,74.5343,74.5432,65495.0
2022-01-20 15:55:00,83.08,83.08,83.05,83.08,117675.0,74.5432,74.5432,74.5163,74.5432,117675.0
2022-01-21 09:30:00,83.35,83.37,83.34,83.34,204291.0,74.7855,74.8034,74.7765,74.7765,204291.0
2022-01-21 09:35:00,83.34,83.38,83.33,83.38,92130.0,74.7765,74.8124,74.7676,74.8124,92130.0
2022-01-21 09:40:00,83.38,83.4,83.36,83.4,72560.0,74.8124,74.8304,74.7945,74.8304,72560.0
2022-01-21 09:45:00,83.4,83.4,83.37,83.39,70142.0,74.8304,74.8304,74.8034,74.8214,70142.0
2022-01-21 09:50:00,83.38,83.4,83.37,83.39,82327.0,74.8124,74.8304,74.8034,74.8214,82327.0
2022-01-21 09:55:00,83.39,83.42,83.39,83.42,50697.0,74.8214,74.8483,74.8214,74.8483,50697.0
2022-01-21 10:00:00,83.42,83.44,83.41,83.43,47218.0,74.8483,74.8662,74.8393,74.8573,47218.0
2022-01-21 10:05:00,83.42,83.44,83.42,83.44,25230.0,74.8483,74.8662,74.8483,74.8662,25230.0
2022-01-21 10:10:00,83.44,83.45,83.43,83.45,109081.0,74.8662,74.8752,74.8573,74.8752,109081.0
2022-01-21 10:15:00,83.44,83.46,83.44,83.45,75990.0,74.8662,74.8842,74.8662,74.8752,75990.0
2022-01-21 10:20:00,83.45,83.48,83.45,83.47,61202.0,74.8752,74.9021,74.8752,74.8932,61202.0
2022-01-21 10:25:00,83.47,83.48,83.45,83.46,48752.0,74.8932,74.9021,74.8752,74.8842,48752.0
2022-01-21 10:30:00,83.45,83.47,83.43,83.45,55482.0,74.8752,74.8932,74.8573,74.8752,55482.0
2022-01-21 10:35:00,83.45,83.45,83.4,83.42,35130.0,74.8752,74.8752,74.8304,74.8483,35130.0
2022-01-21 10:40:00,83.42,83.43,83.37,83.38,125455.0,74.8483,74.8573,74.8034,74.8124,125455.0
2022-01-21 10:45:00,83.37,83.38,83.35,83.35,84006.0,74.8034,74.8124,74.7855,74.7855,84006.0
2022-01-21 10:50:00,83.36,83.4,83.35,83.4,43813.0,74.7945,74.8304,74.7855,74.8304,43813.0
2022-01-21 10:55:00,83.4,83.4,83.38,83.38,77469.0,74.8304,74.8304,74.8124,74.8124,77469.0
2022-01-21 11:00:00,83.39,83.39,83.37,83.38,56038.0,74.8214,74.8214,74.8034,74.8124,56038.0
2022-01-21 11:05:00,83.38,83.38,83.35,83.36,155342.0,74.8124,74.8124,74.7855,74.7945,155342.0
2022-01-21 11:10:00,83.37,83.37,83.35,83.37,56987.0,74.8034,74.8034,74.7855,74.8034,56987.0
2022-01-21 11:15:00,83.35,83.36,83.34,83.34,24287.0,74.7855,74.7945,74.7765,74.7765,24287.0
2022-01-21 11:20:00,83.35,83.36,83.28,83.29,76133.0,74.7855,74.7945,74.7227,74.7317,76133.0
2022-01-21 11:25:00,83.29,83.33,83.28,83.33,84477.0,74.7317,74.7676,74.7227,74.7676,84477.0
2022-01-21 11:30:00,83.33,83.35,83.32,83.35,44390.0,74.7676,74.7855,74.7586,74.7855,44390.0
2022-01-21 11:35:00,83.34,83.37,83.33,83.36,35173.0,74.7765,74.8034,74.7676,74.7945,35173.0
2022-01-21 11:40:00,83.36,83.36,83.34,83.34,29828.0,74.7945,74.7945,74.7765,74.7765,29828.0
2022-01-21 11:45:00,83.34,83.36,83.33,83.34,110556.0,74.7765,74.7945,74.7676,74.7765,110556.0
2022-01-21 11:50:00,83.34,83.35,83.32,83.34,44153.0,74.7765,74.7855,74.7586,74.7765,44153.0
2022-01-21 11:55:00,83.34,83.34,83.33,83.34,36865.0,74.7765,74.7765,74.7676,74.7765,36865.0
2022-01-21 12:00:00,83.34,83.36,83.33,83.34,79722.0,74.7765,74.7945,74.7676,74.7765,79722.0
2022-01-21 12:05:00,83.34,83.35,83.33,83.35,74444.0,74.7765,74.7855,74.7676,74.7855,74444.0
2022-01-21 12:10:00,83.34,83.37,83.34,83.36,59111.0,74.7765,74.8034,74.7765,74.7945,59111.0
2022-01-21 12:15:00,83.36,83.39,83.36,83.39,28993.0,74.7945,74.8214,74.7945,74.8214,28993.0
2022-01-21 12:20:00,83.38,83.39,83.37,83.38,25446.0,74.8124,74.8214,74.8034,74.8124,25446.0
2022-01-21 12:25:00,83.39,83.39,83.36,83.37,37561.0,74.8214,74.8214,74.7945,74.8034,37561.0
2022-01-21 12:30:00,83.37,83.38,83.36,83.36,28591.0,74.8034,74.8124,74.7945,74.7945,28591.0
2022-01-21 12:35:00,83.37,83.37,83.35,83.36,79740.0,74.8034,74.8034,74.7855,74.7945,79740.0
2022-01-21 12:40:00,83.37,83.37,83.36,83.37,25968.0,74.8034,74.8034,74.7945,74.8034,25968.0
2022-01-21 12:45:00,83.37,83.39,83.36,83.39,28486.0,74.8034,74.8214,74.7945,74.8214,28486.0
2022-01-21 12:50:00,83.39,83.39,83.38,83.39,23183.0,74.8214,74.8214,74.8124,74.8214,23183.0
2022-01-21 12:55:00,83.39,83.42,83.38,83.42,33771.0,74.8214,74.8483,74.8124,74.8483,33771.0
2022-01-21 13:00:00,83.41,83.41,83.39,83.4,37703.0,74.8393,74.8393,74.8214,74.8304,37703.0
2022-01-21 13:05:00,83.39,83.4,83.37,83.38,34489.0,74.8214,74.8304,74.8034,74.8124,34489.0
2022-01-21 13:10:00,83.38,83.38,83.35,83.36,40587.0,74.8124,74.8124,74.7855,74.7945,40587.0
2022-01-21 13:15:00,83.36,83.39,83.35,83.38,23488.0,74.7945,74.8214,74.7855,74.8124,23488.0
2022-01-21 13:20:00,83.39,83.39,83.38,83.39,27138.0,74.8214,74.8214,74.8124,74.8214,27138.0
2022-01-21 13:25:00,83.39,83.39,83.37,83.38,42081.0,74.8214,74.8214,74.8034,74.8124,42081.0
2022-01-21 13:30:00,83.38,83.38,83.36,83.38,57872.0,74.8124,74.8124,74.7945,74.8124,57872.0
2022-01-21 13:35:00,83.38,83.39,83.37,83.38,45363.0,74.8124,74.8214,74.8034,74.8124,45363.0
2022-01-21 13:40:00,83.37,83.39,83.37,83.38,151885.0,74.8034,74.8214,74.8034,74.8124,151885.0
2022-01-21 13:45:00,83.39,83.39,83.38,83.38,30125.0,74.8214,74.8214,74.8124,74.8124,30125.0
2022-01-21 13:50:00,83.38,83.39,83.38,83.38,34823.0,74.8124,74.8214,74.8124,74.8124,34823.0
2022-01-21 13:55:00,83.38,83.4,83.38,83.39,97108.0,74.8124,74.8304,74.8124,74.8214,97108.0
2022-01-21 14:00:00,83.39,83.39,83.37,83.38,27104.0,74.8214,74.8214,74.8034,74.8124,27104.0
2022-01-21 14:05:00,83.37,83.38,83.36,83.37,26437.0,74.8034,74.8124,74.7945,74.8034,26437.0
2022-01-21 14:10:00,83.37,83.37,83.36,83.37,49387.0,74.8034,74.8034,74.7945,74.8034,49387.0
2022-01-21 14:15:00,83.36,83.37,83.35,83.37,109105.0,74.7945,74.8034,74.7855,74.8034,109105.0
2022-01-21 14:20:00,83.37,83.38,83.36,83.37,60677.0,74.8034,74.8124,74.7945,74.8034,60677.0
2022-01-21 14:25:00,83.37,83.37,83.35,83.37,35558.0,74.8034,74.8034,74.7855,74.8034,35558.0
2022-01-21 14:30:00,83.37,83.37,83.36,83.37,36731.0,74.8034,74.8034,74.7945,74.8034,36731.0
2022-01-21 14:35:00,83.36,83.38,83.35,83.37,68485.0,74.7945,74.8124,74.7855,74.8034,68485.0
2022-01-21 14:40:00,83.38,83.38,83.37,83.38,24127.0,74.8124,74.8124,74.8034,74.8124,24127.0
2022-01-21 14:45:00,83.38,83.39,83.37,83.39,15041.0,74.8124,74.8214,74.8034,74.8214,15041.0
2022-01-21 14:50:00,83.39,83.39,83.37,83.38,28969.0,74.8214,74.8214,74.8034,74.8124,28969.0
2022-01-21 14:55:00,83.39,83.41,83.38,83.4,47371.0,74.8214,74.8393,74.8124,74.8304,47371.0
2022-01-21 15:00:00,83.41,83.43,83.4,83.42,48762.0,74.8393,74.8573,74.8304,74.8483,48762.0
2022-01-21 15:05:00,83.41,83.43,83.4,83.42,89756.0,74.8393,74.8573,74.8304,74.8483,89756.0
2022-01-21 15:10:00,83.41,83.44,83.4,83.42,116477.0,74.8393,74.8662,74.8304,74.8483,116477.0
2022-01-21 15:15:00,83.42,83.44,83.41,83.42,80016.0,74.8483,74.8662,74.8393,74.8483,80016.0
2022-01-21 15:20:00,83.42,83.42,83.4,83.41,156564.0,74.8483,74.8483,74.8304,74.8393,156564.0
2022-01-21 15:25:00,83.41,83.41,83.38,83.38,116932.0,74.8393,74.8393,74.8124,74.8124,116932.0
2022-01-21 15:30:00,83.39,83.4,83.38,83.4,74803.0,74.8214,74.8304,74.8124,74.8304,74803.0
2022-01-21 15:35:00,83.4,83.4,83.37,83.37,46914.0,74.8304,74.8304,74.8034,74.8034,46914.0
2022-01-21 15:40:00,83.38,83.38,83.36,83.36,81650.0,74.8124,74.8124,74.7945,74.7945,81650.0
2022-01-21 15:45:00,83.37,83.37,83.34,83.36,77044.0,74.8034,74.8034,74.7765,74.7945,77044.0
2022-01-21 15:50:00,83.36,83.38,83.35,83.38,48960.0,74.7945,74.8124,74.7855,74.8124,48960.0
2022-01-21 15:55:00,83.38,83.4,83.36,83.38,79336.0,74.8124,74.8304,74.7945,74.8124,79336.0
2022-01-24 09:30:00,83.45,83.47,83.41,83.42,187731.0,74.8752,74.8932,74.8393,74.8483,187731.0
2022-01-24 09:35:00,83.42,83.42,83.38,83.39,115537.0,74.8483,74.8483,74.8124,74.8214,115537.0
2022-01-24 09:40:00,83.4,83.43,83.38,83.42,61330.0,74.8304,74.8573,74.8124,74.8483,61330.0
2022-01-24 09:45:00,83.43,83.47,83.43,83.45,41296.0,74.8573,74.8932,74.8573,74.8752,41296.0
2022-01-24 09:50:00,83.46,83.46,83.42,83.43,103971.0,74.8842,74.8842,74.8483,74.8573,103971.0
2022-01-24 09:55:00,83.44,83.46,83.42,83.44,68424.0,74.8662,74.8842,74.8483,74.8662,68424.0
2022-01-24 10:00:00,83.45,83.46,83.44,83.45,62924.0,74.8752,74.8842,74.8662,74.8752,62924.0
2022-01-24 10:05:00,83.45,83.45,83.42,83.45,61635.0,74.8752,74.8752,74.8483,74.8752,61635.0
2022-01-24 10:10:00,83.45,83.47,83.43,83.45,90029.0,74.8752,74.8932,74.8573,74.8752,90029.0
2022-01-24 10:15:00,83.44,83.45,83.43,83.45,120218.0,74.8662,74.8752,74.8573,74.8752,120218.0
2022-01-24 10:20:00,83.45,83.45,83.43,83.43,77031.0,74.8752,74.8752,74.8573,74.8573,77031.0
2022-01-24 10:25:00,83.42,83.44,83.39,83.42,63949.0,74.8483,74.8662,74.8214,74.8483,63949.0
2022-01-24 10:30:00,83.42,83.43,83.41,83.42,94586.0,74.8483,74.8573,74.8393,74.8483,94586.0
2022-01-24 10:35:00,83.42,83.43,83.4,83.42,71920.0,74.8483,74.8573,74.8304,74.8483,71920.0
2022-01-24 10:40:00,83.42,83.42,83.38,83.39,104050.0,74.8483,74.8483,74.8124,74.8214,104050.0
2022-01-24 10:45:00,83.39,83.43,83.38,83.42,93774.0,74.8214,74.8573,74.8124,74.8483,93774.0
2022-01-24 10:50:00,83.42,83.43,83.42,83.42,50836.0,74.8483,74.8573,74.8483,74.8483,50836.0
2022-01-24 10:55:00,83.43,83.43,83.4,83.41,89796.0,74.8573,74.8573,74.8304,74.8393,89796.0
2022-01-24 11:00:00,83.4,83.41,83.36,83.37,48767.0,74.8304,74.8393,74.7945,74.8034,48767.0
2022-01-24 11:05:00,83.38,83.41,83.37,83.41,86658.0,74.8124,74.8393,74.8034,74.8393,86658.0
2022-01-24 11:10:00,83.4,83.42,83.4,83.41,34743.0,74.8304,74.8483,74.8304,74.8393,34743.0
2022-01-24 11:15:00,83.41,83.42,83.4,83.4,36210.0,74.8393,74.8483,74.8304,74.8304,36210.0
2022-01-24 11:20:00,83.41,83.41,83.39,83.41,41514.0,74.8393,74.8393,74.8214,74.8393,41514.0
2022-01-24 11:25:00,83.4,83.41,83.4,83.41,30393.0,74.8304,74.8393,74.8304,74.8393,30393.0
2022-01-24 11:30:00,83.4,83.42,83.4,83.41,110471.0,74.8304,74.8483,74.8304,74.8393,110471.0
2022-01-24 11:35:00,83.41,83.42,83.4,83.41,51482.0,74.8393,74.8483,74.8304,74.8393,51482.0
2022-01-24 11:40:00,83.41,83.43,83.4,83.42,144765.0,74.8393,74.8573,74.8304,74.8483,144765.0
2022-01-24 11:45:00,83.42,83.44,83.41,83.42,72379.0,74.8483,74.8662,74.8393,74.8483,72379.0
2022-01-24 11:50:00,83.42,83.44,83.4,83.41,62021.0,74.8483,74.8662,74.8304,74.8393,62021.0
2022-01-24 11:55:00,83.41,83.42,83.39,83.42,64138.0,74.8393,74.8483,74.8214,74.8483,64138.0
2022-01-24 12:00:00,83.42,83.42,83.4,83.42,44413.0,74.8483,74.8483,74.8304,74.8483,44413.0
2022-01-24 12:05:00,83.42,83.43,83.39,83.4,51372.0,74.8483,74.8573,74.8214,74.8304,51372.0
2022-01-24 12:10:00,83.4,83.41,83.39,83.41,42967.0,74.8304,74.8393,74.8214,74.8393,42967.0
2022-01-24 12:15:00,83.4,83.42,83.39,83.39,77572.0,74.8304,74.8483,74.8214,74.8214,77572.0
2022-01-24 12:20:00,83.39,83.4,83.38,83.38,71134.0,74.8214,74.8304,74.8124,74.8124,71134.0
2022-01-24 12:25:00,83.39,83.39,83.35,83.37,65576.0,74.8214,74.8214,74.7855,74.8034,65576.0
2022-01-24 12:30:00,83.36,83.39,83.36,83.38,299367.0,74.7945,74.8214,74.7945,74.8124,299367.0
2022-01-24 12:35:00,83.38,83.4,83.37,83.39,48986.0,74.8124,74.8304,74.8034,74.8214,48986.0
2022-01-24 12:40:00,83.38,83.41,83.38,83.41,63485.0,74.8124,74.8393,74.8124,74.8393,63485.0
2022-01-24 12:45:00,83.41,83.42,83.4,83.41,95929.0,74.8393,74.8483,74.8304,74.8393,95929.0
2022-01-24 12:50:00,83.42,83.42,83.4,83.42,40263.0,74.8483,74.8483,74.8304,74.8483,40263.0
2022-01-24 12:55:00,83.42,83.44,83.41,83.43,63818.0,74.8483,74.8662,74.8393,74.8573,63818.0
2022-01-24 13:00:00,83.43,83.45,83.42,83.45,56159.0,74.8573,74.8752,74.8483,74.8752,56159.0
2022-01-24 13:05:00,83.44,83.45,83.44,83.45,57509.0,74.8662,74.8752,74.8662,74.8752,57509.0
2022-01-24 13:10:00,83.44,83.47,83.44,83.47,36533.0,74.8662,74.8932,74.8662,74.8932,36533.0
2022-01-24 13:15:00,83.47,83.5,83.46,83.48,66303.0,74.8932,74.9201,74.8842,74.9021,66303.0
2022-01-24 13:20:00,83.48,83.5,83.48,83.5,48035.0,74.9021,74.9201,74.9021,74.9201,48035.0
2022-01-24 13:25:00,83.49,83.5,83.48,83.49,105343.0,74.9111,74.9201,74.9021,74.9111,105343.0
2022-01-24 13:30:00,83.48,83.49,83.48,83.48,95776.0,74.9021,74.9111,74.9021,74.9021,95776.0
2022-01-24 13:35:00,83.48,83.5,83.48,83.5,96761.0,74.9021,74.9201,74.9021,74.9201,96761.0
2022-01-24 13:40:00,83.5,83.5,83.46,83.47,63201.0,74.9201,74.9201,74.8842,74.8932,63201.0
2022-01-24 13:45:00,83.46,83.47,83.43,83.44,95720.0,74.8842,74.8932,74.8573,74.8662,95720.0
2022-01-24 13:50:00,83.44,83.48,83.42,83.48,53637.0,74.8662,74.9021,74.8483,74.9021,53637.0
2022-01-24 13:55:00,83.48,83.48,83.44,83.45,82782.0,74.9021,74.9021,74.8662,74.8752,82782.0
2022-01-24 14:00:00,83.45,83.46,83.43,83.46,50157.0,74.8752,74.8842,74.8573,74.8842,50157.0
2022-01-24 14:05:00,83.46,83.46,83.44,83.45,50899.0,74.8842,74.8842,74.8662,74.8752,50899.0
2022-01-24 14:10:00,83.45,83.45,83.43,83.44,58251.0,74.8752,74.8752,74.8573,74.8662,58251.0
2022-01-24 14:15:00,83.44,83.46,83.43,83.43,29038.0,74.8662,74.8842,74.8573,74.8573,29038.0
2022-01-24 14:20:00,83.44,83.44,83.4,83.43,65100.0,74.8662,74.8662,74.8304,74.8573,65100.0
2022-01-24 14:25:00,83.42,83.45,83.41,83.44,57504.0,74.8483,74.8752,74.8393,74.8662,57504.0
2022-01-24 14:30:00,83.44,83.45,83.42,83.44,39533.0,74.8662,74.8752,74.8483,74.8662,39533.0
2022-01-24 14:35:00,83.44,83.45,83.43,83.45,43890.0,74.8662,74.8752,74.8573,74.8752,43890.0
2022-01-24 14:40:00,83.44,83.46,83.43,83.44,113279.0,74.8662,74.8842,74.8573,74.8662,113279.0
2022-01-24 14:45:00,83.44,83.44,83.39,83.4,71779.0,74.8662,74.8662,74.8214,74.8304,71779.0
2022-01-24 14:50:00,83.4,83.42,83.39,83.41,66417.0,74.8304,74.8483,74.8214,74.8393,66417.0
2022-01-24 14:55:00,83.42,83.42,83.37,83.38,69406.0,74.8483,74.8483,74.8034,74.8124,69406.0
2022-01-24 15:00:00,83.38,83.39,83.34,83.36,107463.0,74.8124,74.8214,74.7765,74.7945,107463.0
2022-01-24 15:05:00,83.36,83.36,83.34,83.35,52709.0,74.7945,74.7945,74.7765,74.7855,52709.0
2022-01-24 15:10:00,83.34,83.36,83.32,83.33,81441.0,74.7765,74.7945,74.7586,74.7676,81441.0
2022-01-24 15:15:00,83.32,83.35,83.31,83.35,229668.0,74.7586,74.7855,74.7496,74.7855,229668.0
2022-01-24 15:20:00,83.34,83.35,83.33,83.34,205902.0,74.7765,74.7855,74.7676,74.7765,205902.0
2022-01-24 15:25:00,83.34,83.34,83.31,83.33,207446.0,74.7765,74.7765,74.7496,74.7676,207446.0
2022-01-24 15:30:00,83.33,83.33,83.3,83.31,293357.0,74.7676,74.7676,74.7406,74.7496,293357.0
2022-01-24 15:35:00,83.31,83.31,83.29,83.3,286423.0,74.7496,74.7496,74.7317,74.7406,286423.0
2022-01-24 15:40:00,83.31,83.33,83.3,83.33,399329.0,74.7496,74.7676,74.7406,74.7676,399329.0
2022-01-24 15:45:00,83.33,83.33,83.3,83.3,282346.0,74.7676,74.7676,74.7406,74.7406,282346.0
2022-01-24 15:50:00,83.3,83.31,83.28,83.29,407934.0,74.7406,74.7496,74.7227,74.7317,407934.0
2022-01-24 15:55:00,83.28,83.29,83.25,83.26,540172.0,74.7227,74.7317,74.6958,74.7047,540172.0
2022-01-25 09:30:00,83.3,83.32,83.27,83.3,192872.0,74.7406,74.7586,74.7137,74.7406,192872.0
2022-01-25 09:35:00,83.3,83.32,83.3,83.31,58439.0,74.7406,74.7586,74.7406,74.7496,58439.0
2022-01-25 09:40:00,83.31,83.34,83.31,83.33,42722.0,74.7496,74.7765,74.7496,74.7676,42722.0
2022-01-25 09:45:00,83.33,83.36,83.32,83.36,60138.0,74.7676,74.7945,74.7586,74.7945,60138.0
2022-01-25 09:50:00,83.36,83.4,83.34,83.36,145202.0,74.7945,74.8304,74.7765,74.7945,145202.0
2022-01-25 09:55:00,83.35,83.37,83.34,83.37,50275.0,74.7855,74.8034,74.7765,74.8034,50275.0
2022-01-25 10:00:00,83.37,83.39,83.35,83.38,192139.0,74.8034,74.8214,74.7855,74.8124,192139.0
2022-01-25 10:05:00,83.38,83.4,83.35,83.36,94096.0,74.8124,74.8304,74.7855,74.7945,94096.0
2022-01-25 10:10:00,83.36,83.39,83.32,83.33,72804.0,74.7945,74.8214,74.7586,74.7676,72804.0
2022-01-25 10:15:00,83.33,83.34,83.31,83.31,39808.0,74.7676,74.7765,74.7496,74.7496,39808.0
2022-01-25 10:20:00,83.31,83.33,83.29,83.3,175141.0,74.7496,74.7676,74.7317,74.7406,175141.0
2022-01-25 10:25:00,83.3,83.31,83.29,83.29,52241.0,74.7406,74.7496,74.7317,74.7317,52241.0
2022-01-25 10:30:00,83.29,83.31,83.28,83.31,144724.0,74.7317,74.7496,74.7227,74.7496,144724.0
2022-01-25 10:35:00,83.3,83.33,83.29,83.31,81930.0,74.7406,74.7676,74.7317,74.7496,81930.0
2022-01-25 10:40:00,83.32,83.32,83.28,83.29,44863.0,74.7586,74.7586,74.7227,74.7317,44863.0
2022-01-25 10:45:00,83.28,83.29,83.25,83.25,88163.0,74.7227,74.7317,74.6958,74.6958,88163.0
2022-01-25 10:50:00,83.25,83.3,83.24,83.3,84412.0,74.6958,74.7406,74.6868,74.7406,84412.0
2022-01-25 10:55:00,83.29,83.31,83.29,83.31,24814.0,74.7317,74.7496,74.7317,74.7496,24814.0
2022-01-25 11:00:00,83.31,83.33,83.28,83.29,29109.0,74.7496,74.7676,74.7227,74.7317,29109.0
2022-01-25 11:05:00,83.3,83.32,83.29,83.3,111549.0,74.7406,74.7586,74.7317,74.7406,111549.0
2022-01-25 11:10:00,83.29,83.31,83.29,83.31,106790.0,74.7317,74.7496,74.7317,74.7496,106790.0
2022-01-25 11:15:00,83.31,83.31,83.28,83.29,114187.0,74.7496,74.7496,74.7227,74.7317,114187.0
2022-01-25 11:20:00,83.28,83.29,83.26,83.27,36385.0,74.7227,74.7317,74.7047,74.7137,36385.0
2022-01-25 11:25:00,83.27,83.29,83.25,83.26,42043.0,74.7137,74.7317,74.6958,74.7047,42043.0
2022-01-25 11:30:00,83.26,83.26,83.25,83.26,23680.0,74.7047,74.7047,74.6958,74.7047,23680.0
2022-01-25 11:35:00,83.26,83.27,83.25,83.26,27675.0,74.7047,74.7137,74.6958,74.7047,27675.0
2022-01-25 11:40:00,83.27,83.27,83.23,83.24,59787.0,74.7137,74.7137,74.6778,74.6868,59787.0
2022-01-25 11:45:00,83.24,83.25,83.22,83.25,160512.0,74.6868,74.6958,74.6689,74.6958,160512.0
2022-01-25 11:50:00,83.25,83.27,83.23,83.23,123898.0,74.6958,74.7137,74.6778,74.6778,123898.0
2022-01-25 11:55:00,83.23,83.26,83.23,83.25,31425.0,74.6778,74.7047,74.6778,74.6958,31425.0
2022-01-25 12:00:00,83.26,83.26,83.23,83.25,42685.0,74.7047,74.7047,74.6778,74.6958,42685.0
2022-01-25 12:05:00,83.25,83.25,83.23,83.25,97272.0,74.6958,74.6958,74.6778,74.6958,97272.0
2022-01-25 12:10:00,83.25,83.25,83.23,83.23,29689.0,74.6958,74.6958,74.6778,74.6778,29689.0
2022-01-25 12:15:00,83.24,83.26,83.23,83.26,21694.0,74.6868,74.7047,74.6778,74.7047,21694.0
2022-01-25 12:20:00,83.26,83.26,83.24,83.26,37561.0,74.7047,74.7047,74.6868,74.7047,37561.0
2022-01-25 12:25:00,83.26,83.27,83.25,83.27,19374.0,74.7047,74.7137,74.6958,74.7137,19374.0
2022-01-25 12:30:00,83.26,83.27,83.26,83.27,6082.0,74.7047,74.7137,74.7047,74.7137,6082.0
2022-01-25 12:35:00,83.27,83.27,83.26,83.27,14027.0,74.7137,74.7137,74.7047,74.7137,14027.0
2022-01-25 12:40:00,83.26,83.27,83.26,83.27,26125.0,74.7047,74.7137,74.7047,74.7137,26125.0
2022-01-25 12:45:00,83.26,83.29,83.26,83.27,33945.0,74.7047,74.7317,74.7047,74.7137,33945.0
2022-01-25 12:50:00,83.27,83.28,83.27,83.28,37863.0,74.7137,74.7227,74.7137,74.7227,37863.0
2022-01-25 12:55:00,83.28,83.28,83.26,83.27,35396.0,74.7227,74.7227,74.7047,74.7137,35396.0
2022-01-25 13:00:00,83.27,83.29,83.26,83.27,161870.0,74.7137,74.7317,74.7047,74.7137,161870.0
2022-01-25 13:05:00,83.27,83.31,83.26,83.3,123250.0,74.7137,74.7496,74.7047,74.7406,123250.0
2022-01-25 13:10:00,83.29,83.3,83.25,83.25,54923.0,74.7317,74.7406,74.6958,74.6958,54923.0
2022-01-25 13:15:00,83.26,83.27,83.25,83.27,14195.0,74.7047,74.7137,74.6958,74.7137,14195.0
2022-01-25 13:20:00,83.27,83.27,83.24,83.24,43836.0,74.7137,74.7137,74.6868,74.6868,43836.0
2022-01-25 13:25:00,83.25,83.25,83.22,83.22,86559.0,74.6958,74.6958,74.6689,74.6689,86559.0
2022-01-25 13:30:00,83.22,83.22,83.18,83.18,54977.0,74.6689,74.6689,74.633,74.633,54977.0
2022-01-25 13:35:00,83.18,83.19,83.17,83.18,113996.0,74.633,74.6419,74.624,74.633,113996.0
2022-01-25 13:40:00,83.17,83.18,83.16,83.17,82327.0,74.624,74.633,74.615,74.624,82327.0
2022-01-25 13:45:00,83.16,83.17,83.15,83.16,55600.0,74.615,74.624,74.606,74.615,55600.0
2022-01-25 13:50:00,83.17,83.18,83.16,83.17,67482.0,74.624,74.633,74.615,74.624,67482.0
2022-01-25 13:55:00,83.18,83.19,83.17,83.19,92888.0,74.633,74.6419,74.624,74.6419,92888.0
2022-01-25 14:00:00,83.19,83.22,83.18,83.21,26297.0,74.6419,74.6689,74.633,74.6599,26297.0
2022-01-25 14:05:00,83.22,83.22,83.19,83.21,37042.0,74.6689,74.6689,74.6419,74.6599,37042.0
2022-01-25 14:10:00,83.2,83.22,83.2,83.21,49323.0,74.6509,74.6689,74.6509,74.6599,49323.0
2022-01-25 14:15:00,83.22,83.22,83.2,83.21,38582.0,74.6689,74.6689,74.6509,74.6599,38582.0
2022-01-25 14:20:00,83.21,83.22,83.2,83.2,54569.0,74.6599,74.6689,74.6509,74.6509,54569.0
2022-01-25 14:25:00,83.2,83.21,83.2,83.2,41575.0,74.6509,74.6599,74.6509,74.6509,41575.0
2022-01-25 14:30:00,83.2,83.22,83.2,83.22,48724.0,74.6509,74.6689,74.6509,74.6689,48724.0
2022-01-25 14:35:00,83.22,83.22,83.18,83.19,57920.0,74.6689,74.6689,74.633,74.6419,57920.0
2022-01-25 14:40:00,83.18,83.19,83.17,83.19,41981.0,74.633,74.6419,74.624,74.6419,41981.0
2022-01-25 14:45:00,83.18,83.2,83.18,83.19,145941.0,74.633,74.6509,74.633,74.6419,145941.0
2022-01-25 14:50:00,83.2,83.2,83.19,83.19,23238.0,74.6509,74.6509,74.6419,74.6419,23238.0
2022-01-25 14:55:00,83.2,83.2,83.18,83.19,47585.0,74.6509,74.6509,74.633,74.6419,47585.0
2022-01-25 15:00:00,83.19,83.2,83.18,83.19,91162.0,74.6419,74.6509,74.633,74.6419,91162.0
2022-01-25 15:05:00,83.19,83.21,83.18,83.2,75545.0,74.6419,74.6599,74.633,74.6509,75545.0
2022-01-25 15:10:00,83.2,83.21,83.19,83.2,46743.0,74.6509,74.6599,74.6419,74.6509,46743.0
2022-01-25 15:15:00,83.19,83.2,83.19,83.19,50024.0,74.6419,74.6509,74.6419,74.6419,50024.0
2022-01-25 15:20:00,83.19,83.2,83.18,83.19,41615.0,74.6419,74.6509,74.633,74.6419,41615.0
2022-01-25 15:25:00,83.19,83.2,83.18,83.2,72065.0,74.6419,74.6509,74.633,74.6509,72065.0
2022-01-25 15:30:00,83.2,83.2,83.17,83.17,63432.0,74.6509,74.6509,74.624,74.624,63432.0
2022-01-25 15:35:00,83.17,83.18,83.16,83.18,231583.0,74.624,74.633,74.615,74.633,231583.0
2022-01-25 15:40:00,83.17,83.18,83.16,83.17,173374.0,74.624,74.633,74.615,74.624,173374.0
2022-01-25 15:45:00,83.16,83.17,83.15,83.15,72893.0,74.615,74.624,74.606,74.606,72893.0
2022-01-25 15:50:00,83.15,83.16,83.14,83.16,99984.0,74.606,74.615,74.5971,74.615,99984.0
2022-01-25 15:55:00,83.15,83.17,83.14,83.16,96658.0,74.606,74.624,74.5971,74.615,96658.0
2022-01-26 09:30:00,83.22,83.26,83.22,83.26,176220.0,74.6689,74.7047,74.6689,74.7047,176220.0
2022-01-26 09:35:00,83.25,83.26,83.21,83.23,59431.0,74.6958,74.7047,74.6599,74.6778,59431.0
2022-01-26 09:40:00,83.23,83.23,83.2,83.2,9384.0,74.6778,74.6778,74.6509,74.6509,9384.0
2022-01-26 09:45:00,83.19,83.2,83.18,83.19,24708.0,74.6419,74.6509,74.633,74.6419,24708.0
2022-01-26 09:50:00,83.19,83.2,83.16,83.16,36962.0,74.6419,74.6509,74.615,74.615,36962.0
2022-01-26 09:55:00,83.16,83.18,83.15,83.16,23023.0,74.615,74.633,74.606,74.615,23023.0
2022-01-26 10:00:00,83.16,83.2,83.16,83.17,47118.0,74.615,74.6509,74.615,74.624,47118.0
2022-01-26 10:05:00,83.17,83.21,83.16,83.19,45069.0,74.624,74.6599,74.615,74.6419,45069.0
2022-01-26 10:10:00,83.22,83.22,83.2,83.2,48093.0,74.6689,74.6689,74.6509,74.6509,48093.0
2022-01-26 10:15:00,83.2,83.25,83.2,83.22,43021.0,74.6509,74.6958,74.6509,74.6689,43021.0
2022-01-26 10:20:00,83.23,83.24,83.21,83.24,36872.0,74.6778,74.6868,74.6599,74.6868,36872.0
2022-01-26 10:25:00,83.25,83.26,83.24,83.24,31939.0,74.6958,74.7047,74.6868,74.6868,31939.0
2022-01-26 10:30:00,83.25,83.25,83.23,83.24,40639.0,74.6958,74.6958,74.6778,74.6868,40639.0
2022-01-26 10:35:00,83.25,83.25,83.22,83.23,63157.0,74.6958,74.6958,74.6689,74.6778,63157.0
2022-01-26 10:40:00,83.23,83.23,83.21,83.23,41901.0,74.6778,74.6778,74.6599,74.6778,41901.0
2022-01-26 10:45:00,83.22,83.23,83.21,83.22,88971.0,74.6689,74.6778,74.6599,74.6689,88971.0
2022-01-26 10:50:00,83.22,83.22,83.19,83.2,17954.0,74.6689,74.6689,74.6419,74.6509,17954.0
2022-01-26 10:55:00,83.19,83.21,83.18,83.19,31423.0,74.6419,74.6599,74.633,74.6419,31423.0
2022-01-26 11:00:00,83.19,83.2,83.16,83.17,71769.0,74.6419,74.6509,74.615,74.624,71769.0
2022-01-26 11:05:00,83.17,83.17,83.14,83.15,32745.0,74.624,74.624,74.5971,74.606,32745.0
2022-01-26 11:10:00,83.15,83.17,83.15,83.16,39106.0,74.606,74.624,74.606,74.615,39106.0
2022-01-26 11:15:00,83.16,83.16,83.13,83.16,125342.0,74.615,74.615,74.5881,74.615,125342.0
2022-01-26 11:20:00,83.16,83.16,83.14,83.15,52465.0,74.615,74.615,74.5971,74.606,52465.0
2022-01-26 11:25:00,83.15,83.17,83.14,83.17,80414.0,74.606,74.624,74.5971,74.624,80414.0
2022-01-26 11:30:00,83.17,83.18,83.15,83.17,101247.0,74.624,74.633,74.606,74.624,101247.0
2022-01-26 11:35:00,83.17,83.19,83.17,83.17,65814.0,74.624,74.6419,74.624,74.624,65814.0
2022-01-26 11:40:00,83.17,83.18,83.16,83.17,70731.0,74.624,74.633,74.615,74.624,70731.0
2022-01-26 11:45:00,83.17,83.19,83.16,83.19,43385.0,74.624,74.6419,74.615,74.6419,43385.0
2022-01-26 11:50:00,83.18,83.2,83.18,83.19,32788.0,74.633,74.6509,74.633,74.6419,32788.0
2022-01-26 11:55:00,83.19,83.2,83.17,83.19,32276.0,74.6419,74.6509,74.624,74.6419,32276.0
2022-01-26 12:00:00,83.19,83.2,83.18,83.2,19423.0,74.6419,74.6509,74.633,74.6509,19423.0
2022-01-26 12:05:00,83.19,83.2,83.17,83.17,134788.0,74.6419,74.6509,74.624,74.624,134788.0
2022-01-26 12:10:00,83.17,83.18,83.16,83.17,41514.0,74.624,74.633,74.615,74.624,41514.0
2022-01-26 12:15:00,83.17,83.18,83.16,83.17,18387.0,74.624,74.633,74.615,74.624,18387.0
2022-01-26 12:20:00,83.17,83.19,83.17,83.18,32464.0,74.624,74.6419,74.624,74.633,32464.0
2022-01-26 12:25:00,83.19,83.19,83.16,83.17,46595.0,74.6419,74.6419,74.615,74.624,46595.0
2022-01-26 12:30:00,83.17,83.19,83.17,83.19,121809.0,74.624,74.6419,74.624,74.6419,121809.0
2022-01-26 12:35:00,83.19,83.19,83.17,83.19,36550.0,74.6419,74.6419,74.624,74.6419,36550.0
2022-01-26 12:40:00,83.18,83.19,83.18,83.19,39583.0,74.633,74.6419,74.633,74.6419,39583.0
2022-01-26 12:45:00,83.19,83.19,83.18,83.19,16703.0,74.6419,74.6419,74.633,74.6419,16703.0
2022-01-26 12:50:00,83.19,83.19,83.18,83.19,30787.0,74.6419,74.6419,74.633,74.6419,30787.0
2022-01-26 12:55:00,83.19,83.19,83.18,83.19,29570.0,74.6419,74.6419,74.633,74.6419,29570.0
2022-01-26 13:00:00,83.19,83.23,83.18,83.22,33333.0,74.6419,74.6778,74.633,74.6689,33333.0
2022-01-26 13:05:00,83.22,83.23,83.2,83.2,24014.0,74.6689,74.6778,74.6509,74.6509,24014.0
2022-01-26 13:10:00,83.2,83.21,83.19,83.2,29600.0,74.6509,74.6599,74.6419,74.6509,29600.0
2022-01-26 13:15:00,83.2,83.2,83.19,83.2,98252.0,74.6509,74.6509,74.6419,74.6509,98252.0
2022-01-26 13:20:00,83.2,83.22,83.19,83.2,72053.0,74.6509,74.6689,74.6419,74.6509,72053.0
2022-01-26 13:25:00,83.2,83.2,83.19,83.2,70651.0,74.6509,74.6509,74.6419,74.6509,70651.0
2022-01-26 13:30:00,83.2,83.21,83.19,83.2,41894.0,74.6509,74.6599,74.6419,74.6509,41894.0
2022-01-26 13:35:00,83.2,83.2,83.18,83.19,51559.0,74.6509,74.6509,74.633,74.6419,51559.0
2022-01-26 13:40:00,83.19,83.19,83.18,83.19,25884.0,74.6419,74.6419,74.633,74.6419,25884.0
2022-01-26 13:45:00,83.19,83.2,83.18,83.19,22250.0,74.6419,74.6509,74.633,74.6419,22250.0
2022-01-26 13:50:00,83.19,83.19,83.17,83.17,107005.0,74.6419,74.6419,74.624,74.624,107005.0
2022-01-26 13:55:00,83.18,83.19,83.16,83.17,71068.0,74.633,74.6419,74.615,74.624,71068.0
2022-01-26 14:00:00,83.17,83.22,83.07,83.11,223929.0,74.624,74.6689,74.5343,74.5702,223929.0
2022-01-26 14:05:00,83.1,83.13,83.08,83.12,35893.0,74.5612,74.5881,74.5432,74.5791,35893.0
2022-01-26 14:10:00,83.12,83.15,83.11,83.13,55528.0,74.5791,74.606,74.5702,74.5881,55528.0
2022-01-26 14:15:00,83.13,83.14,83.08,83.09,65938.0,74.5881,74.5971,74.5432,74.5522,65938.0
2022-01-26 14:20:00,83.1,83.1,83.04,83.05,179742.0,74.5612,74.5612,74.5074,74.5163,179742.0
2022-01-26 14:25:00,83.05,83.06,83.03,83.04,158152.0,74.5163,74.5253,74.4984,74.5074,158152.0
2022-01-26 14:30:00,83.03,83.04,83.01,83.01,156964.0,74.4984,74.5074,74.4804,74.4804,156964.0
2022-01-26 14:35:00,83.01,83.04,82.94,82.97,131183.0,74.4804,74.5074,74.4176,74.4445,131183.0
2022-01-26 14:40:00,82.97,82.98,82.83,82.9,222598.0,74.4445,74.4535,74.3189,74.3817,222598.0
2022-01-26 14:45:00,82.9,82.9,82.81,82.83,317793.0,74.3817,74.3817,74.301,74.3189,317793.0
2022-01-26 14:50:00,82.83,82.86,82.8,82.81,246999.0,74.3189,74.3458,74.292,74.301,246999.0
2022-01-26 14:55:00,82.81,82.83,82.77,82.83,188206.0,74.301,74.3189,74.2651,74.3189,188206.0
2022-01-26 15:00:00,82.83,82.86,82.81,82.85,133288.0,74.3189,74.3458,74.301,74.3369,133288.0
2022-01-26 15:05:00,82.84,82.88,82.82,82.84,92675.0,74.3279,74.3638,74.31,74.3279,92675.0
2022-01-26 15:10:00,82.84,82.85,82.78,82.79,108471.0,74.3279,74.3369,74.2741,74.283,108471.0
2022-01-26 15:15:00,82.79,82.82,82.77,82.8,252186.0,74.283,74.31,74.2651,74.292,252186.0
2022-01-26 15:20:00,82.81,82.83,82.78,82.8,108758.0,74.301,74.3189,74.2741,74.292,108758.0
2022-01-26 15:25:00,82.8,82.81,82.76,82.77,94143.0,74.292,74.301,74.2561,74.2651,94143.0
2022-01-26 15:30:00,82.77,82.77,82.75,82.76,90319.0,74.2651,74.2651,74.2471,74.2561,90319.0
2022-01-26 15:35:00,82.76,82.77,82.74,82.75,213151.0,74.2561,74.2651,74.2382,74.2471,213151.0
2022-01-26 15:40:00,82.76,82.77,82.71,82.73,169257.0,74.2561,74.2651,74.2113,74.2292,169257.0
2022-01-26 15:45:00,82.73,82.75,82.71,82.75,130151.0,74.2292,74.2471,74.2113,74.2471,130151.0
2022-01-26 15:50:00,82.74,82.77,82.74,82.75,222765.0,74.2382,74.2651,74.2382,74.2471,222765.0
2022-01-26 15:55:00,82.75,82.77,82.7,82.7,491033.0,74.2471,74.2651,74.2023,74.2023,491033.0
2022-01-27 09:30:00,82.9,82.96,82.89,82.95,171444.0,74.3817,74.4356,74.3728,74.4266,171444.0
2022-01-27 09:35:00,82.95,83.0,82.95,82.99,125971.0,74.4266,74.4715,74.4266,74.4625,125971.0
2022-01-27 09:40:00,82.99,83.02,82.98,83.02,97984.0,74.4625,74.4894,74.4535,74.4894,97984.0
2022-01-27 09:45:00,83.02,83.03,83.0,83.02,59356.0,74.4894,74.4984,74.4715,74.4894,59356.0
2022-01-27 09:50:00,83.02,83.05,83.01,83.05,92050.0,74.4894,74.5163,74.4804,74.5163,92050.0
2022-01-27 09:55:00,83.05,83.07,83.04,83.04,48980.0,74.5163,74.5343,74.5074,74.5074,48980.0
2022-01-27 10:00:00,83.05,83.09,83.04,83.09,57299.0,74.5163,74.5522,74.5074,74.5522,57299.0
2022-01-27 10:05:00,83.08,83.09,83.06,83.07,124242.0,74.5432,74.5522,74.5253,74.5343,124242.0
2022-01-27 10:10:00,83.08,83.08,83.04,83.06,42784.0,74.5432,74.5432,74.5074,74.5253,42784.0
2022-01-27 10:15:00,83.07,83.08,83.04,83.05,54816.0,74.5343,74.5432,74.5074,74.5163,54816.0
2022-01-27 10:20:00,83.05,83.05,83.01,83.02,91359.0,74.5163,74.5163,74.4804,74.4894,91359.0
2022-01-27 10:25:00,83.02,83.04,83.01,83.03,55407.0,74.4894,74.5074,74.4804,74.4984,55407.0
2022-01-27 10:30:00,83.02,83.02,82.97,82.98,73280.0,74.4894,74.4894,74.4445,74.4535,73280.0
2022-01-27 10:35:00,82.97,83.0,82.97,82.99,58005.0,74.4445,74.4715,74.4445,74.4625,58005.0
2022-01-27 10:40:00,82.99,83.01,82.97,83.01,93802.0,74.4625,74.4804,74.4445,74.4804,93802.0
2022-01-27 10:45:00,83.01,83.01,82.99,83.01,91494.0,74.4804,74.4804,74.4625,74.4804,91494.0
2022-01-27 10:50:00,83.01,83.01,83.0,83.0,28735.0,74.4804,74.4804,74.4715,74.4715,28735.0
2022-01-27 10:55:00,83.0,83.02,82.99,83.0,46621.0,74.4715,74.4894,74.4625,74.4715,46621.0
2022-01-27 11:00:00,83.0,83.0,82.98,83.0,113522.0,74.4715,74.4715,74.4535,74.4715,113522.0
2022-01-27 11:05:00,83.0,83.0,82.99,83.0,41577.0,74.4715,74.4715,74.4625,74.4715,41577.0
2022-01-27 11:10:00,83.0,83.0,82.96,82.99,68927.0,74.4715,74.4715,74.4356,74.4625,68927.0
2022-01-27 11:15:00,82.99,83.0,82.98,82.98,18430.0,74.4625,74.4715,74.4535,74.4535,18430.0
2022-01-27 11:20:00,82.98,83.01,82.98,83.0,35887.0,74.4535,74.4804,74.4535,74.4715,35887.0
2022-01-27 11:25:00,83.0,83.01,82.99,83.0,51927.0,74.4715,74.4804,74.4625,74.4715,51927.0
2022-01-27 11:30:00,83.01,83.01,82.98,82.98,210717.0,74.4804,74.4804,74.4535,74.4535,210717.0
2022-01-27 11:35:00,82.99,82.99,82.98,82.99,32617.0,74.4625,74.4625,74.4535,74.4625,32617.0
2022-01-27 11:40:00,82.98,83.0,82.98,82.99,32892.0,74.4535,74.4715,74.4535,74.4625,32892.0
2022-01-27 11:45:00,82.98,82.99,82.98,82.98,30108.0,74.4535,74.4625,74.4535,74.4535,30108.0
2022-01-27 11:50:00,82.98,83.0,82.98,82.98,20098.0,74.4535,74.4715,74.4535,74.4535,20098.0
2022-01-27 11:55:00,82.99,82.99,82.98,82.98,21150.0,74.4625,74.4625,74.4535,74.4535,21150.0
2022-01-27 12:00:00,82.99,83.02,82.98,83.01,77465.0,74.4625,74.4894,74.4535,74.4804,77465.0
2022-01-27 12:05:00,83.02,83.02,83.0,83.01,30066.0,74.4894,74.4894,74.4715,74.4804,30066.0
2022-01-27 12:10:00,83.01,83.02,83.0,83.02,43772.0,74.4804,74.4894,74.4715,74.4894,43772.0
2022-01-27 12:15:00,83.02,83.03,83.01,83.03,29837.0,74.4894,74.4984,74.4804,74.4984,29837.0
2022-01-27 12:20:00,83.03,83.05,83.02,83.05,68379.0,74.4984,74.5163,74.4894,74.5163,68379.0
2022-01-27 12:25:00,83.05,83.05,83.03,83.05,86287.0,74.5163,74.5163,74.4984,74.5163,86287.0
2022-01-27 12:30:00,83.05,83.08,83.04,83.07,56407.0,74.5163,74.5432,74.5074,74.5343,56407.0
2022-01-27 12:35:00,83.06,83.07,83.06,83.06,68875.0,74.5253,74.5343,74.5253,74.5253,68875.0
2022-01-27 12:40:00,83.06,83.07,83.05,83.06,21227.0,74.5253,74.5343,74.5163,74.5253,21227.0
2022-01-27 12:45:00,83.05,83.06,83.03,83.03,90560.0,74.5163,74.5253,74.4984,74.4984,90560.0
2022-01-27 12:50:00,83.03,83.04,83.02,83.03,291745.0,74.4984,74.5074,74.4894,74.4984,291745.0
2022-01-27 12:55:00,83.03,83.03,83.02,83.03,40746.0,74.4984,74.4984,74.4894,74.4984,40746.0
2022-01-27 13:00:00,83.03,83.05,83.01,83.05,163889.0,74.4984,74.5163,74.4804,74.5163,163889.0
2022-01-27 13:05:00,83.05,83.06,83.02,83.02,70248.0,74.5163,74.5253,74.4894,74.4894,70248.0
2022-01-27 13:10:00,83.01,83.03,83.01,83.03,26186.0,74.4804,74.4984,74.4804,74.4984,26186.0
2022-01-27 13:15:00,83.02,83.04,83.01,83.03,42784.0,74.4894,74.5074,74.4804,74.4984,42784.0
2022-01-27 13:20:00,83.03,83.04,83.01,83.04,60543.0,74.4984,74.5074,74.4804,74.5074,60543.0
2022-01-27 13:25:00,83.04,83.05,83.03,83.05,20906.0,74.5074,74.5163,74.4984,74.5163,20906.0
2022-01-27 13:30:00,83.05,83.05,83.01,83.02,87301.0,74.5163,74.5163,74.4804,74.4894,87301.0
2022-01-27 13:35:00,83.03,83.03,83.02,83.03,29065.0,74.4984,74.4984,74.4894,74.4984,29065.0
2022-01-27 13:40:00,83.03,83.03,83.0,83.0,39448.0,74.4984,74.4984,74.4715,74.4715,39448.0
2022-01-27 13:45:00,83.01,83.02,83.0,83.01,25605.0,74.4804,74.4894,74.4715,74.4804,25605.0
2022-01-27 13:50:00,83.01,83.04,83.0,83.03,39563.0,74.4804,74.5074,74.4715,74.4984,39563.0
2022-01-27 13:55:00,83.03,83.04,83.02,83.03,36995.0,74.4984,74.5074,74.4894,74.4984,36995.0
2022-01-27 14:00:00,83.03,83.03,83.02,83.03,28662.0,74.4984,74.4984,74.4894,74.4984,28662.0
2022-01-27 14:05:00,83.03,83.05,83.03,83.04,25010.0,74.4984,74.5163,74.4984,74.5074,25010.0
2022-01-27 14:10:00,83.04,83.04,83.03,83.04,22521.0,74.5074,74.5074,74.4984,74.5074,22521.0
2022-01-27 14:15:00,83.04,83.04,83.02,83.03,31079.0,74.5074,74.5074,74.4894,74.4984,31079.0
2022-01-27 14:20:00,83.03,83.03,83.02,83.02,147733.0,74.4984,74.4984,74.4894,74.4894,147733.0
2022-01-27 14:25:00,83.03,83.03,83.01,83.02,51722.0,74.4984,74.4984,74.4804,74.4894,51722.0
2022-01-27 14:30:00,83.01,83.03,83.01,83.03,18501.0,74.4804,74.4984,74.4804,74.4984,18501.0
2022-01-27 14:35:00,83.03,83.03,83.0,83.01,38320.0,74.4984,74.4984,74.4715,74.4804,38320.0
2022-01-27 14:40:00,83.01,83.01,82.98,82.98,69753.0,74.4804,74.4804,74.4535,74.4535,69753.0
2022-01-27 14:45:00,82.98,82.99,82.97,82.97,75222.0,74.4535,74.4625,74.4445,74.4445,75222.0
2022-01-27 14:50:00,82.97,82.98,82.94,82.95,54079.0,74.4445,74.4535,74.4176,74.4266,54079.0
2022-01-27 14:55:00,82.95,82.95,82.92,82.93,76166.0,74.4266,74.4266,74.3997,74.4087,76166.0
2022-01-27 15:00:00,82.93,82.94,82.9,82.91,158003.0,74.4087,74.4176,74.3817,74.3907,158003.0
2022-01-27 15:05:00,82.91,82.93,82.91,82.92,58938.0,74.3907,74.4087,74.3907,74.3997,58938.0
2022-01-27 15:10:00,82.93,82.95,82.92,82.95,54841.0,74.4087,74.4266,74.3997,74.4266,54841.0
2022-01-27 15:15:00,82.95,82.96,82.94,82.95,95205.0,74.4266,74.4356,74.4176,74.4266,95205.0
2022-01-27 15:20:00,82.95,82.95,82.93,82.94,81438.0,74.4266,74.4266,74.4087,74.4176,81438.0
2022-01-27 15:25:00,82.94,82.94,82.93,82.93,164528.0,74.4176,74.4176,74.4087,74.4087,164528.0
2022-01-27 15:30:00,82.94,82.95,82.93,82.95,113334.0,74.4176,74.4266,74.4087,74.4266,113334.0
2022-01-27 15:35:00,82.95,82.95,82.94,82.95,65292.0,74.4266,74.4266,74.4176,74.4266,65292.0
2022-01-27 15:40:00,82.94,82.95,82.94,82.94,80689.0,74.4176,74.4266,74.4176,74.4176,80689.0
2022-01-27 15:45:00,82.95,82.95,82.94,82.95,180777.0,74.4266,74.4266,74.4176,74.4266,180777.0
2022-01-27 15:50:00,82.94,82.95,82.94,82.95,130023.0,74.4176,74.4266,74.4176,74.4266,130023.0
2022-01-27 15:55:00,82.95,82.96,82.94,82.96,258372.0,74.4266,74.4356,74.4176,74.4356,258372.0
2022-01-28 09:30:00,82.78,82.8,82.76,82.78,125703.0,74.2741,74.292,74.2561,74.2741,125703.0
2022-01-28 09:35:00,82.78,82.83,82.78,82.83,126384.0,74.2741,74.3189,74.2741,74.3189,126384.0
2022-01-28 09:40:00,82.82,82.87,82.81,82.87,81595.0,74.31,74.3548,74.301,74.3548,81595.0
2022-01-28 09:45:00,82.87,82.92,82.86,82.92,84373.0,74.3548,74.3997,74.3458,74.3997,84373.0
2022-01-28 09:50:00,82.92,82.93,82.9,82.92,52910.0,74.3997,74.4087,74.3817,74.3997,52910.0
2022-01-28 09:55:00,82.92,82.93,82.9,82.92,57062.0,74.3997,74.4087,74.3817,74.3997,57062.0
2022-01-28 10:00:00,82.92,82.93,82.89,82.91,82927.0,74.3997,74.4087,74.3728,74.3907,82927.0
2022-01-28 10:05:00,82.9,82.92,82.89,82.92,44745.0,74.3817,74.3997,74.3728,74.3997,44745.0
2022-01-28 10:10:00,82.92,82.92,82.87,82.88,51085.0,74.3997,74.3997,74.3548,74.3638,51085.0
2022-01-28 10:15:00,82.87,82.91,82.85,82.91,166697.0,74.3548,74.3907,74.3369,74.3907,166697.0
2022-01-28 10:20:00,82.91,82.93,82.9,82.92,34583.0,74.3907,74.4087,74.3817,74.3997,34583.0
2022-01-28 10:25:00,82.93,82.93,82.9,82.91,48779.0,74.4087,74.4087,74.3817,74.3907,48779.0
2022-01-28 10:30:00,82.91,82.92,82.88,82.89,70084.0,74.3907,74.3997,74.3638,74.3728,70084.0
2022-01-28 10:35:00,82.89,82.92,82.87,82.92,85335.0,74.3728,74.3997,74.3548,74.3997,85335.0
2022-01-28 10:40:00,82.91,82.94,82.91,82.93,38762.0,74.3907,74.4176,74.3907,74.4087,38762.0
2022-01-28 10:45:00,82.94,82.97,82.93,82.96,63761.0,74.4176,74.4445,74.4087,74.4356,63761.0
2022-01-28 10:50:00,82.95,82.97,82.94,82.96,47874.0,74.4266,74.4445,74.4176,74.4356,47874.0
2022-01-28 10:55:00,82.95,82.96,82.94,82.95,29269.0,74.4266,74.4356,74.4176,74.4266,29269.0
2022-01-28 11:00:00,82.95,82.99,82.95,82.97,74570.0,74.4266,74.4625,74.4266,74.4445,74570.0
2022-01-28 11:05:00,82.97,82.97,82.95,82.95,205251.0,74.4445,74.4445,74.4266,74.4266,205251.0
2022-01-28 11:10:00,82.95,82.98,82.94,82.98,64831.0,74.4266,74.4535,74.4176,74.4535,64831.0
2022-01-28 11:15:00,82.97,82.98,82.95,82.95,69014.0,74.4445,74.4535,74.4266,74.4266,69014.0
2022-01-28 11:20:00,82.95,82.99,82.94,82.98,63641.0,74.4266,74.4625,74.4176,74.4535,63641.0
2022-01-28 11:25:00,82.99,83.0,82.97,82.99,48793.0,74.4625,74.4715,74.4445,74.4625,48793.0
2022-01-28 11:30:00,82.98,83.02,82.98,83.0,53491.0,74.4535,74.4894,74.4535,74.4715,53491.0
2022-01-28 11:35:00,83.0,83.01,82.99,83.0,23432.0,74.4715,74.4804,74.4625,74.4715,23432.0
2022-01-28 11:40:00,82.99,83.0,82.99,83.0,102992.0,74.4625,74.4715,74.4625,74.4715,102992.0
2022-01-28 11:45:00,83.0,83.01,82.99,83.01,64567.0,74.4715,74.4804,74.4625,74.4804,64567.0
2022-01-28 11:50:00,83.01,83.03,83.0,83.0,133508.0,74.4804,74.4984,74.4715,74.4715,133508.0
2022-01-28 11:55:00,83.0,83.02,83.0,83.02,27498.0,74.4715,74.4894,74.4715,74.4894,27498.0
2022-01-28 12:00:00,83.02,83.03,83.01,83.02,37844.0,74.4894,74.4984,74.4804,74.4894,37844.0
2022-01-28 12:05:00,83.02,83.02,83.01,83.02,18682.0,74.4894,74.4894,74.4804,74.4894,18682.0
2022-01-28 12:10:00,83.02,83.02,83.0,83.01,33581.0,74.4894,74.4894,74.4715,74.4804,33581.0
2022-01-28 12:15:00,83.0,83.01,82.99,83.0,22754.0,74.4715,74.4804,74.4625,74.4715,22754.0
2022-01-28 12:20:00,83.0,83.02,82.99,83.01,73026.0,74.4715,74.4894,74.4625,74.4804,73026.0
2022-01-28 12:25:00,83.01,83.02,83.0,83.02,28939.0,74.4804,74.4894,74.4715,74.4894,28939.0
2022-01-28 12:30:00,83.02,83.02,83.0,83.01,78454.0,74.4894,74.4894,74.4715,74.4804,78454.0
2022-01-28 12:35:00,83.02,83.02,83.01,83.01,24032.0,74.4894,74.4894,74.4804,74.4804,24032.0
2022-01-28 12:40:00,83.01,83.02,83.0,83.02,42117.0,74.4804,74.4894,74.4715,74.4894,42117.0
2022-01-28 12:45:00,83.02,83.02,83.0,83.02,77576.0,74.4894,74.4894,74.4715,74.4894,77576.0
2022-01-28 12:50:00,83.01,83.03,83.01,83.03,43668.0,74.4804,74.4984,74.4804,74.4984,43668.0
2022-01-28 12:55:00,83.03,83.03,83.01,83.01,30246.0,74.4984,74.4984,74.4804,74.4804,30246.0
2022-01-28 13:00:00,83.02,83.03,83.01,83.03,97752.0,74.4894,74.4984,74.4804,74.4984,97752.0
2022-01-28 13:05:00,83.03,83.03,82.99,83.0,54461.0,74.4984,74.4984,74.4625,74.4715,54461.0
2022-01-28 13:10:00,83.0,83.0,82.99,83.0,75500.0,74.4715,74.4715,74.4625,74.4715,75500.0
2022-01-28 13:15:00,83.0,83.0,82.99,83.0,60501.0,74.4715,74.4715,74.4625,74.4715,60501.0
2022-01-28 13:20:00,83.0,83.0,82.98,82.99,81389.0,74.4715,74.4715,74.4535,74.4625,81389.0
2022-01-28 13:25:00,82.99,83.0,82.98,82.99,43468.0,74.4625,74.4715,74.4535,74.4625,43468.0
2022-01-28 13:30:00,82.98,83.0,82.97,83.0,69786.0,74.4535,74.4715,74.4445,74.4715,69786.0
2022-01-28 13:35:00,83.0,83.0,82.99,82.99,20024.0,74.4715,74.4715,74.4625,74.4625,20024.0
2022-01-28 13:40:00,83.0,83.01,82.99,83.01,51509.0,74.4715,74.4804,74.4625,74.4804,51509.0
2022-01-28 13:45:00,83.01,83.01,82.99,82.99,55789.0,74.4804,74.4804,74.4625,74.4625,55789.0
2022-01-28 13:50:00,83.0,83.0,82.99,83.0,16215.0,74.4715,74.4715,74.4625,74.4715,16215.0
2022-01-28 13:55:00,83.0,83.01,82.99,83.0,18035.0,74.4715,74.4804,74.4625,74.4715,18035.0
2022-01-28 14:00:00,83.0,83.01,82.99,83.01,60203.0,74.4715,74.4804,74.4625,74.4804,60203.0
2022-01-28 14:05:00,83.01,83.01,83.0,83.01,47127.0,74.4804,74.4804,74.4715,74.4804,47127.0
2022-01-28 14:10:00,83.01,83.02,83.0,83.01,78729.0,74.4804,74.4894,74.4715,74.4804,78729.0
2022-01-28 14:15:00,83.02,83.02,83.0,83.01,96359.0,74.4894,74.4894,74.4715,74.4804,96359.0
2022-01-28 14:20:00,83.01,83.03,83.0,83.02,115769.0,74.4804,74.4984,74.4715,74.4894,115769.0
2022-01-28 14:25:00,83.01,83.03,83.01,83.03,40795.0,74.4804,74.4984,74.4804,74.4984,40795.0
2022-01-28 14:30:00,83.03,83.03,83.02,83.03,88792.0,74.4984,74.4984,74.4894,74.4984,88792.0
2022-01-28 14:35:00,83.03,83.03,83.02,83.03,38961.0,74.4984,74.4984,74.4894,74.4984,38961.0
2022-01-28 14:40:00,83.02,83.03,83.01,83.02,48436.0,74.4894,74.4984,74.4804,74.4894,48436.0
2022-01-28 14:45:00,83.02,83.02,82.98,82.98,55855.0,74.4894,74.4894,74.4535,74.4535,55855.0
2022-01-28 14:50:00,82.98,83.0,82.98,83.0,265757.0,74.4535,74.4715,74.4535,74.4715,265757.0
2022-01-28 14:55:00,83.0,83.02,83.0,83.0,64973.0,74.4715,74.4894,74.4715,74.4715,64973.0
2022-01-28 15:00:00,83.01,83.02,83.0,83.02,32692.0,74.4804,74.4894,74.4715,74.4894,32692.0
2022-01-28 15:05:00,83.01,83.03,83.01,83.03,30823.0,74.4804,74.4984,74.4804,74.4984,30823.0
2022-01-28 15:10:00,83.03,83.06,83.02,83.06,53970.0,74.4984,74.5253,74.4894,74.5253,53970.0
2022-01-28 15:15:00,83.06,83.06,83.04,83.06,138881.0,74.5253,74.5253,74.5074,74.5253,138881.0
2022-01-28 15:20:00,83.06,83.06,83.05,83.06,69664.0,74.5253,74.5253,74.5163,74.5253,69664.0
2022-01-28 15:25:00,83.06,83.07,83.05,83.06,58110.0,74.5253,74.5343,74.5163,74.5253,58110.0
2022-01-28 15:30:00,83.06,83.08,83.06,83.06,47674.0,74.5253,74.5432,74.5253,74.5253,47674.0
2022-01-28 15:35:00,83.07,83.07,83.06,83.06,68501.0,74.5343,74.5343,74.5253,74.5253,68501.0
2022-01-28 15:40:00,83.07,83.07,83.05,83.05,264783.0,74.5343,74.5343,74.5163,74.5163,264783.0
2022-01-28 15:45:00,83.05,83.06,83.04,83.04,65561.0,74.5163,74.5253,74.5074,74.5074,65561.0
2022-01-28 15:50:00,83.04,83.06,83.04,83.06,81515.0,74.5074,74.5253,74.5074,74.5253,81515.0
2022-01-28 15:55:00,83.06,83.06,83.04,83.05,121770.0,74.5253,74.5253,74.5074,74.5163,121770.0
2022-01-31 09:30:00,82.89,82.92,82.88,82.89,222058.0,74.3728,74.3997,74.3638,74.3728,222058.0
2022-01-31 09:35:00,82.87,82.88,82.86,82.88,62916.0,74.3548,74.3638,74.3458,74.3638,62916.0
2022-01-31 09:40:00,82.88,82.9,82.87,82.89,103277.0,74.3638,74.3817,74.3548,74.3728,103277.0
2022-01-31 09:45:00,82.89,82.91,82.87,82.91,85153.0,74.3728,74.3907,74.3548,74.3907,85153.0
2022-01-31 09:50:00,82.91,82.93,82.9,82.92,62526.0,74.3907,74.4087,74.3817,74.3997,62526.0
2022-01-31 09:55:00,82.92,82.93,82.9,82.92,74757.0,74.3997,74.4087,74.3817,74.3997,74757.0
2022-01-31 10:00:00,82.91,82.93,82.9,82.92,163144.0,74.3907,74.4087,74.3817,74.3997,163144.0
2022-01-31 10:05:00,82.92,82.95,82.92,82.95,87024.0,74.3997,74.4266,74.3997,74.4266,87024.0
2022-01-31 10:10:00,82.95,82.96,82.94,82.96,92779.0,74.4266,74.4356,74.4176,74.4356,92779.0
2022-01-31 10:15:00,82.96,82.96,82.92,82.92,105136.0,74.4356,74.4356,74.3997,74.3997,105136.0
2022-01-31 10:20:00,82.92,82.96,82.92,82.96,134345.0,74.3997,74.4356,74.3997,74.4356,134345.0
2022-01-31 10:25:00,82.96,82.97,82.95,82.97,81973.0,74.4356,74.4445,74.4266,74.4445,81973.0
2022-01-31 10:30:00,82.97,82.97,82.93,82.94,100410.0,74.4445,74.4445,74.4087,74.4176,100410.0
2022-01-31 10:35:00,82.95,82.97,82.93,82.97,64496.0,74.4266,74.4445,74.4087,74.4445,64496.0
2022-01-31 10:40:00,82.96,82.98,82.96,82.97,106677.0,74.4356,74.4535,74.4356,74.4445,106677.0
2022-01-31 10:45:00,82.98,82.98,82.96,82.96,40304.0,74.4535,74.4535,74.4356,74.4356,40304.0
2022-01-31 10:50:00,82.97,82.97,82.94,82.95,79833.0,74.4445,74.4445,74.4176,74.4266,79833.0
2022-01-31 10:55:00,82.96,82.98,82.95,82.96,121928.0,74.4356,74.4535,74.4266,74.4356,121928.0
2022-01-31 11:00:00,82.97,82.98,82.96,82.98,202769.0,74.4445,74.4535,74.4356,74.4535,202769.0
2022-01-31 11:05:00,82.97,82.99,82.96,82.98,99036.0,74.4445,74.4625,74.4356,74.4535,99036.0
2022-01-31 11:10:00,82.98,82.98,82.95,82.95,54709.0,74.4535,74.4535,74.4266,74.4266,54709.0
2022-01-31 11:15:00,82.96,82.97,82.95,82.97,210007.0,74.4356,74.4445,74.4266,74.4445,210007.0
2022-01-31 11:20:00,82.97,82.97,82.94,82.95,207341.0,74.4445,74.4445,74.4176,74.4266,207341.0
2022-01-31 11:25:00,82.94,82.96,82.94,82.95,83165.0,74.4176,74.4356,74.4176,74.4266,83165.0
2022-01-31 11:30:00,82.95,82.96,82.94,82.94,38985.0,74.4266,74.4356,74.4176,74.4176,38985.0
2022-01-31 11:35:00,82.94,82.97,82.94,82.97,49820.0,74.4176,74.4445,74.4176,74.4445,49820.0
2022-01-31 11:40:00,82.97,82.97,82.93,82.94,33929.0,74.4445,74.4445,74.4087,74.4176,33929.0
2022-01-31 11:45:00,82.94,82.96,82.93,82.95,58358.0,74.4176,74.4356,74.4087,74.4266,58358.0
2022-01-31 11:50:00,82.95,82.98,82.95,82.98,95161.0,74.4266,74.4535,74.4266,74.4535,95161.0
2022-01-31 11:55:00,82.98,82.99,82.97,82.98,27957.0,74.4535,74.4625,74.4445,74.4535,27957.0
2022-01-31 12:00:00,82.98,82.99,82.96,82.98,163839.0,74.4535,74.4625,74.4356,74.4535,163839.0
2022-01-31 12:05:00,82.97,82.98,82.97,82.98,49140.0,74.4445,74.4535,74.4445,74.4535,49140.0
2022-01-31 12:10:00,82.98,82.99,82.97,82.98,34486.0,74.4535,74.4625,74.4445,74.4535,34486.0
2022-01-31 12:15:00,82.99,82.99,82.97,82.98,24454.0,74.4625,74.4625,74.4445,74.4535,24454.0
2022-01-31 12:20:00,82.98,82.98,82.97,82.98,84737.0,74.4535,74.4535,74.4445,74.4535,84737.0
2022-01-31 12:25:00,82.98,82.98,82.95,82.96,28985.0,74.4535,74.4535,74.4266,74.4356,28985.0
2022-01-31 12:30:00,82.96,82.97,82.95,82.95,27459.0,74.4356,74.4445,74.4266,74.4266,27459.0
2022-01-31 12:35:00,82.96,82.97,82.93,82.94,109125.0,74.4356,74.4445,74.4087,74.4176,109125.0
2022-01-31 12:40:00,82.94,82.95,82.94,82.95,27573.0,74.4176,74.4266,74.4176,74.4266,27573.0
2022-01-31 12:45:00,82.95,82.95,82.93,82.94,24059.0,74.4266,74.4266,74.4087,74.4176,24059.0
2022-01-31 12:50:00,82.94,82.95,82.93,82.94,27463.0,74.4176,74.4266,74.4087,74.4176,27463.0
2022-01-31 12:55:00,82.94,82.96,82.94,82.96,25124.0,74.4176,74.4356,74.4176,74.4356,25124.0
2022-01-31 13:00:00,82.96,82.96,82.95,82.96,19294.0,74.4356,74.4356,74.4266,74.4356,19294.0
2022-01-31 13:05:00,82.96,82.97,82.95,82.97,22118.0,74.4356,74.4445,74.4266,74.4445,22118.0
2022-01-31 13:10:00,82.96,82.99,82.96,82.99,44924.0,74.4356,74.4625,74.4356,74.4625,44924.0
2022-01-31 13:15:00,82.98,83.01,82.98,83.01,78361.0,74.4535,74.4804,74.4535,74.4804,78361.0
2022-01-31 13:20:00,83.0,83.01,82.99,82.99,25050.0,74.4715,74.4804,74.4625,74.4625,25050.0
2022-01-31 13:25:00,83.0,83.01,82.99,83.01,35041.0,74.4715,74.4804,74.4625,74.4804,35041.0
2022-01-31 13:30:00,83.01,83.02,83.0,83.02,40621.0,74.4804,74.4894,74.4715,74.4894,40621.0
2022-01-31 13:35:00,83.02,83.05,83.01,83.05,237613.0,74.4894,74.5163,74.4804,74.5163,237613.0
2022-01-31 13:40:00,83.05,83.06,83.04,83.06,79215.0,74.5163,74.5253,74.5074,74.5253,79215.0
2022-01-31 13:45:00,83.05,83.06,83.04,83.05,294662.0,74.5163,74.5253,74.5074,74.5163,294662.0
2022-01-31 13:50:00,83.04,83.05,83.03,83.04,74768.0,74.5074,74.5163,74.4984,74.5074,74768.0
2022-01-31 13:55:00,83.05,83.05,83.03,83.04,43759.0,74.5163,74.5163,74.4984,74.5074,43759.0
2022-01-31 14:00:00,83.04,83.05,83.03,83.04,66488.0,74.5074,74.5163,74.4984,74.5074,66488.0
2022-01-31 14:05:00,83.04,83.05,83.03,83.04,162238.0,74.5074,74.5163,74.4984,74.5074,162238.0
2022-01-31 14:10:00,83.03,83.05,83.03,83.05,57016.0,74.4984,74.5163,74.4984,74.5163,57016.0
2022-01-31 14:15:00,83.04,83.05,83.03,83.04,88785.0,74.5074,74.5163,74.4984,74.5074,88785.0
2022-01-31 14:20:00,83.04,83.04,83.02,83.04,52360.0,74.5074,74.5074,74.4894,74.5074,52360.0
2022-01-31 14:25:00,83.03,83.06,83.03,83.05,90752.0,74.4984,74.5253,74.4984,74.5163,90752.0
2022-01-31 14:30:00,83.05,83.06,83.04,83.05,29056.0,74.5163,74.5253,74.5074,74.5163,29056.0
2022-01-31 14:35:00,83.05,83.05,83.04,83.05,92472.0,74.5163,74.5163,74.5074,74.5163,92472.0
2022-01-31 14:40:00,83.05,83.06,83.04,83.05,65187.0,74.5163,74.5253,74.5074,74.5163,65187.0
2022-01-31 14:45:00,83.06,83.07,83.05,83.07,33888.0,74.5253,74.5343,74.5163,74.5343,33888.0
2022-01-31 14:50:00,83.06,83.08,83.06,83.07,76575.0,74.5253,74.5432,74.5253,74.5343,76575.0
2022-01-31 14:55:00,83.08,83.08,83.02,83.05,142179.0,74.5432,74.5432,74.4894,74.5163,142179.0
2022-01-31 15:00:00,83.05,83.06,83.04,83.05,77228.0,74.5163,74.5253,74.5074,74.5163,77228.0
2022-01-31 15:05:00,83.04,83.04,83.0,83.02,63212.0,74.5074,74.5074,74.4715,74.4894,63212.0
2022-01-31 15:10:00,83.01,83.02,83.0,83.02,75737.0,74.4804,74.4894,74.4715,74.4894,75737.0
2022-01-31 15:15:00,83.02,83.02,82.99,83.0,91598.0,74.4894,74.4894,74.4625,74.4715,91598.0
2022-01-31 15:20:00,83.0,83.0,82.99,82.99,84125.0,74.4715,74.4715,74.4625,74.4625,84125.0
2022-01-31 15:25:00,83.0,83.0,82.97,82.98,95467.0,74.4715,74.4715,74.4445,74.4535,95467.0
2022-01-31 15:30:00,82.98,83.01,82.97,83.01,69171.0,74.4535,74.4804,74.4445,74.4804,69171.0
2022-01-31 15:35:00,83.0,83.02,82.99,83.02,118034.0,74.4715,74.4894,74.4625,74.4894,118034.0
2022-01-31 15:40:00,83.01,83.02,82.98,82.99,109420.0,74.4804,74.4894,74.4535,74.4625,109420.0
2022-01-31 15:45:00,83.0,83.01,82.98,83.01,178382.0,74.4715,74.4804,74.4535,74.4804,178382.0
2022-01-31 15:50:00,83.01,83.01,82.98,82.98,251434.0,74.4804,74.4804,74.4535,74.4535,251434.0
2022-01-31 15:55:00,82.98,83.01,82.96,83.0,202697.0,74.4535,74.4804,74.4356,74.4715,202697.0
2022-02-01 09:30:00,82.89,82.9,82.87,82.88,179353.0,74.4954,74.5043,74.4774,74.4864,179353.0
2022-02-01 09:35:00,82.88,82.89,82.85,82.86,231516.0,74.4864,74.4954,74.4594,74.4684,231516.0
2022-02-01 09:40:00,82.86,82.86,82.82,82.82,68357.0,74.4684,74.4684,74.4324,74.4324,68357.0
2022-02-01 09:45:00,82.83,82.84,82.79,82.82,41201.0,74.4414,74.4504,74.4055,74.4324,41201.0
2022-02-01 09:50:00,82.82,82.83,82.77,82.78,27841.0,74.4324,74.4414,74.3875,74.3965,27841.0
2022-02-01 09:55:00,82.78,82.81,82.77,82.81,49781.0,74.3965,74.4235,74.3875,74.4235,49781.0
2022-02-01 10:00:00,82.81,82.84,82.69,82.74,220582.0,74.4235,74.4504,74.3156,74.3606,220582.0
2022-02-01 10:05:00,82.73,82.75,82.68,82.74,79742.0,74.3516,74.3695,74.3066,74.3606,79742.0
2022-02-01 10:10:00,82.74,82.77,82.72,82.76,86758.0,74.3606,74.3875,74.3426,74.3785,86758.0
2022-02-01 10:15:00,82.75,82.76,82.71,82.73,27114.0,74.3695,74.3785,74.3336,74.3516,27114.0
2022-02-01 10:20:00,82.73,82.77,82.72,82.76,38577.0,74.3516,74.3875,74.3426,74.3785,38577.0
2022-02-01 10:25:00,82.76,82.78,82.75,82.78,48100.0,74.3785,74.3965,74.3695,74.3965,48100.0
2022-02-01 10:30:00,82.78,82.79,82.77,82.78,33010.0,74.3965,74.4055,74.3875,74.3965,33010.0
2022-02-01 10:35:00,82.78,82.78,82.76,82.76,30822.0,74.3965,74.3965,74.3785,74.3785,30822.0
2022-02-01 10:40:00,82.77,82.77,82.74,82.75,55368.0,74.3875,74.3875,74.3606,74.3695,55368.0
2022-02-01 10:45:00,82.76,82.78,82.76,82.78,33206.0,74.3785,74.3965,74.3785,74.3965,33206.0
2022-02-01 10:50:00,82.78,82.78,82.76,82.78,82531.0,74.3965,74.3965,74.3785,74.3965,82531.0
2022-02-01 10:55:00,82.77,82.78,82.72,82.73,91978.0,74.3875,74.3965,74.3426,74.3516,91978.0
2022-02-01 11:00:00,82.72,82.73,82.71,82.73,48921.0,74.3426,74.3516,74.3336,74.3516,48921.0
2022-02-01 11:05:00,82.72,82.74,82.71,82.74,47621.0,74.3426,74.3606,74.3336,74.3606,47621.0
2022-02-01 11:10:00,82.74,82.75,82.73,82.75,27566.0,74.3606,74.3695,74.3516,74.3695,27566.0
2022-02-01 11:15:00,82.75,82.78,82.74,82.78,128775.0,74.3695,74.3965,74.3606,74.3965,128775.0
2022-02-01 11:20:00,82.78,82.79,82.76,82.77,90271.0,74.3965,74.4055,74.3785,74.3875,90271.0
2022-02-01 11:25:00,82.77,82.78,82.76,82.78,26280.0,74.3875,74.3965,74.3785,74.3965,26280.0
2022-02-01 11:30:00,82.78,82.79,82.77,82.77,51347.0,74.3965,74.4055,74.3875,74.3875,51347.0
2022-02-01 11:35:00,82.78,82.81,82.77,82.81,24837.0,74.3965,74.4235,74.3875,74.4235,24837.0
2022-02-01 11:40:00,82.8,82.8,82.78,82.79,70348.0,74.4145,74.4145,74.3965,74.4055,70348.0
2022-02-01 11:45:00,82.79,82.8,82.77,82.78,104091.0,74.4055,74.4145,74.3875,74.3965,104091.0
2022-02-01 11:50:00,82.79,82.79,82.78,82.79,20256.0,74.4055,74.4055,74.3965,74.4055,20256.0
2022-02-01 11:55:00,82.79,82.79,82.75,82.76,116134.0,74.4055,74.4055,74.3695,74.3785,116134.0
2022-02-01 12:00:00,82.75,82.78,82.75,82.77,15981.0,74.3695,74.3965,74.3695,74.3875,15981.0
2022-02-01 12:05:00,82.77,82.78,82.77,82.77,15365.0,74.3875,74.3965,74.3875,74.3875,15365.0
2022-02-01 12:10:00,82.77,82.79,82.76,82.79,19759.0,74.3875,74.4055,74.3785,74.4055,19759.0
2022-02-01 12:15:00,82.79,82.82,82.78,82.81,51737.0,74.4055,74.4324,74.3965,74.4235,51737.0
2022-02-01 12:20:00,82.82,82.83,82.81,82.82,28256.0,74.4324,74.4414,74.4235,74.4324,28256.0
2022-02-01 12:25:00,82.83,82.86,82.82,82.85,24586.0,74.4414,74.4684,74.4324,74.4594,24586.0
2022-02-01 12:30:00,82.86,82.88,82.85,82.87,13616.0,74.4684,74.4864,74.4594,74.4774,13616.0
2022-02-01 12:35:00,82.88,82.9,82.88,82.89,20593.0,74.4864,74.5043,74.4864,74.4954,20593.0
2022-02-01 12:40:00,82.88,82.89,82.87,82.88,42894.0,74.4864,74.4954,74.4774,74.4864,42894.0
2022-02-01 12:45:00,82.88,82.88,82.86,82.88,28221.0,74.4864,74.4864,74.4684,74.4864,28221.0
2022-02-01 12:50:00,82.88,82.88,82.85,82.85,73657.0,74.4864,74.4864,74.4594,74.4594,73657.0
2022-02-01 12:55:00,82.85,82.86,82.85,82.86,42974.0,74.4594,74.4684,74.4594,74.4684,42974.0
2022-02-01 13:00:00,82.85,82.87,82.85,82.87,37401.0,74.4594,74.4774,74.4594,74.4774,37401.0
2022-02-01 13:05:00,82.87,82.89,82.86,82.88,21606.0,74.4774,74.4954,74.4684,74.4864,21606.0
2022-02-01 13:10:00,82.89,82.89,82.88,82.89,19858.0,74.4954,74.4954,74.4864,74.4954,19858.0
2022-02-01 13:15:00,82.89,82.89,82.87,82.89,30140.0,74.4954,74.4954,74.4774,74.4954,30140.0
2022-02-01 13:20:00,82.88,82.89,82.88,82.88,25963.0,74.4864,74.4954,74.4864,74.4864,25963.0
2022-02-01 13:25:00,82.89,82.9,82.88,82.89,33694.0,74.4954,74.5043,74.4864,74.4954,33694.0
2022-02-01 13:30:00,82.89,82.9,82.88,82.89,13707.0,74.4954,74.5043,74.4864,74.4954,13707.0
2022-02-01 13:35:00,82.9,82.91,82.88,82.9,37153.0,74.5043,74.5133,74.4864,74.5043,37153.0
2022-02-01 13:40:00,82.91,82.91,82.9,82.9,64646.0,74.5133,74.5133,74.5043,74.5043,64646.0
2022-02-01 13:45:00,82.9,82.91,82.89,82.89,40816.0,74.5043,74.5133,74.4954,74.4954,40816.0
2022-02-01 13:50:00,82.89,82.9,82.88,82.9,79385.0,74.4954,74.5043,74.4864,74.5043,79385.0
2022-02-01 13:55:00,82.9,82.9,82.88,82.9,23906.0,74.5043,74.5043,74.4864,74.5043,23906.0
2022-02-01 14:00:00,82.9,82.9,82.88,82.89,38998.0,74.5043,74.5043,74.4864,74.4954,38998.0
2022-02-01 14:05:00,82.9,82.9,82.86,82.87,28272.0,74.5043,74.5043,74.4684,74.4774,28272.0
2022-02-01 14:10:00,82.87,82.87,82.86,82.87,22133.0,74.4774,74.4774,74.4684,74.4774,22133.0
2022-02-01 14:15:00,82.87,82.87,82.85,82.86,54010.0,74.4774,74.4774,74.4594,74.4684,54010.0
2022-02-01 14:20:00,82.86,82.87,82.85,82.86,59069.0,74.4684,74.4774,74.4594,74.4684,59069.0
2022-02-01 14:25:00,82.87,82.87,82.86,82.87,24616.0,74.4774,74.4774,74.4684,74.4774,24616.0
2022-02-01 14:30:00,82.87,82.87,82.84,82.85,49762.0,74.4774,74.4774,74.4504,74.4594,49762.0
2022-02-01 14:35:00,82.84,82.85,82.83,82.84,23874.0,74.4504,74.4594,74.4414,74.4504,23874.0
2022-02-01 14:40:00,82.84,82.85,82.82,82.83,43648.0,74.4504,74.4594,74.4324,74.4414,43648.0
2022-02-01 14:45:00,82.83,82.84,82.82,82.84,118755.0,74.4414,74.4504,74.4324,74.4504,118755.0
2022-02-01 14:50:00,82.83,82.87,82.83,82.86,63332.0,74.4414,74.4774,74.4414,74.4684,63332.0
2022-02-01 14:55:00,82.87,82.87,82.84,82.84,307309.0,74.4774,74.4774,74.4504,74.4504,307309.0
2022-02-01 15:00:00,82.83,82.84,82.82,82.83,43556.0,74.4414,74.4504,74.4324,74.4414,43556.0
2022-02-01 15:05:00,82.84,82.84,82.82,82.82,23910.0,74.4504,74.4504,74.4324,74.4324,23910.0
2022-02-01 15:10:00,82.83,82.84,82.82,82.83,45739.0,74.4414,74.4504,74.4324,74.4414,45739.0
2022-02-01 15:15:00,82.83,82.83,82.81,82.83,116821.0,74.4414,74.4414,74.4235,74.4414,116821.0
2022-02-01 15:20:00,82.83,82.83,82.82,82.83,22758.0,74.4414,74.4414,74.4324,74.4414,22758.0
2022-02-01 15:25:00,82.83,82.83,82.81,82.81,72606.0,74.4414,74.4414,74.4235,74.4235,72606.0
2022-02-01 15:30:00,82.82,82.83,82.81,82.83,70601.0,74.4324,74.4414,74.4235,74.4414,70601.0
2022-02-01 15:35:00,82.83,82.84,82.82,82.82,86466.0,74.4414,74.4504,74.4324,74.4324,86466.0
2022-02-01 15:40:00,82.83,82.83,82.82,82.83,82862.0,74.4414,74.4414,74.4324,74.4414,82862.0
2022-02-01 15:45:00,82.82,82.84,82.82,82.84,31167.0,74.4324,74.4504,74.4324,74.4504,31167.0
2022-02-01 15:50:00,82.84,82.85,82.82,82.84,213473.0,74.4504,74.4594,74.4324,74.4504,213473.0
2022-02-01 15:55:00,82.84,82.85,82.83,82.84,56592.0,74.4504,74.4594,74.4414,74.4504,56592.0
2022-02-02 09:30:00,82.95,82.98,82.94,82.97,169019.0,74.5493,74.5762,74.5403,74.5673,169019.0
2022-02-02 09:35:00,82.98,83.03,82.97,83.02,117190.0,74.5762,74.6212,74.5673,74.6122,117190.0
2022-02-02 09:40:00,83.02,83.05,83.01,83.02,111303.0,74.6122,74.6392,74.6032,74.6122,111303.0
2022-02-02 09:45:00,83.02,83.04,83.01,83.03,89988.0,74.6122,74.6302,74.6032,74.6212,89988.0
2022-02-02 09:50:00,83.03,83.04,83.01,83.03,60327.0,74.6212,74.6302,74.6032,74.6212,60327.0
2022-02-02 09:55:00,83.03,83.07,83.02,83.06,72491.0,74.6212,74.6571,74.6122,74.6481,72491.0
2022-02-02 10:00:00,83.07,83.08,83.05,83.06,56393.0,74.6571,74.6661,74.6392,74.6481,56393.0
2022-02-02 10:05:00,83.05,83.07,83.03,83.04,158971.0,74.6392,74.6571,74.6212,74.6302,158971.0
2022-02-02 10:10:00,83.04,83.04,83.01,83.02,67187.0,74.6302,74.6302,74.6032,74.6122,67187.0
2022-02-02 10:15:00,83.02,83.02,83.0,83.02,95749.0,74.6122,74.6122,74.5942,74.6122,95749.0
2022-02-02 10:20:00,83.02,83.02,83.0,83.02,254907.0,74.6122,74.6122,74.5942,74.6122,254907.0
2022-02-02 10:25:00,83.02,83.03,83.01,83.01,133671.0,74.6122,74.6212,74.6032,74.6032,133671.0
2022-02-02 10:30:00,83.02,83.03,83.01,83.03,31367.0,74.6122,74.6212,74.6032,74.6212,31367.0
2022-02-02 10:35:00,83.03,83.03,83.01,83.01,58841.0,74.6212,74.6212,74.6032,74.6032,58841.0
2022-02-02 10:40:00,83.01,83.01,82.98,82.98,204090.0,74.6032,74.6032,74.5762,74.5762,204090.0
2022-02-02 10:45:00,82.99,82.99,82.96,82.99,62466.0,74.5852,74.5852,74.5583,74.5852,62466.0
2022-02-02 10:50:00,82.98,83.0,82.98,82.99,65521.0,74.5762,74.5942,74.5762,74.5852,65521.0
2022-02-02 10:55:00,82.98,83.01,82.98,83.01,47372.0,74.5762,74.6032,74.5762,74.6032,47372.0
2022-02-02 11:00:00,83.0,83.01,82.99,83.01,48673.0,74.5942,74.6032,74.5852,74.6032,48673.0
2022-02-02 11:05:00,83.01,83.02,82.99,83.01,27417.0,74.6032,74.6122,74.5852,74.6032,27417.0
2022-02-02 11:10:00,83.0,83.01,82.99,83.0,29019.0,74.5942,74.6032,74.5852,74.5942,29019.0
2022-02-02 11:15:00,83.0,83.03,82.99,83.03,57076.0,74.5942,74.6212,74.5852,74.6212,57076.0
2022-02-02 11:20:00,83.03,83.06,83.02,83.06,128080.0,74.6212,74.6481,74.6122,74.6481,128080.0
2022-02-02 11:25:00,83.06,83.07,83.05,83.07,66910.0,74.6481,74.6571,74.6392,74.6571,66910.0
2022-02-02 11:30:00,83.07,83.08,83.05,83.05,39788.0,74.6571,74.6661,74.6392,74.6392,39788.0
2022-02-02 11:35:00,83.06,83.1,83.05,83.09,60670.0,74.6481,74.6841,74.6392,74.6751,60670.0
2022-02-02 11:40:00,83.09,83.11,83.08,83.08,130549.0,74.6751,74.6931,74.6661,74.6661,130549.0
2022-02-02 11:45:00,83.09,83.09,83.08,83.08,37508.0,74.6751,74.6751,74.6661,74.6661,37508.0
2022-02-02 11:50:00,83.08,83.11,83.08,83.11,30246.0,74.6661,74.6931,74.6661,74.6931,30246.0
2022-02-02 11:55:00,83.1,83.11,83.08,83.08,14167.0,74.6841,74.6931,74.6661,74.6661,14167.0
2022-02-02 12:00:00,83.08,83.09,83.08,83.09,51534.0,74.6661,74.6751,74.6661,74.6751,51534.0
2022-02-02 12:05:00,83.09,83.09,83.07,83.08,56015.0,74.6751,74.6751,74.6571,74.6661,56015.0
2022-02-02 12:10:00,83.08,83.1,83.07,83.1,47649.0,74.6661,74.6841,74.6571,74.6841,47649.0
2022-02-02 12:15:00,83.1,83.11,83.09,83.11,15713.0,74.6841,74.6931,74.6751,74.6931,15713.0
2022-02-02 12:20:00,83.11,83.11,83.09,83.09,56482.0,74.6931,74.6931,74.6751,74.6751,56482.0
2022-02-02 12:25:00,83.1,83.11,83.09,83.1,13649.0,74.6841,74.6931,74.6751,74.6841,13649.0
2022-02-02 12:30:00,83.11,83.11,83.09,83.09,41724.0,74.6931,74.6931,74.6751,74.6751,41724.0
2022-02-02 12:35:00,83.09,83.1,83.08,83.09,52024.0,74.6751,74.6841,74.6661,74.6751,52024.0
2022-02-02 12:40:00,83.09,83.11,83.08,83.11,37895.0,74.6751,74.6931,74.6661,74.6931,37895.0
2022-02-02 12:45:00,83.1,83.11,83.1,83.1,10070.0,74.6841,74.6931,74.6841,74.6841,10070.0
2022-02-02 12:50:00,83.11,83.12,83.1,83.11,124729.0,74.6931,74.7021,74.6841,74.6931,124729.0
2022-02-02 12:55:00,83.11,83.12,83.1,83.12,45419.0,74.6931,74.7021,74.6841,74.7021,45419.0
2022-02-02 13:00:00,83.12,83.13,83.11,83.13,45430.0,74.7021,74.7111,74.6931,74.7111,45430.0
2022-02-02 13:05:00,83.13,83.13,83.12,83.12,31858.0,74.7111,74.7111,74.7021,74.7021,31858.0
2022-02-02 13:10:00,83.13,83.14,83.12,83.14,38243.0,74.7111,74.72,74.7021,74.72,38243.0
2022-02-02 13:15:00,83.14,83.14,83.12,83.13,46768.0,74.72,74.72,74.7021,74.7111,46768.0
2022-02-02 13:20:00,83.13,83.13,83.11,83.12,36078.0,74.7111,74.7111,74.6931,74.7021,36078.0
2022-02-02 13:25:00,83.11,83.12,83.1,83.11,23260.0,74.6931,74.7021,74.6841,74.6931,23260.0
2022-02-02 13:30:00,83.1,83.11,83.08,83.09,34206.0,74.6841,74.6931,74.6661,74.6751,34206.0
2022-02-02 13:35:00,83.08,83.09,83.07,83.08,56301.0,74.6661,74.6751,74.6571,74.6661,56301.0
2022-02-02 13:40:00,83.08,83.08,83.07,83.08,29392.0,74.6661,74.6661,74.6571,74.6661,29392.0
2022-02-02 13:45:00,83.07,83.08,83.04,83.04,218382.0,74.6571,74.6661,74.6302,74.6302,218382.0
2022-02-02 13:50:00,83.04,83.05,83.03,83.05,26596.0,74.6302,74.6392,74.6212,74.6392,26596.0
2022-02-02 13:55:00,83.05,83.05,83.04,83.05,38872.0,74.6392,74.6392,74.6302,74.6392,38872.0
2022-02-02 14:00:00,83.05,83.06,83.03,83.04,68569.0,74.6392,74.6481,74.6212,74.6302,68569.0
2022-02-02 14:05:00,83.04,83.04,83.01,83.01,81899.0,74.6302,74.6302,74.6032,74.6032,81899.0
2022-02-02 14:10:00,83.02,83.04,83.01,83.04,436994.0,74.6122,74.6302,74.6032,74.6302,436994.0
2022-02-02 14:15:00,83.04,83.04,83.03,83.04,116969.0,74.6302,74.6302,74.6212,74.6302,116969.0
2022-02-02 14:20:00,83.04,83.04,83.01,83.02,36178.0,74.6302,74.6302,74.6032,74.6122,36178.0
2022-02-02 14:25:00,83.02,83.02,83.0,83.0,44480.0,74.6122,74.6122,74.5942,74.5942,44480.0
2022-02-02 14:30:00,83.01,83.01,82.99,82.99,69609.0,74.6032,74.6032,74.5852,74.5852,69609.0
2022-02-02 14:35:00,82.99,83.0,82.98,82.99,70611.0,74.5852,74.5942,74.5762,74.5852,70611.0
2022-02-02 14:40:00,82.98,83.0,82.98,83.0,40624.0,74.5762,74.5942,74.5762,74.5942,40624.0
2022-02-02 14:45:00,82.99,83.0,82.99,83.0,41900.0,74.5852,74.5942,74.5852,74.5942,41900.0
2022-02-02 14:50:00,83.0,83.02,82.99,83.02,61079.0,74.5942,74.6122,74.5852,74.6122,61079.0
2022-02-02 14:55:00,83.02,83.02,83.0,83.01,49201.0,74.6122,74.6122,74.5942,74.6032,49201.0
2022-02-02 15:00:00,83.0,83.01,82.99,83.0,43153.0,74.5942,74.6032,74.5852,74.5942,43153.0
2022-02-02 15:05:00,82.99,83.0,82.98,82.98,77336.0,74.5852,74.5942,74.5762,74.5762,77336.0
2022-02-02 15:10:00,82.98,82.99,82.98,82.98,54392.0,74.5762,74.5852,74.5762,74.5762,54392.0
2022-02-02 15:15:00,82.98,82.99,82.96,82.96,97633.0,74.5762,74.5852,74.5583,74.5583,97633.0
2022-02-02 15:20:00,82.97,82.97,82.96,82.97,91488.0,74.5673,74.5673,74.5583,74.5673,91488.0
2022-02-02 15:25:00,82.97,82.97,82.92,82.93,66671.0,74.5673,74.5673,74.5223,74.5313,66671.0
2022-02-02 15:30:00,82.92,82.94,82.92,82.92,317699.0,74.5223,74.5403,74.5223,74.5223,317699.0
2022-02-02 15:35:00,82.92,82.95,82.92,82.94,71344.0,74.5223,74.5493,74.5223,74.5403,71344.0
2022-02-02 15:40:00,82.94,82.94,82.91,82.92,450446.0,74.5403,74.5403,74.5133,74.5223,450446.0
2022-02-02 15:45:00,82.92,82.94,82.92,82.93,113185.0,74.5223,74.5403,74.5223,74.5313,113185.0
2022-02-02 15:50:00,82.93,82.94,82.92,82.92,86369.0,74.5313,74.5403,74.5223,74.5223,86369.0
2022-02-02 15:55:00,82.92,82.95,82.92,82.94,162581.0,74.5223,74.5493,74.5223,74.5403,162581.0
2022-02-03 09:30:00,82.61,82.61,82.56,82.58,321710.0,74.2437,74.2437,74.1988,74.2168,321710.0
2022-02-03 09:35:00,82.58,82.61,82.57,82.58,256453.0,74.2168,74.2437,74.2078,74.2168,256453.0
2022-02-03 09:40:00,82.58,82.58,82.54,82.55,131272.0,74.2168,74.2168,74.1808,74.1898,131272.0
2022-02-03 09:45:00,82.55,82.62,82.55,82.59,77931.0,74.1898,74.2527,74.1898,74.2257,77931.0
2022-02-03 09:50:00,82.58,82.59,82.54,82.54,37591.0,74.2168,74.2257,74.1808,74.1808,37591.0
2022-02-03 09:55:00,82.55,82.56,82.52,82.55,73770.0,74.1898,74.1988,74.1628,74.1898,73770.0
2022-02-03 10:00:00,82.55,82.56,82.51,82.52,88668.0,74.1898,74.1988,74.1538,74.1628,88668.0
2022-02-03 10:05:00,82.52,82.55,82.5,82.55,57376.0,74.1628,74.1898,74.1449,74.1898,57376.0
2022-02-03 10:10:00,82.56,82.56,82.52,82.55,42649.0,74.1988,74.1988,74.1628,74.1898,42649.0
2022-02-03 10:15:00,82.54,82.58,82.53,82.56,116110.0,74.1808,74.2168,74.1718,74.1988,116110.0
2022-02-03 10:20:00,82.56,82.61,82.55,82.59,177363.0,74.1988,74.2437,74.1898,74.2257,177363.0
2022-02-03 10:25:00,82.58,82.59,82.55,82.56,47248.0,74.2168,74.2257,74.1898,74.1988,47248.0
2022-02-03 10:30:00,82.57,82.58,82.55,82.55,59147.0,74.2078,74.2168,74.1898,74.1898,59147.0
2022-02-03 10:35:00,82.56,82.61,82.55,82.61,57612.0,74.1988,74.2437,74.1898,74.2437,57612.0
2022-02-03 10:40:00,82.6,82.61,82.57,82.59,38804.0,74.2347,74.2437,74.2078,74.2257,38804.0
2022-02-03 10:45:00,82.59,82.64,82.59,82.64,124982.0,74.2257,74.2707,74.2257,74.2707,124982.0
2022-02-03 10:50:00,82.63,82.64,82.61,82.62,55069.0,74.2617,74.2707,74.2437,74.2527,55069.0
2022-02-03 10:55:00,82.61,82.62,82.58,82.59,66952.0,74.2437,74.2527,74.2168,74.2257,66952.0
2022-02-03 11:00:00,82.59,82.6,82.57,82.58,87829.0,74.2257,74.2347,74.2078,74.2168,87829.0
2022-02-03 11:05:00,82.58,82.58,82.55,82.56,54863.0,74.2168,74.2168,74.1898,74.1988,54863.0
2022-02-03 11:10:00,82.56,82.59,82.56,82.58,107329.0,74.1988,74.2257,74.1988,74.2168,107329.0
2022-02-03 11:15:00,82.58,82.62,82.57,82.59,44335.0,74.2168,74.2527,74.2078,74.2257,44335.0
2022-02-03 11:20:00,82.59,82.61,82.57,82.59,104938.0,74.2257,74.2437,74.2078,74.2257,104938.0
2022-02-03 11:25:00,82.58,82.6,82.57,82.59,78567.0,74.2168,74.2347,74.2078,74.2257,78567.0
2022-02-03 11:30:00,82.59,82.6,82.55,82.56,89599.0,74.2257,74.2347,74.1898,74.1988,89599.0
2022-02-03 11:35:00,82.56,82.58,82.55,82.56,86729.0,74.1988,74.2168,74.1898,74.1988,86729.0
2022-02-03 11:40:00,82.57,82.58,82.56,82.57,51469.0,74.2078,74.2168,74.1988,74.2078,51469.0
2022-02-03 11:45:00,82.58,82.61,82.57,82.61,21702.0,74.2168,74.2437,74.2078,74.2437,21702.0
2022-02-03 11:50:00,82.61,82.63,82.59,82.61,62625.0,74.2437,74.2617,74.2257,74.2437,62625.0
2022-02-03 11:55:00,82.61,82.63,82.6,82.62,43691.0,74.2437,74.2617,74.2347,74.2527,43691.0
2022-02-03 12:00:00,82.63,82.63,82.58,82.59,24823.0,74.2617,74.2617,74.2168,74.2257,24823.0
2022-02-03 12:05:00,82.59,82.62,82.58,82.62,17135.0,74.2257,74.2527,74.2168,74.2527,17135.0
2022-02-03 12:10:00,82.62,82.64,82.61,82.62,75228.0,74.2527,74.2707,74.2437,74.2527,75228.0
2022-02-03 12:15:00,82.62,82.64,82.61,82.64,44833.0,74.2527,74.2707,74.2437,74.2707,44833.0
2022-02-03 12:20:00,82.64,82.65,82.62,82.64,39156.0,74.2707,74.2797,74.2527,74.2707,39156.0
2022-02-03 12:25:00,82.64,82.64,82.63,82.64,19903.0,74.2707,74.2707,74.2617,74.2707,19903.0
2022-02-03 12:30:00,82.64,82.65,82.62,82.63,52381.0,74.2707,74.2797,74.2527,74.2617,52381.0
2022-02-03 12:35:00,82.63,82.63,82.6,82.62,59198.0,74.2617,74.2617,74.2347,74.2527,59198.0
2022-02-03 12:40:00,82.61,82.62,82.6,82.6,21914.0,74.2437,74.2527,74.2347,74.2347,21914.0
2022-02-03 12:45:00,82.61,82.62,82.6,82.62,16835.0,74.2437,74.2527,74.2347,74.2527,16835.0
2022-02-03 12:50:00,82.61,82.62,82.61,82.62,25068.0,74.2437,74.2527,74.2437,74.2527,25068.0
2022-02-03 12:55:00,82.61,82.62,82.61,82.61,38449.0,74.2437,74.2527,74.2437,74.2437,38449.0
2022-02-03 13:00:00,82.62,82.64,82.61,82.63,77971.0,74.2527,74.2707,74.2437,74.2617,77971.0
2022-02-03 13:05:00,82.64,82.66,82.63,82.65,20565.0,74.2707,74.2887,74.2617,74.2797,20565.0
2022-02-03 13:10:00,82.64,82.65,82.62,82.63,29838.0,74.2707,74.2797,74.2527,74.2617,29838.0
2022-02-03 13:15:00,82.63,82.64,82.62,82.64,38849.0,74.2617,74.2707,74.2527,74.2707,38849.0
2022-02-03 13:20:00,82.63,82.64,82.61,82.61,20129.0,74.2617,74.2707,74.2437,74.2437,20129.0
2022-02-03 13:25:00,82.62,82.63,82.61,82.63,133785.0,74.2527,74.2617,74.2437,74.2617,133785.0
2022-02-03 13:30:00,82.63,82.63,82.62,82.63,34584.0,74.2617,74.2617,74.2527,74.2617,34584.0
2022-02-03 13:35:00,82.63,82.63,82.61,82.62,47869.0,74.2617,74.2617,74.2437,74.2527,47869.0
2022-02-03 13:40:00,82.61,82.62,82.61,82.62,65330.0,74.2437,74.2527,74.2437,74.2527,65330.0
2022-02-03 13:45:00,82.62,82.63,82.6,82.62,163525.0,74.2527,74.2617,74.2347,74.2527,163525.0
2022-02-03 13:50:00,82.62,82.62,82.6,82.61,25370.0,74.2527,74.2527,74.2347,74.2437,25370.0
2022-02-03 13:55:00,82.61,82.61,82.6,82.61,116673.0,74.2437,74.2437,74.2347,74.2437,116673.0
2022-02-03 14:00:00,82.61,82.64,82.6,82.63,45454.0,74.2437,74.2707,74.2347,74.2617,45454.0
2022-02-03 14:05:00,82.63,82.65,82.63,82.64,38139.0,74.2617,74.2797,74.2617,74.2707,38139.0
2022-02-03 14:10:00,82.65,82.65,82.62,82.62,70523.0,74.2797,74.2797,74.2527,74.2527,70523.0
2022-02-03 14:15:00,82.63,82.64,82.62,82.64,48091.0,74.2617,74.2707,74.2527,74.2707,48091.0
2022-02-03 14:20:00,82.64,82.65,82.63,82.64,43820.0,74.2707,74.2797,74.2617,74.2707,43820.0
2022-02-03 14:25:00,82.64,82.64,82.63,82.64,34464.0,74.2707,74.2707,74.2617,74.2707,34464.0
2022-02-03 14:30:00,82.64,82.65,82.63,82.65,99090.0,74.2707,74.2797,74.2617,74.2797,99090.0
2022-02-03 14:35:00,82.65,82.65,82.64,82.65,51767.0,74.2797,74.2797,74.2707,74.2797,51767.0
2022-02-03 14:40:00,82.65,82.66,82.62,82.63,60523.0,74.2797,74.2887,74.2527,74.2617,60523.0
2022-02-03 14:45:00,82.63,82.65,82.62,82.64,68589.0,74.2617,74.2797,74.2527,74.2707,68589.0
2022-02-03 14:50:00,82.65,82.66,82.64,82.65,90309.0,74.2797,74.2887,74.2707,74.2797,90309.0
2022-02-03 14:55:00,82.65,82.65,82.63,82.64,69215.0,74.2797,74.2797,74.2617,74.2707,69215.0
2022-02-03 15:00:00,82.64,82.66,82.63,82.66,88651.0,74.2707,74.2887,74.2617,74.2887,88651.0
2022-02-03 15:05:00,82.66,82.68,82.65,82.67,52853.0,74.2887,74.3066,74.2797,74.2976,52853.0
2022-02-03 15:10:00,82.68,82.68,82.66,82.66,48177.0,74.3066,74.3066,74.2887,74.2887,48177.0
2022-02-03 15:15:00,82.67,82.67,82.64,82.64,47711.0,74.2976,74.2976,74.2707,74.2707,47711.0
2022-02-03 15:20:00,82.65,82.66,82.64,82.65,84490.0,74.2797,74.2887,74.2707,74.2797,84490.0
2022-02-03 15:25:00,82.66,82.66,82.65,82.65,59436.0,74.2887,74.2887,74.2797,74.2797,59436.0
2022-02-03 15:30:00,82.66,82.66,82.63,82.63,64766.0,74.2887,74.2887,74.2617,74.2617,64766.0
2022-02-03 15:35:00,82.63,82.64,82.63,82.63,85386.0,74.2617,74.2707,74.2617,74.2617,85386.0
2022-02-03 15:40:00,82.63,82.64,82.63,82.64,72668.0,74.2617,74.2707,74.2617,74.2707,72668.0
2022-02-03 15:45:00,82.64,82.65,82.63,82.64,101288.0,74.2707,74.2797,74.2617,74.2707,101288.0
2022-02-03 15:50:00,82.64,82.64,82.62,82.62,64028.0,74.2707,74.2707,74.2527,74.2527,64028.0
2022-02-03 15:55:00,82.63,82.63,82.6,82.61,134591.0,74.2617,74.2617,74.2347,74.2437,134591.0
2022-02-04 09:30:00,82.2,82.2,82.15,82.15,141036.0,73.8752,73.8752,73.8303,73.8303,141036.0
2022-02-04 09:35:00,82.15,82.15,82.08,82.11,140463.0,73.8303,73.8303,73.7674,73.7944,140463.0
2022-02-04 09:40:00,82.11,82.18,82.1,82.18,79673.0,73.7944,73.8573,73.7854,73.8573,79673.0
2022-02-04 09:45:00,82.18,82.22,82.17,82.19,140934.0,73.8573,73.8932,73.8483,73.8663,140934.0
2022-02-04 09:50:00,82.19,82.19,82.13,82.13,112056.0,73.8663,73.8663,73.8123,73.8123,112056.0
2022-02-04 09:55:00,82.13,82.16,82.12,82.15,135318.0,73.8123,73.8393,73.8033,73.8303,135318.0
2022-02-04 10:00:00,82.15,82.17,82.13,82.17,74718.0,73.8303,73.8483,73.8123,73.8483,74718.0
2022-02-04 10:05:00,82.17,82.18,82.12,82.15,206258.0,73.8483,73.8573,73.8033,73.8303,206258.0
2022-02-04 10:10:00,82.15,82.16,82.1,82.11,87780.0,73.8303,73.8393,73.7854,73.7944,87780.0
2022-02-04 10:15:00,82.11,82.13,82.09,82.11,72792.0,73.7944,73.8123,73.7764,73.7944,72792.0
2022-02-04 10:20:00,82.11,82.13,82.1,82.12,50429.0,73.7944,73.8123,73.7854,73.8033,50429.0
2022-02-04 10:25:00,82.11,82.11,82.07,82.09,156521.0,73.7944,73.7944,73.7584,73.7764,156521.0
2022-02-04 10:30:00,82.09,82.1,82.05,82.06,460116.0,73.7764,73.7854,73.7404,73.7494,460116.0
2022-02-04 10:35:00,82.06,82.09,82.04,82.08,80662.0,73.7494,73.7764,73.7314,73.7674,80662.0
2022-02-04 10:40:00,82.08,82.08,82.03,82.04,66898.0,73.7674,73.7674,73.7225,73.7314,66898.0
2022-02-04 10:45:00,82.03,82.05,82.02,82.04,82554.0,73.7225,73.7404,73.7135,73.7314,82554.0
2022-02-04 10:50:00,82.04,82.05,82.01,82.03,68002.0,73.7314,73.7404,73.7045,73.7225,68002.0
2022-02-04 10:55:00,82.03,82.04,82.01,82.03,57381.0,73.7225,73.7314,73.7045,73.7225,57381.0
2022-02-04 11:00:00,82.03,82.09,82.02,82.09,40331.0,73.7225,73.7764,73.7135,73.7764,40331.0
2022-02-04 11:05:00,82.08,82.09,82.05,82.07,36157.0,73.7674,73.7764,73.7404,73.7584,36157.0
2022-02-04 11:10:00,82.07,82.08,82.05,82.06,32450.0,73.7584,73.7674,73.7404,73.7494,32450.0
2022-02-04 11:15:00,82.06,82.08,82.05,82.06,39644.0,73.7494,73.7674,73.7404,73.7494,39644.0
2022-02-04 11:20:00,82.07,82.07,82.03,82.04,32883.0,73.7584,73.7584,73.7225,73.7314,32883.0
2022-02-04 11:25:00,82.04,82.08,82.03,82.08,110116.0,73.7314,73.7674,73.7225,73.7674,110116.0
2022-02-04 11:30:00,82.07,82.1,82.06,82.09,244368.0,73.7584,73.7854,73.7494,73.7764,244368.0
2022-02-04 11:35:00,82.09,82.12,82.09,82.09,47938.0,73.7764,73.8033,73.7764,73.7764,47938.0
2022-02-04 11:40:00,82.09,82.1,82.07,82.08,187896.0,73.7764,73.7854,73.7584,73.7674,187896.0
2022-02-04 11:45:00,82.08,82.09,82.07,82.09,70263.0,73.7674,73.7764,73.7584,73.7764,70263.0
2022-02-04 11:50:00,82.09,82.11,82.09,82.11,49772.0,73.7764,73.7944,73.7764,73.7944,49772.0
2022-02-04 11:55:00,82.11,82.12,82.09,82.11,126940.0,73.7944,73.8033,73.7764,73.7944,126940.0
2022-02-04 12:00:00,82.11,82.12,82.1,82.12,124465.0,73.7944,73.8033,73.7854,73.8033,124465.0
2022-02-04 12:05:00,82.12,82.13,82.11,82.13,114273.0,73.8033,73.8123,73.7944,73.8123,114273.0
2022-02-04 12:10:00,82.13,82.14,82.12,82.14,104292.0,73.8123,73.8213,73.8033,73.8213,104292.0
2022-02-04 12:15:00,82.14,82.16,82.13,82.14,31692.0,73.8213,73.8393,73.8123,73.8213,31692.0
2022-02-04 12:20:00,82.15,82.15,82.11,82.12,48352.0,73.8303,73.8303,73.7944,73.8033,48352.0
2022-02-04 12:25:00,82.12,82.13,82.11,82.12,162148.0,73.8033,73.8123,73.7944,73.8033,162148.0
2022-02-04 12:30:00,82.12,82.13,82.11,82.13,68737.0,73.8033,73.8123,73.7944,73.8123,68737.0
2022-02-04 12:35:00,82.12,82.13,82.11,82.12,58882.0,73.8033,73.8123,73.7944,73.8033,58882.0
2022-02-04 12:40:00,82.12,82.12,82.11,82.12,33963.0,73.8033,73.8033,73.7944,73.8033,33963.0
2022-02-04 12:45:00,82.12,82.12,82.11,82.12,56972.0,73.8033,73.8033,73.7944,73.8033,56972.0
2022-02-04 12:50:00,82.12,82.12,82.11,82.11,148428.0,73.8033,73.8033,73.7944,73.7944,148428.0
2022-02-04 12:55:00,82.12,82.12,82.09,82.1,57894.0,73.8033,73.8033,73.7764,73.7854,57894.0
2022-02-04 13:00:00,82.09,82.12,82.09,82.1,61671.0,73.7764,73.8033,73.7764,73.7854,61671.0
2022-02-04 13:05:00,82.11,82.11,82.1,82.11,42930.0,73.7944,73.7944,73.7854,73.7944,42930.0
2022-02-04 13:10:00,82.11,82.12,82.1,82.11,30558.0,73.7944,73.8033,73.7854,73.7944,30558.0
2022-02-04 13:15:00,82.11,82.11,82.09,82.11,99990.0,73.7944,73.7944,73.7764,73.7944,99990.0
2022-02-04 13:20:00,82.11,82.12,82.1,82.12,36396.0,73.7944,73.8033,73.7854,73.8033,36396.0
2022-02-04 13:25:00,82.12,82.12,82.11,82.12,59472.0,73.8033,73.8033,73.7944,73.8033,59472.0
2022-02-04 13:30:00,82.11,82.12,82.11,82.12,96502.0,73.7944,73.8033,73.7944,73.8033,96502.0
2022-02-04 13:35:00,82.12,82.13,82.11,82.13,37539.0,73.8033,73.8123,73.7944,73.8123,37539.0
2022-02-04 13:40:00,82.12,82.13,82.12,82.13,48179.0,73.8033,73.8123,73.8033,73.8123,48179.0
2022-02-04 13:45:00,82.13,82.13,82.12,82.13,20558.0,73.8123,73.8123,73.8033,73.8123,20558.0
2022-02-04 13:50:00,82.12,82.13,82.11,82.12,79185.0,73.8033,73.8123,73.7944,73.8033,79185.0
2022-02-04 13:55:00,82.12,82.12,82.1,82.11,47391.0,73.8033,73.8033,73.7854,73.7944,47391.0
2022-02-04 14:00:00,82.11,82.11,82.1,82.11,52318.0,73.7944,73.7944,73.7854,73.7944,52318.0
2022-02-04 14:05:00,82.11,82.12,82.1,82.11,32813.0,73.7944,73.8033,73.7854,73.7944,32813.0
2022-02-04 14:10:00,82.12,82.12,82.08,82.09,39718.0,73.8033,73.8033,73.7674,73.7764,39718.0
2022-02-04 14:15:00,82.09,82.1,82.08,82.09,139141.0,73.7764,73.7854,73.7674,73.7764,139141.0
2022-02-04 14:20:00,82.08,82.11,82.07,82.09,366802.0,73.7674,73.7944,73.7584,73.7764,366802.0
2022-02-04 14:25:00,82.09,82.1,82.08,82.1,25774.0,73.7764,73.7854,73.7674,73.7854,25774.0
2022-02-04 14:30:00,82.09,82.1,82.09,82.09,61139.0,73.7764,73.7854,73.7764,73.7764,61139.0
2022-02-04 14:35:00,82.09,82.1,82.08,82.09,96336.0,73.7764,73.7854,73.7674,73.7764,96336.0
2022-02-04 14:40:00,82.09,82.09,82.08,82.08,40564.0,73.7764,73.7764,73.7674,73.7674,40564.0
2022-02-04 14:45:00,82.09,82.09,82.08,82.08,70785.0,73.7764,73.7764,73.7674,73.7674,70785.0
2022-02-04 14:50:00,82.08,82.09,82.06,82.06,51356.0,73.7674,73.7764,73.7494,73.7494,51356.0
2022-02-04 14:55:00,82.07,82.09,82.07,82.07,102301.0,73.7584,73.7764,73.7584,73.7584,102301.0
2022-02-04 15:00:00,82.07,82.09,82.07,82.09,57193.0,73.7584,73.7764,73.7584,73.7764,57193.0
2022-02-04 15:05:00,82.08,82.09,82.07,82.07,28925.0,73.7674,73.7764,73.7584,73.7584,28925.0
2022-02-04 15:10:00,82.07,82.07,82.06,82.06,23766.0,73.7584,73.7584,73.7494,73.7494,23766.0
2022-02-04 15:15:00,82.07,82.07,82.05,82.07,83780.0,73.7584,73.7584,73.7404,73.7584,83780.0
2022-02-04 15:20:00,82.06,82.08,82.06,82.08,66813.0,73.7494,73.7674,73.7494,73.7674,66813.0
2022-02-04 15:25:00,82.08,82.09,82.07,82.09,66622.0,73.7674,73.7764,73.7584,73.7764,66622.0
2022-02-04 15:30:00,82.09,82.09,82.06,82.07,251385.0,73.7764,73.7764,73.7494,73.7584,251385.0
2022-02-04 15:35:00,82.06,82.08,82.06,82.08,58590.0,73.7494,73.7674,73.7494,73.7674,58590.0
2022-02-04 15:40:00,82.08,82.08,82.06,82.06,112977.0,73.7674,73.7674,73.7494,73.7494,112977.0
2022-02-04 15:45:00,82.06,82.09,82.05,82.09,104602.0,73.7494,73.7764,73.7404,73.7764,104602.0
2022-02-04 15:50:00,82.09,82.09,82.07,82.08,36045.0,73.7764,73.7764,73.7584,73.7674,36045.0
2022-02-04 15:55:00,82.07,82.09,82.06,82.09,126712.0,73.7584,73.7764,73.7494,73.7764,126712.0
2022-02-07 09:30:00,82.09,82.11,82.07,82.08,157514.0,73.7764,73.7944,73.7584,73.7674,157514.0
2022-02-07 09:35:00,82.09,82.11,82.08,82.09,142097.0,73.7764,73.7944,73.7674,73.7764,142097.0
2022-02-07 09:40:00,82.09,82.1,82.07,82.08,53301.0,73.7764,73.7854,73.7584,73.7674,53301.0
2022-02-07 09:45:00,82.08,82.09,82.06,82.08,46749.0,73.7674,73.7764,73.7494,73.7674,46749.0
2022-02-07 09:50:00,82.08,82.1,82.07,82.09,43861.0,73.7674,73.7854,73.7584,73.7764,43861.0
2022-02-07 09:55:00,82.09,82.09,82.05,82.05,41388.0,73.7764,73.7764,73.7404,73.7404,41388.0
2022-02-07 10:00:00,82.06,82.07,82.05,82.06,138229.0,73.7494,73.7584,73.7404,73.7494,138229.0
2022-02-07 10:05:00,82.06,82.09,82.06,82.09,87612.0,73.7494,73.7764,73.7494,73.7764,87612.0
2022-02-07 10:10:00,82.09,82.11,82.08,82.1,70070.0,73.7764,73.7944,73.7674,73.7854,70070.0
2022-02-07 10:15:00,82.1,82.11,82.09,82.09,121523.0,73.7854,73.7944,73.7764,73.7764,121523.0
2022-02-07 10:20:00,82.1,82.14,82.1,82.13,102264.0,73.7854,73.8213,73.7854,73.8123,102264.0
2022-02-07 10:25:00,82.13,82.13,82.1,82.11,71288.0,73.8123,73.8123,73.7854,73.7944,71288.0
2022-02-07 10:30:00,82.11,82.11,82.08,82.09,59269.0,73.7944,73.7944,73.7674,73.7764,59269.0
2022-02-07 10:35:00,82.09,82.09,82.07,82.09,41789.0,73.7764,73.7764,73.7584,73.7764,41789.0
2022-02-07 10:40:00,82.09,82.09,82.07,82.08,56176.0,73.7764,73.7764,73.7584,73.7674,56176.0
2022-02-07 10:45:00,82.08,82.09,82.02,82.03,49504.0,73.7674,73.7764,73.7135,73.7225,49504.0
2022-02-07 10:50:00,82.03,82.06,82.03,82.04,228347.0,73.7225,73.7494,73.7225,73.7314,228347.0
2022-02-07 10:55:00,82.04,82.04,82.01,82.02,80069.0,73.7314,73.7314,73.7045,73.7135,80069.0
2022-02-07 11:00:00,82.02,82.04,82.01,82.04,63002.0,73.7135,73.7314,73.7045,73.7314,63002.0
2022-02-07 11:05:00,82.04,82.04,82.02,82.03,26216.0,73.7314,73.7314,73.7135,73.7225,26216.0
2022-02-07 11:10:00,82.03,82.04,82.02,82.03,101097.0,73.7225,73.7314,73.7135,73.7225,101097.0
2022-02-07 11:15:00,82.03,82.06,82.02,82.06,85216.0,73.7225,73.7494,73.7135,73.7494,85216.0
2022-02-07 11:20:00,82.06,82.08,82.05,82.06,71902.0,73.7494,73.7674,73.7404,73.7494,71902.0
2022-02-07 11:25:00,82.06,82.07,82.04,82.05,36361.0,73.7494,73.7584,73.7314,73.7404,36361.0
2022-02-07 11:30:00,82.04,82.07,82.04,82.06,34117.0,73.7314,73.7584,73.7314,73.7494,34117.0
2022-02-07 11:35:00,82.05,82.06,82.04,82.05,43798.0,73.7404,73.7494,73.7314,73.7404,43798.0
2022-02-07 11:40:00,82.04,82.07,82.04,82.07,49180.0,73.7314,73.7584,73.7314,73.7584,49180.0
2022-02-07 11:45:00,82.06,82.07,82.05,82.06,43088.0,73.7494,73.7584,73.7404,73.7494,43088.0
2022-02-07 11:50:00,82.06,82.09,82.05,82.07,44865.0,73.7494,73.7764,73.7404,73.7584,44865.0
2022-02-07 11:55:00,82.08,82.09,82.07,82.09,35637.0,73.7674,73.7764,73.7584,73.7764,35637.0
2022-02-07 12:00:00,82.08,82.09,82.06,82.07,52626.0,73.7674,73.7764,73.7494,73.7584,52626.0
2022-02-07 12:05:00,82.06,82.08,82.06,82.06,58035.0,73.7494,73.7674,73.7494,73.7494,58035.0
2022-02-07 12:10:00,82.06,82.08,82.06,82.06,110610.0,73.7494,73.7674,73.7494,73.7494,110610.0
2022-02-07 12:15:00,82.07,82.1,82.06,82.09,30616.0,73.7584,73.7854,73.7494,73.7764,30616.0
2022-02-07 12:20:00,82.1,82.11,82.08,82.11,119101.0,73.7854,73.7944,73.7674,73.7944,119101.0
2022-02-07 12:25:00,82.1,82.11,82.07,82.08,17770.0,73.7854,73.7944,73.7584,73.7674,17770.0
2022-02-07 12:30:00,82.08,82.09,82.06,82.06,81928.0,73.7674,73.7764,73.7494,73.7494,81928.0
2022-02-07 12:35:00,82.06,82.08,82.06,82.07,36426.0,73.7494,73.7674,73.7494,73.7584,36426.0
2022-02-07 12:40:00,82.06,82.08,82.06,82.06,78718.0,73.7494,73.7674,73.7494,73.7494,78718.0
2022-02-07 12:45:00,82.06,82.08,82.06,82.08,152399.0,73.7494,73.7674,73.7494,73.7674,152399.0
2022-02-07 12:50:00,82.08,82.09,82.08,82.09,101725.0,73.7674,73.7764,73.7674,73.7764,101725.0
2022-02-07 12:55:00,82.09,82.11,82.08,82.11,35061.0,73.7764,73.7944,73.7674,73.7944,35061.0
2022-02-07 13:00:00,82.11,82.11,82.1,82.11,54623.0,73.7944,73.7944,73.7854,73.7944,54623.0
2022-02-07 13:05:00,82.11,82.15,82.1,82.14,55219.0,73.7944,73.8303,73.7854,73.8213,55219.0
2022-02-07 13:10:00,82.15,82.16,82.14,82.15,42590.0,73.8303,73.8393,73.8213,73.8303,42590.0
2022-02-07 13:15:00,82.15,82.16,82.14,82.15,81213.0,73.8303,73.8393,73.8213,73.8303,81213.0
2022-02-07 13:20:00,82.15,82.15,82.13,82.15,39923.0,73.8303,73.8303,73.8123,73.8303,39923.0
2022-02-07 13:25:00,82.15,82.17,82.14,82.16,72791.0,73.8303,73.8483,73.8213,73.8393,72791.0
2022-02-07 13:30:00,82.16,82.16,82.14,82.15,28959.0,73.8393,73.8393,73.8213,73.8303,28959.0
2022-02-07 13:35:00,82.15,82.15,82.14,82.15,51863.0,73.8303,73.8303,73.8213,73.8303,51863.0
2022-02-07 13:40:00,82.15,82.15,82.13,82.14,48830.0,73.8303,73.8303,73.8123,73.8213,48830.0
2022-02-07 13:45:00,82.14,82.16,82.14,82.16,17341.0,73.8213,73.8393,73.8213,73.8393,17341.0
2022-02-07 13:50:00,82.16,82.16,82.14,82.15,21978.0,73.8393,73.8393,73.8213,73.8303,21978.0
2022-02-07 13:55:00,82.15,82.16,82.14,82.16,90883.0,73.8303,73.8393,73.8213,73.8393,90883.0
2022-02-07 14:00:00,82.16,82.16,82.15,82.16,13957.0,73.8393,73.8393,73.8303,73.8393,13957.0
2022-02-07 14:05:00,82.16,82.16,82.15,82.15,43629.0,73.8393,73.8393,73.8303,73.8303,43629.0
2022-02-07 14:10:00,82.15,82.16,82.15,82.16,72361.0,73.8303,73.8393,73.8303,73.8393,72361.0
2022-02-07 14:15:00,82.16,82.16,82.14,82.16,214123.0,73.8393,73.8393,73.8213,73.8393,214123.0
2022-02-07 14:20:00,82.16,82.17,82.14,82.16,141977.0,73.8393,73.8483,73.8213,73.8393,141977.0
2022-02-07 14:25:00,82.17,82.18,82.16,82.17,54824.0,73.8483,73.8573,73.8393,73.8483,54824.0
2022-02-07 14:30:00,82.17,82.18,82.16,82.17,38871.0,73.8483,73.8573,73.8393,73.8483,38871.0
2022-02-07 14:35:00,82.17,82.19,82.16,82.19,24141.0,73.8483,73.8663,73.8393,73.8663,24141.0
2022-02-07 14:40:00,82.19,82.19,82.18,82.19,35904.0,73.8663,73.8663,73.8573,73.8663,35904.0
2022-02-07 14:45:00,82.19,82.22,82.18,82.19,639028.0,73.8663,73.8932,73.8573,73.8663,639028.0
2022-02-07 14:50:00,82.18,82.2,82.18,82.2,53570.0,73.8573,73.8752,73.8573,73.8752,53570.0
2022-02-07 14:55:00,82.2,82.2,82.18,82.19,72075.0,73.8752,73.8752,73.8573,73.8663,72075.0
2022-02-07 15:00:00,82.19,82.2,82.17,82.17,65340.0,73.8663,73.8752,73.8483,73.8483,65340.0
2022-02-07 15:05:00,82.17,82.18,82.17,82.17,70879.0,73.8483,73.8573,73.8483,73.8483,70879.0
2022-02-07 15:10:00,82.17,82.19,82.17,82.18,161212.0,73.8483,73.8663,73.8483,73.8573,161212.0
2022-02-07 15:15:00,82.19,82.19,82.18,82.19,37290.0,73.8663,73.8663,73.8573,73.8663,37290.0
2022-02-07 15:20:00,82.19,82.19,82.18,82.19,36787.0,73.8663,73.8663,73.8573,73.8663,36787.0
2022-02-07 15:25:00,82.19,82.2,82.18,82.2,102279.0,73.8663,73.8752,73.8573,73.8752,102279.0
2022-02-07 15:30:00,82.2,82.2,82.19,82.2,93770.0,73.8752,73.8752,73.8663,73.8752,93770.0
2022-02-07 15:35:00,82.2,82.2,82.19,82.19,47080.0,73.8752,73.8752,73.8663,73.8663,47080.0
2022-02-07 15:40:00,82.2,82.2,82.19,82.2,44002.0,73.8752,73.8752,73.8663,73.8752,44002.0
2022-02-07 15:45:00,82.2,82.2,82.18,82.18,55473.0,73.8752,73.8752,73.8573,73.8573,55473.0
2022-02-07 15:50:00,82.19,82.19,82.17,82.19,91588.0,73.8663,73.8663,73.8483,73.8663,91588.0
2022-02-07 15:55:00,82.19,82.19,82.15,82.16,118095.0,73.8663,73.8663,73.8303,73.8393,118095.0
2022-02-08 09:30:00,82.0,82.01,81.98,81.98,191377.0,73.6955,73.7045,73.6775,73.6775,191377.0
2022-02-08 09:35:00,81.98,82.0,81.97,81.98,56477.0,73.6775,73.6955,73.6685,73.6775,56477.0
2022-02-08 09:40:00,81.98,81.99,81.97,81.98,52455.0,73.6775,73.6865,73.6685,73.6775,52455.0
2022-02-08 09:45:00,81.98,81.99,81.95,81.96,60700.0,73.6775,73.6865,73.6506,73.6595,60700.0
2022-02-08 09:50:00,81.96,81.97,81.92,81.92,41775.0,73.6595,73.6685,73.6236,73.6236,41775.0
2022-02-08 09:55:00,81.92,81.94,81.91,81.94,68415.0,73.6236,73.6416,73.6146,73.6416,68415.0
2022-02-08 10:00:00,81.94,81.94,81.91,81.94,76245.0,73.6416,73.6416,73.6146,73.6416,76245.0
2022-02-08 10:05:00,81.93,81.94,81.92,81.93,35948.0,73.6326,73.6416,73.6236,73.6326,35948.0
2022-02-08 10:10:00,81.93,81.93,81.91,81.93,86624.0,73.6326,73.6326,73.6146,73.6326,86624.0
2022-02-08 10:15:00,81.92,81.92,81.9,81.9,142654.0,73.6236,73.6236,73.6056,73.6056,142654.0
2022-02-08 10:20:00,81.9,81.94,81.9,81.94,131593.0,73.6056,73.6416,73.6056,73.6416,131593.0
2022-02-08 10:25:00,81.94,81.94,81.92,81.92,26765.0,73.6416,73.6416,73.6236,73.6236,26765.0
2022-02-08 10:30:00,81.92,81.94,81.92,81.92,99172.0,73.6236,73.6416,73.6236,73.6236,99172.0
2022-02-08 10:35:00,81.92,81.93,81.91,81.92,80516.0,73.6236,73.6326,73.6146,73.6236,80516.0
2022-02-08 10:40:00,81.91,81.94,81.9,81.94,33683.0,73.6146,73.6416,73.6056,73.6416,33683.0
2022-02-08 10:45:00,81.94,81.96,81.93,81.95,27207.0,73.6416,73.6595,73.6326,73.6506,27207.0
2022-02-08 10:50:00,81.95,81.97,81.94,81.95,65969.0,73.6506,73.6685,73.6416,73.6506,65969.0
2022-02-08 10:55:00,81.95,81.96,81.94,81.94,29754.0,73.6506,73.6595,73.6416,73.6416,29754.0
2022-02-08 11:00:00,81.94,81.96,81.93,81.96,43865.0,73.6416,73.6595,73.6326,73.6595,43865.0
2022-02-08 11:05:00,81.95,81.98,81.95,81.98,40936.0,73.6506,73.6775,73.6506,73.6775,40936.0
2022-02-08 11:10:00,81.98,82.0,81.97,82.0,53149.0,73.6775,73.6955,73.6685,73.6955,53149.0
2022-02-08 11:15:00,82.0,82.0,81.97,81.97,47663.0,73.6955,73.6955,73.6685,73.6685,47663.0
2022-02-08 11:20:00,81.97,81.98,81.96,81.96,57233.0,73.6685,73.6775,73.6595,73.6595,57233.0
2022-02-08 11:25:00,81.97,81.98,81.96,81.97,145812.0,73.6685,73.6775,73.6595,73.6685,145812.0
2022-02-08 11:30:00,81.98,81.98,81.97,81.98,90656.0,73.6775,73.6775,73.6685,73.6775,90656.0
2022-02-08 11:35:00,81.98,81.98,81.96,81.97,155397.0,73.6775,73.6775,73.6595,73.6685,155397.0
2022-02-08 11:40:00,81.97,81.97,81.94,81.94,86720.0,73.6685,73.6685,73.6416,73.6416,86720.0
2022-02-08 11:45:00,81.95,81.97,81.95,81.97,44344.0,73.6506,73.6685,73.6506,73.6685,44344.0
2022-02-08 11:50:00,81.97,81.97,81.95,81.95,80048.0,73.6685,73.6685,73.6506,73.6506,80048.0
2022-02-08 11:55:00,81.95,81.96,81.95,81.96,39039.0,73.6506,73.6595,73.6506,73.6595,39039.0
2022-02-08 12:00:00,81.95,81.97,81.95,81.97,99289.0,73.6506,73.6685,73.6506,73.6685,99289.0
2022-02-08 12:05:00,81.96,81.98,81.96,81.98,112715.0,73.6595,73.6775,73.6595,73.6775,112715.0
2022-02-08 12:10:00,81.98,81.98,81.96,81.97,70436.0,73.6775,73.6775,73.6595,73.6685,70436.0
2022-02-08 12:15:00,81.97,82.0,81.96,81.99,77083.0,73.6685,73.6955,73.6595,73.6865,77083.0
2022-02-08 12:20:00,82.0,82.0,81.98,81.98,74044.0,73.6955,73.6955,73.6775,73.6775,74044.0
2022-02-08 12:25:00,81.98,81.99,81.98,81.99,60539.0,73.6775,73.6865,73.6775,73.6865,60539.0
2022-02-08 12:30:00,81.98,81.99,81.98,81.99,49769.0,73.6775,73.6865,73.6775,73.6865,49769.0
2022-02-08 12:35:00,81.98,81.99,81.98,81.98,38797.0,73.6775,73.6865,73.6775,73.6775,38797.0
2022-02-08 12:40:00,81.98,81.99,81.97,81.97,34692.0,73.6775,73.6865,73.6685,73.6685,34692.0
2022-02-08 12:45:00,81.98,81.98,81.96,81.98,74921.0,73.6775,73.6775,73.6595,73.6775,74921.0
2022-02-08 12:50:00,81.98,81.98,81.97,81.98,37427.0,73.6775,73.6775,73.6685,73.6775,37427.0
2022-02-08 12:55:00,81.98,81.98,81.96,81.97,28077.0,73.6775,73.6775,73.6595,73.6685,28077.0
2022-02-08 13:00:00,81.97,81.99,81.96,81.98,35328.0,73.6685,73.6865,73.6595,73.6775,35328.0
2022-02-08 13:05:00,81.97,81.99,81.97,81.98,48582.0,73.6685,73.6865,73.6685,73.6775,48582.0
2022-02-08 13:10:00,81.97,81.98,81.96,81.97,12788.0,73.6685,73.6775,73.6595,73.6685,12788.0
2022-02-08 13:15:00,81.97,81.98,81.96,81.97,21055.0,73.6685,73.6775,73.6595,73.6685,21055.0
2022-02-08 13:20:00,81.97,81.97,81.96,81.97,118258.0,73.6685,73.6685,73.6595,73.6685,118258.0
2022-02-08 13:25:00,81.97,81.99,81.96,81.98,34610.0,73.6685,73.6865,73.6595,73.6775,34610.0
2022-02-08 13:30:00,81.98,81.99,81.98,81.98,37064.0,73.6775,73.6865,73.6775,73.6775,37064.0
2022-02-08 13:35:00,81.98,81.99,81.98,81.98,67144.0,73.6775,73.6865,73.6775,73.6775,67144.0
2022-02-08 13:40:00,81.98,81.99,81.98,81.98,37531.0,73.6775,73.6865,73.6775,73.6775,37531.0
2022-02-08 13:45:00,81.98,82.0,81.98,82.0,134286.0,73.6775,73.6955,73.6775,73.6955,134286.0
2022-02-08 13:50:00,82.0,82.0,81.99,82.0,152264.0,73.6955,73.6955,73.6865,73.6955,152264.0
2022-02-08 13:55:00,82.0,82.0,81.99,82.0,169152.0,73.6955,73.6955,73.6865,73.6955,169152.0
2022-02-08 14:00:00,82.0,82.0,81.99,82.0,70549.0,73.6955,73.6955,73.6865,73.6955,70549.0
2022-02-08 14:05:00,82.0,82.0,81.99,82.0,43289.0,73.6955,73.6955,73.6865,73.6955,43289.0
2022-02-08 14:10:00,82.0,82.0,81.97,81.98,76949.0,73.6955,73.6955,73.6685,73.6775,76949.0
2022-02-08 14:15:00,81.98,81.99,81.97,81.98,156052.0,73.6775,73.6865,73.6685,73.6775,156052.0
2022-02-08 14:20:00,81.98,81.99,81.97,81.98,63507.0,73.6775,73.6865,73.6685,73.6775,63507.0
2022-02-08 14:25:00,81.98,81.98,81.97,81.98,80525.0,73.6775,73.6775,73.6685,73.6775,80525.0
2022-02-08 14:30:00,81.98,81.98,81.97,81.98,101665.0,73.6775,73.6775,73.6685,73.6775,101665.0
2022-02-08 14:35:00,81.98,81.99,81.97,81.99,61416.0,73.6775,73.6865,73.6685,73.6865,61416.0
2022-02-08 14:40:00,81.98,81.99,81.96,81.97,59310.0,73.6775,73.6865,73.6595,73.6685,59310.0
2022-02-08 14:45:00,81.97,81.98,81.96,81.98,67223.0,73.6685,73.6775,73.6595,73.6775,67223.0
2022-02-08 14:50:00,81.98,81.98,81.95,81.95,28400.0,73.6775,73.6775,73.6506,73.6506,28400.0
2022-02-08 14:55:00,81.95,81.96,81.93,81.94,113959.0,73.6506,73.6595,73.6326,73.6416,113959.0
2022-02-08 15:00:00,81.94,81.94,81.93,81.94,114662.0,73.6416,73.6416,73.6326,73.6416,114662.0
2022-02-08 15:05:00,81.93,81.94,81.92,81.92,119917.0,73.6326,73.6416,73.6236,73.6236,119917.0
2022-02-08 15:10:00,81.92,81.94,81.92,81.94,93688.0,73.6236,73.6416,73.6236,73.6416,93688.0
2022-02-08 15:15:00,81.93,81.95,81.93,81.95,233049.0,73.6326,73.6506,73.6326,73.6506,233049.0
2022-02-08 15:20:00,81.95,81.96,81.94,81.96,62652.0,73.6506,73.6595,73.6416,73.6595,62652.0
2022-02-08 15:25:00,81.95,81.96,81.94,81.95,253221.0,73.6506,73.6595,73.6416,73.6506,253221.0
2022-02-08 15:30:00,81.95,81.96,81.94,81.95,68921.0,73.6506,73.6595,73.6416,73.6506,68921.0
2022-02-08 15:35:00,81.95,81.95,81.94,81.95,179148.0,73.6506,73.6506,73.6416,73.6506,179148.0
2022-02-08 15:40:00,81.95,81.95,81.92,81.92,177296.0,73.6506,73.6506,73.6236,73.6236,177296.0
2022-02-08 15:45:00,81.92,81.93,81.92,81.92,179471.0,73.6236,73.6326,73.6236,73.6236,179471.0
2022-02-08 15:50:00,81.92,81.92,81.91,81.92,79021.0,73.6236,73.6236,73.6146,73.6236,79021.0
2022-02-08 15:55:00,81.92,81.92,81.89,81.9,198059.0,73.6236,73.6236,73.5966,73.6056,198059.0
2022-02-09 09:30:00,82.03,82.05,82.03,82.03,140526.0,73.7225,73.7404,73.7225,73.7225,140526.0
2022-02-09 09:35:00,82.03,82.05,82.02,82.03,69299.0,73.7225,73.7404,73.7135,73.7225,69299.0
2022-02-09 09:40:00,82.03,82.07,82.03,82.05,33796.0,73.7225,73.7584,73.7225,73.7404,33796.0
2022-02-09 09:45:00,82.05,82.05,82.01,82.03,115837.0,73.7404,73.7404,73.7045,73.7225,115837.0
2022-02-09 09:50:00,82.02,82.03,82.01,82.02,30766.0,73.7135,73.7225,73.7045,73.7135,30766.0
2022-02-09 09:55:00,82.01,82.03,82.0,82.03,87655.0,73.7045,73.7225,73.6955,73.7225,87655.0
2022-02-09 10:00:00,82.03,82.03,82.01,82.02,57159.0,73.7225,73.7225,73.7045,73.7135,57159.0
2022-02-09 10:05:00,82.01,82.02,82.0,82.01,49282.0,73.7045,73.7135,73.6955,73.7045,49282.0
2022-02-09 10:10:00,82.01,82.04,82.01,82.04,52153.0,73.7045,73.7314,73.7045,73.7314,52153.0
2022-02-09 10:15:00,82.04,82.06,82.03,82.05,90290.0,73.7314,73.7494,73.7225,73.7404,90290.0
2022-02-09 10:20:00,82.05,82.07,82.04,82.06,36757.0,73.7404,73.7584,73.7314,73.7494,36757.0
2022-02-09 10:25:00,82.06,82.08,82.05,82.06,81905.0,73.7494,73.7674,73.7404,73.7494,81905.0
2022-02-09 10:30:00,82.07,82.07,82.03,82.03,107491.0,73.7584,73.7584,73.7225,73.7225,107491.0
2022-02-09 10:35:00,82.03,82.04,82.02,82.04,76888.0,73.7225,73.7314,73.7135,73.7314,76888.0
2022-02-09 10:40:00,82.04,82.05,82.02,82.04,23394.0,73.7314,73.7404,73.7135,73.7314,23394.0
2022-02-09 10:45:00,82.04,82.05,82.02,82.05,37731.0,73.7314,73.7404,73.7135,73.7404,37731.0
2022-02-09 10:50:00,82.04,82.06,82.03,82.06,135758.0,73.7314,73.7494,73.7225,73.7494,135758.0
2022-02-09 10:55:00,82.05,82.05,82.03,82.05,100931.0,73.7404,73.7404,73.7225,73.7404,100931.0
2022-02-09 11:00:00,82.05,82.06,82.04,82.06,56289.0,73.7404,73.7494,73.7314,73.7494,56289.0
2022-02-09 11:05:00,82.06,82.07,82.05,82.06,64853.0,73.7494,73.7584,73.7404,73.7494,64853.0
2022-02-09 11:10:00,82.07,82.08,82.06,82.07,69975.0,73.7584,73.7674,73.7494,73.7584,69975.0
2022-02-09 11:15:00,82.08,82.09,82.07,82.08,30002.0,73.7674,73.7764,73.7584,73.7674,30002.0
2022-02-09 11:20:00,82.08,82.08,82.06,82.08,32403.0,73.7674,73.7674,73.7494,73.7674,32403.0
2022-02-09 11:25:00,82.08,82.1,82.07,82.09,71929.0,73.7674,73.7854,73.7584,73.7764,71929.0
2022-02-09 11:30:00,82.09,82.09,82.08,82.09,49199.0,73.7764,73.7764,73.7674,73.7764,49199.0
2022-02-09 11:35:00,82.09,82.09,82.08,82.08,141390.0,73.7764,73.7764,73.7674,73.7674,141390.0
2022-02-09 11:40:00,82.09,82.09,82.08,82.08,34374.0,73.7764,73.7764,73.7674,73.7674,34374.0
2022-02-09 11:45:00,82.09,82.1,82.08,82.09,45817.0,73.7764,73.7854,73.7674,73.7764,45817.0
2022-02-09 11:50:00,82.09,82.1,82.08,82.09,49669.0,73.7764,73.7854,73.7674,73.7764,49669.0
2022-02-09 11:55:00,82.08,82.09,82.07,82.08,24645.0,73.7674,73.7764,73.7584,73.7674,24645.0
2022-02-09 12:00:00,82.07,82.1,82.07,82.09,24691.0,73.7584,73.7854,73.7584,73.7764,24691.0
2022-02-09 12:05:00,82.09,82.1,82.09,82.09,26815.0,73.7764,73.7854,73.7764,73.7764,26815.0
2022-02-09 12:10:00,82.09,82.1,82.08,82.09,63719.0,73.7764,73.7854,73.7674,73.7764,63719.0
2022-02-09 12:15:00,82.09,82.1,82.08,82.09,123202.0,73.7764,73.7854,73.7674,73.7764,123202.0
2022-02-09 12:20:00,82.09,82.1,82.09,82.09,66735.0,73.7764,73.7854,73.7764,73.7764,66735.0
2022-02-09 12:25:00,82.1,82.1,82.08,82.1,140065.0,73.7854,73.7854,73.7674,73.7854,140065.0
2022-02-09 12:30:00,82.09,82.1,82.05,82.08,173664.0,73.7764,73.7854,73.7404,73.7674,173664.0
2022-02-09 12:35:00,82.08,82.09,82.06,82.06,75310.0,73.7674,73.7764,73.7494,73.7494,75310.0
2022-02-09 12:40:00,82.06,82.07,82.05,82.06,51969.0,73.7494,73.7584,73.7404,73.7494,51969.0
2022-02-09 12:45:00,82.06,82.08,82.06,82.07,76518.0,73.7494,73.7674,73.7494,73.7584,76518.0
2022-02-09 12:50:00,82.08,82.08,82.06,82.06,31804.0,73.7674,73.7674,73.7494,73.7494,31804.0
2022-02-09 12:55:00,82.06,82.07,82.06,82.06,15097.0,73.7494,73.7584,73.7494,73.7494,15097.0
2022-02-09 13:00:00,82.06,82.14,82.04,82.13,754687.0,73.7494,73.8213,73.7314,73.8123,754687.0
2022-02-09 13:05:00,82.13,82.14,82.08,82.09,94827.0,73.8123,73.8213,73.7674,73.7764,94827.0
2022-02-09 13:10:00,82.1,82.1,82.08,82.09,35588.0,73.7854,73.7854,73.7674,73.7764,35588.0
2022-02-09 13:15:00,82.1,82.12,82.09,82.11,19860.0,73.7854,73.8033,73.7764,73.7944,19860.0
2022-02-09 13:20:00,82.12,82.13,82.11,82.12,62463.0,73.8033,73.8123,73.7944,73.8033,62463.0
2022-02-09 13:25:00,82.12,82.12,82.11,82.12,21718.0,73.8033,73.8033,73.7944,73.8033,21718.0
2022-02-09 13:30:00,82.11,82.12,82.11,82.12,26777.0,73.7944,73.8033,73.7944,73.8033,26777.0
2022-02-09 13:35:00,82.11,82.11,82.08,82.09,42359.0,73.7944,73.7944,73.7674,73.7764,42359.0
2022-02-09 13:40:00,82.09,82.1,82.09,82.09,56429.0,73.7764,73.7854,73.7764,73.7764,56429.0
2022-02-09 13:45:00,82.09,82.1,82.08,82.09,32921.0,73.7764,73.7854,73.7674,73.7764,32921.0
2022-02-09 13:50:00,82.09,82.09,82.07,82.08,58426.0,73.7764,73.7764,73.7584,73.7674,58426.0
2022-02-09 13:55:00,82.08,82.08,82.07,82.08,23761.0,73.7674,73.7674,73.7584,73.7674,23761.0
2022-02-09 14:00:00,82.08,82.09,82.07,82.08,19394.0,73.7674,73.7764,73.7584,73.7674,19394.0
2022-02-09 14:05:00,82.08,82.08,82.07,82.08,11355.0,73.7674,73.7674,73.7584,73.7674,11355.0
2022-02-09 14:10:00,82.08,82.08,82.07,82.08,50758.0,73.7674,73.7674,73.7584,73.7674,50758.0
2022-02-09 14:15:00,82.08,82.08,82.06,82.06,120117.0,73.7674,73.7674,73.7494,73.7494,120117.0
2022-02-09 14:20:00,82.07,82.07,82.06,82.07,24474.0,73.7584,73.7584,73.7494,73.7584,24474.0
2022-02-09 14:25:00,82.07,82.07,82.06,82.06,17126.0,73.7584,73.7584,73.7494,73.7494,17126.0
2022-02-09 14:30:00,82.06,82.07,82.05,82.06,65881.0,73.7494,73.7584,73.7404,73.7494,65881.0
2022-02-09 14:35:00,82.06,82.06,82.04,82.04,55127.0,73.7494,73.7494,73.7314,73.7314,55127.0
2022-02-09 14:40:00,82.05,82.05,82.04,82.05,35492.0,73.7404,73.7404,73.7314,73.7404,35492.0
2022-02-09 14:45:00,82.04,82.05,82.04,82.05,31012.0,73.7314,73.7404,73.7314,73.7404,31012.0
2022-02-09 14:50:00,82.05,82.07,82.04,82.05,90436.0,73.7404,73.7584,73.7314,73.7404,90436.0
2022-02-09 14:55:00,82.06,82.06,82.03,82.04,58295.0,73.7494,73.7494,73.7225,73.7314,58295.0
2022-02-09 15:00:00,82.04,82.04,82.02,82.04,25124.0,73.7314,73.7314,73.7135,73.7314,25124.0
2022-02-09 15:05:00,82.04,82.04,82.01,82.02,56671.0,73.7314,73.7314,73.7045,73.7135,56671.0
2022-02-09 15:10:00,82.02,82.02,81.99,81.99,53833.0,73.7135,73.7135,73.6865,73.6865,53833.0
2022-02-09 15:15:00,82.0,82.0,81.95,81.96,63346.0,73.6955,73.6955,73.6506,73.6595,63346.0
2022-02-09 15:20:00,81.96,81.97,81.94,81.96,61811.0,73.6595,73.6685,73.6416,73.6595,61811.0
2022-02-09 15:25:00,81.95,81.96,81.94,81.95,132295.0,73.6506,73.6595,73.6416,73.6506,132295.0
2022-02-09 15:30:00,81.95,81.96,81.94,81.95,81981.0,73.6506,73.6595,73.6416,73.6506,81981.0
2022-02-09 15:35:00,81.95,81.96,81.95,81.95,26594.0,73.6506,73.6595,73.6506,73.6506,26594.0
2022-02-09 15:40:00,81.96,81.98,81.95,81.97,69712.0,73.6595,73.6775,73.6506,73.6685,69712.0
2022-02-09 15:45:00,81.97,81.98,81.96,81.96,35166.0,73.6685,73.6775,73.6595,73.6595,35166.0
2022-02-09 15:50:00,81.96,81.97,81.95,81.95,108761.0,73.6595,73.6685,73.6506,73.6506,108761.0
2022-02-09 15:55:00,81.95,81.96,81.95,81.95,126031.0,73.6506,73.6595,73.6506,73.6506,126031.0
2022-02-10 09:30:00,81.63,81.64,81.53,81.54,111236.0,73.363,73.372,73.2731,73.2821,111236.0
2022-02-10 09:35:00,81.55,81.58,81.52,81.57,73070.0,73.2911,73.318,73.2641,73.309,73070.0
2022-02-10 09:40:00,81.57,81.58,81.55,81.58,32433.0,73.309,73.318,73.2911,73.318,32433.0
2022-02-10 09:45:00,81.58,81.64,81.58,81.63,62749.0,73.318,73.372,73.318,73.363,62749.0
2022-02-10 09:50:00,81.63,81.66,81.6,81.62,134097.0,73.363,73.3899,73.336,73.354,134097.0
2022-02-10 09:55:00,81.61,81.64,81.6,81.62,108989.0,73.345,73.372,73.336,73.354,108989.0
2022-02-10 10:00:00,81.61,81.66,81.6,81.66,154566.0,73.345,73.3899,73.336,73.3899,154566.0
2022-02-10 10:05:00,81.65,81.69,81.65,81.69,89137.0,73.3809,73.4169,73.3809,73.4169,89137.0
2022-02-10 10:10:00,81.68,81.69,81.63,81.64,120543.0,73.4079,73.4169,73.363,73.372,120543.0
2022-02-10 10:15:00,81.64,81.64,81.61,81.64,163211.0,73.372,73.372,73.345,73.372,163211.0
2022-02-10 10:20:00,81.64,81.64,81.6,81.62,82836.0,73.372,73.372,73.336,73.354,82836.0
2022-02-10 10:25:00,81.62,81.63,81.61,81.61,86630.0,73.354,73.363,73.345,73.345,86630.0
2022-02-10 10:30:00,81.62,81.64,81.6,81.62,120933.0,73.354,73.372,73.336,73.354,120933.0
2022-02-10 10:35:00,81.63,81.63,81.61,81.63,171924.0,73.363,73.363,73.345,73.363,171924.0
2022-02-10 10:40:00,81.63,81.64,81.59,81.59,134844.0,73.363,73.372,73.327,73.327,134844.0
2022-02-10 10:45:00,81.59,81.6,81.58,81.59,56441.0,73.327,73.336,73.318,73.327,56441.0
2022-02-10 10:50:00,81.59,81.59,81.56,81.57,55264.0,73.327,73.327,73.3001,73.309,55264.0
2022-02-10 10:55:00,81.57,81.57,81.5,81.51,58449.0,73.309,73.309,73.2461,73.2551,58449.0
2022-02-10 11:00:00,81.51,81.51,81.49,81.51,162216.0,73.2551,73.2551,73.2371,73.2551,162216.0
2022-02-10 11:05:00,81.51,81.52,81.49,81.51,69866.0,73.2551,73.2641,73.2371,73.2551,69866.0
2022-02-10 11:10:00,81.51,81.52,81.5,81.51,77317.0,73.2551,73.2641,73.2461,73.2551,77317.0
2022-02-10 11:15:00,81.52,81.53,81.5,81.51,84231.0,73.2641,73.2731,73.2461,73.2551,84231.0
2022-02-10 11:20:00,81.51,81.51,81.46,81.46,56278.0,73.2551,73.2551,73.2102,73.2102,56278.0
2022-02-10 11:25:00,81.47,81.48,81.43,81.45,75273.0,73.2192,73.2282,73.1832,73.2012,75273.0
2022-02-10 11:30:00,81.45,81.46,81.43,81.44,54469.0,73.2012,73.2102,73.1832,73.1922,54469.0
2022-02-10 11:35:00,81.44,81.46,81.43,81.44,52304.0,73.1922,73.2102,73.1832,73.1922,52304.0
2022-02-10 11:40:00,81.44,81.47,81.43,81.47,100808.0,73.1922,73.2192,73.1832,73.2192,100808.0
2022-02-10 11:45:00,81.47,81.49,81.46,81.48,53866.0,73.2192,73.2371,73.2102,73.2282,53866.0
2022-02-10 11:50:00,81.49,81.51,81.48,81.51,41697.0,73.2371,73.2551,73.2282,73.2551,41697.0
2022-02-10 11:55:00,81.51,81.55,81.5,81.54,67703.0,73.2551,73.2911,73.2461,73.2821,67703.0
2022-02-10 12:00:00,81.54,81.54,81.51,81.52,93242.0,73.2821,73.2821,73.2551,73.2641,93242.0
2022-02-10 12:05:00,81.51,81.51,81.48,81.48,57476.0,73.2551,73.2551,73.2282,73.2282,57476.0
2022-02-10 12:10:00,81.48,81.49,81.47,81.48,55655.0,73.2282,73.2371,73.2192,73.2282,55655.0
2022-02-10 12:15:00,81.48,81.48,81.46,81.47,104893.0,73.2282,73.2282,73.2102,73.2192,104893.0
2022-02-10 12:20:00,81.47,81.47,81.46,81.46,90228.0,73.2192,73.2192,73.2102,73.2102,90228.0
2022-02-10 12:25:00,81.47,81.48,81.46,81.48,66204.0,73.2192,73.2282,73.2102,73.2282,66204.0
2022-02-10 12:30:00,81.47,81.5,81.47,81.48,70834.0,73.2192,73.2461,73.2192,73.2282,70834.0
2022-02-10 12:35:00,81.49,81.5,81.48,81.48,30910.0,73.2371,73.2461,73.2282,73.2282,30910.0
2022-02-10 12:40:00,81.48,81.49,81.47,81.49,34782.0,73.2282,73.2371,73.2192,73.2371,34782.0
2022-02-10 12:45:00,81.48,81.48,81.34,81.34,174113.0,73.2282,73.2282,73.1023,73.1023,174113.0
2022-02-10 12:50:00,81.34,81.34,81.3,81.33,105238.0,73.1023,73.1023,73.0664,73.0933,105238.0
2022-02-10 12:55:00,81.32,81.34,81.3,81.31,246065.0,73.0844,73.1023,73.0664,73.0754,246065.0
2022-02-10 13:00:00,81.31,81.37,81.22,81.37,527947.0,73.0754,73.1293,72.9945,73.1293,527947.0
2022-02-10 13:05:00,81.36,81.4,81.33,81.36,244051.0,73.1203,73.1563,73.0933,73.1203,244051.0
2022-02-10 13:10:00,81.36,81.39,81.34,81.34,85272.0,73.1203,73.1473,73.1023,73.1023,85272.0
2022-02-10 13:15:00,81.35,81.43,81.34,81.43,62532.0,73.1113,73.1832,73.1023,73.1832,62532.0
2022-02-10 13:20:00,81.42,81.44,81.38,81.42,69721.0,73.1742,73.1922,73.1383,73.1742,69721.0
2022-02-10 13:25:00,81.43,81.43,81.39,81.4,64383.0,73.1832,73.1832,73.1473,73.1563,64383.0
2022-02-10 13:30:00,81.4,81.43,81.39,81.42,98140.0,73.1563,73.1832,73.1473,73.1742,98140.0
2022-02-10 13:35:00,81.42,81.45,81.41,81.45,58982.0,73.1742,73.2012,73.1652,73.2012,58982.0
2022-02-10 13:40:00,81.45,81.45,81.41,81.42,37049.0,73.2012,73.2012,73.1652,73.1742,37049.0
2022-02-10 13:45:00,81.42,81.45,81.41,81.44,73804.0,73.1742,73.2012,73.1652,73.1922,73804.0
2022-02-10 13:50:00,81.45,81.46,81.43,81.46,105428.0,73.2012,73.2102,73.1832,73.2102,105428.0
2022-02-10 13:55:00,81.45,81.47,81.41,81.42,45172.0,73.2012,73.2192,73.1652,73.1742,45172.0
2022-02-10 14:00:00,81.42,81.46,81.42,81.46,28560.0,73.1742,73.2102,73.1742,73.2102,28560.0
2022-02-10 14:05:00,81.45,81.47,81.44,81.45,20010.0,73.2012,73.2192,73.1922,73.2012,20010.0
2022-02-10 14:10:00,81.45,81.45,81.43,81.44,87969.0,73.2012,73.2012,73.1832,73.1922,87969.0
2022-02-10 14:15:00,81.44,81.46,81.43,81.46,165115.0,73.1922,73.2102,73.1832,73.2102,165115.0
2022-02-10 14:20:00,81.46,81.46,81.45,81.45,72451.0,73.2102,73.2102,73.2012,73.2012,72451.0
2022-02-10 14:25:00,81.45,81.46,81.41,81.42,87819.0,73.2012,73.2102,73.1652,73.1742,87819.0
2022-02-10 14:30:00,81.42,81.43,81.4,81.41,56158.0,73.1742,73.1832,73.1563,73.1652,56158.0
2022-02-10 14:35:00,81.41,81.42,81.37,81.38,141954.0,73.1652,73.1742,73.1293,73.1383,141954.0
2022-02-10 14:40:00,81.38,81.39,81.37,81.39,133811.0,73.1383,73.1473,73.1293,73.1473,133811.0
2022-02-10 14:45:00,81.38,81.39,81.36,81.37,135535.0,73.1383,73.1473,73.1203,73.1293,135535.0
2022-02-10 14:50:00,81.37,81.37,81.34,81.35,151771.0,73.1293,73.1293,73.1023,73.1113,151771.0
2022-02-10 14:55:00,81.35,81.37,81.34,81.35,76295.0,73.1113,73.1293,73.1023,73.1113,76295.0
2022-02-10 15:00:00,81.36,81.37,81.31,81.31,247157.0,73.1203,73.1293,73.0754,73.0754,247157.0
2022-02-10 15:05:00,81.31,81.32,81.28,81.28,168817.0,73.0754,73.0844,73.0484,73.0484,168817.0
2022-02-10 15:10:00,81.28,81.32,81.27,81.32,63415.0,73.0484,73.0844,73.0394,73.0844,63415.0
2022-02-10 15:15:00,81.32,81.32,81.31,81.32,73146.0,73.0844,73.0844,73.0754,73.0844,73146.0
2022-02-10 15:20:00,81.31,81.32,81.3,81.3,80709.0,73.0754,73.0844,73.0664,73.0664,80709.0
2022-02-10 15:25:00,81.31,81.32,81.28,81.3,197727.0,73.0754,73.0844,73.0484,73.0664,197727.0
2022-02-10 15:30:00,81.3,81.31,81.27,81.31,183492.0,73.0664,73.0754,73.0394,73.0754,183492.0
2022-02-10 15:35:00,81.31,81.31,81.27,81.27,94989.0,73.0754,73.0754,73.0394,73.0394,94989.0
2022-02-10 15:40:00,81.28,81.28,81.24,81.26,263614.0,73.0484,73.0484,73.0125,73.0304,263614.0
2022-02-10 15:45:00,81.25,81.27,81.24,81.25,95399.0,73.0215,73.0394,73.0125,73.0215,95399.0
2022-02-10 15:50:00,81.25,81.26,81.22,81.23,316092.0,73.0215,73.0304,72.9945,73.0035,316092.0
2022-02-10 15:55:00,81.23,81.24,81.2,81.21,234138.0,73.0035,73.0125,72.9765,72.9855,234138.0
2022-02-11 09:30:00,81.45,81.46,81.42,81.43,207857.0,73.2012,73.2102,73.1742,73.1832,207857.0
2022-02-11 09:35:00,81.42,81.44,81.41,81.42,32626.0,73.1742,73.1922,73.1652,73.1742,32626.0
2022-02-11 09:40:00,81.43,81.44,81.41,81.42,53149.0,73.1832,73.1922,73.1652,73.1742,53149.0
2022-02-11 09:45:00,81.42,81.42,81.39,81.4,39732.0,73.1742,73.1742,73.1473,73.1563,39732.0
2022-02-11 09:50:00,81.4,81.41,81.38,81.39,94036.0,73.1563,73.1652,73.1383,73.1473,94036.0
2022-02-11 09:55:00,81.4,81.43,81.39,81.41,128608.0,73.1563,73.1832,73.1473,73.1652,128608.0
2022-02-11 10:00:00,81.41,81.45,81.4,81.44,160368.0,73.1652,73.2012,73.1563,73.1922,160368.0
2022-02-11 10:05:00,81.45,81.46,81.43,81.44,110989.0,73.2012,73.2102,73.1832,73.1922,110989.0
2022-02-11 10:10:00,81.45,81.47,81.43,81.45,68807.0,73.2012,73.2192,73.1832,73.2012,68807.0
2022-02-11 10:15:00,81.45,81.48,81.44,81.48,152052.0,73.2012,73.2282,73.1922,73.2282,152052.0
2022-02-11 10:20:00,81.47,81.48,81.45,81.45,248100.0,73.2192,73.2282,73.2012,73.2012,248100.0
2022-02-11 10:25:00,81.45,81.47,81.4,81.41,62275.0,73.2012,73.2192,73.1563,73.1652,62275.0
2022-02-11 10:30:00,81.42,81.42,81.35,81.37,160519.0,73.1742,73.1742,73.1113,73.1293,160519.0
2022-02-11 10:35:00,81.37,81.39,81.36,81.38,114937.0,73.1293,73.1473,73.1203,73.1383,114937.0
2022-02-11 10:40:00,81.37,81.37,81.33,81.34,87149.0,73.1293,73.1293,73.0933,73.1023,87149.0
2022-02-11 10:45:00,81.34,81.38,81.33,81.38,159882.0,73.1023,73.1383,73.0933,73.1383,159882.0
2022-02-11 10:50:00,81.38,81.38,81.34,81.34,126275.0,73.1383,73.1383,73.1023,73.1023,126275.0
2022-02-11 10:55:00,81.35,81.36,81.3,81.31,152854.0,73.1113,73.1203,73.0664,73.0754,152854.0
2022-02-11 11:00:00,81.31,81.32,81.29,81.31,128376.0,73.0754,73.0844,73.0574,73.0754,128376.0
2022-02-11 11:05:00,81.3,81.33,81.3,81.3,102704.0,73.0664,73.0933,73.0664,73.0664,102704.0
2022-02-11 11:10:00,81.3,81.3,81.24,81.26,78645.0,73.0664,73.0664,73.0125,73.0304,78645.0
2022-02-11 11:15:00,81.26,81.27,81.22,81.24,171585.0,73.0304,73.0394,72.9945,73.0125,171585.0
2022-02-11 11:20:00,81.24,81.28,81.24,81.25,112401.0,73.0125,73.0484,73.0125,73.0215,112401.0
2022-02-11 11:25:00,81.26,81.26,81.22,81.23,34339.0,73.0304,73.0304,72.9945,73.0035,34339.0
2022-02-11 11:30:00,81.22,81.23,81.18,81.2,234284.0,72.9945,73.0035,72.9585,72.9765,234284.0
2022-02-11 11:35:00,81.2,81.21,81.16,81.17,173226.0,72.9765,72.9855,72.9406,72.9496,173226.0
2022-02-11 11:40:00,81.17,81.18,81.15,81.17,94789.0,72.9496,72.9585,72.9316,72.9496,94789.0
2022-02-11 11:45:00,81.17,81.21,81.16,81.19,111364.0,72.9496,72.9855,72.9406,72.9675,111364.0
2022-02-11 11:50:00,81.19,81.23,81.19,81.23,86941.0,72.9675,73.0035,72.9675,73.0035,86941.0
2022-02-11 11:55:00,81.22,81.23,81.2,81.23,40955.0,72.9945,73.0035,72.9765,73.0035,40955.0
2022-02-11 12:00:00,81.23,81.23,81.19,81.2,102487.0,73.0035,73.0035,72.9675,72.9765,102487.0
2022-02-11 12:05:00,81.21,81.21,81.18,81.21,77578.0,72.9855,72.9855,72.9585,72.9855,77578.0
2022-02-11 12:10:00,81.21,81.23,81.2,81.22,31539.0,72.9855,73.0035,72.9765,72.9945,31539.0
2022-02-11 12:15:00,81.21,81.24,81.21,81.24,37911.0,72.9855,73.0125,72.9855,73.0125,37911.0
2022-02-11 12:20:00,81.23,81.24,81.22,81.23,33738.0,73.0035,73.0125,72.9945,73.0035,33738.0
2022-02-11 12:25:00,81.23,81.24,81.21,81.23,62044.0,73.0035,73.0125,72.9855,73.0035,62044.0
2022-02-11 12:30:00,81.24,81.25,81.22,81.23,25029.0,73.0125,73.0215,72.9945,73.0035,25029.0
2022-02-11 12:35:00,81.23,81.25,81.23,81.25,100694.0,73.0035,73.0215,73.0035,73.0215,100694.0
2022-02-11 12:40:00,81.25,81.29,81.24,81.29,17458.0,73.0215,73.0574,73.0125,73.0574,17458.0
2022-02-11 12:45:00,81.29,81.31,81.27,81.3,85011.0,73.0574,73.0754,73.0394,73.0664,85011.0
2022-02-11 12:50:00,81.29,81.3,81.27,81.28,74503.0,73.0574,73.0664,73.0394,73.0484,74503.0
2022-02-11 12:55:00,81.28,81.31,81.27,81.31,56064.0,73.0484,73.0754,73.0394,73.0754,56064.0
2022-02-11 13:00:00,81.31,81.31,81.29,81.3,87532.0,73.0754,73.0754,73.0574,73.0664,87532.0
2022-02-11 13:05:00,81.3,81.32,81.29,81.3,34713.0,73.0664,73.0844,73.0574,73.0664,34713.0
2022-02-11 13:10:00,81.3,81.3,81.27,81.29,238131.0,73.0664,73.0664,73.0394,73.0574,238131.0
2022-02-11 13:15:00,81.29,81.29,81.27,81.28,32327.0,73.0574,73.0574,73.0394,73.0484,32327.0
2022-02-11 13:20:00,81.28,81.3,81.27,81.29,76856.0,73.0484,73.0664,73.0394,73.0574,76856.0
2022-02-11 13:25:00,81.29,81.32,81.28,81.31,56724.0,73.0574,73.0844,73.0484,73.0754,56724.0
2022-02-11 13:30:00,81.31,81.4,81.31,81.39,78758.0,73.0754,73.1563,73.0754,73.1473,78758.0
2022-02-11 13:35:00,81.4,81.65,81.4,81.5,444043.0,73.1563,73.3809,73.1563,73.2461,444043.0
2022-02-11 13:40:00,81.48,81.48,81.37,81.45,125695.0,73.2282,73.2282,73.1293,73.2012,125695.0
2022-02-11 13:45:00,81.46,81.55,81.44,81.53,139496.0,73.2102,73.2911,73.1922,73.2731,139496.0
2022-02-11 13:50:00,81.52,81.53,81.43,81.44,111810.0,73.2641,73.2731,73.1832,73.1922,111810.0
2022-02-11 13:55:00,81.44,81.55,81.44,81.55,452541.0,73.1922,73.2911,73.1922,73.2911,452541.0
2022-02-11 14:00:00,81.55,81.69,81.53,81.69,166375.0,73.2911,73.4169,73.2731,73.4169,166375.0
2022-02-11 14:05:00,81.7,81.71,81.59,81.61,306795.0,73.4259,73.4349,73.327,73.345,306795.0
2022-02-11 14:10:00,81.6,81.62,81.51,81.53,352975.0,73.336,73.354,73.2551,73.2731,352975.0
2022-02-11 14:15:00,81.53,81.55,81.49,81.55,210078.0,73.2731,73.2911,73.2371,73.2911,210078.0
2022-02-11 14:20:00,81.54,81.56,81.49,81.5,528605.0,73.2821,73.3001,73.2371,73.2461,528605.0
2022-02-11 14:25:00,81.5,81.57,81.5,81.56,51749.0,73.2461,73.309,73.2461,73.3001,51749.0
2022-02-11 14:30:00,81.56,81.61,81.54,81.56,168414.0,73.3001,73.345,73.2821,73.3001,168414.0
2022-02-11 14:35:00,81.56,81.59,81.53,81.54,233299.0,73.3001,73.327,73.2731,73.2821,233299.0
2022-02-11 14:40:00,81.55,81.6,81.54,81.59,163181.0,73.2911,73.336,73.2821,73.327,163181.0
2022-02-11 14:45:00,81.59,81.62,81.59,81.62,205503.0,73.327,73.354,73.327,73.354,205503.0
2022-02-11 14:50:00,81.62,81.65,81.57,81.58,181648.0,73.354,73.3809,73.309,73.318,181648.0
2022-02-11 14:55:00,81.58,81.64,81.58,81.62,235612.0,73.318,73.372,73.318,73.354,235612.0
2022-02-11 15:00:00,81.62,81.67,81.59,81.65,117145.0,73.354,73.3989,73.327,73.3809,117145.0
2022-02-11 15:05:00,81.65,81.68,81.63,81.68,104982.0,73.3809,73.4079,73.363,73.4079,104982.0
2022-02-11 15:10:00,81.68,81.72,81.67,81.72,117674.0,73.4079,73.4439,73.3989,73.4439,117674.0
2022-02-11 15:15:00,81.72,81.78,81.71,81.77,116887.0,73.4439,73.4978,73.4349,73.4888,116887.0
2022-02-11 15:20:00,81.78,81.78,81.73,81.77,219829.0,73.4978,73.4978,73.4528,73.4888,219829.0
2022-02-11 15:25:00,81.77,81.79,81.72,81.72,109506.0,73.4888,73.5068,73.4439,73.4439,109506.0
2022-02-11 15:30:00,81.72,81.74,81.71,81.71,77137.0,73.4439,73.4618,73.4349,73.4349,77137.0
2022-02-11 15:35:00,81.71,81.72,81.68,81.7,74264.0,73.4349,73.4439,73.4079,73.4259,74264.0
2022-02-11 15:40:00,81.7,81.7,81.65,81.68,78969.0,73.4259,73.4259,73.3809,73.4079,78969.0
2022-02-11 15:45:00,81.69,81.69,81.65,81.65,174246.0,73.4169,73.4169,73.3809,73.3809,174246.0
2022-02-11 15:50:00,81.65,81.7,81.65,81.7,327780.0,73.3809,73.4259,73.3809,73.4259,327780.0
2022-02-11 15:55:00,81.7,81.75,81.67,81.73,437752.0,73.4259,73.4708,73.3989,73.4528,437752.0
2022-02-14 09:30:00,81.37,81.41,81.35,81.36,122778.0,73.1293,73.1652,73.1113,73.1203,122778.0
2022-02-14 09:35:00,81.36,81.37,81.34,81.36,100383.0,73.1203,73.1293,73.1023,73.1203,100383.0
2022-02-14 09:40:00,81.36,81.37,81.34,81.35,84740.0,73.1203,73.1293,73.1023,73.1113,84740.0
2022-02-14 09:45:00,81.36,81.37,81.32,81.34,60661.0,73.1203,73.1293,73.0844,73.1023,60661.0
2022-02-14 09:50:00,81.33,81.36,81.32,81.33,19722.0,73.0933,73.1203,73.0844,73.0933,19722.0
2022-02-14 09:55:00,81.33,81.36,81.33,81.34,19794.0,73.0933,73.1203,73.0933,73.1023,19794.0
2022-02-14 10:00:00,81.34,81.39,81.34,81.38,74929.0,73.1023,73.1473,73.1023,73.1383,74929.0
2022-02-14 10:05:00,81.38,81.39,81.36,81.37,50580.0,73.1383,73.1473,73.1203,73.1293,50580.0
2022-02-14 10:10:00,81.37,81.37,81.32,81.33,82872.0,73.1293,73.1293,73.0844,73.0933,82872.0
2022-02-14 10:15:00,81.33,81.34,81.28,81.29,111113.0,73.0933,73.1023,73.0484,73.0574,111113.0
2022-02-14 10:20:00,81.29,81.3,81.27,81.29,122252.0,73.0574,73.0664,73.0394,73.0574,122252.0
2022-02-14 10:25:00,81.29,81.31,81.28,81.3,55380.0,73.0574,73.0754,73.0484,73.0664,55380.0
2022-02-14 10:30:00,81.3,81.32,81.29,81.32,32975.0,73.0664,73.0844,73.0574,73.0844,32975.0
2022-02-14 10:35:00,81.31,81.35,81.31,81.34,47652.0,73.0754,73.1113,73.0754,73.1023,47652.0
2022-02-14 10:40:00,81.34,81.35,81.31,81.31,358694.0,73.1023,73.1113,73.0754,73.0754,358694.0
2022-02-14 10:45:00,81.31,81.32,81.29,81.31,128998.0,73.0754,73.0844,73.0574,73.0754,128998.0
2022-02-14 10:50:00,81.31,81.32,81.27,81.27,106409.0,73.0754,73.0844,73.0394,73.0394,106409.0
2022-02-14 10:55:00,81.27,81.28,81.25,81.26,114038.0,73.0394,73.0484,73.0215,73.0304,114038.0
2022-02-14 11:00:00,81.25,81.26,81.24,81.25,21848.0,73.0215,73.0304,73.0125,73.0215,21848.0
2022-02-14 11:05:00,81.25,81.25,81.24,81.24,19789.0,73.0215,73.0215,73.0125,73.0125,19789.0
2022-02-14 11:10:00,81.25,81.25,81.22,81.23,73989.0,73.0215,73.0215,72.9945,73.0035,73989.0
2022-02-14 11:15:00,81.23,81.25,81.23,81.23,73906.0,73.0035,73.0215,73.0035,73.0035,73906.0
2022-02-14 11:20:00,81.23,81.23,81.22,81.22,29836.0,73.0035,73.0035,72.9945,72.9945,29836.0
2022-02-14 11:25:00,81.23,81.24,81.21,81.23,50754.0,73.0035,73.0125,72.9855,73.0035,50754.0
2022-02-14 11:30:00,81.23,81.27,81.18,81.23,206608.0,73.0035,73.0394,72.9585,73.0035,206608.0
2022-02-14 11:35:00,81.23,81.23,81.19,81.2,116961.0,73.0035,73.0035,72.9675,72.9765,116961.0
2022-02-14 11:40:00,81.19,81.2,81.18,81.2,128951.0,72.9675,72.9765,72.9585,72.9765,128951.0
2022-02-14 11:45:00,81.19,81.2,81.18,81.2,33167.0,72.9675,72.9765,72.9585,72.9765,33167.0
2022-02-14 11:50:00,81.2,81.2,81.18,81.18,109867.0,72.9765,72.9765,72.9585,72.9585,109867.0
2022-02-14 11:55:00,81.18,81.21,81.18,81.19,16593.0,72.9585,72.9855,72.9585,72.9675,16593.0
2022-02-14 12:00:00,81.19,81.21,81.18,81.2,35552.0,72.9675,72.9855,72.9585,72.9765,35552.0
2022-02-14 12:05:00,81.2,81.22,81.19,81.22,40090.0,72.9765,72.9945,72.9675,72.9945,40090.0
2022-02-14 12:10:00,81.21,81.22,81.2,81.21,34311.0,72.9855,72.9945,72.9765,72.9855,34311.0
2022-02-14 12:15:00,81.2,81.22,81.2,81.2,75679.0,72.9765,72.9945,72.9765,72.9765,75679.0
2022-02-14 12:20:00,81.21,81.22,81.2,81.21,33968.0,72.9855,72.9945,72.9765,72.9855,33968.0
2022-02-14 12:25:00,81.21,81.21,81.19,81.2,82374.0,72.9855,72.9855,72.9675,72.9765,82374.0
2022-02-14 12:30:00,81.2,81.21,81.19,81.21,52167.0,72.9765,72.9855,72.9675,72.9855,52167.0
2022-02-14 12:35:00,81.22,81.23,81.2,81.23,32720.0,72.9945,73.0035,72.9765,73.0035,32720.0
2022-02-14 12:40:00,81.23,81.23,81.22,81.22,83506.0,73.0035,73.0035,72.9945,72.9945,83506.0
2022-02-14 12:45:00,81.23,81.23,81.2,81.22,113104.0,73.0035,73.0035,72.9765,72.9945,113104.0
2022-02-14 12:50:00,81.22,81.24,81.21,81.23,115716.0,72.9945,73.0125,72.9855,73.0035,115716.0
2022-02-14 12:55:00,81.23,81.26,81.23,81.26,47860.0,73.0035,73.0304,73.0035,73.0304,47860.0
2022-02-14 13:00:00,81.26,81.27,81.25,81.26,33766.0,73.0304,73.0394,73.0215,73.0304,33766.0
2022-02-14 13:05:00,81.27,81.29,81.26,81.29,35080.0,73.0394,73.0574,73.0304,73.0574,35080.0
2022-02-14 13:10:00,81.3,81.31,81.29,81.3,68880.0,73.0664,73.0754,73.0574,73.0664,68880.0
2022-02-14 13:15:00,81.31,81.31,81.29,81.3,41701.0,73.0754,73.0754,73.0574,73.0664,41701.0
2022-02-14 13:20:00,81.3,81.34,81.29,81.33,136236.0,73.0664,73.1023,73.0574,73.0933,136236.0
2022-02-14 13:25:00,81.33,81.33,81.3,81.31,58436.0,73.0933,73.0933,73.0664,73.0754,58436.0
2022-02-14 13:30:00,81.3,81.31,81.28,81.28,86940.0,73.0664,73.0754,73.0484,73.0484,86940.0
2022-02-14 13:35:00,81.29,81.3,81.28,81.3,84248.0,73.0574,73.0664,73.0484,73.0664,84248.0
2022-02-14 13:40:00,81.29,81.29,81.27,81.28,29016.0,73.0574,73.0574,73.0394,73.0484,29016.0
2022-02-14 13:45:00,81.28,81.3,81.26,81.3,36609.0,73.0484,73.0664,73.0304,73.0664,36609.0
2022-02-14 13:50:00,81.3,81.41,81.29,81.39,170960.0,73.0664,73.1652,73.0574,73.1473,170960.0
2022-02-14 13:55:00,81.38,81.4,81.33,81.39,62750.0,73.1383,73.1563,73.0933,73.1473,62750.0
2022-02-14 14:00:00,81.38,81.42,81.38,81.42,64380.0,73.1383,73.1742,73.1383,73.1742,64380.0
2022-02-14 14:05:00,81.42,81.46,81.39,81.41,42903.0,73.1742,73.2102,73.1473,73.1652,42903.0
2022-02-14 14:10:00,81.41,81.42,81.39,81.39,34976.0,73.1652,73.1742,73.1473,73.1473,34976.0
2022-02-14 14:15:00,81.39,81.43,81.39,81.41,38313.0,73.1473,73.1832,73.1473,73.1652,38313.0
2022-02-14 14:20:00,81.42,81.42,81.37,81.39,76748.0,73.1742,73.1742,73.1293,73.1473,76748.0
2022-02-14 14:25:00,81.39,81.41,81.34,81.38,95497.0,73.1473,73.1652,73.1023,73.1383,95497.0
2022-02-14 14:30:00,81.38,81.38,81.33,81.34,67406.0,73.1383,73.1383,73.0933,73.1023,67406.0
2022-02-14 14:35:00,81.35,81.39,81.32,81.36,277816.0,73.1113,73.1473,73.0844,73.1203,277816.0
2022-02-14 14:40:00,81.36,81.37,81.34,81.35,87974.0,73.1203,73.1293,73.1023,73.1113,87974.0
2022-02-14 14:45:00,81.34,81.36,81.33,81.35,69926.0,73.1023,73.1203,73.0933,73.1113,69926.0
2022-02-14 14:50:00,81.34,81.34,81.3,81.3,58576.0,73.1023,73.1023,73.0664,73.0664,58576.0
2022-02-14 14:55:00,81.3,81.33,81.29,81.3,50633.0,73.0664,73.0933,73.0574,73.0664,50633.0
2022-02-14 15:00:00,81.3,81.31,81.28,81.29,46194.0,73.0664,73.0754,73.0484,73.0574,46194.0
2022-02-14 15:05:00,81.29,81.3,81.27,81.28,34675.0,73.0574,73.0664,73.0394,73.0484,34675.0
2022-02-14 15:10:00,81.28,81.32,81.27,81.31,75232.0,73.0484,73.0844,73.0394,73.0754,75232.0
2022-02-14 15:15:00,81.31,81.34,81.3,81.33,87093.0,73.0754,73.1023,73.0664,73.0933,87093.0
2022-02-14 15:20:00,81.33,81.35,81.33,81.34,102961.0,73.0933,73.1113,73.0933,73.1023,102961.0
2022-02-14 15:25:00,81.34,81.35,81.32,81.34,65892.0,73.1023,73.1113,73.0844,73.1023,65892.0
2022-02-14 15:30:00,81.33,81.34,81.32,81.33,72461.0,73.0933,73.1023,73.0844,73.0933,72461.0
2022-02-14 15:35:00,81.33,81.35,81.33,81.35,35737.0,73.0933,73.1113,73.0933,73.1113,35737.0
2022-02-14 15:40:00,81.36,81.36,81.32,81.33,146293.0,73.1203,73.1203,73.0844,73.0933,146293.0
2022-02-14 15:45:00,81.32,81.33,81.29,81.3,54944.0,73.0844,73.0933,73.0574,73.0664,54944.0
2022-02-14 15:50:00,81.3,81.31,81.28,81.28,107979.0,73.0664,73.0754,73.0484,73.0484,107979.0
2022-02-14 15:55:00,81.28,81.28,81.25,81.26,125491.0,73.0484,73.0484,73.0215,73.0304,125491.0
2022-02-15 09:30:00,81.18,81.19,81.13,81.15,423613.0,72.9585,72.9675,72.9136,72.9316,423613.0
2022-02-15 09:35:00,81.14,81.16,81.12,81.16,100646.0,72.9226,72.9406,72.9046,72.9406,100646.0
2022-02-15 09:40:00,81.16,81.16,81.13,81.14,52714.0,72.9406,72.9406,72.9136,72.9226,52714.0
2022-02-15 09:45:00,81.14,81.17,81.13,81.16,116157.0,72.9226,72.9496,72.9136,72.9406,116157.0
2022-02-15 09:50:00,81.16,81.19,81.14,81.16,125896.0,72.9406,72.9675,72.9226,72.9406,125896.0
2022-02-15 09:55:00,81.16,81.18,81.14,81.15,57707.0,72.9406,72.9585,72.9226,72.9316,57707.0
2022-02-15 10:00:00,81.15,81.17,81.14,81.17,122600.0,72.9316,72.9496,72.9226,72.9496,122600.0
2022-02-15 10:05:00,81.16,81.17,81.14,81.17,73567.0,72.9406,72.9496,72.9226,72.9496,73567.0
2022-02-15 10:10:00,81.17,81.23,81.16,81.21,133946.0,72.9496,73.0035,72.9406,72.9855,133946.0
2022-02-15 10:15:00,81.22,81.23,81.2,81.2,65960.0,72.9945,73.0035,72.9765,72.9765,65960.0
2022-02-15 10:20:00,81.2,81.21,81.18,81.19,108424.0,72.9765,72.9855,72.9585,72.9675,108424.0
2022-02-15 10:25:00,81.19,81.22,81.18,81.2,143813.0,72.9675,72.9945,72.9585,72.9765,143813.0
2022-02-15 10:30:00,81.2,81.2,81.16,81.18,161882.0,72.9765,72.9765,72.9406,72.9585,161882.0
2022-02-15 10:35:00,81.18,81.21,81.18,81.2,182200.0,72.9585,72.9855,72.9585,72.9765,182200.0
2022-02-15 10:40:00,81.2,81.22,81.19,81.2,78082.0,72.9765,72.9945,72.9675,72.9765,78082.0
2022-02-15 10:45:00,81.2,81.25,81.19,81.23,185377.0,72.9765,73.0215,72.9675,73.0035,185377.0
2022-02-15 10:50:00,81.23,81.24,81.2,81.21,56698.0,73.0035,73.0125,72.9765,72.9855,56698.0
2022-02-15 10:55:00,81.2,81.21,81.19,81.2,108057.0,72.9765,72.9855,72.9675,72.9765,108057.0
2022-02-15 11:00:00,81.19,81.21,81.19,81.19,77580.0,72.9675,72.9855,72.9675,72.9675,77580.0
2022-02-15 11:05:00,81.2,81.2,81.18,81.2,36353.0,72.9765,72.9765,72.9585,72.9765,36353.0
2022-02-15 11:10:00,81.2,81.22,81.19,81.2,45086.0,72.9765,72.9945,72.9675,72.9765,45086.0
2022-02-15 11:15:00,81.2,81.21,81.19,81.2,144732.0,72.9765,72.9855,72.9675,72.9765,144732.0
2022-02-15 11:20:00,81.21,81.21,81.19,81.2,49273.0,72.9855,72.9855,72.9675,72.9765,49273.0
2022-02-15 11:25:00,81.21,81.25,81.19,81.25,193916.0,72.9855,73.0215,72.9675,73.0215,193916.0
2022-02-15 11:30:00,81.25,81.25,81.23,81.24,48130.0,73.0215,73.0215,73.0035,73.0125,48130.0
2022-02-15 11:35:00,81.25,81.28,81.24,81.28,32186.0,73.0215,73.0484,73.0125,73.0484,32186.0
2022-02-15 11:40:00,81.28,81.28,81.25,81.25,76403.0,73.0484,73.0484,73.0215,73.0215,76403.0
2022-02-15 11:45:00,81.26,81.26,81.23,81.26,86171.0,73.0304,73.0304,73.0035,73.0304,86171.0
2022-02-15 11:50:00,81.25,81.27,81.25,81.26,123325.0,73.0215,73.0394,73.0215,73.0304,123325.0
2022-02-15 11:55:00,81.26,81.26,81.24,81.26,92106.0,73.0304,73.0304,73.0125,73.0304,92106.0
2022-02-15 12:00:00,81.25,81.26,81.22,81.23,70728.0,73.0215,73.0304,72.9945,73.0035,70728.0
2022-02-15 12:05:00,81.23,81.24,81.21,81.22,77798.0,73.0035,73.0125,72.9855,72.9945,77798.0
2022-02-15 12:10:00,81.22,81.22,81.2,81.21,148689.0,72.9945,72.9945,72.9765,72.9855,148689.0
2022-02-15 12:15:00,81.21,81.21,81.19,81.2,81715.0,72.9855,72.9855,72.9675,72.9765,81715.0
2022-02-15 12:20:00,81.2,81.2,81.17,81.17,58042.0,72.9765,72.9765,72.9496,72.9496,58042.0
2022-02-15 12:25:00,81.17,81.18,81.15,81.15,23474.0,72.9496,72.9585,72.9316,72.9316,23474.0
2022-02-15 12:30:00,81.16,81.17,81.15,81.17,29754.0,72.9406,72.9496,72.9316,72.9496,29754.0
2022-02-15 12:35:00,81.16,81.18,81.15,81.16,43125.0,72.9406,72.9585,72.9316,72.9406,43125.0
2022-02-15 12:40:00,81.16,81.17,81.15,81.16,76419.0,72.9406,72.9496,72.9316,72.9406,76419.0
2022-02-15 12:45:00,81.16,81.18,81.15,81.18,45321.0,72.9406,72.9585,72.9316,72.9585,45321.0
2022-02-15 12:50:00,81.19,81.2,81.18,81.2,27730.0,72.9675,72.9765,72.9585,72.9765,27730.0
2022-02-15 12:55:00,81.19,81.2,81.18,81.19,18748.0,72.9675,72.9765,72.9585,72.9675,18748.0
2022-02-15 13:00:00,81.19,81.2,81.17,81.17,15146.0,72.9675,72.9765,72.9496,72.9496,15146.0
2022-02-15 13:05:00,81.17,81.2,81.17,81.19,21410.0,72.9496,72.9765,72.9496,72.9675,21410.0
2022-02-15 13:10:00,81.2,81.21,81.19,81.19,54735.0,72.9765,72.9855,72.9675,72.9675,54735.0
2022-02-15 13:15:00,81.2,81.21,81.19,81.2,18142.0,72.9765,72.9855,72.9675,72.9765,18142.0
2022-02-15 13:20:00,81.2,81.21,81.18,81.19,21063.0,72.9765,72.9855,72.9585,72.9675,21063.0
2022-02-15 13:25:00,81.19,81.2,81.18,81.2,15389.0,72.9675,72.9765,72.9585,72.9765,15389.0
2022-02-15 13:30:00,81.2,81.2,81.18,81.19,35282.0,72.9765,72.9765,72.9585,72.9675,35282.0
2022-02-15 13:35:00,81.19,81.19,81.17,81.18,68778.0,72.9675,72.9675,72.9496,72.9585,68778.0
2022-02-15 13:40:00,81.17,81.18,81.17,81.17,15479.0,72.9496,72.9585,72.9496,72.9496,15479.0
2022-02-15 13:45:00,81.17,81.2,81.17,81.19,19160.0,72.9496,72.9765,72.9496,72.9675,19160.0
2022-02-15 13:50:00,81.18,81.19,81.17,81.17,14188.0,72.9585,72.9675,72.9496,72.9496,14188.0
2022-02-15 13:55:00,81.17,81.19,81.17,81.19,46569.0,72.9496,72.9675,72.9496,72.9675,46569.0
2022-02-15 14:00:00,81.18,81.19,81.17,81.18,128560.0,72.9585,72.9675,72.9496,72.9585,128560.0
2022-02-15 14:05:00,81.17,81.19,81.17,81.18,32984.0,72.9496,72.9675,72.9496,72.9585,32984.0
2022-02-15 14:10:00,81.19,81.19,81.18,81.19,32754.0,72.9675,72.9675,72.9585,72.9675,32754.0
2022-02-15 14:15:00,81.19,81.2,81.18,81.2,197988.0,72.9675,72.9765,72.9585,72.9765,197988.0
2022-02-15 14:20:00,81.2,81.2,81.17,81.17,124638.0,72.9765,72.9765,72.9496,72.9496,124638.0
2022-02-15 14:25:00,81.17,81.18,81.16,81.17,33908.0,72.9496,72.9585,72.9406,72.9496,33908.0
2022-02-15 14:30:00,81.17,81.17,81.16,81.17,60216.0,72.9496,72.9496,72.9406,72.9496,60216.0
2022-02-15 14:35:00,81.16,81.17,81.16,81.17,44390.0,72.9406,72.9496,72.9406,72.9496,44390.0
2022-02-15 14:40:00,81.17,81.17,81.15,81.16,50053.0,72.9496,72.9496,72.9316,72.9406,50053.0
2022-02-15 14:45:00,81.16,81.16,81.13,81.14,35044.0,72.9406,72.9406,72.9136,72.9226,35044.0
2022-02-15 14:50:00,81.14,81.15,81.13,81.13,104294.0,72.9226,72.9316,72.9136,72.9136,104294.0
2022-02-15 14:55:00,81.14,81.16,81.13,81.14,160931.0,72.9226,72.9406,72.9136,72.9226,160931.0
2022-02-15 15:00:00,81.14,81.15,81.13,81.14,48208.0,72.9226,72.9316,72.9136,72.9226,48208.0
2022-02-15 15:05:00,81.14,81.16,81.13,81.16,42316.0,72.9226,72.9406,72.9136,72.9406,42316.0
2022-02-15 15:10:00,81.16,81.16,81.15,81.16,49727.0,72.9406,72.9406,72.9316,72.9406,49727.0
2022-02-15 15:15:00,81.15,81.15,81.12,81.13,59073.0,72.9316,72.9316,72.9046,72.9136,59073.0
2022-02-15 15:20:00,81.13,81.13,81.12,81.13,44594.0,72.9136,72.9136,72.9046,72.9136,44594.0
2022-02-15 15:25:00,81.13,81.13,81.1,81.11,188553.0,72.9136,72.9136,72.8866,72.8956,188553.0
2022-02-15 15:30:00,81.12,81.12,81.09,81.09,183245.0,72.9046,72.9046,72.8777,72.8777,183245.0
2022-02-15 15:35:00,81.09,81.11,81.09,81.11,172696.0,72.8777,72.8956,72.8777,72.8956,172696.0
2022-02-15 15:40:00,81.11,81.11,81.09,81.1,37672.0,72.8956,72.8956,72.8777,72.8866,37672.0
2022-02-15 15:45:00,81.1,81.12,81.09,81.1,156884.0,72.8866,72.9046,72.8777,72.8866,156884.0
2022-02-15 15:50:00,81.11,81.11,81.09,81.09,52872.0,72.8956,72.8956,72.8777,72.8777,52872.0
2022-02-15 15:55:00,81.09,81.11,81.08,81.09,88061.0,72.8777,72.8956,72.8687,72.8777,88061.0
2022-02-16 09:30:00,81.24,81.26,81.2,81.22,111602.0,73.0125,73.0304,72.9765,72.9945,111602.0
2022-02-16 09:35:00,81.22,81.22,81.19,81.2,101301.0,72.9945,72.9945,72.9675,72.9765,101301.0
2022-02-16 09:40:00,81.19,81.21,81.18,81.19,25272.0,72.9675,72.9855,72.9585,72.9675,25272.0
2022-02-16 09:45:00,81.18,81.18,81.14,81.15,35397.0,72.9585,72.9585,72.9226,72.9316,35397.0
2022-02-16 09:50:00,81.16,81.18,81.15,81.16,29372.0,72.9406,72.9585,72.9316,72.9406,29372.0
2022-02-16 09:55:00,81.16,81.17,81.14,81.14,97501.0,72.9406,72.9496,72.9226,72.9226,97501.0
2022-02-16 10:00:00,81.15,81.15,81.12,81.15,74649.0,72.9316,72.9316,72.9046,72.9316,74649.0
2022-02-16 10:05:00,81.15,81.17,81.13,81.17,116613.0,72.9316,72.9496,72.9136,72.9496,116613.0
2022-02-16 10:10:00,81.17,81.17,81.13,81.15,124511.0,72.9496,72.9496,72.9136,72.9316,124511.0
2022-02-16 10:15:00,81.15,81.17,81.14,81.15,131101.0,72.9316,72.9496,72.9226,72.9316,131101.0
2022-02-16 10:20:00,81.14,81.16,81.13,81.14,161174.0,72.9226,72.9406,72.9136,72.9226,161174.0
2022-02-16 10:25:00,81.14,81.14,81.12,81.13,101089.0,72.9226,72.9226,72.9046,72.9136,101089.0
2022-02-16 10:30:00,81.13,81.15,81.12,81.13,155946.0,72.9136,72.9316,72.9046,72.9136,155946.0
2022-02-16 10:35:00,81.12,81.13,81.11,81.13,101449.0,72.9046,72.9136,72.8956,72.9136,101449.0
2022-02-16 10:40:00,81.12,81.15,81.12,81.13,86712.0,72.9046,72.9316,72.9046,72.9136,86712.0
2022-02-16 10:45:00,81.13,81.15,81.12,81.15,100062.0,72.9136,72.9316,72.9046,72.9316,100062.0
2022-02-16 10:50:00,81.15,81.15,81.12,81.12,137724.0,72.9316,72.9316,72.9046,72.9046,137724.0
2022-02-16 10:55:00,81.13,81.15,81.13,81.14,44051.0,72.9136,72.9316,72.9136,72.9226,44051.0
2022-02-16 11:00:00,81.15,81.18,81.15,81.15,77581.0,72.9316,72.9585,72.9316,72.9316,77581.0
2022-02-16 11:05:00,81.16,81.17,81.14,81.16,115045.0,72.9406,72.9496,72.9226,72.9406,115045.0
2022-02-16 11:10:00,81.17,81.17,81.15,81.16,152349.0,72.9496,72.9496,72.9316,72.9406,152349.0
2022-02-16 11:15:00,81.15,81.16,81.14,81.16,55572.0,72.9316,72.9406,72.9226,72.9406,55572.0
2022-02-16 11:20:00,81.16,81.16,81.13,81.14,98726.0,72.9406,72.9406,72.9136,72.9226,98726.0
2022-02-16 11:25:00,81.14,81.14,81.12,81.13,104210.0,72.9226,72.9226,72.9046,72.9136,104210.0
2022-02-16 11:30:00,81.13,81.15,81.13,81.13,240168.0,72.9136,72.9316,72.9136,72.9136,240168.0
2022-02-16 11:35:00,81.14,81.14,81.12,81.13,113632.0,72.9226,72.9226,72.9046,72.9136,113632.0
2022-02-16 11:40:00,81.13,81.14,81.11,81.12,60703.0,72.9136,72.9226,72.8956,72.9046,60703.0
2022-02-16 11:45:00,81.12,81.14,81.11,81.13,42910.0,72.9046,72.9226,72.8956,72.9136,42910.0
2022-02-16 11:50:00,81.13,81.14,81.11,81.12,51743.0,72.9136,72.9226,72.8956,72.9046,51743.0
2022-02-16 11:55:00,81.12,81.13,81.11,81.13,77143.0,72.9046,72.9136,72.8956,72.9136,77143.0
2022-02-16 12:00:00,81.13,81.14,81.12,81.14,107454.0,72.9136,72.9226,72.9046,72.9226,107454.0
2022-02-16 12:05:00,81.14,81.15,81.13,81.14,23604.0,72.9226,72.9316,72.9136,72.9226,23604.0
2022-02-16 12:10:00,81.14,81.14,81.11,81.12,50333.0,72.9226,72.9226,72.8956,72.9046,50333.0
2022-02-16 12:15:00,81.12,81.15,81.11,81.14,112029.0,72.9046,72.9316,72.8956,72.9226,112029.0
2022-02-16 12:20:00,81.14,81.14,81.12,81.13,18077.0,72.9226,72.9226,72.9046,72.9136,18077.0
2022-02-16 12:25:00,81.13,81.14,81.11,81.14,41373.0,72.9136,72.9226,72.8956,72.9226,41373.0
2022-02-16 12:30:00,81.14,81.15,81.13,81.15,26437.0,72.9226,72.9316,72.9136,72.9316,26437.0
2022-02-16 12:35:00,81.14,81.15,81.12,81.13,42108.0,72.9226,72.9316,72.9046,72.9136,42108.0
2022-02-16 12:40:00,81.13,81.14,81.12,81.13,29407.0,72.9136,72.9226,72.9046,72.9136,29407.0
2022-02-16 12:45:00,81.13,81.16,81.12,81.16,18342.0,72.9136,72.9406,72.9046,72.9406,18342.0
2022-02-16 12:50:00,81.15,81.15,81.12,81.14,14816.0,72.9316,72.9316,72.9046,72.9226,14816.0
2022-02-16 12:55:00,81.14,81.14,81.11,81.13,46822.0,72.9226,72.9226,72.8956,72.9136,46822.0
2022-02-16 13:00:00,81.13,81.15,81.1,81.12,215199.0,72.9136,72.9316,72.8866,72.9046,215199.0
2022-02-16 13:05:00,81.12,81.13,81.1,81.13,44811.0,72.9046,72.9136,72.8866,72.9136,44811.0
2022-02-16 13:10:00,81.13,81.15,81.12,81.14,91334.0,72.9136,72.9316,72.9046,72.9226,91334.0
2022-02-16 13:15:00,81.13,81.14,81.13,81.14,26649.0,72.9136,72.9226,72.9136,72.9226,26649.0
2022-02-16 13:20:00,81.13,81.15,81.11,81.13,67658.0,72.9136,72.9316,72.8956,72.9136,67658.0
2022-02-16 13:25:00,81.13,81.13,81.1,81.12,29925.0,72.9136,72.9136,72.8866,72.9046,29925.0
2022-02-16 13:30:00,81.12,81.12,81.1,81.1,50147.0,72.9046,72.9046,72.8866,72.8866,50147.0
2022-02-16 13:35:00,81.1,81.12,81.1,81.11,79172.0,72.8866,72.9046,72.8866,72.8956,79172.0
2022-02-16 13:40:00,81.12,81.12,81.1,81.11,49601.0,72.9046,72.9046,72.8866,72.8956,49601.0
2022-02-16 13:45:00,81.11,81.11,81.06,81.07,35665.0,72.8956,72.8956,72.8507,72.8597,35665.0
2022-02-16 13:50:00,81.07,81.07,81.0,81.02,49815.0,72.8597,72.8597,72.7968,72.8147,49815.0
2022-02-16 13:55:00,81.02,81.03,80.99,80.99,128345.0,72.8147,72.8237,72.7878,72.7878,128345.0
2022-02-16 14:00:00,80.98,81.02,80.96,81.01,183138.0,72.7788,72.8147,72.7608,72.8058,183138.0
2022-02-16 14:05:00,81.01,81.08,81.0,81.08,43484.0,72.8058,72.8687,72.7968,72.8687,43484.0
2022-02-16 14:10:00,81.08,81.14,81.08,81.12,174020.0,72.8687,72.9226,72.8687,72.9046,174020.0
2022-02-16 14:15:00,81.12,81.12,81.09,81.1,50761.0,72.9046,72.9046,72.8777,72.8866,50761.0
2022-02-16 14:20:00,81.12,81.16,81.1,81.15,78126.0,72.9046,72.9406,72.8866,72.9316,78126.0
2022-02-16 14:25:00,81.16,81.18,81.14,81.15,274131.0,72.9406,72.9585,72.9226,72.9316,274131.0
2022-02-16 14:30:00,81.14,81.15,81.07,81.08,45251.0,72.9226,72.9316,72.8597,72.8687,45251.0
2022-02-16 14:35:00,81.08,81.09,81.06,81.08,68526.0,72.8687,72.8777,72.8507,72.8687,68526.0
2022-02-16 14:40:00,81.07,81.08,81.06,81.06,108523.0,72.8597,72.8687,72.8507,72.8507,108523.0
2022-02-16 14:45:00,81.06,81.09,81.06,81.09,176072.0,72.8507,72.8777,72.8507,72.8777,176072.0
2022-02-16 14:50:00,81.09,81.11,81.08,81.09,93780.0,72.8777,72.8956,72.8687,72.8777,93780.0
2022-02-16 14:55:00,81.09,81.11,81.08,81.1,91668.0,72.8777,72.8956,72.8687,72.8866,91668.0
2022-02-16 15:00:00,81.1,81.12,81.09,81.12,29277.0,72.8866,72.9046,72.8777,72.9046,29277.0
2022-02-16 15:05:00,81.11,81.12,81.07,81.08,31474.0,72.8956,72.9046,72.8597,72.8687,31474.0
2022-02-16 15:10:00,81.08,81.11,81.07,81.1,28079.0,72.8687,72.8956,72.8597,72.8866,28079.0
2022-02-16 15:15:00,81.11,81.15,81.1,81.15,46690.0,72.8956,72.9316,72.8866,72.9316,46690.0
2022-02-16 15:20:00,81.15,81.16,81.13,81.15,83092.0,72.9316,72.9406,72.9136,72.9316,83092.0
2022-02-16 15:25:00,81.15,81.2,81.14,81.19,53642.0,72.9316,72.9765,72.9226,72.9675,53642.0
2022-02-16 15:30:00,81.19,81.2,81.16,81.19,165480.0,72.9675,72.9765,72.9406,72.9675,165480.0
2022-02-16 15:35:00,81.18,81.19,81.17,81.18,87833.0,72.9585,72.9675,72.9496,72.9585,87833.0
2022-02-16 15:40:00,81.18,81.2,81.17,81.19,229873.0,72.9585,72.9765,72.9496,72.9675,229873.0
2022-02-16 15:45:00,81.2,81.2,81.18,81.2,106176.0,72.9765,72.9765,72.9585,72.9765,106176.0
2022-02-16 15:50:00,81.2,81.21,81.19,81.2,129893.0,72.9765,72.9855,72.9675,72.9765,129893.0
2022-02-16 15:55:00,81.19,81.21,81.19,81.2,156238.0,72.9675,72.9855,72.9675,72.9765,156238.0
2022-02-17 09:30:00,81.3,81.33,81.29,81.33,180322.0,73.0664,73.0933,73.0574,73.0933,180322.0
2022-02-17 09:35:00,81.32,81.35,81.31,81.33,90667.0,73.0844,73.1113,73.0754,73.0933,90667.0
2022-02-17 09:40:00,81.32,81.38,81.32,81.37,137324.0,73.0844,73.1383,73.0844,73.1293,137324.0
2022-02-17 09:45:00,81.37,81.42,81.36,81.41,102743.0,73.1293,73.1742,73.1203,73.1652,102743.0
2022-02-17 09:50:00,81.41,81.45,81.41,81.42,82773.0,73.1652,73.2012,73.1652,73.1742,82773.0
2022-02-17 09:55:00,81.42,81.44,81.41,81.43,90894.0,73.1742,73.1922,73.1652,73.1832,90894.0
2022-02-17 10:00:00,81.43,81.44,81.42,81.43,48761.0,73.1832,73.1922,73.1742,73.1832,48761.0
2022-02-17 10:05:00,81.44,81.45,81.4,81.44,188230.0,73.1922,73.2012,73.1563,73.1922,188230.0
2022-02-17 10:10:00,81.44,81.45,81.43,81.44,35621.0,73.1922,73.2012,73.1832,73.1922,35621.0
2022-02-17 10:15:00,81.45,81.45,81.42,81.43,68284.0,73.2012,73.2012,73.1742,73.1832,68284.0
2022-02-17 10:20:00,81.43,81.46,81.42,81.45,21140.0,73.1832,73.2102,73.1742,73.2012,21140.0
2022-02-17 10:25:00,81.45,81.46,81.44,81.45,55478.0,73.2012,73.2102,73.1922,73.2012,55478.0
2022-02-17 10:30:00,81.44,81.46,81.42,81.43,91162.0,73.1922,73.2102,73.1742,73.1832,91162.0
2022-02-17 10:35:00,81.43,81.44,81.39,81.41,41341.0,73.1832,73.1922,73.1473,73.1652,41341.0
2022-02-17 10:40:00,81.42,81.45,81.41,81.45,106155.0,73.1742,73.2012,73.1652,73.2012,106155.0
2022-02-17 10:45:00,81.44,81.48,81.4,81.47,250399.0,73.1922,73.2282,73.1563,73.2192,250399.0
2022-02-17 10:50:00,81.46,81.49,81.45,81.48,36052.0,73.2102,73.2371,73.2012,73.2282,36052.0
2022-02-17 10:55:00,81.48,81.49,81.47,81.49,13263.0,73.2282,73.2371,73.2192,73.2371,13263.0
2022-02-17 11:00:00,81.48,81.49,81.47,81.48,45673.0,73.2282,73.2371,73.2192,73.2282,45673.0
2022-02-17 11:05:00,81.49,81.49,81.47,81.48,70254.0,73.2371,73.2371,73.2192,73.2282,70254.0
2022-02-17 11:10:00,81.47,81.47,81.42,81.44,53569.0,73.2192,73.2192,73.1742,73.1922,53569.0
2022-02-17 11:15:00,81.44,81.45,81.42,81.43,60525.0,73.1922,73.2012,73.1742,73.1832,60525.0
2022-02-17 11:20:00,81.43,81.43,81.41,81.43,118421.0,73.1832,73.1832,73.1652,73.1832,118421.0
2022-02-17 11:25:00,81.43,81.43,81.41,81.43,30444.0,73.1832,73.1832,73.1652,73.1832,30444.0
2022-02-17 11:30:00,81.43,81.44,81.41,81.41,34603.0,73.1832,73.1922,73.1652,73.1652,34603.0
2022-02-17 11:35:00,81.42,81.44,81.41,81.44,75040.0,73.1742,73.1922,73.1652,73.1922,75040.0
2022-02-17 11:40:00,81.43,81.44,81.43,81.43,99744.0,73.1832,73.1922,73.1832,73.1832,99744.0
2022-02-17 11:45:00,81.44,81.44,81.41,81.42,59158.0,73.1922,73.1922,73.1652,73.1742,59158.0
2022-02-17 11:50:00,81.42,81.42,81.4,81.4,22764.0,73.1742,73.1742,73.1563,73.1563,22764.0
2022-02-17 11:55:00,81.4,81.4,81.35,81.36,118966.0,73.1563,73.1563,73.1113,73.1203,118966.0
2022-02-17 12:00:00,81.36,81.37,81.34,81.35,213595.0,73.1203,73.1293,73.1023,73.1113,213595.0
2022-02-17 12:05:00,81.35,81.35,81.3,81.31,223858.0,73.1113,73.1113,73.0664,73.0754,223858.0
2022-02-17 12:10:00,81.31,81.34,81.31,81.32,52044.0,73.0754,73.1023,73.0754,73.0844,52044.0
2022-02-17 12:15:00,81.33,81.33,81.31,81.33,32292.0,73.0933,73.0933,73.0754,73.0933,32292.0
2022-02-17 12:20:00,81.34,81.34,81.33,81.34,101170.0,73.1023,73.1023,73.0933,73.1023,101170.0
2022-02-17 12:25:00,81.34,81.35,81.33,81.34,63007.0,73.1023,73.1113,73.0933,73.1023,63007.0
2022-02-17 12:30:00,81.34,81.37,81.34,81.37,140347.0,73.1023,73.1293,73.1023,73.1293,140347.0
2022-02-17 12:35:00,81.37,81.37,81.34,81.34,59731.0,73.1293,73.1293,73.1023,73.1023,59731.0
2022-02-17 12:40:00,81.34,81.37,81.34,81.37,31060.0,73.1023,73.1293,73.1023,73.1293,31060.0
2022-02-17 12:45:00,81.36,81.37,81.35,81.35,66895.0,73.1203,73.1293,73.1113,73.1113,66895.0
2022-02-17 12:50:00,81.34,81.35,81.32,81.33,162636.0,73.1023,73.1113,73.0844,73.0933,162636.0
2022-02-17 12:55:00,81.33,81.34,81.3,81.31,21208.0,73.0933,73.1023,73.0664,73.0754,21208.0
2022-02-17 13:00:00,81.3,81.31,81.25,81.26,203063.0,73.0664,73.0754,73.0215,73.0304,203063.0
2022-02-17 13:05:00,81.26,81.29,81.25,81.29,162660.0,73.0304,73.0574,73.0215,73.0574,162660.0
2022-02-17 13:10:00,81.28,81.31,81.27,81.31,109846.0,73.0484,73.0754,73.0394,73.0754,109846.0
2022-02-17 13:15:00,81.32,81.35,81.31,81.34,70789.0,73.0844,73.1113,73.0754,73.1023,70789.0
2022-02-17 13:20:00,81.34,81.36,81.33,81.34,104685.0,73.1023,73.1203,73.0933,73.1023,104685.0
2022-02-17 13:25:00,81.34,81.35,81.31,81.32,60839.0,73.1023,73.1113,73.0754,73.0844,60839.0
2022-02-17 13:30:00,81.32,81.33,81.31,81.32,50633.0,73.0844,73.0933,73.0754,73.0844,50633.0
2022-02-17 13:35:00,81.32,81.33,81.31,81.31,27399.0,73.0844,73.0933,73.0754,73.0754,27399.0
2022-02-17 13:40:00,81.31,81.32,81.31,81.31,32331.0,73.0754,73.0844,73.0754,73.0754,32331.0
2022-02-17 13:45:00,81.32,81.34,81.31,81.34,22286.0,73.0844,73.1023,73.0754,73.1023,22286.0
2022-02-17 13:50:00,81.34,81.34,81.32,81.33,18329.0,73.1023,73.1023,73.0844,73.0933,18329.0
2022-02-17 13:55:00,81.33,81.35,81.32,81.34,49054.0,73.0933,73.1113,73.0844,73.1023,49054.0
2022-02-17 14:00:00,81.34,81.35,81.33,81.34,87351.0,73.1023,73.1113,73.0933,73.1023,87351.0
2022-02-17 14:05:00,81.34,81.35,81.33,81.34,46489.0,73.1023,73.1113,73.0933,73.1023,46489.0
2022-02-17 14:10:00,81.34,81.37,81.33,81.37,77440.0,73.1023,73.1293,73.0933,73.1293,77440.0
2022-02-17 14:15:00,81.37,81.37,81.35,81.36,81660.0,73.1293,73.1293,73.1113,73.1203,81660.0
2022-02-17 14:20:00,81.36,81.37,81.35,81.36,98815.0,73.1203,73.1293,73.1113,73.1203,98815.0
2022-02-17 14:25:00,81.36,81.36,81.35,81.36,35683.0,73.1203,73.1203,73.1113,73.1203,35683.0
2022-02-17 14:30:00,81.36,81.36,81.33,81.33,103241.0,73.1203,73.1203,73.0933,73.0933,103241.0
2022-02-17 14:35:00,81.34,81.34,81.32,81.34,84205.0,73.1023,73.1023,73.0844,73.1023,84205.0
2022-02-17 14:40:00,81.34,81.35,81.32,81.33,58352.0,73.1023,73.1113,73.0844,73.0933,58352.0
2022-02-17 14:45:00,81.33,81.33,81.3,81.31,44973.0,73.0933,73.0933,73.0664,73.0754,44973.0
2022-02-17 14:50:00,81.3,81.32,81.3,81.32,26167.0,73.0664,73.0844,73.0664,73.0844,26167.0
2022-02-17 14:55:00,81.33,81.33,81.3,81.33,62682.0,73.0933,73.0933,73.0664,73.0933,62682.0
2022-02-17 15:00:00,81.33,81.33,81.3,81.31,92293.0,73.0933,73.0933,73.0664,73.0754,92293.0
2022-02-17 15:05:00,81.3,81.32,81.3,81.32,70935.0,73.0664,73.0844,73.0664,73.0844,70935.0
2022-02-17 15:10:00,81.31,81.34,81.31,81.34,56785.0,73.0754,73.1023,73.0754,73.1023,56785.0
2022-02-17 15:15:00,81.33,81.34,81.33,81.34,44198.0,73.0933,73.1023,73.0933,73.1023,44198.0
2022-02-17 15:20:00,81.33,81.34,81.32,81.32,71699.0,73.0933,73.1023,73.0844,73.0844,71699.0
2022-02-17 15:25:00,81.32,81.33,81.31,81.33,86936.0,73.0844,73.0933,73.0754,73.0933,86936.0
2022-02-17 15:30:00,81.33,81.33,81.32,81.33,79217.0,73.0933,73.0933,73.0844,73.0933,79217.0
2022-02-17 15:35:00,81.32,81.33,81.32,81.33,76893.0,73.0844,73.0933,73.0844,73.0933,76893.0
2022-02-17 15:40:00,81.33,81.33,81.31,81.31,85368.0,73.0933,73.0933,73.0754,73.0754,85368.0
2022-02-17 15:45:00,81.31,81.33,81.31,81.32,148366.0,73.0754,73.0933,73.0754,73.0844,148366.0
2022-02-17 15:50:00,81.33,81.35,81.32,81.35,133303.0,73.0933,73.1113,73.0844,73.1113,133303.0
2022-02-17 15:55:00,81.35,81.39,81.34,81.38,226324.0,73.1113,73.1473,73.1023,73.1383,226324.0
2022-02-18 09:30:00,81.5,81.51,81.48,81.49,218977.0,73.2461,73.2551,73.2282,73.2371,218977.0
2022-02-18 09:35:00,81.5,81.52,81.48,81.5,43987.0,73.2461,73.2641,73.2282,73.2461,43987.0
2022-02-18 09:40:00,81.5,81.51,81.47,81.48,43098.0,73.2461,73.2551,73.2192,73.2282,43098.0
2022-02-18 09:45:00,81.48,81.49,81.45,81.45,29919.0,73.2282,73.2371,73.2012,73.2012,29919.0
2022-02-18 09:50:00,81.46,81.47,81.43,81.45,27663.0,73.2102,73.2192,73.1832,73.2012,27663.0
2022-02-18 09:55:00,81.45,81.46,81.42,81.42,34027.0,73.2012,73.2102,73.1742,73.1742,34027.0
2022-02-18 10:00:00,81.43,81.45,81.42,81.44,59365.0,73.1832,73.2012,73.1742,73.1922,59365.0
2022-02-18 10:05:00,81.44,81.45,81.43,81.45,47745.0,73.1922,73.2012,73.1832,73.2012,47745.0
2022-02-18 10:10:00,81.44,81.46,81.43,81.44,45587.0,73.1922,73.2102,73.1832,73.1922,45587.0
2022-02-18 10:15:00,81.44,81.47,81.43,81.47,64702.0,73.1922,73.2192,73.1832,73.2192,64702.0
2022-02-18 10:20:00,81.47,81.48,81.45,81.46,60320.0,73.2192,73.2282,73.2012,73.2102,60320.0
2022-02-18 10:25:00,81.45,81.48,81.45,81.48,68481.0,73.2012,73.2282,73.2012,73.2282,68481.0
2022-02-18 10:30:00,81.48,81.49,81.47,81.47,39312.0,73.2282,73.2371,73.2192,73.2192,39312.0
2022-02-18 10:35:00,81.48,81.49,81.46,81.48,20657.0,73.2282,73.2371,73.2102,73.2282,20657.0
2022-02-18 10:40:00,81.48,81.48,81.42,81.42,75480.0,73.2282,73.2282,73.1742,73.1742,75480.0
2022-02-18 10:45:00,81.42,81.45,81.42,81.44,100821.0,73.1742,73.2012,73.1742,73.1922,100821.0
2022-02-18 10:50:00,81.44,81.45,81.41,81.42,47160.0,73.1922,73.2012,73.1652,73.1742,47160.0
2022-02-18 10:55:00,81.42,81.44,81.41,81.42,140564.0,73.1742,73.1922,73.1652,73.1742,140564.0
2022-02-18 11:00:00,81.42,81.46,81.42,81.45,311748.0,73.1742,73.2102,73.1742,73.2012,311748.0
2022-02-18 11:05:00,81.46,81.47,81.42,81.43,188220.0,73.2102,73.2192,73.1742,73.1832,188220.0
2022-02-18 11:10:00,81.44,81.45,81.42,81.44,32574.0,73.1922,73.2012,73.1742,73.1922,32574.0
2022-02-18 11:15:00,81.44,81.46,81.43,81.44,18471.0,73.1922,73.2102,73.1832,73.1922,18471.0
2022-02-18 11:20:00,81.44,81.44,81.42,81.42,22349.0,73.1922,73.1922,73.1742,73.1742,22349.0
2022-02-18 11:25:00,81.42,81.44,81.41,81.43,22227.0,73.1742,73.1922,73.1652,73.1832,22227.0
2022-02-18 11:30:00,81.43,81.45,81.42,81.45,35252.0,73.1832,73.2012,73.1742,73.2012,35252.0
2022-02-18 11:35:00,81.45,81.46,81.44,81.46,24588.0,73.2012,73.2102,73.1922,73.2102,24588.0
2022-02-18 11:40:00,81.45,81.49,81.45,81.48,17271.0,73.2012,73.2371,73.2012,73.2282,17271.0
2022-02-18 11:45:00,81.48,81.48,81.46,81.47,26961.0,73.2282,73.2282,73.2102,73.2192,26961.0
2022-02-18 11:50:00,81.47,81.48,81.45,81.47,37183.0,73.2192,73.2282,73.2012,73.2192,37183.0
2022-02-18 11:55:00,81.47,81.48,81.46,81.47,59877.0,73.2192,73.2282,73.2102,73.2192,59877.0
2022-02-18 12:00:00,81.47,81.48,81.47,81.47,25176.0,73.2192,73.2282,73.2192,73.2192,25176.0
2022-02-18 12:05:00,81.48,81.48,81.45,81.45,71344.0,73.2282,73.2282,73.2012,73.2012,71344.0
2022-02-18 12:10:00,81.46,81.47,81.45,81.47,34575.0,73.2102,73.2192,73.2012,73.2192,34575.0
2022-02-18 12:15:00,81.47,81.48,81.46,81.47,30759.0,73.2192,73.2282,73.2102,73.2192,30759.0
2022-02-18 12:20:00,81.47,81.5,81.46,81.5,37459.0,73.2192,73.2461,73.2102,73.2461,37459.0
2022-02-18 12:25:00,81.5,81.5,81.48,81.49,126464.0,73.2461,73.2461,73.2282,73.2371,126464.0
2022-02-18 12:30:00,81.49,81.54,81.48,81.54,206201.0,73.2371,73.2821,73.2282,73.2821,206201.0
2022-02-18 12:35:00,81.54,81.55,81.52,81.52,69290.0,73.2821,73.2911,73.2641,73.2641,69290.0
2022-02-18 12:40:00,81.53,81.53,81.48,81.5,57832.0,73.2731,73.2731,73.2282,73.2461,57832.0
2022-02-18 12:45:00,81.5,81.52,81.49,81.52,30516.0,73.2461,73.2641,73.2371,73.2641,30516.0
2022-02-18 12:50:00,81.52,81.52,81.5,81.51,45903.0,73.2641,73.2641,73.2461,73.2551,45903.0
2022-02-18 12:55:00,81.51,81.52,81.5,81.5,101115.0,73.2551,73.2641,73.2461,73.2461,101115.0
2022-02-18 13:00:00,81.5,81.51,81.49,81.51,11198.0,73.2461,73.2551,73.2371,73.2551,11198.0
2022-02-18 13:05:00,81.51,81.51,81.49,81.5,23562.0,73.2551,73.2551,73.2371,73.2461,23562.0
2022-02-18 13:10:00,81.5,81.51,81.48,81.51,36218.0,73.2461,73.2551,73.2282,73.2551,36218.0
2022-02-18 13:15:00,81.51,81.52,81.5,81.52,9969.0,73.2551,73.2641,73.2461,73.2641,9969.0
2022-02-18 13:20:00,81.52,81.52,81.51,81.52,33674.0,73.2641,73.2641,73.2551,73.2641,33674.0
2022-02-18 13:25:00,81.52,81.52,81.5,81.51,28712.0,73.2641,73.2641,73.2461,73.2551,28712.0
2022-02-18 13:30:00,81.51,81.53,81.5,81.53,44193.0,73.2551,73.2731,73.2461,73.2731,44193.0
2022-02-18 13:35:00,81.53,81.53,81.51,81.52,30719.0,73.2731,73.2731,73.2551,73.2641,30719.0
2022-02-18 13:40:00,81.52,81.53,81.51,81.53,36433.0,73.2641,73.2731,73.2551,73.2731,36433.0
2022-02-18 13:45:00,81.53,81.53,81.52,81.53,60613.0,73.2731,73.2731,73.2641,73.2731,60613.0
2022-02-18 13:50:00,81.52,81.53,81.51,81.52,136562.0,73.2641,73.2731,73.2551,73.2641,136562.0
2022-02-18 13:55:00,81.52,81.53,81.51,81.53,98201.0,73.2641,73.2731,73.2551,73.2731,98201.0
2022-02-18 14:00:00,81.52,81.52,81.51,81.52,23799.0,73.2641,73.2641,73.2551,73.2641,23799.0
2022-02-18 14:05:00,81.52,81.52,81.5,81.51,37444.0,73.2641,73.2641,73.2461,73.2551,37444.0
2022-02-18 14:10:00,81.51,81.52,81.5,81.52,18806.0,73.2551,73.2641,73.2461,73.2641,18806.0
2022-02-18 14:15:00,81.52,81.52,81.51,81.52,32559.0,73.2641,73.2641,73.2551,73.2641,32559.0
2022-02-18 14:20:00,81.52,81.53,81.51,81.52,27549.0,73.2641,73.2731,73.2551,73.2641,27549.0
2022-02-18 14:25:00,81.51,81.51,81.5,81.51,39111.0,73.2551,73.2551,73.2461,73.2551,39111.0
2022-02-18 14:30:00,81.5,81.52,81.5,81.51,54982.0,73.2461,73.2641,73.2461,73.2551,54982.0
2022-02-18 14:35:00,81.52,81.52,81.49,81.51,39099.0,73.2641,73.2641,73.2371,73.2551,39099.0
2022-02-18 14:40:00,81.51,81.51,81.48,81.49,37079.0,73.2551,73.2551,73.2282,73.2371,37079.0
2022-02-18 14:45:00,81.49,81.5,81.48,81.49,26084.0,73.2371,73.2461,73.2282,73.2371,26084.0
2022-02-18 14:50:00,81.48,81.49,81.47,81.48,34966.0,73.2282,73.2371,73.2192,73.2282,34966.0
2022-02-18 14:55:00,81.47,81.49,81.46,81.48,51140.0,73.2192,73.2371,73.2102,73.2282,51140.0
2022-02-18 15:00:00,81.48,81.48,81.47,81.48,71073.0,73.2282,73.2282,73.2192,73.2282,71073.0
2022-02-18 15:05:00,81.48,81.48,81.46,81.47,37818.0,73.2282,73.2282,73.2102,73.2192,37818.0
2022-02-18 15:10:00,81.46,81.48,81.46,81.48,80731.0,73.2102,73.2282,73.2102,73.2282,80731.0
2022-02-18 15:15:00,81.48,81.51,81.47,81.51,28593.0,73.2282,73.2551,73.2192,73.2551,28593.0
2022-02-18 15:20:00,81.51,81.52,81.49,81.51,28800.0,73.2551,73.2641,73.2371,73.2551,28800.0
2022-02-18 15:25:00,81.5,81.52,81.5,81.51,75266.0,73.2461,73.2641,73.2461,73.2551,75266.0
2022-02-18 15:30:00,81.52,81.52,81.49,81.5,140791.0,73.2641,73.2641,73.2371,73.2461,140791.0
2022-02-18 15:35:00,81.5,81.51,81.49,81.5,82948.0,73.2461,73.2551,73.2371,73.2461,82948.0
2022-02-18 15:40:00,81.5,81.51,81.49,81.5,71654.0,73.2461,73.2551,73.2371,73.2461,71654.0
2022-02-18 15:45:00,81.5,81.5,81.47,81.48,39190.0,73.2461,73.2461,73.2192,73.2282,39190.0
2022-02-18 15:50:00,81.48,81.5,81.47,81.49,61297.0,73.2282,73.2461,73.2192,73.2371,61297.0
2022-02-18 15:55:00,81.5,81.53,81.49,81.53,75403.0,73.2461,73.2731,73.2371,73.2731,75403.0
2022-02-22 09:30:00,81.39,81.42,81.37,81.41,213013.0,73.1473,73.1742,73.1293,73.1652,213013.0
2022-02-22 09:35:00,81.42,81.43,81.4,81.42,153789.0,73.1742,73.1832,73.1563,73.1742,153789.0
2022-02-22 09:40:00,81.42,81.43,81.38,81.39,87412.0,73.1742,73.1832,73.1383,73.1473,87412.0
2022-02-22 09:45:00,81.38,81.4,81.37,81.4,71026.0,73.1383,73.1563,73.1293,73.1563,71026.0
2022-02-22 09:50:00,81.4,81.43,81.4,81.42,66975.0,73.1563,73.1832,73.1563,73.1742,66975.0
2022-02-22 09:55:00,81.41,81.43,81.37,81.38,32275.0,73.1652,73.1832,73.1293,73.1383,32275.0
2022-02-22 10:00:00,81.38,81.39,81.35,81.38,74737.0,73.1383,73.1473,73.1113,73.1383,74737.0
2022-02-22 10:05:00,81.39,81.39,81.37,81.39,41311.0,73.1473,73.1473,73.1293,73.1473,41311.0
2022-02-22 10:10:00,81.39,81.4,81.37,81.38,41494.0,73.1473,73.1563,73.1293,73.1383,41494.0
2022-02-22 10:15:00,81.38,81.4,81.37,81.38,120940.0,73.1383,73.1563,73.1293,73.1383,120940.0
2022-02-22 10:20:00,81.38,81.39,81.36,81.38,78499.0,73.1383,73.1473,73.1203,73.1383,78499.0
2022-02-22 10:25:00,81.38,81.38,81.35,81.38,38550.0,73.1383,73.1383,73.1113,73.1383,38550.0
2022-02-22 10:30:00,81.38,81.39,81.36,81.37,64492.0,73.1383,73.1473,73.1203,73.1293,64492.0
2022-02-22 10:35:00,81.37,81.39,81.36,81.38,96167.0,73.1293,73.1473,73.1203,73.1383,96167.0
2022-02-22 10:40:00,81.38,81.4,81.37,81.38,35537.0,73.1383,73.1563,73.1293,73.1383,35537.0
2022-02-22 10:45:00,81.39,81.4,81.37,81.38,78539.0,73.1473,73.1563,73.1293,73.1383,78539.0
2022-02-22 10:50:00,81.38,81.39,81.38,81.39,36168.0,73.1383,73.1473,73.1383,73.1473,36168.0
2022-02-22 10:55:00,81.39,81.41,81.39,81.4,49351.0,73.1473,73.1652,73.1473,73.1563,49351.0
2022-02-22 11:00:00,81.41,81.42,81.39,81.4,30445.0,73.1652,73.1742,73.1473,73.1563,30445.0
2022-02-22 11:05:00,81.4,81.43,81.39,81.41,54450.0,73.1563,73.1832,73.1473,73.1652,54450.0
2022-02-22 11:10:00,81.41,81.43,81.41,81.42,39152.0,73.1652,73.1832,73.1652,73.1742,39152.0
2022-02-22 11:15:00,81.42,81.44,81.41,81.42,85610.0,73.1742,73.1922,73.1652,73.1742,85610.0
2022-02-22 11:20:00,81.42,81.43,81.41,81.42,119977.0,73.1742,73.1832,73.1652,73.1742,119977.0
2022-02-22 11:25:00,81.42,81.45,81.41,81.44,130190.0,73.1742,73.2012,73.1652,73.1922,130190.0
2022-02-22 11:30:00,81.44,81.44,81.39,81.4,99865.0,73.1922,73.1922,73.1473,73.1563,99865.0
2022-02-22 11:35:00,81.41,81.42,81.38,81.39,115566.0,73.1652,73.1742,73.1383,73.1473,115566.0
2022-02-22 11:40:00,81.39,81.4,81.35,81.36,103873.0,73.1473,73.1563,73.1113,73.1203,103873.0
2022-02-22 11:45:00,81.36,81.37,81.35,81.37,38467.0,73.1203,73.1293,73.1113,73.1293,38467.0
2022-02-22 11:50:00,81.37,81.39,81.36,81.38,31750.0,73.1293,73.1473,73.1203,73.1383,31750.0
2022-02-22 11:55:00,81.37,81.39,81.35,81.38,125499.0,73.1293,73.1473,73.1113,73.1383,125499.0
2022-02-22 12:00:00,81.39,81.39,81.36,81.38,34831.0,73.1473,73.1473,73.1203,73.1383,34831.0
2022-02-22 12:05:00,81.37,81.39,81.37,81.37,32325.0,73.1293,73.1473,73.1293,73.1293,32325.0
2022-02-22 12:10:00,81.37,81.39,81.37,81.37,48057.0,73.1293,73.1473,73.1293,73.1293,48057.0
2022-02-22 12:15:00,81.37,81.38,81.36,81.37,88141.0,73.1293,73.1383,73.1203,73.1293,88141.0
2022-02-22 12:20:00,81.36,81.37,81.35,81.37,154371.0,73.1203,73.1293,73.1113,73.1293,154371.0
2022-02-22 12:25:00,81.37,81.38,81.36,81.38,21901.0,73.1293,73.1383,73.1203,73.1383,21901.0
2022-02-22 12:30:00,81.38,81.4,81.38,81.39,97965.0,73.1383,73.1563,73.1383,73.1473,97965.0
2022-02-22 12:35:00,81.39,81.4,81.38,81.4,59056.0,73.1473,73.1563,73.1383,73.1563,59056.0
2022-02-22 12:40:00,81.4,81.41,81.4,81.41,61100.0,73.1563,73.1652,73.1563,73.1652,61100.0
2022-02-22 12:45:00,81.41,81.44,81.4,81.43,95258.0,73.1652,73.1922,73.1563,73.1832,95258.0
2022-02-22 12:50:00,81.44,81.44,81.42,81.42,103085.0,73.1922,73.1922,73.1742,73.1742,103085.0
2022-02-22 12:55:00,81.43,81.44,81.42,81.44,55261.0,73.1832,73.1922,73.1742,73.1922,55261.0
2022-02-22 13:00:00,81.44,81.46,81.42,81.44,77234.0,73.1922,73.2102,73.1742,73.1922,77234.0
2022-02-22 13:05:00,81.43,81.44,81.42,81.42,83185.0,73.1832,73.1922,73.1742,73.1742,83185.0
2022-02-22 13:10:00,81.42,81.43,81.41,81.42,135556.0,73.1742,73.1832,73.1652,73.1742,135556.0
2022-02-22 13:15:00,81.41,81.45,81.41,81.44,87219.0,73.1652,73.2012,73.1652,73.1922,87219.0
2022-02-22 13:20:00,81.45,81.45,81.43,81.44,39126.0,73.2012,73.2012,73.1832,73.1922,39126.0
2022-02-22 13:25:00,81.44,81.46,81.43,81.45,125851.0,73.1922,73.2102,73.1832,73.2012,125851.0
2022-02-22 13:30:00,81.44,81.45,81.43,81.44,59717.0,73.1922,73.2012,73.1832,73.1922,59717.0
2022-02-22 13:35:00,81.44,81.45,81.44,81.45,32440.0,73.1922,73.2012,73.1922,73.2012,32440.0
2022-02-22 13:40:00,81.45,81.46,81.44,81.45,55435.0,73.2012,73.2102,73.1922,73.2012,55435.0
2022-02-22 13:45:00,81.46,81.46,81.44,81.44,77476.0,73.2102,73.2102,73.1922,73.1922,77476.0
2022-02-22 13:50:00,81.45,81.46,81.44,81.45,22621.0,73.2012,73.2102,73.1922,73.2012,22621.0
2022-02-22 13:55:00,81.45,81.45,81.44,81.45,43327.0,73.2012,73.2012,73.1922,73.2012,43327.0
2022-02-22 14:00:00,81.45,81.46,81.43,81.44,129304.0,73.2012,73.2102,73.1832,73.1922,129304.0
2022-02-22 14:05:00,81.44,81.44,81.42,81.43,84422.0,73.1922,73.1922,73.1742,73.1832,84422.0
2022-02-22 14:10:00,81.42,81.43,81.4,81.4,119233.0,73.1742,73.1832,73.1563,73.1563,119233.0
2022-02-22 14:15:00,81.4,81.41,81.38,81.39,116310.0,73.1563,73.1652,73.1383,73.1473,116310.0
2022-02-22 14:20:00,81.39,81.43,81.38,81.41,198546.0,73.1473,73.1832,73.1383,73.1652,198546.0
2022-02-22 14:25:00,81.4,81.4,81.37,81.38,143442.0,73.1563,73.1563,73.1293,73.1383,143442.0
2022-02-22 14:30:00,81.38,81.38,81.33,81.34,230024.0,73.1383,73.1383,73.0933,73.1023,230024.0
2022-02-22 14:35:00,81.35,81.35,81.33,81.34,123431.0,73.1113,73.1113,73.0933,73.1023,123431.0
2022-02-22 14:40:00,81.34,81.36,81.33,81.35,54483.0,73.1023,73.1203,73.0933,73.1113,54483.0
2022-02-22 14:45:00,81.36,81.36,81.33,81.34,85980.0,73.1203,73.1203,73.0933,73.1023,85980.0
2022-02-22 14:50:00,81.33,81.35,81.3,81.33,212621.0,73.0933,73.1113,73.0664,73.0933,212621.0
2022-02-22 14:55:00,81.33,81.34,81.31,81.33,52375.0,73.0933,73.1023,73.0754,73.0933,52375.0
2022-02-22 15:00:00,81.33,81.33,81.31,81.31,107519.0,73.0933,73.0933,73.0754,73.0754,107519.0
2022-02-22 15:05:00,81.31,81.35,81.31,81.34,42353.0,73.0754,73.1113,73.0754,73.1023,42353.0
2022-02-22 15:10:00,81.34,81.36,81.33,81.35,146984.0,73.1023,73.1203,73.0933,73.1113,146984.0
2022-02-22 15:15:00,81.36,81.39,81.35,81.38,228693.0,73.1203,73.1473,73.1113,73.1383,228693.0
2022-02-22 15:20:00,81.39,81.41,81.38,81.4,22412.0,73.1473,73.1652,73.1383,73.1563,22412.0
2022-02-22 15:25:00,81.4,81.4,81.39,81.4,69943.0,73.1563,73.1563,73.1473,73.1563,69943.0
2022-02-22 15:30:00,81.4,81.41,81.39,81.41,87503.0,73.1563,73.1652,73.1473,73.1652,87503.0
2022-02-22 15:35:00,81.4,81.41,81.39,81.4,68445.0,73.1563,73.1652,73.1473,73.1563,68445.0
2022-02-22 15:40:00,81.4,81.42,81.39,81.41,109681.0,73.1563,73.1742,73.1473,73.1652,109681.0
2022-02-22 15:45:00,81.41,81.41,81.39,81.41,105235.0,73.1652,73.1652,73.1473,73.1652,105235.0
2022-02-22 15:50:00,81.4,81.44,81.4,81.44,94159.0,73.1563,73.1922,73.1563,73.1922,94159.0
2022-02-22 15:55:00,81.43,81.47,81.42,81.47,147488.0,73.1832,73.2192,73.1742,73.2192,147488.0
2022-02-23 09:30:00,81.3,81.32,81.29,81.3,150314.0,73.0664,73.0844,73.0574,73.0664,150314.0
2022-02-23 09:35:00,81.3,81.3,81.24,81.24,51635.0,73.0664,73.0664,73.0125,73.0125,51635.0
2022-02-23 09:40:00,81.25,81.25,81.2,81.21,33518.0,73.0215,73.0215,72.9765,72.9855,33518.0
2022-02-23 09:45:00,81.2,81.2,81.13,81.15,1185284.0,72.9765,72.9765,72.9136,72.9316,1185284.0
2022-02-23 09:50:00,81.15,81.16,81.13,81.16,79034.0,72.9316,72.9406,72.9136,72.9406,79034.0
2022-02-23 09:55:00,81.16,81.18,81.14,81.17,86043.0,72.9406,72.9585,72.9226,72.9496,86043.0
2022-02-23 10:00:00,81.17,81.19,81.16,81.18,79399.0,72.9496,72.9675,72.9406,72.9585,79399.0
2022-02-23 10:05:00,81.17,81.2,81.16,81.2,98874.0,72.9496,72.9765,72.9406,72.9765,98874.0
2022-02-23 10:10:00,81.2,81.24,81.19,81.21,59754.0,72.9765,73.0125,72.9675,72.9855,59754.0
2022-02-23 10:15:00,81.2,81.24,81.2,81.23,82226.0,72.9765,73.0125,72.9765,73.0035,82226.0
2022-02-23 10:20:00,81.22,81.25,81.22,81.25,95003.0,72.9945,73.0215,72.9945,73.0215,95003.0
2022-02-23 10:25:00,81.24,81.27,81.22,81.23,54200.0,73.0125,73.0394,72.9945,73.0035,54200.0
2022-02-23 10:30:00,81.23,81.23,81.2,81.22,67548.0,73.0035,73.0035,72.9765,72.9945,67548.0
2022-02-23 10:35:00,81.21,81.22,81.2,81.2,74745.0,72.9855,72.9945,72.9765,72.9765,74745.0
2022-02-23 10:40:00,81.2,81.22,81.2,81.22,91116.0,72.9765,72.9945,72.9765,72.9945,91116.0
2022-02-23 10:45:00,81.22,81.25,81.21,81.25,46124.0,72.9945,73.0215,72.9855,73.0215,46124.0
2022-02-23 10:50:00,81.24,81.27,81.24,81.26,67582.0,73.0125,73.0394,73.0125,73.0304,67582.0
2022-02-23 10:55:00,81.27,81.29,81.26,81.28,99877.0,73.0394,73.0574,73.0304,73.0484,99877.0
2022-02-23 11:00:00,81.29,81.32,81.28,81.29,42450.0,73.0574,73.0844,73.0484,73.0574,42450.0
2022-02-23 11:05:00,81.29,81.3,81.27,81.29,79887.0,73.0574,73.0664,73.0394,73.0574,79887.0
2022-02-23 11:10:00,81.28,81.3,81.26,81.28,176020.0,73.0484,73.0664,73.0304,73.0484,176020.0
2022-02-23 11:15:00,81.29,81.3,81.27,81.27,45626.0,73.0574,73.0664,73.0394,73.0394,45626.0
2022-02-23 11:20:00,81.27,81.28,81.24,81.26,48770.0,73.0394,73.0484,73.0125,73.0304,48770.0
2022-02-23 11:25:00,81.26,81.27,81.24,81.27,122575.0,73.0304,73.0394,73.0125,73.0394,122575.0
2022-02-23 11:30:00,81.27,81.27,81.23,81.27,38090.0,73.0394,73.0394,73.0035,73.0394,38090.0
2022-02-23 11:35:00,81.27,81.29,81.25,81.28,77465.0,73.0394,73.0574,73.0215,73.0484,77465.0
2022-02-23 11:40:00,81.28,81.28,81.25,81.27,67844.0,73.0484,73.0484,73.0215,73.0394,67844.0
2022-02-23 11:45:00,81.27,81.27,81.24,81.25,105294.0,73.0394,73.0394,73.0125,73.0215,105294.0
2022-02-23 11:50:00,81.25,81.25,81.22,81.23,64485.0,73.0215,73.0215,72.9945,73.0035,64485.0
2022-02-23 11:55:00,81.23,81.25,81.22,81.22,81608.0,73.0035,73.0215,72.9945,72.9945,81608.0
2022-02-23 12:00:00,81.22,81.25,81.22,81.23,60490.0,72.9945,73.0215,72.9945,73.0035,60490.0
2022-02-23 12:05:00,81.24,81.24,81.22,81.23,47968.0,73.0125,73.0125,72.9945,73.0035,47968.0
2022-02-23 12:10:00,81.24,81.25,81.23,81.24,131488.0,73.0125,73.0215,73.0035,73.0125,131488.0
2022-02-23 12:15:00,81.23,81.24,81.22,81.23,53711.0,73.0035,73.0125,72.9945,73.0035,53711.0
2022-02-23 12:20:00,81.23,81.24,81.22,81.23,144432.0,73.0035,73.0125,72.9945,73.0035,144432.0
2022-02-23 12:25:00,81.23,81.24,81.22,81.23,77527.0,73.0035,73.0125,72.9945,73.0035,77527.0
2022-02-23 12:30:00,81.23,81.24,81.22,81.23,92824.0,73.0035,73.0125,72.9945,73.0035,92824.0
2022-02-23 12:35:00,81.23,81.25,81.22,81.23,41171.0,73.0035,73.0215,72.9945,73.0035,41171.0
2022-02-23 12:40:00,81.23,81.25,81.23,81.24,42038.0,73.0035,73.0215,73.0035,73.0125,42038.0
2022-02-23 12:45:00,81.23,81.23,81.21,81.23,460961.0,73.0035,73.0035,72.9855,73.0035,460961.0
2022-02-23 12:50:00,81.22,81.25,81.22,81.25,74184.0,72.9945,73.0215,72.9945,73.0215,74184.0
2022-02-23 12:55:00,81.24,81.25,81.23,81.23,98919.0,73.0125,73.0215,73.0035,73.0035,98919.0
2022-02-23 13:00:00,81.24,81.24,81.21,81.22,39253.0,73.0125,73.0125,72.9855,72.9945,39253.0
2022-02-23 13:05:00,81.22,81.24,81.21,81.23,53062.0,72.9945,73.0125,72.9855,73.0035,53062.0
2022-02-23 13:10:00,81.23,81.26,81.23,81.26,56955.0,73.0035,73.0304,73.0035,73.0304,56955.0
2022-02-23 13:15:00,81.26,81.26,81.24,81.25,43655.0,73.0304,73.0304,73.0125,73.0215,43655.0
2022-02-23 13:20:00,81.25,81.27,81.24,81.26,46954.0,73.0215,73.0394,73.0125,73.0304,46954.0
2022-02-23 13:25:00,81.27,81.28,81.26,81.28,22983.0,73.0394,73.0484,73.0304,73.0484,22983.0
2022-02-23 13:30:00,81.27,81.27,81.24,81.25,217720.0,73.0394,73.0394,73.0125,73.0215,217720.0
2022-02-23 13:35:00,81.25,81.27,81.24,81.26,186564.0,73.0215,73.0394,73.0125,73.0304,186564.0
2022-02-23 13:40:00,81.26,81.26,81.24,81.25,44698.0,73.0304,73.0304,73.0125,73.0215,44698.0
2022-02-23 13:45:00,81.24,81.25,81.23,81.25,52399.0,73.0125,73.0215,73.0035,73.0215,52399.0
2022-02-23 13:50:00,81.26,81.27,81.25,81.26,55507.0,73.0304,73.0394,73.0215,73.0304,55507.0
2022-02-23 13:55:00,81.26,81.29,81.25,81.29,48609.0,73.0304,73.0574,73.0215,73.0574,48609.0
2022-02-23 14:00:00,81.28,81.29,81.26,81.28,18639.0,73.0484,73.0574,73.0304,73.0484,18639.0
2022-02-23 14:05:00,81.28,81.28,81.24,81.24,71473.0,73.0484,73.0484,73.0125,73.0125,71473.0
2022-02-23 14:10:00,81.23,81.25,81.22,81.25,127520.0,73.0035,73.0215,72.9945,73.0215,127520.0
2022-02-23 14:15:00,81.25,81.25,81.22,81.22,21406.0,73.0215,73.0215,72.9945,72.9945,21406.0
2022-02-23 14:20:00,81.22,81.23,81.2,81.22,42279.0,72.9945,73.0035,72.9765,72.9945,42279.0
2022-02-23 14:25:00,81.22,81.22,81.2,81.2,34396.0,72.9945,72.9945,72.9765,72.9765,34396.0
2022-02-23 14:30:00,81.2,81.22,81.2,81.22,40946.0,72.9765,72.9945,72.9765,72.9945,40946.0
2022-02-23 14:35:00,81.22,81.23,81.21,81.22,58863.0,72.9945,73.0035,72.9855,72.9945,58863.0
2022-02-23 14:40:00,81.22,81.22,81.17,81.17,158002.0,72.9945,72.9945,72.9496,72.9496,158002.0
2022-02-23 14:45:00,81.18,81.19,81.17,81.17,115577.0,72.9585,72.9675,72.9496,72.9496,115577.0
2022-02-23 14:50:00,81.18,81.19,81.16,81.16,99236.0,72.9585,72.9675,72.9406,72.9406,99236.0
2022-02-23 14:55:00,81.16,81.17,81.15,81.17,120212.0,72.9406,72.9496,72.9316,72.9496,120212.0
2022-02-23 15:00:00,81.16,81.19,81.16,81.18,105938.0,72.9406,72.9675,72.9406,72.9585,105938.0
2022-02-23 15:05:00,81.17,81.18,81.17,81.17,65506.0,72.9496,72.9585,72.9496,72.9496,65506.0
2022-02-23 15:10:00,81.17,81.18,81.16,81.16,86811.0,72.9496,72.9585,72.9406,72.9406,86811.0
2022-02-23 15:15:00,81.16,81.16,81.12,81.13,101864.0,72.9406,72.9406,72.9046,72.9136,101864.0
2022-02-23 15:20:00,81.13,81.13,81.1,81.11,97393.0,72.9136,72.9136,72.8866,72.8956,97393.0
2022-02-23 15:25:00,81.11,81.12,81.1,81.11,66312.0,72.8956,72.9046,72.8866,72.8956,66312.0
2022-02-23 15:30:00,81.1,81.11,81.1,81.11,52792.0,72.8866,72.8956,72.8866,72.8956,52792.0
2022-02-23 15:35:00,81.11,81.12,81.1,81.11,83103.0,72.8956,72.9046,72.8866,72.8956,83103.0
2022-02-23 15:40:00,81.12,81.15,81.1,81.14,90789.0,72.9046,72.9316,72.8866,72.9226,90789.0
2022-02-23 15:45:00,81.14,81.15,81.13,81.13,80256.0,72.9226,72.9316,72.9136,72.9136,80256.0
2022-02-23 15:50:00,81.14,81.14,81.11,81.12,62758.0,72.9226,72.9226,72.8956,72.9046,62758.0
2022-02-23 15:55:00,81.12,81.12,81.08,81.09,247815.0,72.9046,72.9046,72.8687,72.8777,247815.0
2022-02-24 09:30:00,81.39,81.47,81.37,81.46,251135.0,73.1473,73.2192,73.1293,73.2102,251135.0
2022-02-24 09:35:00,81.45,81.47,81.43,81.46,167548.0,73.2012,73.2192,73.1832,73.2102,167548.0
2022-02-24 09:40:00,81.47,81.48,81.42,81.43,74536.0,73.2192,73.2282,73.1742,73.1832,74536.0
2022-02-24 09:45:00,81.43,81.45,81.39,81.41,197112.0,73.1832,73.2012,73.1473,73.1652,197112.0
2022-02-24 09:50:00,81.42,81.43,81.34,81.38,129951.0,73.1742,73.1832,73.1023,73.1383,129951.0
2022-02-24 09:55:00,81.39,81.42,81.39,81.41,115130.0,73.1473,73.1742,73.1473,73.1652,115130.0
2022-02-24 10:00:00,81.41,81.43,81.39,81.4,151197.0,73.1652,73.1832,73.1473,73.1563,151197.0
2022-02-24 10:05:00,81.41,81.42,81.38,81.39,61354.0,73.1652,73.1742,73.1383,73.1473,61354.0
2022-02-24 10:10:00,81.39,81.4,81.36,81.39,70255.0,73.1473,73.1563,73.1203,73.1473,70255.0
2022-02-24 10:15:00,81.39,81.43,81.35,81.42,143087.0,73.1473,73.1832,73.1113,73.1742,143087.0
2022-02-24 10:20:00,81.43,81.44,81.35,81.38,58511.0,73.1832,73.1922,73.1113,73.1383,58511.0
2022-02-24 10:25:00,81.38,81.38,81.31,81.34,60778.0,73.1383,73.1383,73.0754,73.1023,60778.0
2022-02-24 10:30:00,81.34,81.34,81.29,81.3,87138.0,73.1023,73.1023,73.0574,73.0664,87138.0
2022-02-24 10:35:00,81.29,81.32,81.27,81.28,129933.0,73.0574,73.0844,73.0394,73.0484,129933.0
2022-02-24 10:40:00,81.27,81.35,81.27,81.33,110725.0,73.0394,73.1113,73.0394,73.0933,110725.0
2022-02-24 10:45:00,81.31,81.33,81.29,81.32,41868.0,73.0754,73.0933,73.0574,73.0844,41868.0
2022-02-24 10:50:00,81.32,81.35,81.31,81.34,149676.0,73.0844,73.1113,73.0754,73.1023,149676.0
2022-02-24 10:55:00,81.34,81.35,81.29,81.31,77425.0,73.1023,73.1113,73.0574,73.0754,77425.0
2022-02-24 11:00:00,81.3,81.31,81.26,81.28,160070.0,73.0664,73.0754,73.0304,73.0484,160070.0
2022-02-24 11:05:00,81.28,81.28,81.26,81.27,132704.0,73.0484,73.0484,73.0304,73.0394,132704.0
2022-02-24 11:10:00,81.27,81.27,81.23,81.26,155545.0,73.0394,73.0394,73.0035,73.0304,155545.0
2022-02-24 11:15:00,81.26,81.29,81.25,81.26,194434.0,73.0304,73.0574,73.0215,73.0304,194434.0
2022-02-24 11:20:00,81.26,81.27,81.22,81.25,77820.0,73.0304,73.0394,72.9945,73.0215,77820.0
2022-02-24 11:25:00,81.25,81.28,81.23,81.27,148706.0,73.0215,73.0484,73.0035,73.0394,148706.0
2022-02-24 11:30:00,81.27,81.27,81.24,81.24,41923.0,73.0394,73.0394,73.0125,73.0125,41923.0
2022-02-24 11:35:00,81.25,81.27,81.24,81.27,43829.0,73.0215,73.0394,73.0125,73.0394,43829.0
2022-02-24 11:40:00,81.26,81.27,81.25,81.26,121195.0,73.0304,73.0394,73.0215,73.0304,121195.0
2022-02-24 11:45:00,81.27,81.29,81.26,81.27,78991.0,73.0394,73.0574,73.0304,73.0394,78991.0
2022-02-24 11:50:00,81.27,81.28,81.24,81.25,75742.0,73.0394,73.0484,73.0125,73.0215,75742.0
2022-02-24 11:55:00,81.25,81.25,81.21,81.22,130881.0,73.0215,73.0215,72.9855,72.9945,130881.0
2022-02-24 12:00:00,81.22,81.23,81.21,81.22,54850.0,72.9945,73.0035,72.9855,72.9945,54850.0
2022-02-24 12:05:00,81.22,81.23,81.2,81.22,59767.0,72.9945,73.0035,72.9765,72.9945,59767.0
2022-02-24 12:10:00,81.22,81.26,81.22,81.25,37880.0,72.9945,73.0304,72.9945,73.0215,37880.0
2022-02-24 12:15:00,81.25,81.28,81.23,81.27,43060.0,73.0215,73.0484,73.0035,73.0394,43060.0
2022-02-24 12:20:00,81.28,81.29,81.26,81.29,31166.0,73.0484,73.0574,73.0304,73.0574,31166.0
2022-02-24 12:25:00,81.3,81.34,81.29,81.34,81907.0,73.0664,73.1023,73.0574,73.1023,81907.0
2022-02-24 12:30:00,81.34,81.35,81.29,81.31,116994.0,73.1023,73.1113,73.0574,73.0754,116994.0
2022-02-24 12:35:00,81.31,81.35,81.3,81.34,53722.0,73.0754,73.1113,73.0664,73.1023,53722.0
2022-02-24 12:40:00,81.34,81.36,81.33,81.35,80197.0,73.1023,73.1203,73.0933,73.1113,80197.0
2022-02-24 12:45:00,81.35,81.37,81.35,81.37,153351.0,73.1113,73.1293,73.1113,73.1293,153351.0
2022-02-24 12:50:00,81.36,81.37,81.3,81.31,40828.0,73.1203,73.1293,73.0664,73.0754,40828.0
2022-02-24 12:55:00,81.31,81.32,81.3,81.31,179453.0,73.0754,73.0844,73.0664,73.0754,179453.0
2022-02-24 13:00:00,81.3,81.36,81.29,81.36,281014.0,73.0664,73.1203,73.0574,73.1203,281014.0
2022-02-24 13:05:00,81.36,81.39,81.34,81.38,40212.0,73.1203,73.1473,73.1023,73.1383,40212.0
2022-02-24 13:10:00,81.38,81.42,81.37,81.37,43536.0,73.1383,73.1742,73.1293,73.1293,43536.0
2022-02-24 13:15:00,81.36,81.38,81.35,81.38,19749.0,73.1203,73.1383,73.1113,73.1383,19749.0
2022-02-24 13:20:00,81.38,81.38,81.35,81.37,54277.0,73.1383,73.1383,73.1113,73.1293,54277.0
2022-02-24 13:25:00,81.37,81.38,81.34,81.38,154900.0,73.1293,73.1383,73.1023,73.1383,154900.0
2022-02-24 13:30:00,81.38,81.39,81.35,81.35,92400.0,73.1383,73.1473,73.1113,73.1113,92400.0
2022-02-24 13:35:00,81.36,81.37,81.34,81.35,225101.0,73.1203,73.1293,73.1023,73.1113,225101.0
2022-02-24 13:40:00,81.34,81.37,81.33,81.37,75294.0,73.1023,73.1293,73.0933,73.1293,75294.0
2022-02-24 13:45:00,81.37,81.39,81.33,81.33,55169.0,73.1293,73.1473,73.0933,73.0933,55169.0
2022-02-24 13:50:00,81.33,81.34,81.29,81.32,74445.0,73.0933,73.1023,73.0574,73.0844,74445.0
2022-02-24 13:55:00,81.33,81.35,81.31,81.33,29850.0,73.0933,73.1113,73.0754,73.0933,29850.0
2022-02-24 14:00:00,81.33,81.35,81.32,81.34,71002.0,73.0933,73.1113,73.0844,73.1023,71002.0
2022-02-24 14:05:00,81.33,81.34,81.3,81.32,126980.0,73.0933,73.1023,73.0664,73.0844,126980.0
2022-02-24 14:10:00,81.33,81.34,81.27,81.27,72254.0,73.0933,73.1023,73.0394,73.0394,72254.0
2022-02-24 14:15:00,81.27,81.29,81.26,81.28,183515.0,73.0394,73.0574,73.0304,73.0484,183515.0
2022-02-24 14:20:00,81.28,81.28,81.21,81.23,68432.0,73.0484,73.0484,72.9855,73.0035,68432.0
2022-02-24 14:25:00,81.23,81.23,81.19,81.21,112826.0,73.0035,73.0035,72.9675,72.9855,112826.0
2022-02-24 14:30:00,81.22,81.23,81.18,81.22,158372.0,72.9945,73.0035,72.9585,72.9945,158372.0
2022-02-24 14:35:00,81.22,81.23,81.19,81.2,94877.0,72.9945,73.0035,72.9675,72.9765,94877.0
2022-02-24 14:40:00,81.2,81.24,81.2,81.23,105395.0,72.9765,73.0125,72.9765,73.0035,105395.0
2022-02-24 14:45:00,81.23,81.25,81.23,81.25,113245.0,73.0035,73.0215,73.0035,73.0215,113245.0
2022-02-24 14:50:00,81.25,81.27,81.24,81.25,115253.0,73.0215,73.0394,73.0125,73.0215,115253.0
2022-02-24 14:55:00,81.25,81.25,81.19,81.19,118433.0,73.0215,73.0215,72.9675,72.9675,118433.0
2022-02-24 15:00:00,81.19,81.21,81.14,81.16,72675.0,72.9675,72.9855,72.9226,72.9406,72675.0
2022-02-24 15:05:00,81.17,81.19,81.15,81.19,79426.0,72.9496,72.9675,72.9316,72.9675,79426.0
2022-02-24 15:10:00,81.19,81.19,81.15,81.16,94119.0,72.9675,72.9675,72.9316,72.9406,94119.0
2022-02-24 15:15:00,81.16,81.18,81.15,81.18,61092.0,72.9406,72.9585,72.9316,72.9585,61092.0
2022-02-24 15:20:00,81.18,81.21,81.18,81.2,103799.0,72.9585,72.9855,72.9585,72.9765,103799.0
2022-02-24 15:25:00,81.2,81.26,81.19,81.25,288088.0,72.9765,73.0304,72.9675,73.0215,288088.0
2022-02-24 15:30:00,81.24,81.25,81.2,81.21,227185.0,73.0125,73.0215,72.9765,72.9855,227185.0
2022-02-24 15:35:00,81.2,81.21,81.18,81.2,152225.0,72.9765,72.9855,72.9585,72.9765,152225.0
2022-02-24 15:40:00,81.2,81.21,81.19,81.2,114643.0,72.9765,72.9855,72.9675,72.9765,114643.0
2022-02-24 15:45:00,81.21,81.23,81.2,81.2,118438.0,72.9855,73.0035,72.9765,72.9765,118438.0
2022-02-24 15:50:00,81.2,81.23,81.19,81.22,160912.0,72.9765,73.0035,72.9675,72.9945,160912.0
2022-02-24 15:55:00,81.23,81.27,81.2,81.26,244179.0,73.0035,73.0394,72.9765,73.0304,244179.0
2022-02-25 09:30:00,81.2,81.24,81.2,81.21,135750.0,72.9765,73.0125,72.9765,72.9855,135750.0
2022-02-25 09:35:00,81.21,81.24,81.2,81.23,83358.0,72.9855,73.0125,72.9765,73.0035,83358.0
2022-02-25 09:40:00,81.23,81.25,81.21,81.24,83805.0,73.0035,73.0215,72.9855,73.0125,83805.0
2022-02-25 09:45:00,81.23,81.24,81.18,81.19,103633.0,73.0035,73.0125,72.9585,72.9675,103633.0
2022-02-25 09:50:00,81.19,81.19,81.16,81.17,75023.0,72.9675,72.9675,72.9406,72.9496,75023.0
2022-02-25 09:55:00,81.17,81.2,81.15,81.18,164817.0,72.9496,72.9765,72.9316,72.9585,164817.0
2022-02-25 10:00:00,81.18,81.22,81.17,81.21,69474.0,72.9585,72.9945,72.9496,72.9855,69474.0
2022-02-25 10:05:00,81.22,81.24,81.2,81.2,26005.0,72.9945,73.0125,72.9765,72.9765,26005.0
2022-02-25 10:10:00,81.21,81.22,81.18,81.19,65978.0,72.9855,72.9945,72.9585,72.9675,65978.0
2022-02-25 10:15:00,81.18,81.21,81.18,81.18,39236.0,72.9585,72.9855,72.9585,72.9585,39236.0
2022-02-25 10:20:00,81.19,81.23,81.18,81.22,156812.0,72.9675,73.0035,72.9585,72.9945,156812.0
2022-02-25 10:25:00,81.23,81.24,81.21,81.23,71491.0,73.0035,73.0125,72.9855,73.0035,71491.0
2022-02-25 10:30:00,81.23,81.27,81.21,81.27,47636.0,73.0035,73.0394,72.9855,73.0394,47636.0
2022-02-25 10:35:00,81.26,81.29,81.26,81.28,67513.0,73.0304,73.0574,73.0304,73.0484,67513.0
2022-02-25 10:40:00,81.29,81.29,81.25,81.29,56145.0,73.0574,73.0574,73.0215,73.0574,56145.0
2022-02-25 10:45:00,81.29,81.31,81.28,81.28,137331.0,73.0574,73.0754,73.0484,73.0484,137331.0
2022-02-25 10:50:00,81.28,81.29,81.26,81.27,64301.0,73.0484,73.0574,73.0304,73.0394,64301.0
2022-02-25 10:55:00,81.27,81.3,81.26,81.28,159224.0,73.0394,73.0664,73.0304,73.0484,159224.0
2022-02-25 11:00:00,81.28,81.3,81.23,81.23,70729.0,73.0484,73.0664,73.0035,73.0035,70729.0
2022-02-25 11:05:00,81.23,81.26,81.22,81.24,35210.0,73.0035,73.0304,72.9945,73.0125,35210.0
2022-02-25 11:10:00,81.25,81.27,81.24,81.26,81357.0,73.0215,73.0394,73.0125,73.0304,81357.0
2022-02-25 11:15:00,81.26,81.26,81.22,81.23,326413.0,73.0304,73.0304,72.9945,73.0035,326413.0
2022-02-25 11:20:00,81.23,81.26,81.23,81.26,41879.0,73.0035,73.0304,73.0035,73.0304,41879.0
2022-02-25 11:25:00,81.26,81.27,81.22,81.23,82963.0,73.0304,73.0394,72.9945,73.0035,82963.0
2022-02-25 11:30:00,81.23,81.24,81.22,81.23,73940.0,73.0035,73.0125,72.9945,73.0035,73940.0
2022-02-25 11:35:00,81.22,81.23,81.21,81.22,28507.0,72.9945,73.0035,72.9855,72.9945,28507.0
2022-02-25 11:40:00,81.22,81.22,81.2,81.22,49882.0,72.9945,72.9945,72.9765,72.9945,49882.0
2022-02-25 11:45:00,81.22,81.24,81.21,81.24,54172.0,72.9945,73.0125,72.9855,73.0125,54172.0
2022-02-25 11:50:00,81.23,81.25,81.22,81.25,45731.0,73.0035,73.0215,72.9945,73.0215,45731.0
2022-02-25 11:55:00,81.24,81.25,81.21,81.22,52658.0,73.0125,73.0215,72.9855,72.9945,52658.0
2022-02-25 12:00:00,81.22,81.23,81.21,81.23,26775.0,72.9945,73.0035,72.9855,73.0035,26775.0
2022-02-25 12:05:00,81.23,81.24,81.22,81.24,70500.0,73.0035,73.0125,72.9945,73.0125,70500.0
2022-02-25 12:10:00,81.24,81.24,81.19,81.2,32882.0,73.0125,73.0125,72.9675,72.9765,32882.0
2022-02-25 12:15:00,81.2,81.21,81.19,81.2,65584.0,72.9765,72.9855,72.9675,72.9765,65584.0
2022-02-25 12:20:00,81.19,81.2,81.19,81.19,13066.0,72.9675,72.9765,72.9675,72.9675,13066.0
2022-02-25 12:25:00,81.19,81.2,81.18,81.18,38913.0,72.9675,72.9765,72.9585,72.9585,38913.0
2022-02-25 12:30:00,81.19,81.19,81.16,81.16,69393.0,72.9675,72.9675,72.9406,72.9406,69393.0
2022-02-25 12:35:00,81.17,81.18,81.15,81.16,142453.0,72.9496,72.9585,72.9316,72.9406,142453.0
2022-02-25 12:40:00,81.17,81.17,81.15,81.15,66914.0,72.9496,72.9496,72.9316,72.9316,66914.0
2022-02-25 12:45:00,81.15,81.16,81.14,81.16,36285.0,72.9316,72.9406,72.9226,72.9406,36285.0
2022-02-25 12:50:00,81.16,81.19,81.15,81.17,100611.0,72.9406,72.9675,72.9316,72.9496,100611.0
2022-02-25 12:55:00,81.17,81.18,81.15,81.16,77015.0,72.9496,72.9585,72.9316,72.9406,77015.0
2022-02-25 13:00:00,81.16,81.19,81.15,81.17,59413.0,72.9406,72.9675,72.9316,72.9496,59413.0
2022-02-25 13:05:00,81.17,81.2,81.16,81.19,40312.0,72.9496,72.9765,72.9406,72.9675,40312.0
2022-02-25 13:10:00,81.19,81.19,81.16,81.17,39755.0,72.9675,72.9675,72.9406,72.9496,39755.0
2022-02-25 13:15:00,81.17,81.17,81.15,81.16,39723.0,72.9496,72.9496,72.9316,72.9406,39723.0
2022-02-25 13:20:00,81.16,81.16,81.14,81.16,23018.0,72.9406,72.9406,72.9226,72.9406,23018.0
2022-02-25 13:25:00,81.15,81.18,81.15,81.18,56122.0,72.9316,72.9585,72.9316,72.9585,56122.0
2022-02-25 13:30:00,81.17,81.18,81.17,81.17,40674.0,72.9496,72.9585,72.9496,72.9496,40674.0
2022-02-25 13:35:00,81.17,81.2,81.17,81.19,60762.0,72.9496,72.9765,72.9496,72.9675,60762.0
2022-02-25 13:40:00,81.18,81.19,81.17,81.17,24944.0,72.9585,72.9675,72.9496,72.9496,24944.0
2022-02-25 13:45:00,81.17,81.18,81.15,81.16,59246.0,72.9496,72.9585,72.9316,72.9406,59246.0
2022-02-25 13:50:00,81.16,81.17,81.15,81.16,52204.0,72.9406,72.9496,72.9316,72.9406,52204.0
2022-02-25 13:55:00,81.15,81.17,81.15,81.16,192983.0,72.9316,72.9496,72.9316,72.9406,192983.0
2022-02-25 14:00:00,81.16,81.17,81.15,81.17,36102.0,72.9406,72.9496,72.9316,72.9496,36102.0
2022-02-25 14:05:00,81.16,81.18,81.16,81.17,34332.0,72.9406,72.9585,72.9406,72.9496,34332.0
2022-02-25 14:10:00,81.17,81.19,81.17,81.18,41743.0,72.9496,72.9675,72.9496,72.9585,41743.0
2022-02-25 14:15:00,81.19,81.19,81.16,81.17,34917.0,72.9675,72.9675,72.9406,72.9496,34917.0
2022-02-25 14:20:00,81.17,81.19,81.16,81.18,55642.0,72.9496,72.9675,72.9406,72.9585,55642.0
2022-02-25 14:25:00,81.17,81.18,81.17,81.17,23018.0,72.9496,72.9585,72.9496,72.9496,23018.0
2022-02-25 14:30:00,81.17,81.19,81.17,81.19,24843.0,72.9496,72.9675,72.9496,72.9675,24843.0
2022-02-25 14:35:00,81.19,81.19,81.18,81.19,29367.0,72.9675,72.9675,72.9585,72.9675,29367.0
2022-02-25 14:40:00,81.19,81.21,81.18,81.2,40929.0,72.9675,72.9855,72.9585,72.9765,40929.0
2022-02-25 14:45:00,81.21,81.23,81.2,81.22,39669.0,72.9855,73.0035,72.9765,72.9945,39669.0
2022-02-25 14:50:00,81.22,81.24,81.22,81.23,64470.0,72.9945,73.0125,72.9945,73.0035,64470.0
2022-02-25 14:55:00,81.24,81.25,81.23,81.23,40588.0,73.0125,73.0215,73.0035,73.0035,40588.0
2022-02-25 15:00:00,81.24,81.24,81.22,81.23,33183.0,73.0125,73.0125,72.9945,73.0035,33183.0
2022-02-25 15:05:00,81.23,81.24,81.22,81.24,22809.0,73.0035,73.0125,72.9945,73.0125,22809.0
2022-02-25 15:10:00,81.23,81.27,81.23,81.27,55318.0,73.0035,73.0394,73.0035,73.0394,55318.0
2022-02-25 15:15:00,81.27,81.29,81.27,81.28,45629.0,73.0394,73.0574,73.0394,73.0484,45629.0
2022-02-25 15:20:00,81.27,81.28,81.26,81.27,22209.0,73.0394,73.0484,73.0304,73.0394,22209.0
2022-02-25 15:25:00,81.28,81.28,81.27,81.27,89545.0,73.0484,73.0484,73.0394,73.0394,89545.0
2022-02-25 15:30:00,81.28,81.3,81.27,81.3,82381.0,73.0484,73.0664,73.0394,73.0664,82381.0
2022-02-25 15:35:00,81.3,81.3,81.28,81.29,42342.0,73.0664,73.0664,73.0484,73.0574,42342.0
2022-02-25 15:40:00,81.29,81.32,81.28,81.32,121647.0,73.0574,73.0844,73.0484,73.0844,121647.0
2022-02-25 15:45:00,81.32,81.33,81.3,81.31,29843.0,73.0844,73.0933,73.0664,73.0754,29843.0
2022-02-25 15:50:00,81.31,81.31,81.29,81.29,154374.0,73.0754,73.0754,73.0574,73.0574,154374.0
2022-02-25 15:55:00,81.29,81.32,81.28,81.31,208731.0,73.0574,73.0844,73.0484,73.0754,208731.0
2022-02-28 09:30:00,81.66,81.69,81.64,81.67,225231.0,73.3899,73.4169,73.372,73.3989,225231.0
2022-02-28 09:35:00,81.68,81.71,81.67,81.71,83937.0,73.4079,73.4349,73.3989,73.4349,83937.0
2022-02-28 09:40:00,81.71,81.74,81.71,81.72,82740.0,73.4349,73.4618,73.4349,73.4439,82740.0
2022-02-28 09:45:00,81.73,81.76,81.73,81.75,43089.0,73.4528,73.4798,73.4528,73.4708,43089.0
2022-02-28 09:50:00,81.75,81.79,81.74,81.79,98452.0,73.4708,73.5068,73.4618,73.5068,98452.0
2022-02-28 09:55:00,81.78,81.8,81.76,81.76,55562.0,73.4978,73.5157,73.4798,73.4798,55562.0
2022-02-28 10:00:00,81.76,81.78,81.76,81.77,51776.0,73.4798,73.4978,73.4798,73.4888,51776.0
2022-02-28 10:05:00,81.77,81.78,81.75,81.77,62621.0,73.4888,73.4978,73.4708,73.4888,62621.0
2022-02-28 10:10:00,81.77,81.78,81.75,81.77,69909.0,73.4888,73.4978,73.4708,73.4888,69909.0
2022-02-28 10:15:00,81.77,81.81,81.76,81.81,172009.0,73.4888,73.5247,73.4798,73.5247,172009.0
2022-02-28 10:20:00,81.81,81.82,81.78,81.78,52036.0,73.5247,73.5337,73.4978,73.4978,52036.0
2022-02-28 10:25:00,81.78,81.79,81.76,81.77,56899.0,73.4978,73.5068,73.4798,73.4888,56899.0
2022-02-28 10:30:00,81.77,81.78,81.76,81.78,26736.0,73.4888,73.4978,73.4798,73.4978,26736.0
2022-02-28 10:35:00,81.78,81.81,81.75,81.8,125934.0,73.4978,73.5247,73.4708,73.5157,125934.0
2022-02-28 10:40:00,81.81,81.81,81.79,81.8,90257.0,73.5247,73.5247,73.5068,73.5157,90257.0
2022-02-28 10:45:00,81.8,81.8,81.76,81.77,63670.0,73.5157,73.5157,73.4798,73.4888,63670.0
2022-02-28 10:50:00,81.77,81.77,81.73,81.75,99284.0,73.4888,73.4888,73.4528,73.4708,99284.0
2022-02-28 10:55:00,81.75,81.78,81.74,81.78,92989.0,73.4708,73.4978,73.4618,73.4978,92989.0
2022-02-28 11:00:00,81.78,81.79,81.76,81.77,89482.0,73.4978,73.5068,73.4798,73.4888,89482.0
2022-02-28 11:05:00,81.77,81.77,81.74,81.75,49248.0,73.4888,73.4888,73.4618,73.4708,49248.0
2022-02-28 11:10:00,81.75,81.75,81.72,81.75,56195.0,73.4708,73.4708,73.4439,73.4708,56195.0
2022-02-28 11:15:00,81.75,81.78,81.74,81.75,129793.0,73.4708,73.4978,73.4618,73.4708,129793.0
2022-02-28 11:20:00,81.74,81.77,81.74,81.77,60549.0,73.4618,73.4888,73.4618,73.4888,60549.0
2022-02-28 11:25:00,81.76,81.77,81.74,81.75,184485.0,73.4798,73.4888,73.4618,73.4708,184485.0
2022-02-28 11:30:00,81.75,81.79,81.74,81.79,62276.0,73.4708,73.5068,73.4618,73.5068,62276.0
2022-02-28 11:35:00,81.79,81.81,81.78,81.8,117190.0,73.5068,73.5247,73.4978,73.5157,117190.0
2022-02-28 11:40:00,81.8,81.8,81.78,81.79,37460.0,73.5157,73.5157,73.4978,73.5068,37460.0
2022-02-28 11:45:00,81.78,81.79,81.76,81.78,46282.0,73.4978,73.5068,73.4798,73.4978,46282.0
2022-02-28 11:50:00,81.79,81.83,81.78,81.82,67682.0,73.5068,73.5427,73.4978,73.5337,67682.0
2022-02-28 11:55:00,81.82,81.83,81.79,81.79,41009.0,73.5337,73.5427,73.5068,73.5068,41009.0
2022-02-28 12:00:00,81.8,81.81,81.78,81.8,32084.0,73.5157,73.5247,73.4978,73.5157,32084.0
2022-02-28 12:05:00,81.8,81.8,81.77,81.8,29031.0,73.5157,73.5157,73.4888,73.5157,29031.0
2022-02-28 12:10:00,81.8,81.8,81.77,81.78,32345.0,73.5157,73.5157,73.4888,73.4978,32345.0
2022-02-28 12:15:00,81.78,81.81,81.77,81.81,102867.0,73.4978,73.5247,73.4888,73.5247,102867.0
2022-02-28 12:20:00,81.8,81.81,81.77,81.78,79203.0,73.5157,73.5247,73.4888,73.4978,79203.0
2022-02-28 12:25:00,81.78,81.79,81.77,81.77,22588.0,73.4978,73.5068,73.4888,73.4888,22588.0
2022-02-28 12:30:00,81.78,81.79,81.76,81.79,46845.0,73.4978,73.5068,73.4798,73.5068,46845.0
2022-02-28 12:35:00,81.79,81.79,81.74,81.76,45746.0,73.5068,73.5068,73.4618,73.4798,45746.0
2022-02-28 12:40:00,81.76,81.78,81.76,81.77,34923.0,73.4798,73.4978,73.4798,73.4888,34923.0
2022-02-28 12:45:00,81.77,81.77,81.75,81.76,22503.0,73.4888,73.4888,73.4708,73.4798,22503.0
2022-02-28 12:50:00,81.76,81.79,81.75,81.79,37061.0,73.4798,73.5068,73.4708,73.5068,37061.0
2022-02-28 12:55:00,81.78,81.81,81.78,81.8,19742.0,73.4978,73.5247,73.4978,73.5157,19742.0
2022-02-28 13:00:00,81.79,81.8,81.77,81.77,66716.0,73.5068,73.5157,73.4888,73.4888,66716.0
2022-02-28 13:05:00,81.78,81.79,81.76,81.77,68056.0,73.4978,73.5068,73.4798,73.4888,68056.0
2022-02-28 13:10:00,81.77,81.79,81.77,81.78,70670.0,73.4888,73.5068,73.4888,73.4978,70670.0
2022-02-28 13:15:00,81.78,81.79,81.77,81.79,34045.0,73.4978,73.5068,73.4888,73.5068,34045.0
2022-02-28 13:20:00,81.79,81.8,81.77,81.79,111117.0,73.5068,73.5157,73.4888,73.5068,111117.0
2022-02-28 13:25:00,81.78,81.8,81.78,81.8,44465.0,73.4978,73.5157,73.4978,73.5157,44465.0
2022-02-28 13:30:00,81.8,81.8,81.78,81.79,47581.0,73.5157,73.5157,73.4978,73.5068,47581.0
2022-02-28 13:35:00,81.8,81.8,81.76,81.77,73370.0,73.5157,73.5157,73.4798,73.4888,73370.0
2022-02-28 13:40:00,81.76,81.78,81.76,81.78,39983.0,73.4798,73.4978,73.4798,73.4978,39983.0
2022-02-28 13:45:00,81.77,81.79,81.77,81.78,95342.0,73.4888,73.5068,73.4888,73.4978,95342.0
2022-02-28 13:50:00,81.77,81.78,81.75,81.76,61812.0,73.4888,73.4978,73.4708,73.4798,61812.0
2022-02-28 13:55:00,81.75,81.78,81.75,81.78,80096.0,73.4708,73.4978,73.4708,73.4978,80096.0
2022-02-28 14:00:00,81.78,81.8,81.78,81.8,70281.0,73.4978,73.5157,73.4978,73.5157,70281.0
2022-02-28 14:05:00,81.8,81.83,81.79,81.81,50597.0,73.5157,73.5427,73.5068,73.5247,50597.0
2022-02-28 14:10:00,81.82,81.85,81.82,81.85,41362.0,73.5337,73.5607,73.5337,73.5607,41362.0
2022-02-28 14:15:00,81.84,81.86,81.83,81.84,42942.0,73.5517,73.5697,73.5427,73.5517,42942.0
2022-02-28 14:20:00,81.84,81.88,81.84,81.87,61606.0,73.5517,73.5876,73.5517,73.5787,61606.0
2022-02-28 14:25:00,81.87,81.87,81.85,81.86,101145.0,73.5787,73.5787,73.5607,73.5697,101145.0
2022-02-28 14:30:00,81.87,81.88,81.86,81.87,37554.0,73.5787,73.5876,73.5697,73.5787,37554.0
2022-02-28 14:35:00,81.87,81.87,81.83,81.84,94098.0,73.5787,73.5787,73.5427,73.5517,94098.0
2022-02-28 14:40:00,81.84,81.87,81.83,81.87,132303.0,73.5517,73.5787,73.5427,73.5787,132303.0
2022-02-28 14:45:00,81.86,81.87,81.83,81.85,76929.0,73.5697,73.5787,73.5427,73.5607,76929.0
2022-02-28 14:50:00,81.84,81.86,81.84,81.85,64866.0,73.5517,73.5697,73.5517,73.5607,64866.0
2022-02-28 14:55:00,81.86,81.91,81.83,81.91,94032.0,73.5697,73.6146,73.5427,73.6146,94032.0
2022-02-28 15:00:00,81.9,81.92,81.89,81.91,45081.0,73.6056,73.6236,73.5966,73.6146,45081.0
2022-02-28 15:05:00,81.92,81.95,81.88,81.88,77013.0,73.6236,73.6506,73.5876,73.5876,77013.0
2022-02-28 15:10:00,81.89,81.9,81.87,81.89,48864.0,73.5966,73.6056,73.5787,73.5966,48864.0
2022-02-28 15:15:00,81.89,81.9,81.88,81.89,78288.0,73.5966,73.6056,73.5876,73.5966,78288.0
2022-02-28 15:20:00,81.89,81.91,81.88,81.9,53713.0,73.5966,73.6146,73.5876,73.6056,53713.0
2022-02-28 15:25:00,81.9,81.94,81.89,81.94,217240.0,73.6056,73.6416,73.5966,73.6416,217240.0
2022-02-28 15:30:00,81.94,81.94,81.92,81.93,56312.0,73.6416,73.6416,73.6236,73.6326,56312.0
2022-02-28 15:35:00,81.92,81.93,81.91,81.92,91340.0,73.6236,73.6326,73.6146,73.6236,91340.0
2022-02-28 15:40:00,81.92,81.93,81.91,81.92,90039.0,73.6236,73.6326,73.6146,73.6236,90039.0
2022-02-28 15:45:00,81.92,81.92,81.89,81.89,112622.0,73.6236,73.6236,73.5966,73.5966,112622.0
2022-02-28 15:50:00,81.9,81.94,81.89,81.94,162988.0,73.6056,73.6416,73.5966,73.6416,162988.0
2022-02-28 15:55:00,81.94,81.95,81.87,81.92,433935.0,73.6416,73.6506,73.5787,73.6236,433935.0
2022-03-01 09:30:00,82.04,82.1,82.04,82.1,123411.0,73.8472,73.9012,73.8472,73.9012,123411.0
2022-03-01 09:35:00,82.09,82.12,82.04,82.09,212015.0,73.8922,73.9192,73.8472,73.8922,212015.0
2022-03-01 09:40:00,82.09,82.12,82.09,82.12,120274.0,73.8922,73.9192,73.8922,73.9192,120274.0
2022-03-01 09:45:00,82.11,82.12,82.03,82.07,159226.0,73.9102,73.9192,73.8382,73.8742,159226.0
2022-03-01 09:50:00,82.06,82.1,82.03,82.09,32039.0,73.8652,73.9012,73.8382,73.8922,32039.0
2022-03-01 09:55:00,82.09,82.13,82.04,82.1,311297.0,73.8922,73.9282,73.8472,73.9012,311297.0
2022-03-01 10:00:00,82.1,82.11,82.07,82.11,211089.0,73.9012,73.9102,73.8742,73.9102,211089.0
2022-03-01 10:05:00,82.12,82.17,82.1,82.15,76996.0,73.9192,73.9642,73.9012,73.9462,76996.0
2022-03-01 10:10:00,82.15,82.18,82.14,82.18,84730.0,73.9462,73.9732,73.9372,73.9732,84730.0
2022-03-01 10:15:00,82.19,82.19,82.13,82.14,77390.0,73.9822,73.9822,73.9282,73.9372,77390.0
2022-03-01 10:20:00,82.15,82.19,82.14,82.19,101175.0,73.9462,73.9822,73.9372,73.9822,101175.0
2022-03-01 10:25:00,82.19,82.21,82.17,82.2,42475.0,73.9822,74.0002,73.9642,73.9912,42475.0
2022-03-01 10:30:00,82.2,82.23,82.17,82.19,45271.0,73.9912,74.0182,73.9642,73.9822,45271.0
2022-03-01 10:35:00,82.18,82.25,82.17,82.25,110141.0,73.9732,74.0362,73.9642,74.0362,110141.0
2022-03-01 10:40:00,82.24,82.31,82.23,82.29,61705.0,74.0272,74.0903,74.0182,74.0723,61705.0
2022-03-01 10:45:00,82.3,82.35,82.28,82.31,211545.0,74.0813,74.1263,74.0633,74.0903,211545.0
2022-03-01 10:50:00,82.31,82.31,82.24,82.28,173544.0,74.0903,74.0903,74.0272,74.0633,173544.0
2022-03-01 10:55:00,82.29,82.33,82.28,82.32,57525.0,74.0723,74.1083,74.0633,74.0993,57525.0
2022-03-01 11:00:00,82.31,82.32,82.26,82.28,47820.0,74.0903,74.0993,74.0452,74.0633,47820.0
2022-03-01 11:05:00,82.28,82.29,82.26,82.29,158687.0,74.0633,74.0723,74.0452,74.0723,158687.0
2022-03-01 11:10:00,82.29,82.32,82.28,82.31,60061.0,74.0723,74.0993,74.0633,74.0903,60061.0
2022-03-01 11:15:00,82.32,82.34,82.31,82.33,39178.0,74.0993,74.1173,74.0903,74.1083,39178.0
2022-03-01 11:20:00,82.34,82.37,82.32,82.34,70519.0,74.1173,74.1443,74.0993,74.1173,70519.0
2022-03-01 11:25:00,82.34,82.35,82.31,82.33,40312.0,74.1173,74.1263,74.0903,74.1083,40312.0
2022-03-01 11:30:00,82.33,82.38,82.32,82.38,85989.0,74.1083,74.1533,74.0993,74.1533,85989.0
2022-03-01 11:35:00,82.38,82.39,82.34,82.35,29884.0,74.1533,74.1623,74.1173,74.1263,29884.0
2022-03-01 11:40:00,82.36,82.48,82.34,82.48,111079.0,74.1353,74.2433,74.1173,74.2433,111079.0
2022-03-01 11:45:00,82.47,82.49,82.44,82.45,53406.0,74.2343,74.2523,74.2073,74.2163,53406.0
2022-03-01 11:50:00,82.45,82.45,82.37,82.38,94768.0,74.2163,74.2163,74.1443,74.1533,94768.0
2022-03-01 11:55:00,82.39,82.39,82.33,82.34,159507.0,74.1623,74.1623,74.1083,74.1173,159507.0
2022-03-01 12:00:00,82.34,82.36,82.32,82.34,112108.0,74.1173,74.1353,74.0993,74.1173,112108.0
2022-03-01 12:05:00,82.33,82.36,82.32,82.35,119566.0,74.1083,74.1353,74.0993,74.1263,119566.0
2022-03-01 12:10:00,82.36,82.37,82.33,82.33,127193.0,74.1353,74.1443,74.1083,74.1083,127193.0
2022-03-01 12:15:00,82.32,82.34,82.3,82.34,44927.0,74.0993,74.1173,74.0813,74.1173,44927.0
2022-03-01 12:20:00,82.34,82.35,82.31,82.31,57188.0,74.1173,74.1263,74.0903,74.0903,57188.0
2022-03-01 12:25:00,82.32,82.32,82.25,82.26,118216.0,74.0993,74.0993,74.0362,74.0452,118216.0
2022-03-01 12:30:00,82.25,82.26,82.22,82.23,113110.0,74.0362,74.0452,74.0092,74.0182,113110.0
2022-03-01 12:35:00,82.23,82.25,82.21,82.25,138955.0,74.0182,74.0362,74.0002,74.0362,138955.0
2022-03-01 12:40:00,82.25,82.26,82.23,82.25,243726.0,74.0362,74.0452,74.0182,74.0362,243726.0
2022-03-01 12:45:00,82.25,82.29,82.24,82.28,120928.0,74.0362,74.0723,74.0272,74.0633,120928.0
2022-03-01 12:50:00,82.28,82.29,82.26,82.27,129738.0,74.0633,74.0723,74.0452,74.0542,129738.0
2022-03-01 12:55:00,82.28,82.3,82.26,82.27,73617.0,74.0633,74.0813,74.0452,74.0542,73617.0
2022-03-01 13:00:00,82.26,82.27,82.22,82.23,110013.0,74.0452,74.0542,74.0092,74.0182,110013.0
2022-03-01 13:05:00,82.23,82.26,82.22,82.25,152997.0,74.0182,74.0452,74.0092,74.0362,152997.0
2022-03-01 13:10:00,82.25,82.29,82.23,82.28,164848.0,74.0362,74.0723,74.0182,74.0633,164848.0
2022-03-01 13:15:00,82.27,82.3,82.27,82.28,73649.0,74.0542,74.0813,74.0542,74.0633,73649.0
2022-03-01 13:20:00,82.28,82.29,82.26,82.27,61612.0,74.0633,74.0723,74.0452,74.0542,61612.0
2022-03-01 13:25:00,82.29,82.32,82.28,82.31,47250.0,74.0723,74.0993,74.0633,74.0903,47250.0
2022-03-01 13:30:00,82.31,82.37,82.3,82.33,67445.0,74.0903,74.1443,74.0813,74.1083,67445.0
2022-03-01 13:35:00,82.35,82.35,82.31,82.32,90370.0,74.1263,74.1263,74.0903,74.0993,90370.0
2022-03-01 13:40:00,82.32,82.44,82.32,82.42,108834.0,74.0993,74.2073,74.0993,74.1893,108834.0
2022-03-01 13:45:00,82.42,82.42,82.39,82.39,40383.0,74.1893,74.1893,74.1623,74.1623,40383.0
2022-03-01 13:50:00,82.37,82.43,82.37,82.42,26124.0,74.1443,74.1983,74.1443,74.1893,26124.0
2022-03-01 13:55:00,82.42,82.43,82.39,82.41,43239.0,74.1893,74.1983,74.1623,74.1803,43239.0
2022-03-01 14:00:00,82.4,82.42,82.37,82.38,52605.0,74.1713,74.1893,74.1443,74.1533,52605.0
2022-03-01 14:05:00,82.39,82.4,82.35,82.38,94926.0,74.1623,74.1713,74.1263,74.1533,94926.0
2022-03-01 14:10:00,82.38,82.39,82.32,82.33,83344.0,74.1533,74.1623,74.0993,74.1083,83344.0
2022-03-01 14:15:00,82.33,82.35,82.32,82.34,98915.0,74.1083,74.1263,74.0993,74.1173,98915.0
2022-03-01 14:20:00,82.33,82.34,82.31,82.33,90240.0,74.1083,74.1173,74.0903,74.1083,90240.0
2022-03-01 14:25:00,82.33,82.36,82.32,82.33,45093.0,74.1083,74.1353,74.0993,74.1083,45093.0
2022-03-01 14:30:00,82.33,82.35,82.32,82.34,37098.0,74.1083,74.1263,74.0993,74.1173,37098.0
2022-03-01 14:35:00,82.34,82.37,82.33,82.36,68257.0,74.1173,74.1443,74.1083,74.1353,68257.0
2022-03-01 14:40:00,82.36,82.38,82.33,82.33,101874.0,74.1353,74.1533,74.1083,74.1083,101874.0
2022-03-01 14:45:00,82.33,82.34,82.25,82.27,119455.0,74.1083,74.1173,74.0362,74.0542,119455.0
2022-03-01 14:50:00,82.27,82.28,82.22,82.26,63038.0,74.0542,74.0633,74.0092,74.0452,63038.0
2022-03-01 14:55:00,82.26,82.3,82.24,82.29,99770.0,74.0452,74.0813,74.0272,74.0723,99770.0
2022-03-01 15:00:00,82.29,82.3,82.24,82.25,48785.0,74.0723,74.0813,74.0272,74.0362,48785.0
2022-03-01 15:05:00,82.24,82.28,82.23,82.28,159414.0,74.0272,74.0633,74.0182,74.0633,159414.0
2022-03-01 15:10:00,82.28,82.29,82.24,82.25,627717.0,74.0633,74.0723,74.0272,74.0362,627717.0
2022-03-01 15:15:00,82.24,82.28,82.24,82.28,208060.0,74.0272,74.0633,74.0272,74.0633,208060.0
2022-03-01 15:20:00,82.28,82.29,82.26,82.29,112444.0,74.0633,74.0723,74.0452,74.0723,112444.0
2022-03-01 15:25:00,82.29,82.3,82.25,82.27,48290.0,74.0723,74.0813,74.0362,74.0542,48290.0
2022-03-01 15:30:00,82.27,82.28,82.22,82.25,170925.0,74.0542,74.0633,74.0092,74.0362,170925.0
2022-03-01 15:35:00,82.24,82.25,82.22,82.23,184549.0,74.0272,74.0362,74.0092,74.0182,184549.0
2022-03-01 15:40:00,82.23,82.25,82.21,82.24,170145.0,74.0182,74.0362,74.0002,74.0272,170145.0
2022-03-01 15:45:00,82.25,82.26,82.23,82.24,150481.0,74.0362,74.0452,74.0182,74.0272,150481.0
2022-03-01 15:50:00,82.24,82.25,82.2,82.21,143611.0,74.0272,74.0362,73.9912,74.0002,143611.0
2022-03-01 15:55:00,82.21,82.24,82.19,82.22,251647.0,74.0002,74.0272,73.9822,74.0092,251647.0
2022-03-02 09:30:00,81.86,81.88,81.8,81.81,124018.0,73.6852,73.7032,73.6312,73.6402,124018.0
2022-03-02 09:35:00,81.81,81.83,81.79,81.83,128988.0,73.6402,73.6582,73.6222,73.6582,128988.0
2022-03-02 09:40:00,81.82,81.83,81.81,81.81,44588.0,73.6492,73.6582,73.6402,73.6402,44588.0
2022-03-02 09:45:00,81.81,81.84,81.78,81.8,38283.0,73.6402,73.6672,73.6132,73.6312,38283.0
2022-03-02 09:50:00,81.79,81.83,81.79,81.83,42936.0,73.6222,73.6582,73.6222,73.6582,42936.0
2022-03-02 09:55:00,81.82,81.87,81.81,81.82,33873.0,73.6492,73.6942,73.6402,73.6492,33873.0
2022-03-02 10:00:00,81.84,81.84,81.8,81.84,95958.0,73.6672,73.6672,73.6312,73.6672,95958.0
2022-03-02 10:05:00,81.82,81.85,81.82,81.84,52112.0,73.6492,73.6762,73.6492,73.6672,52112.0
2022-03-02 10:10:00,81.84,81.87,81.82,81.84,33674.0,73.6672,73.6942,73.6492,73.6672,33674.0
2022-03-02 10:15:00,81.84,81.85,81.8,81.8,27781.0,73.6672,73.6762,73.6312,73.6312,27781.0
2022-03-02 10:20:00,81.8,81.86,81.8,81.84,24946.0,73.6312,73.6852,73.6312,73.6672,24946.0
2022-03-02 10:25:00,81.84,81.91,81.84,81.91,100577.0,73.6672,73.7302,73.6672,73.7302,100577.0
2022-03-02 10:30:00,81.89,81.89,81.73,81.74,67084.0,73.7122,73.7122,73.5682,73.5772,67084.0
2022-03-02 10:35:00,81.75,81.76,81.71,81.75,63291.0,73.5862,73.5952,73.5502,73.5862,63291.0
2022-03-02 10:40:00,81.73,81.74,81.69,81.7,19418.0,73.5682,73.5772,73.5322,73.5412,19418.0
2022-03-02 10:45:00,81.71,81.72,81.68,81.72,111540.0,73.5502,73.5592,73.5232,73.5592,111540.0
2022-03-02 10:50:00,81.71,81.72,81.67,81.68,49537.0,73.5502,73.5592,73.5142,73.5232,49537.0
2022-03-02 10:55:00,81.68,81.69,81.65,81.66,48269.0,73.5232,73.5322,73.4962,73.5052,48269.0
2022-03-02 11:00:00,81.65,81.65,81.58,81.62,77166.0,73.4962,73.4962,73.4332,73.4692,77166.0
2022-03-02 11:05:00,81.62,81.63,81.58,81.59,31913.0,73.4692,73.4782,73.4332,73.4422,31913.0
2022-03-02 11:10:00,81.58,81.61,81.58,81.58,25302.0,73.4332,73.4602,73.4332,73.4332,25302.0
2022-03-02 11:15:00,81.59,81.61,81.57,81.59,39049.0,73.4422,73.4602,73.4242,73.4422,39049.0
2022-03-02 11:20:00,81.61,81.63,81.56,81.59,46745.0,73.4602,73.4782,73.4152,73.4422,46745.0
2022-03-02 11:25:00,81.59,81.64,81.59,81.64,40055.0,73.4422,73.4872,73.4422,73.4872,40055.0
2022-03-02 11:30:00,81.63,81.65,81.59,81.63,113331.0,73.4782,73.4962,73.4422,73.4782,113331.0
2022-03-02 11:35:00,81.64,81.66,81.61,81.64,30342.0,73.4872,73.5052,73.4602,73.4872,30342.0
2022-03-02 11:40:00,81.64,81.64,81.61,81.64,58493.0,73.4872,73.4872,73.4602,73.4872,58493.0
2022-03-02 11:45:00,81.64,81.66,81.61,81.66,26917.0,73.4872,73.5052,73.4602,73.5052,26917.0
2022-03-02 11:50:00,81.66,81.66,81.64,81.65,68350.0,73.5052,73.5052,73.4872,73.4962,68350.0
2022-03-02 11:55:00,81.65,81.66,81.62,81.65,21068.0,73.4962,73.5052,73.4692,73.4962,21068.0
2022-03-02 12:00:00,81.65,81.65,81.58,81.59,19130.0,73.4962,73.4962,73.4332,73.4422,19130.0
2022-03-02 12:05:00,81.59,81.62,81.58,81.59,48664.0,73.4422,73.4692,73.4332,73.4422,48664.0
2022-03-02 12:10:00,81.61,81.63,81.59,81.62,42082.0,73.4602,73.4782,73.4422,73.4692,42082.0
2022-03-02 12:15:00,81.62,81.63,81.6,81.63,22240.0,73.4692,73.4782,73.4512,73.4782,22240.0
2022-03-02 12:20:00,81.63,81.63,81.6,81.62,25565.0,73.4782,73.4782,73.4512,73.4692,25565.0
2022-03-02 12:25:00,81.61,81.64,81.6,81.63,36477.0,73.4602,73.4872,73.4512,73.4782,36477.0
2022-03-02 12:30:00,81.63,81.64,81.61,81.63,16243.0,73.4782,73.4872,73.4602,73.4782,16243.0
2022-03-02 12:35:00,81.63,81.63,81.6,81.62,12800.0,73.4782,73.4782,73.4512,73.4692,12800.0
2022-03-02 12:40:00,81.62,81.65,81.62,81.62,151047.0,73.4692,73.4962,73.4692,73.4692,151047.0
2022-03-02 12:45:00,81.63,81.64,81.63,81.64,43452.0,73.4782,73.4872,73.4782,73.4872,43452.0
2022-03-02 12:50:00,81.63,81.65,81.62,81.63,48039.0,73.4782,73.4962,73.4692,73.4782,48039.0
2022-03-02 12:55:00,81.63,81.63,81.6,81.62,58188.0,73.4782,73.4782,73.4512,73.4692,58188.0
2022-03-02 13:00:00,81.61,81.64,81.61,81.64,62742.0,73.4602,73.4872,73.4602,73.4872,62742.0
2022-03-02 13:05:00,81.63,81.65,81.62,81.64,29086.0,73.4782,73.4962,73.4692,73.4872,29086.0
2022-03-02 13:10:00,81.64,81.64,81.61,81.62,30440.0,73.4872,73.4872,73.4602,73.4692,30440.0
2022-03-02 13:15:00,81.62,81.62,81.59,81.59,41749.0,73.4692,73.4692,73.4422,73.4422,41749.0
2022-03-02 13:20:00,81.59,81.6,81.58,81.59,55600.0,73.4422,73.4512,73.4332,73.4422,55600.0
2022-03-02 13:25:00,81.59,81.61,81.58,81.61,41752.0,73.4422,73.4602,73.4332,73.4602,41752.0
2022-03-02 13:30:00,81.6,81.61,81.59,81.6,190538.0,73.4512,73.4602,73.4422,73.4512,190538.0
2022-03-02 13:35:00,81.61,81.62,81.59,81.59,115806.0,73.4602,73.4692,73.4422,73.4422,115806.0
2022-03-02 13:40:00,81.59,81.61,81.59,81.59,62577.0,73.4422,73.4602,73.4422,73.4422,62577.0
2022-03-02 13:45:00,81.59,81.6,81.54,81.55,58710.0,73.4422,73.4512,73.3971,73.4062,58710.0
2022-03-02 13:50:00,81.54,81.55,81.52,81.52,56430.0,73.3971,73.4062,73.3791,73.3791,56430.0
2022-03-02 13:55:00,81.52,81.52,81.51,81.51,38747.0,73.3791,73.3791,73.3701,73.3701,38747.0
2022-03-02 14:00:00,81.52,81.53,81.51,81.53,43637.0,73.3791,73.3881,73.3701,73.3881,43637.0
2022-03-02 14:05:00,81.52,81.52,81.49,81.49,27502.0,73.3791,73.3791,73.3521,73.3521,27502.0
2022-03-02 14:10:00,81.5,81.52,81.49,81.51,43295.0,73.3611,73.3791,73.3521,73.3701,43295.0
2022-03-02 14:15:00,81.51,81.52,81.48,81.5,421126.0,73.3701,73.3791,73.3431,73.3611,421126.0
2022-03-02 14:20:00,81.5,81.53,81.49,81.52,170374.0,73.3611,73.3881,73.3521,73.3791,170374.0
2022-03-02 14:25:00,81.52,81.53,81.51,81.53,95587.0,73.3791,73.3881,73.3701,73.3881,95587.0
2022-03-02 14:30:00,81.52,81.53,81.5,81.52,43356.0,73.3791,73.3881,73.3611,73.3791,43356.0
2022-03-02 14:35:00,81.52,81.53,81.51,81.52,62664.0,73.3791,73.3881,73.3701,73.3791,62664.0
2022-03-02 14:40:00,81.51,81.52,81.5,81.5,43026.0,73.3701,73.3791,73.3611,73.3611,43026.0
2022-03-02 14:45:00,81.51,81.52,81.48,81.48,37929.0,73.3701,73.3791,73.3431,73.3431,37929.0
2022-03-02 14:50:00,81.48,81.5,81.47,81.48,32793.0,73.3431,73.3611,73.3341,73.3431,32793.0
2022-03-02 14:55:00,81.49,81.51,81.46,81.48,100252.0,73.3521,73.3701,73.3251,73.3431,100252.0
2022-03-02 15:00:00,81.49,81.51,81.48,81.48,84756.0,73.3521,73.3701,73.3431,73.3431,84756.0
2022-03-02 15:05:00,81.48,81.5,81.48,81.5,45036.0,73.3431,73.3611,73.3431,73.3611,45036.0
2022-03-02 15:10:00,81.5,81.53,81.49,81.52,83451.0,73.3611,73.3881,73.3521,73.3791,83451.0
2022-03-02 15:15:00,81.52,81.52,81.49,81.5,95240.0,73.3791,73.3791,73.3521,73.3611,95240.0
2022-03-02 15:20:00,81.5,81.51,81.47,81.48,27201.0,73.3611,73.3701,73.3341,73.3431,27201.0
2022-03-02 15:25:00,81.48,81.49,81.47,81.48,108689.0,73.3431,73.3521,73.3341,73.3431,108689.0
2022-03-02 15:30:00,81.47,81.47,81.4,81.43,178147.0,73.3341,73.3341,73.2711,73.2981,178147.0
2022-03-02 15:35:00,81.42,81.43,81.39,81.4,159391.0,73.2891,73.2981,73.2621,73.2711,159391.0
2022-03-02 15:40:00,81.4,81.4,81.32,81.33,160017.0,73.2711,73.2711,73.1991,73.2081,160017.0
2022-03-02 15:45:00,81.33,81.35,81.3,81.31,192846.0,73.2081,73.2261,73.1811,73.1901,192846.0
2022-03-02 15:50:00,81.31,81.34,81.31,81.33,115500.0,73.1901,73.2171,73.1901,73.2081,115500.0
2022-03-02 15:55:00,81.33,81.34,81.23,81.23,348413.0,73.2081,73.2171,73.1181,73.1181,348413.0
2022-03-03 09:30:00,81.47,81.49,81.42,81.44,293702.0,73.3341,73.3521,73.2891,73.3071,293702.0
2022-03-03 09:35:00,81.44,81.45,81.42,81.45,173185.0,73.3071,73.3161,73.2891,73.3161,173185.0
2022-03-03 09:40:00,81.44,81.44,81.35,81.36,143666.0,73.3071,73.3071,73.2261,73.2351,143666.0
2022-03-03 09:45:00,81.36,81.4,81.35,81.4,83576.0,73.2351,73.2711,73.2261,73.2711,83576.0
2022-03-03 09:50:00,81.39,81.41,81.36,81.39,149206.0,73.2621,73.2801,73.2351,73.2621,149206.0
2022-03-03 09:55:00,81.39,81.4,81.35,81.37,124574.0,73.2621,73.2711,73.2261,73.2441,124574.0
2022-03-03 10:00:00,81.37,81.45,81.36,81.45,143162.0,73.2441,73.3161,73.2351,73.3161,143162.0
2022-03-03 10:05:00,81.44,81.46,81.43,81.46,43692.0,73.3071,73.3251,73.2981,73.3251,43692.0
2022-03-03 10:10:00,81.45,81.47,81.43,81.46,124834.0,73.3161,73.3341,73.2981,73.3251,124834.0
2022-03-03 10:15:00,81.47,81.47,81.41,81.42,78516.0,73.3341,73.3341,73.2801,73.2891,78516.0
2022-03-03 10:20:00,81.42,81.46,81.41,81.45,60678.0,73.2891,73.3251,73.2801,73.3161,60678.0
2022-03-03 10:25:00,81.45,81.46,81.42,81.43,109977.0,73.3161,73.3251,73.2891,73.2981,109977.0
2022-03-03 10:30:00,81.43,81.46,81.39,81.45,174955.0,73.2981,73.3251,73.2621,73.3161,174955.0
2022-03-03 10:35:00,81.46,81.47,81.44,81.45,48091.0,73.3251,73.3341,73.3071,73.3161,48091.0
2022-03-03 10:40:00,81.45,81.46,81.42,81.45,154960.0,73.3161,73.3251,73.2891,73.3161,154960.0
2022-03-03 10:45:00,81.44,81.47,81.42,81.43,69568.0,73.3071,73.3341,73.2891,73.2981,69568.0
2022-03-03 10:50:00,81.42,81.44,81.4,81.42,84416.0,73.2891,73.3071,73.2711,73.2891,84416.0
2022-03-03 10:55:00,81.41,81.44,81.4,81.43,56718.0,73.2801,73.3071,73.2711,73.2981,56718.0
2022-03-03 11:00:00,81.42,81.47,81.42,81.45,66882.0,73.2891,73.3341,73.2891,73.3161,66882.0
2022-03-03 11:05:00,81.45,81.54,81.45,81.53,57876.0,73.3161,73.3971,73.3161,73.3881,57876.0
2022-03-03 11:10:00,81.53,81.56,81.51,81.55,67731.0,73.3881,73.4152,73.3701,73.4062,67731.0
2022-03-03 11:15:00,81.56,81.6,81.54,81.54,38800.0,73.4152,73.4512,73.3971,73.3971,38800.0
2022-03-03 11:20:00,81.55,81.57,81.53,81.57,86998.0,73.4062,73.4242,73.3881,73.4242,86998.0
2022-03-03 11:25:00,81.57,81.58,81.55,81.56,41410.0,73.4242,73.4332,73.4062,73.4152,41410.0
2022-03-03 11:30:00,81.56,81.6,81.55,81.59,165586.0,73.4152,73.4512,73.4062,73.4422,165586.0
2022-03-03 11:35:00,81.58,81.63,81.58,81.62,63566.0,73.4332,73.4782,73.4332,73.4692,63566.0
2022-03-03 11:40:00,81.61,81.62,81.56,81.58,100268.0,73.4602,73.4692,73.4152,73.4332,100268.0
2022-03-03 11:45:00,81.57,81.6,81.56,81.58,95704.0,73.4242,73.4512,73.4152,73.4332,95704.0
2022-03-03 11:50:00,81.58,81.62,81.57,81.62,68716.0,73.4332,73.4692,73.4242,73.4692,68716.0
2022-03-03 11:55:00,81.62,81.62,81.57,81.58,165525.0,73.4692,73.4692,73.4242,73.4332,165525.0
2022-03-03 12:00:00,81.57,81.59,81.55,81.56,39846.0,73.4242,73.4422,73.4062,73.4152,39846.0
2022-03-03 12:05:00,81.56,81.56,81.54,81.54,109912.0,73.4152,73.4152,73.3971,73.3971,109912.0
2022-03-03 12:10:00,81.54,81.56,81.52,81.53,88445.0,73.3971,73.4152,73.3791,73.3881,88445.0
2022-03-03 12:15:00,81.53,81.56,81.52,81.55,47775.0,73.3881,73.4152,73.3791,73.4062,47775.0
2022-03-03 12:20:00,81.55,81.55,81.52,81.53,70322.0,73.4062,73.4062,73.3791,73.3881,70322.0
2022-03-03 12:25:00,81.53,81.55,81.52,81.53,95466.0,73.3881,73.4062,73.3791,73.3881,95466.0
2022-03-03 12:30:00,81.54,81.54,81.45,81.49,128588.0,73.3971,73.3971,73.3161,73.3521,128588.0
2022-03-03 12:35:00,81.49,81.54,81.47,81.52,59014.0,73.3521,73.3971,73.3341,73.3791,59014.0
2022-03-03 12:40:00,81.53,81.53,81.48,81.48,37533.0,73.3881,73.3881,73.3431,73.3431,37533.0
2022-03-03 12:45:00,81.48,81.5,81.47,81.49,99674.0,73.3431,73.3611,73.3341,73.3521,99674.0
2022-03-03 12:50:00,81.5,81.5,81.47,81.48,23113.0,73.3611,73.3611,73.3341,73.3431,23113.0
2022-03-03 12:55:00,81.48,81.49,81.46,81.49,122570.0,73.3431,73.3521,73.3251,73.3521,122570.0
2022-03-03 13:00:00,81.48,81.52,81.48,81.52,38169.0,73.3431,73.3791,73.3431,73.3791,38169.0
2022-03-03 13:05:00,81.52,81.53,81.5,81.53,47701.0,73.3791,73.3881,73.3611,73.3881,47701.0
2022-03-03 13:10:00,81.53,81.53,81.5,81.51,45052.0,73.3881,73.3881,73.3611,73.3701,45052.0
2022-03-03 13:15:00,81.52,81.52,81.49,81.51,134486.0,73.3791,73.3791,73.3521,73.3701,134486.0
2022-03-03 13:20:00,81.52,81.52,81.5,81.5,25471.0,73.3791,73.3791,73.3611,73.3611,25471.0
2022-03-03 13:25:00,81.51,81.51,81.48,81.49,36006.0,73.3701,73.3701,73.3431,73.3521,36006.0
2022-03-03 13:30:00,81.48,81.53,81.48,81.52,115456.0,73.3431,73.3881,73.3431,73.3791,115456.0
2022-03-03 13:35:00,81.52,81.53,81.51,81.51,72372.0,73.3791,73.3881,73.3701,73.3701,72372.0
2022-03-03 13:40:00,81.51,81.52,81.5,81.52,62476.0,73.3701,73.3791,73.3611,73.3791,62476.0
2022-03-03 13:45:00,81.52,81.53,81.51,81.51,605614.0,73.3791,73.3881,73.3701,73.3701,605614.0
2022-03-03 13:50:00,81.52,81.52,81.5,81.51,58012.0,73.3791,73.3791,73.3611,73.3701,58012.0
2022-03-03 13:55:00,81.51,81.52,81.5,81.51,293094.0,73.3701,73.3791,73.3611,73.3701,293094.0
2022-03-03 14:00:00,81.51,81.53,81.5,81.53,628673.0,73.3701,73.3881,73.3611,73.3881,628673.0
2022-03-03 14:05:00,81.53,81.53,81.5,81.5,59162.0,73.3881,73.3881,73.3611,73.3611,59162.0
2022-03-03 14:10:00,81.5,81.51,81.46,81.48,53991.0,73.3611,73.3701,73.3251,73.3431,53991.0
2022-03-03 14:15:00,81.47,81.5,81.47,81.48,111873.0,73.3341,73.3611,73.3341,73.3431,111873.0
2022-03-03 14:20:00,81.48,81.5,81.46,81.48,100432.0,73.3431,73.3611,73.3251,73.3431,100432.0
2022-03-03 14:25:00,81.48,81.53,81.48,81.51,86075.0,73.3431,73.3881,73.3431,73.3701,86075.0
2022-03-03 14:30:00,81.52,81.53,81.5,81.51,119375.0,73.3791,73.3881,73.3611,73.3701,119375.0
2022-03-03 14:35:00,81.51,81.53,81.51,81.53,60565.0,73.3701,73.3881,73.3701,73.3881,60565.0
2022-03-03 14:40:00,81.53,81.55,81.52,81.54,145460.0,73.3881,73.4062,73.3791,73.3971,145460.0
2022-03-03 14:45:00,81.54,81.55,81.52,81.54,24311.0,73.3971,73.4062,73.3791,73.3971,24311.0
2022-03-03 14:50:00,81.54,81.55,81.53,81.53,266057.0,73.3971,73.4062,73.3881,73.3881,266057.0
2022-03-03 14:55:00,81.54,81.57,81.53,81.56,153351.0,73.3971,73.4242,73.3881,73.4152,153351.0
2022-03-03 15:00:00,81.56,81.58,81.55,81.56,98549.0,73.4152,73.4332,73.4062,73.4152,98549.0
2022-03-03 15:05:00,81.56,81.56,81.53,81.54,47380.0,73.4152,73.4152,73.3881,73.3971,47380.0
2022-03-03 15:10:00,81.54,81.55,81.53,81.53,36037.0,73.3971,73.4062,73.3881,73.3881,36037.0
2022-03-03 15:15:00,81.54,81.56,81.52,81.55,57569.0,73.3971,73.4152,73.3791,73.4062,57569.0
2022-03-03 15:20:00,81.55,81.56,81.53,81.53,82293.0,73.4062,73.4152,73.3881,73.3881,82293.0
2022-03-03 15:25:00,81.53,81.54,81.51,81.52,121431.0,73.3881,73.3971,73.3701,73.3791,121431.0
2022-03-03 15:30:00,81.52,81.54,81.51,81.53,133556.0,73.3791,73.3971,73.3701,73.3881,133556.0
2022-03-03 15:35:00,81.53,81.56,81.52,81.54,70049.0,73.3881,73.4152,73.3791,73.3971,70049.0
2022-03-03 15:40:00,81.55,81.56,81.54,81.55,44109.0,73.4062,73.4152,73.3971,73.4062,44109.0
2022-03-03 15:45:00,81.55,81.56,81.52,81.53,53949.0,73.4062,73.4152,73.3791,73.3881,53949.0
2022-03-03 15:50:00,81.53,81.54,81.52,81.54,94977.0,73.3881,73.3971,73.3791,73.3971,94977.0
2022-03-03 15:55:00,81.54,81.55,81.53,81.54,1638343.0,73.3971,73.4062,73.3881,73.3971,1638343.0
2022-03-04 09:30:00,81.89,81.93,81.88,81.93,249645.0,73.7122,73.7482,73.7032,73.7482,249645.0
2022-03-04 09:35:00,81.92,81.96,81.92,81.94,134293.0,73.7392,73.7752,73.7392,73.7572,134293.0
2022-03-04 09:40:00,81.94,81.97,81.94,81.96,193955.0,73.7572,73.7842,73.7572,73.7752,193955.0
2022-03-04 09:45:00,81.95,81.97,81.94,81.95,179307.0,73.7662,73.7842,73.7572,73.7662,179307.0
2022-03-04 09:50:00,81.95,81.96,81.93,81.96,58301.0,73.7662,73.7752,73.7482,73.7752,58301.0
2022-03-04 09:55:00,81.95,81.96,81.93,81.95,46298.0,73.7662,73.7752,73.7482,73.7662,46298.0
2022-03-04 10:00:00,81.95,81.95,81.92,81.93,242714.0,73.7662,73.7662,73.7392,73.7482,242714.0
2022-03-04 10:05:00,81.93,81.93,81.88,81.91,68632.0,73.7482,73.7482,73.7032,73.7302,68632.0
2022-03-04 10:10:00,81.91,81.93,81.9,81.92,73512.0,73.7302,73.7482,73.7212,73.7392,73512.0
2022-03-04 10:15:00,81.93,81.93,81.87,81.87,388358.0,73.7482,73.7482,73.6942,73.6942,388358.0
2022-03-04 10:20:00,81.88,81.89,81.87,81.88,128691.0,73.7032,73.7122,73.6942,73.7032,128691.0
2022-03-04 10:25:00,81.88,81.94,81.87,81.94,80268.0,73.7032,73.7572,73.6942,73.7572,80268.0
2022-03-04 10:30:00,81.94,82.0,81.93,81.99,36957.0,73.7572,73.8112,73.7482,73.8022,36957.0
2022-03-04 10:35:00,82.0,82.0,81.97,81.98,123275.0,73.8112,73.8112,73.7842,73.7932,123275.0
2022-03-04 10:40:00,81.98,82.0,81.96,81.98,101050.0,73.7932,73.8112,73.7752,73.7932,101050.0
2022-03-04 10:45:00,81.98,81.98,81.95,81.97,51192.0,73.7932,73.7932,73.7662,73.7842,51192.0
2022-03-04 10:50:00,81.97,81.99,81.95,81.99,92757.0,73.7842,73.8022,73.7662,73.8022,92757.0
2022-03-04 10:55:00,81.98,82.01,81.98,82.0,97122.0,73.7932,73.8202,73.7932,73.8112,97122.0
2022-03-04 11:00:00,82.0,82.01,81.98,82.0,522746.0,73.8112,73.8202,73.7932,73.8112,522746.0
2022-03-04 11:05:00,82.0,82.02,81.99,82.0,212274.0,73.8112,73.8292,73.8022,73.8112,212274.0
2022-03-04 11:10:00,82.0,82.0,81.96,81.97,135459.0,73.8112,73.8112,73.7752,73.7842,135459.0
2022-03-04 11:15:00,81.98,82.0,81.97,81.99,61783.0,73.7932,73.8112,73.7842,73.8022,61783.0
2022-03-04 11:20:00,81.99,82.0,81.97,81.98,80489.0,73.8022,73.8112,73.7842,73.7932,80489.0
2022-03-04 11:25:00,81.98,82.01,81.97,82.01,87087.0,73.7932,73.8202,73.7842,73.8202,87087.0
2022-03-04 11:30:00,82.01,82.02,82.0,82.02,53038.0,73.8202,73.8292,73.8112,73.8292,53038.0
2022-03-04 11:35:00,82.02,82.02,82.0,82.01,62704.0,73.8292,73.8292,73.8112,73.8202,62704.0
2022-03-04 11:40:00,82.01,82.01,81.99,82.0,94586.0,73.8202,73.8202,73.8022,73.8112,94586.0
2022-03-04 11:45:00,82.0,82.02,81.99,82.02,90248.0,73.8112,73.8292,73.8022,73.8292,90248.0
2022-03-04 11:50:00,82.02,82.02,81.98,82.01,92645.0,73.8292,73.8292,73.7932,73.8202,92645.0
2022-03-04 11:55:00,82.01,82.02,82.0,82.0,64719.0,73.8202,73.8292,73.8112,73.8112,64719.0
2022-03-04 12:00:00,82.0,82.01,81.94,81.95,60037.0,73.8112,73.8202,73.7572,73.7662,60037.0
2022-03-04 12:05:00,81.95,81.96,81.93,81.94,63186.0,73.7662,73.7752,73.7482,73.7572,63186.0
2022-03-04 12:10:00,81.94,81.98,81.93,81.95,138720.0,73.7572,73.7932,73.7482,73.7662,138720.0
2022-03-04 12:15:00,81.95,81.96,81.89,81.92,177809.0,73.7662,73.7752,73.7122,73.7392,177809.0
2022-03-04 12:20:00,81.92,81.93,81.88,81.89,119537.0,73.7392,73.7482,73.7032,73.7122,119537.0
2022-03-04 12:25:00,81.9,81.91,81.87,81.88,44567.0,73.7212,73.7302,73.6942,73.7032,44567.0
2022-03-04 12:30:00,81.89,81.92,81.87,81.92,26895.0,73.7122,73.7392,73.6942,73.7392,26895.0
2022-03-04 12:35:00,81.92,81.92,81.89,81.9,29987.0,73.7392,73.7392,73.7122,73.7212,29987.0
2022-03-04 12:40:00,81.89,81.91,81.87,81.88,24636.0,73.7122,73.7302,73.6942,73.7032,24636.0
2022-03-04 12:45:00,81.88,81.88,81.85,81.86,53993.0,73.7032,73.7032,73.6762,73.6852,53993.0
2022-03-04 12:50:00,81.86,81.86,81.82,81.83,52274.0,73.6852,73.6852,73.6492,73.6582,52274.0
2022-03-04 12:55:00,81.82,81.84,81.82,81.83,20342.0,73.6492,73.6672,73.6492,73.6582,20342.0
2022-03-04 13:00:00,81.84,81.85,81.82,81.85,51205.0,73.6672,73.6762,73.6492,73.6762,51205.0
2022-03-04 13:05:00,81.85,81.85,81.77,81.78,105545.0,73.6762,73.6762,73.6042,73.6132,105545.0
2022-03-04 13:10:00,81.79,81.81,81.77,81.79,58452.0,73.6222,73.6402,73.6042,73.6222,58452.0
2022-03-04 13:15:00,81.79,81.84,81.78,81.83,45392.0,73.6222,73.6672,73.6132,73.6582,45392.0
2022-03-04 13:20:00,81.83,81.86,81.82,81.85,83557.0,73.6582,73.6852,73.6492,73.6762,83557.0
2022-03-04 13:25:00,81.85,81.86,81.82,81.83,79108.0,73.6762,73.6852,73.6492,73.6582,79108.0
2022-03-04 13:30:00,81.82,81.86,81.82,81.85,59702.0,73.6492,73.6852,73.6492,73.6762,59702.0
2022-03-04 13:35:00,81.84,81.86,81.83,81.84,39397.0,73.6672,73.6852,73.6582,73.6672,39397.0
2022-03-04 13:40:00,81.84,81.87,81.84,81.87,124360.0,73.6672,73.6942,73.6672,73.6942,124360.0
2022-03-04 13:45:00,81.87,81.87,81.85,81.87,34309.0,73.6942,73.6942,73.6762,73.6942,34309.0
2022-03-04 13:50:00,81.86,81.86,81.84,81.84,36106.0,73.6852,73.6852,73.6672,73.6672,36106.0
2022-03-04 13:55:00,81.84,81.88,81.84,81.87,46126.0,73.6672,73.7032,73.6672,73.6942,46126.0
2022-03-04 14:00:00,81.87,81.88,81.85,81.86,37426.0,73.6942,73.7032,73.6762,73.6852,37426.0
2022-03-04 14:05:00,81.86,81.87,81.85,81.85,50514.0,73.6852,73.6942,73.6762,73.6762,50514.0
2022-03-04 14:10:00,81.85,81.87,81.84,81.85,38359.0,73.6762,73.6942,73.6672,73.6762,38359.0
2022-03-04 14:15:00,81.86,81.86,81.85,81.86,149969.0,73.6852,73.6852,73.6762,73.6852,149969.0
2022-03-04 14:20:00,81.86,81.87,81.84,81.84,53014.0,73.6852,73.6942,73.6672,73.6672,53014.0
2022-03-04 14:25:00,81.84,81.85,81.82,81.83,46836.0,73.6672,73.6762,73.6492,73.6582,46836.0
2022-03-04 14:30:00,81.83,81.86,81.83,81.84,55439.0,73.6582,73.6852,73.6582,73.6672,55439.0
2022-03-04 14:35:00,81.84,81.85,81.83,81.84,49659.0,73.6672,73.6762,73.6582,73.6672,49659.0
2022-03-04 14:40:00,81.84,81.89,81.84,81.88,131803.0,73.6672,73.7122,73.6672,73.7032,131803.0
2022-03-04 14:45:00,81.89,81.89,81.86,81.87,69296.0,73.7122,73.7122,73.6852,73.6942,69296.0
2022-03-04 14:50:00,81.88,81.88,81.82,81.83,107082.0,73.7032,73.7032,73.6492,73.6582,107082.0
2022-03-04 14:55:00,81.83,81.86,81.8,81.85,145849.0,73.6582,73.6852,73.6312,73.6762,145849.0
2022-03-04 15:00:00,81.85,81.87,81.83,81.84,159369.0,73.6762,73.6942,73.6582,73.6672,159369.0
2022-03-04 15:05:00,81.84,81.85,81.82,81.82,79927.0,73.6672,73.6762,73.6492,73.6492,79927.0
2022-03-04 15:10:00,81.82,81.83,81.8,81.83,96356.0,73.6492,73.6582,73.6312,73.6582,96356.0
2022-03-04 15:15:00,81.83,81.84,81.78,81.8,63613.0,73.6582,73.6672,73.6132,73.6312,63613.0
2022-03-04 15:20:00,81.8,81.82,81.79,81.8,41463.0,73.6312,73.6492,73.6222,73.6312,41463.0
2022-03-04 15:25:00,81.8,81.81,81.79,81.81,120833.0,73.6312,73.6402,73.6222,73.6402,120833.0
2022-03-04 15:30:00,81.81,81.84,81.8,81.83,129750.0,73.6402,73.6672,73.6312,73.6582,129750.0
2022-03-04 15:35:00,81.82,81.85,81.81,81.83,141590.0,73.6492,73.6762,73.6402,73.6582,141590.0
2022-03-04 15:40:00,81.84,81.85,81.81,81.84,39932.0,73.6672,73.6762,73.6402,73.6672,39932.0
2022-03-04 15:45:00,81.84,81.88,81.84,81.85,83353.0,73.6672,73.7032,73.6672,73.6762,83353.0
2022-03-04 15:50:00,81.85,81.86,81.82,81.83,161688.0,73.6762,73.6852,73.6492,73.6582,161688.0
2022-03-04 15:55:00,81.82,81.87,81.81,81.85,290653.0,73.6492,73.6942,73.6402,73.6762,290653.0
2022-03-07 09:30:00,81.53,81.56,81.51,81.55,393094.0,73.3881,73.4152,73.3701,73.4062,393094.0
2022-03-07 09:35:00,81.55,81.58,81.54,81.55,232076.0,73.4062,73.4332,73.3971,73.4062,232076.0
2022-03-07 09:40:00,81.54,81.62,81.54,81.59,66547.0,73.3971,73.4692,73.3971,73.4422,66547.0
2022-03-07 09:45:00,81.59,81.6,81.57,81.6,64032.0,73.4422,73.4512,73.4242,73.4512,64032.0
2022-03-07 09:50:00,81.61,81.62,81.58,81.59,70523.0,73.4602,73.4692,73.4332,73.4422,70523.0
2022-03-07 09:55:00,81.59,81.61,81.58,81.59,42682.0,73.4422,73.4602,73.4332,73.4422,42682.0
2022-03-07 10:00:00,81.6,81.62,81.59,81.6,135282.0,73.4512,73.4692,73.4422,73.4512,135282.0
2022-03-07 10:05:00,81.61,81.63,81.58,81.59,67795.0,73.4602,73.4782,73.4332,73.4422,67795.0
2022-03-07 10:10:00,81.59,81.63,81.58,81.63,42604.0,73.4422,73.4782,73.4332,73.4782,42604.0
2022-03-07 10:15:00,81.63,81.63,81.6,81.62,93993.0,73.4782,73.4782,73.4512,73.4692,93993.0
2022-03-07 10:20:00,81.62,81.69,81.61,81.69,49653.0,73.4692,73.5322,73.4602,73.5322,49653.0
2022-03-07 10:25:00,81.69,81.7,81.63,81.65,42180.0,73.5322,73.5412,73.4782,73.4962,42180.0
2022-03-07 10:30:00,81.65,81.67,81.63,81.65,37291.0,73.4962,73.5142,73.4782,73.4962,37291.0
2022-03-07 10:35:00,81.66,81.66,81.63,81.65,64746.0,73.5052,73.5052,73.4782,73.4962,64746.0
2022-03-07 10:40:00,81.64,81.66,81.64,81.65,127489.0,73.4872,73.5052,73.4872,73.4962,127489.0
2022-03-07 10:45:00,81.65,81.68,81.64,81.67,47230.0,73.4962,73.5232,73.4872,73.5142,47230.0
2022-03-07 10:50:00,81.67,81.7,81.66,81.66,30971.0,73.5142,73.5412,73.5052,73.5052,30971.0
2022-03-07 10:55:00,81.66,81.67,81.61,81.65,87953.0,73.5052,73.5142,73.4602,73.4962,87953.0
2022-03-07 11:00:00,81.64,81.68,81.64,81.65,105005.0,73.4872,73.5232,73.4872,73.4962,105005.0
2022-03-07 11:05:00,81.65,81.66,81.61,81.63,39180.0,73.4962,73.5052,73.4602,73.4782,39180.0
2022-03-07 11:10:00,81.63,81.65,81.62,81.63,44266.0,73.4782,73.4962,73.4692,73.4782,44266.0
2022-03-07 11:15:00,81.63,81.63,81.57,81.61,61038.0,73.4782,73.4782,73.4242,73.4602,61038.0
2022-03-07 11:20:00,81.61,81.61,81.57,81.6,131889.0,73.4602,73.4602,73.4242,73.4512,131889.0
2022-03-07 11:25:00,81.59,81.61,81.54,81.54,75744.0,73.4422,73.4602,73.3971,73.3971,75744.0
2022-03-07 11:30:00,81.55,81.58,81.54,81.58,143118.0,73.4062,73.4332,73.3971,73.4332,143118.0
2022-03-07 11:35:00,81.57,81.59,81.54,81.56,53530.0,73.4242,73.4422,73.3971,73.4152,53530.0
2022-03-07 11:40:00,81.57,81.58,81.56,81.58,64856.0,73.4242,73.4332,73.4152,73.4332,64856.0
2022-03-07 11:45:00,81.58,81.61,81.57,81.59,94123.0,73.4332,73.4602,73.4242,73.4422,94123.0
2022-03-07 11:50:00,81.6,81.62,81.59,81.62,33731.0,73.4512,73.4692,73.4422,73.4692,33731.0
2022-03-07 11:55:00,81.62,81.62,81.59,81.6,25561.0,73.4692,73.4692,73.4422,73.4512,25561.0
2022-03-07 12:00:00,81.61,81.65,81.6,81.64,67717.0,73.4602,73.4962,73.4512,73.4872,67717.0
2022-03-07 12:05:00,81.64,81.66,81.63,81.66,62058.0,73.4872,73.5052,73.4782,73.5052,62058.0
2022-03-07 12:10:00,81.65,81.68,81.65,81.67,146961.0,73.4962,73.5232,73.4962,73.5142,146961.0
2022-03-07 12:15:00,81.67,81.69,81.65,81.66,63488.0,73.5142,73.5322,73.4962,73.5052,63488.0
2022-03-07 12:20:00,81.65,81.67,81.64,81.67,36308.0,73.4962,73.5142,73.4872,73.5142,36308.0
2022-03-07 12:25:00,81.66,81.68,81.66,81.67,24542.0,73.5052,73.5232,73.5052,73.5142,24542.0
2022-03-07 12:30:00,81.67,81.68,81.65,81.67,38900.0,73.5142,73.5232,73.4962,73.5142,38900.0
2022-03-07 12:35:00,81.68,81.71,81.66,81.67,53302.0,73.5232,73.5502,73.5052,73.5142,53302.0
2022-03-07 12:40:00,81.68,81.69,81.66,81.67,42625.0,73.5232,73.5322,73.5052,73.5142,42625.0
2022-03-07 12:45:00,81.67,81.69,81.65,81.67,24872.0,73.5142,73.5322,73.4962,73.5142,24872.0
2022-03-07 12:50:00,81.67,81.68,81.61,81.67,212197.0,73.5142,73.5232,73.4602,73.5142,212197.0
2022-03-07 12:55:00,81.67,81.69,81.63,81.63,25165.0,73.5142,73.5322,73.4782,73.4782,25165.0
2022-03-07 13:00:00,81.63,81.66,81.63,81.65,26025.0,73.4782,73.5052,73.4782,73.4962,26025.0
2022-03-07 13:05:00,81.65,81.68,81.64,81.66,19770.0,73.4962,73.5232,73.4872,73.5052,19770.0
2022-03-07 13:10:00,81.67,81.7,81.66,81.69,41471.0,73.5142,73.5412,73.5052,73.5322,41471.0
2022-03-07 13:15:00,81.68,81.73,81.67,81.73,46809.0,73.5232,73.5682,73.5142,73.5682,46809.0
2022-03-07 13:20:00,81.73,81.73,81.67,81.67,33939.0,73.5682,73.5682,73.5142,73.5142,33939.0
2022-03-07 13:25:00,81.67,81.68,81.65,81.67,30229.0,73.5142,73.5232,73.4962,73.5142,30229.0
2022-03-07 13:30:00,81.67,81.69,81.65,81.67,80472.0,73.5142,73.5322,73.4962,73.5142,80472.0
2022-03-07 13:35:00,81.67,81.68,81.63,81.64,79839.0,73.5142,73.5232,73.4782,73.4872,79839.0
2022-03-07 13:40:00,81.64,81.65,81.61,81.61,53337.0,73.4872,73.4962,73.4602,73.4602,53337.0
2022-03-07 13:45:00,81.61,81.63,81.61,81.62,46457.0,73.4602,73.4782,73.4602,73.4692,46457.0
2022-03-07 13:50:00,81.62,81.64,81.61,81.62,30538.0,73.4692,73.4872,73.4602,73.4692,30538.0
2022-03-07 13:55:00,81.62,81.64,81.62,81.64,117898.0,73.4692,73.4872,73.4692,73.4872,117898.0
2022-03-07 14:00:00,81.63,81.66,81.63,81.63,107088.0,73.4782,73.5052,73.4782,73.4782,107088.0
2022-03-07 14:05:00,81.64,81.64,81.61,81.64,54686.0,73.4872,73.4872,73.4602,73.4872,54686.0
2022-03-07 14:10:00,81.64,81.66,81.63,81.65,60178.0,73.4872,73.5052,73.4782,73.4962,60178.0
2022-03-07 14:15:00,81.65,81.66,81.63,81.64,30613.0,73.4962,73.5052,73.4782,73.4872,30613.0
2022-03-07 14:20:00,81.64,81.65,81.62,81.64,182473.0,73.4872,73.4962,73.4692,73.4872,182473.0
2022-03-07 14:25:00,81.64,81.64,81.6,81.6,46020.0,73.4872,73.4872,73.4512,73.4512,46020.0
2022-03-07 14:30:00,81.61,81.61,81.57,81.58,29438.0,73.4602,73.4602,73.4242,73.4332,29438.0
2022-03-07 14:35:00,81.59,81.59,81.57,81.59,25513.0,73.4422,73.4422,73.4242,73.4422,25513.0
2022-03-07 14:40:00,81.59,81.61,81.57,81.59,130759.0,73.4422,73.4602,73.4242,73.4422,130759.0
2022-03-07 14:45:00,81.6,81.61,81.57,81.58,46323.0,73.4512,73.4602,73.4242,73.4332,46323.0
2022-03-07 14:50:00,81.58,81.63,81.57,81.63,84794.0,73.4332,73.4782,73.4242,73.4782,84794.0
2022-03-07 14:55:00,81.64,81.64,81.58,81.59,32028.0,73.4872,73.4872,73.4332,73.4422,32028.0
2022-03-07 15:00:00,81.59,81.59,81.52,81.52,35483.0,73.4422,73.4422,73.3791,73.3791,35483.0
2022-03-07 15:05:00,81.53,81.53,81.48,81.48,187642.0,73.3881,73.3881,73.3431,73.3431,187642.0
2022-03-07 15:10:00,81.49,81.5,81.45,81.46,42712.0,73.3521,73.3611,73.3161,73.3251,42712.0
2022-03-07 15:15:00,81.46,81.47,81.4,81.43,122818.0,73.3251,73.3341,73.2711,73.2981,122818.0
2022-03-07 15:20:00,81.42,81.44,81.41,81.42,92970.0,73.2891,73.3071,73.2801,73.2891,92970.0
2022-03-07 15:25:00,81.42,81.45,81.41,81.41,76582.0,73.2891,73.3161,73.2801,73.2801,76582.0
2022-03-07 15:30:00,81.42,81.44,81.41,81.42,49963.0,73.2891,73.3071,73.2801,73.2891,49963.0
2022-03-07 15:35:00,81.42,81.46,81.42,81.43,128348.0,73.2891,73.3251,73.2891,73.2981,128348.0
2022-03-07 15:40:00,81.43,81.45,81.41,81.41,73017.0,73.2981,73.3161,73.2801,73.2801,73017.0
2022-03-07 15:45:00,81.41,81.41,81.38,81.4,79459.0,73.2801,73.2801,73.2531,73.2711,79459.0
2022-03-07 15:50:00,81.41,81.5,81.41,81.5,168432.0,73.2801,73.3611,73.2801,73.3611,168432.0
2022-03-07 15:55:00,81.5,81.51,81.38,81.41,286281.0,73.3611,73.3701,73.2531,73.2801,286281.0
2022-03-08 09:30:00,81.05,81.07,81.04,81.06,163915.0,72.9561,72.9741,72.9471,72.9651,163915.0
2022-03-08 09:35:00,81.07,81.08,81.04,81.06,77265.0,72.9741,72.9831,72.9471,72.9651,77265.0
2022-03-08 09:40:00,81.06,81.06,81.04,81.05,42417.0,72.9651,72.9651,72.9471,72.9561,42417.0
2022-03-08 09:45:00,81.04,81.05,81.03,81.04,112502.0,72.9471,72.9561,72.9381,72.9471,112502.0
2022-03-08 09:50:00,81.03,81.04,81.0,81.0,46701.0,72.9381,72.9471,72.9111,72.9111,46701.0
2022-03-08 09:55:00,81.01,81.04,81.0,81.01,140847.0,72.9201,72.9471,72.9111,72.9201,140847.0
2022-03-08 10:00:00,81.02,81.03,81.01,81.03,46755.0,72.9291,72.9381,72.9201,72.9381,46755.0
2022-03-08 10:05:00,81.03,81.04,81.01,81.04,67874.0,72.9381,72.9471,72.9201,72.9471,67874.0
2022-03-08 10:10:00,81.03,81.03,81.0,81.02,119920.0,72.9381,72.9381,72.9111,72.9291,119920.0
2022-03-08 10:15:00,81.02,81.13,81.01,81.09,151973.0,72.9291,73.0281,72.9201,72.9921,151973.0
2022-03-08 10:20:00,81.1,81.12,81.05,81.06,56649.0,73.0011,73.0191,72.9561,72.9651,56649.0
2022-03-08 10:25:00,81.07,81.07,81.02,81.02,51810.0,72.9741,72.9741,72.9291,72.9291,51810.0
2022-03-08 10:30:00,81.02,81.08,81.0,81.05,150127.0,72.9291,72.9831,72.9111,72.9561,150127.0
2022-03-08 10:35:00,81.06,81.07,81.04,81.05,61371.0,72.9651,72.9741,72.9471,72.9561,61371.0
2022-03-08 10:40:00,81.05,81.06,81.03,81.04,86849.0,72.9561,72.9651,72.9381,72.9471,86849.0
2022-03-08 10:45:00,81.04,81.07,81.03,81.07,88588.0,72.9471,72.9741,72.9381,72.9741,88588.0
2022-03-08 10:50:00,81.08,81.08,81.04,81.06,119044.0,72.9831,72.9831,72.9471,72.9651,119044.0
2022-03-08 10:55:00,81.07,81.1,81.05,81.09,101594.0,72.9741,73.0011,72.9561,72.9921,101594.0
2022-03-08 11:00:00,81.09,81.1,81.05,81.06,129379.0,72.9921,73.0011,72.9561,72.9651,129379.0
2022-03-08 11:05:00,81.06,81.06,81.02,81.03,301740.0,72.9651,72.9651,72.9291,72.9381,301740.0
2022-03-08 11:10:00,81.03,81.06,81.02,81.02,104390.0,72.9381,72.9651,72.9291,72.9291,104390.0
2022-03-08 11:15:00,81.02,81.03,81.01,81.02,86190.0,72.9291,72.9381,72.9201,72.9291,86190.0
2022-03-08 11:20:00,81.02,81.02,80.99,81.0,151460.0,72.9291,72.9291,72.9021,72.9111,151460.0
2022-03-08 11:25:00,80.99,81.01,80.98,80.99,73472.0,72.9021,72.9201,72.8931,72.9021,73472.0
2022-03-08 11:30:00,81.0,81.0,80.98,80.98,63621.0,72.9111,72.9111,72.8931,72.8931,63621.0
2022-03-08 11:35:00,80.98,80.99,80.97,80.97,53625.0,72.8931,72.9021,72.8841,72.8841,53625.0
2022-03-08 11:40:00,80.98,81.01,80.97,80.99,191153.0,72.8931,72.9201,72.8841,72.9021,191153.0
2022-03-08 11:45:00,80.98,81.02,80.98,81.02,90840.0,72.8931,72.9291,72.8931,72.9291,90840.0
2022-03-08 11:50:00,81.01,81.02,81.0,81.02,129302.0,72.9201,72.9291,72.9111,72.9291,129302.0
2022-03-08 11:55:00,81.03,81.03,80.99,81.01,46393.0,72.9381,72.9381,72.9021,72.9201,46393.0
2022-03-08 12:00:00,81.0,81.05,80.99,81.03,149455.0,72.9111,72.9561,72.9021,72.9381,149455.0
2022-03-08 12:05:00,81.03,81.06,81.02,81.05,63922.0,72.9381,72.9651,72.9291,72.9561,63922.0
2022-03-08 12:10:00,81.05,81.07,81.03,81.03,127470.0,72.9561,72.9741,72.9381,72.9381,127470.0
2022-03-08 12:15:00,81.03,81.09,81.0,81.0,164303.0,72.9381,72.9921,72.9111,72.9111,164303.0
2022-03-08 12:20:00,81.01,81.03,80.99,81.01,45872.0,72.9201,72.9381,72.9021,72.9201,45872.0
2022-03-08 12:25:00,81.01,81.04,81.0,81.03,67015.0,72.9201,72.9471,72.9111,72.9381,67015.0
2022-03-08 12:30:00,81.03,81.04,81.0,81.02,52791.0,72.9381,72.9471,72.9111,72.9291,52791.0
2022-03-08 12:35:00,81.04,81.05,81.02,81.03,34248.0,72.9471,72.9561,72.9291,72.9381,34248.0
2022-03-08 12:40:00,81.03,81.07,81.03,81.07,32244.0,72.9381,72.9741,72.9381,72.9741,32244.0
2022-03-08 12:45:00,81.07,81.1,81.06,81.07,62453.0,72.9741,73.0011,72.9651,72.9741,62453.0
2022-03-08 12:50:00,81.06,81.1,81.06,81.09,110451.0,72.9651,73.0011,72.9651,72.9921,110451.0
2022-03-08 12:55:00,81.1,81.12,81.08,81.11,95397.0,73.0011,73.0191,72.9831,73.0101,95397.0
2022-03-08 13:00:00,81.11,81.12,81.06,81.06,172674.0,73.0101,73.0191,72.9651,72.9651,172674.0
2022-03-08 13:05:00,81.07,81.11,81.07,81.09,56520.0,72.9741,73.0101,72.9741,72.9921,56520.0
2022-03-08 13:10:00,81.09,81.1,81.05,81.06,38342.0,72.9921,73.0011,72.9561,72.9651,38342.0
2022-03-08 13:15:00,81.06,81.07,81.03,81.03,96060.0,72.9651,72.9741,72.9381,72.9381,96060.0
2022-03-08 13:20:00,81.03,81.07,81.01,81.05,25713.0,72.9381,72.9741,72.9201,72.9561,25713.0
2022-03-08 13:25:00,81.04,81.06,81.02,81.03,114241.0,72.9471,72.9651,72.9291,72.9381,114241.0
2022-03-08 13:30:00,81.04,81.06,81.0,81.01,66107.0,72.9471,72.9651,72.9111,72.9201,66107.0
2022-03-08 13:35:00,81.0,81.03,80.99,81.0,88744.0,72.9111,72.9381,72.9021,72.9111,88744.0
2022-03-08 13:40:00,81.01,81.02,80.99,81.0,596729.0,72.9201,72.9291,72.9021,72.9111,596729.0
2022-03-08 13:45:00,81.0,81.02,80.99,81.01,48212.0,72.9111,72.9291,72.9021,72.9201,48212.0
2022-03-08 13:50:00,81.01,81.03,81.0,81.02,138219.0,72.9201,72.9381,72.9111,72.9291,138219.0
2022-03-08 13:55:00,81.03,81.03,80.99,81.0,91713.0,72.9381,72.9381,72.9021,72.9111,91713.0
2022-03-08 14:00:00,81.01,81.06,81.01,81.03,120227.0,72.9201,72.9651,72.9201,72.9381,120227.0
2022-03-08 14:05:00,81.03,81.03,80.98,80.98,91726.0,72.9381,72.9381,72.8931,72.8931,91726.0
2022-03-08 14:10:00,80.98,81.02,80.98,81.02,82574.0,72.8931,72.9291,72.8931,72.9291,82574.0
2022-03-08 14:15:00,81.02,81.04,81.0,81.03,97706.0,72.9291,72.9471,72.9111,72.9381,97706.0
2022-03-08 14:20:00,81.04,81.05,81.03,81.04,42593.0,72.9471,72.9561,72.9381,72.9471,42593.0
2022-03-08 14:25:00,81.04,81.07,81.03,81.07,129136.0,72.9471,72.9741,72.9381,72.9741,129136.0
2022-03-08 14:30:00,81.08,81.08,81.06,81.06,47661.0,72.9831,72.9831,72.9651,72.9651,47661.0
2022-03-08 14:35:00,81.06,81.07,81.04,81.06,117613.0,72.9651,72.9741,72.9471,72.9651,117613.0
2022-03-08 14:40:00,81.05,81.07,81.05,81.06,128958.0,72.9561,72.9741,72.9561,72.9651,128958.0
2022-03-08 14:45:00,81.06,81.08,81.04,81.08,214362.0,72.9651,72.9831,72.9471,72.9831,214362.0
2022-03-08 14:50:00,81.08,81.1,81.06,81.06,63953.0,72.9831,73.0011,72.9651,72.9651,63953.0
2022-03-08 14:55:00,81.06,81.07,81.02,81.03,173138.0,72.9651,72.9741,72.9291,72.9381,173138.0
2022-03-08 15:00:00,81.04,81.06,81.02,81.03,102185.0,72.9471,72.9651,72.9291,72.9381,102185.0
2022-03-08 15:05:00,81.03,81.05,81.03,81.04,122991.0,72.9381,72.9561,72.9381,72.9471,122991.0
2022-03-08 15:10:00,81.04,81.06,81.04,81.06,88937.0,72.9471,72.9651,72.9471,72.9651,88937.0
2022-03-08 15:15:00,81.06,81.08,81.05,81.06,80118.0,72.9651,72.9831,72.9561,72.9651,80118.0
2022-03-08 15:20:00,81.06,81.08,81.05,81.06,27037.0,72.9651,72.9831,72.9561,72.9651,27037.0
2022-03-08 15:25:00,81.06,81.07,81.05,81.05,49719.0,72.9651,72.9741,72.9561,72.9561,49719.0
2022-03-08 15:30:00,81.06,81.07,81.05,81.06,56738.0,72.9651,72.9741,72.9561,72.9651,56738.0
2022-03-08 15:35:00,81.06,81.06,81.03,81.04,122200.0,72.9651,72.9651,72.9381,72.9471,122200.0
2022-03-08 15:40:00,81.04,81.08,81.03,81.08,125450.0,72.9471,72.9831,72.9381,72.9831,125450.0
2022-03-08 15:45:00,81.08,81.09,81.06,81.07,42613.0,72.9831,72.9921,72.9651,72.9741,42613.0
2022-03-08 15:50:00,81.06,81.07,81.05,81.06,129279.0,72.9651,72.9741,72.9561,72.9651,129279.0
2022-03-08 15:55:00,81.06,81.09,81.03,81.04,377941.0,72.9651,72.9921,72.9381,72.9471,377941.0
2022-03-09 09:30:00,80.9,80.94,80.88,80.93,233817.0,72.8211,72.8571,72.8031,72.8481,233817.0
2022-03-09 09:35:00,80.93,80.96,80.92,80.92,43852.0,72.8481,72.8751,72.8391,72.8391,43852.0
2022-03-09 09:40:00,80.92,80.94,80.91,80.92,58965.0,72.8391,72.8571,72.8301,72.8391,58965.0
2022-03-09 09:45:00,80.92,80.93,80.91,80.92,18231.0,72.8391,72.8481,72.8301,72.8391,18231.0
2022-03-09 09:50:00,80.92,80.93,80.89,80.89,39995.0,72.8391,72.8481,72.8121,72.8121,39995.0
2022-03-09 09:55:00,80.89,80.91,80.89,80.89,24964.0,72.8121,72.8301,72.8121,72.8121,24964.0
2022-03-09 10:00:00,80.89,80.91,80.89,80.91,60263.0,72.8121,72.8301,72.8121,72.8301,60263.0
2022-03-09 10:05:00,80.91,80.92,80.9,80.92,59810.0,72.8301,72.8391,72.8211,72.8391,59810.0
2022-03-09 10:10:00,80.91,80.92,80.89,80.92,102470.0,72.8301,72.8391,72.8121,72.8391,102470.0
2022-03-09 10:15:00,80.91,80.92,80.89,80.92,73472.0,72.8301,72.8391,72.8121,72.8391,73472.0
2022-03-09 10:20:00,80.92,80.94,80.91,80.92,48488.0,72.8391,72.8571,72.8301,72.8391,48488.0
2022-03-09 10:25:00,80.92,80.95,80.91,80.92,80361.0,72.8391,72.8661,72.8301,72.8391,80361.0
2022-03-09 10:30:00,80.92,80.93,80.91,80.92,48675.0,72.8391,72.8481,72.8301,72.8391,48675.0
2022-03-09 10:35:00,80.91,80.92,80.9,80.91,36535.0,72.8301,72.8391,72.8211,72.8301,36535.0
2022-03-09 10:40:00,80.91,80.92,80.89,80.91,79071.0,72.8301,72.8391,72.8121,72.8301,79071.0
2022-03-09 10:45:00,80.91,80.91,80.88,80.88,27304.0,72.8301,72.8301,72.8031,72.8031,27304.0
2022-03-09 10:50:00,80.88,80.88,80.87,80.87,36898.0,72.8031,72.8031,72.7941,72.7941,36898.0
2022-03-09 10:55:00,80.87,80.87,80.85,80.87,60211.0,72.7941,72.7941,72.7761,72.7941,60211.0
2022-03-09 11:00:00,80.86,80.89,80.85,80.88,70526.0,72.7851,72.8121,72.7761,72.8031,70526.0
2022-03-09 11:05:00,80.88,80.89,80.86,80.88,40902.0,72.8031,72.8121,72.7851,72.8031,40902.0
2022-03-09 11:10:00,80.88,80.89,80.87,80.88,47689.0,72.8031,72.8121,72.7941,72.8031,47689.0
2022-03-09 11:15:00,80.88,80.89,80.87,80.87,76187.0,72.8031,72.8121,72.7941,72.7941,76187.0
2022-03-09 11:20:00,80.88,80.89,80.87,80.88,44161.0,72.8031,72.8121,72.7941,72.8031,44161.0
2022-03-09 11:25:00,80.88,80.89,80.86,80.87,37139.0,72.8031,72.8121,72.7851,72.7941,37139.0
2022-03-09 11:30:00,80.87,80.88,80.86,80.87,45181.0,72.7941,72.8031,72.7851,72.7941,45181.0
2022-03-09 11:35:00,80.87,80.88,80.86,80.87,42390.0,72.7941,72.8031,72.7851,72.7941,42390.0
2022-03-09 11:40:00,80.87,80.88,80.86,80.88,29113.0,72.7941,72.8031,72.7851,72.8031,29113.0
2022-03-09 11:45:00,80.88,80.89,80.86,80.86,51627.0,72.8031,72.8121,72.7851,72.7851,51627.0
2022-03-09 11:50:00,80.86,80.88,80.86,80.88,43745.0,72.7851,72.8031,72.7851,72.8031,43745.0
2022-03-09 11:55:00,80.88,80.89,80.87,80.89,23296.0,72.8031,72.8121,72.7941,72.8121,23296.0
2022-03-09 12:00:00,80.89,80.9,80.87,80.9,89753.0,72.8121,72.8211,72.7941,72.8211,89753.0
2022-03-09 12:05:00,80.9,80.9,80.88,80.89,96485.0,72.8211,72.8211,72.8031,72.8121,96485.0
2022-03-09 12:10:00,80.9,80.91,80.88,80.91,63269.0,72.8211,72.8301,72.8031,72.8301,63269.0
2022-03-09 12:15:00,80.91,80.91,80.89,80.91,56498.0,72.8301,72.8301,72.8121,72.8301,56498.0
2022-03-09 12:20:00,80.91,80.92,80.9,80.92,40569.0,72.8301,72.8391,72.8211,72.8391,40569.0
2022-03-09 12:25:00,80.91,80.94,80.91,80.92,86633.0,72.8301,72.8571,72.8301,72.8391,86633.0
2022-03-09 12:30:00,80.92,80.95,80.92,80.95,27256.0,72.8391,72.8661,72.8391,72.8661,27256.0
2022-03-09 12:35:00,80.95,80.99,80.95,80.98,56923.0,72.8661,72.9021,72.8661,72.8931,56923.0
2022-03-09 12:40:00,80.98,81.0,80.96,80.98,96041.0,72.8931,72.9111,72.8751,72.8931,96041.0
2022-03-09 12:45:00,80.98,80.99,80.97,80.98,48274.0,72.8931,72.9021,72.8841,72.8931,48274.0
2022-03-09 12:50:00,80.98,80.98,80.94,80.94,18440.0,72.8931,72.8931,72.8571,72.8571,18440.0
2022-03-09 12:55:00,80.94,80.94,80.92,80.92,19156.0,72.8571,72.8571,72.8391,72.8391,19156.0
2022-03-09 13:00:00,80.93,80.95,80.88,80.92,232490.0,72.8481,72.8661,72.8031,72.8391,232490.0
2022-03-09 13:05:00,80.93,80.94,80.91,80.93,31143.0,72.8481,72.8571,72.8301,72.8481,31143.0
2022-03-09 13:10:00,80.92,80.93,80.9,80.92,19601.0,72.8391,72.8481,72.8211,72.8391,19601.0
2022-03-09 13:15:00,80.92,80.93,80.89,80.93,54318.0,72.8391,72.8481,72.8121,72.8481,54318.0
2022-03-09 13:20:00,80.92,80.93,80.87,80.88,41449.0,72.8391,72.8481,72.7941,72.8031,41449.0
2022-03-09 13:25:00,80.89,80.91,80.89,80.89,30177.0,72.8121,72.8301,72.8121,72.8121,30177.0
2022-03-09 13:30:00,80.9,80.91,80.88,80.91,61182.0,72.8211,72.8301,72.8031,72.8301,61182.0
2022-03-09 13:35:00,80.91,80.91,80.83,80.84,90883.0,72.8301,72.8301,72.7581,72.7671,90883.0
2022-03-09 13:40:00,80.84,80.87,80.83,80.86,75453.0,72.7671,72.7941,72.7581,72.7851,75453.0
2022-03-09 13:45:00,80.85,80.86,80.82,80.83,92492.0,72.7761,72.7851,72.7491,72.7581,92492.0
2022-03-09 13:50:00,80.83,80.84,80.81,80.84,39464.0,72.7581,72.7671,72.74,72.7671,39464.0
2022-03-09 13:55:00,80.84,80.86,80.84,80.86,56000.0,72.7671,72.7851,72.7671,72.7851,56000.0
2022-03-09 14:00:00,80.85,80.87,80.83,80.87,144903.0,72.7761,72.7941,72.7581,72.7941,144903.0
2022-03-09 14:05:00,80.87,80.87,80.84,80.86,69331.0,72.7941,72.7941,72.7671,72.7851,69331.0
2022-03-09 14:10:00,80.85,80.87,80.85,80.85,34859.0,72.7761,72.7941,72.7761,72.7761,34859.0
2022-03-09 14:15:00,80.85,80.86,80.84,80.85,15194.0,72.7761,72.7851,72.7671,72.7761,15194.0
2022-03-09 14:20:00,80.85,80.86,80.83,80.84,52756.0,72.7761,72.7851,72.7581,72.7671,52756.0
2022-03-09 14:25:00,80.83,80.85,80.83,80.84,37441.0,72.7581,72.7761,72.7581,72.7671,37441.0
2022-03-09 14:30:00,80.84,80.84,80.82,80.83,144777.0,72.7671,72.7671,72.7491,72.7581,144777.0
2022-03-09 14:35:00,80.83,80.83,80.81,80.81,69480.0,72.7581,72.7581,72.74,72.74,69480.0
2022-03-09 14:40:00,80.81,80.82,80.8,80.8,218997.0,72.74,72.7491,72.731,72.731,218997.0
2022-03-09 14:45:00,80.8,80.82,80.79,80.8,116143.0,72.731,72.7491,72.722,72.731,116143.0
2022-03-09 14:50:00,80.81,80.82,80.8,80.81,77533.0,72.74,72.7491,72.731,72.74,77533.0
2022-03-09 14:55:00,80.8,80.81,80.79,80.8,65631.0,72.731,72.74,72.722,72.731,65631.0
2022-03-09 15:00:00,80.8,80.81,80.79,80.8,236131.0,72.731,72.74,72.722,72.731,236131.0
2022-03-09 15:05:00,80.8,80.81,80.8,80.81,59773.0,72.731,72.74,72.731,72.74,59773.0
2022-03-09 15:10:00,80.81,80.83,80.8,80.81,95233.0,72.74,72.7581,72.731,72.74,95233.0
2022-03-09 15:15:00,80.81,80.84,80.81,80.82,81678.0,72.74,72.7671,72.74,72.7491,81678.0
2022-03-09 15:20:00,80.82,80.84,80.81,80.84,70282.0,72.7491,72.7671,72.74,72.7671,70282.0
2022-03-09 15:25:00,80.83,80.84,80.82,80.84,28494.0,72.7581,72.7671,72.7491,72.7671,28494.0
2022-03-09 15:30:00,80.84,80.86,80.83,80.84,135186.0,72.7671,72.7851,72.7581,72.7671,135186.0
2022-03-09 15:35:00,80.85,80.86,80.84,80.86,42076.0,72.7761,72.7851,72.7671,72.7851,42076.0
2022-03-09 15:40:00,80.85,80.89,80.85,80.89,37448.0,72.7761,72.8121,72.7761,72.8121,37448.0
2022-03-09 15:45:00,80.89,80.89,80.84,80.84,134902.0,72.8121,72.8121,72.7671,72.7671,134902.0
2022-03-09 15:50:00,80.84,80.88,80.84,80.87,74175.0,72.7671,72.8031,72.7671,72.7941,74175.0
2022-03-09 15:55:00,80.87,80.88,80.85,80.86,187260.0,72.7941,72.8031,72.7761,72.7851,187260.0
2022-03-10 09:30:00,80.58,80.61,80.56,80.56,135649.0,72.533,72.56,72.515,72.515,135649.0
2022-03-10 09:35:00,80.55,80.57,80.54,80.56,52984.0,72.506,72.524,72.497,72.515,52984.0
2022-03-10 09:40:00,80.56,80.57,80.51,80.53,35157.0,72.515,72.524,72.47,72.488,35157.0
2022-03-10 09:45:00,80.54,80.57,80.51,80.51,59075.0,72.497,72.524,72.47,72.47,59075.0
2022-03-10 09:50:00,80.52,80.55,80.48,80.51,63106.0,72.479,72.506,72.443,72.47,63106.0
2022-03-10 09:55:00,80.51,80.51,80.45,80.45,33732.0,72.47,72.47,72.416,72.416,33732.0
2022-03-10 10:00:00,80.46,80.46,80.41,80.42,36078.0,72.425,72.425,72.38,72.389,36078.0
2022-03-10 10:05:00,80.42,80.44,80.41,80.42,74715.0,72.389,72.407,72.38,72.389,74715.0
2022-03-10 10:10:00,80.42,80.43,80.41,80.42,78084.0,72.389,72.398,72.38,72.389,78084.0
2022-03-10 10:15:00,80.43,80.45,80.39,80.41,162016.0,72.398,72.416,72.362,72.38,162016.0
2022-03-10 10:20:00,80.41,80.41,80.37,80.38,32195.0,72.38,72.38,72.344,72.353,32195.0
2022-03-10 10:25:00,80.38,80.42,80.37,80.41,151892.0,72.353,72.389,72.344,72.38,151892.0
2022-03-10 10:30:00,80.42,80.45,80.41,80.43,41704.0,72.389,72.416,72.38,72.398,41704.0
2022-03-10 10:35:00,80.44,80.44,80.4,80.41,83686.0,72.407,72.407,72.371,72.38,83686.0
2022-03-10 10:40:00,80.41,80.42,80.39,80.4,204868.0,72.38,72.389,72.362,72.371,204868.0
2022-03-10 10:45:00,80.41,80.44,80.4,80.43,196463.0,72.38,72.407,72.371,72.398,196463.0
2022-03-10 10:50:00,80.43,80.44,80.41,80.42,65585.0,72.398,72.407,72.38,72.389,65585.0
2022-03-10 10:55:00,80.42,80.44,80.42,80.42,47464.0,72.389,72.407,72.389,72.389,47464.0
2022-03-10 11:00:00,80.43,80.47,80.41,80.47,59173.0,72.398,72.434,72.38,72.434,59173.0
2022-03-10 11:05:00,80.46,80.46,80.43,80.43,42301.0,72.425,72.425,72.398,72.398,42301.0
2022-03-10 11:10:00,80.43,80.44,80.41,80.42,71056.0,72.398,72.407,72.38,72.389,71056.0
2022-03-10 11:15:00,80.42,80.42,80.39,80.4,88565.0,72.389,72.389,72.362,72.371,88565.0
2022-03-10 11:20:00,80.39,80.41,80.38,80.4,80088.0,72.362,72.38,72.353,72.371,80088.0
2022-03-10 11:25:00,80.4,80.41,80.38,80.39,18187.0,72.371,72.38,72.353,72.362,18187.0
2022-03-10 11:30:00,80.38,80.4,80.38,80.38,22987.0,72.353,72.371,72.353,72.353,22987.0
2022-03-10 11:35:00,80.38,80.4,80.37,80.4,75638.0,72.353,72.371,72.344,72.371,75638.0
2022-03-10 11:40:00,80.39,80.41,80.38,80.4,38214.0,72.362,72.38,72.353,72.371,38214.0
2022-03-10 11:45:00,80.4,80.41,80.36,80.36,30822.0,72.371,72.38,72.335,72.335,30822.0
2022-03-10 11:50:00,80.37,80.38,80.36,80.37,81498.0,72.344,72.353,72.335,72.344,81498.0
2022-03-10 11:55:00,80.36,80.38,80.35,80.37,117681.0,72.335,72.353,72.326,72.344,117681.0
2022-03-10 12:00:00,80.37,80.38,80.36,80.36,98122.0,72.344,72.353,72.335,72.335,98122.0
2022-03-10 12:05:00,80.36,80.37,80.35,80.36,25478.0,72.335,72.344,72.326,72.335,25478.0
2022-03-10 12:10:00,80.36,80.37,80.35,80.37,37762.0,72.335,72.344,72.326,72.344,37762.0
2022-03-10 12:15:00,80.37,80.37,80.31,80.31,31056.0,72.344,72.344,72.29,72.29,31056.0
2022-03-10 12:20:00,80.31,80.33,80.3,80.32,721688.0,72.29,72.308,72.281,72.299,721688.0
2022-03-10 12:25:00,80.32,80.33,80.3,80.31,33251.0,72.299,72.308,72.281,72.29,33251.0
2022-03-10 12:30:00,80.32,80.34,80.31,80.33,59143.0,72.299,72.317,72.29,72.308,59143.0
2022-03-10 12:35:00,80.31,80.32,80.3,80.31,10991.0,72.29,72.299,72.281,72.29,10991.0
2022-03-10 12:40:00,80.31,80.33,80.31,80.31,20187.0,72.29,72.308,72.29,72.29,20187.0
2022-03-10 12:45:00,80.32,80.35,80.31,80.34,27952.0,72.299,72.326,72.29,72.317,27952.0
2022-03-10 12:50:00,80.34,80.35,80.3,80.31,62171.0,72.317,72.326,72.281,72.29,62171.0
2022-03-10 12:55:00,80.32,80.32,80.3,80.31,51703.0,72.299,72.299,72.281,72.29,51703.0
2022-03-10 13:00:00,80.31,80.43,80.29,80.41,803886.0,72.29,72.398,72.272,72.38,803886.0
2022-03-10 13:05:00,80.41,80.41,80.36,80.38,58755.0,72.38,72.38,72.335,72.353,58755.0
2022-03-10 13:10:00,80.37,80.39,80.35,80.36,35809.0,72.344,72.362,72.326,72.335,35809.0
2022-03-10 13:15:00,80.36,80.38,80.35,80.36,41831.0,72.335,72.353,72.326,72.335,41831.0
2022-03-10 13:20:00,80.37,80.38,80.34,80.34,78241.0,72.344,72.353,72.317,72.317,78241.0
2022-03-10 13:25:00,80.33,80.37,80.33,80.35,34538.0,72.308,72.344,72.308,72.326,34538.0
2022-03-10 13:30:00,80.36,80.38,80.34,80.37,49257.0,72.335,72.353,72.317,72.344,49257.0
2022-03-10 13:35:00,80.37,80.39,80.36,80.38,69899.0,72.344,72.362,72.335,72.353,69899.0
2022-03-10 13:40:00,80.37,80.38,80.35,80.36,47832.0,72.344,72.353,72.326,72.335,47832.0
2022-03-10 13:45:00,80.37,80.37,80.34,80.35,15515.0,72.344,72.344,72.317,72.326,15515.0
2022-03-10 13:50:00,80.35,80.37,80.35,80.37,24044.0,72.326,72.344,72.326,72.344,24044.0
2022-03-10 13:55:00,80.37,80.37,80.35,80.35,652996.0,72.344,72.344,72.326,72.326,652996.0
2022-03-10 14:00:00,80.36,80.37,80.34,80.37,30331.0,72.335,72.344,72.317,72.344,30331.0
2022-03-10 14:05:00,80.37,80.4,80.37,80.39,107749.0,72.344,72.371,72.344,72.362,107749.0
2022-03-10 14:10:00,80.39,80.41,80.38,80.38,42864.0,72.362,72.38,72.353,72.353,42864.0
2022-03-10 14:15:00,80.39,80.41,80.38,80.41,32897.0,72.362,72.38,72.353,72.38,32897.0
2022-03-10 14:20:00,80.41,80.44,80.41,80.41,52757.0,72.38,72.407,72.38,72.38,52757.0
2022-03-10 14:25:00,80.42,80.42,80.4,80.41,44800.0,72.389,72.389,72.371,72.38,44800.0
2022-03-10 14:30:00,80.4,80.44,80.39,80.43,52183.0,72.371,72.407,72.362,72.398,52183.0
2022-03-10 14:35:00,80.42,80.43,80.38,80.39,48114.0,72.389,72.398,72.353,72.362,48114.0
2022-03-10 14:40:00,80.38,80.39,80.36,80.37,57079.0,72.353,72.362,72.335,72.344,57079.0
2022-03-10 14:45:00,80.38,80.38,80.35,80.38,146434.0,72.353,72.353,72.326,72.353,146434.0
2022-03-10 14:50:00,80.38,80.39,80.37,80.38,80894.0,72.353,72.362,72.344,72.353,80894.0
2022-03-10 14:55:00,80.38,80.4,80.36,80.38,86084.0,72.353,72.371,72.335,72.353,86084.0
2022-03-10 15:00:00,80.38,80.41,80.37,80.41,117537.0,72.353,72.38,72.344,72.38,117537.0
2022-03-10 15:05:00,80.41,80.41,80.38,80.38,77900.0,72.38,72.38,72.353,72.353,77900.0
2022-03-10 15:10:00,80.39,80.42,80.39,80.42,89977.0,72.362,72.389,72.362,72.389,89977.0
2022-03-10 15:15:00,80.42,80.43,80.4,80.42,126694.0,72.389,72.398,72.371,72.389,126694.0
2022-03-10 15:20:00,80.42,80.45,80.4,80.43,135080.0,72.389,72.416,72.371,72.398,135080.0
2022-03-10 15:25:00,80.43,80.45,80.41,80.44,167735.0,72.398,72.416,72.38,72.407,167735.0
2022-03-10 15:30:00,80.46,80.47,80.45,80.45,71739.0,72.425,72.434,72.416,72.416,71739.0
2022-03-10 15:35:00,80.46,80.46,80.42,80.43,124050.0,72.425,72.425,72.389,72.398,124050.0
2022-03-10 15:40:00,80.42,80.45,80.41,80.45,83995.0,72.389,72.416,72.38,72.416,83995.0
2022-03-10 15:45:00,80.44,80.45,80.4,80.41,114015.0,72.407,72.416,72.371,72.38,114015.0
2022-03-10 15:50:00,80.41,80.44,80.41,80.42,147964.0,72.38,72.407,72.38,72.389,147964.0
2022-03-10 15:55:00,80.42,80.44,80.41,80.41,366376.0,72.389,72.407,72.38,72.38,366376.0
2022-03-11 09:30:00,80.4,80.42,80.39,80.42,121328.0,72.371,72.389,72.362,72.389,121328.0
2022-03-11 09:35:00,80.42,80.47,80.41,80.46,47070.0,72.389,72.434,72.38,72.425,47070.0
2022-03-11 09:40:00,80.45,80.45,80.43,80.43,42194.0,72.416,72.416,72.398,72.398,42194.0
2022-03-11 09:45:00,80.43,80.43,80.39,80.4,72282.0,72.398,72.398,72.362,72.371,72282.0
2022-03-11 09:50:00,80.4,80.42,80.39,80.41,14684.0,72.371,72.389,72.362,72.38,14684.0
2022-03-11 09:55:00,80.42,80.42,80.4,80.41,17624.0,72.389,72.389,72.371,72.38,17624.0
2022-03-11 10:00:00,80.42,80.44,80.39,80.41,45480.0,72.389,72.407,72.362,72.38,45480.0
2022-03-11 10:05:00,80.41,80.44,80.4,80.44,57501.0,72.38,72.407,72.371,72.407,57501.0
2022-03-11 10:10:00,80.43,80.44,80.4,80.41,39063.0,72.398,72.407,72.371,72.38,39063.0
2022-03-11 10:15:00,80.41,80.43,80.4,80.42,58401.0,72.38,72.398,72.371,72.389,58401.0
2022-03-11 10:20:00,80.42,80.43,80.38,80.4,52104.0,72.389,72.398,72.353,72.371,52104.0
2022-03-11 10:25:00,80.4,80.41,80.39,80.4,63697.0,72.371,72.38,72.362,72.371,63697.0
2022-03-11 10:30:00,80.4,80.4,80.38,80.4,42091.0,72.371,72.371,72.353,72.371,42091.0
2022-03-11 10:35:00,80.4,80.41,80.38,80.39,59080.0,72.371,72.38,72.353,72.362,59080.0
2022-03-11 10:40:00,80.4,80.4,80.37,80.38,49335.0,72.371,72.371,72.344,72.353,49335.0
2022-03-11 10:45:00,80.38,80.39,80.37,80.39,35125.0,72.353,72.362,72.344,72.362,35125.0
2022-03-11 10:50:00,80.39,80.4,80.38,80.39,25061.0,72.362,72.371,72.353,72.362,25061.0
2022-03-11 10:55:00,80.38,80.39,80.35,80.36,28788.0,72.353,72.362,72.326,72.335,28788.0
2022-03-11 11:00:00,80.37,80.37,80.34,80.34,74360.0,72.344,72.344,72.317,72.317,74360.0
2022-03-11 11:05:00,80.35,80.37,80.34,80.36,39964.0,72.326,72.344,72.317,72.335,39964.0
2022-03-11 11:10:00,80.36,80.37,80.33,80.34,21933.0,72.335,72.344,72.308,72.317,21933.0
2022-03-11 11:15:00,80.34,80.35,80.33,80.34,32736.0,72.317,72.326,72.308,72.317,32736.0
2022-03-11 11:20:00,80.34,80.37,80.33,80.37,34976.0,72.317,72.344,72.308,72.344,34976.0
2022-03-11 11:25:00,80.36,80.39,80.36,80.38,19017.0,72.335,72.362,72.335,72.353,19017.0
2022-03-11 11:30:00,80.38,80.4,80.37,80.39,45011.0,72.353,72.371,72.344,72.362,45011.0
2022-03-11 11:35:00,80.39,80.41,80.38,80.41,37573.0,72.362,72.38,72.353,72.38,37573.0
2022-03-11 11:40:00,80.41,80.46,80.4,80.42,73964.0,72.38,72.425,72.371,72.389,73964.0
2022-03-11 11:45:00,80.43,80.45,80.41,80.44,131491.0,72.398,72.416,72.38,72.407,131491.0
2022-03-11 11:50:00,80.44,80.46,80.43,80.45,84822.0,72.407,72.425,72.398,72.416,84822.0
2022-03-11 11:55:00,80.45,80.48,80.44,80.48,39458.0,72.416,72.443,72.407,72.443,39458.0
2022-03-11 12:00:00,80.48,80.48,80.45,80.45,28775.0,72.443,72.443,72.416,72.416,28775.0
2022-03-11 12:05:00,80.46,80.49,80.46,80.48,30977.0,72.425,72.452,72.425,72.443,30977.0
2022-03-11 12:10:00,80.48,80.49,80.46,80.49,71201.0,72.443,72.452,72.425,72.452,71201.0
2022-03-11 12:15:00,80.48,80.48,80.46,80.46,39378.0,72.443,72.443,72.425,72.425,39378.0
2022-03-11 12:20:00,80.45,80.48,80.45,80.48,36724.0,72.416,72.443,72.416,72.443,36724.0
2022-03-11 12:25:00,80.48,80.48,80.46,80.46,46798.0,72.443,72.443,72.425,72.425,46798.0
2022-03-11 12:30:00,80.46,80.47,80.45,80.45,33348.0,72.425,72.434,72.416,72.416,33348.0
2022-03-11 12:35:00,80.45,80.47,80.45,80.46,39382.0,72.416,72.434,72.416,72.425,39382.0
2022-03-11 12:40:00,80.45,80.46,80.43,80.44,59354.0,72.416,72.425,72.398,72.407,59354.0
2022-03-11 12:45:00,80.44,80.45,80.43,80.44,40512.0,72.407,72.416,72.398,72.407,40512.0
2022-03-11 12:50:00,80.43,80.44,80.42,80.42,39278.0,72.398,72.407,72.389,72.389,39278.0
2022-03-11 12:55:00,80.42,80.44,80.42,80.42,275425.0,72.389,72.407,72.389,72.389,275425.0
2022-03-11 13:00:00,80.42,80.43,80.41,80.42,33473.0,72.389,72.398,72.38,72.389,33473.0
2022-03-11 13:05:00,80.42,80.43,80.39,80.4,40899.0,72.389,72.398,72.362,72.371,40899.0
2022-03-11 13:10:00,80.4,80.4,80.38,80.39,42792.0,72.371,72.371,72.353,72.362,42792.0
2022-03-11 13:15:00,80.39,80.4,80.38,80.39,41357.0,72.362,72.371,72.353,72.362,41357.0
2022-03-11 13:20:00,80.39,80.39,80.37,80.38,67742.0,72.362,72.362,72.344,72.353,67742.0
2022-03-11 13:25:00,80.38,80.39,80.36,80.37,99518.0,72.353,72.362,72.335,72.344,99518.0
2022-03-11 13:30:00,80.37,80.37,80.34,80.35,336967.0,72.344,72.344,72.317,72.326,336967.0
2022-03-11 13:35:00,80.35,80.36,80.34,80.36,61031.0,72.326,72.335,72.317,72.335,61031.0
2022-03-11 13:40:00,80.36,80.37,80.35,80.36,104727.0,72.335,72.344,72.326,72.335,104727.0
2022-03-11 13:45:00,80.36,80.37,80.35,80.37,37566.0,72.335,72.344,72.326,72.344,37566.0
2022-03-11 13:50:00,80.37,80.38,80.36,80.38,90505.0,72.344,72.353,72.335,72.353,90505.0
2022-03-11 13:55:00,80.38,80.4,80.37,80.4,68788.0,72.353,72.371,72.344,72.371,68788.0
2022-03-11 14:00:00,80.39,80.39,80.36,80.37,28104.0,72.362,72.362,72.335,72.344,28104.0
2022-03-11 14:05:00,80.37,80.38,80.35,80.36,15216.0,72.344,72.353,72.326,72.335,15216.0
2022-03-11 14:10:00,80.36,80.37,80.35,80.35,76810.0,72.335,72.344,72.326,72.326,76810.0
2022-03-11 14:15:00,80.35,80.37,80.35,80.37,32930.0,72.326,72.344,72.326,72.344,32930.0
2022-03-11 14:20:00,80.37,80.37,80.34,80.34,31176.0,72.344,72.344,72.317,72.317,31176.0
2022-03-11 14:25:00,80.34,80.36,80.33,80.35,127118.0,72.317,72.335,72.308,72.326,127118.0
2022-03-11 14:30:00,80.36,80.37,80.35,80.36,157184.0,72.335,72.344,72.326,72.335,157184.0
2022-03-11 14:35:00,80.35,80.37,80.35,80.36,28599.0,72.326,72.344,72.326,72.335,28599.0
2022-03-11 14:40:00,80.36,80.36,80.34,80.34,88514.0,72.335,72.335,72.317,72.317,88514.0
2022-03-11 14:45:00,80.35,80.36,80.34,80.36,48269.0,72.326,72.335,72.317,72.335,48269.0
2022-03-11 14:50:00,80.36,80.37,80.34,80.35,67721.0,72.335,72.344,72.317,72.326,67721.0
2022-03-11 14:55:00,80.36,80.36,80.34,80.36,31411.0,72.335,72.335,72.317,72.335,31411.0
2022-03-11 15:00:00,80.36,80.37,80.35,80.35,58379.0,72.335,72.344,72.326,72.326,58379.0
2022-03-11 15:05:00,80.36,80.37,80.34,80.37,63477.0,72.335,72.344,72.317,72.344,63477.0
2022-03-11 15:10:00,80.37,80.38,80.36,80.37,134547.0,72.344,72.353,72.335,72.344,134547.0
2022-03-11 15:15:00,80.38,80.38,80.36,80.37,877806.0,72.353,72.353,72.335,72.344,877806.0
2022-03-11 15:20:00,80.37,80.37,80.36,80.37,890977.0,72.344,72.344,72.335,72.344,890977.0
2022-03-11 15:25:00,80.37,80.38,80.35,80.36,156656.0,72.344,72.353,72.326,72.335,156656.0
2022-03-11 15:30:00,80.35,80.36,80.34,80.36,116696.0,72.326,72.335,72.317,72.335,116696.0
2022-03-11 15:35:00,80.35,80.36,80.34,80.34,37340.0,72.326,72.335,72.317,72.317,37340.0
2022-03-11 15:40:00,80.34,80.37,80.34,80.36,677768.0,72.317,72.344,72.317,72.335,677768.0
2022-03-11 15:45:00,80.36,80.37,80.34,80.35,373921.0,72.335,72.344,72.317,72.326,373921.0
2022-03-11 15:50:00,80.35,80.36,80.35,80.36,144048.0,72.326,72.335,72.326,72.335,144048.0
2022-03-11 15:55:00,80.36,80.38,80.35,80.38,167008.0,72.335,72.353,72.326,72.353,167008.0
2022-03-14 09:30:00,79.93,79.94,79.9,79.92,217324.0,71.9479,71.9569,71.9209,71.9389,217324.0
2022-03-14 09:35:00,79.93,79.95,79.91,79.94,59770.0,71.9479,71.9659,71.9299,71.9569,59770.0
2022-03-14 09:40:00,79.94,79.94,79.92,79.94,53976.0,71.9569,71.9569,71.9389,71.9569,53976.0
2022-03-14 09:45:00,79.93,79.94,79.9,79.92,60719.0,71.9479,71.9569,71.9209,71.9389,60719.0
2022-03-14 09:50:00,79.92,79.92,79.9,79.91,152600.0,71.9389,71.9389,71.9209,71.9299,152600.0
2022-03-14 09:55:00,79.91,79.91,79.87,79.88,309078.0,71.9299,71.9299,71.8939,71.9029,309078.0
2022-03-14 10:00:00,79.88,79.89,79.86,79.87,168943.0,71.9029,71.9119,71.8849,71.8939,168943.0
2022-03-14 10:05:00,79.87,79.88,79.86,79.86,91158.0,71.8939,71.9029,71.8849,71.8849,91158.0
2022-03-14 10:10:00,79.86,79.87,79.85,79.86,138717.0,71.8849,71.8939,71.8759,71.8849,138717.0
2022-03-14 10:15:00,79.85,79.89,79.84,79.89,234333.0,71.8759,71.9119,71.8669,71.9119,234333.0
2022-03-14 10:20:00,79.89,79.9,79.88,79.9,198158.0,71.9119,71.9209,71.9029,71.9209,198158.0
2022-03-14 10:25:00,79.9,79.9,79.85,79.87,314131.0,71.9209,71.9209,71.8759,71.8939,314131.0
2022-03-14 10:30:00,79.87,79.88,79.85,79.87,206914.0,71.8939,71.9029,71.8759,71.8939,206914.0
2022-03-14 10:35:00,79.86,79.87,79.82,79.84,216524.0,71.8849,71.8939,71.8489,71.8669,216524.0
2022-03-14 10:40:00,79.84,79.88,79.83,79.87,190696.0,71.8669,71.9029,71.8579,71.8939,190696.0
2022-03-14 10:45:00,79.88,79.9,79.86,79.89,129327.0,71.9029,71.9209,71.8849,71.9119,129327.0
2022-03-14 10:50:00,79.88,79.9,79.88,79.89,64156.0,71.9029,71.9209,71.9029,71.9119,64156.0
2022-03-14 10:55:00,79.89,79.9,79.87,79.87,100296.0,71.9119,71.9209,71.8939,71.8939,100296.0
2022-03-14 11:00:00,79.87,79.89,79.87,79.87,76752.0,71.8939,71.9119,71.8939,71.8939,76752.0
2022-03-14 11:05:00,79.88,79.89,79.87,79.88,179957.0,71.9029,71.9119,71.8939,71.9029,179957.0
2022-03-14 11:10:00,79.87,79.9,79.87,79.9,62140.0,71.8939,71.9209,71.8939,71.9209,62140.0
2022-03-14 11:15:00,79.9,79.91,79.87,79.88,82628.0,71.9209,71.9299,71.8939,71.9029,82628.0
2022-03-14 11:20:00,79.88,79.88,79.86,79.88,121426.0,71.9029,71.9029,71.8849,71.9029,121426.0
2022-03-14 11:25:00,79.88,79.88,79.84,79.86,81100.0,71.9029,71.9029,71.8669,71.8849,81100.0
2022-03-14 11:30:00,79.87,79.87,79.84,79.85,48732.0,71.8939,71.8939,71.8669,71.8759,48732.0
2022-03-14 11:35:00,79.86,79.87,79.84,79.84,88670.0,71.8849,71.8939,71.8669,71.8669,88670.0
2022-03-14 11:40:00,79.84,79.85,79.83,79.84,26115.0,71.8669,71.8759,71.8579,71.8669,26115.0
2022-03-14 11:45:00,79.84,79.86,79.83,79.84,52032.0,71.8669,71.8849,71.8579,71.8669,52032.0
2022-03-14 11:50:00,79.85,79.87,79.85,79.86,131659.0,71.8759,71.8939,71.8759,71.8849,131659.0
2022-03-14 11:55:00,79.86,79.86,79.82,79.83,124195.0,71.8849,71.8849,71.8489,71.8579,124195.0
2022-03-14 12:00:00,79.82,79.83,79.8,79.81,27858.0,71.8489,71.8579,71.8309,71.8399,27858.0
2022-03-14 12:05:00,79.81,79.81,79.78,79.79,50606.0,71.8399,71.8399,71.8129,71.8219,50606.0
2022-03-14 12:10:00,79.78,79.79,79.78,79.78,39679.0,71.8129,71.8219,71.8129,71.8129,39679.0
2022-03-14 12:15:00,79.78,79.8,79.77,79.8,178717.0,71.8129,71.8309,71.8039,71.8309,178717.0
2022-03-14 12:20:00,79.8,79.8,79.77,79.78,81927.0,71.8309,71.8309,71.8039,71.8129,81927.0
2022-03-14 12:25:00,79.78,79.79,79.77,79.78,60833.0,71.8129,71.8219,71.8039,71.8129,60833.0
2022-03-14 12:30:00,79.78,79.78,79.75,79.77,109607.0,71.8129,71.8129,71.7859,71.8039,109607.0
2022-03-14 12:35:00,79.78,79.79,79.76,79.78,22631.0,71.8129,71.8219,71.7949,71.8129,22631.0
2022-03-14 12:40:00,79.78,79.79,79.77,79.78,23152.0,71.8129,71.8219,71.8039,71.8129,23152.0
2022-03-14 12:45:00,79.79,79.81,79.77,79.81,58460.0,71.8219,71.8399,71.8039,71.8399,58460.0
2022-03-14 12:50:00,79.81,79.81,79.78,79.81,66355.0,71.8399,71.8399,71.8129,71.8399,66355.0
2022-03-14 12:55:00,79.8,79.81,79.77,79.79,214660.0,71.8309,71.8399,71.8039,71.8219,214660.0
2022-03-14 13:00:00,79.79,79.79,79.77,79.77,55170.0,71.8219,71.8219,71.8039,71.8039,55170.0
2022-03-14 13:05:00,79.78,79.78,79.76,79.77,21794.0,71.8129,71.8129,71.7949,71.8039,21794.0
2022-03-14 13:10:00,79.77,79.77,79.75,79.76,35922.0,71.8039,71.8039,71.7859,71.7949,35922.0
2022-03-14 13:15:00,79.75,79.77,79.75,79.76,48631.0,71.7859,71.8039,71.7859,71.7949,48631.0
2022-03-14 13:20:00,79.76,79.76,79.71,79.72,60637.0,71.7949,71.7949,71.7499,71.7589,60637.0
2022-03-14 13:25:00,79.72,79.73,79.71,79.71,49556.0,71.7589,71.7679,71.7499,71.7499,49556.0
2022-03-14 13:30:00,79.71,79.72,79.69,79.7,114876.0,71.7499,71.7589,71.7319,71.7409,114876.0
2022-03-14 13:35:00,79.71,79.73,79.7,79.73,160079.0,71.7499,71.7679,71.7409,71.7679,160079.0
2022-03-14 13:40:00,79.73,79.73,79.71,79.72,118160.0,71.7679,71.7679,71.7499,71.7589,118160.0
2022-03-14 13:45:00,79.72,79.74,79.72,79.73,68519.0,71.7589,71.7769,71.7589,71.7679,68519.0
2022-03-14 13:50:00,79.73,79.75,79.73,79.73,82275.0,71.7679,71.7859,71.7679,71.7679,82275.0
2022-03-14 13:55:00,79.73,79.74,79.73,79.73,39226.0,71.7679,71.7769,71.7679,71.7679,39226.0
2022-03-14 14:00:00,79.74,79.76,79.73,79.75,130013.0,71.7769,71.7949,71.7679,71.7859,130013.0
2022-03-14 14:05:00,79.75,79.75,79.74,79.74,188628.0,71.7859,71.7859,71.7769,71.7769,188628.0
2022-03-14 14:10:00,79.74,79.75,79.73,79.73,68028.0,71.7769,71.7859,71.7679,71.7679,68028.0
2022-03-14 14:15:00,79.73,79.74,79.72,79.73,26698.0,71.7679,71.7769,71.7589,71.7679,26698.0
2022-03-14 14:20:00,79.73,79.77,79.72,79.76,1150495.0,71.7679,71.8039,71.7589,71.7949,1150495.0
2022-03-14 14:25:00,79.76,79.78,79.76,79.76,855532.0,71.7949,71.8129,71.7949,71.7949,855532.0
2022-03-14 14:30:00,79.77,79.77,79.74,79.75,218087.0,71.8039,71.8039,71.7769,71.7859,218087.0
2022-03-14 14:35:00,79.76,79.76,79.73,79.73,298906.0,71.7949,71.7949,71.7679,71.7679,298906.0
2022-03-14 14:40:00,79.73,79.74,79.72,79.73,72134.0,71.7679,71.7769,71.7589,71.7679,72134.0
2022-03-14 14:45:00,79.73,79.74,79.73,79.73,172998.0,71.7679,71.7769,71.7679,71.7679,172998.0
2022-03-14 14:50:00,79.73,79.74,79.71,79.72,89500.0,71.7679,71.7769,71.7499,71.7589,89500.0
2022-03-14 14:55:00,79.71,79.72,79.68,79.68,297756.0,71.7499,71.7589,71.7229,71.7229,297756.0
2022-03-14 15:00:00,79.69,79.71,79.67,79.68,130495.0,71.7319,71.7499,71.7139,71.7229,130495.0
2022-03-14 15:05:00,79.67,79.68,79.66,79.67,94505.0,71.7139,71.7229,71.7049,71.7139,94505.0
2022-03-14 15:10:00,79.67,79.68,79.66,79.67,88048.0,71.7139,71.7229,71.7049,71.7139,88048.0
2022-03-14 15:15:00,79.67,79.68,79.66,79.67,257478.0,71.7139,71.7229,71.7049,71.7139,257478.0
2022-03-14 15:20:00,79.66,79.71,79.66,79.7,121159.0,71.7049,71.7499,71.7049,71.7409,121159.0
2022-03-14 15:25:00,79.7,79.71,79.66,79.67,47037.0,71.7409,71.7499,71.7049,71.7139,47037.0
2022-03-14 15:30:00,79.66,79.69,79.65,79.68,172911.0,71.7049,71.7319,71.6959,71.7229,172911.0
2022-03-14 15:35:00,79.69,79.69,79.68,79.68,374000.0,71.7319,71.7319,71.7229,71.7229,374000.0
2022-03-14 15:40:00,79.69,79.7,79.68,79.68,67570.0,71.7319,71.7409,71.7229,71.7229,67570.0
2022-03-14 15:45:00,79.68,79.69,79.64,79.65,165883.0,71.7229,71.7319,71.6869,71.6959,165883.0
2022-03-14 15:50:00,79.65,79.65,79.63,79.63,217181.0,71.6959,71.6959,71.6779,71.6779,217181.0
2022-03-14 15:55:00,79.64,79.64,79.61,79.62,259269.0,71.6869,71.6869,71.6599,71.6689,259269.0
2022-03-15 09:30:00,79.94,79.96,79.93,79.94,180123.0,71.9569,71.9749,71.9479,71.9569,180123.0
2022-03-15 09:35:00,79.94,79.98,79.94,79.97,96852.0,71.9569,71.9929,71.9569,71.9839,96852.0
2022-03-15 09:40:00,79.97,79.98,79.96,79.98,52558.0,71.9839,71.9929,71.9749,71.9929,52558.0
2022-03-15 09:45:00,79.98,79.99,79.97,79.98,27493.0,71.9929,72.0019,71.9839,71.9929,27493.0
2022-03-15 09:50:00,79.98,79.99,79.96,79.98,132472.0,71.9929,72.0019,71.9749,71.9929,132472.0
2022-03-15 09:55:00,79.98,80.01,79.97,80.0,35370.0,71.9929,72.0199,71.9839,72.0109,35370.0
2022-03-15 10:00:00,80.0,80.01,79.99,80.0,49713.0,72.0109,72.0199,72.0019,72.0109,49713.0
2022-03-15 10:05:00,80.0,80.0,79.98,79.98,58335.0,72.0109,72.0109,71.9929,71.9929,58335.0
2022-03-15 10:10:00,79.98,79.99,79.97,79.97,72773.0,71.9929,72.0019,71.9839,71.9839,72773.0
2022-03-15 10:15:00,79.98,79.98,79.96,79.96,83460.0,71.9929,71.9929,71.9749,71.9749,83460.0
2022-03-15 10:20:00,79.97,79.98,79.95,79.95,91235.0,71.9839,71.9929,71.9659,71.9659,91235.0
2022-03-15 10:25:00,79.96,79.97,79.95,79.96,105118.0,71.9749,71.9839,71.9659,71.9749,105118.0
2022-03-15 10:30:00,79.95,79.95,79.89,79.91,143842.0,71.9659,71.9659,71.9119,71.9299,143842.0
2022-03-15 10:35:00,79.91,79.91,79.87,79.89,87796.0,71.9299,71.9299,71.8939,71.9119,87796.0
2022-03-15 10:40:00,79.88,79.9,79.87,79.88,100534.0,71.9029,71.9209,71.8939,71.9029,100534.0
2022-03-15 10:45:00,79.87,79.9,79.87,79.9,29990.0,71.8939,71.9209,71.8939,71.9209,29990.0
2022-03-15 10:50:00,79.9,79.92,79.89,79.91,43363.0,71.9209,71.9389,71.9119,71.9299,43363.0
2022-03-15 10:55:00,79.91,79.91,79.86,79.87,60759.0,71.9299,71.9299,71.8849,71.8939,60759.0
2022-03-15 11:00:00,79.87,79.87,79.84,79.87,56683.0,71.8939,71.8939,71.8669,71.8939,56683.0
2022-03-15 11:05:00,79.87,79.87,79.85,79.86,30153.0,71.8939,71.8939,71.8759,71.8849,30153.0
2022-03-15 11:10:00,79.85,79.87,79.85,79.87,20259.0,71.8759,71.8939,71.8759,71.8939,20259.0
2022-03-15 11:15:00,79.87,79.88,79.84,79.84,90573.0,71.8939,71.9029,71.8669,71.8669,90573.0
2022-03-15 11:20:00,79.84,79.86,79.84,79.84,69682.0,71.8669,71.8849,71.8669,71.8669,69682.0
2022-03-15 11:25:00,79.84,79.85,79.82,79.82,49783.0,71.8669,71.8759,71.8489,71.8489,49783.0
2022-03-15 11:30:00,79.81,79.82,79.79,79.81,98259.0,71.8399,71.8489,71.8219,71.8399,98259.0
2022-03-15 11:35:00,79.81,79.83,79.8,79.82,36274.0,71.8399,71.8579,71.8309,71.8489,36274.0
2022-03-15 11:40:00,79.82,79.82,79.81,79.81,52642.0,71.8489,71.8489,71.8399,71.8399,52642.0
2022-03-15 11:45:00,79.81,79.84,79.81,79.84,116745.0,71.8399,71.8669,71.8399,71.8669,116745.0
2022-03-15 11:50:00,79.84,79.88,79.81,79.87,247261.0,71.8669,71.9029,71.8399,71.8939,247261.0
2022-03-15 11:55:00,79.87,79.89,79.84,79.85,476781.0,71.8939,71.9119,71.8669,71.8759,476781.0
2022-03-15 12:00:00,79.86,79.87,79.84,79.86,49652.0,71.8849,71.8939,71.8669,71.8849,49652.0
2022-03-15 12:05:00,79.86,79.87,79.83,79.87,97370.0,71.8849,71.8939,71.8579,71.8939,97370.0
2022-03-15 12:10:00,79.86,79.88,79.85,79.88,48221.0,71.8849,71.9029,71.8759,71.9029,48221.0
2022-03-15 12:15:00,79.87,79.89,79.87,79.88,57754.0,71.8939,71.9119,71.8939,71.9029,57754.0
2022-03-15 12:20:00,79.88,79.88,79.86,79.88,29068.0,71.9029,71.9029,71.8849,71.9029,29068.0
2022-03-15 12:25:00,79.88,79.88,79.87,79.88,21230.0,71.9029,71.9029,71.8939,71.9029,21230.0
2022-03-15 12:30:00,79.88,79.88,79.86,79.87,68206.0,71.9029,71.9029,71.8849,71.8939,68206.0
2022-03-15 12:35:00,79.87,79.87,79.83,79.84,58423.0,71.8939,71.8939,71.8579,71.8669,58423.0
2022-03-15 12:40:00,79.84,79.85,79.83,79.84,78536.0,71.8669,71.8759,71.8579,71.8669,78536.0
2022-03-15 12:45:00,79.83,79.85,79.82,79.84,54967.0,71.8579,71.8759,71.8489,71.8669,54967.0
2022-03-15 12:50:00,79.85,79.86,79.83,79.84,45334.0,71.8759,71.8849,71.8579,71.8669,45334.0
2022-03-15 12:55:00,79.85,79.85,79.83,79.84,40206.0,71.8759,71.8759,71.8579,71.8669,40206.0
2022-03-15 13:00:00,79.84,79.85,79.81,79.81,83120.0,71.8669,71.8759,71.8399,71.8399,83120.0
2022-03-15 13:05:00,79.81,79.82,79.8,79.81,57103.0,71.8399,71.8489,71.8309,71.8399,57103.0
2022-03-15 13:10:00,79.81,79.82,79.8,79.81,34746.0,71.8399,71.8489,71.8309,71.8399,34746.0
2022-03-15 13:15:00,79.81,79.83,79.81,79.81,33918.0,71.8399,71.8579,71.8399,71.8399,33918.0
2022-03-15 13:20:00,79.81,79.82,79.78,79.79,45261.0,71.8399,71.8489,71.8129,71.8219,45261.0
2022-03-15 13:25:00,79.79,79.8,79.78,79.8,42831.0,71.8219,71.8309,71.8129,71.8309,42831.0
2022-03-15 13:30:00,79.8,79.8,79.76,79.78,65357.0,71.8309,71.8309,71.7949,71.8129,65357.0
2022-03-15 13:35:00,79.77,79.77,79.74,79.76,86092.0,71.8039,71.8039,71.7769,71.7949,86092.0
2022-03-15 13:40:00,79.75,79.76,79.72,79.73,219098.0,71.7859,71.7949,71.7589,71.7679,219098.0
2022-03-15 13:45:00,79.73,79.74,79.72,79.73,44034.0,71.7679,71.7769,71.7589,71.7679,44034.0
2022-03-15 13:50:00,79.73,79.74,79.72,79.73,61537.0,71.7679,71.7769,71.7589,71.7679,61537.0
2022-03-15 13:55:00,79.73,79.73,79.7,79.7,19665.0,71.7679,71.7679,71.7409,71.7409,19665.0
2022-03-15 14:00:00,79.71,79.72,79.7,79.71,37569.0,71.7499,71.7589,71.7409,71.7499,37569.0
2022-03-15 14:05:00,79.72,79.72,79.68,79.69,105395.0,71.7589,71.7589,71.7229,71.7319,105395.0
2022-03-15 14:10:00,79.69,79.7,79.68,79.69,33346.0,71.7319,71.7409,71.7229,71.7319,33346.0
2022-03-15 14:15:00,79.68,79.69,79.66,79.67,40959.0,71.7229,71.7319,71.7049,71.7139,40959.0
2022-03-15 14:20:00,79.67,79.68,79.66,79.67,47243.0,71.7139,71.7229,71.7049,71.7139,47243.0
2022-03-15 14:25:00,79.67,79.69,79.66,79.67,82438.0,71.7139,71.7319,71.7049,71.7139,82438.0
2022-03-15 14:30:00,79.67,79.69,79.66,79.67,126300.0,71.7139,71.7319,71.7049,71.7139,126300.0
2022-03-15 14:35:00,79.67,79.69,79.66,79.67,30875.0,71.7139,71.7319,71.7049,71.7139,30875.0
2022-03-15 14:40:00,79.68,79.69,79.67,79.68,63980.0,71.7229,71.7319,71.7139,71.7229,63980.0
2022-03-15 14:45:00,79.69,79.7,79.67,79.69,166125.0,71.7319,71.7409,71.7139,71.7319,166125.0
2022-03-15 14:50:00,79.69,79.7,79.68,79.69,42259.0,71.7319,71.7409,71.7229,71.7319,42259.0
2022-03-15 14:55:00,79.68,79.69,79.67,79.68,62977.0,71.7229,71.7319,71.7139,71.7229,62977.0
2022-03-15 15:00:00,79.68,79.71,79.67,79.68,108312.0,71.7229,71.7499,71.7139,71.7229,108312.0
2022-03-15 15:05:00,79.68,79.69,79.67,79.67,80955.0,71.7229,71.7319,71.7139,71.7139,80955.0
2022-03-15 15:10:00,79.67,79.71,79.67,79.71,109410.0,71.7139,71.7499,71.7139,71.7499,109410.0
2022-03-15 15:15:00,79.71,79.73,79.7,79.72,54521.0,71.7499,71.7679,71.7409,71.7589,54521.0
2022-03-15 15:20:00,79.73,79.75,79.71,79.75,45966.0,71.7679,71.7859,71.7499,71.7859,45966.0
2022-03-15 15:25:00,79.74,79.79,79.74,79.78,75071.0,71.7769,71.8219,71.7769,71.8129,75071.0
2022-03-15 15:30:00,79.79,79.8,79.78,79.79,36840.0,71.8219,71.8309,71.8129,71.8219,36840.0
2022-03-15 15:35:00,79.78,79.79,79.77,79.78,53558.0,71.8129,71.8219,71.8039,71.8129,53558.0
2022-03-15 15:40:00,79.78,79.78,79.76,79.77,34630.0,71.8129,71.8129,71.7949,71.8039,34630.0
2022-03-15 15:45:00,79.77,79.79,79.76,79.76,119077.0,71.8039,71.8219,71.7949,71.7949,119077.0
2022-03-15 15:50:00,79.76,79.78,79.76,79.78,168864.0,71.7949,71.8129,71.7949,71.8129,168864.0
2022-03-15 15:55:00,79.78,79.78,79.75,79.77,109928.0,71.8129,71.8129,71.7859,71.8039,109928.0
2022-03-16 09:30:00,79.77,79.81,79.77,79.81,169350.0,71.8039,71.8399,71.8039,71.8399,169350.0
2022-03-16 09:35:00,79.81,79.84,79.8,79.83,119245.0,71.8399,71.8669,71.8309,71.8579,119245.0
2022-03-16 09:40:00,79.82,79.83,79.82,79.82,19756.0,71.8489,71.8579,71.8489,71.8489,19756.0
2022-03-16 09:45:00,79.82,79.85,79.81,79.84,54445.0,71.8489,71.8759,71.8399,71.8669,54445.0
2022-03-16 09:50:00,79.84,79.87,79.83,79.87,66850.0,71.8669,71.8939,71.8579,71.8939,66850.0
2022-03-16 09:55:00,79.87,79.87,79.85,79.86,16987.0,71.8939,71.8939,71.8759,71.8849,16987.0
2022-03-16 10:00:00,79.86,79.88,79.85,79.86,53868.0,71.8849,71.9029,71.8759,71.8849,53868.0
2022-03-16 10:05:00,79.87,79.88,79.84,79.85,32296.0,71.8939,71.9029,71.8669,71.8759,32296.0
2022-03-16 10:10:00,79.85,79.86,79.78,79.79,125327.0,71.8759,71.8849,71.8129,71.8219,125327.0
2022-03-16 10:15:00,79.78,79.8,79.76,79.78,115667.0,71.8129,71.8309,71.7949,71.8129,115667.0
2022-03-16 10:20:00,79.78,79.84,79.77,79.84,25424.0,71.8129,71.8669,71.8039,71.8669,25424.0
2022-03-16 10:25:00,79.83,79.86,79.83,79.84,37528.0,71.8579,71.8849,71.8579,71.8669,37528.0
2022-03-16 10:30:00,79.84,79.84,79.81,79.81,22271.0,71.8669,71.8669,71.8399,71.8399,22271.0
2022-03-16 10:35:00,79.81,79.83,79.8,79.82,57634.0,71.8399,71.8579,71.8309,71.8489,57634.0
2022-03-16 10:40:00,79.82,79.87,79.8,79.86,67524.0,71.8489,71.8939,71.8309,71.8849,67524.0
2022-03-16 10:45:00,79.86,79.87,79.81,79.84,64407.0,71.8849,71.8939,71.8399,71.8669,64407.0
2022-03-16 10:50:00,79.83,79.84,79.81,79.84,51652.0,71.8579,71.8669,71.8399,71.8669,51652.0
2022-03-16 10:55:00,79.84,79.85,79.82,79.83,50933.0,71.8669,71.8759,71.8489,71.8579,50933.0
2022-03-16 11:00:00,79.83,79.84,79.79,79.8,245570.0,71.8579,71.8669,71.8219,71.8309,245570.0
2022-03-16 11:05:00,79.8,79.84,79.79,79.83,91190.0,71.8309,71.8669,71.8219,71.8579,91190.0
2022-03-16 11:10:00,79.83,79.83,79.8,79.81,182902.0,71.8579,71.8579,71.8309,71.8399,182902.0
2022-03-16 11:15:00,79.81,79.83,79.8,79.81,66604.0,71.8399,71.8579,71.8309,71.8399,66604.0
2022-03-16 11:20:00,79.81,79.84,79.8,79.84,74233.0,71.8399,71.8669,71.8309,71.8669,74233.0
2022-03-16 11:25:00,79.83,79.84,79.82,79.84,52165.0,71.8579,71.8669,71.8489,71.8669,52165.0
2022-03-16 11:30:00,79.83,79.86,79.82,79.84,89457.0,71.8579,71.8849,71.8489,71.8669,89457.0
2022-03-16 11:35:00,79.84,79.86,79.83,79.84,56888.0,71.8669,71.8849,71.8579,71.8669,56888.0
2022-03-16 11:40:00,79.84,79.85,79.83,79.84,33933.0,71.8669,71.8759,71.8579,71.8669,33933.0
2022-03-16 11:45:00,79.84,79.86,79.83,79.84,17870.0,71.8669,71.8849,71.8579,71.8669,17870.0
2022-03-16 11:50:00,79.84,79.86,79.84,79.86,42425.0,71.8669,71.8849,71.8669,71.8849,42425.0
2022-03-16 11:55:00,79.86,79.87,79.84,79.85,32364.0,71.8849,71.8939,71.8669,71.8759,32364.0
2022-03-16 12:00:00,79.85,79.87,79.85,79.87,74119.0,71.8759,71.8939,71.8759,71.8939,74119.0
2022-03-16 12:05:00,79.87,79.87,79.83,79.84,47201.0,71.8939,71.8939,71.8579,71.8669,47201.0
2022-03-16 12:10:00,79.84,79.85,79.83,79.84,44685.0,71.8669,71.8759,71.8579,71.8669,44685.0
2022-03-16 12:15:00,79.83,79.84,79.82,79.83,48086.0,71.8579,71.8669,71.8489,71.8579,48086.0
2022-03-16 12:20:00,79.83,79.83,79.8,79.81,34890.0,71.8579,71.8579,71.8309,71.8399,34890.0
2022-03-16 12:25:00,79.81,79.81,79.79,79.8,32845.0,71.8399,71.8399,71.8219,71.8309,32845.0
2022-03-16 12:30:00,79.8,79.8,79.78,79.79,35089.0,71.8309,71.8309,71.8129,71.8219,35089.0
2022-03-16 12:35:00,79.79,79.81,79.79,79.8,70415.0,71.8219,71.8399,71.8219,71.8309,70415.0
2022-03-16 12:40:00,79.8,79.82,79.79,79.81,87741.0,71.8309,71.8489,71.8219,71.8399,87741.0
2022-03-16 12:45:00,79.81,79.84,79.81,79.82,53759.0,71.8399,71.8669,71.8399,71.8489,53759.0
2022-03-16 12:50:00,79.82,79.84,79.81,79.83,66670.0,71.8489,71.8669,71.8399,71.8579,66670.0
2022-03-16 12:55:00,79.83,79.84,79.81,79.81,62342.0,71.8579,71.8669,71.8399,71.8399,62342.0
2022-03-16 13:00:00,79.81,79.83,79.81,79.83,43141.0,71.8399,71.8579,71.8399,71.8579,43141.0
2022-03-16 13:05:00,79.83,79.85,79.82,79.84,107404.0,71.8579,71.8759,71.8489,71.8669,107404.0
2022-03-16 13:10:00,79.84,79.85,79.82,79.84,32286.0,71.8669,71.8759,71.8489,71.8669,32286.0
2022-03-16 13:15:00,79.84,79.85,79.83,79.83,52951.0,71.8669,71.8759,71.8579,71.8579,52951.0
2022-03-16 13:20:00,79.84,79.85,79.83,79.83,71160.0,71.8669,71.8759,71.8579,71.8579,71160.0
2022-03-16 13:25:00,79.83,79.84,79.82,79.83,33509.0,71.8579,71.8669,71.8489,71.8579,33509.0
2022-03-16 13:30:00,79.82,79.84,79.8,79.82,62174.0,71.8489,71.8669,71.8309,71.8489,62174.0
2022-03-16 13:35:00,79.81,79.82,79.78,79.79,66134.0,71.8399,71.8489,71.8129,71.8219,66134.0
2022-03-16 13:40:00,79.79,79.79,79.74,79.75,94728.0,71.8219,71.8219,71.7769,71.7859,94728.0
2022-03-16 13:45:00,79.75,79.8,79.75,79.78,227882.0,71.7859,71.8309,71.7859,71.8129,227882.0
2022-03-16 13:50:00,79.78,79.79,79.73,79.74,198713.0,71.8129,71.8219,71.7679,71.7769,198713.0
2022-03-16 13:55:00,79.74,79.81,79.73,79.79,223812.0,71.7769,71.8399,71.7679,71.8219,223812.0
2022-03-16 14:00:00,79.76,79.77,79.66,79.67,281809.0,71.7949,71.8039,71.7049,71.7139,281809.0
2022-03-16 14:05:00,79.68,79.69,79.59,79.6,85543.0,71.7229,71.7319,71.6419,71.6509,85543.0
2022-03-16 14:10:00,79.6,79.62,79.41,79.41,78543.0,71.6509,71.6689,71.4799,71.4799,78543.0
2022-03-16 14:15:00,79.4,79.44,79.35,79.39,171946.0,71.4709,71.5069,71.4258,71.4619,171946.0
2022-03-16 14:20:00,79.41,79.47,79.4,79.45,389599.0,71.4799,71.5339,71.4709,71.5159,389599.0
2022-03-16 14:25:00,79.46,79.5,79.43,79.48,112296.0,71.5249,71.5609,71.4979,71.5429,112296.0
2022-03-16 14:30:00,79.48,79.5,79.42,79.42,90161.0,71.5429,71.5609,71.4889,71.4889,90161.0
2022-03-16 14:35:00,79.42,79.46,79.39,79.45,108429.0,71.4889,71.5249,71.4619,71.5159,108429.0
2022-03-16 14:40:00,79.45,79.48,79.43,79.47,101870.0,71.5159,71.5429,71.4979,71.5339,101870.0
2022-03-16 14:45:00,79.47,79.54,79.46,79.53,173642.0,71.5339,71.5969,71.5249,71.5879,173642.0
2022-03-16 14:50:00,79.52,79.63,79.52,79.63,255195.0,71.5789,71.6779,71.5789,71.6779,255195.0
2022-03-16 14:55:00,79.63,79.71,79.62,79.67,343921.0,71.6779,71.7499,71.6689,71.7139,343921.0
2022-03-16 15:00:00,79.68,79.71,79.63,79.7,198075.0,71.7229,71.7499,71.6779,71.7409,198075.0
2022-03-16 15:05:00,79.7,79.73,79.66,79.72,120581.0,71.7409,71.7679,71.7049,71.7589,120581.0
2022-03-16 15:10:00,79.72,79.78,79.71,79.77,135607.0,71.7589,71.8129,71.7499,71.8039,135607.0
2022-03-16 15:15:00,79.76,79.84,79.73,79.77,197439.0,71.7949,71.8669,71.7679,71.8039,197439.0
2022-03-16 15:20:00,79.78,79.83,79.76,79.79,264167.0,71.8129,71.8579,71.7949,71.8219,264167.0
2022-03-16 15:25:00,79.79,79.83,79.76,79.76,187961.0,71.8219,71.8579,71.7949,71.7949,187961.0
2022-03-16 15:30:00,79.76,79.77,79.69,79.77,109660.0,71.7949,71.8039,71.7319,71.8039,109660.0
2022-03-16 15:35:00,79.77,79.8,79.73,79.76,72224.0,71.8039,71.8309,71.7679,71.7949,72224.0
2022-03-16 15:40:00,79.76,79.81,79.72,79.79,103625.0,71.7949,71.8399,71.7589,71.8219,103625.0
2022-03-16 15:45:00,79.79,79.82,79.77,79.82,63790.0,71.8219,71.8489,71.8039,71.8489,63790.0
2022-03-16 15:50:00,79.82,79.87,79.8,79.87,137424.0,71.8489,71.8939,71.8309,71.8939,137424.0
2022-03-16 15:55:00,79.87,79.88,79.84,79.88,137450.0,71.8939,71.9029,71.8669,71.9029,137450.0
2022-03-17 09:30:00,80.02,80.03,79.97,80.01,114104.0,72.0289,72.0379,71.9839,72.0199,114104.0
2022-03-17 09:35:00,80.02,80.05,80.0,80.01,28363.0,72.0289,72.0559,72.0109,72.0199,28363.0
2022-03-17 09:40:00,80.01,80.01,79.98,79.99,15567.0,72.0199,72.0199,71.9929,72.0019,15567.0
2022-03-17 09:45:00,80.0,80.0,79.94,79.95,31080.0,72.0109,72.0109,71.9569,71.9659,31080.0
2022-03-17 09:50:00,79.96,79.96,79.91,79.91,218532.0,71.9749,71.9749,71.9299,71.9299,218532.0
2022-03-17 09:55:00,79.92,79.95,79.9,79.95,138642.0,71.9389,71.9659,71.9209,71.9659,138642.0
2022-03-17 10:00:00,79.95,80.0,79.94,80.0,61688.0,71.9659,72.0109,71.9569,72.0109,61688.0
2022-03-17 10:05:00,79.99,80.01,79.98,80.01,125711.0,72.0019,72.0199,71.9929,72.0199,125711.0
2022-03-17 10:10:00,80.0,80.05,79.99,80.05,165611.0,72.0109,72.0559,72.0019,72.0559,165611.0
2022-03-17 10:15:00,80.04,80.08,80.04,80.05,153025.0,72.0469,72.0829,72.0469,72.0559,153025.0
2022-03-17 10:20:00,80.05,80.07,80.03,80.07,50884.0,72.0559,72.0739,72.0379,72.0739,50884.0
2022-03-17 10:25:00,80.07,80.11,80.06,80.09,78897.0,72.0739,72.11,72.0649,72.092,78897.0
2022-03-17 10:30:00,80.09,80.11,80.05,80.11,115897.0,72.092,72.11,72.0559,72.11,115897.0
2022-03-17 10:35:00,80.11,80.11,80.07,80.09,76177.0,72.11,72.11,72.0739,72.092,76177.0
2022-03-17 10:40:00,80.09,80.09,80.04,80.05,47368.0,72.092,72.092,72.0469,72.0559,47368.0
2022-03-17 10:45:00,80.04,80.07,80.02,80.07,137285.0,72.0469,72.0739,72.0289,72.0739,137285.0
2022-03-17 10:50:00,80.06,80.1,80.06,80.09,48589.0,72.0649,72.101,72.0649,72.092,48589.0
2022-03-17 10:55:00,80.1,80.13,80.1,80.12,84101.0,72.101,72.128,72.101,72.119,84101.0
2022-03-17 11:00:00,80.12,80.15,80.11,80.14,46738.0,72.119,72.146,72.11,72.137,46738.0
2022-03-17 11:05:00,80.15,80.16,80.14,80.15,84720.0,72.146,72.155,72.137,72.146,84720.0
2022-03-17 11:10:00,80.14,80.15,80.12,80.13,69214.0,72.137,72.146,72.119,72.128,69214.0
2022-03-17 11:15:00,80.14,80.15,80.12,80.12,118193.0,72.137,72.146,72.119,72.119,118193.0
2022-03-17 11:20:00,80.13,80.13,80.1,80.12,61936.0,72.128,72.128,72.101,72.119,61936.0
2022-03-17 11:25:00,80.11,80.13,80.1,80.11,156558.0,72.11,72.128,72.101,72.11,156558.0
2022-03-17 11:30:00,80.1,80.12,80.08,80.08,163203.0,72.101,72.119,72.0829,72.0829,163203.0
2022-03-17 11:35:00,80.08,80.09,80.04,80.05,449300.0,72.0829,72.092,72.0469,72.0559,449300.0
2022-03-17 11:40:00,80.05,80.06,80.03,80.06,36568.0,72.0559,72.0649,72.0379,72.0649,36568.0
2022-03-17 11:45:00,80.05,80.07,80.04,80.06,61939.0,72.0559,72.0739,72.0469,72.0649,61939.0
2022-03-17 11:50:00,80.06,80.07,80.04,80.05,43991.0,72.0649,72.0739,72.0469,72.0559,43991.0
2022-03-17 11:55:00,80.05,80.08,80.04,80.06,96677.0,72.0559,72.0829,72.0469,72.0649,96677.0
2022-03-17 12:00:00,80.06,80.07,80.04,80.05,46797.0,72.0649,72.0739,72.0469,72.0559,46797.0
2022-03-17 12:05:00,80.05,80.06,80.04,80.06,25904.0,72.0559,72.0649,72.0469,72.0649,25904.0
2022-03-17 12:10:00,80.05,80.09,80.05,80.08,65654.0,72.0559,72.092,72.0559,72.0829,65654.0
2022-03-17 12:15:00,80.08,80.1,80.08,80.1,40314.0,72.0829,72.101,72.0829,72.101,40314.0
2022-03-17 12:20:00,80.1,80.12,80.09,80.11,35554.0,72.101,72.119,72.092,72.11,35554.0
2022-03-17 12:25:00,80.12,80.12,80.09,80.09,24038.0,72.119,72.119,72.092,72.092,24038.0
2022-03-17 12:30:00,80.09,80.11,80.09,80.1,78396.0,72.092,72.11,72.092,72.101,78396.0
2022-03-17 12:35:00,80.1,80.11,80.09,80.09,40772.0,72.101,72.11,72.092,72.092,40772.0
2022-03-17 12:40:00,80.09,80.1,80.08,80.09,45144.0,72.092,72.101,72.0829,72.092,45144.0
2022-03-17 12:45:00,80.1,80.11,80.06,80.08,85746.0,72.101,72.11,72.0649,72.0829,85746.0
2022-03-17 12:50:00,80.08,80.1,80.08,80.09,33749.0,72.0829,72.101,72.0829,72.092,33749.0
2022-03-17 12:55:00,80.09,80.11,80.09,80.11,42235.0,72.092,72.11,72.092,72.11,42235.0
2022-03-17 13:00:00,80.1,80.11,80.08,80.1,55877.0,72.101,72.11,72.0829,72.101,55877.0
2022-03-17 13:05:00,80.1,80.1,80.08,80.09,20580.0,72.101,72.101,72.0829,72.092,20580.0
2022-03-17 13:10:00,80.09,80.1,80.08,80.09,51580.0,72.092,72.101,72.0829,72.092,51580.0
2022-03-17 13:15:00,80.1,80.1,80.07,80.08,95696.0,72.101,72.101,72.0739,72.0829,95696.0
2022-03-17 13:20:00,80.08,80.11,80.07,80.1,36028.0,72.0829,72.11,72.0739,72.101,36028.0
2022-03-17 13:25:00,80.1,80.12,80.09,80.11,46681.0,72.101,72.119,72.092,72.11,46681.0
2022-03-17 13:30:00,80.11,80.12,80.1,80.11,45724.0,72.11,72.119,72.101,72.11,45724.0
2022-03-17 13:35:00,80.1,80.11,80.08,80.09,23432.0,72.101,72.11,72.0829,72.092,23432.0
2022-03-17 13:40:00,80.09,80.11,80.08,80.09,23951.0,72.092,72.11,72.0829,72.092,23951.0
2022-03-17 13:45:00,80.09,80.11,80.09,80.09,65931.0,72.092,72.11,72.092,72.092,65931.0
2022-03-17 13:50:00,80.09,80.1,80.08,80.1,35534.0,72.092,72.101,72.0829,72.101,35534.0
2022-03-17 13:55:00,80.09,80.11,80.09,80.11,20726.0,72.092,72.11,72.092,72.11,20726.0
2022-03-17 14:00:00,80.11,80.11,80.1,80.11,16265.0,72.11,72.11,72.101,72.11,16265.0
2022-03-17 14:05:00,80.11,80.11,80.08,80.09,67738.0,72.11,72.11,72.0829,72.092,67738.0
2022-03-17 14:10:00,80.09,80.1,80.08,80.09,45811.0,72.092,72.101,72.0829,72.092,45811.0
2022-03-17 14:15:00,80.1,80.1,80.05,80.06,104510.0,72.101,72.101,72.0559,72.0649,104510.0
2022-03-17 14:20:00,80.05,80.06,80.04,80.04,59476.0,72.0559,72.0649,72.0469,72.0469,59476.0
2022-03-17 14:25:00,80.04,80.06,80.03,80.05,51918.0,72.0469,72.0649,72.0379,72.0559,51918.0
2022-03-17 14:30:00,80.05,80.05,80.0,80.01,57899.0,72.0559,72.0559,72.0109,72.0199,57899.0
2022-03-17 14:35:00,80.02,80.02,80.0,80.02,45358.0,72.0289,72.0289,72.0109,72.0289,45358.0
2022-03-17 14:40:00,80.02,80.02,80.0,80.01,40977.0,72.0289,72.0289,72.0109,72.0199,40977.0
2022-03-17 14:45:00,80.01,80.02,80.0,80.02,116138.0,72.0199,72.0289,72.0109,72.0289,116138.0
2022-03-17 14:50:00,80.02,80.02,79.99,80.02,116396.0,72.0289,72.0289,72.0019,72.0289,116396.0
2022-03-17 14:55:00,80.02,80.03,79.99,79.99,75810.0,72.0289,72.0379,72.0019,72.0019,75810.0
2022-03-17 15:00:00,79.99,80.0,79.98,80.0,81084.0,72.0019,72.0109,71.9929,72.0109,81084.0
2022-03-17 15:05:00,80.0,80.01,79.98,80.0,82558.0,72.0109,72.0199,71.9929,72.0109,82558.0
2022-03-17 15:10:00,79.99,80.0,79.96,79.98,103508.0,72.0019,72.0109,71.9749,71.9929,103508.0
2022-03-17 15:15:00,79.98,79.99,79.97,79.98,145655.0,71.9929,72.0019,71.9839,71.9929,145655.0
2022-03-17 15:20:00,79.97,79.98,79.95,79.95,73950.0,71.9839,71.9929,71.9659,71.9659,73950.0
2022-03-17 15:25:00,79.95,79.96,79.92,79.92,118614.0,71.9659,71.9749,71.9389,71.9389,118614.0
2022-03-17 15:30:00,79.92,79.93,79.9,79.9,257990.0,71.9389,71.9479,71.9209,71.9209,257990.0
2022-03-17 15:35:00,79.9,79.92,79.89,79.91,67314.0,71.9209,71.9389,71.9119,71.9299,67314.0
2022-03-17 15:40:00,79.91,79.95,79.9,79.94,75355.0,71.9299,71.9659,71.9209,71.9569,75355.0
2022-03-17 15:45:00,79.94,79.96,79.93,79.95,61567.0,71.9569,71.9749,71.9479,71.9659,61567.0
2022-03-17 15:50:00,79.96,80.01,79.96,80.0,96303.0,71.9749,72.0199,71.9749,72.0109,96303.0
2022-03-17 15:55:00,79.99,80.02,79.98,79.99,176542.0,72.0019,72.0289,71.9929,72.0019,176542.0
2022-03-18 09:30:00,80.07,80.12,80.04,80.12,71622.0,72.0739,72.119,72.0469,72.119,71622.0
2022-03-18 09:35:00,80.12,80.13,80.09,80.09,20947.0,72.119,72.128,72.092,72.092,20947.0
2022-03-18 09:40:00,80.09,80.11,80.08,80.11,47597.0,72.092,72.11,72.0829,72.11,47597.0
2022-03-18 09:45:00,80.11,80.11,80.07,80.1,72040.0,72.11,72.11,72.0739,72.101,72040.0
2022-03-18 09:50:00,80.1,80.11,80.07,80.09,41269.0,72.101,72.11,72.0739,72.092,41269.0
2022-03-18 09:55:00,80.1,80.15,80.09,80.15,65926.0,72.101,72.146,72.092,72.146,65926.0
2022-03-18 10:00:00,80.15,80.15,80.11,80.11,29189.0,72.146,72.146,72.11,72.11,29189.0
2022-03-18 10:05:00,80.11,80.15,80.1,80.15,73515.0,72.11,72.146,72.101,72.146,73515.0
2022-03-18 10:10:00,80.15,80.15,80.11,80.13,55106.0,72.146,72.146,72.11,72.128,55106.0
2022-03-18 10:15:00,80.14,80.14,80.09,80.1,96183.0,72.137,72.137,72.092,72.101,96183.0
2022-03-18 10:20:00,80.1,80.13,80.09,80.13,33407.0,72.101,72.128,72.092,72.128,33407.0
2022-03-18 10:25:00,80.12,80.14,80.11,80.13,78413.0,72.119,72.137,72.11,72.128,78413.0
2022-03-18 10:30:00,80.12,80.13,80.07,80.08,107250.0,72.119,72.128,72.0739,72.0829,107250.0
2022-03-18 10:35:00,80.08,80.09,80.07,80.07,38975.0,72.0829,72.092,72.0739,72.0739,38975.0
2022-03-18 10:40:00,80.08,80.1,80.07,80.1,59992.0,72.0829,72.101,72.0739,72.101,59992.0
2022-03-18 10:45:00,80.09,80.12,80.08,80.12,2832123.0,72.092,72.119,72.0829,72.119,2832123.0
2022-03-18 10:50:00,80.12,80.13,80.1,80.13,119105.0,72.119,72.128,72.101,72.128,119105.0
2022-03-18 10:55:00,80.12,80.14,80.12,80.13,65639.0,72.119,72.137,72.119,72.128,65639.0
2022-03-18 11:00:00,80.14,80.17,80.13,80.16,51119.0,72.137,72.164,72.128,72.155,51119.0
2022-03-18 11:05:00,80.16,80.16,80.13,80.13,25216.0,72.155,72.155,72.128,72.128,25216.0
2022-03-18 11:10:00,80.14,80.14,80.12,80.13,35652.0,72.137,72.137,72.119,72.128,35652.0
2022-03-18 11:15:00,80.13,80.15,80.12,80.15,56558.0,72.128,72.146,72.119,72.146,56558.0
2022-03-18 11:20:00,80.15,80.19,80.14,80.16,60433.0,72.146,72.182,72.137,72.155,60433.0
2022-03-18 11:25:00,80.15,80.17,80.14,80.16,24987.0,72.146,72.164,72.137,72.155,24987.0
2022-03-18 11:30:00,80.16,80.17,80.15,80.17,70561.0,72.155,72.164,72.146,72.164,70561.0
2022-03-18 11:35:00,80.17,80.18,80.11,80.16,206254.0,72.164,72.173,72.11,72.155,206254.0
2022-03-18 11:40:00,80.16,80.16,80.14,80.15,33791.0,72.155,72.155,72.137,72.146,33791.0
2022-03-18 11:45:00,80.15,80.15,80.11,80.12,43270.0,72.146,72.146,72.11,72.119,43270.0
2022-03-18 11:50:00,80.12,80.12,80.1,80.11,28897.0,72.119,72.119,72.101,72.11,28897.0
2022-03-18 11:55:00,80.11,80.11,80.09,80.11,62872.0,72.11,72.11,72.092,72.11,62872.0
2022-03-18 12:00:00,80.11,80.14,80.1,80.14,43624.0,72.11,72.137,72.101,72.137,43624.0
2022-03-18 12:05:00,80.13,80.15,80.13,80.14,151368.0,72.128,72.146,72.128,72.137,151368.0
2022-03-18 12:10:00,80.14,80.14,80.11,80.13,110274.0,72.137,72.137,72.11,72.128,110274.0
2022-03-18 12:15:00,80.13,80.14,80.12,80.13,125349.0,72.128,72.137,72.119,72.128,125349.0
2022-03-18 12:20:00,80.14,80.14,80.12,80.13,56481.0,72.137,72.137,72.119,72.128,56481.0
2022-03-18 12:25:00,80.13,80.14,80.11,80.14,60816.0,72.128,72.137,72.11,72.137,60816.0
2022-03-18 12:30:00,80.13,80.14,80.12,80.13,72506.0,72.128,72.137,72.119,72.128,72506.0
2022-03-18 12:35:00,80.13,80.14,80.11,80.13,33649.0,72.128,72.137,72.11,72.128,33649.0
2022-03-18 12:40:00,80.13,80.14,80.12,80.13,98942.0,72.128,72.137,72.119,72.128,98942.0
2022-03-18 12:45:00,80.12,80.14,80.11,80.13,72046.0,72.119,72.137,72.11,72.128,72046.0
2022-03-18 12:50:00,80.14,80.14,80.1,80.12,59836.0,72.137,72.137,72.101,72.119,59836.0
2022-03-18 12:55:00,80.11,80.13,80.09,80.09,110860.0,72.11,72.128,72.092,72.092,110860.0
2022-03-18 13:00:00,80.09,80.11,80.07,80.09,57577.0,72.092,72.11,72.0739,72.092,57577.0
2022-03-18 13:05:00,80.09,80.1,80.08,80.09,83484.0,72.092,72.101,72.0829,72.092,83484.0
2022-03-18 13:10:00,80.1,80.14,80.09,80.14,67447.0,72.101,72.137,72.092,72.137,67447.0
2022-03-18 13:15:00,80.14,80.16,80.13,80.15,431900.0,72.137,72.155,72.128,72.146,431900.0
2022-03-18 13:20:00,80.15,80.17,80.14,80.15,77325.0,72.146,72.164,72.137,72.146,77325.0
2022-03-18 13:25:00,80.15,80.15,80.14,80.15,32158.0,72.146,72.146,72.137,72.146,32158.0
2022-03-18 13:30:00,80.15,80.15,80.13,80.15,70672.0,72.146,72.146,72.128,72.146,70672.0
2022-03-18 13:35:00,80.15,80.16,80.14,80.15,37386.0,72.146,72.155,72.137,72.146,37386.0
2022-03-18 13:40:00,80.15,80.15,80.13,80.13,77547.0,72.146,72.146,72.128,72.128,77547.0
2022-03-18 13:45:00,80.14,80.15,80.13,80.14,30645.0,72.137,72.146,72.128,72.137,30645.0
2022-03-18 13:50:00,80.14,80.14,80.12,80.13,59157.0,72.137,72.137,72.119,72.128,59157.0
2022-03-18 13:55:00,80.13,80.14,80.12,80.12,129672.0,72.128,72.137,72.119,72.119,129672.0
2022-03-18 14:00:00,80.13,80.13,80.12,80.13,29598.0,72.128,72.128,72.119,72.128,29598.0
2022-03-18 14:05:00,80.13,80.15,80.12,80.15,50307.0,72.128,72.146,72.119,72.146,50307.0
2022-03-18 14:10:00,80.15,80.16,80.14,80.15,60416.0,72.146,72.155,72.137,72.146,60416.0
2022-03-18 14:15:00,80.15,80.17,80.15,80.17,39735.0,72.146,72.164,72.146,72.164,39735.0
2022-03-18 14:20:00,80.17,80.17,80.16,80.17,165187.0,72.164,72.164,72.155,72.164,165187.0
2022-03-18 14:25:00,80.17,80.2,80.17,80.19,223685.0,72.164,72.191,72.164,72.182,223685.0
2022-03-18 14:30:00,80.19,80.2,80.18,80.18,94605.0,72.182,72.191,72.173,72.173,94605.0
2022-03-18 14:35:00,80.18,80.2,80.17,80.2,85161.0,72.173,72.191,72.164,72.191,85161.0
2022-03-18 14:40:00,80.2,80.22,80.19,80.22,57799.0,72.191,72.209,72.182,72.209,57799.0
2022-03-18 14:45:00,80.22,80.22,80.2,80.21,48253.0,72.209,72.209,72.191,72.2,48253.0
2022-03-18 14:50:00,80.21,80.21,80.2,80.21,32443.0,72.2,72.2,72.191,72.2,32443.0
2022-03-18 14:55:00,80.2,80.22,80.19,80.2,134721.0,72.191,72.209,72.182,72.191,134721.0
2022-03-18 15:00:00,80.2,80.21,80.19,80.21,82104.0,72.191,72.2,72.182,72.2,82104.0
2022-03-18 15:05:00,80.21,80.23,80.2,80.22,81992.0,72.2,72.218,72.191,72.209,81992.0
2022-03-18 15:10:00,80.23,80.23,80.21,80.21,89621.0,72.218,72.218,72.2,72.2,89621.0
2022-03-18 15:15:00,80.22,80.22,80.2,80.2,51671.0,72.209,72.209,72.191,72.191,51671.0
2022-03-18 15:20:00,80.2,80.21,80.19,80.2,86597.0,72.191,72.2,72.182,72.191,86597.0
2022-03-18 15:25:00,80.2,80.21,80.19,80.2,34035.0,72.191,72.2,72.182,72.191,34035.0
2022-03-18 15:30:00,80.2,80.2,80.19,80.2,35182.0,72.191,72.191,72.182,72.191,35182.0
2022-03-18 15:35:00,80.2,80.22,80.18,80.22,43963.0,72.191,72.209,72.173,72.209,43963.0
2022-03-18 15:40:00,80.22,80.22,80.2,80.2,62078.0,72.209,72.209,72.191,72.191,62078.0
2022-03-18 15:45:00,80.2,80.21,80.19,80.21,137634.0,72.191,72.2,72.182,72.2,137634.0
2022-03-18 15:50:00,80.2,80.21,80.2,80.2,70866.0,72.191,72.2,72.191,72.191,70866.0
2022-03-18 15:55:00,80.21,80.21,80.16,80.17,140812.0,72.2,72.2,72.155,72.164,140812.0
2022-03-21 09:30:00,79.8,79.81,79.75,79.79,233161.0,71.8309,71.8399,71.7859,71.8219,233161.0
2022-03-21 09:35:00,79.79,79.82,79.78,79.81,47972.0,71.8219,71.8489,71.8129,71.8399,47972.0
2022-03-21 09:40:00,79.81,79.81,79.78,79.79,114329.0,71.8399,71.8399,71.8129,71.8219,114329.0
2022-03-21 09:45:00,79.79,79.82,79.78,79.81,24000.0,71.8219,71.8489,71.8129,71.8399,24000.0
2022-03-21 09:50:00,79.82,79.83,79.8,79.8,48552.0,71.8489,71.8579,71.8309,71.8309,48552.0
2022-03-21 09:55:00,79.8,79.81,79.79,79.8,49974.0,71.8309,71.8399,71.8219,71.8309,49974.0
2022-03-21 10:00:00,79.8,79.8,79.77,79.79,47325.0,71.8309,71.8309,71.8039,71.8219,47325.0
2022-03-21 10:05:00,79.78,79.79,79.76,79.77,57539.0,71.8129,71.8219,71.7949,71.8039,57539.0
2022-03-21 10:10:00,79.77,79.77,79.73,79.73,216460.0,71.8039,71.8039,71.7679,71.7679,216460.0
2022-03-21 10:15:00,79.73,79.74,79.72,79.74,181624.0,71.7679,71.7769,71.7589,71.7769,181624.0
2022-03-21 10:20:00,79.73,79.76,79.73,79.74,93760.0,71.7679,71.7949,71.7679,71.7769,93760.0
2022-03-21 10:25:00,79.75,79.75,79.72,79.72,51834.0,71.7859,71.7859,71.7589,71.7589,51834.0
2022-03-21 10:30:00,79.73,79.73,79.71,79.73,38302.0,71.7679,71.7679,71.7499,71.7679,38302.0
2022-03-21 10:35:00,79.72,79.74,79.72,79.74,25492.0,71.7589,71.7769,71.7589,71.7769,25492.0
2022-03-21 10:40:00,79.73,79.75,79.72,79.72,71917.0,71.7679,71.7859,71.7589,71.7589,71917.0
2022-03-21 10:45:00,79.72,79.73,79.7,79.72,56236.0,71.7589,71.7679,71.7409,71.7589,56236.0
2022-03-21 10:50:00,79.71,79.72,79.7,79.7,170858.0,71.7499,71.7589,71.7409,71.7409,170858.0
2022-03-21 10:55:00,79.7,79.71,79.68,79.68,99016.0,71.7409,71.7499,71.7229,71.7229,99016.0
2022-03-21 11:00:00,79.69,79.69,79.68,79.69,62109.0,71.7319,71.7319,71.7229,71.7319,62109.0
2022-03-21 11:05:00,79.69,79.7,79.68,79.69,67687.0,71.7319,71.7409,71.7229,71.7319,67687.0
2022-03-21 11:10:00,79.69,79.71,79.68,79.7,59518.0,71.7319,71.7499,71.7229,71.7409,59518.0
2022-03-21 11:15:00,79.71,79.71,79.69,79.69,56332.0,71.7499,71.7499,71.7319,71.7319,56332.0
2022-03-21 11:20:00,79.7,79.72,79.69,79.72,78645.0,71.7409,71.7589,71.7319,71.7589,78645.0
2022-03-21 11:25:00,79.72,79.73,79.7,79.71,97287.0,71.7589,71.7679,71.7409,71.7499,97287.0
2022-03-21 11:30:00,79.72,79.73,79.7,79.73,58669.0,71.7589,71.7679,71.7409,71.7679,58669.0
2022-03-21 11:35:00,79.73,79.74,79.72,79.73,29291.0,71.7679,71.7769,71.7589,71.7679,29291.0
2022-03-21 11:40:00,79.73,79.74,79.72,79.73,32727.0,71.7679,71.7769,71.7589,71.7679,32727.0
2022-03-21 11:45:00,79.73,79.75,79.72,79.75,70684.0,71.7679,71.7859,71.7589,71.7859,70684.0
2022-03-21 11:50:00,79.74,79.76,79.74,79.75,67096.0,71.7769,71.7949,71.7769,71.7859,67096.0
2022-03-21 11:55:00,79.76,79.77,79.75,79.77,73848.0,71.7949,71.8039,71.7859,71.8039,73848.0
2022-03-21 12:00:00,79.77,79.77,79.76,79.76,31069.0,71.8039,71.8039,71.7949,71.7949,31069.0
2022-03-21 12:05:00,79.76,79.77,79.76,79.77,55011.0,71.7949,71.8039,71.7949,71.8039,55011.0
2022-03-21 12:10:00,79.77,79.77,79.75,79.76,50997.0,71.8039,71.8039,71.7859,71.7949,50997.0
2022-03-21 12:15:00,79.76,79.76,79.74,79.75,21692.0,71.7949,71.7949,71.7769,71.7859,21692.0
2022-03-21 12:20:00,79.74,79.76,79.73,79.73,52904.0,71.7769,71.7949,71.7679,71.7679,52904.0
2022-03-21 12:25:00,79.74,79.75,79.73,79.74,80160.0,71.7769,71.7859,71.7679,71.7769,80160.0
2022-03-21 12:30:00,79.74,79.74,79.57,79.59,297034.0,71.7769,71.7769,71.6239,71.6419,297034.0
2022-03-21 12:35:00,79.59,79.61,79.56,79.6,173603.0,71.6419,71.6599,71.6149,71.6509,173603.0
2022-03-21 12:40:00,79.61,79.62,79.59,79.6,101727.0,71.6599,71.6689,71.6419,71.6509,101727.0
2022-03-21 12:45:00,79.59,79.62,79.57,79.59,113549.0,71.6419,71.6689,71.6239,71.6419,113549.0
2022-03-21 12:50:00,79.59,79.6,79.54,79.56,78296.0,71.6419,71.6509,71.5969,71.6149,78296.0
2022-03-21 12:55:00,79.56,79.57,79.54,79.56,58406.0,71.6149,71.6239,71.5969,71.6149,58406.0
2022-03-21 13:00:00,79.55,79.56,79.5,79.51,69603.0,71.6059,71.6149,71.5609,71.5699,69603.0
2022-03-21 13:05:00,79.5,79.51,79.48,79.51,47459.0,71.5609,71.5699,71.5429,71.5699,47459.0
2022-03-21 13:10:00,79.51,79.52,79.46,79.47,347348.0,71.5699,71.5789,71.5249,71.5339,347348.0
2022-03-21 13:15:00,79.46,79.48,79.42,79.42,78147.0,71.5249,71.5429,71.4889,71.4889,78147.0
2022-03-21 13:20:00,79.42,79.46,79.41,79.46,153069.0,71.4889,71.5249,71.4799,71.5249,153069.0
2022-03-21 13:25:00,79.47,79.47,79.44,79.45,62688.0,71.5339,71.5339,71.5069,71.5159,62688.0
2022-03-21 13:30:00,79.46,79.46,79.43,79.46,65481.0,71.5249,71.5249,71.4979,71.5249,65481.0
2022-03-21 13:35:00,79.46,79.47,79.45,79.46,49154.0,71.5249,71.5339,71.5159,71.5249,49154.0
2022-03-21 13:40:00,79.45,79.46,79.42,79.43,31190.0,71.5159,71.5249,71.4889,71.4979,31190.0
2022-03-21 13:45:00,79.43,79.45,79.42,79.45,51846.0,71.4979,71.5159,71.4889,71.5159,51846.0
2022-03-21 13:50:00,79.45,79.45,79.42,79.42,46246.0,71.5159,71.5159,71.4889,71.4889,46246.0
2022-03-21 13:55:00,79.43,79.45,79.42,79.45,42812.0,71.4979,71.5159,71.4889,71.5159,42812.0
2022-03-21 14:00:00,79.44,79.45,79.43,79.45,56848.0,71.5069,71.5159,71.4979,71.5159,56848.0
2022-03-21 14:05:00,79.45,79.46,79.44,79.45,40493.0,71.5159,71.5249,71.5069,71.5159,40493.0
2022-03-21 14:10:00,79.45,79.46,79.42,79.42,33403.0,71.5159,71.5249,71.4889,71.4889,33403.0
2022-03-21 14:15:00,79.43,79.44,79.4,79.4,163429.0,71.4979,71.5069,71.4709,71.4709,163429.0
2022-03-21 14:20:00,79.41,79.43,79.41,79.42,113229.0,71.4799,71.4979,71.4799,71.4889,113229.0
2022-03-21 14:25:00,79.43,79.46,79.42,79.45,53564.0,71.4979,71.5249,71.4889,71.5159,53564.0
2022-03-21 14:30:00,79.45,79.46,79.42,79.43,26632.0,71.5159,71.5249,71.4889,71.4979,26632.0
2022-03-21 14:35:00,79.43,79.45,79.42,79.45,54008.0,71.4979,71.5159,71.4889,71.5159,54008.0
2022-03-21 14:40:00,79.44,79.47,79.43,79.46,76351.0,71.5069,71.5339,71.4979,71.5249,76351.0
2022-03-21 14:45:00,79.45,79.47,79.44,79.45,64881.0,71.5159,71.5339,71.5069,71.5159,64881.0
2022-03-21 14:50:00,79.45,79.46,79.42,79.43,51664.0,71.5159,71.5249,71.4889,71.4979,51664.0
2022-03-21 14:55:00,79.43,79.44,79.37,79.37,56766.0,71.4979,71.5069,71.4439,71.4439,56766.0
2022-03-21 15:00:00,79.37,79.4,79.36,79.39,42260.0,71.4439,71.4709,71.4349,71.4619,42260.0
2022-03-21 15:05:00,79.39,79.4,79.38,79.39,22177.0,71.4619,71.4709,71.4529,71.4619,22177.0
2022-03-21 15:10:00,79.39,79.4,79.36,79.37,154040.0,71.4619,71.4709,71.4349,71.4439,154040.0
2022-03-21 15:15:00,79.36,79.37,79.32,79.33,96901.0,71.4349,71.4439,71.3988,71.4078,96901.0
2022-03-21 15:20:00,79.33,79.36,79.32,79.36,62807.0,71.4078,71.4349,71.3988,71.4349,62807.0
2022-03-21 15:25:00,79.36,79.36,79.32,79.34,68458.0,71.4349,71.4349,71.3988,71.4168,68458.0
2022-03-21 15:30:00,79.34,79.41,79.33,79.41,109732.0,71.4168,71.4799,71.4078,71.4799,109732.0
2022-03-21 15:35:00,79.41,79.43,79.4,79.43,116645.0,71.4799,71.4979,71.4709,71.4979,116645.0
2022-03-21 15:40:00,79.42,79.45,79.41,79.42,101603.0,71.4889,71.5159,71.4799,71.4889,101603.0
2022-03-21 15:45:00,79.42,79.43,79.4,79.42,80155.0,71.4889,71.4979,71.4709,71.4889,80155.0
2022-03-21 15:50:00,79.42,79.44,79.4,79.4,168976.0,71.4889,71.5069,71.4709,71.4709,168976.0
2022-03-21 15:55:00,79.4,79.42,79.37,79.38,184973.0,71.4709,71.4889,71.4439,71.4529,184973.0
2022-03-22 09:30:00,79.15,79.19,79.12,79.14,178497.0,71.2458,71.2818,71.2188,71.2368,178497.0
2022-03-22 09:35:00,79.13,79.17,79.13,79.15,37783.0,71.2278,71.2638,71.2278,71.2458,37783.0
2022-03-22 09:40:00,79.15,79.17,79.14,79.14,83921.0,71.2458,71.2638,71.2368,71.2368,83921.0
2022-03-22 09:45:00,79.14,79.16,79.12,79.14,27584.0,71.2368,71.2548,71.2188,71.2368,27584.0
2022-03-22 09:50:00,79.14,79.15,79.09,79.1,90556.0,71.2368,71.2458,71.1918,71.2008,90556.0
2022-03-22 09:55:00,79.1,79.13,79.09,79.09,158993.0,71.2008,71.2278,71.1918,71.1918,158993.0
2022-03-22 10:00:00,79.09,79.1,79.07,79.08,125907.0,71.1918,71.2008,71.1738,71.1828,125907.0
2022-03-22 10:05:00,79.08,79.1,79.05,79.1,100304.0,71.1828,71.2008,71.1558,71.2008,100304.0
2022-03-22 10:10:00,79.11,79.12,79.08,79.1,106224.0,71.2098,71.2188,71.1828,71.2008,106224.0
2022-03-22 10:15:00,79.11,79.11,79.08,79.09,34606.0,71.2098,71.2098,71.1828,71.1918,34606.0
2022-03-22 10:20:00,79.09,79.12,79.09,79.1,53798.0,71.1918,71.2188,71.1918,71.2008,53798.0
2022-03-22 10:25:00,79.11,79.12,79.09,79.11,24879.0,71.2098,71.2188,71.1918,71.2098,24879.0
2022-03-22 10:30:00,79.11,79.15,79.09,79.13,39890.0,71.2098,71.2458,71.1918,71.2278,39890.0
2022-03-22 10:35:00,79.13,79.14,79.11,79.14,19162.0,71.2278,71.2368,71.2098,71.2368,19162.0
2022-03-22 10:40:00,79.14,79.17,79.13,79.15,112944.0,71.2368,71.2638,71.2278,71.2458,112944.0
2022-03-22 10:45:00,79.15,79.17,79.14,79.17,81083.0,71.2458,71.2638,71.2368,71.2638,81083.0
2022-03-22 10:50:00,79.16,79.18,79.12,79.14,45810.0,71.2548,71.2728,71.2188,71.2368,45810.0
2022-03-22 10:55:00,79.14,79.15,79.11,79.12,59406.0,71.2368,71.2458,71.2098,71.2188,59406.0
2022-03-22 11:00:00,79.12,79.13,79.11,79.12,54946.0,71.2188,71.2278,71.2098,71.2188,54946.0
2022-03-22 11:05:00,79.11,79.13,79.11,79.11,37273.0,71.2098,71.2278,71.2098,71.2098,37273.0
2022-03-22 11:10:00,79.11,79.12,79.07,79.08,66131.0,71.2098,71.2188,71.1738,71.1828,66131.0
2022-03-22 11:15:00,79.07,79.09,79.07,79.09,48838.0,71.1738,71.1918,71.1738,71.1918,48838.0
2022-03-22 11:20:00,79.08,79.12,79.07,79.09,188024.0,71.1828,71.2188,71.1738,71.1918,188024.0
2022-03-22 11:25:00,79.09,79.12,79.07,79.12,57498.0,71.1918,71.2188,71.1738,71.2188,57498.0
2022-03-22 11:30:00,79.12,79.16,79.12,79.15,102472.0,71.2188,71.2548,71.2188,71.2458,102472.0
2022-03-22 11:35:00,79.16,79.18,79.13,79.15,125573.0,71.2548,71.2728,71.2278,71.2458,125573.0
2022-03-22 11:40:00,79.14,79.19,79.13,79.16,129573.0,71.2368,71.2818,71.2278,71.2548,129573.0
2022-03-22 11:45:00,79.17,79.18,79.16,79.17,42623.0,71.2638,71.2728,71.2548,71.2638,42623.0
2022-03-22 11:50:00,79.18,79.19,79.17,79.19,39646.0,71.2728,71.2818,71.2638,71.2818,39646.0
2022-03-22 11:55:00,79.18,79.19,79.16,79.17,61455.0,71.2728,71.2818,71.2548,71.2638,61455.0
2022-03-22 12:00:00,79.18,79.19,79.17,79.19,36900.0,71.2728,71.2818,71.2638,71.2818,36900.0
2022-03-22 12:05:00,79.18,79.19,79.17,79.19,34705.0,71.2728,71.2818,71.2638,71.2818,34705.0
2022-03-22 12:10:00,79.19,79.19,79.17,79.18,52752.0,71.2818,71.2818,71.2638,71.2728,52752.0
2022-03-22 12:15:00,79.19,79.19,79.16,79.18,75365.0,71.2818,71.2818,71.2548,71.2728,75365.0
2022-03-22 12:20:00,79.18,79.19,79.16,79.17,53706.0,71.2728,71.2818,71.2548,71.2638,53706.0
2022-03-22 12:25:00,79.17,79.19,79.16,79.17,156352.0,71.2638,71.2818,71.2548,71.2638,156352.0
2022-03-22 12:30:00,79.18,79.21,79.17,79.2,127540.0,71.2728,71.2998,71.2638,71.2908,127540.0
2022-03-22 12:35:00,79.2,79.22,79.18,79.22,93727.0,71.2908,71.3088,71.2728,71.3088,93727.0
2022-03-22 12:40:00,79.21,79.23,79.18,79.18,56911.0,71.2998,71.3178,71.2728,71.2728,56911.0
2022-03-22 12:45:00,79.19,79.2,79.18,79.19,48552.0,71.2818,71.2908,71.2728,71.2818,48552.0
2022-03-22 12:50:00,79.2,79.2,79.18,79.18,87660.0,71.2908,71.2908,71.2728,71.2728,87660.0
2022-03-22 12:55:00,79.18,79.19,79.17,79.17,37029.0,71.2728,71.2818,71.2638,71.2638,37029.0
2022-03-22 13:00:00,79.18,79.19,79.17,79.17,56323.0,71.2728,71.2818,71.2638,71.2638,56323.0
2022-03-22 13:05:00,79.18,79.19,79.17,79.19,34362.0,71.2728,71.2818,71.2638,71.2818,34362.0
2022-03-22 13:10:00,79.18,79.19,79.17,79.19,67946.0,71.2728,71.2818,71.2638,71.2818,67946.0
2022-03-22 13:15:00,79.19,79.19,79.16,79.19,28863.0,71.2818,71.2818,71.2548,71.2818,28863.0
2022-03-22 13:20:00,79.19,79.2,79.17,79.17,62138.0,71.2818,71.2908,71.2638,71.2638,62138.0
2022-03-22 13:25:00,79.17,79.18,79.17,79.17,18728.0,71.2638,71.2728,71.2638,71.2638,18728.0
2022-03-22 13:30:00,79.17,79.18,79.16,79.16,28772.0,71.2638,71.2728,71.2548,71.2548,28772.0
2022-03-22 13:35:00,79.16,79.17,79.15,79.17,41539.0,71.2548,71.2638,71.2458,71.2638,41539.0
2022-03-22 13:40:00,79.16,79.17,79.16,79.17,34103.0,71.2548,71.2638,71.2548,71.2638,34103.0
2022-03-22 13:45:00,79.17,79.19,79.16,79.19,33602.0,71.2638,71.2818,71.2548,71.2818,33602.0
2022-03-22 13:50:00,79.18,79.18,79.15,79.16,61951.0,71.2728,71.2728,71.2458,71.2548,61951.0
2022-03-22 13:55:00,79.16,79.16,79.13,79.14,38116.0,71.2548,71.2548,71.2278,71.2368,38116.0
2022-03-22 14:00:00,79.14,79.17,79.13,79.17,60316.0,71.2368,71.2638,71.2278,71.2638,60316.0
2022-03-22 14:05:00,79.17,79.18,79.16,79.17,41399.0,71.2638,71.2728,71.2548,71.2638,41399.0
2022-03-22 14:10:00,79.17,79.18,79.16,79.17,120136.0,71.2638,71.2728,71.2548,71.2638,120136.0
2022-03-22 14:15:00,79.17,79.18,79.16,79.17,111683.0,71.2638,71.2728,71.2548,71.2638,111683.0
2022-03-22 14:20:00,79.17,79.2,79.17,79.19,133810.0,71.2638,71.2908,71.2638,71.2818,133810.0
2022-03-22 14:25:00,79.19,79.2,79.18,79.2,491797.0,71.2818,71.2908,71.2728,71.2908,491797.0
2022-03-22 14:30:00,79.2,79.23,79.19,79.22,67267.0,71.2908,71.3178,71.2818,71.3088,67267.0
2022-03-22 14:35:00,79.23,79.23,79.21,79.22,66191.0,71.3178,71.3178,71.2998,71.3088,66191.0
2022-03-22 14:40:00,79.21,79.22,79.2,79.2,55887.0,71.2998,71.3088,71.2908,71.2908,55887.0
2022-03-22 14:45:00,79.2,79.23,79.2,79.23,124148.0,71.2908,71.3178,71.2908,71.3178,124148.0
2022-03-22 14:50:00,79.23,79.24,79.22,79.23,70190.0,71.3178,71.3268,71.3088,71.3178,70190.0
2022-03-22 14:55:00,79.23,79.25,79.19,79.2,72626.0,71.3178,71.3358,71.2818,71.2908,72626.0
2022-03-22 15:00:00,79.19,79.2,79.19,79.2,31650.0,71.2818,71.2908,71.2818,71.2908,31650.0
2022-03-22 15:05:00,79.2,79.2,79.18,79.19,89296.0,71.2908,71.2908,71.2728,71.2818,89296.0
2022-03-22 15:10:00,79.19,79.19,79.17,79.19,160896.0,71.2818,71.2818,71.2638,71.2818,160896.0
2022-03-22 15:15:00,79.18,79.19,79.17,79.18,90700.0,71.2728,71.2818,71.2638,71.2728,90700.0
2022-03-22 15:20:00,79.19,79.21,79.18,79.2,39340.0,71.2818,71.2998,71.2728,71.2908,39340.0
2022-03-22 15:25:00,79.2,79.21,79.18,79.19,128384.0,71.2908,71.2998,71.2728,71.2818,128384.0
2022-03-22 15:30:00,79.19,79.19,79.14,79.16,122178.0,71.2818,71.2818,71.2368,71.2548,122178.0
2022-03-22 15:35:00,79.16,79.16,79.13,79.13,68088.0,71.2548,71.2548,71.2278,71.2278,68088.0
2022-03-22 15:40:00,79.14,79.14,79.12,79.12,39534.0,71.2368,71.2368,71.2188,71.2188,39534.0
2022-03-22 15:45:00,79.13,79.14,79.12,79.13,75631.0,71.2278,71.2368,71.2188,71.2278,75631.0
2022-03-22 15:50:00,79.13,79.14,79.1,79.12,107265.0,71.2278,71.2368,71.2008,71.2188,107265.0
2022-03-22 15:55:00,79.12,79.16,79.11,79.16,194994.0,71.2188,71.2548,71.2098,71.2548,194994.0
2022-03-23 09:30:00,79.33,79.33,79.26,79.27,99986.0,71.4078,71.4078,71.3448,71.3538,99986.0
2022-03-23 09:35:00,79.27,79.28,79.24,79.28,96264.0,71.3538,71.3628,71.3268,71.3628,96264.0
2022-03-23 09:40:00,79.27,79.28,79.24,79.25,54789.0,71.3538,71.3628,71.3268,71.3358,54789.0
2022-03-23 09:45:00,79.25,79.28,79.24,79.26,28037.0,71.3358,71.3628,71.3268,71.3448,28037.0
2022-03-23 09:50:00,79.27,79.29,79.26,79.29,26438.0,71.3538,71.3718,71.3448,71.3718,26438.0
2022-03-23 09:55:00,79.29,79.31,79.28,79.29,24576.0,71.3718,71.3898,71.3628,71.3718,24576.0
2022-03-23 10:00:00,79.29,79.3,79.27,79.27,77195.0,71.3718,71.3808,71.3538,71.3538,77195.0
2022-03-23 10:05:00,79.28,79.28,79.26,79.26,47504.0,71.3628,71.3628,71.3448,71.3448,47504.0
2022-03-23 10:10:00,79.27,79.27,79.24,79.25,69833.0,71.3538,71.3538,71.3268,71.3358,69833.0
2022-03-23 10:15:00,79.24,79.25,79.22,79.23,43882.0,71.3268,71.3358,71.3088,71.3178,43882.0
2022-03-23 10:20:00,79.23,79.23,79.19,79.2,82938.0,71.3178,71.3178,71.2818,71.2908,82938.0
2022-03-23 10:25:00,79.2,79.22,79.19,79.2,43141.0,71.2908,71.3088,71.2818,71.2908,43141.0
2022-03-23 10:30:00,79.21,79.21,79.18,79.2,34064.0,71.2998,71.2998,71.2728,71.2908,34064.0
2022-03-23 10:35:00,79.2,79.25,79.19,79.25,35540.0,71.2908,71.3358,71.2818,71.3358,35540.0
2022-03-23 10:40:00,79.25,79.27,79.23,79.26,137917.0,71.3358,71.3538,71.3178,71.3448,137917.0
2022-03-23 10:45:00,79.27,79.28,79.24,79.25,44457.0,71.3538,71.3628,71.3268,71.3358,44457.0
2022-03-23 10:50:00,79.25,79.25,79.21,79.22,36680.0,71.3358,71.3358,71.2998,71.3088,36680.0
2022-03-23 10:55:00,79.22,79.24,79.21,79.23,87158.0,71.3088,71.3268,71.2998,71.3178,87158.0
2022-03-23 11:00:00,79.22,79.25,79.21,79.21,148917.0,71.3088,71.3358,71.2998,71.2998,148917.0
2022-03-23 11:05:00,79.22,79.22,79.2,79.21,79127.0,71.3088,71.3088,71.2908,71.2998,79127.0
2022-03-23 11:10:00,79.2,79.22,79.2,79.22,88180.0,71.2908,71.3088,71.2908,71.3088,88180.0
2022-03-23 11:15:00,79.22,79.22,79.19,79.2,53701.0,71.3088,71.3088,71.2818,71.2908,53701.0
2022-03-23 11:20:00,79.2,79.21,79.19,79.2,89291.0,71.2908,71.2998,71.2818,71.2908,89291.0
2022-03-23 11:25:00,79.19,79.21,79.19,79.2,38559.0,71.2818,71.2998,71.2818,71.2908,38559.0
2022-03-23 11:30:00,79.2,79.21,79.16,79.17,58938.0,71.2908,71.2998,71.2548,71.2638,58938.0
2022-03-23 11:35:00,79.17,79.17,79.14,79.16,162786.0,71.2638,71.2638,71.2368,71.2548,162786.0
2022-03-23 11:40:00,79.17,79.17,79.15,79.16,41292.0,71.2638,71.2638,71.2458,71.2548,41292.0
2022-03-23 11:45:00,79.16,79.2,79.16,79.19,93519.0,71.2548,71.2908,71.2548,71.2818,93519.0
2022-03-23 11:50:00,79.19,79.2,79.16,79.16,145682.0,71.2818,71.2908,71.2548,71.2548,145682.0
2022-03-23 11:55:00,79.17,79.18,79.15,79.17,94748.0,71.2638,71.2728,71.2458,71.2638,94748.0
2022-03-23 12:00:00,79.17,79.19,79.17,79.17,47650.0,71.2638,71.2818,71.2638,71.2638,47650.0
2022-03-23 12:05:00,79.18,79.21,79.18,79.19,58336.0,71.2728,71.2998,71.2728,71.2818,58336.0
2022-03-23 12:10:00,79.19,79.21,79.18,79.21,32177.0,71.2818,71.2998,71.2728,71.2998,32177.0
2022-03-23 12:15:00,79.21,79.24,79.21,79.23,46235.0,71.2998,71.3268,71.2998,71.3178,46235.0
2022-03-23 12:20:00,79.23,79.25,79.23,79.24,37142.0,71.3178,71.3358,71.3178,71.3268,37142.0
2022-03-23 12:25:00,79.23,79.27,79.23,79.25,58884.0,71.3178,71.3538,71.3178,71.3358,58884.0
2022-03-23 12:30:00,79.25,79.28,79.24,79.28,72869.0,71.3358,71.3628,71.3268,71.3628,72869.0
2022-03-23 12:35:00,79.28,79.31,79.26,79.3,47206.0,71.3628,71.3898,71.3448,71.3808,47206.0
2022-03-23 12:40:00,79.3,79.31,79.29,79.3,41678.0,71.3808,71.3898,71.3718,71.3808,41678.0
2022-03-23 12:45:00,79.29,79.32,79.29,79.31,49498.0,71.3718,71.3988,71.3718,71.3898,49498.0
2022-03-23 12:50:00,79.31,79.34,79.3,79.34,29397.0,71.3898,71.4168,71.3808,71.4168,29397.0
2022-03-23 12:55:00,79.33,79.39,79.33,79.37,72809.0,71.4078,71.4619,71.4078,71.4439,72809.0
2022-03-23 13:00:00,79.38,79.41,79.36,79.37,208213.0,71.4529,71.4799,71.4349,71.4439,208213.0
2022-03-23 13:05:00,79.37,79.43,79.37,79.43,41797.0,71.4439,71.4979,71.4439,71.4979,41797.0
2022-03-23 13:10:00,79.43,79.43,79.38,79.39,34612.0,71.4979,71.4979,71.4529,71.4619,34612.0
2022-03-23 13:15:00,79.38,79.39,79.31,79.31,95049.0,71.4529,71.4619,71.3898,71.3898,95049.0
2022-03-23 13:20:00,79.32,79.35,79.31,79.34,36799.0,71.3988,71.4258,71.3898,71.4168,36799.0
2022-03-23 13:25:00,79.32,79.4,79.32,79.39,82748.0,71.3988,71.4709,71.3988,71.4619,82748.0
2022-03-23 13:30:00,79.39,79.4,79.36,79.39,93056.0,71.4619,71.4709,71.4349,71.4619,93056.0
2022-03-23 13:35:00,79.39,79.41,79.38,79.39,149583.0,71.4619,71.4799,71.4529,71.4619,149583.0
2022-03-23 13:40:00,79.39,79.4,79.38,79.39,126826.0,71.4619,71.4709,71.4529,71.4619,126826.0
2022-03-23 13:45:00,79.38,79.44,79.38,79.42,68843.0,71.4529,71.5069,71.4529,71.4889,68843.0
2022-03-23 13:50:00,79.42,79.48,79.42,79.47,93407.0,71.4889,71.5429,71.4889,71.5339,93407.0
2022-03-23 13:55:00,79.48,79.48,79.46,79.47,121977.0,71.5429,71.5429,71.5249,71.5339,121977.0
2022-03-23 14:00:00,79.46,79.48,79.45,79.48,120970.0,71.5249,71.5429,71.5159,71.5429,120970.0
2022-03-23 14:05:00,79.47,79.51,79.47,79.48,50245.0,71.5339,71.5699,71.5339,71.5429,50245.0
2022-03-23 14:10:00,79.48,79.48,79.44,79.45,70755.0,71.5429,71.5429,71.5069,71.5159,70755.0
2022-03-23 14:15:00,79.45,79.46,79.43,79.45,24534.0,71.5159,71.5249,71.4979,71.5159,24534.0
2022-03-23 14:20:00,79.45,79.46,79.42,79.45,106703.0,71.5159,71.5249,71.4889,71.5159,106703.0
2022-03-23 14:25:00,79.44,79.49,79.44,79.48,40789.0,71.5069,71.5519,71.5069,71.5429,40789.0
2022-03-23 14:30:00,79.49,79.49,79.45,79.46,43668.0,71.5519,71.5519,71.5159,71.5249,43668.0
2022-03-23 14:35:00,79.47,79.47,79.44,79.45,60469.0,71.5339,71.5339,71.5069,71.5159,60469.0
2022-03-23 14:40:00,79.45,79.45,79.43,79.43,45726.0,71.5159,71.5159,71.4979,71.4979,45726.0
2022-03-23 14:45:00,79.43,79.44,79.4,79.42,86012.0,71.4979,71.5069,71.4709,71.4889,86012.0
2022-03-23 14:50:00,79.42,79.45,79.41,79.45,42526.0,71.4889,71.5159,71.4799,71.5159,42526.0
2022-03-23 14:55:00,79.45,79.46,79.42,79.42,51263.0,71.5159,71.5249,71.4889,71.4889,51263.0
2022-03-23 15:00:00,79.42,79.46,79.42,79.45,73089.0,71.4889,71.5249,71.4889,71.5159,73089.0
2022-03-23 15:05:00,79.45,79.45,79.41,79.42,35603.0,71.5159,71.5159,71.4799,71.4889,35603.0
2022-03-23 15:10:00,79.42,79.44,79.41,79.43,139292.0,71.4889,71.5069,71.4799,71.4979,139292.0
2022-03-23 15:15:00,79.43,79.43,79.41,79.42,96370.0,71.4979,71.4979,71.4799,71.4889,96370.0
2022-03-23 15:20:00,79.42,79.43,79.41,79.43,268021.0,71.4889,71.4979,71.4799,71.4979,268021.0
2022-03-23 15:25:00,79.43,79.43,79.41,79.42,95087.0,71.4979,71.4979,71.4799,71.4889,95087.0
2022-03-23 15:30:00,79.42,79.46,79.42,79.46,128612.0,71.4889,71.5249,71.4889,71.5249,128612.0
2022-03-23 15:35:00,79.46,79.46,79.43,79.44,92707.0,71.5249,71.5249,71.4979,71.5069,92707.0
2022-03-23 15:40:00,79.44,79.46,79.43,79.45,73790.0,71.5069,71.5249,71.4979,71.5159,73790.0
2022-03-23 15:45:00,79.45,79.46,79.44,79.45,160108.0,71.5159,71.5249,71.5069,71.5159,160108.0
2022-03-23 15:50:00,79.45,79.49,79.45,79.48,73482.0,71.5159,71.5519,71.5159,71.5429,73482.0
2022-03-23 15:55:00,79.48,79.52,79.48,79.51,2582109.0,71.5429,71.5789,71.5429,71.5699,2582109.0
2022-03-24 09:30:00,79.13,79.2,79.13,79.15,182333.0,71.2278,71.2908,71.2278,71.2458,182333.0
2022-03-24 09:35:00,79.14,79.17,79.12,79.16,71025.0,71.2368,71.2638,71.2188,71.2548,71025.0
2022-03-24 09:40:00,79.17,79.17,79.13,79.16,28747.0,71.2638,71.2638,71.2278,71.2548,28747.0
2022-03-24 09:45:00,79.15,79.15,79.1,79.15,73022.0,71.2458,71.2458,71.2008,71.2458,73022.0
2022-03-24 09:50:00,79.15,79.16,79.11,79.11,108475.0,71.2458,71.2548,71.2098,71.2098,108475.0
2022-03-24 09:55:00,79.12,79.17,79.1,79.15,124048.0,71.2188,71.2638,71.2008,71.2458,124048.0
2022-03-24 10:00:00,79.15,79.15,79.11,79.14,46392.0,71.2458,71.2458,71.2098,71.2368,46392.0
2022-03-24 10:05:00,79.15,79.16,79.13,79.15,38819.0,71.2458,71.2548,71.2278,71.2458,38819.0
2022-03-24 10:10:00,79.15,79.19,79.14,79.18,72694.0,71.2458,71.2818,71.2368,71.2728,72694.0
2022-03-24 10:15:00,79.19,79.21,79.17,79.19,59413.0,71.2818,71.2998,71.2638,71.2818,59413.0
2022-03-24 10:20:00,79.19,79.23,79.17,79.19,88884.0,71.2818,71.3178,71.2638,71.2818,88884.0
2022-03-24 10:25:00,79.19,79.21,79.18,79.21,106484.0,71.2818,71.2998,71.2728,71.2998,106484.0
2022-03-24 10:30:00,79.2,79.23,79.2,79.22,138951.0,71.2908,71.3178,71.2908,71.3088,138951.0
2022-03-24 10:35:00,79.23,79.23,79.2,79.21,97967.0,71.3178,71.3178,71.2908,71.2998,97967.0
2022-03-24 10:40:00,79.2,79.24,79.2,79.23,76848.0,71.2908,71.3268,71.2908,71.3178,76848.0
2022-03-24 10:45:00,79.23,79.24,79.21,79.22,89434.0,71.3178,71.3268,71.2998,71.3088,89434.0
2022-03-24 10:50:00,79.22,79.23,79.19,79.2,119911.0,71.3088,71.3178,71.2818,71.2908,119911.0
2022-03-24 10:55:00,79.2,79.22,79.2,79.2,123773.0,71.2908,71.3088,71.2908,71.2908,123773.0
2022-03-24 11:00:00,79.2,79.22,79.17,79.2,211514.0,71.2908,71.3088,71.2638,71.2908,211514.0
2022-03-24 11:05:00,79.2,79.21,79.18,79.2,113800.0,71.2908,71.2998,71.2728,71.2908,113800.0
2022-03-24 11:10:00,79.2,79.23,79.19,79.22,130365.0,71.2908,71.3178,71.2818,71.3088,130365.0
2022-03-24 11:15:00,79.23,79.23,79.2,79.2,47645.0,71.3178,71.3178,71.2908,71.2908,47645.0
2022-03-24 11:20:00,79.2,79.21,79.19,79.2,49321.0,71.2908,71.2998,71.2818,71.2908,49321.0
2022-03-24 11:25:00,79.2,79.26,79.2,79.26,145448.0,71.2908,71.3448,71.2908,71.3448,145448.0
2022-03-24 11:30:00,79.25,79.27,79.22,79.26,98887.0,71.3358,71.3538,71.3088,71.3448,98887.0
2022-03-24 11:35:00,79.27,79.31,79.26,79.31,75247.0,71.3538,71.3898,71.3448,71.3898,75247.0
2022-03-24 11:40:00,79.31,79.33,79.29,79.32,88539.0,71.3898,71.4078,71.3718,71.3988,88539.0
2022-03-24 11:45:00,79.31,79.31,79.28,79.28,115039.0,71.3898,71.3898,71.3628,71.3628,115039.0
2022-03-24 11:50:00,79.29,79.3,79.28,79.29,56539.0,71.3718,71.3808,71.3628,71.3718,56539.0
2022-03-24 11:55:00,79.3,79.34,79.29,79.34,56924.0,71.3808,71.4168,71.3718,71.4168,56924.0
2022-03-24 12:00:00,79.33,79.36,79.33,79.36,69384.0,71.4078,71.4349,71.4078,71.4349,69384.0
2022-03-24 12:05:00,79.36,79.37,79.34,79.36,53246.0,71.4349,71.4439,71.4168,71.4349,53246.0
2022-03-24 12:10:00,79.36,79.37,79.35,79.35,76382.0,71.4349,71.4439,71.4258,71.4258,76382.0
2022-03-24 12:15:00,79.35,79.36,79.32,79.33,48123.0,71.4258,71.4349,71.3988,71.4078,48123.0
2022-03-24 12:20:00,79.34,79.35,79.32,79.34,50156.0,71.4168,71.4258,71.3988,71.4168,50156.0
2022-03-24 12:25:00,79.34,79.37,79.33,79.34,35282.0,71.4168,71.4439,71.4078,71.4168,35282.0
2022-03-24 12:30:00,79.34,79.35,79.32,79.33,100320.0,71.4168,71.4258,71.3988,71.4078,100320.0
2022-03-24 12:35:00,79.32,79.33,79.29,79.31,58947.0,71.3988,71.4078,71.3718,71.3898,58947.0
2022-03-24 12:40:00,79.31,79.33,79.3,79.33,26507.0,71.3898,71.4078,71.3808,71.4078,26507.0
2022-03-24 12:45:00,79.32,79.33,79.3,79.31,26733.0,71.3988,71.4078,71.3808,71.3898,26733.0
2022-03-24 12:50:00,79.3,79.32,79.29,79.31,87198.0,71.3808,71.3988,71.3718,71.3898,87198.0
2022-03-24 12:55:00,79.3,79.31,79.29,79.3,40196.0,71.3808,71.3898,71.3718,71.3808,40196.0
2022-03-24 13:00:00,79.3,79.32,79.29,79.32,89185.0,71.3808,71.3988,71.3718,71.3988,89185.0
2022-03-24 13:05:00,79.31,79.34,79.3,79.31,30607.0,71.3898,71.4168,71.3808,71.3898,30607.0
2022-03-24 13:10:00,79.31,79.33,79.3,79.33,33068.0,71.3898,71.4078,71.3808,71.4078,33068.0
2022-03-24 13:15:00,79.33,79.33,79.3,79.31,60683.0,71.4078,71.4078,71.3808,71.3898,60683.0
2022-03-24 13:20:00,79.31,79.31,79.26,79.26,69055.0,71.3898,71.3898,71.3448,71.3448,69055.0
2022-03-24 13:25:00,79.26,79.28,79.25,79.28,67452.0,71.3448,71.3628,71.3358,71.3628,67452.0
2022-03-24 13:30:00,79.28,79.29,79.27,79.27,144194.0,71.3628,71.3718,71.3538,71.3538,144194.0
2022-03-24 13:35:00,79.28,79.31,79.26,79.31,72209.0,71.3628,71.3898,71.3448,71.3898,72209.0
2022-03-24 13:40:00,79.31,79.31,79.29,79.31,78238.0,71.3898,71.3898,71.3718,71.3898,78238.0
2022-03-24 13:45:00,79.3,79.33,79.3,79.33,75685.0,71.3808,71.4078,71.3808,71.4078,75685.0
2022-03-24 13:50:00,79.32,79.33,79.29,79.31,83755.0,71.3988,71.4078,71.3718,71.3898,83755.0
2022-03-24 13:55:00,79.31,79.32,79.3,79.31,42874.0,71.3898,71.3988,71.3808,71.3898,42874.0
2022-03-24 14:00:00,79.31,79.32,79.3,79.31,63666.0,71.3898,71.3988,71.3808,71.3898,63666.0
2022-03-24 14:05:00,79.32,79.35,79.31,79.35,37253.0,71.3988,71.4258,71.3898,71.4258,37253.0
2022-03-24 14:10:00,79.34,79.36,79.34,79.34,112764.0,71.4168,71.4349,71.4168,71.4168,112764.0
2022-03-24 14:15:00,79.34,79.35,79.34,79.35,62675.0,71.4168,71.4258,71.4168,71.4258,62675.0
2022-03-24 14:20:00,79.34,79.36,79.34,79.35,75700.0,71.4168,71.4349,71.4168,71.4258,75700.0
2022-03-24 14:25:00,79.36,79.36,79.35,79.36,53820.0,71.4349,71.4349,71.4258,71.4349,53820.0
2022-03-24 14:30:00,79.36,79.36,79.34,79.34,42198.0,71.4349,71.4349,71.4168,71.4168,42198.0
2022-03-24 14:35:00,79.35,79.37,79.34,79.36,77732.0,71.4258,71.4439,71.4168,71.4349,77732.0
2022-03-24 14:40:00,79.35,79.37,79.34,79.37,48355.0,71.4258,71.4439,71.4168,71.4439,48355.0
2022-03-24 14:45:00,79.38,79.39,79.37,79.38,42596.0,71.4529,71.4619,71.4439,71.4529,42596.0
2022-03-24 14:50:00,79.39,79.39,79.38,79.39,63055.0,71.4619,71.4619,71.4529,71.4619,63055.0
2022-03-24 14:55:00,79.38,79.4,79.37,79.39,118472.0,71.4529,71.4709,71.4439,71.4619,118472.0
2022-03-24 15:00:00,79.39,79.41,79.38,79.39,81029.0,71.4619,71.4799,71.4529,71.4619,81029.0
2022-03-24 15:05:00,79.38,79.4,79.38,79.39,65936.0,71.4529,71.4709,71.4529,71.4619,65936.0
2022-03-24 15:10:00,79.4,79.4,79.36,79.37,99931.0,71.4709,71.4709,71.4349,71.4439,99931.0
2022-03-24 15:15:00,79.38,79.38,79.36,79.37,108118.0,71.4529,71.4529,71.4349,71.4439,108118.0
2022-03-24 15:20:00,79.37,79.38,79.37,79.38,24412.0,71.4439,71.4529,71.4439,71.4529,24412.0
2022-03-24 15:25:00,79.39,79.4,79.38,79.4,48408.0,71.4619,71.4709,71.4529,71.4709,48408.0
2022-03-24 15:30:00,79.4,79.4,79.37,79.38,70803.0,71.4709,71.4709,71.4439,71.4529,70803.0
2022-03-24 15:35:00,79.38,79.38,79.37,79.38,46700.0,71.4529,71.4529,71.4439,71.4529,46700.0
2022-03-24 15:40:00,79.38,79.38,79.35,79.36,42151.0,71.4529,71.4529,71.4258,71.4349,42151.0
2022-03-24 15:45:00,79.36,79.44,79.36,79.38,10454477.0,71.4349,71.5069,71.4349,71.4529,10454477.0
2022-03-24 15:50:00,79.37,79.42,79.37,79.41,663280.0,71.4439,71.4889,71.4439,71.4799,663280.0
2022-03-24 15:55:00,79.42,79.42,79.37,79.38,1780048.0,71.4889,71.4889,71.4439,71.4529,1780048.0
2022-03-25 09:30:00,79.1,79.1,79.03,79.04,190536.0,71.2008,71.2008,71.1378,71.1468,190536.0
2022-03-25 09:35:00,79.04,79.05,78.9,78.91,199986.0,71.1468,71.1558,71.0208,71.0298,199986.0
2022-03-25 09:40:00,78.91,78.94,78.84,78.92,355362.0,71.0298,71.0568,70.9668,71.0388,355362.0
2022-03-25 09:45:00,78.93,78.97,78.92,78.95,133454.0,71.0478,71.0838,71.0388,71.0658,133454.0
2022-03-25 09:50:00,78.94,78.96,78.85,78.86,281944.0,71.0568,71.0748,70.9758,70.9848,281944.0
2022-03-25 09:55:00,78.87,78.89,78.85,78.86,188889.0,70.9938,71.0118,70.9758,70.9848,188889.0
2022-03-25 10:00:00,78.86,78.9,78.84,78.89,120775.0,70.9848,71.0208,70.9668,71.0118,120775.0
2022-03-25 10:05:00,78.89,78.9,78.86,78.87,101816.0,71.0118,71.0208,70.9848,70.9938,101816.0
2022-03-25 10:10:00,78.89,78.92,78.86,78.86,172182.0,71.0118,71.0388,70.9848,70.9848,172182.0
2022-03-25 10:15:00,78.86,78.88,78.82,78.84,164653.0,70.9848,71.0028,70.9488,70.9668,164653.0
2022-03-25 10:20:00,78.84,78.9,78.83,78.9,85843.0,70.9668,71.0208,70.9578,71.0208,85843.0
2022-03-25 10:25:00,78.89,78.9,78.86,78.87,81134.0,71.0118,71.0208,70.9848,70.9938,81134.0
2022-03-25 10:30:00,78.86,78.87,78.84,78.84,189825.0,70.9848,70.9938,70.9668,70.9668,189825.0
2022-03-25 10:35:00,78.85,78.87,78.83,78.87,113359.0,70.9758,70.9938,70.9578,70.9938,113359.0
2022-03-25 10:40:00,78.86,78.87,78.79,78.79,149337.0,70.9848,70.9938,70.9218,70.9218,149337.0
2022-03-25 10:45:00,78.8,78.8,78.77,78.79,181612.0,70.9308,70.9308,70.9038,70.9218,181612.0
2022-03-25 10:50:00,78.79,78.79,78.69,78.7,241469.0,70.9218,70.9218,70.8318,70.8408,241469.0
2022-03-25 10:55:00,78.7,78.71,78.64,78.68,270878.0,70.8408,70.8498,70.7868,70.8228,270878.0
2022-03-25 11:00:00,78.68,78.7,78.61,78.69,179001.0,70.8228,70.8408,70.7597,70.8318,179001.0
2022-03-25 11:05:00,78.7,78.73,78.65,78.67,130885.0,70.8408,70.8678,70.7958,70.8138,130885.0
2022-03-25 11:10:00,78.68,78.69,78.62,78.63,231935.0,70.8228,70.8318,70.7687,70.7778,231935.0
2022-03-25 11:15:00,78.63,78.69,78.62,78.68,169882.0,70.7778,70.8318,70.7687,70.8228,169882.0
2022-03-25 11:20:00,78.68,78.76,78.67,78.74,97907.0,70.8228,70.8948,70.8138,70.8768,97907.0
2022-03-25 11:25:00,78.74,78.77,78.71,78.75,113381.0,70.8768,70.9038,70.8498,70.8858,113381.0
2022-03-25 11:30:00,78.75,78.8,78.74,78.8,68495.0,70.8858,70.9308,70.8768,70.9308,68495.0
2022-03-25 11:35:00,78.79,78.8,78.73,78.76,161630.0,70.9218,70.9308,70.8678,70.8948,161630.0
2022-03-25 11:40:00,78.76,78.76,78.71,78.75,159196.0,70.8948,70.8948,70.8498,70.8858,159196.0
2022-03-25 11:45:00,78.74,78.75,78.7,78.74,97903.0,70.8768,70.8858,70.8408,70.8768,97903.0
2022-03-25 11:50:00,78.73,78.75,78.67,78.69,50823.0,70.8678,70.8858,70.8138,70.8318,50823.0
2022-03-25 11:55:00,78.69,78.71,78.67,78.7,89510.0,70.8318,70.8498,70.8138,70.8408,89510.0
2022-03-25 12:00:00,78.71,78.74,78.68,78.68,74743.0,70.8498,70.8768,70.8228,70.8228,74743.0
2022-03-25 12:05:00,78.69,78.77,78.68,78.77,84148.0,70.8318,70.9038,70.8228,70.9038,84148.0
2022-03-25 12:10:00,78.77,78.83,78.77,78.82,123044.0,70.9038,70.9578,70.9038,70.9488,123044.0
2022-03-25 12:15:00,78.83,78.83,78.76,78.78,145393.0,70.9578,70.9578,70.8948,70.9128,145393.0
2022-03-25 12:20:00,78.78,78.79,78.72,78.73,101583.0,70.9128,70.9218,70.8588,70.8678,101583.0
2022-03-25 12:25:00,78.73,78.77,78.73,78.74,60832.0,70.8678,70.9038,70.8678,70.8768,60832.0
2022-03-25 12:30:00,78.74,78.74,78.68,78.72,31853.0,70.8768,70.8768,70.8228,70.8588,31853.0
2022-03-25 12:35:00,78.72,78.73,78.69,78.71,76109.0,70.8588,70.8678,70.8318,70.8498,76109.0
2022-03-25 12:40:00,78.72,78.75,78.71,78.73,64722.0,70.8588,70.8858,70.8498,70.8678,64722.0
2022-03-25 12:45:00,78.74,78.75,78.71,78.73,80563.0,70.8768,70.8858,70.8498,70.8678,80563.0
2022-03-25 12:50:00,78.73,78.73,78.68,78.7,39436.0,70.8678,70.8678,70.8228,70.8408,39436.0
2022-03-25 12:55:00,78.7,78.73,78.69,78.72,77330.0,70.8408,70.8678,70.8318,70.8588,77330.0
2022-03-25 13:00:00,78.71,78.72,78.69,78.7,82184.0,70.8498,70.8588,70.8318,70.8408,82184.0
2022-03-25 13:05:00,78.71,78.71,78.69,78.7,59605.0,70.8498,70.8498,70.8318,70.8408,59605.0
2022-03-25 13:10:00,78.7,78.72,78.69,78.7,104588.0,70.8408,70.8588,70.8318,70.8408,104588.0
2022-03-25 13:15:00,78.7,78.75,78.69,78.75,108691.0,70.8408,70.8858,70.8318,70.8858,108691.0
2022-03-25 13:20:00,78.75,78.76,78.73,78.75,55806.0,70.8858,70.8948,70.8678,70.8858,55806.0
2022-03-25 13:25:00,78.75,78.79,78.75,78.77,101109.0,70.8858,70.9218,70.8858,70.9038,101109.0
2022-03-25 13:30:00,78.78,78.79,78.75,78.79,73717.0,70.9128,70.9218,70.8858,70.9218,73717.0
2022-03-25 13:35:00,78.78,78.79,78.74,78.75,40073.0,70.9128,70.9218,70.8768,70.8858,40073.0
2022-03-25 13:40:00,78.75,78.76,78.72,78.73,28271.0,70.8858,70.8948,70.8588,70.8678,28271.0
2022-03-25 13:45:00,78.73,78.73,78.71,78.72,36068.0,70.8678,70.8678,70.8498,70.8588,36068.0
2022-03-25 13:50:00,78.71,78.72,78.7,78.72,158627.0,70.8498,70.8588,70.8408,70.8588,158627.0
2022-03-25 13:55:00,78.72,78.73,78.71,78.73,98860.0,70.8588,70.8678,70.8498,70.8678,98860.0
2022-03-25 14:00:00,78.73,78.75,78.72,78.75,63818.0,70.8678,70.8858,70.8588,70.8858,63818.0
2022-03-25 14:05:00,78.75,78.77,78.74,78.77,149910.0,70.8858,70.9038,70.8768,70.9038,149910.0
2022-03-25 14:10:00,78.77,78.79,78.75,78.78,129814.0,70.9038,70.9218,70.8858,70.9128,129814.0
2022-03-25 14:15:00,78.79,78.81,78.77,78.81,116727.0,70.9218,70.9398,70.9038,70.9398,116727.0
2022-03-25 14:20:00,78.81,78.81,78.77,78.77,122054.0,70.9398,70.9398,70.9038,70.9038,122054.0
2022-03-25 14:25:00,78.78,78.79,78.77,78.78,95237.0,70.9128,70.9218,70.9038,70.9128,95237.0
2022-03-25 14:30:00,78.79,78.79,78.78,78.78,85200.0,70.9218,70.9218,70.9128,70.9128,85200.0
2022-03-25 14:35:00,78.79,78.82,78.78,78.81,334679.0,70.9218,70.9488,70.9128,70.9398,334679.0
2022-03-25 14:40:00,78.81,78.82,78.78,78.78,87409.0,70.9398,70.9488,70.9128,70.9128,87409.0
2022-03-25 14:45:00,78.79,78.79,78.76,78.76,60106.0,70.9218,70.9218,70.8948,70.8948,60106.0
2022-03-25 14:50:00,78.76,78.76,78.74,78.76,225835.0,70.8948,70.8948,70.8768,70.8948,225835.0
2022-03-25 14:55:00,78.76,78.76,78.71,78.72,342366.0,70.8948,70.8948,70.8498,70.8588,342366.0
2022-03-25 15:00:00,78.71,78.74,78.68,78.71,463087.0,70.8498,70.8768,70.8228,70.8498,463087.0
2022-03-25 15:05:00,78.71,78.73,78.69,78.69,263781.0,70.8498,70.8678,70.8318,70.8318,263781.0
2022-03-25 15:10:00,78.69,78.72,78.69,78.72,208183.0,70.8318,70.8588,70.8318,70.8588,208183.0
2022-03-25 15:15:00,78.72,78.72,78.7,78.72,132102.0,70.8588,70.8588,70.8408,70.8588,132102.0
2022-03-25 15:20:00,78.71,78.75,78.71,78.75,160835.0,70.8498,70.8858,70.8498,70.8858,160835.0
2022-03-25 15:25:00,78.75,78.77,78.74,78.77,166653.0,70.8858,70.9038,70.8768,70.9038,166653.0
2022-03-25 15:30:00,78.76,78.79,78.75,78.79,232555.0,70.8948,70.9218,70.8858,70.9218,232555.0
2022-03-25 15:35:00,78.79,78.8,78.78,78.8,170617.0,70.9218,70.9308,70.9128,70.9308,170617.0
2022-03-25 15:40:00,78.8,78.8,78.79,78.8,109526.0,70.9308,70.9308,70.9218,70.9308,109526.0
2022-03-25 15:45:00,78.8,78.81,78.76,78.77,154539.0,70.9308,70.9398,70.8948,70.9038,154539.0
2022-03-25 15:50:00,78.78,78.82,78.76,78.79,9098539.0,70.9128,70.9488,70.8948,70.9218,9098539.0
2022-03-25 15:55:00,78.79,78.79,78.71,78.72,803811.0,70.9218,70.9218,70.8498,70.8588,803811.0
2022-03-28 09:30:00,78.81,78.87,78.81,78.86,165151.0,70.9398,70.9938,70.9398,70.9848,165151.0
2022-03-28 09:35:00,78.86,78.91,78.85,78.87,92032.0,70.9848,71.0298,70.9758,70.9938,92032.0
2022-03-28 09:40:00,78.86,78.91,78.85,78.87,43045.0,70.9848,71.0298,70.9758,70.9938,43045.0
2022-03-28 09:45:00,78.88,78.93,78.85,78.9,91350.0,71.0028,71.0478,70.9758,71.0208,91350.0
2022-03-28 09:50:00,78.89,78.89,78.85,78.85,48074.0,71.0118,71.0118,70.9758,70.9758,48074.0
2022-03-28 09:55:00,78.84,78.87,78.83,78.84,109230.0,70.9668,70.9938,70.9578,70.9668,109230.0
2022-03-28 10:00:00,78.85,78.89,78.84,78.89,81733.0,70.9758,71.0118,70.9668,71.0118,81733.0
2022-03-28 10:05:00,78.89,78.92,78.88,78.9,29442.0,71.0118,71.0388,71.0028,71.0208,29442.0
2022-03-28 10:10:00,78.89,78.91,78.87,78.89,91790.0,71.0118,71.0298,70.9938,71.0118,91790.0
2022-03-28 10:15:00,78.9,78.91,78.88,78.9,60156.0,71.0208,71.0298,71.0028,71.0208,60156.0
2022-03-28 10:20:00,78.9,78.95,78.9,78.93,26018.0,71.0208,71.0658,71.0208,71.0478,26018.0
2022-03-28 10:25:00,78.94,78.94,78.92,78.94,10725.0,71.0568,71.0568,71.0388,71.0568,10725.0
2022-03-28 10:30:00,78.94,78.98,78.93,78.97,106694.0,71.0568,71.0928,71.0478,71.0838,106694.0
2022-03-28 10:35:00,78.98,79.03,78.97,79.02,63648.0,71.0928,71.1378,71.0838,71.1288,63648.0
2022-03-28 10:40:00,79.02,79.03,79.0,79.01,62459.0,71.1288,71.1378,71.1108,71.1198,62459.0
2022-03-28 10:45:00,79.0,79.04,78.98,79.0,40258.0,71.1108,71.1468,71.0928,71.1108,40258.0
2022-03-28 10:50:00,79.0,79.01,78.97,79.01,22886.0,71.1108,71.1198,71.0838,71.1198,22886.0
2022-03-28 10:55:00,79.01,79.01,78.96,78.97,199509.0,71.1198,71.1198,71.0748,71.0838,199509.0
2022-03-28 11:00:00,78.96,78.99,78.94,78.98,205239.0,71.0748,71.1018,71.0568,71.0928,205239.0
2022-03-28 11:05:00,78.98,78.99,78.94,78.95,53921.0,71.0928,71.1018,71.0568,71.0658,53921.0
2022-03-28 11:10:00,78.95,78.96,78.9,78.91,113270.0,71.0658,71.0748,71.0208,71.0298,113270.0
2022-03-28 11:15:00,78.91,78.93,78.91,78.92,54628.0,71.0298,71.0478,71.0298,71.0388,54628.0
2022-03-28 11:20:00,78.91,78.92,78.86,78.87,122241.0,71.0298,71.0388,70.9848,70.9938,122241.0
2022-03-28 11:25:00,78.86,78.88,78.84,78.86,100623.0,70.9848,71.0028,70.9668,70.9848,100623.0
2022-03-28 11:30:00,78.85,78.86,78.78,78.81,151185.0,70.9758,70.9848,70.9128,70.9398,151185.0
2022-03-28 11:35:00,78.81,78.82,78.78,78.78,84419.0,70.9398,70.9488,70.9128,70.9128,84419.0
2022-03-28 11:40:00,78.78,78.81,78.77,78.8,46728.0,70.9128,70.9398,70.9038,70.9308,46728.0
2022-03-28 11:45:00,78.8,78.84,78.8,78.81,63459.0,70.9308,70.9668,70.9308,70.9398,63459.0
2022-03-28 11:50:00,78.81,78.85,78.81,78.84,57530.0,70.9398,70.9758,70.9398,70.9668,57530.0
2022-03-28 11:55:00,78.84,78.86,78.84,78.84,48088.0,70.9668,70.9848,70.9668,70.9668,48088.0
2022-03-28 12:00:00,78.84,78.85,78.82,78.83,63129.0,70.9668,70.9758,70.9488,70.9578,63129.0
2022-03-28 12:05:00,78.82,78.83,78.81,78.82,40763.0,70.9488,70.9578,70.9398,70.9488,40763.0
2022-03-28 12:10:00,78.82,78.86,78.81,78.85,61960.0,70.9488,70.9848,70.9398,70.9758,61960.0
2022-03-28 12:15:00,78.84,78.87,78.84,78.86,123933.0,70.9668,70.9938,70.9668,70.9848,123933.0
2022-03-28 12:20:00,78.86,78.87,78.82,78.82,98524.0,70.9848,70.9938,70.9488,70.9488,98524.0
2022-03-28 12:25:00,78.83,78.84,78.82,78.83,49402.0,70.9578,70.9668,70.9488,70.9578,49402.0
2022-03-28 12:30:00,78.84,78.84,78.82,78.84,38323.0,70.9668,70.9668,70.9488,70.9668,38323.0
2022-03-28 12:35:00,78.83,78.84,78.8,78.81,21287.0,70.9578,70.9668,70.9308,70.9398,21287.0
2022-03-28 12:40:00,78.82,78.84,78.81,78.82,86469.0,70.9488,70.9668,70.9398,70.9488,86469.0
2022-03-28 12:45:00,78.82,78.82,78.76,78.76,187389.0,70.9488,70.9488,70.8948,70.8948,187389.0
2022-03-28 12:50:00,78.76,78.79,78.75,78.76,71955.0,70.8948,70.9218,70.8858,70.8948,71955.0
2022-03-28 12:55:00,78.76,78.78,78.76,78.77,66532.0,70.8948,70.9128,70.8948,70.9038,66532.0
2022-03-28 13:00:00,78.78,78.82,78.77,78.81,74942.0,70.9128,70.9488,70.9038,70.9398,74942.0
2022-03-28 13:05:00,78.81,78.85,78.81,78.83,19907.0,70.9398,70.9758,70.9398,70.9578,19907.0
2022-03-28 13:10:00,78.84,78.86,78.82,78.82,28538.0,70.9668,70.9848,70.9488,70.9488,28538.0
2022-03-28 13:15:00,78.82,78.84,78.82,78.83,35725.0,70.9488,70.9668,70.9488,70.9578,35725.0
2022-03-28 13:20:00,78.83,78.84,78.81,78.81,30924.0,70.9578,70.9668,70.9398,70.9398,30924.0
2022-03-28 13:25:00,78.81,78.81,78.78,78.78,26649.0,70.9398,70.9398,70.9128,70.9128,26649.0
2022-03-28 13:30:00,78.78,78.81,78.77,78.8,65938.0,70.9128,70.9398,70.9038,70.9308,65938.0
2022-03-28 13:35:00,78.79,78.81,78.78,78.8,82976.0,70.9218,70.9398,70.9128,70.9308,82976.0
2022-03-28 13:40:00,78.8,78.82,78.79,78.82,50313.0,70.9308,70.9488,70.9218,70.9488,50313.0
2022-03-28 13:45:00,78.81,78.82,78.8,78.81,31993.0,70.9398,70.9488,70.9308,70.9398,31993.0
2022-03-28 13:50:00,78.81,78.83,78.81,78.81,49097.0,70.9398,70.9578,70.9398,70.9398,49097.0
2022-03-28 13:55:00,78.81,78.83,78.81,78.82,35937.0,70.9398,70.9578,70.9398,70.9488,35937.0
2022-03-28 14:00:00,78.81,78.83,78.81,78.82,147444.0,70.9398,70.9578,70.9398,70.9488,147444.0
2022-03-28 14:05:00,78.81,78.83,78.8,78.81,23716.0,70.9398,70.9578,70.9308,70.9398,23716.0
2022-03-28 14:10:00,78.8,78.83,78.8,78.81,22895.0,70.9308,70.9578,70.9308,70.9398,22895.0
2022-03-28 14:15:00,78.82,78.83,78.8,78.8,56262.0,70.9488,70.9578,70.9308,70.9308,56262.0
2022-03-28 14:20:00,78.81,78.83,78.79,78.81,453978.0,70.9398,70.9578,70.9218,70.9398,453978.0
2022-03-28 14:25:00,78.82,78.84,78.81,78.83,159393.0,70.9488,70.9668,70.9398,70.9578,159393.0
2022-03-28 14:30:00,78.83,78.85,78.82,78.84,66150.0,70.9578,70.9758,70.9488,70.9668,66150.0
2022-03-28 14:35:00,78.84,78.85,78.82,78.83,43216.0,70.9668,70.9758,70.9488,70.9578,43216.0
2022-03-28 14:40:00,78.83,78.86,78.82,78.84,167204.0,70.9578,70.9848,70.9488,70.9668,167204.0
2022-03-28 14:45:00,78.84,78.84,78.82,78.83,137349.0,70.9668,70.9668,70.9488,70.9578,137349.0
2022-03-28 14:50:00,78.84,78.84,78.8,78.81,57068.0,70.9668,70.9668,70.9308,70.9398,57068.0
2022-03-28 14:55:00,78.81,78.82,78.79,78.81,70547.0,70.9398,70.9488,70.9218,70.9398,70547.0
2022-03-28 15:00:00,78.81,78.84,78.81,78.83,95716.0,70.9398,70.9668,70.9398,70.9578,95716.0
2022-03-28 15:05:00,78.84,78.84,78.83,78.84,226565.0,70.9668,70.9668,70.9578,70.9668,226565.0
2022-03-28 15:10:00,78.84,78.88,78.83,78.87,150591.0,70.9668,71.0028,70.9578,70.9938,150591.0
2022-03-28 15:15:00,78.87,78.88,78.86,78.87,58073.0,70.9938,71.0028,70.9848,70.9938,58073.0
2022-03-28 15:20:00,78.86,78.87,78.85,78.87,78544.0,70.9848,70.9938,70.9758,70.9938,78544.0
2022-03-28 15:25:00,78.87,78.89,78.86,78.89,245684.0,70.9938,71.0118,70.9848,71.0118,245684.0
2022-03-28 15:30:00,78.89,78.9,78.87,78.88,232017.0,71.0118,71.0208,70.9938,71.0028,232017.0
2022-03-28 15:35:00,78.89,78.92,78.88,78.92,110037.0,71.0118,71.0388,71.0028,71.0388,110037.0
2022-03-28 15:40:00,78.92,78.92,78.9,78.91,218688.0,71.0388,71.0388,71.0208,71.0298,218688.0
2022-03-28 15:45:00,78.91,78.94,78.9,78.93,172909.0,71.0298,71.0568,71.0208,71.0478,172909.0
2022-03-28 15:50:00,78.92,78.95,78.92,78.95,189864.0,71.0388,71.0658,71.0388,71.0658,189864.0
2022-03-28 15:55:00,78.95,78.95,78.91,78.94,143382.0,71.0658,71.0658,71.0298,71.0568,143382.0
2022-03-29 09:30:00,79.07,79.24,79.07,79.24,235900.0,71.1738,71.3268,71.1738,71.3268,235900.0
2022-03-29 09:35:00,79.23,79.25,79.18,79.18,138541.0,71.3178,71.3358,71.2728,71.2728,138541.0
2022-03-29 09:40:00,79.18,79.23,79.18,79.22,76272.0,71.2728,71.3178,71.2728,71.3088,76272.0
2022-03-29 09:45:00,79.22,79.24,79.2,79.24,62494.0,71.3088,71.3268,71.2908,71.3268,62494.0
2022-03-29 09:50:00,79.25,79.28,79.22,79.26,57967.0,71.3358,71.3628,71.3088,71.3448,57967.0
2022-03-29 09:55:00,79.26,79.28,79.23,79.26,134788.0,71.3448,71.3628,71.3178,71.3448,134788.0
2022-03-29 10:00:00,79.26,79.3,79.24,79.29,86274.0,71.3448,71.3808,71.3268,71.3718,86274.0
2022-03-29 10:05:00,79.28,79.32,79.26,79.27,81528.0,71.3628,71.3988,71.3448,71.3538,81528.0
2022-03-29 10:10:00,79.28,79.31,79.25,79.26,74162.0,71.3628,71.3898,71.3358,71.3448,74162.0
2022-03-29 10:15:00,79.26,79.28,79.22,79.23,90586.0,71.3448,71.3628,71.3088,71.3178,90586.0
2022-03-29 10:20:00,79.22,79.23,79.18,79.22,203362.0,71.3088,71.3178,71.2728,71.3088,203362.0
2022-03-29 10:25:00,79.22,79.22,79.17,79.17,114008.0,71.3088,71.3088,71.2638,71.2638,114008.0
2022-03-29 10:30:00,79.17,79.21,79.17,79.18,77897.0,71.2638,71.2998,71.2638,71.2728,77897.0
2022-03-29 10:35:00,79.18,79.18,79.13,79.14,41165.0,71.2728,71.2728,71.2278,71.2368,41165.0
2022-03-29 10:40:00,79.13,79.14,79.08,79.11,146320.0,71.2278,71.2368,71.1828,71.2098,146320.0
2022-03-29 10:45:00,79.1,79.11,79.05,79.06,165587.0,71.2008,71.2098,71.1558,71.1648,165587.0
2022-03-29 10:50:00,79.05,79.08,79.05,79.08,93008.0,71.1558,71.1828,71.1558,71.1828,93008.0
2022-03-29 10:55:00,79.07,79.08,79.02,79.03,98599.0,71.1738,71.1828,71.1288,71.1378,98599.0
2022-03-29 11:00:00,79.03,79.04,79.0,79.0,115202.0,71.1378,71.1468,71.1108,71.1108,115202.0
2022-03-29 11:05:00,79.01,79.05,79.01,79.02,96241.0,71.1198,71.1558,71.1198,71.1288,96241.0
2022-03-29 11:10:00,79.02,79.05,79.02,79.02,55880.0,71.1288,71.1558,71.1288,71.1288,55880.0
2022-03-29 11:15:00,79.01,79.02,78.99,79.02,39500.0,71.1198,71.1288,71.1018,71.1288,39500.0
2022-03-29 11:20:00,79.01,79.04,79.0,79.04,49672.0,71.1198,71.1468,71.1108,71.1468,49672.0
2022-03-29 11:25:00,79.03,79.08,79.02,79.08,49073.0,71.1378,71.1828,71.1288,71.1828,49073.0
2022-03-29 11:30:00,79.07,79.08,79.04,79.07,130210.0,71.1738,71.1828,71.1468,71.1738,130210.0
2022-03-29 11:35:00,79.08,79.1,79.07,79.09,37665.0,71.1828,71.2008,71.1738,71.1918,37665.0
2022-03-29 11:40:00,79.09,79.12,79.07,79.12,91593.0,71.1918,71.2188,71.1738,71.2188,91593.0
2022-03-29 11:45:00,79.12,79.17,79.11,79.16,71122.0,71.2188,71.2638,71.2098,71.2548,71122.0
2022-03-29 11:50:00,79.16,79.23,79.16,79.22,52830.0,71.2548,71.3178,71.2548,71.3088,52830.0
2022-03-29 11:55:00,79.21,79.24,79.19,79.23,199564.0,71.2998,71.3268,71.2818,71.3178,199564.0
2022-03-29 12:00:00,79.23,79.23,79.18,79.18,94277.0,71.3178,71.3178,71.2728,71.2728,94277.0
2022-03-29 12:05:00,79.18,79.19,79.14,79.15,44860.0,71.2728,71.2818,71.2368,71.2458,44860.0
2022-03-29 12:10:00,79.15,79.18,79.15,79.17,46715.0,71.2458,71.2728,71.2458,71.2638,46715.0
2022-03-29 12:15:00,79.17,79.2,79.17,79.2,97250.0,71.2638,71.2908,71.2638,71.2908,97250.0
2022-03-29 12:20:00,79.21,79.23,79.2,79.22,44906.0,71.2998,71.3178,71.2908,71.3088,44906.0
2022-03-29 12:25:00,79.22,79.24,79.21,79.24,72297.0,71.3088,71.3268,71.2998,71.3268,72297.0
2022-03-29 12:30:00,79.23,79.25,79.22,79.24,50222.0,71.3178,71.3358,71.3088,71.3268,50222.0
2022-03-29 12:35:00,79.24,79.28,79.24,79.25,61492.0,71.3268,71.3628,71.3268,71.3358,61492.0
2022-03-29 12:40:00,79.24,79.26,79.24,79.25,20720.0,71.3268,71.3448,71.3268,71.3358,20720.0
2022-03-29 12:45:00,79.24,79.27,79.24,79.27,29221.0,71.3268,71.3538,71.3268,71.3538,29221.0
2022-03-29 12:50:00,79.26,79.26,79.22,79.23,31949.0,71.3448,71.3448,71.3088,71.3178,31949.0
2022-03-29 12:55:00,79.24,79.29,79.23,79.28,100592.0,71.3268,71.3718,71.3178,71.3628,100592.0
2022-03-29 13:00:00,79.28,79.29,79.19,79.26,255230.0,71.3628,71.3718,71.2818,71.3448,255230.0
2022-03-29 13:05:00,79.26,79.29,79.24,79.27,104106.0,71.3448,71.3718,71.3268,71.3538,104106.0
2022-03-29 13:10:00,79.27,79.27,79.23,79.26,50634.0,71.3538,71.3538,71.3178,71.3448,50634.0
2022-03-29 13:15:00,79.25,79.25,79.21,79.22,51170.0,71.3358,71.3358,71.2998,71.3088,51170.0
2022-03-29 13:20:00,79.22,79.24,79.21,79.22,63886.0,71.3088,71.3268,71.2998,71.3088,63886.0
2022-03-29 13:25:00,79.22,79.23,79.21,79.22,51771.0,71.3088,71.3178,71.2998,71.3088,51771.0
2022-03-29 13:30:00,79.22,79.28,79.21,79.28,125599.0,71.3088,71.3628,71.2998,71.3628,125599.0
2022-03-29 13:35:00,79.28,79.29,79.26,79.27,59671.0,71.3628,71.3718,71.3448,71.3538,59671.0
2022-03-29 13:40:00,79.28,79.28,79.25,79.26,43797.0,71.3628,71.3628,71.3358,71.3448,43797.0
2022-03-29 13:45:00,79.27,79.27,79.24,79.26,33375.0,71.3538,71.3538,71.3268,71.3448,33375.0
2022-03-29 13:50:00,79.26,79.27,79.25,79.27,71423.0,71.3448,71.3538,71.3358,71.3538,71423.0
2022-03-29 13:55:00,79.27,79.31,79.25,79.3,171458.0,71.3538,71.3898,71.3358,71.3808,171458.0
2022-03-29 14:00:00,79.31,79.33,79.28,79.29,76574.0,71.3898,71.4078,71.3628,71.3718,76574.0
2022-03-29 14:05:00,79.29,79.3,79.26,79.29,129424.0,71.3718,71.3808,71.3448,71.3718,129424.0
2022-03-29 14:10:00,79.29,79.29,79.27,79.28,50939.0,71.3718,71.3718,71.3538,71.3628,50939.0
2022-03-29 14:15:00,79.29,79.29,79.26,79.26,56030.0,71.3718,71.3718,71.3448,71.3448,56030.0
2022-03-29 14:20:00,79.27,79.27,79.25,79.27,70970.0,71.3538,71.3538,71.3358,71.3538,70970.0
2022-03-29 14:25:00,79.27,79.28,79.25,79.26,90723.0,71.3538,71.3628,71.3358,71.3448,90723.0
2022-03-29 14:30:00,79.25,79.28,79.25,79.27,25231.0,71.3358,71.3628,71.3358,71.3538,25231.0
2022-03-29 14:35:00,79.27,79.28,79.26,79.27,86112.0,71.3538,71.3628,71.3448,71.3538,86112.0
2022-03-29 14:40:00,79.27,79.29,79.24,79.24,84287.0,71.3538,71.3718,71.3268,71.3268,84287.0
2022-03-29 14:45:00,79.24,79.26,79.21,79.23,157861.0,71.3268,71.3448,71.2998,71.3178,157861.0
2022-03-29 14:50:00,79.23,79.24,79.21,79.22,56456.0,71.3178,71.3268,71.2998,71.3088,56456.0
2022-03-29 14:55:00,79.22,79.25,79.21,79.25,60521.0,71.3088,71.3358,71.2998,71.3358,60521.0
2022-03-29 15:00:00,79.24,79.26,79.2,79.2,64979.0,71.3268,71.3448,71.2908,71.2908,64979.0
2022-03-29 15:05:00,79.2,79.21,79.19,79.19,72640.0,71.2908,71.2998,71.2818,71.2818,72640.0
2022-03-29 15:10:00,79.19,79.21,79.18,79.2,73341.0,71.2818,71.2998,71.2728,71.2908,73341.0
2022-03-29 15:15:00,79.2,79.24,79.19,79.23,66808.0,71.2908,71.3268,71.2818,71.3178,66808.0
2022-03-29 15:20:00,79.23,79.24,79.21,79.22,63245.0,71.3178,71.3268,71.2998,71.3088,63245.0
2022-03-29 15:25:00,79.22,79.23,79.21,79.22,164387.0,71.3088,71.3178,71.2998,71.3088,164387.0
2022-03-29 15:30:00,79.22,79.22,79.21,79.22,39771.0,71.3088,71.3088,71.2998,71.3088,39771.0
2022-03-29 15:35:00,79.22,79.22,79.2,79.2,77876.0,71.3088,71.3088,71.2908,71.2908,77876.0
2022-03-29 15:40:00,79.2,79.22,79.2,79.22,63265.0,71.2908,71.3088,71.2908,71.3088,63265.0
2022-03-29 15:45:00,79.22,79.23,79.21,79.23,159181.0,71.3088,71.3178,71.2998,71.3178,159181.0
2022-03-29 15:50:00,79.22,79.28,79.22,79.28,106441.0,71.3088,71.3628,71.3088,71.3628,106441.0
2022-03-29 15:55:00,79.28,79.31,79.25,79.3,315790.0,71.3628,71.3898,71.3358,71.3808,315790.0
2022-03-30 09:30:00,79.09,79.13,79.08,79.13,150838.0,71.1918,71.2278,71.1828,71.2278,150838.0
2022-03-30 09:35:00,79.14,79.15,79.11,79.14,85707.0,71.2368,71.2458,71.2098,71.2368,85707.0
2022-03-30 09:40:00,79.14,79.19,79.14,79.18,45884.0,71.2368,71.2818,71.2368,71.2728,45884.0
2022-03-30 09:45:00,79.19,79.2,79.17,79.18,109476.0,71.2818,71.2908,71.2638,71.2728,109476.0
2022-03-30 09:50:00,79.19,79.19,79.17,79.17,30594.0,71.2818,71.2818,71.2638,71.2638,30594.0
2022-03-30 09:55:00,79.17,79.18,79.12,79.15,64462.0,71.2638,71.2728,71.2188,71.2458,64462.0
2022-03-30 10:00:00,79.15,79.2,79.14,79.2,20555.0,71.2458,71.2908,71.2368,71.2908,20555.0
2022-03-30 10:05:00,79.19,79.22,79.17,79.21,343032.0,71.2818,71.3088,71.2638,71.2998,343032.0
2022-03-30 10:10:00,79.21,79.24,79.2,79.24,73837.0,71.2998,71.3268,71.2908,71.3268,73837.0
2022-03-30 10:15:00,79.23,79.34,79.23,79.31,171712.0,71.3178,71.4168,71.3178,71.3898,171712.0
2022-03-30 10:20:00,79.31,79.34,79.28,79.34,44040.0,71.3898,71.4168,71.3628,71.4168,44040.0
2022-03-30 10:25:00,79.34,79.36,79.32,79.35,125672.0,71.4168,71.4349,71.3988,71.4258,125672.0
2022-03-30 10:30:00,79.37,79.38,79.33,79.38,71069.0,71.4439,71.4529,71.4078,71.4529,71069.0
2022-03-30 10:35:00,79.37,79.39,79.35,79.37,63076.0,71.4439,71.4619,71.4258,71.4439,63076.0
2022-03-30 10:40:00,79.37,79.38,79.33,79.35,61932.0,71.4439,71.4529,71.4078,71.4258,61932.0
2022-03-30 10:45:00,79.34,79.37,79.33,79.35,32453.0,71.4168,71.4439,71.4078,71.4258,32453.0
2022-03-30 10:50:00,79.36,79.36,79.31,79.33,21906.0,71.4349,71.4349,71.3898,71.4078,21906.0
2022-03-30 10:55:00,79.34,79.34,79.3,79.33,45942.0,71.4168,71.4168,71.3808,71.4078,45942.0
2022-03-30 11:00:00,79.33,79.36,79.32,79.36,40156.0,71.4078,71.4349,71.3988,71.4349,40156.0
2022-03-30 11:05:00,79.36,79.42,79.35,79.41,107049.0,71.4349,71.4889,71.4258,71.4799,107049.0
2022-03-30 11:10:00,79.41,79.43,79.39,79.39,80386.0,71.4799,71.4979,71.4619,71.4619,80386.0
2022-03-30 11:15:00,79.39,79.41,79.37,79.4,71640.0,71.4619,71.4799,71.4439,71.4709,71640.0
2022-03-30 11:20:00,79.4,79.42,79.39,79.4,48023.0,71.4709,71.4889,71.4619,71.4709,48023.0
2022-03-30 11:25:00,79.4,79.44,79.39,79.44,50502.0,71.4709,71.5069,71.4619,71.5069,50502.0
2022-03-30 11:30:00,79.44,79.44,79.39,79.41,30778.0,71.5069,71.5069,71.4619,71.4799,30778.0
2022-03-30 11:35:00,79.4,79.43,79.4,79.43,38738.0,71.4709,71.4979,71.4709,71.4979,38738.0
2022-03-30 11:40:00,79.42,79.46,79.42,79.46,34009.0,71.4889,71.5249,71.4889,71.5249,34009.0
2022-03-30 11:45:00,79.45,79.48,79.44,79.45,33396.0,71.5159,71.5429,71.5069,71.5159,33396.0
2022-03-30 11:50:00,79.45,79.47,79.44,79.45,35943.0,71.5159,71.5339,71.5069,71.5159,35943.0
2022-03-30 11:55:00,79.45,79.46,79.44,79.45,21630.0,71.5159,71.5249,71.5069,71.5159,21630.0
2022-03-30 12:00:00,79.45,79.48,79.44,79.48,63141.0,71.5159,71.5429,71.5069,71.5429,63141.0
2022-03-30 12:05:00,79.48,79.48,79.46,79.48,92682.0,71.5429,71.5429,71.5249,71.5429,92682.0
2022-03-30 12:10:00,79.48,79.5,79.47,79.5,65415.0,71.5429,71.5609,71.5339,71.5609,65415.0
2022-03-30 12:15:00,79.49,79.5,79.47,79.48,60384.0,71.5519,71.5609,71.5339,71.5429,60384.0
2022-03-30 12:20:00,79.47,79.48,79.45,79.47,40512.0,71.5339,71.5429,71.5159,71.5339,40512.0
2022-03-30 12:25:00,79.48,79.48,79.45,79.46,60390.0,71.5429,71.5429,71.5159,71.5249,60390.0
2022-03-30 12:30:00,79.46,79.48,79.45,79.48,77030.0,71.5249,71.5429,71.5159,71.5429,77030.0
2022-03-30 12:35:00,79.48,79.48,79.44,79.46,102426.0,71.5429,71.5429,71.5069,71.5249,102426.0
2022-03-30 12:40:00,79.46,79.47,79.45,79.47,41152.0,71.5249,71.5339,71.5159,71.5339,41152.0
2022-03-30 12:45:00,79.47,79.47,79.45,79.45,49419.0,71.5339,71.5339,71.5159,71.5159,49419.0
2022-03-30 12:50:00,79.45,79.49,79.45,79.48,54237.0,71.5159,71.5519,71.5159,71.5429,54237.0
2022-03-30 12:55:00,79.48,79.49,79.47,79.48,25405.0,71.5429,71.5519,71.5339,71.5429,25405.0
2022-03-30 13:00:00,79.48,79.51,79.47,79.48,64729.0,71.5429,71.5699,71.5339,71.5429,64729.0
2022-03-30 13:05:00,79.47,79.48,79.47,79.48,17414.0,71.5339,71.5429,71.5339,71.5429,17414.0
2022-03-30 13:10:00,79.48,79.48,79.45,79.46,13440.0,71.5429,71.5429,71.5159,71.5249,13440.0
2022-03-30 13:15:00,79.45,79.46,79.44,79.45,18725.0,71.5159,71.5249,71.5069,71.5159,18725.0
2022-03-30 13:20:00,79.45,79.46,79.44,79.45,116529.0,71.5159,71.5249,71.5069,71.5159,116529.0
2022-03-30 13:25:00,79.45,79.47,79.45,79.46,72239.0,71.5159,71.5339,71.5159,71.5249,72239.0
2022-03-30 13:30:00,79.45,79.47,79.43,79.43,27808.0,71.5159,71.5339,71.4979,71.4979,27808.0
2022-03-30 13:35:00,79.44,79.44,79.42,79.42,39697.0,71.5069,71.5069,71.4889,71.4889,39697.0
2022-03-30 13:40:00,79.43,79.43,79.4,79.4,55982.0,71.4979,71.4979,71.4709,71.4709,55982.0
2022-03-30 13:45:00,79.4,79.41,79.38,79.39,62895.0,71.4709,71.4799,71.4529,71.4619,62895.0
2022-03-30 13:50:00,79.39,79.39,79.35,79.35,103753.0,71.4619,71.4619,71.4258,71.4258,103753.0
2022-03-30 13:55:00,79.35,79.38,79.34,79.38,21206.0,71.4258,71.4529,71.4168,71.4529,21206.0
2022-03-30 14:00:00,79.38,79.41,79.37,79.41,37814.0,71.4529,71.4799,71.4439,71.4799,37814.0
2022-03-30 14:05:00,79.41,79.41,79.38,79.41,60411.0,71.4799,71.4799,71.4529,71.4799,60411.0
2022-03-30 14:10:00,79.41,79.42,79.4,79.4,86642.0,71.4799,71.4889,71.4709,71.4709,86642.0
2022-03-30 14:15:00,79.41,79.41,79.38,79.41,28721.0,71.4799,71.4799,71.4529,71.4799,28721.0
2022-03-30 14:20:00,79.41,79.42,79.39,79.41,35048.0,71.4799,71.4889,71.4619,71.4799,35048.0
2022-03-30 14:25:00,79.41,79.42,79.4,79.42,25525.0,71.4799,71.4889,71.4709,71.4889,25525.0
2022-03-30 14:30:00,79.42,79.43,79.4,79.43,33735.0,71.4889,71.4979,71.4709,71.4979,33735.0
2022-03-30 14:35:00,79.42,79.43,79.41,79.41,32506.0,71.4889,71.4979,71.4799,71.4799,32506.0
2022-03-30 14:40:00,79.42,79.44,79.39,79.44,35861.0,71.4889,71.5069,71.4619,71.5069,35861.0
2022-03-30 14:45:00,79.43,79.44,79.42,79.44,42335.0,71.4979,71.5069,71.4889,71.5069,42335.0
2022-03-30 14:50:00,79.44,79.44,79.41,79.43,55136.0,71.5069,71.5069,71.4799,71.4979,55136.0
2022-03-30 14:55:00,79.42,79.44,79.41,79.43,108160.0,71.4889,71.5069,71.4799,71.4979,108160.0
2022-03-30 15:00:00,79.43,79.43,79.41,79.42,109490.0,71.4979,71.4979,71.4799,71.4889,109490.0
2022-03-30 15:05:00,79.42,79.42,79.4,79.42,59661.0,71.4889,71.4889,71.4709,71.4889,59661.0
2022-03-30 15:10:00,79.42,79.43,79.41,79.42,83410.0,71.4889,71.4979,71.4799,71.4889,83410.0
2022-03-30 15:15:00,79.42,79.45,79.42,79.45,70288.0,71.4889,71.5159,71.4889,71.5159,70288.0
2022-03-30 15:20:00,79.44,79.46,79.44,79.45,46236.0,71.5069,71.5249,71.5069,71.5159,46236.0
2022-03-30 15:25:00,79.44,79.45,79.43,79.45,138568.0,71.5069,71.5159,71.4979,71.5159,138568.0
2022-03-30 15:30:00,79.44,79.46,79.43,79.45,1611094.0,71.5069,71.5249,71.4979,71.5159,1611094.0
2022-03-30 15:35:00,79.44,79.47,79.44,79.44,107443.0,71.5069,71.5339,71.5069,71.5069,107443.0
2022-03-30 15:40:00,79.44,79.46,79.43,79.45,95665.0,71.5069,71.5249,71.4979,71.5159,95665.0
2022-03-30 15:45:00,79.45,79.48,79.44,79.48,79024.0,71.5159,71.5429,71.5069,71.5429,79024.0
2022-03-30 15:50:00,79.47,79.48,79.46,79.47,40524.0,71.5339,71.5429,71.5249,71.5339,40524.0
2022-03-30 15:55:00,79.47,79.48,79.46,79.48,167318.0,71.5339,71.5429,71.5249,71.5429,167318.0
2022-03-31 09:30:00,79.52,79.55,79.5,79.51,166193.0,71.5789,71.6059,71.5609,71.5699,166193.0
2022-03-31 09:35:00,79.52,79.55,79.51,79.54,17920.0,71.5789,71.6059,71.5699,71.5969,17920.0
2022-03-31 09:40:00,79.53,79.54,79.5,79.51,42487.0,71.5879,71.5969,71.5609,71.5699,42487.0
2022-03-31 09:45:00,79.51,79.54,79.5,79.53,19718.0,71.5699,71.5969,71.5609,71.5879,19718.0
2022-03-31 09:50:00,79.53,79.54,79.5,79.52,23189.0,71.5879,71.5969,71.5609,71.5789,23189.0
2022-03-31 09:55:00,79.51,79.51,79.46,79.47,86319.0,71.5699,71.5699,71.5249,71.5339,86319.0
2022-03-31 10:00:00,79.46,79.49,79.46,79.48,27573.0,71.5249,71.5519,71.5249,71.5429,27573.0
2022-03-31 10:05:00,79.48,79.52,79.47,79.51,17813.0,71.5429,71.5789,71.5339,71.5699,17813.0
2022-03-31 10:10:00,79.5,79.53,79.49,79.53,32130.0,71.5609,71.5879,71.5519,71.5879,32130.0
2022-03-31 10:15:00,79.53,79.54,79.51,79.54,70475.0,71.5879,71.5969,71.5699,71.5969,70475.0
2022-03-31 10:20:00,79.53,79.56,79.53,79.54,121093.0,71.5879,71.6149,71.5879,71.5969,121093.0
2022-03-31 10:25:00,79.53,79.55,79.51,79.55,44816.0,71.5879,71.6059,71.5699,71.6059,44816.0
2022-03-31 10:30:00,79.55,79.57,79.54,79.57,35766.0,71.6059,71.6239,71.5969,71.6239,35766.0
2022-03-31 10:35:00,79.56,79.57,79.54,79.56,53594.0,71.6149,71.6239,71.5969,71.6149,53594.0
2022-03-31 10:40:00,79.57,79.58,79.56,79.57,44548.0,71.6239,71.6329,71.6149,71.6239,44548.0
2022-03-31 10:45:00,79.58,79.59,79.57,79.57,29647.0,71.6329,71.6419,71.6239,71.6239,29647.0
2022-03-31 10:50:00,79.57,79.6,79.57,79.6,45796.0,71.6239,71.6509,71.6239,71.6509,45796.0
2022-03-31 10:55:00,79.6,79.62,79.59,79.61,108200.0,71.6509,71.6689,71.6419,71.6599,108200.0
2022-03-31 11:00:00,79.62,79.63,79.6,79.61,40549.0,71.6689,71.6779,71.6509,71.6599,40549.0
2022-03-31 11:05:00,79.61,79.62,79.59,79.61,80709.0,71.6599,71.6689,71.6419,71.6599,80709.0
2022-03-31 11:10:00,79.6,79.61,79.55,79.56,73872.0,71.6509,71.6599,71.6059,71.6149,73872.0
2022-03-31 11:15:00,79.56,79.58,79.55,79.57,67650.0,71.6149,71.6329,71.6059,71.6239,67650.0
2022-03-31 11:20:00,79.56,79.57,79.55,79.55,57590.0,71.6149,71.6239,71.6059,71.6059,57590.0
2022-03-31 11:25:00,79.55,79.57,79.54,79.57,43158.0,71.6059,71.6239,71.5969,71.6239,43158.0
2022-03-31 11:30:00,79.57,79.59,79.56,79.58,32868.0,71.6239,71.6419,71.6149,71.6329,32868.0
2022-03-31 11:35:00,79.58,79.6,79.57,79.58,42516.0,71.6329,71.6509,71.6239,71.6329,42516.0
2022-03-31 11:40:00,79.58,79.6,79.57,79.58,38251.0,71.6329,71.6509,71.6239,71.6329,38251.0
2022-03-31 11:45:00,79.59,79.6,79.58,79.58,20041.0,71.6419,71.6509,71.6329,71.6329,20041.0
2022-03-31 11:50:00,79.58,79.6,79.57,79.59,59599.0,71.6329,71.6509,71.6239,71.6419,59599.0
2022-03-31 11:55:00,79.6,79.61,79.59,79.6,93640.0,71.6509,71.6599,71.6419,71.6509,93640.0
2022-03-31 12:00:00,79.6,79.6,79.56,79.59,68825.0,71.6509,71.6509,71.6149,71.6419,68825.0
2022-03-31 12:05:00,79.59,79.59,79.58,79.59,46987.0,71.6419,71.6419,71.6329,71.6419,46987.0
2022-03-31 12:10:00,79.59,79.59,79.56,79.56,167207.0,71.6419,71.6419,71.6149,71.6149,167207.0
2022-03-31 12:15:00,79.57,79.59,79.56,79.59,124158.0,71.6239,71.6419,71.6149,71.6419,124158.0
2022-03-31 12:20:00,79.59,79.59,79.55,79.55,54010.0,71.6419,71.6419,71.6059,71.6059,54010.0
2022-03-31 12:25:00,79.55,79.57,79.54,79.55,58281.0,71.6059,71.6239,71.5969,71.6059,58281.0
2022-03-31 12:30:00,79.55,79.58,79.55,79.56,217043.0,71.6059,71.6329,71.6059,71.6149,217043.0
2022-03-31 12:35:00,79.56,79.58,79.56,79.58,22842.0,71.6149,71.6329,71.6149,71.6329,22842.0
2022-03-31 12:40:00,79.58,79.6,79.57,79.59,17676.0,71.6329,71.6509,71.6239,71.6419,17676.0
2022-03-31 12:45:00,79.6,79.61,79.58,79.6,75093.0,71.6509,71.6599,71.6329,71.6509,75093.0
2022-03-31 12:50:00,79.59,79.6,79.57,79.58,35571.0,71.6419,71.6509,71.6239,71.6329,35571.0
2022-03-31 12:55:00,79.58,79.59,79.57,79.59,37028.0,71.6329,71.6419,71.6239,71.6419,37028.0
2022-03-31 13:00:00,79.59,79.59,79.57,79.58,26041.0,71.6419,71.6419,71.6239,71.6329,26041.0
2022-03-31 13:05:00,79.58,79.59,79.56,79.58,12483.0,71.6329,71.6419,71.6149,71.6329,12483.0
2022-03-31 13:10:00,79.57,79.58,79.56,79.56,56504.0,71.6239,71.6329,71.6149,71.6149,56504.0
2022-03-31 13:15:00,79.57,79.6,79.56,79.59,59280.0,71.6239,71.6509,71.6149,71.6419,59280.0
2022-03-31 13:20:00,79.59,79.59,79.57,79.59,35426.0,71.6419,71.6419,71.6239,71.6419,35426.0
2022-03-31 13:25:00,79.59,79.59,79.57,79.58,21316.0,71.6419,71.6419,71.6239,71.6329,21316.0
2022-03-31 13:30:00,79.58,79.59,79.57,79.58,60369.0,71.6329,71.6419,71.6239,71.6329,60369.0
2022-03-31 13:35:00,79.58,79.61,79.58,79.59,57209.0,71.6329,71.6599,71.6329,71.6419,57209.0
2022-03-31 13:40:00,79.59,79.61,79.58,79.61,76289.0,71.6419,71.6599,71.6329,71.6599,76289.0
2022-03-31 13:45:00,79.61,79.62,79.6,79.61,72111.0,71.6599,71.6689,71.6509,71.6599,72111.0
2022-03-31 13:50:00,79.62,79.62,79.6,79.61,44865.0,71.6689,71.6689,71.6509,71.6599,44865.0
2022-03-31 13:55:00,79.61,79.63,79.6,79.61,152352.0,71.6599,71.6779,71.6509,71.6599,152352.0
2022-03-31 14:00:00,79.61,79.62,79.57,79.6,73181.0,71.6599,71.6689,71.6239,71.6509,73181.0
2022-03-31 14:05:00,79.6,79.62,79.59,79.62,52182.0,71.6509,71.6689,71.6419,71.6689,52182.0
2022-03-31 14:10:00,79.62,79.63,79.6,79.61,68033.0,71.6689,71.6779,71.6509,71.6599,68033.0
2022-03-31 14:15:00,79.61,79.62,79.6,79.62,25519.0,71.6599,71.6689,71.6509,71.6689,25519.0
2022-03-31 14:20:00,79.62,79.63,79.61,79.63,27280.0,71.6689,71.6779,71.6599,71.6779,27280.0
2022-03-31 14:25:00,79.63,79.64,79.62,79.63,211607.0,71.6779,71.6869,71.6689,71.6779,211607.0
2022-03-31 14:30:00,79.64,79.65,79.62,79.62,47142.0,71.6869,71.6959,71.6689,71.6689,47142.0
2022-03-31 14:35:00,79.63,79.65,79.62,79.64,35086.0,71.6779,71.6959,71.6689,71.6869,35086.0
2022-03-31 14:40:00,79.64,79.67,79.63,79.66,186552.0,71.6869,71.7139,71.6779,71.7049,186552.0
2022-03-31 14:45:00,79.66,79.67,79.65,79.66,155848.0,71.7049,71.7139,71.6959,71.7049,155848.0
2022-03-31 14:50:00,79.65,79.66,79.63,79.63,43687.0,71.6959,71.7049,71.6779,71.6779,43687.0
2022-03-31 14:55:00,79.63,79.67,79.6,79.62,82529.0,71.6779,71.7139,71.6509,71.6689,82529.0
2022-03-31 15:00:00,79.62,79.62,79.6,79.6,45703.0,71.6689,71.6689,71.6509,71.6509,45703.0
2022-03-31 15:05:00,79.61,79.61,79.59,79.59,46615.0,71.6599,71.6599,71.6419,71.6419,46615.0
2022-03-31 15:10:00,79.59,79.6,79.57,79.58,28948.0,71.6419,71.6509,71.6239,71.6329,28948.0
2022-03-31 15:15:00,79.57,79.63,79.57,79.63,54606.0,71.6239,71.6779,71.6239,71.6779,54606.0
2022-03-31 15:20:00,79.63,79.63,79.61,79.63,114918.0,71.6779,71.6779,71.6599,71.6779,114918.0
2022-03-31 15:25:00,79.64,79.65,79.61,79.61,48827.0,71.6869,71.6959,71.6599,71.6599,48827.0
2022-03-31 15:30:00,79.61,79.61,79.58,79.61,51560.0,71.6599,71.6599,71.6329,71.6599,51560.0
2022-03-31 15:35:00,79.61,79.62,79.59,79.61,108112.0,71.6599,71.6689,71.6419,71.6599,108112.0
2022-03-31 15:40:00,79.61,79.62,79.57,79.59,205120.0,71.6599,71.6689,71.6239,71.6419,205120.0
2022-03-31 15:45:00,79.59,79.62,79.58,79.6,283630.0,71.6419,71.6689,71.6329,71.6509,283630.0
2022-03-31 15:50:00,79.61,79.63,79.55,79.57,177317.0,71.6599,71.6779,71.6059,71.6239,177317.0
2022-03-31 15:55:00,79.57,79.61,79.44,79.5,1034000.0,71.6239,71.6599,71.5069,71.5609,1034000.0
2022-04-01 09:30:00,78.83,78.84,78.78,78.79,193021.0,71.1353,71.1443,71.0902,71.0992,193021.0
2022-04-01 09:35:00,78.78,78.83,78.77,78.82,93221.0,71.0902,71.1353,71.0811,71.1263,93221.0
2022-04-01 09:40:00,78.81,78.84,78.8,78.83,34843.0,71.1172,71.1443,71.1082,71.1353,34843.0
2022-04-01 09:45:00,78.83,78.84,78.8,78.82,51273.0,71.1353,71.1443,71.1082,71.1263,51273.0
2022-04-01 09:50:00,78.81,78.83,78.79,78.83,34418.0,71.1172,71.1353,71.0992,71.1353,34418.0
2022-04-01 09:55:00,78.82,78.85,78.81,78.83,240165.0,71.1263,71.1533,71.1172,71.1353,240165.0
2022-04-01 10:00:00,78.83,78.88,78.81,78.87,306300.0,71.1353,71.1804,71.1172,71.1714,306300.0
2022-04-01 10:05:00,78.87,78.9,78.86,78.88,102101.0,71.1714,71.1984,71.1623,71.1804,102101.0
2022-04-01 10:10:00,78.88,78.93,78.86,78.91,41313.0,71.1804,71.2255,71.1623,71.2075,41313.0
2022-04-01 10:15:00,78.92,78.93,78.86,78.87,97451.0,71.2165,71.2255,71.1623,71.1714,97451.0
2022-04-01 10:20:00,78.87,78.9,78.86,78.89,105150.0,71.1714,71.1984,71.1623,71.1894,105150.0
2022-04-01 10:25:00,78.88,78.88,78.86,78.86,27820.0,71.1804,71.1804,71.1623,71.1623,27820.0
2022-04-01 10:30:00,78.86,78.88,78.84,78.87,94338.0,71.1623,71.1804,71.1443,71.1714,94338.0
2022-04-01 10:35:00,78.87,78.92,78.86,78.9,111790.0,71.1714,71.2165,71.1623,71.1984,111790.0
2022-04-01 10:40:00,78.89,78.91,78.86,78.9,73396.0,71.1894,71.2075,71.1623,71.1984,73396.0
2022-04-01 10:45:00,78.89,78.92,78.88,78.92,48231.0,71.1894,71.2165,71.1804,71.2165,48231.0
2022-04-01 10:50:00,78.91,78.94,78.91,78.92,100225.0,71.2075,71.2345,71.2075,71.2165,100225.0
2022-04-01 10:55:00,78.92,78.97,78.92,78.97,105897.0,71.2165,71.2616,71.2165,71.2616,105897.0
2022-04-01 11:00:00,78.96,78.97,78.92,78.96,48265.0,71.2526,71.2616,71.2165,71.2526,48265.0
2022-04-01 11:05:00,78.96,78.97,78.93,78.95,173333.0,71.2526,71.2616,71.2255,71.2436,173333.0
2022-04-01 11:10:00,78.95,79.01,78.95,79.01,35199.0,71.2436,71.2977,71.2436,71.2977,35199.0
2022-04-01 11:15:00,79.0,79.08,78.99,79.07,82943.0,71.2887,71.3609,71.2797,71.3518,82943.0
2022-04-01 11:20:00,79.07,79.11,79.06,79.08,93489.0,71.3518,71.3879,71.3428,71.3609,93489.0
2022-04-01 11:25:00,79.08,79.12,79.06,79.07,77217.0,71.3609,71.397,71.3428,71.3518,77217.0
2022-04-01 11:30:00,79.07,79.08,79.04,79.05,37844.0,71.3518,71.3609,71.3248,71.3338,37844.0
2022-04-01 11:35:00,79.06,79.11,79.04,79.11,47911.0,71.3428,71.3879,71.3248,71.3879,47911.0
2022-04-01 11:40:00,79.1,79.15,79.1,79.15,32211.0,71.3789,71.424,71.3789,71.424,32211.0
2022-04-01 11:45:00,79.14,79.15,79.12,79.15,50046.0,71.415,71.424,71.397,71.424,50046.0
2022-04-01 11:50:00,79.15,79.17,79.11,79.14,65465.0,71.424,71.4421,71.3879,71.415,65465.0
2022-04-01 11:55:00,79.13,79.17,79.12,79.16,88578.0,71.406,71.4421,71.397,71.4331,88578.0
2022-04-01 12:00:00,79.15,79.17,79.13,79.14,29852.0,71.424,71.4421,71.406,71.415,29852.0
2022-04-01 12:05:00,79.14,79.17,79.13,79.17,30511.0,71.415,71.4421,71.406,71.4421,30511.0
2022-04-01 12:10:00,79.17,79.17,79.14,79.15,78384.0,71.4421,71.4421,71.415,71.424,78384.0
2022-04-01 12:15:00,79.16,79.18,79.14,79.17,225765.0,71.4331,71.4511,71.415,71.4421,225765.0
2022-04-01 12:20:00,79.17,79.18,79.14,79.16,34232.0,71.4421,71.4511,71.415,71.4331,34232.0
2022-04-01 12:25:00,79.16,79.17,79.14,79.15,36935.0,71.4331,71.4421,71.415,71.424,36935.0
2022-04-01 12:30:00,79.16,79.19,79.16,79.18,48923.0,71.4331,71.4601,71.4331,71.4511,48923.0
2022-04-01 12:35:00,79.19,79.22,79.18,79.22,43583.0,71.4601,71.4872,71.4511,71.4872,43583.0
2022-04-01 12:40:00,79.22,79.25,79.21,79.23,42886.0,71.4872,71.5143,71.4782,71.4962,42886.0
2022-04-01 12:45:00,79.22,79.25,79.21,79.24,37898.0,71.4872,71.5143,71.4782,71.5053,37898.0
2022-04-01 12:50:00,79.23,79.26,79.23,79.24,37455.0,71.4962,71.5233,71.4962,71.5053,37455.0
2022-04-01 12:55:00,79.23,79.25,79.22,79.24,51939.0,71.4962,71.5143,71.4872,71.5053,51939.0
2022-04-01 13:00:00,79.23,79.26,79.21,79.24,71667.0,71.4962,71.5233,71.4782,71.5053,71667.0
2022-04-01 13:05:00,79.24,79.25,79.22,79.25,57617.0,71.5053,71.5143,71.4872,71.5143,57617.0
2022-04-01 13:10:00,79.24,79.25,79.24,79.25,21081.0,71.5053,71.5143,71.5053,71.5143,21081.0
2022-04-01 13:15:00,79.25,79.29,79.24,79.28,24841.0,71.5143,71.5504,71.5053,71.5413,24841.0
2022-04-01 13:20:00,79.28,79.29,79.27,79.27,68783.0,71.5413,71.5504,71.5323,71.5323,68783.0
2022-04-01 13:25:00,79.28,79.3,79.27,79.28,82404.0,71.5413,71.5594,71.5323,71.5413,82404.0
2022-04-01 13:30:00,79.29,79.29,79.25,79.28,49442.0,71.5504,71.5504,71.5143,71.5413,49442.0
2022-04-01 13:35:00,79.28,79.28,79.24,79.26,31078.0,71.5413,71.5413,71.5053,71.5233,31078.0
2022-04-01 13:40:00,79.26,79.26,79.24,79.26,43191.0,71.5233,71.5233,71.5053,71.5233,43191.0
2022-04-01 13:45:00,79.25,79.26,79.24,79.25,86449.0,71.5143,71.5233,71.5053,71.5143,86449.0
2022-04-01 13:50:00,79.25,79.28,79.24,79.28,46585.0,71.5143,71.5413,71.5053,71.5413,46585.0
2022-04-01 13:55:00,79.28,79.28,79.26,79.27,53324.0,71.5413,71.5413,71.5233,71.5323,53324.0
2022-04-01 14:00:00,79.26,79.27,79.25,79.25,20937.0,71.5233,71.5323,71.5143,71.5143,20937.0
2022-04-01 14:05:00,79.26,79.26,79.23,79.23,43346.0,71.5233,71.5233,71.4962,71.4962,43346.0
2022-04-01 14:10:00,79.23,79.24,79.21,79.23,48790.0,71.4962,71.5053,71.4782,71.4962,48790.0
2022-04-01 14:15:00,79.22,79.25,79.21,79.24,43981.0,71.4872,71.5143,71.4782,71.5053,43981.0
2022-04-01 14:20:00,79.24,79.25,79.19,79.2,41484.0,71.5053,71.5143,71.4601,71.4692,41484.0
2022-04-01 14:25:00,79.2,79.21,79.19,79.2,141347.0,71.4692,71.4782,71.4601,71.4692,141347.0
2022-04-01 14:30:00,79.21,79.23,79.2,79.23,29913.0,71.4782,71.4962,71.4692,71.4962,29913.0
2022-04-01 14:35:00,79.23,79.24,79.22,79.22,57511.0,71.4962,71.5053,71.4872,71.4872,57511.0
2022-04-01 14:40:00,79.23,79.25,79.21,79.25,57843.0,71.4962,71.5143,71.4782,71.5143,57843.0
2022-04-01 14:45:00,79.25,79.28,79.24,79.26,107022.0,71.5143,71.5413,71.5053,71.5233,107022.0
2022-04-01 14:50:00,79.26,79.27,79.24,79.25,51462.0,71.5233,71.5323,71.5053,71.5143,51462.0
2022-04-01 14:55:00,79.25,79.28,79.24,79.25,255073.0,71.5143,71.5413,71.5053,71.5143,255073.0
2022-04-01 15:00:00,79.25,79.26,79.21,79.22,50997.0,71.5143,71.5233,71.4782,71.4872,50997.0
2022-04-01 15:05:00,79.22,79.22,79.15,79.16,99456.0,71.4872,71.4872,71.424,71.4331,99456.0
2022-04-01 15:10:00,79.16,79.2,79.15,79.17,80185.0,71.4331,71.4692,71.424,71.4421,80185.0
2022-04-01 15:15:00,79.17,79.2,79.16,79.19,68001.0,71.4421,71.4692,71.4331,71.4601,68001.0
2022-04-01 15:20:00,79.18,79.19,79.17,79.19,64051.0,71.4511,71.4601,71.4421,71.4601,64051.0
2022-04-01 15:25:00,79.2,79.2,79.17,79.19,43349.0,71.4692,71.4692,71.4421,71.4601,43349.0
2022-04-01 15:30:00,79.18,79.18,79.14,79.15,72163.0,71.4511,71.4511,71.415,71.424,72163.0
2022-04-01 15:35:00,79.16,79.17,79.14,79.16,60088.0,71.4331,71.4421,71.415,71.4331,60088.0
2022-04-01 15:40:00,79.16,79.18,79.15,79.17,56443.0,71.4331,71.4511,71.424,71.4421,56443.0
2022-04-01 15:45:00,79.17,79.2,79.17,79.2,171959.0,71.4421,71.4692,71.4421,71.4692,171959.0
2022-04-01 15:50:00,79.2,79.2,79.17,79.19,117254.0,71.4692,71.4692,71.4421,71.4601,117254.0
2022-04-01 15:55:00,79.19,79.19,79.12,79.14,236924.0,71.4601,71.4601,71.397,71.415,236924.0
2022-04-04 09:30:00,79.2,79.22,79.17,79.19,220823.0,71.4692,71.4872,71.4421,71.4601,220823.0
2022-04-04 09:35:00,79.19,79.19,79.15,79.17,118779.0,71.4601,71.4601,71.424,71.4421,118779.0
2022-04-04 09:40:00,79.17,79.19,79.16,79.16,132792.0,71.4421,71.4601,71.4331,71.4331,132792.0
2022-04-04 09:45:00,79.16,79.21,79.16,79.18,12902.0,71.4331,71.4782,71.4331,71.4511,12902.0
2022-04-04 09:50:00,79.17,79.18,79.11,79.12,135217.0,71.4421,71.4511,71.3879,71.397,135217.0
2022-04-04 09:55:00,79.12,79.12,79.06,79.07,138187.0,71.397,71.397,71.3428,71.3518,138187.0
2022-04-04 10:00:00,79.06,79.07,79.02,79.03,202161.0,71.3428,71.3518,71.3067,71.3158,202161.0
2022-04-04 10:05:00,79.02,79.04,78.98,79.0,135828.0,71.3067,71.3248,71.2706,71.2887,135828.0
2022-04-04 10:10:00,79.0,79.03,78.99,79.02,54416.0,71.2887,71.3158,71.2797,71.3067,54416.0
2022-04-04 10:15:00,79.01,79.03,78.96,78.97,179513.0,71.2977,71.3158,71.2526,71.2616,179513.0
2022-04-04 10:20:00,78.97,79.02,78.96,79.0,45844.0,71.2616,71.3067,71.2526,71.2887,45844.0
2022-04-04 10:25:00,79.0,79.02,78.99,79.01,78996.0,71.2887,71.3067,71.2797,71.2977,78996.0
2022-04-04 10:30:00,79.01,79.02,78.97,79.0,78097.0,71.2977,71.3067,71.2616,71.2887,78097.0
2022-04-04 10:35:00,79.0,79.02,78.99,79.01,42835.0,71.2887,71.3067,71.2797,71.2977,42835.0
2022-04-04 10:40:00,79.03,79.05,79.01,79.03,52516.0,71.3158,71.3338,71.2977,71.3158,52516.0
2022-04-04 10:45:00,79.03,79.08,79.02,79.08,29474.0,71.3158,71.3609,71.3067,71.3609,29474.0
2022-04-04 10:50:00,79.07,79.09,79.06,79.08,105622.0,71.3518,71.3699,71.3428,71.3609,105622.0
2022-04-04 10:55:00,79.09,79.09,79.05,79.05,113116.0,71.3699,71.3699,71.3338,71.3338,113116.0
2022-04-04 11:00:00,79.05,79.07,79.04,79.05,64405.0,71.3338,71.3518,71.3248,71.3338,64405.0
2022-04-04 11:05:00,79.05,79.05,79.03,79.04,43279.0,71.3338,71.3338,71.3158,71.3248,43279.0
2022-04-04 11:10:00,79.05,79.06,79.03,79.04,86747.0,71.3338,71.3428,71.3158,71.3248,86747.0
2022-04-04 11:15:00,79.03,79.04,79.01,79.03,43907.0,71.3158,71.3248,71.2977,71.3158,43907.0
2022-04-04 11:20:00,79.03,79.04,79.02,79.04,76687.0,71.3158,71.3248,71.3067,71.3248,76687.0
2022-04-04 11:25:00,79.03,79.07,79.03,79.06,138501.0,71.3158,71.3518,71.3158,71.3428,138501.0
2022-04-04 11:30:00,79.07,79.08,79.06,79.07,54044.0,71.3518,71.3609,71.3428,71.3518,54044.0
2022-04-04 11:35:00,79.07,79.09,79.06,79.08,73397.0,71.3518,71.3699,71.3428,71.3609,73397.0
2022-04-04 11:40:00,79.08,79.08,79.05,79.06,72904.0,71.3609,71.3609,71.3338,71.3428,72904.0
2022-04-04 11:45:00,79.06,79.1,79.06,79.09,107406.0,71.3428,71.3789,71.3428,71.3699,107406.0
2022-04-04 11:50:00,79.09,79.12,79.09,79.11,57003.0,71.3699,71.397,71.3699,71.3879,57003.0
2022-04-04 11:55:00,79.11,79.11,79.1,79.11,57358.0,71.3879,71.3879,71.3789,71.3879,57358.0
2022-04-04 12:00:00,79.11,79.14,79.09,79.09,94211.0,71.3879,71.415,71.3699,71.3699,94211.0
2022-04-04 12:05:00,79.1,79.1,79.08,79.09,25466.0,71.3789,71.3789,71.3609,71.3699,25466.0
2022-04-04 12:10:00,79.09,79.09,79.08,79.09,53081.0,71.3699,71.3699,71.3609,71.3699,53081.0
2022-04-04 12:15:00,79.09,79.12,79.08,79.12,124711.0,71.3699,71.397,71.3609,71.397,124711.0
2022-04-04 12:20:00,79.12,79.14,79.1,79.14,66688.0,71.397,71.415,71.3789,71.415,66688.0
2022-04-04 12:25:00,79.14,79.14,79.11,79.12,61042.0,71.415,71.415,71.3879,71.397,61042.0
2022-04-04 12:30:00,79.13,79.13,79.12,79.13,22759.0,71.406,71.406,71.397,71.406,22759.0
2022-04-04 12:35:00,79.13,79.13,79.11,79.13,79726.0,71.406,71.406,71.3879,71.406,79726.0
2022-04-04 12:40:00,79.13,79.14,79.11,79.12,104438.0,71.406,71.415,71.3879,71.397,104438.0
2022-04-04 12:45:00,79.12,79.13,79.11,79.12,57803.0,71.397,71.406,71.3879,71.397,57803.0
2022-04-04 12:50:00,79.12,79.13,79.1,79.13,78243.0,71.397,71.406,71.3789,71.406,78243.0
2022-04-04 12:55:00,79.13,79.13,79.11,79.12,122785.0,71.406,71.406,71.3879,71.397,122785.0
2022-04-04 13:00:00,79.11,79.14,79.11,79.13,23229.0,71.3879,71.415,71.3879,71.406,23229.0
2022-04-04 13:05:00,79.14,79.17,79.13,79.17,121587.0,71.415,71.4421,71.406,71.4421,121587.0
2022-04-04 13:10:00,79.17,79.17,79.14,79.16,59751.0,71.4421,71.4421,71.415,71.4331,59751.0
2022-04-04 13:15:00,79.16,79.16,79.12,79.13,41715.0,71.4331,71.4331,71.397,71.406,41715.0
2022-04-04 13:20:00,79.14,79.15,79.11,79.13,80392.0,71.415,71.424,71.3879,71.406,80392.0
2022-04-04 13:25:00,79.13,79.15,79.13,79.13,35860.0,71.406,71.424,71.406,71.406,35860.0
2022-04-04 13:30:00,79.14,79.15,79.13,79.14,293051.0,71.415,71.424,71.406,71.415,293051.0
2022-04-04 13:35:00,79.15,79.15,79.13,79.15,60132.0,71.424,71.424,71.406,71.424,60132.0
2022-04-04 13:40:00,79.15,79.16,79.14,79.16,56670.0,71.424,71.4331,71.415,71.4331,56670.0
2022-04-04 13:45:00,79.16,79.16,79.15,79.16,33312.0,71.4331,71.4331,71.424,71.4331,33312.0
2022-04-04 13:50:00,79.15,79.17,79.15,79.17,61826.0,71.424,71.4421,71.424,71.4421,61826.0
2022-04-04 13:55:00,79.17,79.18,79.16,79.18,28847.0,71.4421,71.4511,71.4331,71.4511,28847.0
2022-04-04 14:00:00,79.17,79.17,79.14,79.15,60988.0,71.4421,71.4421,71.415,71.424,60988.0
2022-04-04 14:05:00,79.15,79.17,79.14,79.17,36744.0,71.424,71.4421,71.415,71.4421,36744.0
2022-04-04 14:10:00,79.16,79.18,79.16,79.17,140088.0,71.4331,71.4511,71.4331,71.4421,140088.0
2022-04-04 14:15:00,79.17,79.19,79.17,79.18,82624.0,71.4421,71.4601,71.4421,71.4511,82624.0
2022-04-04 14:20:00,79.19,79.21,79.18,79.21,71953.0,71.4601,71.4782,71.4511,71.4782,71953.0
2022-04-04 14:25:00,79.21,79.24,79.21,79.23,89469.0,71.4782,71.5053,71.4782,71.4962,89469.0
2022-04-04 14:30:00,79.23,79.24,79.21,79.23,35473.0,71.4962,71.5053,71.4782,71.4962,35473.0
2022-04-04 14:35:00,79.23,79.24,79.21,79.22,65805.0,71.4962,71.5053,71.4782,71.4872,65805.0
2022-04-04 14:40:00,79.21,79.23,79.21,79.23,69309.0,71.4782,71.4962,71.4782,71.4962,69309.0
2022-04-04 14:45:00,79.23,79.23,79.19,79.19,199379.0,71.4962,71.4962,71.4601,71.4601,199379.0
2022-04-04 14:50:00,79.2,79.2,79.18,79.2,196661.0,71.4692,71.4692,71.4511,71.4692,196661.0
2022-04-04 14:55:00,79.2,79.21,79.17,79.18,244454.0,71.4692,71.4782,71.4421,71.4511,244454.0
2022-04-04 15:00:00,79.18,79.21,79.17,79.2,582083.0,71.4511,71.4782,71.4421,71.4692,582083.0
2022-04-04 15:05:00,79.2,79.2,79.16,79.17,98176.0,71.4692,71.4692,71.4331,71.4421,98176.0
2022-04-04 15:10:00,79.17,79.18,79.15,79.18,96030.0,71.4421,71.4511,71.424,71.4511,96030.0
2022-04-04 15:15:00,79.17,79.19,79.16,79.16,101740.0,71.4421,71.4601,71.4331,71.4331,101740.0
2022-04-04 15:20:00,79.16,79.17,79.13,79.16,904558.0,71.4331,71.4421,71.406,71.4331,904558.0
2022-04-04 15:25:00,79.16,79.16,79.13,79.14,62654.0,71.4331,71.4331,71.406,71.415,62654.0
2022-04-04 15:30:00,79.14,79.15,79.12,79.15,201071.0,71.415,71.424,71.397,71.424,201071.0
2022-04-04 15:35:00,79.15,79.15,79.14,79.15,122278.0,71.424,71.424,71.415,71.424,122278.0
2022-04-04 15:40:00,79.15,79.16,79.14,79.16,190389.0,71.424,71.4331,71.415,71.4331,190389.0
2022-04-04 15:45:00,79.15,79.18,79.14,79.18,79859.0,71.424,71.4511,71.415,71.4511,79859.0
2022-04-04 15:50:00,79.17,79.18,79.16,79.17,57593.0,71.4421,71.4511,71.4331,71.4421,57593.0
2022-04-04 15:55:00,79.18,79.23,79.17,79.22,269092.0,71.4511,71.4962,71.4421,71.4872,269092.0
2022-04-05 09:30:00,79.0,79.02,78.99,78.99,181365.0,71.2887,71.3067,71.2797,71.2797,181365.0
2022-04-05 09:35:00,78.99,78.99,78.96,78.97,70905.0,71.2797,71.2797,71.2526,71.2616,70905.0
2022-04-05 09:40:00,78.97,78.97,78.94,78.94,31849.0,71.2616,71.2616,71.2345,71.2345,31849.0
2022-04-05 09:45:00,78.94,78.95,78.9,78.92,52830.0,71.2345,71.2436,71.1984,71.2165,52830.0
2022-04-05 09:50:00,78.93,78.93,78.91,78.92,28608.0,71.2255,71.2255,71.2075,71.2165,28608.0
2022-04-05 09:55:00,78.93,78.94,78.9,78.92,151944.0,71.2255,71.2345,71.1984,71.2165,151944.0
2022-04-05 10:00:00,78.93,78.94,78.91,78.93,57509.0,71.2255,71.2345,71.2075,71.2255,57509.0
2022-04-05 10:05:00,78.93,78.93,78.83,78.85,110667.0,71.2255,71.2255,71.1353,71.1533,110667.0
2022-04-05 10:10:00,78.84,78.84,78.7,78.75,230843.0,71.1443,71.1443,71.018,71.0631,230843.0
2022-04-05 10:15:00,78.75,78.76,78.7,78.7,96062.0,71.0631,71.0721,71.018,71.018,96062.0
2022-04-05 10:20:00,78.7,78.71,78.61,78.64,258873.0,71.018,71.027,70.9367,70.9638,258873.0
2022-04-05 10:25:00,78.63,78.69,78.63,78.69,81801.0,70.9548,71.0089,70.9548,71.0089,81801.0
2022-04-05 10:30:00,78.69,78.69,78.61,78.62,207365.0,71.0089,71.0089,70.9367,70.9458,207365.0
2022-04-05 10:35:00,78.62,78.63,78.58,78.58,50113.0,70.9458,70.9548,70.9097,70.9097,50113.0
2022-04-05 10:40:00,78.57,78.6,78.52,78.53,145977.0,70.9007,70.9277,70.8555,70.8646,145977.0
2022-04-05 10:45:00,78.53,78.57,78.51,78.53,189301.0,70.8646,70.9007,70.8465,70.8646,189301.0
2022-04-05 10:50:00,78.52,78.55,78.5,78.55,44923.0,70.8555,70.8826,70.8375,70.8826,44923.0
2022-04-05 10:55:00,78.55,78.56,78.51,78.51,55076.0,70.8826,70.8916,70.8465,70.8465,55076.0
2022-04-05 11:00:00,78.5,78.51,78.47,78.51,139945.0,70.8375,70.8465,70.8104,70.8465,139945.0
2022-04-05 11:05:00,78.51,78.51,78.44,78.45,63007.0,70.8465,70.8465,70.7833,70.7924,63007.0
2022-04-05 11:10:00,78.45,78.45,78.4,78.41,72029.0,70.7924,70.7924,70.7472,70.7563,72029.0
2022-04-05 11:15:00,78.4,78.45,78.4,78.45,58268.0,70.7472,70.7924,70.7472,70.7924,58268.0
2022-04-05 11:20:00,78.45,78.51,78.44,78.5,181063.0,70.7924,70.8465,70.7833,70.8375,181063.0
2022-04-05 11:25:00,78.51,78.51,78.47,78.51,227004.0,70.8465,70.8465,70.8104,70.8465,227004.0
2022-04-05 11:30:00,78.51,78.53,78.49,78.49,84258.0,70.8465,70.8646,70.8285,70.8285,84258.0
2022-04-05 11:35:00,78.49,78.51,78.46,78.47,68848.0,70.8285,70.8465,70.8014,70.8104,68848.0
2022-04-05 11:40:00,78.47,78.47,78.44,78.45,37331.0,70.8104,70.8104,70.7833,70.7924,37331.0
2022-04-05 11:45:00,78.45,78.45,78.41,78.42,67397.0,70.7924,70.7924,70.7563,70.7653,67397.0
2022-04-05 11:50:00,78.42,78.44,78.41,78.44,58869.0,70.7653,70.7833,70.7563,70.7833,58869.0
2022-04-05 11:55:00,78.44,78.46,78.42,78.42,51653.0,70.7833,70.8014,70.7653,70.7653,51653.0
2022-04-05 12:00:00,78.42,78.44,78.41,78.44,107486.0,70.7653,70.7833,70.7563,70.7833,107486.0
2022-04-05 12:05:00,78.44,78.46,78.43,78.45,83379.0,70.7833,70.8014,70.7743,70.7924,83379.0
2022-04-05 12:10:00,78.45,78.46,78.42,78.45,135790.0,70.7924,70.8014,70.7653,70.7924,135790.0
2022-04-05 12:15:00,78.45,78.46,78.45,78.45,62152.0,70.7924,70.8014,70.7924,70.7924,62152.0
2022-04-05 12:20:00,78.46,78.46,78.4,78.41,63332.0,70.8014,70.8014,70.7472,70.7563,63332.0
2022-04-05 12:25:00,78.4,78.43,78.4,78.42,52216.0,70.7472,70.7743,70.7472,70.7653,52216.0
2022-04-05 12:30:00,78.42,78.44,78.41,78.42,37767.0,70.7653,70.7833,70.7563,70.7653,37767.0
2022-04-05 12:35:00,78.42,78.46,78.42,78.45,20935.0,70.7653,70.8014,70.7653,70.7924,20935.0
2022-04-05 12:40:00,78.45,78.46,78.44,78.45,130843.0,70.7924,70.8014,70.7833,70.7924,130843.0
2022-04-05 12:45:00,78.46,78.47,78.45,78.46,77203.0,70.8014,70.8104,70.7924,70.8014,77203.0
2022-04-05 12:50:00,78.46,78.48,78.44,78.48,100202.0,70.8014,70.8194,70.7833,70.8194,100202.0
2022-04-05 12:55:00,78.48,78.49,78.47,78.48,80629.0,70.8194,70.8285,70.8104,70.8194,80629.0
2022-04-05 13:00:00,78.48,78.49,78.47,78.48,57212.0,70.8194,70.8285,70.8104,70.8194,57212.0
2022-04-05 13:05:00,78.48,78.51,78.48,78.51,79346.0,70.8194,70.8465,70.8194,70.8465,79346.0
2022-04-05 13:10:00,78.51,78.51,78.48,78.48,93112.0,70.8465,70.8465,70.8194,70.8194,93112.0
2022-04-05 13:15:00,78.49,78.51,78.49,78.5,26018.0,70.8285,70.8465,70.8285,70.8375,26018.0
2022-04-05 13:20:00,78.49,78.5,78.48,78.5,64048.0,70.8285,70.8375,70.8194,70.8375,64048.0
2022-04-05 13:25:00,78.49,78.51,78.48,78.5,47111.0,70.8285,70.8465,70.8194,70.8375,47111.0
2022-04-05 13:30:00,78.5,78.5,78.45,78.46,26290.0,70.8375,70.8375,70.7924,70.8014,26290.0
2022-04-05 13:35:00,78.47,78.48,78.46,78.48,44637.0,70.8104,70.8194,70.8014,70.8194,44637.0
2022-04-05 13:40:00,78.48,78.49,78.46,78.47,20821.0,70.8194,70.8285,70.8014,70.8104,20821.0
2022-04-05 13:45:00,78.47,78.47,78.43,78.45,65538.0,70.8104,70.8104,70.7743,70.7924,65538.0
2022-04-05 13:50:00,78.45,78.45,78.42,78.42,42639.0,70.7924,70.7924,70.7653,70.7653,42639.0
2022-04-05 13:55:00,78.43,78.43,78.41,78.42,57249.0,70.7743,70.7743,70.7563,70.7653,57249.0
2022-04-05 14:00:00,78.41,78.43,78.41,78.42,97804.0,70.7563,70.7743,70.7563,70.7653,97804.0
2022-04-05 14:05:00,78.42,78.45,78.41,78.45,74822.0,70.7653,70.7924,70.7563,70.7924,74822.0
2022-04-05 14:10:00,78.45,78.45,78.43,78.44,31728.0,70.7924,70.7924,70.7743,70.7833,31728.0
2022-04-05 14:15:00,78.43,78.44,78.41,78.42,60456.0,70.7743,70.7833,70.7563,70.7653,60456.0
2022-04-05 14:20:00,78.42,78.43,78.41,78.43,22880.0,70.7653,70.7743,70.7563,70.7743,22880.0
2022-04-05 14:25:00,78.43,78.44,78.41,78.42,103948.0,70.7743,70.7833,70.7563,70.7653,103948.0
2022-04-05 14:30:00,78.42,78.45,78.42,78.44,43151.0,70.7653,70.7924,70.7653,70.7833,43151.0
2022-04-05 14:35:00,78.45,78.46,78.43,78.45,39161.0,70.7924,70.8014,70.7743,70.7924,39161.0
2022-04-05 14:40:00,78.46,78.47,78.42,78.42,75847.0,70.8014,70.8104,70.7653,70.7653,75847.0
2022-04-05 14:45:00,78.42,78.45,78.41,78.45,63250.0,70.7653,70.7924,70.7563,70.7924,63250.0
2022-04-05 14:50:00,78.45,78.48,78.44,78.48,48356.0,70.7924,70.8194,70.7833,70.8194,48356.0
2022-04-05 14:55:00,78.48,78.48,78.45,78.46,39320.0,70.8194,70.8194,70.7924,70.8014,39320.0
2022-04-05 15:00:00,78.45,78.51,78.45,78.47,41466.0,70.7924,70.8465,70.7924,70.8104,41466.0
2022-04-05 15:05:00,78.48,78.5,78.46,78.5,62851.0,70.8194,70.8375,70.8014,70.8375,62851.0
2022-04-05 15:10:00,78.5,78.51,78.49,78.5,76720.0,70.8375,70.8465,70.8285,70.8375,76720.0
2022-04-05 15:15:00,78.51,78.51,78.49,78.5,45076.0,70.8465,70.8465,70.8285,70.8375,45076.0
2022-04-05 15:20:00,78.5,78.5,78.48,78.48,119981.0,70.8375,70.8375,70.8194,70.8194,119981.0
2022-04-05 15:25:00,78.49,78.52,78.49,78.52,43139.0,70.8285,70.8555,70.8285,70.8555,43139.0
2022-04-05 15:30:00,78.51,78.52,78.48,78.48,172368.0,70.8465,70.8555,70.8194,70.8194,172368.0
2022-04-05 15:35:00,78.48,78.49,78.48,78.48,84283.0,70.8194,70.8285,70.8194,70.8194,84283.0
2022-04-05 15:40:00,78.48,78.49,78.43,78.44,212470.0,70.8194,70.8285,70.7743,70.7833,212470.0
2022-04-05 15:45:00,78.44,78.45,78.41,78.42,107693.0,70.7833,70.7924,70.7563,70.7653,107693.0
2022-04-05 15:50:00,78.41,78.42,78.39,78.41,81338.0,70.7563,70.7653,70.7382,70.7563,81338.0
2022-04-05 15:55:00,78.41,78.42,78.38,78.4,171921.0,70.7563,70.7653,70.7292,70.7472,171921.0
2022-04-06 09:30:00,78.01,78.01,77.95,77.97,229168.0,70.3953,70.3953,70.3412,70.3592,229168.0
2022-04-06 09:35:00,77.98,77.99,77.94,77.95,98513.0,70.3682,70.3773,70.3321,70.3412,98513.0
2022-04-06 09:40:00,77.95,77.95,77.91,77.94,46573.0,70.3412,70.3412,70.3051,70.3321,46573.0
2022-04-06 09:45:00,77.94,77.94,77.89,77.91,39703.0,70.3321,70.3321,70.287,70.3051,39703.0
2022-04-06 09:50:00,77.91,77.95,77.91,77.95,33530.0,70.3051,70.3412,70.3051,70.3412,33530.0
2022-04-06 09:55:00,77.95,78.02,77.94,78.01,51708.0,70.3412,70.4043,70.3321,70.3953,51708.0
2022-04-06 10:00:00,78.02,78.11,78.02,78.09,69315.0,70.4043,70.4856,70.4043,70.4675,69315.0
2022-04-06 10:05:00,78.09,78.13,78.05,78.06,47667.0,70.4675,70.5036,70.4314,70.4404,47667.0
2022-04-06 10:10:00,78.06,78.09,78.03,78.05,49809.0,70.4404,70.4675,70.4134,70.4314,49809.0
2022-04-06 10:15:00,78.05,78.12,78.04,78.11,46162.0,70.4314,70.4946,70.4224,70.4856,46162.0
2022-04-06 10:20:00,78.1,78.13,78.06,78.09,61188.0,70.4765,70.5036,70.4404,70.4675,61188.0
2022-04-06 10:25:00,78.09,78.1,78.02,78.03,47289.0,70.4675,70.4765,70.4043,70.4134,47289.0
2022-04-06 10:30:00,78.04,78.06,77.98,77.99,127297.0,70.4224,70.4404,70.3682,70.3773,127297.0
2022-04-06 10:35:00,77.99,78.0,77.97,77.98,63032.0,70.3773,70.3863,70.3592,70.3682,63032.0
2022-04-06 10:40:00,77.97,78.03,77.96,78.03,59600.0,70.3592,70.4134,70.3502,70.4134,59600.0
2022-04-06 10:45:00,78.03,78.05,78.01,78.05,68018.0,70.4134,70.4314,70.3953,70.4314,68018.0
2022-04-06 10:50:00,78.05,78.05,77.98,77.99,66380.0,70.4314,70.4314,70.3682,70.3773,66380.0
2022-04-06 10:55:00,78.0,78.01,77.98,77.99,59820.0,70.3863,70.3953,70.3682,70.3773,59820.0
2022-04-06 11:00:00,77.99,78.03,77.99,78.03,592807.0,70.3773,70.4134,70.3773,70.4134,592807.0
2022-04-06 11:05:00,78.03,78.06,78.02,78.05,170075.0,70.4134,70.4404,70.4043,70.4314,170075.0
2022-04-06 11:10:00,78.06,78.1,78.05,78.09,116339.0,70.4404,70.4765,70.4314,70.4675,116339.0
2022-04-06 11:15:00,78.1,78.12,78.07,78.08,319454.0,70.4765,70.4946,70.4495,70.4585,319454.0
2022-04-06 11:20:00,78.09,78.13,78.07,78.13,94757.0,70.4675,70.5036,70.4495,70.5036,94757.0
2022-04-06 11:25:00,78.12,78.14,78.1,78.12,156796.0,70.4946,70.5126,70.4765,70.4946,156796.0
2022-04-06 11:30:00,78.12,78.18,78.1,78.18,39402.0,70.4946,70.5487,70.4765,70.5487,39402.0
2022-04-06 11:35:00,78.17,78.22,78.17,78.22,74568.0,70.5397,70.5848,70.5397,70.5848,74568.0
2022-04-06 11:40:00,78.22,78.23,78.2,78.22,45299.0,70.5848,70.5938,70.5668,70.5848,45299.0
2022-04-06 11:45:00,78.22,78.23,78.2,78.23,74230.0,70.5848,70.5938,70.5668,70.5938,74230.0
2022-04-06 11:50:00,78.22,78.25,78.18,78.18,71147.0,70.5848,70.6119,70.5487,70.5487,71147.0
2022-04-06 11:55:00,78.18,78.19,78.16,78.18,47851.0,70.5487,70.5577,70.5307,70.5487,47851.0
2022-04-06 12:00:00,78.18,78.19,78.17,78.17,75464.0,70.5487,70.5577,70.5397,70.5397,75464.0
2022-04-06 12:05:00,78.17,78.18,78.14,78.16,53016.0,70.5397,70.5487,70.5126,70.5307,53016.0
2022-04-06 12:10:00,78.16,78.18,78.15,78.16,126621.0,70.5307,70.5487,70.5216,70.5307,126621.0
2022-04-06 12:15:00,78.17,78.19,78.16,78.17,31863.0,70.5397,70.5577,70.5307,70.5397,31863.0
2022-04-06 12:20:00,78.17,78.19,78.15,78.18,111367.0,70.5397,70.5577,70.5216,70.5487,111367.0
2022-04-06 12:25:00,78.19,78.23,78.18,78.21,30215.0,70.5577,70.5938,70.5487,70.5758,30215.0
2022-04-06 12:30:00,78.21,78.22,78.19,78.2,33021.0,70.5758,70.5848,70.5577,70.5668,33021.0
2022-04-06 12:35:00,78.2,78.21,78.19,78.2,50367.0,70.5668,70.5758,70.5577,70.5668,50367.0
2022-04-06 12:40:00,78.2,78.23,78.19,78.2,64997.0,70.5668,70.5938,70.5577,70.5668,64997.0
2022-04-06 12:45:00,78.2,78.2,78.17,78.17,45759.0,70.5668,70.5668,70.5397,70.5397,45759.0
2022-04-06 12:50:00,78.17,78.21,78.17,78.19,103391.0,70.5397,70.5758,70.5397,70.5577,103391.0
2022-04-06 12:55:00,78.19,78.22,78.18,78.21,59906.0,70.5577,70.5848,70.5487,70.5758,59906.0
2022-04-06 13:00:00,78.2,78.21,78.19,78.2,25776.0,70.5668,70.5758,70.5577,70.5668,25776.0
2022-04-06 13:05:00,78.21,78.21,78.17,78.18,65018.0,70.5758,70.5758,70.5397,70.5487,65018.0
2022-04-06 13:10:00,78.18,78.19,78.16,78.17,76113.0,70.5487,70.5577,70.5307,70.5397,76113.0
2022-04-06 13:15:00,78.17,78.2,78.17,78.19,41486.0,70.5397,70.5668,70.5397,70.5577,41486.0
2022-04-06 13:20:00,78.18,78.21,78.18,78.21,41889.0,70.5487,70.5758,70.5487,70.5758,41889.0
2022-04-06 13:25:00,78.21,78.21,78.19,78.2,35650.0,70.5758,70.5758,70.5577,70.5668,35650.0
2022-04-06 13:30:00,78.2,78.25,78.2,78.25,52971.0,70.5668,70.6119,70.5668,70.6119,52971.0
2022-04-06 13:35:00,78.25,78.26,78.23,78.25,45437.0,70.6119,70.6209,70.5938,70.6119,45437.0
2022-04-06 13:40:00,78.25,78.3,78.24,78.27,60795.0,70.6119,70.657,70.6029,70.6299,60795.0
2022-04-06 13:45:00,78.28,78.28,78.23,78.23,80756.0,70.639,70.639,70.5938,70.5938,80756.0
2022-04-06 13:50:00,78.24,78.26,78.22,78.26,48543.0,70.6029,70.6209,70.5848,70.6209,48543.0
2022-04-06 13:55:00,78.25,78.26,78.2,78.2,116664.0,70.6119,70.6209,70.5668,70.5668,116664.0
2022-04-06 14:00:00,78.2,78.4,78.15,78.31,365621.0,70.5668,70.7472,70.5216,70.666,365621.0
2022-04-06 14:05:00,78.31,78.31,78.15,78.16,162762.0,70.666,70.666,70.5216,70.5307,162762.0
2022-04-06 14:10:00,78.16,78.17,78.1,78.14,108755.0,70.5307,70.5397,70.4765,70.5126,108755.0
2022-04-06 14:15:00,78.14,78.14,78.0,78.04,142592.0,70.5126,70.5126,70.3863,70.4224,142592.0
2022-04-06 14:20:00,78.04,78.1,78.03,78.04,521218.0,70.4224,70.4765,70.4134,70.4224,521218.0
2022-04-06 14:25:00,78.04,78.12,78.04,78.09,49287.0,70.4224,70.4946,70.4224,70.4675,49287.0
2022-04-06 14:30:00,78.1,78.15,78.07,78.09,90248.0,70.4765,70.5216,70.4495,70.4675,90248.0
2022-04-06 14:35:00,78.09,78.11,78.01,78.02,93990.0,70.4675,70.4856,70.3953,70.4043,93990.0
2022-04-06 14:40:00,78.02,78.06,78.01,78.06,82425.0,70.4043,70.4404,70.3953,70.4404,82425.0
2022-04-06 14:45:00,78.05,78.1,78.04,78.07,80414.0,70.4314,70.4765,70.4224,70.4495,80414.0
2022-04-06 14:50:00,78.08,78.14,78.07,78.13,104630.0,70.4585,70.5126,70.4495,70.5036,104630.0
2022-04-06 14:55:00,78.13,78.2,78.13,78.15,175886.0,70.5036,70.5668,70.5036,70.5216,175886.0
2022-04-06 15:00:00,78.15,78.18,78.11,78.14,124023.0,70.5216,70.5487,70.4856,70.5126,124023.0
2022-04-06 15:05:00,78.14,78.16,78.11,78.15,54648.0,70.5126,70.5307,70.4856,70.5216,54648.0
2022-04-06 15:10:00,78.16,78.17,78.12,78.14,100848.0,70.5307,70.5397,70.4946,70.5126,100848.0
2022-04-06 15:15:00,78.14,78.17,78.13,78.14,72599.0,70.5126,70.5397,70.5036,70.5126,72599.0
2022-04-06 15:20:00,78.15,78.21,78.14,78.18,88334.0,70.5216,70.5758,70.5126,70.5487,88334.0
2022-04-06 15:25:00,78.19,78.2,78.16,78.18,69578.0,70.5577,70.5668,70.5307,70.5487,69578.0
2022-04-06 15:30:00,78.18,78.23,78.18,78.21,130474.0,70.5487,70.5938,70.5487,70.5758,130474.0
2022-04-06 15:35:00,78.21,78.21,78.17,78.19,84849.0,70.5758,70.5758,70.5397,70.5577,84849.0
2022-04-06 15:40:00,78.18,78.21,78.16,78.17,88130.0,70.5487,70.5758,70.5307,70.5397,88130.0
2022-04-06 15:45:00,78.16,78.19,78.15,78.19,161835.0,70.5307,70.5577,70.5216,70.5577,161835.0
2022-04-06 15:50:00,78.18,78.21,78.16,78.19,250432.0,70.5487,70.5758,70.5307,70.5577,250432.0
2022-04-06 15:55:00,78.18,78.19,78.16,78.17,596051.0,70.5487,70.5577,70.5307,70.5397,596051.0
2022-04-07 09:30:00,78.1,78.1,78.02,78.02,205140.0,70.4765,70.4765,70.4043,70.4043,205140.0
2022-04-07 09:35:00,78.02,78.05,78.01,78.04,130552.0,70.4043,70.4314,70.3953,70.4224,130552.0
2022-04-07 09:40:00,78.04,78.06,78.03,78.04,80427.0,70.4224,70.4404,70.4134,70.4224,80427.0
2022-04-07 09:45:00,78.03,78.05,78.01,78.05,56606.0,70.4134,70.4314,70.3953,70.4314,56606.0
2022-04-07 09:50:00,78.06,78.08,78.05,78.08,65124.0,70.4404,70.4585,70.4314,70.4585,65124.0
2022-04-07 09:55:00,78.07,78.15,78.06,78.15,52235.0,70.4495,70.5216,70.4404,70.5216,52235.0
2022-04-07 10:00:00,78.15,78.19,78.14,78.15,84778.0,70.5216,70.5577,70.5126,70.5216,84778.0
2022-04-07 10:05:00,78.16,78.19,78.11,78.12,74314.0,70.5307,70.5577,70.4856,70.4946,74314.0
2022-04-07 10:10:00,78.1,78.11,78.07,78.09,222850.0,70.4765,70.4856,70.4495,70.4675,222850.0
2022-04-07 10:15:00,78.1,78.11,78.08,78.09,117087.0,70.4765,70.4856,70.4585,70.4675,117087.0
2022-04-07 10:20:00,78.09,78.13,78.09,78.12,63707.0,70.4675,70.5036,70.4675,70.4946,63707.0
2022-04-07 10:25:00,78.12,78.13,78.06,78.08,158924.0,70.4946,70.5036,70.4404,70.4585,158924.0
2022-04-07 10:30:00,78.07,78.13,78.07,78.12,119316.0,70.4495,70.5036,70.4495,70.4946,119316.0
2022-04-07 10:35:00,78.13,78.15,78.1,78.14,82108.0,70.5036,70.5216,70.4765,70.5126,82108.0
2022-04-07 10:40:00,78.14,78.14,78.04,78.06,69117.0,70.5126,70.5126,70.4224,70.4404,69117.0
2022-04-07 10:45:00,78.07,78.09,78.02,78.03,77685.0,70.4495,70.4675,70.4043,70.4134,77685.0
2022-04-07 10:50:00,78.02,78.07,78.02,78.05,194524.0,70.4043,70.4495,70.4043,70.4314,194524.0
2022-04-07 10:55:00,78.05,78.05,78.03,78.05,47955.0,70.4314,70.4314,70.4134,70.4314,47955.0
2022-04-07 11:00:00,78.04,78.07,77.98,77.98,106426.0,70.4224,70.4495,70.3682,70.3682,106426.0
2022-04-07 11:05:00,77.98,78.0,77.97,78.0,91671.0,70.3682,70.3863,70.3592,70.3863,91671.0
2022-04-07 11:10:00,77.99,78.03,77.99,78.01,52102.0,70.3773,70.4134,70.3773,70.3953,52102.0
2022-04-07 11:15:00,78.01,78.03,78.01,78.02,83873.0,70.3953,70.4134,70.3953,70.4043,83873.0
2022-04-07 11:20:00,78.03,78.03,78.01,78.02,119794.0,70.4134,70.4134,70.3953,70.4043,119794.0
2022-04-07 11:25:00,78.02,78.06,78.01,78.05,75193.0,70.4043,70.4404,70.3953,70.4314,75193.0
2022-04-07 11:30:00,78.05,78.07,78.04,78.07,85241.0,70.4314,70.4495,70.4224,70.4495,85241.0
2022-04-07 11:35:00,78.07,78.11,78.06,78.09,65100.0,70.4495,70.4856,70.4404,70.4675,65100.0
2022-04-07 11:40:00,78.09,78.1,78.08,78.1,31582.0,70.4675,70.4765,70.4585,70.4765,31582.0
2022-04-07 11:45:00,78.09,78.12,78.09,78.11,44672.0,70.4675,70.4946,70.4675,70.4856,44672.0
2022-04-07 11:50:00,78.1,78.11,78.03,78.04,89949.0,70.4765,70.4856,70.4134,70.4224,89949.0
2022-04-07 11:55:00,78.04,78.05,78.0,78.02,227231.0,70.4224,70.4314,70.3863,70.4043,227231.0
2022-04-07 12:00:00,78.03,78.03,77.99,78.01,254920.0,70.4134,70.4134,70.3773,70.3953,254920.0
2022-04-07 12:05:00,78.0,78.03,77.99,78.03,114605.0,70.3863,70.4134,70.3773,70.4134,114605.0
2022-04-07 12:10:00,78.03,78.03,77.99,78.01,64197.0,70.4134,70.4134,70.3773,70.3953,64197.0
2022-04-07 12:15:00,78.01,78.03,78.01,78.03,82292.0,70.3953,70.4134,70.3953,70.4134,82292.0
2022-04-07 12:20:00,78.03,78.04,78.01,78.03,109256.0,70.4134,70.4224,70.3953,70.4134,109256.0
2022-04-07 12:25:00,78.03,78.03,78.01,78.03,78771.0,70.4134,70.4134,70.3953,70.4134,78771.0
2022-04-07 12:30:00,78.03,78.04,78.0,78.01,82080.0,70.4134,70.4224,70.3863,70.3953,82080.0
2022-04-07 12:35:00,78.01,78.03,78.0,78.02,152963.0,70.3953,70.4134,70.3863,70.4043,152963.0
2022-04-07 12:40:00,78.02,78.04,78.01,78.03,35799.0,70.4043,70.4224,70.3953,70.4134,35799.0
2022-04-07 12:45:00,78.03,78.04,78.02,78.04,28983.0,70.4134,70.4224,70.4043,70.4224,28983.0
2022-04-07 12:50:00,78.05,78.05,78.02,78.03,54164.0,70.4314,70.4314,70.4043,70.4134,54164.0
2022-04-07 12:55:00,78.02,78.05,78.01,78.03,74527.0,70.4043,70.4314,70.3953,70.4134,74527.0
2022-04-07 13:00:00,78.03,78.06,78.02,78.06,68987.0,70.4134,70.4404,70.4043,70.4404,68987.0
2022-04-07 13:05:00,78.06,78.06,78.02,78.03,44110.0,70.4404,70.4404,70.4043,70.4134,44110.0
2022-04-07 13:10:00,78.02,78.06,78.02,78.05,51771.0,70.4043,70.4404,70.4043,70.4314,51771.0
2022-04-07 13:15:00,78.05,78.05,78.02,78.02,58088.0,70.4314,70.4314,70.4043,70.4043,58088.0
2022-04-07 13:20:00,78.02,78.03,78.0,78.03,40603.0,70.4043,70.4134,70.3863,70.4134,40603.0
2022-04-07 13:25:00,78.03,78.03,78.01,78.03,24418.0,70.4134,70.4134,70.3953,70.4134,24418.0
2022-04-07 13:30:00,78.03,78.03,78.0,78.02,27456.0,70.4134,70.4134,70.3863,70.4043,27456.0
2022-04-07 13:35:00,78.02,78.03,78.01,78.02,73334.0,70.4043,70.4134,70.3953,70.4043,73334.0
2022-04-07 13:40:00,78.03,78.03,78.0,78.01,93225.0,70.4134,70.4134,70.3863,70.3953,93225.0
2022-04-07 13:45:00,78.01,78.01,77.99,77.99,42029.0,70.3953,70.3953,70.3773,70.3773,42029.0
2022-04-07 13:50:00,78.0,78.0,77.99,78.0,59639.0,70.3863,70.3863,70.3773,70.3863,59639.0
2022-04-07 13:55:00,78.0,78.02,77.99,78.01,81862.0,70.3863,70.4043,70.3773,70.3953,81862.0
2022-04-07 14:00:00,78.01,78.03,77.99,78.03,27101.0,70.3953,70.4134,70.3773,70.4134,27101.0
2022-04-07 14:05:00,78.02,78.03,78.01,78.02,116284.0,70.4043,70.4134,70.3953,70.4043,116284.0
2022-04-07 14:10:00,78.03,78.03,77.98,78.0,199415.0,70.4134,70.4134,70.3682,70.3863,199415.0
2022-04-07 14:15:00,77.99,77.99,77.97,77.98,130741.0,70.3773,70.3773,70.3592,70.3682,130741.0
2022-04-07 14:20:00,77.98,77.99,77.97,77.99,73997.0,70.3682,70.3773,70.3592,70.3773,73997.0
2022-04-07 14:25:00,77.98,77.99,77.96,77.96,52526.0,70.3682,70.3773,70.3502,70.3502,52526.0
2022-04-07 14:30:00,77.97,77.97,77.91,77.92,120656.0,70.3592,70.3592,70.3051,70.3141,120656.0
2022-04-07 14:35:00,77.92,77.96,77.92,77.95,125117.0,70.3141,70.3502,70.3141,70.3412,125117.0
2022-04-07 14:40:00,77.95,77.98,77.93,77.98,50414.0,70.3412,70.3682,70.3231,70.3682,50414.0
2022-04-07 14:45:00,77.97,77.98,77.94,77.97,55475.0,70.3592,70.3682,70.3321,70.3592,55475.0
2022-04-07 14:50:00,77.97,77.98,77.95,77.95,184481.0,70.3592,70.3682,70.3412,70.3412,184481.0
2022-04-07 14:55:00,77.96,78.01,77.95,78.0,57515.0,70.3502,70.3953,70.3412,70.3863,57515.0
2022-04-07 15:00:00,77.98,78.0,77.98,77.98,50029.0,70.3682,70.3863,70.3682,70.3682,50029.0
2022-04-07 15:05:00,77.98,78.0,77.97,77.99,57661.0,70.3682,70.3863,70.3592,70.3773,57661.0
2022-04-07 15:10:00,77.99,78.01,77.99,78.01,248226.0,70.3773,70.3953,70.3773,70.3953,248226.0
2022-04-07 15:15:00,78.01,78.01,77.96,77.98,148832.0,70.3953,70.3953,70.3502,70.3682,148832.0
2022-04-07 15:20:00,77.98,78.0,77.98,77.99,100719.0,70.3682,70.3863,70.3682,70.3773,100719.0
2022-04-07 15:25:00,77.99,78.0,77.96,77.97,64283.0,70.3773,70.3863,70.3502,70.3592,64283.0
2022-04-07 15:30:00,77.97,77.98,77.95,77.96,1318207.0,70.3592,70.3682,70.3412,70.3502,1318207.0
2022-04-07 15:35:00,77.96,77.99,77.95,77.99,253895.0,70.3502,70.3773,70.3412,70.3773,253895.0
2022-04-07 15:40:00,77.99,78.01,77.98,77.98,140362.0,70.3773,70.3953,70.3682,70.3682,140362.0
2022-04-07 15:45:00,77.98,78.0,77.98,77.98,77115.0,70.3682,70.3863,70.3682,70.3682,77115.0
2022-04-07 15:50:00,77.98,78.0,77.96,77.99,65644.0,70.3682,70.3863,70.3502,70.3773,65644.0
2022-04-07 15:55:00,77.98,78.03,77.98,78.02,295356.0,70.3682,70.4134,70.3682,70.4043,295356.0
2022-04-08 09:30:00,77.66,77.71,77.65,77.68,175065.0,70.0795,70.1246,70.0705,70.0975,175065.0
2022-04-08 09:35:00,77.69,77.71,77.66,77.66,194866.0,70.1066,70.1246,70.0795,70.0795,194866.0
2022-04-08 09:40:00,77.67,77.71,77.66,77.7,191913.0,70.0885,70.1246,70.0795,70.1156,191913.0
2022-04-08 09:45:00,77.7,77.71,77.65,77.66,114502.0,70.1156,70.1246,70.0705,70.0795,114502.0
2022-04-08 09:50:00,77.66,77.7,77.65,77.7,115950.0,70.0795,70.1156,70.0705,70.1156,115950.0
2022-04-08 09:55:00,77.7,77.77,77.69,77.73,91061.0,70.1156,70.1787,70.1066,70.1426,91061.0
2022-04-08 10:00:00,77.73,77.77,77.73,77.77,125128.0,70.1426,70.1787,70.1426,70.1787,125128.0
2022-04-08 10:05:00,77.77,77.81,77.76,77.79,88913.0,70.1787,70.2148,70.1697,70.1968,88913.0
2022-04-08 10:10:00,77.8,77.82,77.75,77.76,96150.0,70.2058,70.2239,70.1607,70.1697,96150.0
2022-04-08 10:15:00,77.76,77.78,77.73,77.75,156839.0,70.1697,70.1878,70.1426,70.1607,156839.0
2022-04-08 10:20:00,77.75,77.78,77.74,77.75,142494.0,70.1607,70.1878,70.1517,70.1607,142494.0
2022-04-08 10:25:00,77.74,77.75,77.7,77.7,89916.0,70.1517,70.1607,70.1156,70.1156,89916.0
2022-04-08 10:30:00,77.7,77.72,77.69,77.69,159886.0,70.1156,70.1336,70.1066,70.1066,159886.0
2022-04-08 10:35:00,77.7,77.7,77.66,77.69,118131.0,70.1156,70.1156,70.0795,70.1066,118131.0
2022-04-08 10:40:00,77.69,77.74,77.69,77.73,116878.0,70.1066,70.1517,70.1066,70.1426,116878.0
2022-04-08 10:45:00,77.73,77.74,77.7,77.72,69723.0,70.1426,70.1517,70.1156,70.1336,69723.0
2022-04-08 10:50:00,77.72,77.72,77.67,77.7,138759.0,70.1336,70.1336,70.0885,70.1156,138759.0
2022-04-08 10:55:00,77.7,77.77,77.7,77.72,155447.0,70.1156,70.1787,70.1156,70.1336,155447.0
2022-04-08 11:00:00,77.72,77.76,77.71,77.76,84139.0,70.1336,70.1697,70.1246,70.1697,84139.0
2022-04-08 11:05:00,77.76,77.77,77.74,77.75,98405.0,70.1697,70.1787,70.1517,70.1607,98405.0
2022-04-08 11:10:00,77.75,77.77,77.72,77.73,127679.0,70.1607,70.1787,70.1336,70.1426,127679.0
2022-04-08 11:15:00,77.73,77.75,77.72,77.73,55432.0,70.1426,70.1607,70.1336,70.1426,55432.0
2022-04-08 11:20:00,77.73,77.74,77.7,77.71,84230.0,70.1426,70.1517,70.1156,70.1246,84230.0
2022-04-08 11:25:00,77.72,77.73,77.68,77.7,96139.0,70.1336,70.1426,70.0975,70.1156,96139.0
2022-04-08 11:30:00,77.69,77.73,77.69,77.73,138761.0,70.1066,70.1426,70.1066,70.1426,138761.0
2022-04-08 11:35:00,77.73,77.74,77.71,77.72,83984.0,70.1426,70.1517,70.1246,70.1336,83984.0
2022-04-08 11:40:00,77.73,77.74,77.71,77.72,87472.0,70.1426,70.1517,70.1246,70.1336,87472.0
2022-04-08 11:45:00,77.72,77.73,77.7,77.72,254290.0,70.1336,70.1426,70.1156,70.1336,254290.0
2022-04-08 11:50:00,77.72,77.75,77.71,77.73,96708.0,70.1336,70.1607,70.1246,70.1426,96708.0
2022-04-08 11:55:00,77.73,77.74,77.72,77.73,72136.0,70.1426,70.1517,70.1336,70.1426,72136.0
2022-04-08 12:00:00,77.73,77.74,77.7,77.72,118125.0,70.1426,70.1517,70.1156,70.1336,118125.0
2022-04-08 12:05:00,77.71,77.73,77.7,77.71,96019.0,70.1246,70.1426,70.1156,70.1246,96019.0
2022-04-08 12:10:00,77.72,77.73,77.71,77.72,67063.0,70.1336,70.1426,70.1246,70.1336,67063.0
2022-04-08 12:15:00,77.72,77.72,77.7,77.7,70138.0,70.1336,70.1336,70.1156,70.1156,70138.0
2022-04-08 12:20:00,77.7,77.72,77.69,77.72,52494.0,70.1156,70.1336,70.1066,70.1336,52494.0
2022-04-08 12:25:00,77.71,77.72,77.69,77.7,57934.0,70.1246,70.1336,70.1066,70.1156,57934.0
2022-04-08 12:30:00,77.7,77.7,77.69,77.69,39848.0,70.1156,70.1156,70.1066,70.1066,39848.0
2022-04-08 12:35:00,77.7,77.7,77.68,77.69,157523.0,70.1156,70.1156,70.0975,70.1066,157523.0
2022-04-08 12:40:00,77.68,77.69,77.66,77.67,108076.0,70.0975,70.1066,70.0795,70.0885,108076.0
2022-04-08 12:45:00,77.66,77.67,77.64,77.65,84104.0,70.0795,70.0885,70.0614,70.0705,84104.0
2022-04-08 12:50:00,77.65,77.66,77.64,77.66,197397.0,70.0705,70.0795,70.0614,70.0795,197397.0
2022-04-08 12:55:00,77.66,77.66,77.64,77.65,104661.0,70.0795,70.0795,70.0614,70.0705,104661.0
2022-04-08 13:00:00,77.66,77.66,77.59,77.61,303800.0,70.0795,70.0795,70.0163,70.0344,303800.0
2022-04-08 13:05:00,77.61,77.63,77.6,77.63,161362.0,70.0344,70.0524,70.0253,70.0524,161362.0
2022-04-08 13:10:00,77.62,77.63,77.61,77.63,235703.0,70.0434,70.0524,70.0344,70.0524,235703.0
2022-04-08 13:15:00,77.63,77.64,77.62,77.64,40302.0,70.0524,70.0614,70.0434,70.0614,40302.0
2022-04-08 13:20:00,77.64,77.64,77.61,77.63,92099.0,70.0614,70.0614,70.0344,70.0524,92099.0
2022-04-08 13:25:00,77.63,77.65,77.62,77.65,72773.0,70.0524,70.0705,70.0434,70.0705,72773.0
2022-04-08 13:30:00,77.64,77.65,77.61,77.62,81643.0,70.0614,70.0705,70.0344,70.0434,81643.0
2022-04-08 13:35:00,77.61,77.62,77.59,77.62,34604.0,70.0344,70.0434,70.0163,70.0434,34604.0
2022-04-08 13:40:00,77.61,77.62,77.59,77.59,21463.0,70.0344,70.0434,70.0163,70.0163,21463.0
2022-04-08 13:45:00,77.59,77.61,77.58,77.61,308896.0,70.0163,70.0344,70.0073,70.0344,308896.0
2022-04-08 13:50:00,77.61,77.63,77.6,77.62,276199.0,70.0344,70.0524,70.0253,70.0434,276199.0
2022-04-08 13:55:00,77.61,77.62,77.6,77.61,31074.0,70.0344,70.0434,70.0253,70.0344,31074.0
2022-04-08 14:00:00,77.61,77.62,77.6,77.62,38099.0,70.0344,70.0434,70.0253,70.0434,38099.0
2022-04-08 14:05:00,77.61,77.63,77.6,77.62,62358.0,70.0344,70.0524,70.0253,70.0434,62358.0
2022-04-08 14:10:00,77.62,77.62,77.61,77.61,38479.0,70.0434,70.0434,70.0344,70.0344,38479.0
2022-04-08 14:15:00,77.61,77.62,77.58,77.59,48312.0,70.0344,70.0434,70.0073,70.0163,48312.0
2022-04-08 14:20:00,77.59,77.62,77.59,77.61,228986.0,70.0163,70.0434,70.0163,70.0344,228986.0
2022-04-08 14:25:00,77.61,77.61,77.59,77.61,174781.0,70.0344,70.0344,70.0163,70.0344,174781.0
2022-04-08 14:30:00,77.61,77.61,77.58,77.58,63668.0,70.0344,70.0344,70.0073,70.0073,63668.0
2022-04-08 14:35:00,77.58,77.58,77.57,77.58,120715.0,70.0073,70.0073,69.9983,70.0073,120715.0
2022-04-08 14:40:00,77.58,77.58,77.54,77.54,25711.0,70.0073,70.0073,69.9712,69.9712,25711.0
2022-04-08 14:45:00,77.55,77.55,77.52,77.53,333144.0,69.9802,69.9802,69.9531,69.9622,333144.0
2022-04-08 14:50:00,77.53,77.59,77.52,77.59,95568.0,69.9622,70.0163,69.9531,70.0163,95568.0
2022-04-08 14:55:00,77.58,77.6,77.57,77.58,69266.0,70.0073,70.0253,69.9983,70.0073,69266.0
2022-04-08 15:00:00,77.58,77.58,77.54,77.55,102860.0,70.0073,70.0073,69.9712,69.9802,102860.0
2022-04-08 15:05:00,77.55,77.56,77.53,77.56,83485.0,69.9802,69.9892,69.9622,69.9892,83485.0
2022-04-08 15:10:00,77.55,77.56,77.53,77.54,60793.0,69.9802,69.9892,69.9622,69.9712,60793.0
2022-04-08 15:15:00,77.54,77.57,77.53,77.54,102721.0,69.9712,69.9983,69.9622,69.9712,102721.0
2022-04-08 15:20:00,77.54,77.55,77.51,77.52,61922.0,69.9712,69.9802,69.9441,69.9531,61922.0
2022-04-08 15:25:00,77.52,77.54,77.51,77.54,64880.0,69.9531,69.9712,69.9441,69.9712,64880.0
2022-04-08 15:30:00,77.54,77.55,77.53,77.54,58285.0,69.9712,69.9802,69.9622,69.9712,58285.0
2022-04-08 15:35:00,77.54,77.58,77.54,77.57,77033.0,69.9712,70.0073,69.9712,69.9983,77033.0
2022-04-08 15:40:00,77.58,77.58,77.56,77.56,21705.0,70.0073,70.0073,69.9892,69.9892,21705.0
2022-04-08 15:45:00,77.57,77.59,77.56,77.58,91560.0,69.9983,70.0163,69.9892,70.0073,91560.0
2022-04-08 15:50:00,77.58,77.6,77.57,77.59,158508.0,70.0073,70.0253,69.9983,70.0163,158508.0
2022-04-08 15:55:00,77.59,77.62,77.58,77.6,130359.0,70.0163,70.0434,70.0073,70.0253,130359.0
2022-04-11 09:30:00,77.4,77.41,77.38,77.39,252674.0,69.8449,69.8539,69.8268,69.8358,252674.0
2022-04-11 09:35:00,77.4,77.41,77.37,77.41,140429.0,69.8449,69.8539,69.8178,69.8539,140429.0
2022-04-11 09:40:00,77.41,77.44,77.39,77.42,56098.0,69.8539,69.881,69.8358,69.8629,56098.0
2022-04-11 09:45:00,77.42,77.43,77.38,77.42,56591.0,69.8629,69.8719,69.8268,69.8629,56591.0
2022-04-11 09:50:00,77.42,77.42,77.38,77.38,67780.0,69.8629,69.8629,69.8268,69.8268,67780.0
2022-04-11 09:55:00,77.38,77.39,77.34,77.36,66334.0,69.8268,69.8358,69.7907,69.8088,66334.0
2022-04-11 10:00:00,77.35,77.37,77.33,77.36,126009.0,69.7997,69.8178,69.7817,69.8088,126009.0
2022-04-11 10:05:00,77.36,77.36,77.33,77.35,102814.0,69.8088,69.8088,69.7817,69.7997,102814.0
2022-04-11 10:10:00,77.36,77.37,77.32,77.34,106524.0,69.8088,69.8178,69.7727,69.7907,106524.0
2022-04-11 10:15:00,77.34,77.38,77.33,77.37,138931.0,69.7907,69.8268,69.7817,69.8178,138931.0
2022-04-11 10:20:00,77.37,77.39,77.34,77.39,229107.0,69.8178,69.8358,69.7907,69.8358,229107.0
2022-04-11 10:25:00,77.38,77.41,77.38,77.39,54593.0,69.8268,69.8539,69.8268,69.8358,54593.0
2022-04-11 10:30:00,77.39,77.41,77.34,77.34,32284.0,69.8358,69.8539,69.7907,69.7907,32284.0
2022-04-11 10:35:00,77.34,77.37,77.34,77.37,66676.0,69.7907,69.8178,69.7907,69.8178,66676.0
2022-04-11 10:40:00,77.37,77.39,77.35,77.37,127533.0,69.8178,69.8358,69.7997,69.8178,127533.0
2022-04-11 10:45:00,77.37,77.38,77.35,77.37,74600.0,69.8178,69.8268,69.7997,69.8178,74600.0
2022-04-11 10:50:00,77.36,77.38,77.35,77.35,105223.0,69.8088,69.8268,69.7997,69.7997,105223.0
2022-04-11 10:55:00,77.35,77.37,77.33,77.34,107768.0,69.7997,69.8178,69.7817,69.7907,107768.0
2022-04-11 11:00:00,77.34,77.37,77.33,77.36,55377.0,69.7907,69.8178,69.7817,69.8088,55377.0
2022-04-11 11:05:00,77.36,77.37,77.32,77.34,40302.0,69.8088,69.8178,69.7727,69.7907,40302.0
2022-04-11 11:10:00,77.33,77.37,77.31,77.32,231974.0,69.7817,69.8178,69.7636,69.7727,231974.0
2022-04-11 11:15:00,77.33,77.34,77.29,77.3,213795.0,69.7817,69.7907,69.7456,69.7546,213795.0
2022-04-11 11:20:00,77.31,77.34,77.3,77.32,22196.0,69.7636,69.7907,69.7546,69.7727,22196.0
2022-04-11 11:25:00,77.31,77.32,77.29,77.31,57731.0,69.7636,69.7727,69.7456,69.7636,57731.0
2022-04-11 11:30:00,77.32,77.33,77.29,77.31,43002.0,69.7727,69.7817,69.7456,69.7636,43002.0
2022-04-11 11:35:00,77.31,77.34,77.3,77.31,59907.0,69.7636,69.7907,69.7546,69.7636,59907.0
2022-04-11 11:40:00,77.31,77.34,77.28,77.32,77777.0,69.7636,69.7907,69.7366,69.7727,77777.0
2022-04-11 11:45:00,77.31,77.33,77.26,77.28,87570.0,69.7636,69.7817,69.7185,69.7366,87570.0
2022-04-11 11:50:00,77.27,77.29,77.26,77.28,63962.0,69.7275,69.7456,69.7185,69.7366,63962.0
2022-04-11 11:55:00,77.29,77.3,77.26,77.27,37324.0,69.7456,69.7546,69.7185,69.7275,37324.0
2022-04-11 12:00:00,77.27,77.29,77.26,77.28,84864.0,69.7275,69.7456,69.7185,69.7366,84864.0
2022-04-11 12:05:00,77.28,77.29,77.27,77.28,43395.0,69.7366,69.7456,69.7275,69.7366,43395.0
2022-04-11 12:10:00,77.27,77.28,77.26,77.26,38420.0,69.7275,69.7366,69.7185,69.7185,38420.0
2022-04-11 12:15:00,77.27,77.28,77.26,77.26,35091.0,69.7275,69.7366,69.7185,69.7185,35091.0
2022-04-11 12:20:00,77.27,77.28,77.26,77.27,75150.0,69.7275,69.7366,69.7185,69.7275,75150.0
2022-04-11 12:25:00,77.27,77.27,77.25,77.27,40744.0,69.7275,69.7275,69.7095,69.7275,40744.0
2022-04-11 12:30:00,77.27,77.28,77.26,77.28,67264.0,69.7275,69.7366,69.7185,69.7366,67264.0
2022-04-11 12:35:00,77.28,77.29,77.26,77.28,73804.0,69.7366,69.7456,69.7185,69.7366,73804.0
2022-04-11 12:40:00,77.27,77.28,77.26,77.28,33179.0,69.7275,69.7366,69.7185,69.7366,33179.0
2022-04-11 12:45:00,77.28,77.28,77.25,77.26,66509.0,69.7366,69.7366,69.7095,69.7185,66509.0
2022-04-11 12:50:00,77.26,77.27,77.24,77.25,42107.0,69.7185,69.7275,69.7005,69.7095,42107.0
2022-04-11 12:55:00,77.26,77.27,77.25,77.27,72489.0,69.7185,69.7275,69.7095,69.7275,72489.0
2022-04-11 13:00:00,77.27,77.29,77.23,77.23,101544.0,69.7275,69.7456,69.6915,69.6915,101544.0
2022-04-11 13:05:00,77.23,77.24,77.22,77.23,34619.0,69.6915,69.7005,69.6824,69.6915,34619.0
2022-04-11 13:10:00,77.23,77.24,77.18,77.19,79053.0,69.6915,69.7005,69.6463,69.6554,79053.0
2022-04-11 13:15:00,77.18,77.23,77.17,77.23,110156.0,69.6463,69.6915,69.6373,69.6915,110156.0
2022-04-11 13:20:00,77.22,77.23,77.2,77.22,59624.0,69.6824,69.6915,69.6644,69.6824,59624.0
2022-04-11 13:25:00,77.21,77.23,77.2,77.21,64975.0,69.6734,69.6915,69.6644,69.6734,64975.0
2022-04-11 13:30:00,77.21,77.22,77.19,77.2,77077.0,69.6734,69.6824,69.6554,69.6644,77077.0
2022-04-11 13:35:00,77.2,77.22,77.19,77.22,106264.0,69.6644,69.6824,69.6554,69.6824,106264.0
2022-04-11 13:40:00,77.22,77.24,77.21,77.24,75571.0,69.6824,69.7005,69.6734,69.7005,75571.0
2022-04-11 13:45:00,77.23,77.25,77.22,77.22,48824.0,69.6915,69.7095,69.6824,69.6824,48824.0
2022-04-11 13:50:00,77.22,77.22,77.19,77.21,47041.0,69.6824,69.6824,69.6554,69.6734,47041.0
2022-04-11 13:55:00,77.2,77.22,77.2,77.22,27512.0,69.6644,69.6824,69.6644,69.6824,27512.0
2022-04-11 14:00:00,77.21,77.23,77.21,77.22,42338.0,69.6734,69.6915,69.6734,69.6824,42338.0
2022-04-11 14:05:00,77.23,77.23,77.2,77.21,237066.0,69.6915,69.6915,69.6644,69.6734,237066.0
2022-04-11 14:10:00,77.2,77.24,77.2,77.23,107579.0,69.6644,69.7005,69.6644,69.6915,107579.0
2022-04-11 14:15:00,77.23,77.24,77.22,77.23,74061.0,69.6915,69.7005,69.6824,69.6915,74061.0
2022-04-11 14:20:00,77.23,77.23,77.2,77.2,72156.0,69.6915,69.6915,69.6644,69.6644,72156.0
2022-04-11 14:25:00,77.2,77.23,77.2,77.22,50995.0,69.6644,69.6915,69.6644,69.6824,50995.0
2022-04-11 14:30:00,77.22,77.23,77.19,77.22,107557.0,69.6824,69.6915,69.6554,69.6824,107557.0
2022-04-11 14:35:00,77.23,77.23,77.2,77.21,105089.0,69.6915,69.6915,69.6644,69.6734,105089.0
2022-04-11 14:40:00,77.21,77.23,77.21,77.23,63775.0,69.6734,69.6915,69.6734,69.6915,63775.0
2022-04-11 14:45:00,77.23,77.26,77.21,77.26,544603.0,69.6915,69.7185,69.6734,69.7185,544603.0
2022-04-11 14:50:00,77.25,77.26,77.22,77.24,133149.0,69.7095,69.7185,69.6824,69.7005,133149.0
2022-04-11 14:55:00,77.24,77.26,77.22,77.24,103291.0,69.7005,69.7185,69.6824,69.7005,103291.0
2022-04-11 15:00:00,77.24,77.26,77.23,77.26,74881.0,69.7005,69.7185,69.6915,69.7185,74881.0
2022-04-11 15:05:00,77.26,77.26,77.23,77.23,352898.0,69.7185,69.7185,69.6915,69.6915,352898.0
2022-04-11 15:10:00,77.23,77.24,77.22,77.23,44782.0,69.6915,69.7005,69.6824,69.6915,44782.0
2022-04-11 15:15:00,77.22,77.23,77.21,77.22,135478.0,69.6824,69.6915,69.6734,69.6824,135478.0
2022-04-11 15:20:00,77.22,77.22,77.19,77.2,87180.0,69.6824,69.6824,69.6554,69.6644,87180.0
2022-04-11 15:25:00,77.19,77.22,77.19,77.2,66920.0,69.6554,69.6824,69.6554,69.6644,66920.0
2022-04-11 15:30:00,77.2,77.21,77.18,77.18,109029.0,69.6644,69.6734,69.6463,69.6463,109029.0
2022-04-11 15:35:00,77.18,77.19,77.18,77.19,80342.0,69.6463,69.6554,69.6463,69.6554,80342.0
2022-04-11 15:40:00,77.19,77.21,77.18,77.2,84950.0,69.6554,69.6734,69.6463,69.6644,84950.0
2022-04-11 15:45:00,77.21,77.26,77.2,77.2,132917.0,69.6734,69.7185,69.6644,69.6644,132917.0
2022-04-11 15:50:00,77.2,77.22,77.19,77.2,135587.0,69.6644,69.6824,69.6554,69.6644,135587.0
2022-04-11 15:55:00,77.21,77.28,77.2,77.27,178967.0,69.6734,69.7366,69.6644,69.7275,178967.0
2022-04-12 09:30:00,77.62,77.67,77.61,77.64,224432.0,70.0434,70.0885,70.0344,70.0614,224432.0
2022-04-12 09:35:00,77.64,77.64,77.61,77.62,268507.0,70.0614,70.0614,70.0344,70.0434,268507.0
2022-04-12 09:40:00,77.62,77.62,77.58,77.61,122417.0,70.0434,70.0434,70.0073,70.0344,122417.0
2022-04-12 09:45:00,77.59,77.67,77.58,77.67,108579.0,70.0163,70.0885,70.0073,70.0885,108579.0
2022-04-12 09:50:00,77.67,77.69,77.66,77.67,145428.0,70.0885,70.1066,70.0795,70.0885,145428.0
2022-04-12 09:55:00,77.66,77.67,77.63,77.64,68043.0,70.0795,70.0885,70.0524,70.0614,68043.0
2022-04-12 10:00:00,77.64,77.69,77.63,77.67,65713.0,70.0614,70.1066,70.0524,70.0885,65713.0
2022-04-12 10:05:00,77.67,77.68,77.63,77.66,38752.0,70.0885,70.0975,70.0524,70.0795,38752.0
2022-04-12 10:10:00,77.65,77.69,77.65,77.67,75749.0,70.0705,70.1066,70.0705,70.0885,75749.0
2022-04-12 10:15:00,77.67,77.69,77.65,77.68,131682.0,70.0885,70.1066,70.0705,70.0975,131682.0
2022-04-12 10:20:00,77.68,77.69,77.62,77.63,96288.0,70.0975,70.1066,70.0434,70.0524,96288.0
2022-04-12 10:25:00,77.62,77.64,77.61,77.63,136598.0,70.0434,70.0614,70.0344,70.0524,136598.0
2022-04-12 10:30:00,77.63,77.65,77.62,77.65,34031.0,70.0524,70.0705,70.0434,70.0705,34031.0
2022-04-12 10:35:00,77.65,77.65,77.62,77.62,65030.0,70.0705,70.0705,70.0434,70.0434,65030.0
2022-04-12 10:40:00,77.63,77.65,77.62,77.65,104576.0,70.0524,70.0705,70.0434,70.0705,104576.0
2022-04-12 10:45:00,77.64,77.65,77.6,77.61,71058.0,70.0614,70.0705,70.0253,70.0344,71058.0
2022-04-12 10:50:00,77.62,77.62,77.58,77.62,39131.0,70.0434,70.0434,70.0073,70.0434,39131.0
2022-04-12 10:55:00,77.62,77.65,77.61,77.65,88615.0,70.0434,70.0705,70.0344,70.0705,88615.0
2022-04-12 11:00:00,77.64,77.65,77.61,77.63,100895.0,70.0614,70.0705,70.0344,70.0524,100895.0
2022-04-12 11:05:00,77.63,77.64,77.61,77.63,58935.0,70.0524,70.0614,70.0344,70.0524,58935.0
2022-04-12 11:10:00,77.62,77.65,77.62,77.65,61054.0,70.0434,70.0705,70.0434,70.0705,61054.0
2022-04-12 11:15:00,77.64,77.67,77.63,77.67,67730.0,70.0614,70.0885,70.0524,70.0885,67730.0
2022-04-12 11:20:00,77.66,77.71,77.66,77.7,113493.0,70.0795,70.1246,70.0795,70.1156,113493.0
2022-04-12 11:25:00,77.7,77.72,77.69,77.7,55676.0,70.1156,70.1336,70.1066,70.1156,55676.0
2022-04-12 11:30:00,77.69,77.69,77.66,77.67,55176.0,70.1066,70.1066,70.0795,70.0885,55176.0
2022-04-12 11:35:00,77.67,77.67,77.62,77.64,27072.0,70.0885,70.0885,70.0434,70.0614,27072.0
2022-04-12 11:40:00,77.64,77.64,77.62,77.63,23886.0,70.0614,70.0614,70.0434,70.0524,23886.0
2022-04-12 11:45:00,77.62,77.63,77.61,77.62,131479.0,70.0434,70.0524,70.0344,70.0434,131479.0
2022-04-12 11:50:00,77.62,77.64,77.61,77.64,31570.0,70.0434,70.0614,70.0344,70.0614,31570.0
2022-04-12 11:55:00,77.64,77.64,77.62,77.63,81649.0,70.0614,70.0614,70.0434,70.0524,81649.0
2022-04-12 12:00:00,77.63,77.63,77.61,77.63,31710.0,70.0524,70.0524,70.0344,70.0524,31710.0
2022-04-12 12:05:00,77.63,77.64,77.62,77.64,65150.0,70.0524,70.0614,70.0434,70.0614,65150.0
2022-04-12 12:10:00,77.64,77.64,77.59,77.62,61515.0,70.0614,70.0614,70.0163,70.0434,61515.0
2022-04-12 12:15:00,77.62,77.72,77.62,77.71,97716.0,70.0434,70.1336,70.0434,70.1246,97716.0
2022-04-12 12:20:00,77.71,77.74,77.7,77.74,34344.0,70.1246,70.1517,70.1156,70.1517,34344.0
2022-04-12 12:25:00,77.74,77.75,77.69,77.7,48504.0,70.1517,70.1607,70.1066,70.1156,48504.0
2022-04-12 12:30:00,77.7,77.74,77.68,77.7,234053.0,70.1156,70.1517,70.0975,70.1156,234053.0
2022-04-12 12:35:00,77.7,77.72,77.69,77.71,100919.0,70.1156,70.1336,70.1066,70.1246,100919.0
2022-04-12 12:40:00,77.7,77.71,77.64,77.65,102221.0,70.1156,70.1246,70.0614,70.0705,102221.0
2022-04-12 12:45:00,77.65,77.67,77.64,77.67,62105.0,70.0705,70.0885,70.0614,70.0885,62105.0
2022-04-12 12:50:00,77.67,77.71,77.66,77.7,31540.0,70.0885,70.1246,70.0795,70.1156,31540.0
2022-04-12 12:55:00,77.7,77.72,77.65,77.66,73126.0,70.1156,70.1336,70.0705,70.0795,73126.0
2022-04-12 13:00:00,77.66,77.7,77.54,77.59,523052.0,70.0795,70.1156,69.9712,70.0163,523052.0
2022-04-12 13:05:00,77.6,77.61,77.52,77.54,311731.0,70.0253,70.0344,69.9531,69.9712,311731.0
2022-04-12 13:10:00,77.54,77.57,77.51,77.56,125785.0,69.9712,69.9983,69.9441,69.9892,125785.0
2022-04-12 13:15:00,77.56,77.6,77.55,77.6,131142.0,69.9892,70.0253,69.9802,70.0253,131142.0
2022-04-12 13:20:00,77.59,77.61,77.58,77.61,64769.0,70.0163,70.0344,70.0073,70.0344,64769.0
2022-04-12 13:25:00,77.61,77.63,77.59,77.63,134339.0,70.0344,70.0524,70.0163,70.0524,134339.0
2022-04-12 13:30:00,77.62,77.66,77.61,77.66,45718.0,70.0434,70.0795,70.0344,70.0795,45718.0
2022-04-12 13:35:00,77.65,77.65,77.6,77.61,115218.0,70.0705,70.0705,70.0253,70.0344,115218.0
2022-04-12 13:40:00,77.61,77.63,77.59,77.62,137153.0,70.0344,70.0524,70.0163,70.0434,137153.0
2022-04-12 13:45:00,77.62,77.63,77.57,77.58,79303.0,70.0434,70.0524,69.9983,70.0073,79303.0
2022-04-12 13:50:00,77.59,77.6,77.56,77.56,59153.0,70.0163,70.0253,69.9892,69.9892,59153.0
2022-04-12 13:55:00,77.56,77.56,77.5,77.51,54891.0,69.9892,69.9892,69.9351,69.9441,54891.0
2022-04-12 14:00:00,77.51,77.54,77.5,77.53,62698.0,69.9441,69.9712,69.9351,69.9622,62698.0
2022-04-12 14:05:00,77.54,77.54,77.5,77.5,94131.0,69.9712,69.9712,69.9351,69.9351,94131.0
2022-04-12 14:10:00,77.5,77.52,77.49,77.5,57023.0,69.9351,69.9531,69.9261,69.9351,57023.0
2022-04-12 14:15:00,77.51,77.52,77.48,77.48,75792.0,69.9441,69.9531,69.917,69.917,75792.0
2022-04-12 14:20:00,77.48,77.52,77.47,77.51,70386.0,69.917,69.9531,69.908,69.9441,70386.0
2022-04-12 14:25:00,77.52,77.54,77.5,77.54,287372.0,69.9531,69.9712,69.9351,69.9712,287372.0
2022-04-12 14:30:00,77.54,77.55,77.5,77.52,141729.0,69.9712,69.9802,69.9351,69.9531,141729.0
2022-04-12 14:35:00,77.52,77.52,77.48,77.48,33740.0,69.9531,69.9531,69.917,69.917,33740.0
2022-04-12 14:40:00,77.48,77.5,77.47,77.5,45690.0,69.917,69.9351,69.908,69.9351,45690.0
2022-04-12 14:45:00,77.49,77.5,77.46,77.48,37533.0,69.9261,69.9351,69.899,69.917,37533.0
2022-04-12 14:50:00,77.48,77.5,77.47,77.48,66104.0,69.917,69.9351,69.908,69.917,66104.0
2022-04-12 14:55:00,77.48,77.52,77.46,77.49,203590.0,69.917,69.9531,69.899,69.9261,203590.0
2022-04-12 15:00:00,77.5,77.52,77.48,77.52,71537.0,69.9351,69.9531,69.917,69.9531,71537.0
2022-04-12 15:05:00,77.52,77.55,77.52,77.54,78279.0,69.9531,69.9802,69.9531,69.9712,78279.0
2022-04-12 15:10:00,77.54,77.57,77.53,77.55,138686.0,69.9712,69.9983,69.9622,69.9802,138686.0
2022-04-12 15:15:00,77.54,77.57,77.51,77.52,67190.0,69.9712,69.9983,69.9441,69.9531,67190.0
2022-04-12 15:20:00,77.51,77.52,77.5,77.52,65305.0,69.9441,69.9531,69.9351,69.9531,65305.0
2022-04-12 15:25:00,77.51,77.54,77.5,77.54,97516.0,69.9441,69.9712,69.9351,69.9712,97516.0
2022-04-12 15:30:00,77.54,77.55,77.51,77.53,108634.0,69.9712,69.9802,69.9441,69.9622,108634.0
2022-04-12 15:35:00,77.54,77.55,77.53,77.53,74282.0,69.9712,69.9802,69.9622,69.9622,74282.0
2022-04-12 15:40:00,77.54,77.54,77.51,77.52,69402.0,69.9712,69.9712,69.9441,69.9531,69402.0
2022-04-12 15:45:00,77.52,77.54,77.5,77.53,79262.0,69.9531,69.9712,69.9351,69.9622,79262.0
2022-04-12 15:50:00,77.52,77.53,77.51,77.53,57474.0,69.9531,69.9622,69.9441,69.9622,57474.0
2022-04-12 15:55:00,77.53,77.53,77.48,77.5,189333.0,69.9622,69.9622,69.917,69.9351,189333.0
2022-04-13 09:30:00,77.59,77.67,77.59,77.65,122060.0,70.0163,70.0885,70.0163,70.0705,122060.0
2022-04-13 09:35:00,77.66,77.7,77.63,77.69,1052997.0,70.0795,70.1156,70.0524,70.1066,1052997.0
2022-04-13 09:40:00,77.69,77.73,77.68,77.7,143028.0,70.1066,70.1426,70.0975,70.1156,143028.0
2022-04-13 09:45:00,77.7,77.73,77.68,77.72,198762.0,70.1156,70.1426,70.0975,70.1336,198762.0
2022-04-13 09:50:00,77.72,77.73,77.69,77.7,34294.0,70.1336,70.1426,70.1066,70.1156,34294.0
2022-04-13 09:55:00,77.69,77.73,77.69,77.72,141288.0,70.1066,70.1426,70.1066,70.1336,141288.0
2022-04-13 10:00:00,77.71,77.71,77.65,77.66,110909.0,70.1246,70.1246,70.0705,70.0795,110909.0
2022-04-13 10:05:00,77.67,77.69,77.65,77.68,33516.0,70.0885,70.1066,70.0705,70.0975,33516.0
2022-04-13 10:10:00,77.69,77.78,77.68,77.78,73824.0,70.1066,70.1878,70.0975,70.1878,73824.0
2022-04-13 10:15:00,77.79,77.84,77.78,77.8,116911.0,70.1968,70.2419,70.1878,70.2058,116911.0
2022-04-13 10:20:00,77.81,77.85,77.81,77.85,24271.0,70.2148,70.2509,70.2148,70.2509,24271.0
2022-04-13 10:25:00,77.85,77.85,77.79,77.81,38672.0,70.2509,70.2509,70.1968,70.2148,38672.0
2022-04-13 10:30:00,77.8,77.8,77.74,77.77,71888.0,70.2058,70.2058,70.1517,70.1787,71888.0
2022-04-13 10:35:00,77.77,77.78,77.7,77.72,95779.0,70.1787,70.1878,70.1156,70.1336,95779.0
2022-04-13 10:40:00,77.72,77.75,77.71,77.75,78817.0,70.1336,70.1607,70.1246,70.1607,78817.0
2022-04-13 10:45:00,77.76,77.76,77.71,77.73,44560.0,70.1697,70.1697,70.1246,70.1426,44560.0
2022-04-13 10:50:00,77.73,77.78,77.72,77.75,138720.0,70.1426,70.1878,70.1336,70.1607,138720.0
2022-04-13 10:55:00,77.76,77.77,77.74,77.76,63344.0,70.1697,70.1787,70.1517,70.1697,63344.0
2022-04-13 11:00:00,77.77,77.8,77.75,77.79,94554.0,70.1787,70.2058,70.1607,70.1968,94554.0
2022-04-13 11:05:00,77.79,77.79,77.74,77.75,65271.0,70.1968,70.1968,70.1517,70.1607,65271.0
2022-04-13 11:10:00,77.75,77.79,77.74,77.76,92997.0,70.1607,70.1968,70.1517,70.1697,92997.0
2022-04-13 11:15:00,77.76,77.77,77.72,77.73,150871.0,70.1697,70.1787,70.1336,70.1426,150871.0
2022-04-13 11:20:00,77.73,77.75,77.7,77.74,144873.0,70.1426,70.1607,70.1156,70.1517,144873.0
2022-04-13 11:25:00,77.74,77.75,77.71,77.72,48009.0,70.1517,70.1607,70.1246,70.1336,48009.0
2022-04-13 11:30:00,77.73,77.74,77.71,77.72,46039.0,70.1426,70.1517,70.1246,70.1336,46039.0
2022-04-13 11:35:00,77.72,77.75,77.7,77.75,145947.0,70.1336,70.1607,70.1156,70.1607,145947.0
2022-04-13 11:40:00,77.74,77.77,77.74,77.76,28065.0,70.1517,70.1787,70.1517,70.1697,28065.0
2022-04-13 11:45:00,77.76,77.77,77.74,77.77,43235.0,70.1697,70.1787,70.1517,70.1787,43235.0
2022-04-13 11:50:00,77.77,77.8,77.75,77.79,56002.0,70.1787,70.2058,70.1607,70.1968,56002.0
2022-04-13 11:55:00,77.79,77.82,77.78,77.81,44602.0,70.1968,70.2239,70.1878,70.2148,44602.0
2022-04-13 12:00:00,77.82,77.83,77.8,77.81,39670.0,70.2239,70.2329,70.2058,70.2148,39670.0
2022-04-13 12:05:00,77.81,77.82,77.78,77.79,80522.0,70.2148,70.2239,70.1878,70.1968,80522.0
2022-04-13 12:10:00,77.79,77.8,77.76,77.76,72654.0,70.1968,70.2058,70.1697,70.1697,72654.0
2022-04-13 12:15:00,77.77,77.77,77.74,77.75,112774.0,70.1787,70.1787,70.1517,70.1607,112774.0
2022-04-13 12:20:00,77.73,77.76,77.73,77.76,133338.0,70.1426,70.1697,70.1426,70.1697,133338.0
2022-04-13 12:25:00,77.76,77.76,77.74,77.75,40121.0,70.1697,70.1697,70.1517,70.1607,40121.0
2022-04-13 12:30:00,77.75,77.77,77.74,77.77,46510.0,70.1607,70.1787,70.1517,70.1787,46510.0
2022-04-13 12:35:00,77.76,77.77,77.73,77.74,48550.0,70.1697,70.1787,70.1426,70.1517,48550.0
2022-04-13 12:40:00,77.73,77.74,77.71,77.72,45964.0,70.1426,70.1517,70.1246,70.1336,45964.0
2022-04-13 12:45:00,77.71,77.75,77.71,77.73,87085.0,70.1246,70.1607,70.1246,70.1426,87085.0
2022-04-13 12:50:00,77.73,77.73,77.65,77.66,119572.0,70.1426,70.1426,70.0705,70.0795,119572.0
2022-04-13 12:55:00,77.67,77.69,77.65,77.65,61643.0,70.0885,70.1066,70.0705,70.0705,61643.0
2022-04-13 13:00:00,77.66,77.68,77.57,77.63,304680.0,70.0795,70.0975,69.9983,70.0524,304680.0
2022-04-13 13:05:00,77.63,77.74,77.63,77.72,35737.0,70.0524,70.1517,70.0524,70.1336,35737.0
2022-04-13 13:10:00,77.71,77.72,77.66,77.7,40260.0,70.1246,70.1336,70.0795,70.1156,40260.0
2022-04-13 13:15:00,77.69,77.71,77.68,77.7,29895.0,70.1066,70.1246,70.0975,70.1156,29895.0
2022-04-13 13:20:00,77.69,77.71,77.67,77.67,51469.0,70.1066,70.1246,70.0885,70.0885,51469.0
2022-04-13 13:25:00,77.68,77.71,77.66,77.7,131207.0,70.0975,70.1246,70.0795,70.1156,131207.0
2022-04-13 13:30:00,77.7,77.72,77.69,77.7,72991.0,70.1156,70.1336,70.1066,70.1156,72991.0
2022-04-13 13:35:00,77.69,77.7,77.66,77.69,49305.0,70.1066,70.1156,70.0795,70.1066,49305.0
2022-04-13 13:40:00,77.69,77.7,77.65,77.65,69640.0,70.1066,70.1156,70.0705,70.0705,69640.0
2022-04-13 13:45:00,77.66,77.67,77.63,77.63,109864.0,70.0795,70.0885,70.0524,70.0524,109864.0
2022-04-13 13:50:00,77.63,77.66,77.63,77.65,130038.0,70.0524,70.0795,70.0524,70.0705,130038.0
2022-04-13 13:55:00,77.64,77.66,77.64,77.65,95298.0,70.0614,70.0795,70.0614,70.0705,95298.0
2022-04-13 14:00:00,77.65,77.66,77.63,77.66,96739.0,70.0705,70.0795,70.0524,70.0795,96739.0
2022-04-13 14:05:00,77.65,77.67,77.64,77.65,56273.0,70.0705,70.0885,70.0614,70.0705,56273.0
2022-04-13 14:10:00,77.65,77.67,77.63,77.67,163420.0,70.0705,70.0885,70.0524,70.0885,163420.0
2022-04-13 14:15:00,77.66,77.69,77.66,77.69,91285.0,70.0795,70.1066,70.0795,70.1066,91285.0
2022-04-13 14:20:00,77.68,77.71,77.68,77.7,71322.0,70.0975,70.1246,70.0975,70.1156,71322.0
2022-04-13 14:25:00,77.71,77.73,77.7,77.72,28372.0,70.1246,70.1426,70.1156,70.1336,28372.0
2022-04-13 14:30:00,77.72,77.73,77.71,77.71,27606.0,70.1336,70.1426,70.1246,70.1246,27606.0
2022-04-13 14:35:00,77.71,77.73,77.71,77.72,34713.0,70.1246,70.1426,70.1246,70.1336,34713.0
2022-04-13 14:40:00,77.72,77.73,77.71,77.72,109472.0,70.1336,70.1426,70.1246,70.1336,109472.0
2022-04-13 14:45:00,77.71,77.73,77.7,77.7,53183.0,70.1246,70.1426,70.1156,70.1156,53183.0
2022-04-13 14:50:00,77.71,77.72,77.7,77.7,112615.0,70.1246,70.1336,70.1156,70.1156,112615.0
2022-04-13 14:55:00,77.71,77.72,77.67,77.69,87211.0,70.1246,70.1336,70.0885,70.1066,87211.0
2022-04-13 15:00:00,77.68,77.7,77.66,77.67,55775.0,70.0975,70.1156,70.0795,70.0885,55775.0
2022-04-13 15:05:00,77.66,77.67,77.64,77.66,37116.0,70.0795,70.0885,70.0614,70.0795,37116.0
2022-04-13 15:10:00,77.66,77.67,77.63,77.65,62001.0,70.0795,70.0885,70.0524,70.0705,62001.0
2022-04-13 15:15:00,77.65,77.65,77.62,77.63,49055.0,70.0705,70.0705,70.0434,70.0524,49055.0
2022-04-13 15:20:00,77.64,77.64,77.61,77.63,52610.0,70.0614,70.0614,70.0344,70.0524,52610.0
2022-04-13 15:25:00,77.64,77.67,77.64,77.65,99594.0,70.0614,70.0885,70.0614,70.0705,99594.0
2022-04-13 15:30:00,77.65,77.68,77.64,77.66,119272.0,70.0705,70.0975,70.0614,70.0795,119272.0
2022-04-13 15:35:00,77.66,77.68,77.65,77.67,108731.0,70.0795,70.0975,70.0705,70.0885,108731.0
2022-04-13 15:40:00,77.67,77.67,77.61,77.62,97353.0,70.0885,70.0885,70.0344,70.0434,97353.0
2022-04-13 15:45:00,77.62,77.62,77.58,77.59,65771.0,70.0434,70.0434,70.0073,70.0163,65771.0
2022-04-13 15:50:00,77.6,77.63,77.59,77.61,57477.0,70.0253,70.0524,70.0163,70.0344,57477.0
2022-04-13 15:55:00,77.61,77.66,77.59,77.65,225482.0,70.0344,70.0795,70.0163,70.0705,225482.0
2022-04-14 09:30:00,77.56,77.6,77.49,77.52,253391.0,69.9892,70.0253,69.9261,69.9531,253391.0
2022-04-14 09:35:00,77.52,77.52,77.45,77.45,230770.0,69.9531,69.9531,69.89,69.89,230770.0
2022-04-14 09:40:00,77.46,77.49,77.41,77.42,87751.0,69.899,69.9261,69.8539,69.8629,87751.0
2022-04-14 09:45:00,77.4,77.41,77.34,77.36,89188.0,69.8449,69.8539,69.7907,69.8088,89188.0
2022-04-14 09:50:00,77.36,77.38,77.31,77.34,179613.0,69.8088,69.8268,69.7636,69.7907,179613.0
2022-04-14 09:55:00,77.33,77.36,77.31,77.34,61848.0,69.7817,69.8088,69.7636,69.7907,61848.0
2022-04-14 10:00:00,77.33,77.34,77.25,77.26,53900.0,69.7817,69.7907,69.7095,69.7185,53900.0
2022-04-14 10:05:00,77.25,77.27,77.19,77.2,182230.0,69.7095,69.7275,69.6554,69.6644,182230.0
2022-04-14 10:10:00,77.2,77.25,77.2,77.22,120916.0,69.6644,69.7095,69.6644,69.6824,120916.0
2022-04-14 10:15:00,77.23,77.3,77.21,77.3,72342.0,69.6915,69.7546,69.6734,69.7546,72342.0
2022-04-14 10:20:00,77.29,77.35,77.27,77.29,136631.0,69.7456,69.7997,69.7275,69.7456,136631.0
2022-04-14 10:25:00,77.29,77.31,77.25,77.28,78048.0,69.7456,69.7636,69.7095,69.7366,78048.0
2022-04-14 10:30:00,77.28,77.3,77.25,77.28,152945.0,69.7366,69.7546,69.7095,69.7366,152945.0
2022-04-14 10:35:00,77.29,77.29,77.24,77.27,85180.0,69.7456,69.7456,69.7005,69.7275,85180.0
2022-04-14 10:40:00,77.27,77.31,77.26,77.3,62492.0,69.7275,69.7636,69.7185,69.7546,62492.0
2022-04-14 10:45:00,77.3,77.34,77.28,77.31,111505.0,69.7546,69.7907,69.7366,69.7636,111505.0
2022-04-14 10:50:00,77.3,77.33,77.29,77.3,80749.0,69.7546,69.7817,69.7456,69.7546,80749.0
2022-04-14 10:55:00,77.31,77.33,77.29,77.31,55109.0,69.7636,69.7817,69.7456,69.7636,55109.0
2022-04-14 11:00:00,77.3,77.36,77.28,77.34,68024.0,69.7546,69.8088,69.7366,69.7907,68024.0
2022-04-14 11:05:00,77.33,77.35,77.27,77.28,85252.0,69.7817,69.7997,69.7275,69.7366,85252.0
2022-04-14 11:10:00,77.28,77.3,77.26,77.27,49791.0,69.7366,69.7546,69.7185,69.7275,49791.0
2022-04-14 11:15:00,77.25,77.27,77.24,77.26,29431.0,69.7095,69.7275,69.7005,69.7185,29431.0
2022-04-14 11:20:00,77.27,77.27,77.2,77.22,95152.0,69.7275,69.7275,69.6644,69.6824,95152.0
2022-04-14 11:25:00,77.22,77.26,77.21,77.25,57870.0,69.6824,69.7185,69.6734,69.7095,57870.0
2022-04-14 11:30:00,77.25,77.25,77.21,77.23,45473.0,69.7095,69.7095,69.6734,69.6915,45473.0
2022-04-14 11:35:00,77.23,77.24,77.16,77.17,74684.0,69.6915,69.7005,69.6283,69.6373,74684.0
2022-04-14 11:40:00,77.16,77.21,77.15,77.2,87862.0,69.6283,69.6734,69.6193,69.6644,87862.0
2022-04-14 11:45:00,77.2,77.23,77.19,77.22,67917.0,69.6644,69.6915,69.6554,69.6824,67917.0
2022-04-14 11:50:00,77.22,77.22,77.19,77.22,76916.0,69.6824,69.6824,69.6554,69.6824,76916.0
2022-04-14 11:55:00,77.22,77.22,77.19,77.19,53847.0,69.6824,69.6824,69.6554,69.6554,53847.0
2022-04-14 12:00:00,77.2,77.22,77.18,77.19,67584.0,69.6644,69.6824,69.6463,69.6554,67584.0
2022-04-14 12:05:00,77.18,77.21,77.17,77.2,127902.0,69.6463,69.6734,69.6373,69.6644,127902.0
2022-04-14 12:10:00,77.21,77.21,77.19,77.19,42370.0,69.6734,69.6734,69.6554,69.6554,42370.0
2022-04-14 12:15:00,77.2,77.22,77.19,77.21,140869.0,69.6644,69.6824,69.6554,69.6734,140869.0
2022-04-14 12:20:00,77.2,77.22,77.15,77.21,61881.0,69.6644,69.6824,69.6193,69.6734,61881.0
2022-04-14 12:25:00,77.22,77.22,77.17,77.17,29538.0,69.6824,69.6824,69.6373,69.6373,29538.0
2022-04-14 12:30:00,77.17,77.19,77.14,77.15,56867.0,69.6373,69.6554,69.6102,69.6193,56867.0
2022-04-14 12:35:00,77.15,77.15,77.12,77.14,43359.0,69.6193,69.6193,69.5922,69.6102,43359.0
2022-04-14 12:40:00,77.13,77.14,77.08,77.09,131428.0,69.6012,69.6102,69.5561,69.5651,131428.0
2022-04-14 12:45:00,77.1,77.11,77.07,77.08,35006.0,69.5741,69.5832,69.5471,69.5561,35006.0
2022-04-14 12:50:00,77.07,77.1,77.07,77.08,217644.0,69.5471,69.5741,69.5471,69.5561,217644.0
2022-04-14 12:55:00,77.07,77.12,77.06,77.12,144141.0,69.5471,69.5922,69.538,69.5922,144141.0
2022-04-14 13:00:00,77.12,77.16,77.1,77.1,100594.0,69.5922,69.6283,69.5741,69.5741,100594.0
2022-04-14 13:05:00,77.1,77.11,77.08,77.09,87626.0,69.5741,69.5832,69.5561,69.5651,87626.0
2022-04-14 13:10:00,77.09,77.1,77.07,77.07,37047.0,69.5651,69.5741,69.5471,69.5471,37047.0
2022-04-14 13:15:00,77.07,77.08,77.03,77.03,63387.0,69.5471,69.5561,69.511,69.511,63387.0
2022-04-14 13:20:00,77.04,77.05,77.02,77.03,61754.0,69.52,69.529,69.502,69.511,61754.0
2022-04-14 13:25:00,77.03,77.05,77.02,77.03,102909.0,69.511,69.529,69.502,69.511,102909.0
2022-04-14 13:30:00,77.03,77.05,77.01,77.05,67065.0,69.511,69.529,69.4929,69.529,67065.0
2022-04-14 13:35:00,77.05,77.07,77.04,77.06,99410.0,69.529,69.5471,69.52,69.538,99410.0
2022-04-14 13:40:00,77.05,77.06,77.03,77.06,26345.0,69.529,69.538,69.511,69.538,26345.0
2022-04-14 13:45:00,77.06,77.07,77.04,77.06,122163.0,69.538,69.5471,69.52,69.538,122163.0
2022-04-14 13:50:00,77.06,77.06,77.03,77.03,27936.0,69.538,69.538,69.511,69.511,27936.0
2022-04-14 13:55:00,77.03,77.07,77.02,77.05,288221.0,69.511,69.5471,69.502,69.529,288221.0
2022-04-14 14:00:00,77.06,77.07,77.04,77.05,20376.0,69.538,69.5471,69.52,69.529,20376.0
2022-04-14 14:05:00,77.06,77.08,77.05,77.07,35978.0,69.538,69.5561,69.529,69.5471,35978.0
2022-04-14 14:10:00,77.07,77.08,77.06,77.08,57666.0,69.5471,69.5561,69.538,69.5561,57666.0
2022-04-14 14:15:00,77.08,77.08,77.05,77.07,34325.0,69.5561,69.5561,69.529,69.5471,34325.0
2022-04-14 14:20:00,77.06,77.07,77.03,77.05,35889.0,69.538,69.5471,69.511,69.529,35889.0
2022-04-14 14:25:00,77.05,77.06,77.04,77.06,42110.0,69.529,69.538,69.52,69.538,42110.0
2022-04-14 14:30:00,77.06,77.07,77.05,77.07,130939.0,69.538,69.5471,69.529,69.5471,130939.0
2022-04-14 14:35:00,77.06,77.08,77.06,77.06,87929.0,69.538,69.5561,69.538,69.538,87929.0
2022-04-14 14:40:00,77.06,77.08,77.06,77.06,38778.0,69.538,69.5561,69.538,69.538,38778.0
2022-04-14 14:45:00,77.06,77.07,77.04,77.06,39874.0,69.538,69.5471,69.52,69.538,39874.0
2022-04-14 14:50:00,77.06,77.06,77.05,77.06,59913.0,69.538,69.538,69.529,69.538,59913.0
2022-04-14 14:55:00,77.06,77.06,77.04,77.06,86065.0,69.538,69.538,69.52,69.538,86065.0
2022-04-14 15:00:00,77.06,77.06,77.04,77.05,33537.0,69.538,69.538,69.52,69.529,33537.0
2022-04-14 15:05:00,77.05,77.06,77.04,77.06,51289.0,69.529,69.538,69.52,69.538,51289.0
2022-04-14 15:10:00,77.06,77.06,77.05,77.06,21628.0,69.538,69.538,69.529,69.538,21628.0
2022-04-14 15:15:00,77.05,77.06,77.05,77.06,65355.0,69.529,69.538,69.529,69.538,65355.0
2022-04-14 15:20:00,77.06,77.08,77.05,77.08,139673.0,69.538,69.5561,69.529,69.5561,139673.0
2022-04-14 15:25:00,77.08,77.08,77.05,77.06,184086.0,69.5561,69.5561,69.529,69.538,184086.0
2022-04-14 15:30:00,77.06,77.07,77.05,77.07,73116.0,69.538,69.5471,69.529,69.5471,73116.0
2022-04-14 15:35:00,77.07,77.08,77.06,77.08,86200.0,69.5471,69.5561,69.538,69.5561,86200.0
2022-04-14 15:40:00,77.07,77.07,77.06,77.07,37910.0,69.5471,69.5471,69.538,69.5471,37910.0
2022-04-14 15:45:00,77.07,77.08,77.06,77.06,40480.0,69.5471,69.5561,69.538,69.538,40480.0
2022-04-14 15:50:00,77.07,77.07,77.04,77.05,58797.0,69.5471,69.5471,69.52,69.529,58797.0
2022-04-14 15:55:00,77.05,77.06,77.02,77.05,236135.0,69.529,69.538,69.502,69.529,236135.0
2022-04-18 09:30:00,77.07,77.08,77.02,77.03,272925.0,69.5471,69.5561,69.502,69.511,272925.0
2022-04-18 09:35:00,77.03,77.06,77.02,77.05,48640.0,69.511,69.538,69.502,69.529,48640.0
2022-04-18 09:40:00,77.05,77.06,76.98,76.99,170287.0,69.529,69.538,69.4659,69.4749,170287.0
2022-04-18 09:45:00,76.99,77.0,76.95,76.99,35129.0,69.4749,69.4839,69.4388,69.4749,35129.0
2022-04-18 09:50:00,76.98,77.04,76.98,77.01,59931.0,69.4659,69.52,69.4659,69.4929,59931.0
2022-04-18 09:55:00,77.0,77.03,76.98,77.0,24479.0,69.4839,69.511,69.4659,69.4839,24479.0
2022-04-18 10:00:00,76.99,77.01,76.96,76.98,36020.0,69.4749,69.4929,69.4478,69.4659,36020.0
2022-04-18 10:05:00,76.97,77.02,76.97,76.99,80197.0,69.4568,69.502,69.4568,69.4749,80197.0
2022-04-18 10:10:00,76.99,77.04,76.98,77.03,82625.0,69.4749,69.52,69.4659,69.511,82625.0
2022-04-18 10:15:00,77.03,77.04,76.98,77.0,143315.0,69.511,69.52,69.4659,69.4839,143315.0
2022-04-18 10:20:00,76.99,77.01,76.97,76.97,117044.0,69.4749,69.4929,69.4568,69.4568,117044.0
2022-04-18 10:25:00,76.98,77.0,76.96,76.98,53528.0,69.4659,69.4839,69.4478,69.4659,53528.0
2022-04-18 10:30:00,76.97,76.99,76.95,76.96,41584.0,69.4568,69.4749,69.4388,69.4478,41584.0
2022-04-18 10:35:00,76.96,76.97,76.94,76.95,45376.0,69.4478,69.4568,69.4298,69.4388,45376.0
2022-04-18 10:40:00,76.95,76.97,76.93,76.94,100204.0,69.4388,69.4568,69.4207,69.4298,100204.0
2022-04-18 10:45:00,76.94,76.96,76.93,76.93,33532.0,69.4298,69.4478,69.4207,69.4207,33532.0
2022-04-18 10:50:00,76.94,76.94,76.88,76.89,46743.0,69.4298,69.4298,69.3756,69.3846,46743.0
2022-04-18 10:55:00,76.89,76.92,76.88,76.89,91933.0,69.3846,69.4117,69.3756,69.3846,91933.0
2022-04-18 11:00:00,76.9,76.92,76.87,76.89,62139.0,69.3937,69.4117,69.3666,69.3846,62139.0
2022-04-18 11:05:00,76.89,76.91,76.86,76.87,53656.0,69.3846,69.4027,69.3576,69.3666,53656.0
2022-04-18 11:10:00,76.88,76.88,76.83,76.84,31398.0,69.3756,69.3756,69.3305,69.3395,31398.0
2022-04-18 11:15:00,76.84,76.87,76.83,76.87,101844.0,69.3395,69.3666,69.3305,69.3666,101844.0
2022-04-18 11:20:00,76.87,76.9,76.86,76.88,116295.0,69.3666,69.3937,69.3576,69.3756,116295.0
2022-04-18 11:25:00,76.87,76.88,76.86,76.88,31623.0,69.3666,69.3756,69.3576,69.3756,31623.0
2022-04-18 11:30:00,76.87,76.89,76.86,76.88,41819.0,69.3666,69.3846,69.3576,69.3756,41819.0
2022-04-18 11:35:00,76.87,76.89,76.84,76.86,64938.0,69.3666,69.3846,69.3395,69.3576,64938.0
2022-04-18 11:40:00,76.87,76.87,76.84,76.87,20470.0,69.3666,69.3666,69.3395,69.3666,20470.0
2022-04-18 11:45:00,76.86,76.87,76.85,76.85,27579.0,69.3576,69.3666,69.3485,69.3485,27579.0
2022-04-18 11:50:00,76.86,76.87,76.85,76.87,39384.0,69.3576,69.3666,69.3485,69.3666,39384.0
2022-04-18 11:55:00,76.86,76.88,76.85,76.87,31651.0,69.3576,69.3756,69.3485,69.3666,31651.0
2022-04-18 12:00:00,76.86,76.87,76.84,76.85,518801.0,69.3576,69.3666,69.3395,69.3485,518801.0
2022-04-18 12:05:00,76.84,76.86,76.83,76.84,52607.0,69.3395,69.3576,69.3305,69.3395,52607.0
2022-04-18 12:10:00,76.84,76.85,76.82,76.85,63310.0,69.3395,69.3485,69.3215,69.3485,63310.0
2022-04-18 12:15:00,76.84,76.85,76.83,76.84,83605.0,69.3395,69.3485,69.3305,69.3395,83605.0
2022-04-18 12:20:00,76.84,76.85,76.81,76.81,94437.0,69.3395,69.3485,69.3124,69.3124,94437.0
2022-04-18 12:25:00,76.82,76.84,76.81,76.82,77693.0,69.3215,69.3395,69.3124,69.3215,77693.0
2022-04-18 12:30:00,76.81,76.83,76.8,76.81,57849.0,69.3124,69.3305,69.3034,69.3124,57849.0
2022-04-18 12:35:00,76.81,76.82,76.79,76.8,110876.0,69.3124,69.3215,69.2944,69.3034,110876.0
2022-04-18 12:40:00,76.8,76.81,76.78,76.81,53116.0,69.3034,69.3124,69.2854,69.3124,53116.0
2022-04-18 12:45:00,76.81,76.82,76.8,76.81,35892.0,69.3124,69.3215,69.3034,69.3124,35892.0
2022-04-18 12:50:00,76.81,76.81,76.79,76.8,34642.0,69.3124,69.3124,69.2944,69.3034,34642.0
2022-04-18 12:55:00,76.79,76.81,76.78,76.79,40015.0,69.2944,69.3124,69.2854,69.2944,40015.0
2022-04-18 13:00:00,76.8,76.84,76.79,76.83,105933.0,69.3034,69.3395,69.2944,69.3305,105933.0
2022-04-18 13:05:00,76.84,76.84,76.82,76.83,44865.0,69.3395,69.3395,69.3215,69.3305,44865.0
2022-04-18 13:10:00,76.83,76.86,76.82,76.85,29092.0,69.3305,69.3576,69.3215,69.3485,29092.0
2022-04-18 13:15:00,76.85,76.86,76.82,76.83,36490.0,69.3485,69.3576,69.3215,69.3305,36490.0
2022-04-18 13:20:00,76.83,76.85,76.82,76.84,50005.0,69.3305,69.3485,69.3215,69.3395,50005.0
2022-04-18 13:25:00,76.84,76.85,76.81,76.84,17815.0,69.3395,69.3485,69.3124,69.3395,17815.0
2022-04-18 13:30:00,76.84,76.85,76.81,76.85,65204.0,69.3395,69.3485,69.3124,69.3485,65204.0
2022-04-18 13:35:00,76.84,76.86,76.84,76.84,42472.0,69.3395,69.3576,69.3395,69.3395,42472.0
2022-04-18 13:40:00,76.84,76.85,76.82,76.83,17941.0,69.3395,69.3485,69.3215,69.3305,17941.0
2022-04-18 13:45:00,76.83,76.83,76.8,76.8,56432.0,69.3305,69.3305,69.3034,69.3034,56432.0
2022-04-18 13:50:00,76.81,76.82,76.79,76.8,37654.0,69.3124,69.3215,69.2944,69.3034,37654.0
2022-04-18 13:55:00,76.8,76.83,76.77,76.78,66973.0,69.3034,69.3305,69.2764,69.2854,66973.0
2022-04-18 14:00:00,76.78,76.8,76.78,76.79,104054.0,69.2854,69.3034,69.2854,69.2944,104054.0
2022-04-18 14:05:00,76.8,76.83,76.78,76.83,49260.0,69.3034,69.3305,69.2854,69.3305,49260.0
2022-04-18 14:10:00,76.82,76.83,76.81,76.82,36252.0,69.3215,69.3305,69.3124,69.3215,36252.0
2022-04-18 14:15:00,76.82,76.84,76.81,76.83,256128.0,69.3215,69.3395,69.3124,69.3305,256128.0
2022-04-18 14:20:00,76.83,76.84,76.81,76.83,45772.0,69.3305,69.3395,69.3124,69.3305,45772.0
2022-04-18 14:25:00,76.83,76.84,76.8,76.81,77642.0,69.3305,69.3395,69.3034,69.3124,77642.0
2022-04-18 14:30:00,76.81,76.86,76.81,76.84,210765.0,69.3124,69.3576,69.3124,69.3395,210765.0
2022-04-18 14:35:00,76.84,76.86,76.83,76.85,64947.0,69.3395,69.3576,69.3305,69.3485,64947.0
2022-04-18 14:40:00,76.86,76.86,76.82,76.83,51139.0,69.3576,69.3576,69.3215,69.3305,51139.0
2022-04-18 14:45:00,76.82,76.84,76.82,76.84,43865.0,69.3215,69.3395,69.3215,69.3395,43865.0
2022-04-18 14:50:00,76.84,76.85,76.82,76.83,190999.0,69.3395,69.3485,69.3215,69.3305,190999.0
2022-04-18 14:55:00,76.82,76.85,76.81,76.81,96233.0,69.3215,69.3485,69.3124,69.3124,96233.0
2022-04-18 15:00:00,76.82,76.85,76.82,76.83,205590.0,69.3215,69.3485,69.3215,69.3305,205590.0
2022-04-18 15:05:00,76.84,76.87,76.84,76.86,68951.0,69.3395,69.3666,69.3395,69.3576,68951.0
2022-04-18 15:10:00,76.86,76.87,76.85,76.87,178889.0,69.3576,69.3666,69.3485,69.3666,178889.0
2022-04-18 15:15:00,76.86,76.89,76.86,76.88,74969.0,69.3576,69.3846,69.3576,69.3756,74969.0
2022-04-18 15:20:00,76.88,76.89,76.86,76.89,92575.0,69.3756,69.3846,69.3576,69.3846,92575.0
2022-04-18 15:25:00,76.89,76.89,76.85,76.86,124129.0,69.3846,69.3846,69.3485,69.3576,124129.0
2022-04-18 15:30:00,76.86,76.87,76.85,76.87,349015.0,69.3576,69.3666,69.3485,69.3666,349015.0
2022-04-18 15:35:00,76.87,76.88,76.85,76.86,125341.0,69.3666,69.3756,69.3485,69.3576,125341.0
2022-04-18 15:40:00,76.86,76.86,76.8,76.81,106859.0,69.3576,69.3576,69.3034,69.3124,106859.0
2022-04-18 15:45:00,76.81,76.82,76.79,76.79,31450.0,69.3124,69.3215,69.2944,69.2944,31450.0
2022-04-18 15:50:00,76.79,76.81,76.78,76.81,64193.0,69.2944,69.3124,69.2854,69.3124,64193.0
2022-04-18 15:55:00,76.81,76.84,76.8,76.83,158870.0,69.3124,69.3395,69.3034,69.3305,158870.0
2022-04-19 09:30:00,76.53,76.55,76.49,76.49,291295.0,69.0598,69.0778,69.0237,69.0237,291295.0
2022-04-19 09:35:00,76.49,76.5,76.47,76.49,37946.0,69.0237,69.0327,69.0056,69.0237,37946.0
2022-04-19 09:40:00,76.48,76.56,76.48,76.54,49925.0,69.0147,69.0869,69.0147,69.0688,49925.0
2022-04-19 09:45:00,76.53,76.56,76.53,76.54,56391.0,69.0598,69.0869,69.0598,69.0688,56391.0
2022-04-19 09:50:00,76.53,76.55,76.5,76.51,59589.0,69.0598,69.0778,69.0327,69.0417,59589.0
2022-04-19 09:55:00,76.5,76.51,76.47,76.47,61521.0,69.0327,69.0417,69.0056,69.0056,61521.0
2022-04-19 10:00:00,76.48,76.49,76.44,76.48,101755.0,69.0147,69.0237,68.9786,69.0147,101755.0
2022-04-19 10:05:00,76.48,76.51,76.47,76.51,138088.0,69.0147,69.0417,69.0056,69.0417,138088.0
2022-04-19 10:10:00,76.51,76.53,76.47,76.48,138260.0,69.0417,69.0598,69.0056,69.0147,138260.0
2022-04-19 10:15:00,76.48,76.53,76.46,76.53,194654.0,69.0147,69.0598,68.9966,69.0598,194654.0
2022-04-19 10:20:00,76.53,76.53,76.5,76.53,89130.0,69.0598,69.0598,69.0327,69.0598,89130.0
2022-04-19 10:25:00,76.52,76.53,76.47,76.48,75590.0,69.0508,69.0598,69.0056,69.0147,75590.0
2022-04-19 10:30:00,76.48,76.5,76.45,76.48,73890.0,69.0147,69.0327,68.9876,69.0147,73890.0
2022-04-19 10:35:00,76.48,76.52,76.47,76.52,84335.0,69.0147,69.0508,69.0056,69.0508,84335.0
2022-04-19 10:40:00,76.52,76.52,76.49,76.51,108071.0,69.0508,69.0508,69.0237,69.0417,108071.0
2022-04-19 10:45:00,76.5,76.54,76.5,76.52,93745.0,69.0327,69.0688,69.0327,69.0508,93745.0
2022-04-19 10:50:00,76.51,76.53,76.5,76.51,203432.0,69.0417,69.0598,69.0327,69.0417,203432.0
2022-04-19 10:55:00,76.51,76.51,76.49,76.51,113997.0,69.0417,69.0417,69.0237,69.0417,113997.0
2022-04-19 11:00:00,76.51,76.55,76.49,76.53,119550.0,69.0417,69.0778,69.0237,69.0598,119550.0
2022-04-19 11:05:00,76.53,76.55,76.53,76.55,80133.0,69.0598,69.0778,69.0598,69.0778,80133.0
2022-04-19 11:10:00,76.55,76.56,76.53,76.56,133517.0,69.0778,69.0869,69.0598,69.0869,133517.0
2022-04-19 11:15:00,76.56,76.58,76.55,76.58,83780.0,69.0869,69.1049,69.0778,69.1049,83780.0
2022-04-19 11:20:00,76.58,76.6,76.58,76.59,88047.0,69.1049,69.1229,69.1049,69.1139,88047.0
2022-04-19 11:25:00,76.59,76.61,76.58,76.6,72507.0,69.1139,69.132,69.1049,69.1229,72507.0
2022-04-19 11:30:00,76.61,76.61,76.58,76.6,78713.0,69.132,69.132,69.1049,69.1229,78713.0
2022-04-19 11:35:00,76.6,76.61,76.59,76.6,94644.0,69.1229,69.132,69.1139,69.1229,94644.0
2022-04-19 11:40:00,76.6,76.61,76.57,76.58,412207.0,69.1229,69.132,69.0959,69.1049,412207.0
2022-04-19 11:45:00,76.58,76.59,76.57,76.59,80784.0,69.1049,69.1139,69.0959,69.1139,80784.0
2022-04-19 11:50:00,76.59,76.59,76.58,76.59,99966.0,69.1139,69.1139,69.1049,69.1139,99966.0
2022-04-19 11:55:00,76.59,76.63,76.58,76.63,123967.0,69.1139,69.15,69.1049,69.15,123967.0
2022-04-19 12:00:00,76.63,76.65,76.62,76.64,129389.0,69.15,69.1681,69.141,69.159,129389.0
2022-04-19 12:05:00,76.64,76.64,76.6,76.6,112315.0,69.159,69.159,69.1229,69.1229,112315.0
2022-04-19 12:10:00,76.61,76.63,76.6,76.63,100056.0,69.132,69.15,69.1229,69.15,100056.0
2022-04-19 12:15:00,76.63,76.63,76.61,76.62,130374.0,69.15,69.15,69.132,69.141,130374.0
2022-04-19 12:20:00,76.62,76.62,76.57,76.57,133371.0,69.141,69.141,69.0959,69.0959,133371.0
2022-04-19 12:25:00,76.57,76.58,76.54,76.55,88134.0,69.0959,69.1049,69.0688,69.0778,88134.0
2022-04-19 12:30:00,76.54,76.57,76.53,76.54,88740.0,69.0688,69.0959,69.0598,69.0688,88740.0
2022-04-19 12:35:00,76.54,76.56,76.52,76.56,116192.0,69.0688,69.0869,69.0508,69.0869,116192.0
2022-04-19 12:40:00,76.55,76.56,76.54,76.56,56894.0,69.0778,69.0869,69.0688,69.0869,56894.0
2022-04-19 12:45:00,76.56,76.58,76.55,76.57,73513.0,69.0869,69.1049,69.0778,69.0959,73513.0
2022-04-19 12:50:00,76.58,76.58,76.56,76.57,100807.0,69.1049,69.1049,69.0869,69.0959,100807.0
2022-04-19 12:55:00,76.58,76.59,76.55,76.56,577652.0,69.1049,69.1139,69.0778,69.0869,577652.0
2022-04-19 13:00:00,76.56,76.59,76.55,76.58,96176.0,69.0869,69.1139,69.0778,69.1049,96176.0
2022-04-19 13:05:00,76.57,76.58,76.55,76.56,53924.0,69.0959,69.1049,69.0778,69.0869,53924.0
2022-04-19 13:10:00,76.56,76.57,76.53,76.55,42977.0,69.0869,69.0959,69.0598,69.0778,42977.0
2022-04-19 13:15:00,76.55,76.55,76.52,76.53,104746.0,69.0778,69.0778,69.0508,69.0598,104746.0
2022-04-19 13:20:00,76.53,76.56,76.53,76.55,344195.0,69.0598,69.0869,69.0598,69.0778,344195.0
2022-04-19 13:25:00,76.55,76.55,76.53,76.54,59859.0,69.0778,69.0778,69.0598,69.0688,59859.0
2022-04-19 13:30:00,76.54,76.55,76.51,76.51,57580.0,69.0688,69.0778,69.0417,69.0417,57580.0
2022-04-19 13:35:00,76.51,76.52,76.5,76.51,69293.0,69.0417,69.0508,69.0327,69.0417,69293.0
2022-04-19 13:40:00,76.5,76.51,76.49,76.5,49826.0,69.0327,69.0417,69.0237,69.0327,49826.0
2022-04-19 13:45:00,76.49,76.5,76.48,76.49,122390.0,69.0237,69.0327,69.0147,69.0237,122390.0
2022-04-19 13:50:00,76.48,76.5,76.48,76.49,43421.0,69.0147,69.0327,69.0147,69.0237,43421.0
2022-04-19 13:55:00,76.48,76.49,76.47,76.49,97797.0,69.0147,69.0237,69.0056,69.0237,97797.0
2022-04-19 14:00:00,76.48,76.51,76.47,76.5,94168.0,69.0147,69.0417,69.0056,69.0327,94168.0
2022-04-19 14:05:00,76.5,76.5,76.48,76.48,76492.0,69.0327,69.0327,69.0147,69.0147,76492.0
2022-04-19 14:10:00,76.49,76.49,76.43,76.45,207351.0,69.0237,69.0237,68.9695,68.9876,207351.0
2022-04-19 14:15:00,76.45,76.47,76.43,76.45,93226.0,68.9876,69.0056,68.9695,68.9876,93226.0
2022-04-19 14:20:00,76.45,76.45,76.41,76.42,568958.0,68.9876,68.9876,68.9515,68.9605,568958.0
2022-04-19 14:25:00,76.42,76.43,76.4,76.42,74514.0,68.9605,68.9695,68.9425,68.9605,74514.0
2022-04-19 14:30:00,76.43,76.43,76.41,76.42,223446.0,68.9695,68.9695,68.9515,68.9605,223446.0
2022-04-19 14:35:00,76.43,76.45,76.42,76.45,104760.0,68.9695,68.9876,68.9605,68.9876,104760.0
2022-04-19 14:40:00,76.44,76.46,76.44,76.46,137079.0,68.9786,68.9966,68.9786,68.9966,137079.0
2022-04-19 14:45:00,76.45,76.46,76.44,76.45,185136.0,68.9876,68.9966,68.9786,68.9876,185136.0
2022-04-19 14:50:00,76.45,76.45,76.41,76.42,173187.0,68.9876,68.9876,68.9515,68.9605,173187.0
2022-04-19 14:55:00,76.42,76.46,76.42,76.46,100061.0,68.9605,68.9966,68.9605,68.9966,100061.0
2022-04-19 15:00:00,76.46,76.47,76.43,76.45,496587.0,68.9966,69.0056,68.9695,68.9876,496587.0
2022-04-19 15:05:00,76.45,76.47,76.44,76.44,182719.0,68.9876,69.0056,68.9786,68.9786,182719.0
2022-04-19 15:10:00,76.45,76.46,76.44,76.45,234554.0,68.9876,68.9966,68.9786,68.9876,234554.0
2022-04-19 15:15:00,76.45,76.46,76.42,76.43,121571.0,68.9876,68.9966,68.9605,68.9695,121571.0
2022-04-19 15:20:00,76.42,76.45,76.42,76.44,163368.0,68.9605,68.9876,68.9605,68.9786,163368.0
2022-04-19 15:25:00,76.44,76.44,76.38,76.39,171970.0,68.9786,68.9786,68.9244,68.9334,171970.0
2022-04-19 15:30:00,76.38,76.4,76.33,76.33,187844.0,68.9244,68.9425,68.8793,68.8793,187844.0
2022-04-19 15:35:00,76.34,76.35,76.32,76.34,250696.0,68.8883,68.8974,68.8703,68.8883,250696.0
2022-04-19 15:40:00,76.34,76.35,76.32,76.34,126196.0,68.8883,68.8974,68.8703,68.8883,126196.0
2022-04-19 15:45:00,76.34,76.36,76.32,76.34,157638.0,68.8883,68.9064,68.8703,68.8883,157638.0
2022-04-19 15:50:00,76.34,76.34,76.3,76.33,175907.0,68.8883,68.8883,68.8522,68.8793,175907.0
2022-04-19 15:55:00,76.33,76.35,76.31,76.34,315003.0,68.8793,68.8974,68.8613,68.8883,315003.0
2022-04-20 09:30:00,76.61,76.64,76.58,76.58,213467.0,69.132,69.159,69.1049,69.1049,213467.0
2022-04-20 09:35:00,76.59,76.61,76.56,76.59,65038.0,69.1139,69.132,69.0869,69.1139,65038.0
2022-04-20 09:40:00,76.59,76.66,76.59,76.65,52764.0,69.1139,69.1771,69.1139,69.1681,52764.0
2022-04-20 09:45:00,76.64,76.66,76.6,76.61,30044.0,69.159,69.1771,69.1229,69.132,30044.0
2022-04-20 09:50:00,76.61,76.64,76.6,76.64,66948.0,69.132,69.159,69.1229,69.159,66948.0
2022-04-20 09:55:00,76.64,76.64,76.61,76.64,52904.0,69.159,69.159,69.132,69.159,52904.0
2022-04-20 10:00:00,76.64,76.7,76.63,76.67,144488.0,69.159,69.2132,69.15,69.1861,144488.0
2022-04-20 10:05:00,76.68,76.69,76.67,76.68,37843.0,69.1951,69.2042,69.1861,69.1951,37843.0
2022-04-20 10:10:00,76.69,76.71,76.66,76.67,68729.0,69.2042,69.2222,69.1771,69.1861,68729.0
2022-04-20 10:15:00,76.67,76.7,76.66,76.69,53762.0,69.1861,69.2132,69.1771,69.2042,53762.0
2022-04-20 10:20:00,76.69,76.73,76.68,76.73,98432.0,69.2042,69.2403,69.1951,69.2403,98432.0
2022-04-20 10:25:00,76.73,76.74,76.7,76.7,82138.0,69.2403,69.2493,69.2132,69.2132,82138.0
2022-04-20 10:30:00,76.7,76.71,76.68,76.69,55046.0,69.2132,69.2222,69.1951,69.2042,55046.0
2022-04-20 10:35:00,76.68,76.69,76.65,76.67,48885.0,69.1951,69.2042,69.1681,69.1861,48885.0
2022-04-20 10:40:00,76.67,76.7,76.66,76.7,36890.0,69.1861,69.2132,69.1771,69.2132,36890.0
2022-04-20 10:45:00,76.7,76.71,76.66,76.67,106169.0,69.2132,69.2222,69.1771,69.1861,106169.0
2022-04-20 10:50:00,76.67,76.71,76.67,76.7,60607.0,69.1861,69.2222,69.1861,69.2132,60607.0
2022-04-20 10:55:00,76.7,76.72,76.68,76.72,84232.0,69.2132,69.2312,69.1951,69.2312,84232.0
2022-04-20 11:00:00,76.72,76.72,76.68,76.7,53951.0,69.2312,69.2312,69.1951,69.2132,53951.0
2022-04-20 11:05:00,76.7,76.73,76.69,76.7,47724.0,69.2132,69.2403,69.2042,69.2132,47724.0
2022-04-20 11:10:00,76.71,76.72,76.67,76.68,57944.0,69.2222,69.2312,69.1861,69.1951,57944.0
2022-04-20 11:15:00,76.69,76.7,76.66,76.68,50704.0,69.2042,69.2132,69.1771,69.1951,50704.0
2022-04-20 11:20:00,76.68,76.71,76.67,76.68,35611.0,69.1951,69.2222,69.1861,69.1951,35611.0
2022-04-20 11:25:00,76.69,76.7,76.66,76.67,33899.0,69.2042,69.2132,69.1771,69.1861,33899.0
2022-04-20 11:30:00,76.67,76.71,76.67,76.7,48924.0,69.1861,69.2222,69.1861,69.2132,48924.0
2022-04-20 11:35:00,76.7,76.74,76.7,76.72,34412.0,69.2132,69.2493,69.2132,69.2312,34412.0
2022-04-20 11:40:00,76.72,76.73,76.7,76.7,40446.0,69.2312,69.2403,69.2132,69.2132,40446.0
2022-04-20 11:45:00,76.7,76.75,76.7,76.75,96194.0,69.2132,69.2583,69.2132,69.2583,96194.0
2022-04-20 11:50:00,76.75,76.78,76.74,76.77,35886.0,69.2583,69.2854,69.2493,69.2764,35886.0
2022-04-20 11:55:00,76.77,76.77,76.75,76.76,24732.0,69.2764,69.2764,69.2583,69.2673,24732.0
2022-04-20 12:00:00,76.76,76.77,76.74,76.74,44150.0,69.2673,69.2764,69.2493,69.2493,44150.0
2022-04-20 12:05:00,76.74,76.74,76.72,76.72,35161.0,69.2493,69.2493,69.2312,69.2312,35161.0
2022-04-20 12:10:00,76.72,76.75,76.71,76.73,41903.0,69.2312,69.2583,69.2222,69.2403,41903.0
2022-04-20 12:15:00,76.73,76.73,76.71,76.72,41220.0,69.2403,69.2403,69.2222,69.2312,41220.0
2022-04-20 12:20:00,76.73,76.74,76.71,76.72,29760.0,69.2403,69.2493,69.2222,69.2312,29760.0
2022-04-20 12:25:00,76.72,76.73,76.7,76.73,26524.0,69.2312,69.2403,69.2132,69.2403,26524.0
2022-04-20 12:30:00,76.73,76.73,76.7,76.72,19655.0,69.2403,69.2403,69.2132,69.2312,19655.0
2022-04-20 12:35:00,76.72,76.72,76.69,76.7,62197.0,69.2312,69.2312,69.2042,69.2132,62197.0
2022-04-20 12:40:00,76.69,76.7,76.67,76.68,59504.0,69.2042,69.2132,69.1861,69.1951,59504.0
2022-04-20 12:45:00,76.69,76.72,76.68,76.69,163160.0,69.2042,69.2312,69.1951,69.2042,163160.0
2022-04-20 12:50:00,76.7,76.71,76.68,76.7,33450.0,69.2132,69.2222,69.1951,69.2132,33450.0
2022-04-20 12:55:00,76.7,76.71,76.69,76.71,36280.0,69.2132,69.2222,69.2042,69.2222,36280.0
2022-04-20 13:00:00,76.7,76.8,76.69,76.78,416215.0,69.2132,69.3034,69.2042,69.2854,416215.0
2022-04-20 13:05:00,76.78,76.81,76.77,76.8,44064.0,69.2854,69.3124,69.2764,69.3034,44064.0
2022-04-20 13:10:00,76.8,76.81,76.78,76.8,40471.0,69.3034,69.3124,69.2854,69.3034,40471.0
2022-04-20 13:15:00,76.8,76.87,76.79,76.86,100855.0,69.3034,69.3666,69.2944,69.3576,100855.0
2022-04-20 13:20:00,76.87,76.91,76.85,76.91,63606.0,69.3666,69.4027,69.3485,69.4027,63606.0
2022-04-20 13:25:00,76.91,76.91,76.85,76.85,47241.0,69.4027,69.4027,69.3485,69.3485,47241.0
2022-04-20 13:30:00,76.84,76.85,76.81,76.83,47846.0,69.3395,69.3485,69.3124,69.3305,47846.0
2022-04-20 13:35:00,76.83,76.87,76.83,76.85,125687.0,69.3305,69.3666,69.3305,69.3485,125687.0
2022-04-20 13:40:00,76.86,76.86,76.82,76.84,70308.0,69.3576,69.3576,69.3215,69.3395,70308.0
2022-04-20 13:45:00,76.83,76.84,76.79,76.79,20137.0,69.3305,69.3395,69.2944,69.2944,20137.0
2022-04-20 13:50:00,76.78,76.83,76.78,76.83,62576.0,69.2854,69.3305,69.2854,69.3305,62576.0
2022-04-20 13:55:00,76.83,76.83,76.8,76.81,53164.0,69.3305,69.3305,69.3034,69.3124,53164.0
2022-04-20 14:00:00,76.82,76.84,76.79,76.81,108075.0,69.3215,69.3395,69.2944,69.3124,108075.0
2022-04-20 14:05:00,76.82,76.82,76.79,76.81,45213.0,69.3215,69.3215,69.2944,69.3124,45213.0
2022-04-20 14:10:00,76.81,76.81,76.79,76.8,429427.0,69.3124,69.3124,69.2944,69.3034,429427.0
2022-04-20 14:15:00,76.79,76.81,76.78,76.8,249930.0,69.2944,69.3124,69.2854,69.3034,249930.0
2022-04-20 14:20:00,76.8,76.82,76.78,76.8,209650.0,69.3034,69.3215,69.2854,69.3034,209650.0
2022-04-20 14:25:00,76.8,76.81,76.78,76.8,307705.0,69.3034,69.3124,69.2854,69.3034,307705.0
2022-04-20 14:30:00,76.8,76.84,76.79,76.81,435277.0,69.3034,69.3395,69.2944,69.3124,435277.0
2022-04-20 14:35:00,76.81,76.82,76.79,76.82,160353.0,69.3124,69.3215,69.2944,69.3215,160353.0
2022-04-20 14:40:00,76.82,76.83,76.78,76.82,62924.0,69.3215,69.3305,69.2854,69.3215,62924.0
2022-04-20 14:45:00,76.82,76.82,76.8,76.81,40879.0,69.3215,69.3215,69.3034,69.3124,40879.0
2022-04-20 14:50:00,76.81,76.82,76.78,76.81,65029.0,69.3124,69.3215,69.2854,69.3124,65029.0
2022-04-20 14:55:00,76.81,76.86,76.81,76.86,67420.0,69.3124,69.3576,69.3124,69.3576,67420.0
2022-04-20 15:00:00,76.85,76.85,76.81,76.83,40854.0,69.3485,69.3485,69.3124,69.3305,40854.0
2022-04-20 15:05:00,76.83,76.84,76.81,76.84,114507.0,69.3305,69.3395,69.3124,69.3395,114507.0
2022-04-20 15:10:00,76.84,76.84,76.82,76.82,134106.0,69.3395,69.3395,69.3215,69.3215,134106.0
2022-04-20 15:15:00,76.83,76.83,76.8,76.81,110799.0,69.3305,69.3305,69.3034,69.3124,110799.0
2022-04-20 15:20:00,76.81,76.82,76.79,76.81,62667.0,69.3124,69.3215,69.2944,69.3124,62667.0
2022-04-20 15:25:00,76.8,76.8,76.78,76.79,80293.0,69.3034,69.3034,69.2854,69.2944,80293.0
2022-04-20 15:30:00,76.8,76.8,76.76,76.78,170576.0,69.3034,69.3034,69.2673,69.2854,170576.0
2022-04-20 15:35:00,76.79,76.8,76.76,76.77,80559.0,69.2944,69.3034,69.2673,69.2764,80559.0
2022-04-20 15:40:00,76.77,76.77,76.74,76.76,61615.0,69.2764,69.2764,69.2493,69.2673,61615.0
2022-04-20 15:45:00,76.76,76.79,76.74,76.78,142355.0,69.2673,69.2944,69.2493,69.2854,142355.0
2022-04-20 15:50:00,76.78,76.79,76.76,76.79,104931.0,69.2854,69.2944,69.2673,69.2944,104931.0
2022-04-20 15:55:00,76.79,76.84,76.78,76.83,145609.0,69.2944,69.3395,69.2854,69.3305,145609.0
2022-04-21 09:30:00,76.68,76.69,76.64,76.64,113331.0,69.1951,69.2042,69.159,69.159,113331.0
2022-04-21 09:35:00,76.64,76.65,76.59,76.61,90240.0,69.159,69.1681,69.1139,69.132,90240.0
2022-04-21 09:40:00,76.62,76.63,76.59,76.62,35166.0,69.141,69.15,69.1139,69.141,35166.0
2022-04-21 09:45:00,76.62,76.62,76.58,76.6,67359.0,69.141,69.141,69.1049,69.1229,67359.0
2022-04-21 09:50:00,76.6,76.63,76.58,76.59,90060.0,69.1229,69.15,69.1049,69.1139,90060.0
2022-04-21 09:55:00,76.59,76.59,76.51,76.51,54424.0,69.1139,69.1139,69.0417,69.0417,54424.0
2022-04-21 10:00:00,76.51,76.55,76.51,76.53,213550.0,69.0417,69.0778,69.0417,69.0598,213550.0
2022-04-21 10:05:00,76.53,76.56,76.51,76.51,658098.0,69.0598,69.0869,69.0417,69.0417,658098.0
2022-04-21 10:10:00,76.52,76.54,76.48,76.49,297598.0,69.0508,69.0688,69.0147,69.0237,297598.0
2022-04-21 10:15:00,76.49,76.51,76.48,76.51,212892.0,69.0237,69.0417,69.0147,69.0417,212892.0
2022-04-21 10:20:00,76.5,76.52,76.47,76.5,102677.0,69.0327,69.0508,69.0056,69.0327,102677.0
2022-04-21 10:25:00,76.5,76.53,76.49,76.53,69810.0,69.0327,69.0598,69.0237,69.0598,69810.0
2022-04-21 10:30:00,76.53,76.53,76.46,76.48,123833.0,69.0598,69.0598,68.9966,69.0147,123833.0
2022-04-21 10:35:00,76.48,76.5,76.4,76.41,168334.0,69.0147,69.0327,68.9425,68.9515,168334.0
2022-04-21 10:40:00,76.41,76.45,76.4,76.41,43814.0,68.9515,68.9876,68.9425,68.9515,43814.0
2022-04-21 10:45:00,76.42,76.42,76.35,76.36,109164.0,68.9605,68.9605,68.8974,68.9064,109164.0
2022-04-21 10:50:00,76.37,76.4,76.35,76.38,61976.0,68.9154,68.9425,68.8974,68.9244,61976.0
2022-04-21 10:55:00,76.38,76.42,76.37,76.41,98743.0,68.9244,68.9605,68.9154,68.9515,98743.0
2022-04-21 11:00:00,76.41,76.42,76.38,76.39,28407.0,68.9515,68.9605,68.9244,68.9334,28407.0
2022-04-21 11:05:00,76.4,76.42,76.38,76.42,50484.0,68.9425,68.9605,68.9244,68.9605,50484.0
2022-04-21 11:10:00,76.42,76.45,76.4,76.42,52362.0,68.9605,68.9876,68.9425,68.9605,52362.0
2022-04-21 11:15:00,76.43,76.43,76.41,76.42,42800.0,68.9695,68.9695,68.9515,68.9605,42800.0
2022-04-21 11:20:00,76.42,76.47,76.41,76.46,31775.0,68.9605,69.0056,68.9515,68.9966,31775.0
2022-04-21 11:25:00,76.45,76.47,76.44,76.45,75115.0,68.9876,69.0056,68.9786,68.9876,75115.0
2022-04-21 11:30:00,76.45,76.46,76.32,76.33,134154.0,68.9876,68.9966,68.8703,68.8793,134154.0
2022-04-21 11:35:00,76.33,76.35,76.27,76.3,106018.0,68.8793,68.8974,68.8252,68.8522,106018.0
2022-04-21 11:40:00,76.3,76.3,76.22,76.24,128060.0,68.8522,68.8522,68.78,68.7981,128060.0
2022-04-21 11:45:00,76.24,76.28,76.23,76.26,28696.0,68.7981,68.8342,68.7891,68.8161,28696.0
2022-04-21 11:50:00,76.26,76.31,76.26,76.29,74000.0,68.8161,68.8613,68.8161,68.8432,74000.0
2022-04-21 11:55:00,76.28,76.29,76.26,76.29,56308.0,68.8342,68.8432,68.8161,68.8432,56308.0
2022-04-21 12:00:00,76.29,76.29,76.25,76.27,34635.0,68.8432,68.8432,68.8071,68.8252,34635.0
2022-04-21 12:05:00,76.27,76.3,76.26,76.26,35479.0,68.8252,68.8522,68.8161,68.8161,35479.0
2022-04-21 12:10:00,76.25,76.28,76.25,76.27,44375.0,68.8071,68.8342,68.8071,68.8252,44375.0
2022-04-21 12:15:00,76.27,76.27,76.24,76.25,128062.0,68.8252,68.8252,68.7981,68.8071,128062.0
2022-04-21 12:20:00,76.25,76.27,76.23,76.23,106386.0,68.8071,68.8252,68.7891,68.7891,106386.0
2022-04-21 12:25:00,76.21,76.22,76.18,76.21,59637.0,68.771,68.78,68.7439,68.771,59637.0
2022-04-21 12:30:00,76.22,76.24,76.19,76.23,48565.0,68.78,68.7981,68.753,68.7891,48565.0
2022-04-21 12:35:00,76.23,76.27,76.23,76.27,83270.0,68.7891,68.8252,68.7891,68.8252,83270.0
2022-04-21 12:40:00,76.27,76.29,76.26,76.27,47084.0,68.8252,68.8432,68.8161,68.8252,47084.0
2022-04-21 12:45:00,76.27,76.27,76.24,76.26,23056.0,68.8252,68.8252,68.7981,68.8161,23056.0
2022-04-21 12:50:00,76.25,76.27,76.22,76.22,119410.0,68.8071,68.8252,68.78,68.78,119410.0
2022-04-21 12:55:00,76.23,76.25,76.2,76.22,69565.0,68.7891,68.8071,68.762,68.78,69565.0
2022-04-21 13:00:00,76.21,76.25,76.18,76.25,40747.0,68.771,68.8071,68.7439,68.8071,40747.0
2022-04-21 13:05:00,76.25,76.26,76.22,76.25,44666.0,68.8071,68.8161,68.78,68.8071,44666.0
2022-04-21 13:10:00,76.26,76.27,76.24,76.26,121529.0,68.8161,68.8252,68.7981,68.8161,121529.0
2022-04-21 13:15:00,76.25,76.26,76.17,76.24,88045.0,68.8071,68.8161,68.7349,68.7981,88045.0
2022-04-21 13:20:00,76.23,76.26,76.22,76.24,54910.0,68.7891,68.8161,68.78,68.7981,54910.0
2022-04-21 13:25:00,76.25,76.29,76.24,76.28,38571.0,68.8071,68.8432,68.7981,68.8342,38571.0
2022-04-21 13:30:00,76.28,76.29,76.25,76.27,32047.0,68.8342,68.8432,68.8071,68.8252,32047.0
2022-04-21 13:35:00,76.27,76.29,76.23,76.29,216459.0,68.8252,68.8432,68.7891,68.8432,216459.0
2022-04-21 13:40:00,76.29,76.3,76.24,76.25,36383.0,68.8432,68.8522,68.7981,68.8071,36383.0
2022-04-21 13:45:00,76.25,76.31,76.24,76.29,36371.0,68.8071,68.8613,68.7981,68.8432,36371.0
2022-04-21 13:50:00,76.29,76.29,76.25,76.28,70993.0,68.8432,68.8432,68.8071,68.8342,70993.0
2022-04-21 13:55:00,76.27,76.32,76.27,76.31,26185.0,68.8252,68.8703,68.8252,68.8613,26185.0
2022-04-21 14:00:00,76.31,76.32,76.27,76.3,52338.0,68.8613,68.8703,68.8252,68.8522,52338.0
2022-04-21 14:05:00,76.3,76.32,76.25,76.25,67573.0,68.8522,68.8703,68.8071,68.8071,67573.0
2022-04-21 14:10:00,76.25,76.27,76.23,76.25,71062.0,68.8071,68.8252,68.7891,68.8071,71062.0
2022-04-21 14:15:00,76.25,76.25,76.2,76.21,86298.0,68.8071,68.8071,68.762,68.771,86298.0
2022-04-21 14:20:00,76.22,76.23,76.19,76.2,71657.0,68.78,68.7891,68.753,68.762,71657.0
2022-04-21 14:25:00,76.19,76.22,76.19,76.19,93884.0,68.753,68.78,68.753,68.753,93884.0
2022-04-21 14:30:00,76.2,76.23,76.18,76.21,148974.0,68.762,68.7891,68.7439,68.771,148974.0
2022-04-21 14:35:00,76.22,76.25,76.2,76.24,109836.0,68.78,68.8071,68.762,68.7981,109836.0
2022-04-21 14:40:00,76.23,76.26,76.23,76.24,110811.0,68.7891,68.8161,68.7891,68.7981,110811.0
2022-04-21 14:45:00,76.23,76.3,76.23,76.29,152938.0,68.7891,68.8522,68.7891,68.8432,152938.0
2022-04-21 14:50:00,76.3,76.3,76.26,76.29,89508.0,68.8522,68.8522,68.8161,68.8432,89508.0
2022-04-21 14:55:00,76.28,76.32,76.27,76.29,100374.0,68.8342,68.8703,68.8252,68.8432,100374.0
2022-04-21 15:00:00,76.29,76.32,76.27,76.3,68524.0,68.8432,68.8703,68.8252,68.8522,68524.0
2022-04-21 15:05:00,76.3,76.31,76.29,76.3,42188.0,68.8522,68.8613,68.8432,68.8522,42188.0
2022-04-21 15:10:00,76.3,76.31,76.28,76.31,90403.0,68.8522,68.8613,68.8342,68.8613,90403.0
2022-04-21 15:15:00,76.31,76.33,76.3,76.32,89020.0,68.8613,68.8793,68.8522,68.8703,89020.0
2022-04-21 15:20:00,76.32,76.35,76.31,76.34,59699.0,68.8703,68.8974,68.8613,68.8883,59699.0
2022-04-21 15:25:00,76.34,76.34,76.32,76.34,50963.0,68.8883,68.8883,68.8703,68.8883,50963.0
2022-04-21 15:30:00,76.34,76.35,76.33,76.34,63759.0,68.8883,68.8974,68.8793,68.8883,63759.0
2022-04-21 15:35:00,76.35,76.36,76.33,76.35,356305.0,68.8974,68.9064,68.8793,68.8974,356305.0
2022-04-21 15:40:00,76.34,76.38,76.34,76.38,135799.0,68.8883,68.9244,68.8883,68.9244,135799.0
2022-04-21 15:45:00,76.38,76.4,76.37,76.39,159596.0,68.9244,68.9425,68.9154,68.9334,159596.0
2022-04-21 15:50:00,76.4,76.4,76.37,76.39,104186.0,68.9425,68.9425,68.9154,68.9334,104186.0
2022-04-21 15:55:00,76.39,76.4,76.36,76.39,177985.0,68.9334,68.9425,68.9064,68.9334,177985.0
2022-04-22 09:30:00,76.18,76.18,76.1,76.14,156585.0,68.7439,68.7439,68.6718,68.7078,156585.0
2022-04-22 09:35:00,76.13,76.19,76.11,76.18,96088.0,68.6988,68.753,68.6808,68.7439,96088.0
2022-04-22 09:40:00,76.19,76.24,76.18,76.23,130919.0,68.753,68.7981,68.7439,68.7891,130919.0
2022-04-22 09:45:00,76.23,76.28,76.17,76.17,88356.0,68.7891,68.8342,68.7349,68.7349,88356.0
2022-04-22 09:50:00,76.17,76.29,76.16,76.29,97973.0,68.7349,68.8432,68.7259,68.8432,97973.0
2022-04-22 09:55:00,76.3,76.32,76.27,76.3,57853.0,68.8522,68.8703,68.8252,68.8522,57853.0
2022-04-22 10:00:00,76.3,76.41,76.3,76.4,101103.0,68.8522,68.9515,68.8522,68.9425,101103.0
2022-04-22 10:05:00,76.41,76.42,76.37,76.38,223523.0,68.9515,68.9605,68.9154,68.9244,223523.0
2022-04-22 10:10:00,76.37,76.4,76.36,76.4,71403.0,68.9154,68.9425,68.9064,68.9425,71403.0
2022-04-22 10:15:00,76.41,76.47,76.39,76.46,135390.0,68.9515,69.0056,68.9334,68.9966,135390.0
2022-04-22 10:20:00,76.46,76.47,76.38,76.4,216532.0,68.9966,69.0056,68.9244,68.9425,216532.0
2022-04-22 10:25:00,76.39,76.42,76.36,76.36,73921.0,68.9334,68.9605,68.9064,68.9064,73921.0
2022-04-22 10:30:00,76.38,76.43,76.37,76.41,56837.0,68.9244,68.9695,68.9154,68.9515,56837.0
2022-04-22 10:35:00,76.4,76.42,76.34,76.34,41658.0,68.9425,68.9605,68.8883,68.8883,41658.0
2022-04-22 10:40:00,76.35,76.37,76.31,76.34,107877.0,68.8974,68.9154,68.8613,68.8883,107877.0
2022-04-22 10:45:00,76.34,76.34,76.3,76.3,134662.0,68.8883,68.8883,68.8522,68.8522,134662.0
2022-04-22 10:50:00,76.31,76.33,76.29,76.32,70298.0,68.8613,68.8793,68.8432,68.8703,70298.0
2022-04-22 10:55:00,76.32,76.38,76.31,76.36,26974.0,68.8703,68.9244,68.8613,68.9064,26974.0
2022-04-22 11:00:00,76.36,76.36,76.28,76.28,81031.0,68.9064,68.9064,68.8342,68.8342,81031.0
2022-04-22 11:05:00,76.29,76.35,76.28,76.29,91309.0,68.8432,68.8974,68.8342,68.8432,91309.0
2022-04-22 11:10:00,76.29,76.29,76.24,76.27,65791.0,68.8432,68.8432,68.7981,68.8252,65791.0
2022-04-22 11:15:00,76.28,76.29,76.24,76.25,60694.0,68.8342,68.8432,68.7981,68.8071,60694.0
2022-04-22 11:20:00,76.25,76.3,76.25,76.27,85262.0,68.8071,68.8522,68.8071,68.8252,85262.0
2022-04-22 11:25:00,76.28,76.31,76.26,76.29,136236.0,68.8342,68.8613,68.8161,68.8432,136236.0
2022-04-22 11:30:00,76.29,76.31,76.25,76.25,209083.0,68.8432,68.8613,68.8071,68.8071,209083.0
2022-04-22 11:35:00,76.24,76.27,76.22,76.23,140901.0,68.7981,68.8252,68.78,68.7891,140901.0
2022-04-22 11:40:00,76.24,76.26,76.21,76.21,53684.0,68.7981,68.8161,68.771,68.771,53684.0
2022-04-22 11:45:00,76.22,76.23,76.18,76.19,113886.0,68.78,68.7891,68.7439,68.753,113886.0
2022-04-22 11:50:00,76.19,76.24,76.18,76.23,131513.0,68.753,68.7981,68.7439,68.7891,131513.0
2022-04-22 11:55:00,76.22,76.26,76.22,76.25,64963.0,68.78,68.8161,68.78,68.8071,64963.0
2022-04-22 12:00:00,76.25,76.26,76.22,76.24,72197.0,68.8071,68.8161,68.78,68.7981,72197.0
2022-04-22 12:05:00,76.24,76.26,76.23,76.26,42162.0,68.7981,68.8161,68.7891,68.8161,42162.0
2022-04-22 12:10:00,76.26,76.27,76.22,76.23,47815.0,68.8161,68.8252,68.78,68.7891,47815.0
2022-04-22 12:15:00,76.23,76.24,76.21,76.22,18938.0,68.7891,68.7981,68.771,68.78,18938.0
2022-04-22 12:20:00,76.21,76.24,76.21,76.23,104822.0,68.771,68.7981,68.771,68.7891,104822.0
2022-04-22 12:25:00,76.23,76.25,76.22,76.23,46796.0,68.7891,68.8071,68.78,68.7891,46796.0
2022-04-22 12:30:00,76.23,76.26,76.21,76.22,178229.0,68.7891,68.8161,68.771,68.78,178229.0
2022-04-22 12:35:00,76.23,76.23,76.2,76.2,87896.0,68.7891,68.7891,68.762,68.762,87896.0
2022-04-22 12:40:00,76.2,76.23,76.2,76.23,89955.0,68.762,68.7891,68.762,68.7891,89955.0
2022-04-22 12:45:00,76.23,76.23,76.21,76.21,179434.0,68.7891,68.7891,68.771,68.771,179434.0
2022-04-22 12:50:00,76.21,76.23,76.2,76.21,66570.0,68.771,68.7891,68.762,68.771,66570.0
2022-04-22 12:55:00,76.22,76.24,76.2,76.22,119430.0,68.78,68.7981,68.762,68.78,119430.0
2022-04-22 13:00:00,76.23,76.25,76.23,76.25,57320.0,68.7891,68.8071,68.7891,68.8071,57320.0
2022-04-22 13:05:00,76.25,76.27,76.24,76.26,61288.0,68.8071,68.8252,68.7981,68.8161,61288.0
2022-04-22 13:10:00,76.25,76.26,76.23,76.25,59789.0,68.8071,68.8161,68.7891,68.8071,59789.0
2022-04-22 13:15:00,76.25,76.25,76.23,76.23,123416.0,68.8071,68.8071,68.7891,68.7891,123416.0
2022-04-22 13:20:00,76.24,76.24,76.21,76.22,135817.0,68.7981,68.7981,68.771,68.78,135817.0
2022-04-22 13:25:00,76.22,76.24,76.19,76.23,68496.0,68.78,68.7981,68.753,68.7891,68496.0
2022-04-22 13:30:00,76.22,76.24,76.22,76.23,81630.0,68.78,68.7981,68.78,68.7891,81630.0
2022-04-22 13:35:00,76.23,76.25,76.22,76.25,52911.0,68.7891,68.8071,68.78,68.8071,52911.0
2022-04-22 13:40:00,76.24,76.26,76.23,76.23,76839.0,68.7981,68.8161,68.7891,68.7891,76839.0
2022-04-22 13:45:00,76.23,76.25,76.23,76.23,75364.0,68.7891,68.8071,68.7891,68.7891,75364.0
2022-04-22 13:50:00,76.23,76.25,76.22,76.23,72510.0,68.7891,68.8071,68.78,68.7891,72510.0
2022-04-22 13:55:00,76.23,76.24,76.2,76.21,90234.0,68.7891,68.7981,68.762,68.771,90234.0
2022-04-22 14:00:00,76.2,76.22,76.18,76.21,61363.0,68.762,68.78,68.7439,68.771,61363.0
2022-04-22 14:05:00,76.2,76.21,76.19,76.2,56529.0,68.762,68.771,68.753,68.762,56529.0
2022-04-22 14:10:00,76.2,76.21,76.19,76.2,40793.0,68.762,68.771,68.753,68.762,40793.0
2022-04-22 14:15:00,76.2,76.22,76.19,76.21,137683.0,68.762,68.78,68.753,68.771,137683.0
2022-04-22 14:20:00,76.22,76.23,76.19,76.22,109745.0,68.78,68.7891,68.753,68.78,109745.0
2022-04-22 14:25:00,76.21,76.21,76.2,76.21,43093.0,68.771,68.771,68.762,68.771,43093.0
2022-04-22 14:30:00,76.2,76.21,76.19,76.19,171583.0,68.762,68.771,68.753,68.753,171583.0
2022-04-22 14:35:00,76.19,76.2,76.18,76.2,182655.0,68.753,68.762,68.7439,68.762,182655.0
2022-04-22 14:40:00,76.2,76.22,76.19,76.21,179103.0,68.762,68.78,68.753,68.771,179103.0
2022-04-22 14:45:00,76.2,76.24,76.2,76.24,152449.0,68.762,68.7981,68.762,68.7981,152449.0
2022-04-22 14:50:00,76.25,76.26,76.24,76.25,105801.0,68.8071,68.8161,68.7981,68.8071,105801.0
2022-04-22 14:55:00,76.25,76.26,76.23,76.24,195494.0,68.8071,68.8161,68.7891,68.7981,195494.0
2022-04-22 15:00:00,76.24,76.26,76.23,76.25,105068.0,68.7981,68.8161,68.7891,68.8071,105068.0
2022-04-22 15:05:00,76.24,76.26,76.24,76.26,65770.0,68.7981,68.8161,68.7981,68.8161,65770.0
2022-04-22 15:10:00,76.25,76.27,76.23,76.26,169763.0,68.8071,68.8252,68.7891,68.8161,169763.0
2022-04-22 15:15:00,76.26,76.34,76.26,76.32,155821.0,68.8161,68.8883,68.8161,68.8703,155821.0
2022-04-22 15:20:00,76.33,76.35,76.3,76.3,165289.0,68.8793,68.8974,68.8522,68.8522,165289.0
2022-04-22 15:25:00,76.3,76.32,76.29,76.3,140361.0,68.8522,68.8703,68.8432,68.8522,140361.0
2022-04-22 15:30:00,76.3,76.32,76.29,76.31,129506.0,68.8522,68.8703,68.8432,68.8613,129506.0
2022-04-22 15:35:00,76.31,76.32,76.29,76.31,104061.0,68.8613,68.8703,68.8432,68.8613,104061.0
2022-04-22 15:40:00,76.31,76.33,76.28,76.3,209726.0,68.8613,68.8793,68.8342,68.8522,209726.0
2022-04-22 15:45:00,76.3,76.3,76.25,76.25,110037.0,68.8522,68.8522,68.8071,68.8071,110037.0
2022-04-22 15:50:00,76.25,76.29,76.22,76.27,197053.0,68.8071,68.8432,68.78,68.8252,197053.0
2022-04-22 15:55:00,76.28,76.32,76.26,76.3,242850.0,68.8342,68.8703,68.8161,68.8522,242850.0
2022-04-25 09:30:00,76.67,76.76,76.67,76.75,203936.0,69.1861,69.2673,69.1861,69.2583,203936.0
2022-04-25 09:35:00,76.75,76.79,76.74,76.77,150122.0,69.2583,69.2944,69.2493,69.2764,150122.0
2022-04-25 09:40:00,76.77,76.82,76.76,76.81,50062.0,69.2764,69.3215,69.2673,69.3124,50062.0
2022-04-25 09:45:00,76.81,76.86,76.8,76.84,37578.0,69.3124,69.3576,69.3034,69.3395,37578.0
2022-04-25 09:50:00,76.85,76.86,76.82,76.85,69751.0,69.3485,69.3576,69.3215,69.3485,69751.0
2022-04-25 09:55:00,76.85,76.87,76.84,76.85,49422.0,69.3485,69.3666,69.3395,69.3485,49422.0
2022-04-25 10:00:00,76.85,76.88,76.84,76.87,38340.0,69.3485,69.3756,69.3395,69.3666,38340.0
2022-04-25 10:05:00,76.88,76.89,76.86,76.86,44950.0,69.3756,69.3846,69.3576,69.3576,44950.0
2022-04-25 10:10:00,76.87,76.87,76.82,76.86,97957.0,69.3666,69.3666,69.3215,69.3576,97957.0
2022-04-25 10:15:00,76.86,76.91,76.85,76.87,66811.0,69.3576,69.4027,69.3485,69.3666,66811.0
2022-04-25 10:20:00,76.87,76.88,76.84,76.84,32972.0,69.3666,69.3756,69.3395,69.3395,32972.0
2022-04-25 10:25:00,76.84,76.86,76.79,76.8,40643.0,69.3395,69.3576,69.2944,69.3034,40643.0
2022-04-25 10:30:00,76.81,76.82,76.78,76.78,60367.0,69.3124,69.3215,69.2854,69.2854,60367.0
2022-04-25 10:35:00,76.79,76.81,76.78,76.78,78001.0,69.2944,69.3124,69.2854,69.2854,78001.0
2022-04-25 10:40:00,76.79,76.81,76.76,76.81,154138.0,69.2944,69.3124,69.2673,69.3124,154138.0
2022-04-25 10:45:00,76.81,76.85,76.8,76.84,123220.0,69.3124,69.3485,69.3034,69.3395,123220.0
2022-04-25 10:50:00,76.84,76.87,76.82,76.86,36916.0,69.3395,69.3666,69.3215,69.3576,36916.0
2022-04-25 10:55:00,76.87,76.92,76.86,76.92,72685.0,69.3666,69.4117,69.3576,69.4117,72685.0
2022-04-25 11:00:00,76.92,76.93,76.86,76.87,94609.0,69.4117,69.4207,69.3576,69.3666,94609.0
2022-04-25 11:05:00,76.87,76.9,76.86,76.9,77072.0,69.3666,69.3937,69.3576,69.3937,77072.0
2022-04-25 11:10:00,76.91,76.94,76.9,76.92,47464.0,69.4027,69.4298,69.3937,69.4117,47464.0
2022-04-25 11:15:00,76.92,76.96,76.92,76.95,42711.0,69.4117,69.4478,69.4117,69.4388,42711.0
2022-04-25 11:20:00,76.94,76.96,76.93,76.95,81583.0,69.4298,69.4478,69.4207,69.4388,81583.0
2022-04-25 11:25:00,76.95,76.96,76.93,76.93,63201.0,69.4388,69.4478,69.4207,69.4207,63201.0
2022-04-25 11:30:00,76.94,76.99,76.94,76.98,74056.0,69.4298,69.4749,69.4298,69.4659,74056.0
2022-04-25 11:35:00,76.98,77.01,76.98,77.0,118236.0,69.4659,69.4929,69.4659,69.4839,118236.0
2022-04-25 11:40:00,76.99,77.0,76.97,76.98,91022.0,69.4749,69.4839,69.4568,69.4659,91022.0
2022-04-25 11:45:00,76.97,77.02,76.97,77.0,108803.0,69.4568,69.502,69.4568,69.4839,108803.0
2022-04-25 11:50:00,77.0,77.02,76.99,76.99,64105.0,69.4839,69.502,69.4749,69.4749,64105.0
2022-04-25 11:55:00,77.0,77.0,76.96,76.96,71713.0,69.4839,69.4839,69.4478,69.4478,71713.0
2022-04-25 12:00:00,76.97,77.01,76.96,77.0,40487.0,69.4568,69.4929,69.4478,69.4839,40487.0
2022-04-25 12:05:00,77.01,77.02,76.96,76.97,95031.0,69.4929,69.502,69.4478,69.4568,95031.0
2022-04-25 12:10:00,76.97,76.98,76.96,76.98,55243.0,69.4568,69.4659,69.4478,69.4659,55243.0
2022-04-25 12:15:00,76.98,76.98,76.95,76.96,33001.0,69.4659,69.4659,69.4388,69.4478,33001.0
2022-04-25 12:20:00,76.95,76.98,76.95,76.95,23791.0,69.4388,69.4659,69.4388,69.4388,23791.0
2022-04-25 12:25:00,76.95,76.96,76.92,76.93,81648.0,69.4388,69.4478,69.4117,69.4207,81648.0
2022-04-25 12:30:00,76.93,76.96,76.92,76.94,40165.0,69.4207,69.4478,69.4117,69.4298,40165.0
2022-04-25 12:35:00,76.93,76.94,76.89,76.9,32945.0,69.4207,69.4298,69.3846,69.3937,32945.0
2022-04-25 12:40:00,76.9,76.9,76.88,76.89,18371.0,69.3937,69.3937,69.3756,69.3846,18371.0
2022-04-25 12:45:00,76.89,76.91,76.88,76.89,47171.0,69.3846,69.4027,69.3756,69.3846,47171.0
2022-04-25 12:50:00,76.89,76.9,76.87,76.88,90211.0,69.3846,69.3937,69.3666,69.3756,90211.0
2022-04-25 12:55:00,76.88,76.88,76.85,76.86,46544.0,69.3756,69.3756,69.3485,69.3576,46544.0
2022-04-25 13:00:00,76.85,76.86,76.83,76.84,29140.0,69.3485,69.3576,69.3305,69.3395,29140.0
2022-04-25 13:05:00,76.84,76.85,76.82,76.83,24847.0,69.3395,69.3485,69.3215,69.3305,24847.0
2022-04-25 13:10:00,76.84,76.85,76.79,76.81,74480.0,69.3395,69.3485,69.2944,69.3124,74480.0
2022-04-25 13:15:00,76.8,76.82,76.77,76.79,68724.0,69.3034,69.3215,69.2764,69.2944,68724.0
2022-04-25 13:20:00,76.79,76.81,76.78,76.79,59184.0,69.2944,69.3124,69.2854,69.2944,59184.0
2022-04-25 13:25:00,76.78,76.82,76.78,76.78,83668.0,69.2854,69.3215,69.2854,69.2854,83668.0
2022-04-25 13:30:00,76.78,76.81,76.78,76.8,62708.0,69.2854,69.3124,69.2854,69.3034,62708.0
2022-04-25 13:35:00,76.81,76.83,76.79,76.82,37442.0,69.3124,69.3305,69.2944,69.3215,37442.0
2022-04-25 13:40:00,76.82,76.84,76.81,76.84,33492.0,69.3215,69.3395,69.3124,69.3395,33492.0
2022-04-25 13:45:00,76.84,76.85,76.81,76.81,30978.0,69.3395,69.3485,69.3124,69.3124,30978.0
2022-04-25 13:50:00,76.81,76.84,76.81,76.81,51039.0,69.3124,69.3395,69.3124,69.3124,51039.0
2022-04-25 13:55:00,76.81,76.83,76.78,76.81,49778.0,69.3124,69.3305,69.2854,69.3124,49778.0
2022-04-25 14:00:00,76.8,76.81,76.78,76.8,30840.0,69.3034,69.3124,69.2854,69.3034,30840.0
2022-04-25 14:05:00,76.8,76.81,76.79,76.8,46728.0,69.3034,69.3124,69.2944,69.3034,46728.0
2022-04-25 14:10:00,76.8,76.81,76.79,76.8,105371.0,69.3034,69.3124,69.2944,69.3034,105371.0
2022-04-25 14:15:00,76.81,76.83,76.8,76.8,54691.0,69.3124,69.3305,69.3034,69.3034,54691.0
2022-04-25 14:20:00,76.8,76.82,76.79,76.8,45682.0,69.3034,69.3215,69.2944,69.3034,45682.0
2022-04-25 14:25:00,76.81,76.82,76.79,76.8,45290.0,69.3124,69.3215,69.2944,69.3034,45290.0
2022-04-25 14:30:00,76.8,76.81,76.78,76.78,75805.0,69.3034,69.3124,69.2854,69.2854,75805.0
2022-04-25 14:35:00,76.79,76.81,76.78,76.79,119783.0,69.2944,69.3124,69.2854,69.2944,119783.0
2022-04-25 14:40:00,76.8,76.8,76.77,76.78,50919.0,69.3034,69.3034,69.2764,69.2854,50919.0
2022-04-25 14:45:00,76.78,76.8,76.74,76.75,85306.0,69.2854,69.3034,69.2493,69.2583,85306.0
2022-04-25 14:50:00,76.75,76.79,76.74,76.78,70845.0,69.2583,69.2944,69.2493,69.2854,70845.0
2022-04-25 14:55:00,76.77,76.8,76.75,76.77,46657.0,69.2764,69.3034,69.2583,69.2764,46657.0
2022-04-25 15:00:00,76.77,76.83,76.76,76.83,71433.0,69.2764,69.3305,69.2673,69.3305,71433.0
2022-04-25 15:05:00,76.83,76.85,76.81,76.85,70166.0,69.3305,69.3485,69.3124,69.3485,70166.0
2022-04-25 15:10:00,76.84,76.88,76.83,76.86,534087.0,69.3395,69.3756,69.3305,69.3576,534087.0
2022-04-25 15:15:00,76.86,76.88,76.84,76.84,83688.0,69.3576,69.3756,69.3395,69.3395,83688.0
2022-04-25 15:20:00,76.84,76.86,76.83,76.84,47420.0,69.3395,69.3576,69.3305,69.3395,47420.0
2022-04-25 15:25:00,76.83,76.88,76.83,76.88,121321.0,69.3305,69.3756,69.3305,69.3756,121321.0
2022-04-25 15:30:00,76.88,76.88,76.85,76.87,62566.0,69.3756,69.3756,69.3485,69.3666,62566.0
2022-04-25 15:35:00,76.87,76.87,76.82,76.84,84198.0,69.3666,69.3666,69.3215,69.3395,84198.0
2022-04-25 15:40:00,76.84,76.86,76.83,76.83,69245.0,69.3395,69.3576,69.3305,69.3305,69245.0
2022-04-25 15:45:00,76.83,76.83,76.8,76.81,65351.0,69.3305,69.3305,69.3034,69.3124,65351.0
2022-04-25 15:50:00,76.82,76.85,76.8,76.8,92217.0,69.3215,69.3485,69.3034,69.3034,92217.0
2022-04-25 15:55:00,76.81,76.83,76.79,76.8,162962.0,69.3124,69.3305,69.2944,69.3034,162962.0
2022-04-26 09:30:00,77.12,77.16,77.11,77.12,443236.0,69.5922,69.6283,69.5832,69.5922,443236.0
2022-04-26 09:35:00,77.12,77.13,77.1,77.11,45196.0,69.5922,69.6012,69.5741,69.5832,45196.0
2022-04-26 09:40:00,77.11,77.15,77.11,77.12,125154.0,69.5832,69.6193,69.5832,69.5922,125154.0
2022-04-26 09:45:00,77.12,77.12,77.08,77.09,65614.0,69.5922,69.5922,69.5561,69.5651,65614.0
2022-04-26 09:50:00,77.1,77.13,77.1,77.1,76516.0,69.5741,69.6012,69.5741,69.5741,76516.0
2022-04-26 09:55:00,77.1,77.11,77.08,77.08,46846.0,69.5741,69.5832,69.5561,69.5561,46846.0
2022-04-26 10:00:00,77.07,77.08,77.01,77.01,131373.0,69.5471,69.5561,69.4929,69.4929,131373.0
2022-04-26 10:05:00,77.02,77.04,76.98,77.02,147085.0,69.502,69.52,69.4659,69.502,147085.0
2022-04-26 10:10:00,77.01,77.04,77.0,77.03,49815.0,69.4929,69.52,69.4839,69.511,49815.0
2022-04-26 10:15:00,77.04,77.08,77.03,77.07,113158.0,69.52,69.5561,69.511,69.5471,113158.0
2022-04-26 10:20:00,77.06,77.09,77.06,77.09,49627.0,69.538,69.5651,69.538,69.5651,49627.0
2022-04-26 10:25:00,77.08,77.09,77.05,77.06,66020.0,69.5561,69.5651,69.529,69.538,66020.0
2022-04-26 10:30:00,77.05,77.09,77.03,77.08,51097.0,69.529,69.5651,69.511,69.5561,51097.0
2022-04-26 10:35:00,77.08,77.12,77.07,77.11,59591.0,69.5561,69.5922,69.5471,69.5832,59591.0
2022-04-26 10:40:00,77.11,77.16,77.11,77.14,78271.0,69.5832,69.6283,69.5832,69.6102,78271.0
2022-04-26 10:45:00,77.14,77.16,77.1,77.11,190843.0,69.6102,69.6283,69.5741,69.5832,190843.0
2022-04-26 10:50:00,77.11,77.13,77.08,77.12,56870.0,69.5832,69.6012,69.5561,69.5922,56870.0
2022-04-26 10:55:00,77.12,77.13,77.09,77.11,72589.0,69.5922,69.6012,69.5651,69.5832,72589.0
2022-04-26 11:00:00,77.11,77.14,77.08,77.14,76778.0,69.5832,69.6102,69.5561,69.6102,76778.0
2022-04-26 11:05:00,77.13,77.16,77.13,77.15,21325.0,69.6012,69.6283,69.6012,69.6193,21325.0
2022-04-26 11:10:00,77.14,77.15,77.09,77.09,31283.0,69.6102,69.6193,69.5651,69.5651,31283.0
2022-04-26 11:15:00,77.09,77.12,77.08,77.08,29379.0,69.5651,69.5922,69.5561,69.5561,29379.0
2022-04-26 11:20:00,77.09,77.1,77.06,77.06,66179.0,69.5651,69.5741,69.538,69.538,66179.0
2022-04-26 11:25:00,77.07,77.08,77.04,77.07,102278.0,69.5471,69.5561,69.52,69.5471,102278.0
2022-04-26 11:30:00,77.08,77.09,77.05,77.06,65907.0,69.5561,69.5651,69.529,69.538,65907.0
2022-04-26 11:35:00,77.05,77.1,77.05,77.09,51315.0,69.529,69.5741,69.529,69.5651,51315.0
2022-04-26 11:40:00,77.08,77.09,77.07,77.08,82104.0,69.5561,69.5651,69.5471,69.5561,82104.0
2022-04-26 11:45:00,77.09,77.1,77.06,77.07,97402.0,69.5651,69.5741,69.538,69.5471,97402.0
2022-04-26 11:50:00,77.07,77.1,77.06,77.08,70575.0,69.5471,69.5741,69.538,69.5561,70575.0
2022-04-26 11:55:00,77.08,77.08,77.04,77.06,71300.0,69.5561,69.5561,69.52,69.538,71300.0
2022-04-26 12:00:00,77.06,77.06,77.02,77.03,61101.0,69.538,69.538,69.502,69.511,61101.0
2022-04-26 12:05:00,77.03,77.04,77.01,77.02,176815.0,69.511,69.52,69.4929,69.502,176815.0
2022-04-26 12:10:00,77.02,77.02,76.98,76.99,439791.0,69.502,69.502,69.4659,69.4749,439791.0
2022-04-26 12:15:00,76.98,77.01,76.98,76.98,59457.0,69.4659,69.4929,69.4659,69.4659,59457.0
2022-04-26 12:20:00,76.99,76.99,76.97,76.98,103204.0,69.4749,69.4749,69.4568,69.4659,103204.0
2022-04-26 12:25:00,76.97,76.99,76.96,76.98,95663.0,69.4568,69.4749,69.4478,69.4659,95663.0
2022-04-26 12:30:00,76.98,77.0,76.97,76.98,47832.0,69.4659,69.4839,69.4568,69.4659,47832.0
2022-04-26 12:35:00,76.97,76.99,76.97,76.98,32879.0,69.4568,69.4749,69.4568,69.4659,32879.0
2022-04-26 12:40:00,76.98,76.99,76.97,76.99,77475.0,69.4659,69.4749,69.4568,69.4749,77475.0
2022-04-26 12:45:00,76.98,77.0,76.98,76.99,85283.0,69.4659,69.4839,69.4659,69.4749,85283.0
2022-04-26 12:50:00,77.0,77.0,76.97,76.97,149580.0,69.4839,69.4839,69.4568,69.4568,149580.0
2022-04-26 12:55:00,76.98,76.98,76.96,76.97,43748.0,69.4659,69.4659,69.4478,69.4568,43748.0
2022-04-26 13:00:00,76.97,77.02,76.97,77.01,222035.0,69.4568,69.502,69.4568,69.4929,222035.0
2022-04-26 13:05:00,77.01,77.01,76.96,76.98,69947.0,69.4929,69.4929,69.4478,69.4659,69947.0
2022-04-26 13:10:00,76.98,77.03,76.97,77.02,59787.0,69.4659,69.511,69.4568,69.502,59787.0
2022-04-26 13:15:00,77.02,77.03,77.0,77.0,48952.0,69.502,69.511,69.4839,69.4839,48952.0
2022-04-26 13:20:00,77.01,77.02,76.97,77.02,58720.0,69.4929,69.502,69.4568,69.502,58720.0
2022-04-26 13:25:00,77.02,77.02,77.0,77.02,50651.0,69.502,69.502,69.4839,69.502,50651.0
2022-04-26 13:30:00,77.02,77.02,76.99,77.01,40135.0,69.502,69.502,69.4749,69.4929,40135.0
2022-04-26 13:35:00,77.02,77.03,77.01,77.02,35862.0,69.502,69.511,69.4929,69.502,35862.0
2022-04-26 13:40:00,77.02,77.02,76.99,77.0,29489.0,69.502,69.502,69.4749,69.4839,29489.0
2022-04-26 13:45:00,76.99,77.01,76.96,76.99,96511.0,69.4749,69.4929,69.4478,69.4749,96511.0
2022-04-26 13:50:00,76.98,77.01,76.97,76.99,44269.0,69.4659,69.4929,69.4568,69.4749,44269.0
2022-04-26 13:55:00,76.99,77.01,76.98,77.01,77677.0,69.4749,69.4929,69.4659,69.4929,77677.0
2022-04-26 14:00:00,77.01,77.03,77.0,77.02,82102.0,69.4929,69.511,69.4839,69.502,82102.0
2022-04-26 14:05:00,77.02,77.03,77.01,77.02,45015.0,69.502,69.511,69.4929,69.502,45015.0
2022-04-26 14:10:00,77.03,77.04,77.01,77.01,96098.0,69.511,69.52,69.4929,69.4929,96098.0
2022-04-26 14:15:00,77.01,77.02,76.97,76.99,114202.0,69.4929,69.502,69.4568,69.4749,114202.0
2022-04-26 14:20:00,76.99,77.0,76.97,76.98,198137.0,69.4749,69.4839,69.4568,69.4659,198137.0
2022-04-26 14:25:00,76.98,76.99,76.96,76.98,99246.0,69.4659,69.4749,69.4478,69.4659,99246.0
2022-04-26 14:30:00,76.98,76.98,76.93,76.97,44008.0,69.4659,69.4659,69.4207,69.4568,44008.0
2022-04-26 14:35:00,76.97,76.98,76.91,76.92,46297.0,69.4568,69.4659,69.4027,69.4117,46297.0
2022-04-26 14:40:00,76.92,76.95,76.9,76.94,50157.0,69.4117,69.4388,69.3937,69.4298,50157.0
2022-04-26 14:45:00,76.94,76.95,76.92,76.92,284971.0,69.4298,69.4388,69.4117,69.4117,284971.0
2022-04-26 14:50:00,76.92,76.96,76.91,76.94,118176.0,69.4117,69.4478,69.4027,69.4298,118176.0
2022-04-26 14:55:00,76.95,76.96,76.92,76.93,153030.0,69.4388,69.4478,69.4117,69.4207,153030.0
2022-04-26 15:00:00,76.93,76.96,76.92,76.93,78449.0,69.4207,69.4478,69.4117,69.4207,78449.0
2022-04-26 15:05:00,76.93,76.94,76.92,76.93,91582.0,69.4207,69.4298,69.4117,69.4207,91582.0
2022-04-26 15:10:00,76.92,76.95,76.91,76.95,99544.0,69.4117,69.4388,69.4027,69.4388,99544.0
2022-04-26 15:15:00,76.94,76.95,76.92,76.93,71654.0,69.4298,69.4388,69.4117,69.4207,71654.0
2022-04-26 15:20:00,76.94,76.97,76.93,76.97,94681.0,69.4298,69.4568,69.4207,69.4568,94681.0
2022-04-26 15:25:00,76.97,76.98,76.95,76.98,114053.0,69.4568,69.4659,69.4388,69.4659,114053.0
2022-04-26 15:30:00,76.98,77.01,76.97,77.01,94329.0,69.4659,69.4929,69.4568,69.4929,94329.0
2022-04-26 15:35:00,77.01,77.02,76.99,77.0,60970.0,69.4929,69.502,69.4749,69.4839,60970.0
2022-04-26 15:40:00,77.0,77.06,76.99,77.06,126362.0,69.4839,69.538,69.4749,69.538,126362.0
2022-04-26 15:45:00,77.05,77.08,77.05,77.07,49722.0,69.529,69.5561,69.529,69.5471,49722.0
2022-04-26 15:50:00,77.07,77.07,77.0,77.01,108280.0,69.5471,69.5471,69.4839,69.4929,108280.0
2022-04-26 15:55:00,77.02,77.05,76.98,77.0,685373.0,69.502,69.529,69.4659,69.4839,685373.0
2022-04-27 09:30:00,76.99,77.03,76.95,77.03,207429.0,69.4749,69.511,69.4388,69.511,207429.0
2022-04-27 09:35:00,77.03,77.07,77.02,77.03,62628.0,69.511,69.5471,69.502,69.511,62628.0
2022-04-27 09:40:00,77.04,77.05,76.95,76.97,84488.0,69.52,69.529,69.4388,69.4568,84488.0
2022-04-27 09:45:00,76.96,76.96,76.88,76.92,115025.0,69.4478,69.4478,69.3756,69.4117,115025.0
2022-04-27 09:50:00,76.91,77.0,76.91,76.96,75512.0,69.4027,69.4839,69.4027,69.4478,75512.0
2022-04-27 09:55:00,76.95,76.99,76.93,76.96,82304.0,69.4388,69.4749,69.4207,69.4478,82304.0
2022-04-27 10:00:00,76.98,76.98,76.94,76.97,35768.0,69.4659,69.4659,69.4298,69.4568,35768.0
2022-04-27 10:05:00,76.95,76.97,76.92,76.93,48324.0,69.4388,69.4568,69.4117,69.4207,48324.0
2022-04-27 10:10:00,76.94,77.01,76.93,77.0,73388.0,69.4298,69.4929,69.4207,69.4839,73388.0
2022-04-27 10:15:00,76.98,77.02,76.97,76.98,68009.0,69.4659,69.502,69.4568,69.4659,68009.0
2022-04-27 10:20:00,76.98,76.99,76.93,76.94,65646.0,69.4659,69.4749,69.4207,69.4298,65646.0
2022-04-27 10:25:00,76.94,76.95,76.92,76.95,24264.0,69.4298,69.4388,69.4117,69.4388,24264.0
2022-04-27 10:30:00,76.94,76.99,76.93,76.96,40064.0,69.4298,69.4749,69.4207,69.4478,40064.0
2022-04-27 10:35:00,76.96,76.97,76.91,76.92,89266.0,69.4478,69.4568,69.4027,69.4117,89266.0
2022-04-27 10:40:00,76.92,76.93,76.85,76.85,70678.0,69.4117,69.4207,69.3485,69.3485,70678.0
2022-04-27 10:45:00,76.86,76.88,76.85,76.86,60204.0,69.3576,69.3756,69.3485,69.3576,60204.0
2022-04-27 10:50:00,76.86,76.87,76.82,76.84,131686.0,69.3576,69.3666,69.3215,69.3395,131686.0
2022-04-27 10:55:00,76.84,76.86,76.83,76.85,94338.0,69.3395,69.3576,69.3305,69.3485,94338.0
2022-04-27 11:00:00,76.84,76.86,76.82,76.83,98406.0,69.3395,69.3576,69.3215,69.3305,98406.0
2022-04-27 11:05:00,76.83,76.84,76.75,76.77,68591.0,69.3305,69.3395,69.2583,69.2764,68591.0
2022-04-27 11:10:00,76.77,76.82,76.77,76.81,72555.0,69.2764,69.3215,69.2764,69.3124,72555.0
2022-04-27 11:15:00,76.81,76.82,76.73,76.75,389452.0,69.3124,69.3215,69.2403,69.2583,389452.0
2022-04-27 11:20:00,76.74,76.77,76.74,76.75,89826.0,69.2493,69.2764,69.2493,69.2583,89826.0
2022-04-27 11:25:00,76.76,76.78,76.74,76.74,267363.0,69.2673,69.2854,69.2493,69.2493,267363.0
2022-04-27 11:30:00,76.74,76.75,76.71,76.73,89863.0,69.2493,69.2583,69.2222,69.2403,89863.0
2022-04-27 11:35:00,76.73,76.76,76.7,76.75,70067.0,69.2403,69.2673,69.2132,69.2583,70067.0
2022-04-27 11:40:00,76.75,76.79,76.75,76.77,198613.0,69.2583,69.2944,69.2583,69.2764,198613.0
2022-04-27 11:45:00,76.77,76.82,76.77,76.81,123403.0,69.2764,69.3215,69.2764,69.3124,123403.0
2022-04-27 11:50:00,76.81,76.83,76.81,76.82,78267.0,69.3124,69.3305,69.3124,69.3215,78267.0
2022-04-27 11:55:00,76.81,76.82,76.79,76.79,45634.0,69.3124,69.3215,69.2944,69.2944,45634.0
2022-04-27 12:00:00,76.79,76.8,76.77,76.78,64094.0,69.2944,69.3034,69.2764,69.2854,64094.0
2022-04-27 12:05:00,76.78,76.8,76.77,76.8,142983.0,69.2854,69.3034,69.2764,69.3034,142983.0
2022-04-27 12:10:00,76.79,76.8,76.78,76.8,126058.0,69.2944,69.3034,69.2854,69.3034,126058.0
2022-04-27 12:15:00,76.8,76.85,76.79,76.84,83950.0,69.3034,69.3485,69.2944,69.3395,83950.0
2022-04-27 12:20:00,76.84,76.85,76.82,76.83,84702.0,69.3395,69.3485,69.3215,69.3305,84702.0
2022-04-27 12:25:00,76.84,76.85,76.81,76.83,99908.0,69.3395,69.3485,69.3124,69.3305,99908.0
2022-04-27 12:30:00,76.83,76.85,76.79,76.84,57723.0,69.3305,69.3485,69.2944,69.3395,57723.0
2022-04-27 12:35:00,76.84,76.85,76.8,76.81,87436.0,69.3395,69.3485,69.3034,69.3124,87436.0
2022-04-27 12:40:00,76.81,76.85,76.81,76.84,60927.0,69.3124,69.3485,69.3124,69.3395,60927.0
2022-04-27 12:45:00,76.84,76.85,76.8,76.83,57552.0,69.3395,69.3485,69.3034,69.3305,57552.0
2022-04-27 12:50:00,76.83,76.83,76.81,76.81,29772.0,69.3305,69.3305,69.3124,69.3124,29772.0
2022-04-27 12:55:00,76.82,76.84,76.81,76.81,55287.0,69.3215,69.3395,69.3124,69.3124,55287.0
2022-04-27 13:00:00,76.82,76.84,76.76,76.76,181237.0,69.3215,69.3395,69.2673,69.2673,181237.0
2022-04-27 13:05:00,76.77,76.79,76.76,76.79,40001.0,69.2764,69.2944,69.2673,69.2944,40001.0
2022-04-27 13:10:00,76.8,76.82,76.79,76.8,26274.0,69.3034,69.3215,69.2944,69.3034,26274.0
2022-04-27 13:15:00,76.79,76.8,76.77,76.79,45884.0,69.2944,69.3034,69.2764,69.2944,45884.0
2022-04-27 13:20:00,76.8,76.84,76.8,76.82,42208.0,69.3034,69.3395,69.3034,69.3215,42208.0
2022-04-27 13:25:00,76.81,76.84,76.79,76.81,85675.0,69.3124,69.3395,69.2944,69.3124,85675.0
2022-04-27 13:30:00,76.8,76.83,76.8,76.83,66091.0,69.3034,69.3305,69.3034,69.3305,66091.0
2022-04-27 13:35:00,76.82,76.86,76.81,76.85,52524.0,69.3215,69.3576,69.3124,69.3485,52524.0
2022-04-27 13:40:00,76.86,76.86,76.84,76.85,75199.0,69.3576,69.3576,69.3395,69.3485,75199.0
2022-04-27 13:45:00,76.86,76.86,76.82,76.83,31505.0,69.3576,69.3576,69.3215,69.3305,31505.0
2022-04-27 13:50:00,76.84,76.84,76.82,76.83,20902.0,69.3395,69.3395,69.3215,69.3305,20902.0
2022-04-27 13:55:00,76.84,76.86,76.83,76.86,79079.0,69.3395,69.3576,69.3305,69.3576,79079.0
2022-04-27 14:00:00,76.85,76.86,76.84,76.85,48103.0,69.3485,69.3576,69.3395,69.3485,48103.0
2022-04-27 14:05:00,76.86,76.87,76.83,76.84,59263.0,69.3576,69.3666,69.3305,69.3395,59263.0
2022-04-27 14:10:00,76.84,76.85,76.81,76.82,88364.0,69.3395,69.3485,69.3124,69.3215,88364.0
2022-04-27 14:15:00,76.83,76.83,76.79,76.8,65876.0,69.3305,69.3305,69.2944,69.3034,65876.0
2022-04-27 14:20:00,76.81,76.82,76.79,76.79,554200.0,69.3124,69.3215,69.2944,69.2944,554200.0
2022-04-27 14:25:00,76.8,76.8,76.77,76.78,163266.0,69.3034,69.3034,69.2764,69.2854,163266.0
2022-04-27 14:30:00,76.78,76.81,76.77,76.8,130283.0,69.2854,69.3124,69.2764,69.3034,130283.0
2022-04-27 14:35:00,76.8,76.8,76.77,76.78,64937.0,69.3034,69.3034,69.2764,69.2854,64937.0
2022-04-27 14:40:00,76.79,76.81,76.76,76.81,148520.0,69.2944,69.3124,69.2673,69.3124,148520.0
2022-04-27 14:45:00,76.81,76.81,76.78,76.78,74394.0,69.3124,69.3124,69.2854,69.2854,74394.0
2022-04-27 14:50:00,76.78,76.79,76.75,76.76,112583.0,69.2854,69.2944,69.2583,69.2673,112583.0
2022-04-27 14:55:00,76.77,76.78,76.72,76.73,812972.0,69.2764,69.2854,69.2312,69.2403,812972.0
2022-04-27 15:00:00,76.73,76.74,76.68,76.69,116850.0,69.2403,69.2493,69.1951,69.2042,116850.0
2022-04-27 15:05:00,76.69,76.72,76.68,76.69,77276.0,69.2042,69.2312,69.1951,69.2042,77276.0
2022-04-27 15:10:00,76.7,76.7,76.67,76.69,127288.0,69.2132,69.2132,69.1861,69.2042,127288.0
2022-04-27 15:15:00,76.69,76.71,76.68,76.69,227216.0,69.2042,69.2222,69.1951,69.2042,227216.0
2022-04-27 15:20:00,76.68,76.71,76.68,76.69,204209.0,69.1951,69.2222,69.1951,69.2042,204209.0
2022-04-27 15:25:00,76.7,76.73,76.69,76.72,167581.0,69.2132,69.2403,69.2042,69.2312,167581.0
2022-04-27 15:30:00,76.72,76.72,76.68,76.7,160975.0,69.2312,69.2312,69.1951,69.2132,160975.0
2022-04-27 15:35:00,76.7,76.71,76.66,76.67,240955.0,69.2132,69.2222,69.1771,69.1861,240955.0
2022-04-27 15:40:00,76.67,76.7,76.66,76.7,243023.0,69.1861,69.2132,69.1771,69.2132,243023.0
2022-04-27 15:45:00,76.69,76.72,76.69,76.72,160109.0,69.2042,69.2312,69.2042,69.2312,160109.0
2022-04-27 15:50:00,76.72,76.72,76.67,76.67,185038.0,69.2312,69.2312,69.1861,69.1861,185038.0
2022-04-27 15:55:00,76.67,76.72,76.67,76.69,410577.0,69.1861,69.2312,69.1861,69.2042,410577.0
2022-04-28 09:30:00,76.54,76.63,76.54,76.62,195177.0,69.0688,69.15,69.0688,69.141,195177.0
2022-04-28 09:35:00,76.62,76.68,76.61,76.67,88410.0,69.141,69.1951,69.132,69.1861,88410.0
2022-04-28 09:40:00,76.66,76.66,76.6,76.61,54511.0,69.1771,69.1771,69.1229,69.132,54511.0
2022-04-28 09:45:00,76.62,76.63,76.57,76.62,35184.0,69.141,69.15,69.0959,69.141,35184.0
2022-04-28 09:50:00,76.62,76.66,76.59,76.6,64662.0,69.141,69.1771,69.1139,69.1229,64662.0
2022-04-28 09:55:00,76.59,76.59,76.53,76.54,93028.0,69.1139,69.1139,69.0598,69.0688,93028.0
2022-04-28 10:00:00,76.54,76.61,76.53,76.57,71601.0,69.0688,69.132,69.0598,69.0959,71601.0
2022-04-28 10:05:00,76.57,76.6,76.53,76.53,369786.0,69.0959,69.1229,69.0598,69.0598,369786.0
2022-04-28 10:10:00,76.53,76.54,76.48,76.5,97569.0,69.0598,69.0688,69.0147,69.0327,97569.0
2022-04-28 10:15:00,76.49,76.56,76.48,76.56,140042.0,69.0237,69.0869,69.0147,69.0869,140042.0
2022-04-28 10:20:00,76.56,76.59,76.55,76.56,123021.0,69.0869,69.1139,69.0778,69.0869,123021.0
2022-04-28 10:25:00,76.56,76.6,76.55,76.59,68764.0,69.0869,69.1229,69.0778,69.1139,68764.0
2022-04-28 10:30:00,76.59,76.61,76.56,76.61,78586.0,69.1139,69.132,69.0869,69.132,78586.0
2022-04-28 10:35:00,76.61,76.61,76.56,76.59,59918.0,69.132,69.132,69.0869,69.1139,59918.0
2022-04-28 10:40:00,76.59,76.64,76.57,76.57,78656.0,69.1139,69.159,69.0959,69.0959,78656.0
2022-04-28 10:45:00,76.58,76.58,76.54,76.54,78483.0,69.1049,69.1049,69.0688,69.0688,78483.0
2022-04-28 10:50:00,76.54,76.56,76.52,76.56,167099.0,69.0688,69.0869,69.0508,69.0869,167099.0
2022-04-28 10:55:00,76.56,76.57,76.52,76.53,194347.0,69.0869,69.0959,69.0508,69.0598,194347.0
2022-04-28 11:00:00,76.53,76.54,76.51,76.52,124183.0,69.0598,69.0688,69.0417,69.0508,124183.0
2022-04-28 11:05:00,76.52,76.56,76.51,76.55,93299.0,69.0508,69.0869,69.0417,69.0778,93299.0
2022-04-28 11:10:00,76.55,76.56,76.51,76.53,69615.0,69.0778,69.0869,69.0417,69.0598,69615.0
2022-04-28 11:15:00,76.53,76.54,76.49,76.51,84473.0,69.0598,69.0688,69.0237,69.0417,84473.0
2022-04-28 11:20:00,76.51,76.53,76.5,76.51,44483.0,69.0417,69.0598,69.0327,69.0417,44483.0
2022-04-28 11:25:00,76.5,76.53,76.5,76.53,58245.0,69.0327,69.0598,69.0327,69.0598,58245.0
2022-04-28 11:30:00,76.53,76.56,76.53,76.55,35408.0,69.0598,69.0869,69.0598,69.0778,35408.0
2022-04-28 11:35:00,76.55,76.55,76.52,76.55,65477.0,69.0778,69.0778,69.0508,69.0778,65477.0
2022-04-28 11:40:00,76.55,76.56,76.53,76.56,69181.0,69.0778,69.0869,69.0598,69.0869,69181.0
2022-04-28 11:45:00,76.56,76.56,76.53,76.53,75361.0,69.0869,69.0869,69.0598,69.0598,75361.0
2022-04-28 11:50:00,76.53,76.54,76.48,76.51,47254.0,69.0598,69.0688,69.0147,69.0417,47254.0
2022-04-28 11:55:00,76.51,76.52,76.49,76.49,101764.0,69.0417,69.0508,69.0237,69.0237,101764.0
2022-04-28 12:00:00,76.5,76.52,76.49,76.51,78252.0,69.0327,69.0508,69.0237,69.0417,78252.0
2022-04-28 12:05:00,76.5,76.53,76.5,76.52,42847.0,69.0327,69.0598,69.0327,69.0508,42847.0
2022-04-28 12:10:00,76.52,76.53,76.5,76.51,57891.0,69.0508,69.0598,69.0327,69.0417,57891.0
2022-04-28 12:15:00,76.51,76.52,76.44,76.46,86813.0,69.0417,69.0508,68.9786,68.9966,86813.0
2022-04-28 12:20:00,76.46,76.47,76.43,76.45,125207.0,68.9966,69.0056,68.9695,68.9876,125207.0
2022-04-28 12:25:00,76.46,76.49,76.45,76.48,103901.0,68.9966,69.0237,68.9876,69.0147,103901.0
2022-04-28 12:30:00,76.49,76.53,76.48,76.53,48178.0,69.0237,69.0598,69.0147,69.0598,48178.0
2022-04-28 12:35:00,76.52,76.56,76.52,76.55,77823.0,69.0508,69.0869,69.0508,69.0778,77823.0
2022-04-28 12:40:00,76.56,76.57,76.54,76.57,113623.0,69.0869,69.0959,69.0688,69.0959,113623.0
2022-04-28 12:45:00,76.56,76.59,76.56,76.57,103911.0,69.0869,69.1139,69.0869,69.0959,103911.0
2022-04-28 12:50:00,76.56,76.57,76.55,76.55,99583.0,69.0869,69.0959,69.0778,69.0778,99583.0
2022-04-28 12:55:00,76.56,76.58,76.55,76.58,103727.0,69.0869,69.1049,69.0778,69.1049,103727.0
2022-04-28 13:00:00,76.58,76.6,76.48,76.57,460422.0,69.1049,69.1229,69.0147,69.0959,460422.0
2022-04-28 13:05:00,76.58,76.59,76.56,76.57,70139.0,69.1049,69.1139,69.0869,69.0959,70139.0
2022-04-28 13:10:00,76.56,76.57,76.52,76.57,52401.0,69.0869,69.0959,69.0508,69.0959,52401.0
2022-04-28 13:15:00,76.56,76.59,76.55,76.59,36000.0,69.0869,69.1139,69.0778,69.1139,36000.0
2022-04-28 13:20:00,76.58,76.59,76.56,76.58,70125.0,69.1049,69.1139,69.0869,69.1049,70125.0
2022-04-28 13:25:00,76.57,76.61,76.57,76.61,180499.0,69.0959,69.132,69.0959,69.132,180499.0
2022-04-28 13:30:00,76.61,76.62,76.59,76.62,135915.0,69.132,69.141,69.1139,69.141,135915.0
2022-04-28 13:35:00,76.63,76.65,76.62,76.63,32006.0,69.15,69.1681,69.141,69.15,32006.0
2022-04-28 13:40:00,76.63,76.64,76.56,76.59,103110.0,69.15,69.159,69.0869,69.1139,103110.0
2022-04-28 13:45:00,76.6,76.61,76.59,76.6,48806.0,69.1229,69.132,69.1139,69.1229,48806.0
2022-04-28 13:50:00,76.61,76.63,76.6,76.63,34701.0,69.132,69.15,69.1229,69.15,34701.0
2022-04-28 13:55:00,76.62,76.64,76.61,76.63,55547.0,69.141,69.159,69.132,69.15,55547.0
2022-04-28 14:00:00,76.62,76.63,76.6,76.62,51339.0,69.141,69.15,69.1229,69.141,51339.0
2022-04-28 14:05:00,76.62,76.62,76.58,76.62,129177.0,69.141,69.141,69.1049,69.141,129177.0
2022-04-28 14:10:00,76.62,76.62,76.6,76.61,25322.0,69.141,69.141,69.1229,69.132,25322.0
2022-04-28 14:15:00,76.61,76.62,76.6,76.61,74180.0,69.132,69.141,69.1229,69.132,74180.0
2022-04-28 14:20:00,76.61,76.62,76.6,76.62,73098.0,69.132,69.141,69.1229,69.141,73098.0
2022-04-28 14:25:00,76.62,76.62,76.6,76.62,90153.0,69.141,69.141,69.1229,69.141,90153.0
2022-04-28 14:30:00,76.62,76.62,76.59,76.59,76791.0,69.141,69.141,69.1139,69.1139,76791.0
2022-04-28 14:35:00,76.59,76.6,76.55,76.56,62335.0,69.1139,69.1229,69.0778,69.0869,62335.0
2022-04-28 14:40:00,76.56,76.58,76.55,76.56,48472.0,69.0869,69.1049,69.0778,69.0869,48472.0
2022-04-28 14:45:00,76.56,76.58,76.55,76.56,177143.0,69.0869,69.1049,69.0778,69.0869,177143.0
2022-04-28 14:50:00,76.57,76.59,76.55,76.57,92640.0,69.0959,69.1139,69.0778,69.0959,92640.0
2022-04-28 14:55:00,76.58,76.59,76.54,76.59,100163.0,69.1049,69.1139,69.0688,69.1139,100163.0
2022-04-28 15:00:00,76.58,76.64,76.58,76.64,92622.0,69.1049,69.159,69.1049,69.159,92622.0
2022-04-28 15:05:00,76.64,76.65,76.63,76.64,38647.0,69.159,69.1681,69.15,69.159,38647.0
2022-04-28 15:10:00,76.65,76.66,76.63,76.65,60616.0,69.1681,69.1771,69.15,69.1681,60616.0
2022-04-28 15:15:00,76.64,76.65,76.63,76.64,52831.0,69.159,69.1681,69.15,69.159,52831.0
2022-04-28 15:20:00,76.65,76.66,76.64,76.65,56437.0,69.1681,69.1771,69.159,69.1681,56437.0
2022-04-28 15:25:00,76.65,76.66,76.64,76.66,51059.0,69.1681,69.1771,69.159,69.1771,51059.0
2022-04-28 15:30:00,76.66,76.66,76.63,76.64,172685.0,69.1771,69.1771,69.15,69.159,172685.0
2022-04-28 15:35:00,76.65,76.65,76.63,76.63,72329.0,69.1681,69.1681,69.15,69.15,72329.0
2022-04-28 15:40:00,76.63,76.64,76.61,76.64,124630.0,69.15,69.159,69.132,69.159,124630.0
2022-04-28 15:45:00,76.64,76.65,76.63,76.63,68806.0,69.159,69.1681,69.15,69.15,68806.0
2022-04-28 15:50:00,76.64,76.66,76.63,76.65,90981.0,69.159,69.1771,69.15,69.1681,90981.0
2022-04-28 15:55:00,76.66,76.71,76.64,76.7,288070.0,69.1771,69.2222,69.159,69.2132,288070.0
2022-04-29 09:30:00,76.28,76.28,76.17,76.21,171517.0,68.8342,68.8342,68.7349,68.771,171517.0
2022-04-29 09:35:00,76.21,76.25,76.18,76.23,72158.0,68.771,68.8071,68.7439,68.7891,72158.0
2022-04-29 09:40:00,76.23,76.3,76.23,76.29,62906.0,68.7891,68.8522,68.7891,68.8432,62906.0
2022-04-29 09:45:00,76.3,76.4,76.29,76.39,59013.0,68.8522,68.9425,68.8432,68.9334,59013.0
2022-04-29 09:50:00,76.39,76.48,76.39,76.46,63291.0,68.9334,69.0147,68.9334,68.9966,63291.0
2022-04-29 09:55:00,76.47,76.52,76.46,76.47,75166.0,69.0056,69.0508,68.9966,69.0056,75166.0
2022-04-29 10:00:00,76.48,76.52,76.48,76.51,76295.0,69.0147,69.0508,69.0147,69.0417,76295.0
2022-04-29 10:05:00,76.51,76.52,76.4,76.42,124078.0,69.0417,69.0508,68.9425,68.9605,124078.0
2022-04-29 10:10:00,76.43,76.45,76.42,76.43,66522.0,68.9695,68.9876,68.9605,68.9695,66522.0
2022-04-29 10:15:00,76.44,76.47,76.4,76.4,97310.0,68.9786,69.0056,68.9425,68.9425,97310.0
2022-04-29 10:20:00,76.4,76.46,76.38,76.46,74575.0,68.9425,68.9966,68.9244,68.9966,74575.0
2022-04-29 10:25:00,76.46,76.47,76.37,76.4,206715.0,68.9966,69.0056,68.9154,68.9425,206715.0
2022-04-29 10:30:00,76.4,76.42,76.37,76.41,95459.0,68.9425,68.9605,68.9154,68.9515,95459.0
2022-04-29 10:35:00,76.39,76.41,76.38,76.41,144682.0,68.9334,68.9515,68.9244,68.9515,144682.0
2022-04-29 10:40:00,76.42,76.44,76.36,76.37,72851.0,68.9605,68.9786,68.9064,68.9154,72851.0
2022-04-29 10:45:00,76.37,76.44,76.36,76.44,29487.0,68.9154,68.9786,68.9064,68.9786,29487.0
2022-04-29 10:50:00,76.44,76.47,76.43,76.47,27376.0,68.9786,69.0056,68.9695,69.0056,27376.0
2022-04-29 10:55:00,76.48,76.49,76.43,76.43,36438.0,69.0147,69.0237,68.9695,68.9695,36438.0
2022-04-29 11:00:00,76.44,76.45,76.38,76.38,74220.0,68.9786,68.9876,68.9244,68.9244,74220.0
2022-04-29 11:05:00,76.39,76.39,76.33,76.37,87034.0,68.9334,68.9334,68.8793,68.9154,87034.0
2022-04-29 11:10:00,76.35,76.36,76.29,76.31,42122.0,68.8974,68.9064,68.8432,68.8613,42122.0
2022-04-29 11:15:00,76.32,76.32,76.26,76.29,72170.0,68.8703,68.8703,68.8161,68.8432,72170.0
2022-04-29 11:20:00,76.28,76.3,76.26,76.28,168295.0,68.8342,68.8522,68.8161,68.8342,168295.0
2022-04-29 11:25:00,76.28,76.33,76.27,76.33,31893.0,68.8342,68.8793,68.8252,68.8793,31893.0
2022-04-29 11:30:00,76.33,76.36,76.32,76.33,97282.0,68.8793,68.9064,68.8703,68.8793,97282.0
2022-04-29 11:35:00,76.33,76.33,76.3,76.3,43547.0,68.8793,68.8793,68.8522,68.8522,43547.0
2022-04-29 11:40:00,76.31,76.34,76.29,76.34,33412.0,68.8613,68.8883,68.8432,68.8883,33412.0
2022-04-29 11:45:00,76.34,76.35,76.31,76.34,44058.0,68.8883,68.8974,68.8613,68.8883,44058.0
2022-04-29 11:50:00,76.35,76.35,76.32,76.34,29743.0,68.8974,68.8974,68.8703,68.8883,29743.0
2022-04-29 11:55:00,76.34,76.35,76.28,76.29,38316.0,68.8883,68.8974,68.8342,68.8432,38316.0
2022-04-29 12:00:00,76.3,76.3,76.26,76.28,40840.0,68.8522,68.8522,68.8161,68.8342,40840.0
2022-04-29 12:05:00,76.29,76.31,76.28,76.28,14617.0,68.8432,68.8613,68.8342,68.8342,14617.0
2022-04-29 12:10:00,76.28,76.31,76.28,76.3,51781.0,68.8342,68.8613,68.8342,68.8522,51781.0
2022-04-29 12:15:00,76.3,76.3,76.27,76.27,18503.0,68.8522,68.8522,68.8252,68.8252,18503.0
2022-04-29 12:20:00,76.27,76.33,76.27,76.33,37151.0,68.8252,68.8793,68.8252,68.8793,37151.0
2022-04-29 12:25:00,76.33,76.34,76.32,76.33,73246.0,68.8793,68.8883,68.8703,68.8793,73246.0
2022-04-29 12:30:00,76.32,76.34,76.32,76.34,30081.0,68.8703,68.8883,68.8703,68.8883,30081.0
2022-04-29 12:35:00,76.34,76.36,76.33,76.36,37559.0,68.8883,68.9064,68.8793,68.9064,37559.0
2022-04-29 12:40:00,76.36,76.37,76.34,76.36,21827.0,68.9064,68.9154,68.8883,68.9064,21827.0
2022-04-29 12:45:00,76.36,76.37,76.33,76.34,54238.0,68.9064,68.9154,68.8793,68.8883,54238.0
2022-04-29 12:50:00,76.34,76.35,76.33,76.34,23897.0,68.8883,68.8974,68.8793,68.8883,23897.0
2022-04-29 12:55:00,76.35,76.35,76.32,76.33,20137.0,68.8974,68.8974,68.8703,68.8793,20137.0
2022-04-29 13:00:00,76.31,76.33,76.3,76.31,210976.0,68.8613,68.8793,68.8522,68.8613,210976.0
2022-04-29 13:05:00,76.31,76.32,76.29,76.3,17620.0,68.8613,68.8703,68.8432,68.8522,17620.0
2022-04-29 13:10:00,76.3,76.33,76.28,76.31,93310.0,68.8522,68.8793,68.8342,68.8613,93310.0
2022-04-29 13:15:00,76.31,76.35,76.31,76.34,71954.0,68.8613,68.8974,68.8613,68.8883,71954.0
2022-04-29 13:20:00,76.34,76.39,76.34,76.39,73716.0,68.8883,68.9334,68.8883,68.9334,73716.0
2022-04-29 13:25:00,76.38,76.39,76.35,76.35,25674.0,68.9244,68.9334,68.8974,68.8974,25674.0
2022-04-29 13:30:00,76.35,76.36,76.33,76.33,147933.0,68.8974,68.9064,68.8793,68.8793,147933.0
2022-04-29 13:35:00,76.33,76.36,76.33,76.34,21738.0,68.8793,68.9064,68.8793,68.8883,21738.0
2022-04-29 13:40:00,76.34,76.36,76.34,76.35,28257.0,68.8883,68.9064,68.8883,68.8974,28257.0
2022-04-29 13:45:00,76.34,76.36,76.33,76.33,70722.0,68.8883,68.9064,68.8793,68.8793,70722.0
2022-04-29 13:50:00,76.34,76.34,76.32,76.34,42838.0,68.8883,68.8883,68.8703,68.8883,42838.0
2022-04-29 13:55:00,76.33,76.33,76.31,76.33,45788.0,68.8793,68.8793,68.8613,68.8793,45788.0
2022-04-29 14:00:00,76.33,76.37,76.33,76.37,22350.0,68.8793,68.9154,68.8793,68.9154,22350.0
2022-04-29 14:05:00,76.36,76.37,76.34,76.35,50672.0,68.9064,68.9154,68.8883,68.8974,50672.0
2022-04-29 14:10:00,76.36,76.36,76.33,76.34,39087.0,68.9064,68.9064,68.8793,68.8883,39087.0
2022-04-29 14:15:00,76.34,76.41,76.33,76.37,457305.0,68.8883,68.9515,68.8793,68.9154,457305.0
2022-04-29 14:20:00,76.37,76.4,76.36,76.39,152500.0,68.9154,68.9425,68.9064,68.9334,152500.0
2022-04-29 14:25:00,76.39,76.41,76.38,76.41,93122.0,68.9334,68.9515,68.9244,68.9515,93122.0
2022-04-29 14:30:00,76.4,76.41,76.37,76.38,53578.0,68.9425,68.9515,68.9154,68.9244,53578.0
2022-04-29 14:35:00,76.37,76.4,76.36,76.4,111887.0,68.9154,68.9425,68.9064,68.9425,111887.0
2022-04-29 14:40:00,76.4,76.44,76.38,76.44,95902.0,68.9425,68.9786,68.9244,68.9786,95902.0
2022-04-29 14:45:00,76.44,76.45,76.4,76.41,69731.0,68.9786,68.9876,68.9425,68.9515,69731.0
2022-04-29 14:50:00,76.41,76.42,76.37,76.38,27795.0,68.9515,68.9605,68.9154,68.9244,27795.0
2022-04-29 14:55:00,76.38,76.4,76.36,76.38,106150.0,68.9244,68.9425,68.9064,68.9244,106150.0
2022-04-29 15:00:00,76.37,76.4,76.35,76.39,63053.0,68.9154,68.9425,68.8974,68.9334,63053.0
2022-04-29 15:05:00,76.39,76.39,76.35,76.37,45073.0,68.9334,68.9334,68.8974,68.9154,45073.0
2022-04-29 15:10:00,76.37,76.39,76.34,76.38,87808.0,68.9154,68.9334,68.8883,68.9244,87808.0
2022-04-29 15:15:00,76.37,76.39,76.36,76.36,80477.0,68.9154,68.9334,68.9064,68.9064,80477.0
2022-04-29 15:20:00,76.37,76.37,76.32,76.32,66382.0,68.9154,68.9154,68.8703,68.8703,66382.0
2022-04-29 15:25:00,76.32,76.33,76.29,76.29,77995.0,68.8703,68.8793,68.8432,68.8432,77995.0
2022-04-29 15:30:00,76.3,76.34,76.29,76.34,71862.0,68.8522,68.8883,68.8432,68.8883,71862.0
2022-04-29 15:35:00,76.33,76.35,76.3,76.3,40106.0,68.8793,68.8974,68.8522,68.8522,40106.0
2022-04-29 15:40:00,76.3,76.3,76.25,76.25,96578.0,68.8522,68.8522,68.8071,68.8071,96578.0
2022-04-29 15:45:00,76.25,76.25,76.17,76.23,175511.0,68.8071,68.8071,68.7349,68.7891,175511.0
2022-04-29 15:50:00,76.22,76.24,76.15,76.18,342320.0,68.78,68.7981,68.7169,68.7439,342320.0
2022-04-29 15:55:00,76.17,76.21,76.16,76.19,623958.0,68.7349,68.771,68.7259,68.753,623958.0
2022-05-02 09:30:00,75.82,75.82,75.75,75.78,178645.0,68.5464,68.5464,68.4831,68.5103,178645.0
2022-05-02 09:35:00,75.79,75.79,75.7,75.73,114672.0,68.5193,68.5193,68.4379,68.4651,114672.0
2022-05-02 09:40:00,75.72,75.77,75.71,75.73,64316.0,68.456,68.5012,68.447,68.4651,64316.0
2022-05-02 09:45:00,75.73,75.76,75.69,75.69,52391.0,68.4651,68.4922,68.4289,68.4289,52391.0
2022-05-02 09:50:00,75.69,75.71,75.68,75.7,74198.0,68.4289,68.447,68.4199,68.4379,74198.0
2022-05-02 09:55:00,75.69,75.74,75.68,75.73,58990.0,68.4289,68.4741,68.4199,68.4651,58990.0
2022-05-02 10:00:00,75.74,75.81,75.73,75.81,233635.0,68.4741,68.5374,68.4651,68.5374,233635.0
2022-05-02 10:05:00,75.8,75.84,75.77,75.78,92795.0,68.5284,68.5645,68.5012,68.5103,92795.0
2022-05-02 10:10:00,75.78,75.78,75.73,75.74,74301.0,68.5103,68.5103,68.4651,68.4741,74301.0
2022-05-02 10:15:00,75.74,75.76,75.71,75.73,41970.0,68.4741,68.4922,68.447,68.4651,41970.0
2022-05-02 10:20:00,75.73,75.77,75.7,75.71,249022.0,68.4651,68.5012,68.4379,68.447,249022.0
2022-05-02 10:25:00,75.7,75.73,75.7,75.7,59036.0,68.4379,68.4651,68.4379,68.4379,59036.0
2022-05-02 10:30:00,75.71,75.73,75.69,75.73,95099.0,68.447,68.4651,68.4289,68.4651,95099.0
2022-05-02 10:35:00,75.74,75.76,75.73,75.74,80097.0,68.4741,68.4922,68.4651,68.4741,80097.0
2022-05-02 10:40:00,75.73,75.76,75.72,75.74,52350.0,68.4651,68.4922,68.456,68.4741,52350.0
2022-05-02 10:45:00,75.73,75.76,75.7,75.74,37959.0,68.4651,68.4922,68.4379,68.4741,37959.0
2022-05-02 10:50:00,75.73,75.75,75.71,75.73,44692.0,68.4651,68.4831,68.447,68.4651,44692.0
2022-05-02 10:55:00,75.73,75.75,75.72,75.73,52142.0,68.4651,68.4831,68.456,68.4651,52142.0
2022-05-02 11:00:00,75.73,75.74,75.69,75.7,120128.0,68.4651,68.4741,68.4289,68.4379,120128.0
2022-05-02 11:05:00,75.7,75.71,75.67,75.7,139531.0,68.4379,68.447,68.4108,68.4379,139531.0
2022-05-02 11:10:00,75.7,75.71,75.67,75.7,83819.0,68.4379,68.447,68.4108,68.4379,83819.0
2022-05-02 11:15:00,75.71,75.72,75.64,75.65,75811.0,68.447,68.456,68.3837,68.3927,75811.0
2022-05-02 11:20:00,75.65,75.66,75.61,75.65,143192.0,68.3927,68.4018,68.3566,68.3927,143192.0
2022-05-02 11:25:00,75.64,75.69,75.64,75.69,84841.0,68.3837,68.4289,68.3837,68.4289,84841.0
2022-05-02 11:30:00,75.68,75.69,75.66,75.67,48651.0,68.4199,68.4289,68.4018,68.4108,48651.0
2022-05-02 11:35:00,75.67,75.7,75.67,75.7,65568.0,68.4108,68.4379,68.4108,68.4379,65568.0
2022-05-02 11:40:00,75.7,75.7,75.67,75.68,67728.0,68.4379,68.4379,68.4108,68.4199,67728.0
2022-05-02 11:45:00,75.67,75.7,75.66,75.69,49292.0,68.4108,68.4379,68.4018,68.4289,49292.0
2022-05-02 11:50:00,75.69,75.71,75.67,75.67,31934.0,68.4289,68.447,68.4108,68.4108,31934.0
2022-05-02 11:55:00,75.67,75.68,75.64,75.65,79852.0,68.4108,68.4199,68.3837,68.3927,79852.0
2022-05-02 12:00:00,75.66,75.67,75.63,75.64,59809.0,68.4018,68.4108,68.3747,68.3837,59809.0
2022-05-02 12:05:00,75.64,75.66,75.63,75.66,45492.0,68.3837,68.4018,68.3747,68.4018,45492.0
2022-05-02 12:10:00,75.66,75.66,75.64,75.66,47954.0,68.4018,68.4018,68.3837,68.4018,47954.0
2022-05-02 12:15:00,75.66,75.67,75.63,75.66,83871.0,68.4018,68.4108,68.3747,68.4018,83871.0
2022-05-02 12:20:00,75.66,75.66,75.63,75.64,60172.0,68.4018,68.4018,68.3747,68.3837,60172.0
2022-05-02 12:25:00,75.63,75.66,75.62,75.64,91273.0,68.3747,68.4018,68.3656,68.3837,91273.0
2022-05-02 12:30:00,75.64,75.65,75.62,75.64,315463.0,68.3837,68.3927,68.3656,68.3837,315463.0
2022-05-02 12:35:00,75.63,75.66,75.63,75.65,86027.0,68.3747,68.4018,68.3747,68.3927,86027.0
2022-05-02 12:40:00,75.65,75.66,75.63,75.65,67641.0,68.3927,68.4018,68.3747,68.3927,67641.0
2022-05-02 12:45:00,75.64,75.68,75.64,75.67,95440.0,68.3837,68.4199,68.3837,68.4108,95440.0
2022-05-02 12:50:00,75.67,75.68,75.65,75.66,60156.0,68.4108,68.4199,68.3927,68.4018,60156.0
2022-05-02 12:55:00,75.66,75.67,75.65,75.66,53271.0,68.4018,68.4108,68.3927,68.4018,53271.0
2022-05-02 13:00:00,75.66,75.66,75.64,75.66,69458.0,68.4018,68.4018,68.3837,68.4018,69458.0
2022-05-02 13:05:00,75.66,75.68,75.62,75.64,201523.0,68.4018,68.4199,68.3656,68.3837,201523.0
2022-05-02 13:10:00,75.63,75.65,75.62,75.62,57281.0,68.3747,68.3927,68.3656,68.3656,57281.0
2022-05-02 13:15:00,75.61,75.62,75.61,75.62,31199.0,68.3566,68.3656,68.3566,68.3656,31199.0
2022-05-02 13:20:00,75.62,75.65,75.61,75.64,356768.0,68.3656,68.3927,68.3566,68.3837,356768.0
2022-05-02 13:25:00,75.65,75.67,75.63,75.66,232943.0,68.3927,68.4108,68.3747,68.4018,232943.0
2022-05-02 13:30:00,75.66,75.67,75.65,75.66,33070.0,68.4018,68.4108,68.3927,68.4018,33070.0
2022-05-02 13:35:00,75.66,75.68,75.66,75.67,88550.0,68.4018,68.4199,68.4018,68.4108,88550.0
2022-05-02 13:40:00,75.67,75.7,75.67,75.69,45223.0,68.4108,68.4379,68.4108,68.4289,45223.0
2022-05-02 13:45:00,75.69,75.7,75.67,75.7,63734.0,68.4289,68.4379,68.4108,68.4379,63734.0
2022-05-02 13:50:00,75.7,75.72,75.69,75.72,56061.0,68.4379,68.456,68.4289,68.456,56061.0
2022-05-02 13:55:00,75.72,75.74,75.71,75.71,120538.0,68.456,68.4741,68.447,68.447,120538.0
2022-05-02 14:00:00,75.7,75.74,75.69,75.7,70688.0,68.4379,68.4741,68.4289,68.4379,70688.0
2022-05-02 14:05:00,75.7,75.71,75.69,75.7,67169.0,68.4379,68.447,68.4289,68.4379,67169.0
2022-05-02 14:10:00,75.7,75.7,75.65,75.66,126352.0,68.4379,68.4379,68.3927,68.4018,126352.0
2022-05-02 14:15:00,75.65,75.67,75.65,75.66,288026.0,68.3927,68.4108,68.3927,68.4018,288026.0
2022-05-02 14:20:00,75.67,75.68,75.65,75.68,117960.0,68.4108,68.4199,68.3927,68.4199,117960.0
2022-05-02 14:25:00,75.67,75.68,75.66,75.67,135685.0,68.4108,68.4199,68.4018,68.4108,135685.0
2022-05-02 14:30:00,75.67,75.68,75.66,75.67,115944.0,68.4108,68.4199,68.4018,68.4108,115944.0
2022-05-02 14:35:00,75.67,75.68,75.64,75.65,205517.0,68.4108,68.4199,68.3837,68.3927,205517.0
2022-05-02 14:40:00,75.65,75.65,75.62,75.63,319009.0,68.3927,68.3927,68.3656,68.3747,319009.0
2022-05-02 14:45:00,75.63,75.65,75.61,75.62,563724.0,68.3747,68.3927,68.3566,68.3656,563724.0
2022-05-02 14:50:00,75.62,75.65,75.61,75.63,205126.0,68.3656,68.3927,68.3566,68.3747,205126.0
2022-05-02 14:55:00,75.64,75.65,75.61,75.62,122923.0,68.3837,68.3927,68.3566,68.3656,122923.0
2022-05-02 15:00:00,75.62,75.64,75.61,75.63,67843.0,68.3656,68.3837,68.3566,68.3747,67843.0
2022-05-02 15:05:00,75.62,75.64,75.61,75.62,140095.0,68.3656,68.3837,68.3566,68.3656,140095.0
2022-05-02 15:10:00,75.61,75.62,75.58,75.58,97729.0,68.3566,68.3656,68.3295,68.3295,97729.0
2022-05-02 15:15:00,75.59,75.61,75.58,75.6,95977.0,68.3385,68.3566,68.3295,68.3475,95977.0
2022-05-02 15:20:00,75.6,75.66,75.6,75.66,118099.0,68.3475,68.4018,68.3475,68.4018,118099.0
2022-05-02 15:25:00,75.66,75.67,75.65,75.67,129074.0,68.4018,68.4108,68.3927,68.4108,129074.0
2022-05-02 15:30:00,75.67,75.69,75.67,75.69,116600.0,68.4108,68.4289,68.4108,68.4289,116600.0
2022-05-02 15:35:00,75.69,75.7,75.68,75.7,105906.0,68.4289,68.4379,68.4199,68.4379,105906.0
2022-05-02 15:40:00,75.7,75.7,75.66,75.67,80726.0,68.4379,68.4379,68.4018,68.4108,80726.0
2022-05-02 15:45:00,75.67,75.68,75.66,75.68,78608.0,68.4108,68.4199,68.4018,68.4199,78608.0
2022-05-02 15:50:00,75.68,75.69,75.66,75.67,159332.0,68.4199,68.4289,68.4018,68.4108,159332.0
2022-05-02 15:55:00,75.68,75.7,75.67,75.69,214267.0,68.4199,68.4379,68.4108,68.4289,214267.0
2022-05-03 09:30:00,76.08,76.15,76.05,76.09,266862.0,68.7815,68.8448,68.7544,68.7905,266862.0
2022-05-03 09:35:00,76.09,76.1,76.04,76.05,21057.0,68.7905,68.7996,68.7453,68.7544,21057.0
2022-05-03 09:40:00,76.05,76.07,76.03,76.06,28390.0,68.7544,68.7725,68.7363,68.7634,28390.0
2022-05-03 09:45:00,76.06,76.09,76.05,76.08,56434.0,68.7634,68.7905,68.7544,68.7815,56434.0
2022-05-03 09:50:00,76.09,76.14,76.09,76.14,23480.0,68.7905,68.8357,68.7905,68.8357,23480.0
2022-05-03 09:55:00,76.13,76.15,76.11,76.14,137840.0,68.8267,68.8448,68.8086,68.8357,137840.0
2022-05-03 10:00:00,76.14,76.14,76.05,76.06,156451.0,68.8357,68.8357,68.7544,68.7634,156451.0
2022-05-03 10:05:00,76.06,76.1,76.02,76.08,149331.0,68.7634,68.7996,68.7272,68.7815,149331.0
2022-05-03 10:10:00,76.08,76.09,76.03,76.04,41726.0,68.7815,68.7905,68.7363,68.7453,41726.0
2022-05-03 10:15:00,76.03,76.04,76.0,76.02,72275.0,68.7363,68.7453,68.7092,68.7272,72275.0
2022-05-03 10:20:00,76.02,76.02,75.99,76.01,59810.0,68.7272,68.7272,68.7001,68.7182,59810.0
2022-05-03 10:25:00,76.01,76.06,76.0,76.06,69265.0,68.7182,68.7634,68.7092,68.7634,69265.0
2022-05-03 10:30:00,76.05,76.05,76.02,76.05,52836.0,68.7544,68.7544,68.7272,68.7544,52836.0
2022-05-03 10:35:00,76.05,76.09,76.04,76.08,134422.0,68.7544,68.7905,68.7453,68.7815,134422.0
2022-05-03 10:40:00,76.08,76.1,76.06,76.08,75520.0,68.7815,68.7996,68.7634,68.7815,75520.0
2022-05-03 10:45:00,76.08,76.09,76.06,76.08,90268.0,68.7815,68.7905,68.7634,68.7815,90268.0
2022-05-03 10:50:00,76.08,76.1,76.07,76.08,51747.0,68.7815,68.7996,68.7725,68.7815,51747.0
2022-05-03 10:55:00,76.08,76.09,76.05,76.05,157393.0,68.7815,68.7905,68.7544,68.7544,157393.0
2022-05-03 11:00:00,76.06,76.06,76.03,76.04,66462.0,68.7634,68.7634,68.7363,68.7453,66462.0
2022-05-03 11:05:00,76.03,76.1,76.03,76.1,233582.0,68.7363,68.7996,68.7363,68.7996,233582.0
2022-05-03 11:10:00,76.09,76.1,76.05,76.08,60093.0,68.7905,68.7996,68.7544,68.7815,60093.0
2022-05-03 11:15:00,76.08,76.08,76.04,76.06,87049.0,68.7815,68.7815,68.7453,68.7634,87049.0
2022-05-03 11:20:00,76.05,76.06,76.04,76.04,29229.0,68.7544,68.7634,68.7453,68.7453,29229.0
2022-05-03 11:25:00,76.04,76.05,76.03,76.03,58810.0,68.7453,68.7544,68.7363,68.7363,58810.0
2022-05-03 11:30:00,76.04,76.04,76.0,76.01,75873.0,68.7453,68.7453,68.7092,68.7182,75873.0
2022-05-03 11:35:00,76.01,76.03,76.0,76.02,64171.0,68.7182,68.7363,68.7092,68.7272,64171.0
2022-05-03 11:40:00,76.02,76.04,76.01,76.04,55621.0,68.7272,68.7453,68.7182,68.7453,55621.0
2022-05-03 11:45:00,76.03,76.05,76.02,76.04,71858.0,68.7363,68.7544,68.7272,68.7453,71858.0
2022-05-03 11:50:00,76.05,76.06,76.02,76.03,97113.0,68.7544,68.7634,68.7272,68.7363,97113.0
2022-05-03 11:55:00,76.03,76.04,76.01,76.02,66569.0,68.7363,68.7453,68.7182,68.7272,66569.0
2022-05-03 12:00:00,76.01,76.02,75.98,75.98,44159.0,68.7182,68.7272,68.6911,68.6911,44159.0
2022-05-03 12:05:00,75.98,75.99,75.96,75.97,109490.0,68.6911,68.7001,68.673,68.682,109490.0
2022-05-03 12:10:00,75.96,75.97,75.93,75.94,86375.0,68.673,68.682,68.6459,68.6549,86375.0
2022-05-03 12:15:00,75.95,75.95,75.91,75.92,114646.0,68.664,68.664,68.6278,68.6368,114646.0
2022-05-03 12:20:00,75.92,75.96,75.91,75.92,151923.0,68.6368,68.673,68.6278,68.6368,151923.0
2022-05-03 12:25:00,75.92,75.95,75.9,75.94,61328.0,68.6368,68.664,68.6188,68.6549,61328.0
2022-05-03 12:30:00,75.95,75.98,75.94,75.98,111088.0,68.664,68.6911,68.6549,68.6911,111088.0
2022-05-03 12:35:00,75.98,75.99,75.97,75.97,56898.0,68.6911,68.7001,68.682,68.682,56898.0
2022-05-03 12:40:00,75.97,75.99,75.97,75.98,41701.0,68.682,68.7001,68.682,68.6911,41701.0
2022-05-03 12:45:00,75.98,75.99,75.96,75.98,53040.0,68.6911,68.7001,68.673,68.6911,53040.0
2022-05-03 12:50:00,75.98,76.0,75.97,75.98,28775.0,68.6911,68.7092,68.682,68.6911,28775.0
2022-05-03 12:55:00,75.99,76.0,75.96,75.99,48847.0,68.7001,68.7092,68.673,68.7001,48847.0
2022-05-03 13:00:00,76.0,76.02,75.97,75.98,67437.0,68.7092,68.7272,68.682,68.6911,67437.0
2022-05-03 13:05:00,75.98,75.99,75.97,75.98,33037.0,68.6911,68.7001,68.682,68.6911,33037.0
2022-05-03 13:10:00,75.99,75.99,75.94,75.95,25121.0,68.7001,68.7001,68.6549,68.664,25121.0
2022-05-03 13:15:00,75.95,75.98,75.95,75.98,82577.0,68.664,68.6911,68.664,68.6911,82577.0
2022-05-03 13:20:00,75.98,75.98,75.94,75.95,28632.0,68.6911,68.6911,68.6549,68.664,28632.0
2022-05-03 13:25:00,75.95,75.97,75.94,75.95,67352.0,68.664,68.682,68.6549,68.664,67352.0
2022-05-03 13:30:00,75.95,76.01,75.95,76.0,72559.0,68.664,68.7182,68.664,68.7092,72559.0
2022-05-03 13:35:00,76.0,76.0,75.95,75.95,33692.0,68.7092,68.7092,68.664,68.664,33692.0
2022-05-03 13:40:00,75.96,75.97,75.95,75.97,20840.0,68.673,68.682,68.664,68.682,20840.0
2022-05-03 13:45:00,75.97,75.98,75.96,75.98,52176.0,68.682,68.6911,68.673,68.6911,52176.0
2022-05-03 13:50:00,75.98,76.0,75.97,75.98,54061.0,68.6911,68.7092,68.682,68.6911,54061.0
2022-05-03 13:55:00,75.98,75.99,75.96,75.97,31400.0,68.6911,68.7001,68.673,68.682,31400.0
2022-05-03 14:00:00,75.97,75.99,75.92,75.94,27469.0,68.682,68.7001,68.6368,68.6549,27469.0
2022-05-03 14:05:00,75.95,75.96,75.93,75.95,53638.0,68.664,68.673,68.6459,68.664,53638.0
2022-05-03 14:10:00,75.95,75.95,75.92,75.92,57274.0,68.664,68.664,68.6368,68.6368,57274.0
2022-05-03 14:15:00,75.92,75.94,75.89,75.9,1068773.0,68.6368,68.6549,68.6097,68.6188,1068773.0
2022-05-03 14:20:00,75.9,75.92,75.89,75.9,111128.0,68.6188,68.6368,68.6097,68.6188,111128.0
2022-05-03 14:25:00,75.91,75.91,75.87,75.89,95103.0,68.6278,68.6278,68.5916,68.6097,95103.0
2022-05-03 14:30:00,75.89,75.91,75.87,75.89,45274.0,68.6097,68.6278,68.5916,68.6097,45274.0
2022-05-03 14:35:00,75.88,75.91,75.87,75.91,70319.0,68.6007,68.6278,68.5916,68.6278,70319.0
2022-05-03 14:40:00,75.9,75.9,75.87,75.88,37081.0,68.6188,68.6188,68.5916,68.6007,37081.0
2022-05-03 14:45:00,75.88,75.9,75.86,75.89,100590.0,68.6007,68.6188,68.5826,68.6097,100590.0
2022-05-03 14:50:00,75.89,75.93,75.88,75.93,52399.0,68.6097,68.6459,68.6007,68.6459,52399.0
2022-05-03 14:55:00,75.92,75.93,75.89,75.91,109088.0,68.6368,68.6459,68.6097,68.6278,109088.0
2022-05-03 15:00:00,75.91,75.91,75.88,75.89,76353.0,68.6278,68.6278,68.6007,68.6097,76353.0
2022-05-03 15:05:00,75.89,75.9,75.86,75.9,46234.0,68.6097,68.6188,68.5826,68.6188,46234.0
2022-05-03 15:10:00,75.89,75.9,75.86,75.88,109955.0,68.6097,68.6188,68.5826,68.6007,109955.0
2022-05-03 15:15:00,75.88,75.9,75.86,75.87,110924.0,68.6007,68.6188,68.5826,68.5916,110924.0
2022-05-03 15:20:00,75.87,75.87,75.84,75.86,63780.0,68.5916,68.5916,68.5645,68.5826,63780.0
2022-05-03 15:25:00,75.86,75.86,75.84,75.84,122055.0,68.5826,68.5826,68.5645,68.5645,122055.0
2022-05-03 15:30:00,75.84,75.86,75.83,75.84,86008.0,68.5645,68.5826,68.5555,68.5645,86008.0
2022-05-03 15:35:00,75.84,75.84,75.82,75.83,140570.0,68.5645,68.5645,68.5464,68.5555,140570.0
2022-05-03 15:40:00,75.83,75.85,75.82,75.84,155687.0,68.5555,68.5736,68.5464,68.5645,155687.0
2022-05-03 15:45:00,75.84,75.86,75.8,75.8,164146.0,68.5645,68.5826,68.5284,68.5284,164146.0
2022-05-03 15:50:00,75.8,75.83,75.78,75.82,189369.0,68.5284,68.5555,68.5103,68.5464,189369.0
2022-05-03 15:55:00,75.82,75.85,75.82,75.85,206101.0,68.5464,68.5736,68.5464,68.5736,206101.0
2022-05-04 09:30:00,75.78,75.78,75.7,75.7,210566.0,68.5103,68.5103,68.4379,68.4379,210566.0
2022-05-04 09:35:00,75.7,75.71,75.67,75.68,112244.0,68.4379,68.447,68.4108,68.4199,112244.0
2022-05-04 09:40:00,75.68,75.72,75.67,75.7,515708.0,68.4199,68.456,68.4108,68.4379,515708.0
2022-05-04 09:45:00,75.7,75.73,75.66,75.69,60354.0,68.4379,68.4651,68.4018,68.4289,60354.0
2022-05-04 09:50:00,75.69,75.7,75.65,75.66,81332.0,68.4289,68.4379,68.3927,68.4018,81332.0
2022-05-04 09:55:00,75.67,75.71,75.67,75.68,58594.0,68.4108,68.447,68.4108,68.4199,58594.0
2022-05-04 10:00:00,75.68,75.7,75.66,75.69,56001.0,68.4199,68.4379,68.4018,68.4289,56001.0
2022-05-04 10:05:00,75.68,75.7,75.65,75.65,39028.0,68.4199,68.4379,68.3927,68.3927,39028.0
2022-05-04 10:10:00,75.65,75.66,75.63,75.64,77840.0,68.3927,68.4018,68.3747,68.3837,77840.0
2022-05-04 10:15:00,75.65,75.71,75.64,75.7,101837.0,68.3927,68.447,68.3837,68.4379,101837.0
2022-05-04 10:20:00,75.69,75.7,75.65,75.66,153250.0,68.4289,68.4379,68.3927,68.4018,153250.0
2022-05-04 10:25:00,75.65,75.68,75.64,75.67,72041.0,68.3927,68.4199,68.3837,68.4108,72041.0
2022-05-04 10:30:00,75.67,75.69,75.66,75.69,77417.0,68.4108,68.4289,68.4018,68.4289,77417.0
2022-05-04 10:35:00,75.69,75.72,75.68,75.7,201836.0,68.4289,68.456,68.4199,68.4379,201836.0
2022-05-04 10:40:00,75.72,75.75,75.71,75.75,90163.0,68.456,68.4831,68.447,68.4831,90163.0
2022-05-04 10:45:00,75.75,75.75,75.73,75.73,85058.0,68.4831,68.4831,68.4651,68.4651,85058.0
2022-05-04 10:50:00,75.74,75.75,75.71,75.73,148109.0,68.4741,68.4831,68.447,68.4651,148109.0
2022-05-04 10:55:00,75.73,75.77,75.73,75.75,83209.0,68.4651,68.5012,68.4651,68.4831,83209.0
2022-05-04 11:00:00,75.75,75.76,75.73,75.74,73113.0,68.4831,68.4922,68.4651,68.4741,73113.0
2022-05-04 11:05:00,75.74,75.77,75.74,75.76,84775.0,68.4741,68.5012,68.4741,68.4922,84775.0
2022-05-04 11:10:00,75.77,75.79,75.75,75.77,62432.0,68.5012,68.5193,68.4831,68.5012,62432.0
2022-05-04 11:15:00,75.77,75.81,75.77,75.79,60273.0,68.5012,68.5374,68.5012,68.5193,60273.0
2022-05-04 11:20:00,75.79,75.8,75.75,75.76,27815.0,68.5193,68.5284,68.4831,68.4922,27815.0
2022-05-04 11:25:00,75.75,75.78,75.74,75.78,64205.0,68.4831,68.5103,68.4741,68.5103,64205.0
2022-05-04 11:30:00,75.77,75.81,75.76,75.8,59739.0,68.5012,68.5374,68.4922,68.5284,59739.0
2022-05-04 11:35:00,75.8,75.82,75.78,75.8,99177.0,68.5284,68.5464,68.5103,68.5284,99177.0
2022-05-04 11:40:00,75.81,75.81,75.77,75.77,54778.0,68.5374,68.5374,68.5012,68.5012,54778.0
2022-05-04 11:45:00,75.78,75.81,75.77,75.8,58877.0,68.5103,68.5374,68.5012,68.5284,58877.0
2022-05-04 11:50:00,75.79,75.83,75.79,75.81,136255.0,68.5193,68.5555,68.5193,68.5374,136255.0
2022-05-04 11:55:00,75.81,75.82,75.79,75.8,57834.0,68.5374,68.5464,68.5193,68.5284,57834.0
2022-05-04 12:00:00,75.8,75.81,75.78,75.78,79868.0,68.5284,68.5374,68.5103,68.5103,79868.0
2022-05-04 12:05:00,75.8,75.8,75.77,75.78,136140.0,68.5284,68.5284,68.5012,68.5103,136140.0
2022-05-04 12:10:00,75.78,75.82,75.77,75.81,89633.0,68.5103,68.5464,68.5012,68.5374,89633.0
2022-05-04 12:15:00,75.81,75.82,75.79,75.82,69998.0,68.5374,68.5464,68.5193,68.5464,69998.0
2022-05-04 12:20:00,75.82,75.84,75.8,75.81,130281.0,68.5464,68.5645,68.5284,68.5374,130281.0
2022-05-04 12:25:00,75.81,75.81,75.78,75.8,49734.0,68.5374,68.5374,68.5103,68.5284,49734.0
2022-05-04 12:30:00,75.8,75.8,75.77,75.78,62632.0,68.5284,68.5284,68.5012,68.5103,62632.0
2022-05-04 12:35:00,75.79,75.8,75.78,75.78,124807.0,68.5193,68.5284,68.5103,68.5103,124807.0
2022-05-04 12:40:00,75.78,75.79,75.74,75.75,129234.0,68.5103,68.5193,68.4741,68.4831,129234.0
2022-05-04 12:45:00,75.76,75.77,75.74,75.76,134215.0,68.4922,68.5012,68.4741,68.4922,134215.0
2022-05-04 12:50:00,75.76,75.76,75.73,75.75,92301.0,68.4922,68.4922,68.4651,68.4831,92301.0
2022-05-04 12:55:00,75.75,75.78,75.74,75.78,159522.0,68.4831,68.5103,68.4741,68.5103,159522.0
2022-05-04 13:00:00,75.78,75.81,75.77,75.78,883762.0,68.5103,68.5374,68.5012,68.5103,883762.0
2022-05-04 13:05:00,75.79,75.79,75.76,75.77,61399.0,68.5193,68.5193,68.4922,68.5012,61399.0
2022-05-04 13:10:00,75.76,75.77,75.72,75.74,101363.0,68.4922,68.5012,68.456,68.4741,101363.0
2022-05-04 13:15:00,75.73,75.76,75.73,75.75,22406.0,68.4651,68.4922,68.4651,68.4831,22406.0
2022-05-04 13:20:00,75.75,75.76,75.73,75.76,78821.0,68.4831,68.4922,68.4651,68.4922,78821.0
2022-05-04 13:25:00,75.75,75.76,75.72,75.74,56780.0,68.4831,68.4922,68.456,68.4741,56780.0
2022-05-04 13:30:00,75.74,75.75,75.73,75.74,60884.0,68.4741,68.4831,68.4651,68.4741,60884.0
2022-05-04 13:35:00,75.74,75.75,75.73,75.73,71458.0,68.4741,68.4831,68.4651,68.4651,71458.0
2022-05-04 13:40:00,75.73,75.75,75.72,75.74,56300.0,68.4651,68.4831,68.456,68.4741,56300.0
2022-05-04 13:45:00,75.75,75.77,75.75,75.76,106445.0,68.4831,68.5012,68.4831,68.4922,106445.0
2022-05-04 13:50:00,75.76,75.76,75.72,75.75,111915.0,68.4922,68.4922,68.456,68.4831,111915.0
2022-05-04 13:55:00,75.75,75.84,75.74,75.84,247287.0,68.4831,68.5645,68.4741,68.5645,247287.0
2022-05-04 14:00:00,75.76,75.98,75.76,75.87,223017.0,68.4922,68.6911,68.4922,68.5916,223017.0
2022-05-04 14:05:00,75.89,75.92,75.77,75.83,54242.0,68.6097,68.6368,68.5012,68.5555,54242.0
2022-05-04 14:10:00,75.84,75.89,75.76,75.88,162446.0,68.5645,68.6097,68.4922,68.6007,162446.0
2022-05-04 14:15:00,75.88,75.9,75.81,75.82,180968.0,68.6007,68.6188,68.5374,68.5464,180968.0
2022-05-04 14:20:00,75.81,75.89,75.8,75.89,175667.0,68.5374,68.6097,68.5284,68.6097,175667.0
2022-05-04 14:25:00,75.89,75.92,75.86,75.92,117967.0,68.6097,68.6368,68.5826,68.6368,117967.0
2022-05-04 14:30:00,75.92,75.93,75.69,75.7,423321.0,68.6368,68.6459,68.4289,68.4379,423321.0
2022-05-04 14:35:00,75.7,75.82,75.64,75.74,376337.0,68.4379,68.5464,68.3837,68.4741,376337.0
2022-05-04 14:40:00,75.74,75.88,75.71,75.84,433990.0,68.4741,68.6007,68.447,68.5645,433990.0
2022-05-04 14:45:00,75.85,76.09,75.82,75.97,396396.0,68.5736,68.7905,68.5464,68.682,396396.0
2022-05-04 14:50:00,75.98,76.2,75.98,76.18,249904.0,68.6911,68.89,68.6911,68.8719,249904.0
2022-05-04 14:55:00,76.18,76.33,76.14,76.3,374247.0,68.8719,69.0075,68.8357,68.9804,374247.0
2022-05-04 15:00:00,76.28,76.32,76.18,76.21,241876.0,68.9623,68.9985,68.8719,68.899,241876.0
2022-05-04 15:05:00,76.21,76.3,76.19,76.24,186772.0,68.899,68.9804,68.8809,68.9261,186772.0
2022-05-04 15:10:00,76.23,76.29,76.22,76.29,201937.0,68.9171,68.9713,68.9081,68.9713,201937.0
2022-05-04 15:15:00,76.28,76.29,76.13,76.15,216127.0,68.9623,68.9713,68.8267,68.8448,216127.0
2022-05-04 15:20:00,76.14,76.19,76.09,76.16,270274.0,68.8357,68.8809,68.7905,68.8538,270274.0
2022-05-04 15:25:00,76.17,76.21,76.12,76.2,167184.0,68.8629,68.899,68.8177,68.89,167184.0
2022-05-04 15:30:00,76.2,76.28,76.16,76.27,173048.0,68.89,68.9623,68.8538,68.9533,173048.0
2022-05-04 15:35:00,76.27,76.33,76.26,76.27,265438.0,68.9533,69.0075,68.9442,68.9533,265438.0
2022-05-04 15:40:00,76.27,76.3,76.22,76.29,279170.0,68.9533,68.9804,68.9081,68.9713,279170.0
2022-05-04 15:45:00,76.29,76.3,76.23,76.23,171175.0,68.9713,68.9804,68.9171,68.9171,171175.0
2022-05-04 15:50:00,76.24,76.29,76.2,76.25,183689.0,68.9261,68.9713,68.89,68.9352,183689.0
2022-05-04 15:55:00,76.25,76.31,76.21,76.31,256395.0,68.9352,68.9894,68.899,68.9894,256395.0
2022-05-05 09:30:00,75.87,75.87,75.8,75.86,156831.0,68.5916,68.5916,68.5284,68.5826,156831.0
2022-05-05 09:35:00,75.86,75.86,75.8,75.84,96359.0,68.5826,68.5826,68.5284,68.5645,96359.0
2022-05-05 09:40:00,75.84,75.86,75.8,75.81,109987.0,68.5645,68.5826,68.5284,68.5374,109987.0
2022-05-05 09:45:00,75.81,75.81,75.73,75.75,80539.0,68.5374,68.5374,68.4651,68.4831,80539.0
2022-05-05 09:50:00,75.75,75.76,75.66,75.68,179401.0,68.4831,68.4922,68.4018,68.4199,179401.0
2022-05-05 09:55:00,75.69,75.69,75.65,75.68,108906.0,68.4289,68.4289,68.3927,68.4199,108906.0
2022-05-05 10:00:00,75.68,75.71,75.64,75.65,365916.0,68.4199,68.447,68.3837,68.3927,365916.0
2022-05-05 10:05:00,75.64,75.66,75.62,75.63,59878.0,68.3837,68.4018,68.3656,68.3747,59878.0
2022-05-05 10:10:00,75.63,75.64,75.56,75.6,189826.0,68.3747,68.3837,68.3114,68.3475,189826.0
2022-05-05 10:15:00,75.6,75.62,75.58,75.61,189059.0,68.3475,68.3656,68.3295,68.3566,189059.0
2022-05-05 10:20:00,75.6,75.62,75.55,75.58,149674.0,68.3475,68.3656,68.3023,68.3295,149674.0
2022-05-05 10:25:00,75.58,75.58,75.53,75.55,133554.0,68.3295,68.3295,68.2843,68.3023,133554.0
2022-05-05 10:30:00,75.56,75.56,75.53,75.56,78605.0,68.3114,68.3114,68.2843,68.3114,78605.0
2022-05-05 10:35:00,75.55,75.58,75.54,75.56,91849.0,68.3023,68.3295,68.2933,68.3114,91849.0
2022-05-05 10:40:00,75.56,75.57,75.51,75.53,333837.0,68.3114,68.3204,68.2662,68.2843,333837.0
2022-05-05 10:45:00,75.53,75.55,75.49,75.55,145832.0,68.2843,68.3023,68.2481,68.3023,145832.0
2022-05-05 10:50:00,75.55,75.56,75.51,75.53,148245.0,68.3023,68.3114,68.2662,68.2843,148245.0
2022-05-05 10:55:00,75.54,75.55,75.47,75.47,92791.0,68.2933,68.3023,68.23,68.23,92791.0
2022-05-05 11:00:00,75.48,75.5,75.41,75.42,155190.0,68.2391,68.2571,68.1758,68.1848,155190.0
2022-05-05 11:05:00,75.42,75.45,75.3,75.35,181748.0,68.1848,68.2119,68.0763,68.1215,181748.0
2022-05-05 11:10:00,75.35,75.38,75.33,75.38,111080.0,68.1215,68.1486,68.1034,68.1486,111080.0
2022-05-05 11:15:00,75.37,75.38,75.29,75.3,61945.0,68.1396,68.1486,68.0673,68.0763,61945.0
2022-05-05 11:20:00,75.3,75.34,75.28,75.29,127902.0,68.0763,68.1125,68.0582,68.0673,127902.0
2022-05-05 11:25:00,75.28,75.3,75.27,75.29,81762.0,68.0582,68.0763,68.0492,68.0673,81762.0
2022-05-05 11:30:00,75.29,75.35,75.29,75.33,85017.0,68.0673,68.1215,68.0673,68.1034,85017.0
2022-05-05 11:35:00,75.33,75.33,75.29,75.31,85289.0,68.1034,68.1034,68.0673,68.0854,85289.0
2022-05-05 11:40:00,75.31,75.36,75.29,75.35,53668.0,68.0854,68.1306,68.0673,68.1215,53668.0
2022-05-05 11:45:00,75.35,75.36,75.31,75.33,499404.0,68.1215,68.1306,68.0854,68.1034,499404.0
2022-05-05 11:50:00,75.34,75.35,75.26,75.28,134364.0,68.1125,68.1215,68.0402,68.0582,134364.0
2022-05-05 11:55:00,75.28,75.32,75.26,75.31,81378.0,68.0582,68.0944,68.0402,68.0854,81378.0
2022-05-05 12:00:00,75.31,75.33,75.31,75.33,74580.0,68.0854,68.1034,68.0854,68.1034,74580.0
2022-05-05 12:05:00,75.32,75.35,75.3,75.31,65539.0,68.0944,68.1215,68.0763,68.0854,65539.0
2022-05-05 12:10:00,75.31,75.33,75.28,75.32,219617.0,68.0854,68.1034,68.0582,68.0944,219617.0
2022-05-05 12:15:00,75.33,75.33,75.3,75.33,132380.0,68.1034,68.1034,68.0763,68.1034,132380.0
2022-05-05 12:20:00,75.33,75.35,75.3,75.31,86387.0,68.1034,68.1215,68.0763,68.0854,86387.0
2022-05-05 12:25:00,75.31,75.34,75.3,75.34,57031.0,68.0854,68.1125,68.0763,68.1125,57031.0
2022-05-05 12:30:00,75.33,75.38,75.32,75.35,196709.0,68.1034,68.1486,68.0944,68.1215,196709.0
2022-05-05 12:35:00,75.35,75.36,75.29,75.32,653249.0,68.1215,68.1306,68.0673,68.0944,653249.0
2022-05-05 12:40:00,75.31,75.33,75.29,75.31,66407.0,68.0854,68.1034,68.0673,68.0854,66407.0
2022-05-05 12:45:00,75.31,75.32,75.28,75.29,81342.0,68.0854,68.0944,68.0582,68.0673,81342.0
2022-05-05 12:50:00,75.28,75.3,75.26,75.28,115349.0,68.0582,68.0763,68.0402,68.0582,115349.0
2022-05-05 12:55:00,75.28,75.33,75.27,75.31,60021.0,68.0582,68.1034,68.0492,68.0854,60021.0
2022-05-05 13:00:00,75.31,75.37,75.3,75.37,25675.0,68.0854,68.1396,68.0763,68.1396,25675.0
2022-05-05 13:05:00,75.38,75.38,75.34,75.34,106543.0,68.1486,68.1486,68.1125,68.1125,106543.0
2022-05-05 13:10:00,75.35,75.36,75.31,75.32,87018.0,68.1215,68.1306,68.0854,68.0944,87018.0
2022-05-05 13:15:00,75.31,75.33,75.3,75.32,127076.0,68.0854,68.1034,68.0763,68.0944,127076.0
2022-05-05 13:20:00,75.32,75.34,75.31,75.34,107032.0,68.0944,68.1125,68.0854,68.1125,107032.0
2022-05-05 13:25:00,75.33,75.35,75.31,75.32,103141.0,68.1034,68.1215,68.0854,68.0944,103141.0
2022-05-05 13:30:00,75.33,75.33,75.29,75.32,61160.0,68.1034,68.1034,68.0673,68.0944,61160.0
2022-05-05 13:35:00,75.33,75.34,75.3,75.33,63249.0,68.1034,68.1125,68.0763,68.1034,63249.0
2022-05-05 13:40:00,75.33,75.34,75.31,75.31,95011.0,68.1034,68.1125,68.0854,68.0854,95011.0
2022-05-05 13:45:00,75.31,75.34,75.31,75.31,221175.0,68.0854,68.1125,68.0854,68.0854,221175.0
2022-05-05 13:50:00,75.31,75.32,75.26,75.31,159705.0,68.0854,68.0944,68.0402,68.0854,159705.0
2022-05-05 13:55:00,75.31,75.32,75.29,75.31,46110.0,68.0854,68.0944,68.0673,68.0854,46110.0
2022-05-05 14:00:00,75.31,75.32,75.26,75.28,64740.0,68.0854,68.0944,68.0402,68.0582,64740.0
2022-05-05 14:05:00,75.28,75.32,75.27,75.31,34446.0,68.0582,68.0944,68.0492,68.0854,34446.0
2022-05-05 14:10:00,75.32,75.35,75.31,75.33,79176.0,68.0944,68.1215,68.0854,68.1034,79176.0
2022-05-05 14:15:00,75.32,75.35,75.3,75.33,149790.0,68.0944,68.1215,68.0763,68.1034,149790.0
2022-05-05 14:20:00,75.33,75.37,75.32,75.36,202420.0,68.1034,68.1396,68.0944,68.1306,202420.0
2022-05-05 14:25:00,75.36,75.38,75.34,75.35,40723.0,68.1306,68.1486,68.1125,68.1215,40723.0
2022-05-05 14:30:00,75.35,75.38,75.34,75.38,45258.0,68.1215,68.1486,68.1125,68.1486,45258.0
2022-05-05 14:35:00,75.37,75.39,75.37,75.39,73202.0,68.1396,68.1577,68.1396,68.1577,73202.0
2022-05-05 14:40:00,75.39,75.41,75.38,75.41,68251.0,68.1577,68.1758,68.1486,68.1758,68251.0
2022-05-05 14:45:00,75.41,75.46,75.4,75.45,178540.0,68.1758,68.221,68.1667,68.2119,178540.0
2022-05-05 14:50:00,75.45,75.48,75.43,75.44,182448.0,68.2119,68.2391,68.1938,68.2029,182448.0
2022-05-05 14:55:00,75.44,75.45,75.43,75.43,73103.0,68.2029,68.2119,68.1938,68.1938,73103.0
2022-05-05 15:00:00,75.44,75.46,75.43,75.45,93762.0,68.2029,68.221,68.1938,68.2119,93762.0
2022-05-05 15:05:00,75.45,75.47,75.44,75.45,130127.0,68.2119,68.23,68.2029,68.2119,130127.0
2022-05-05 15:10:00,75.45,75.45,75.42,75.44,150388.0,68.2119,68.2119,68.1848,68.2029,150388.0
2022-05-05 15:15:00,75.44,75.44,75.39,75.41,108564.0,68.2029,68.2029,68.1577,68.1758,108564.0
2022-05-05 15:20:00,75.42,75.48,75.41,75.48,121187.0,68.1848,68.2391,68.1758,68.2391,121187.0
2022-05-05 15:25:00,75.48,75.51,75.46,75.5,228353.0,68.2391,68.2662,68.221,68.2571,228353.0
2022-05-05 15:30:00,75.5,75.52,75.48,75.52,233005.0,68.2571,68.2752,68.2391,68.2752,233005.0
2022-05-05 15:35:00,75.52,75.53,75.46,75.5,121561.0,68.2752,68.2843,68.221,68.2571,121561.0
2022-05-05 15:40:00,75.5,75.56,75.5,75.56,157142.0,68.2571,68.3114,68.2571,68.3114,157142.0
2022-05-05 15:45:00,75.56,75.56,75.48,75.5,128532.0,68.3114,68.3114,68.2391,68.2571,128532.0
2022-05-05 15:50:00,75.5,75.52,75.49,75.5,137238.0,68.2571,68.2752,68.2481,68.2571,137238.0
2022-05-05 15:55:00,75.5,75.57,75.49,75.57,144536.0,68.2571,68.3204,68.2481,68.3204,144536.0
2022-05-06 09:30:00,75.26,75.31,75.2,75.22,144487.0,68.0402,68.0854,67.9859,68.004,144487.0
2022-05-06 09:35:00,75.23,75.29,75.21,75.27,86248.0,68.013,68.0673,67.995,68.0492,86248.0
2022-05-06 09:40:00,75.28,75.34,75.27,75.34,43999.0,68.0582,68.1125,68.0492,68.1125,43999.0
2022-05-06 09:45:00,75.33,75.46,75.33,75.44,64061.0,68.1034,68.221,68.1034,68.2029,64061.0
2022-05-06 09:50:00,75.43,75.51,75.4,75.5,52802.0,68.1938,68.2662,68.1667,68.2571,52802.0
2022-05-06 09:55:00,75.49,75.52,75.46,75.49,89911.0,68.2481,68.2752,68.221,68.2481,89911.0
2022-05-06 10:00:00,75.48,75.51,75.45,75.5,109810.0,68.2391,68.2662,68.2119,68.2571,109810.0
2022-05-06 10:05:00,75.51,75.51,75.45,75.46,105913.0,68.2662,68.2662,68.2119,68.221,105913.0
2022-05-06 10:10:00,75.45,75.52,75.45,75.48,145242.0,68.2119,68.2752,68.2119,68.2391,145242.0
2022-05-06 10:15:00,75.48,75.52,75.44,75.48,97266.0,68.2391,68.2752,68.2029,68.2391,97266.0
2022-05-06 10:20:00,75.48,75.49,75.43,75.44,111391.0,68.2391,68.2481,68.1938,68.2029,111391.0
2022-05-06 10:25:00,75.44,75.51,75.43,75.48,118107.0,68.2029,68.2662,68.1938,68.2391,118107.0
2022-05-06 10:30:00,75.48,75.49,75.41,75.43,90525.0,68.2391,68.2481,68.1758,68.1938,90525.0
2022-05-06 10:35:00,75.43,75.45,75.38,75.38,84709.0,68.1938,68.2119,68.1486,68.1486,84709.0
2022-05-06 10:40:00,75.39,75.4,75.34,75.37,118430.0,68.1577,68.1667,68.1125,68.1396,118430.0
2022-05-06 10:45:00,75.37,75.4,75.34,75.37,111704.0,68.1396,68.1667,68.1125,68.1396,111704.0
2022-05-06 10:50:00,75.37,75.4,75.36,75.36,81690.0,68.1396,68.1667,68.1306,68.1306,81690.0
2022-05-06 10:55:00,75.37,75.39,75.36,75.39,82432.0,68.1396,68.1577,68.1306,68.1577,82432.0
2022-05-06 11:00:00,75.4,75.42,75.34,75.36,76609.0,68.1667,68.1848,68.1125,68.1306,76609.0
2022-05-06 11:05:00,75.36,75.36,75.32,75.34,95850.0,68.1306,68.1306,68.0944,68.1125,95850.0
2022-05-06 11:10:00,75.35,75.38,75.33,75.35,63238.0,68.1215,68.1486,68.1034,68.1215,63238.0
2022-05-06 11:15:00,75.35,75.37,75.32,75.35,166245.0,68.1215,68.1396,68.0944,68.1215,166245.0
2022-05-06 11:20:00,75.37,75.41,75.36,75.38,82351.0,68.1396,68.1758,68.1306,68.1486,82351.0
2022-05-06 11:25:00,75.38,75.43,75.37,75.42,101867.0,68.1486,68.1938,68.1396,68.1848,101867.0
2022-05-06 11:30:00,75.42,75.47,75.42,75.46,109643.0,68.1848,68.23,68.1848,68.221,109643.0
2022-05-06 11:35:00,75.45,75.46,75.4,75.41,73945.0,68.2119,68.221,68.1667,68.1758,73945.0
2022-05-06 11:40:00,75.41,75.44,75.4,75.42,73744.0,68.1758,68.2029,68.1667,68.1848,73744.0
2022-05-06 11:45:00,75.42,75.46,75.41,75.44,88347.0,68.1848,68.221,68.1758,68.2029,88347.0
2022-05-06 11:50:00,75.44,75.46,75.43,75.45,45256.0,68.2029,68.221,68.1938,68.2119,45256.0
2022-05-06 11:55:00,75.45,75.47,75.44,75.45,63515.0,68.2119,68.23,68.2029,68.2119,63515.0
2022-05-06 12:00:00,75.45,75.47,75.44,75.47,72847.0,68.2119,68.23,68.2029,68.23,72847.0
2022-05-06 12:05:00,75.46,75.47,75.42,75.42,87246.0,68.221,68.23,68.1848,68.1848,87246.0
2022-05-06 12:10:00,75.42,75.44,75.4,75.44,136719.0,68.1848,68.2029,68.1667,68.2029,136719.0
2022-05-06 12:15:00,75.44,75.46,75.42,75.42,736755.0,68.2029,68.221,68.1848,68.1848,736755.0
2022-05-06 12:20:00,75.42,75.45,75.42,75.42,90399.0,68.1848,68.2119,68.1848,68.1848,90399.0
2022-05-06 12:25:00,75.42,75.45,75.4,75.44,138092.0,68.1848,68.2119,68.1667,68.2029,138092.0
2022-05-06 12:30:00,75.45,75.48,75.43,75.48,116107.0,68.2119,68.2391,68.1938,68.2391,116107.0
2022-05-06 12:35:00,75.47,75.47,75.45,75.45,109261.0,68.23,68.23,68.2119,68.2119,109261.0
2022-05-06 12:40:00,75.45,75.46,75.42,75.43,50922.0,68.2119,68.221,68.1848,68.1938,50922.0
2022-05-06 12:45:00,75.42,75.44,75.42,75.42,97933.0,68.1848,68.2029,68.1848,68.1848,97933.0
2022-05-06 12:50:00,75.42,75.43,75.4,75.41,94096.0,68.1848,68.1938,68.1667,68.1758,94096.0
2022-05-06 12:55:00,75.41,75.44,75.4,75.41,64930.0,68.1758,68.2029,68.1667,68.1758,64930.0
2022-05-06 13:00:00,75.42,75.43,75.38,75.39,125179.0,68.1848,68.1938,68.1486,68.1577,125179.0
2022-05-06 13:05:00,75.4,75.41,75.37,75.4,217956.0,68.1667,68.1758,68.1396,68.1667,217956.0
2022-05-06 13:10:00,75.4,75.4,75.36,75.36,102815.0,68.1667,68.1667,68.1306,68.1306,102815.0
2022-05-06 13:15:00,75.37,75.39,75.35,75.37,45108.0,68.1396,68.1577,68.1215,68.1396,45108.0
2022-05-06 13:20:00,75.37,75.37,75.35,75.37,37231.0,68.1396,68.1396,68.1215,68.1396,37231.0
2022-05-06 13:25:00,75.37,75.38,75.34,75.36,74437.0,68.1396,68.1486,68.1125,68.1306,74437.0
2022-05-06 13:30:00,75.36,75.37,75.34,75.35,76730.0,68.1306,68.1396,68.1125,68.1215,76730.0
2022-05-06 13:35:00,75.35,75.35,75.33,75.33,54619.0,68.1215,68.1215,68.1034,68.1034,54619.0
2022-05-06 13:40:00,75.34,75.35,75.31,75.33,117212.0,68.1125,68.1215,68.0854,68.1034,117212.0
2022-05-06 13:45:00,75.33,75.34,75.3,75.31,37964.0,68.1034,68.1125,68.0763,68.0854,37964.0
2022-05-06 13:50:00,75.3,75.31,75.29,75.31,395520.0,68.0763,68.0854,68.0673,68.0854,395520.0
2022-05-06 13:55:00,75.31,75.32,75.26,75.27,110343.0,68.0854,68.0944,68.0402,68.0492,110343.0
2022-05-06 14:00:00,75.27,75.31,75.26,75.28,116307.0,68.0492,68.0854,68.0402,68.0582,116307.0
2022-05-06 14:05:00,75.28,75.29,75.26,75.27,95283.0,68.0582,68.0673,68.0402,68.0492,95283.0
2022-05-06 14:10:00,75.27,75.3,75.26,75.27,68877.0,68.0492,68.0763,68.0402,68.0492,68877.0
2022-05-06 14:15:00,75.27,75.31,75.26,75.29,24596.0,68.0492,68.0854,68.0402,68.0673,24596.0
2022-05-06 14:20:00,75.29,75.29,75.27,75.28,49944.0,68.0673,68.0673,68.0492,68.0582,49944.0
2022-05-06 14:25:00,75.28,75.3,75.27,75.28,67139.0,68.0582,68.0763,68.0492,68.0582,67139.0
2022-05-06 14:30:00,75.28,75.3,75.27,75.28,99869.0,68.0582,68.0763,68.0492,68.0582,99869.0
2022-05-06 14:35:00,75.28,75.28,75.25,75.27,105275.0,68.0582,68.0582,68.0311,68.0492,105275.0
2022-05-06 14:40:00,75.26,75.29,75.26,75.28,140812.0,68.0402,68.0673,68.0402,68.0582,140812.0
2022-05-06 14:45:00,75.28,75.29,75.24,75.27,59722.0,68.0582,68.0673,68.0221,68.0492,59722.0
2022-05-06 14:50:00,75.27,75.28,75.25,75.27,102032.0,68.0492,68.0582,68.0311,68.0492,102032.0
2022-05-06 14:55:00,75.27,75.28,75.24,75.24,81686.0,68.0492,68.0582,68.0221,68.0221,81686.0
2022-05-06 15:00:00,75.24,75.25,75.23,75.23,31726.0,68.0221,68.0311,68.013,68.013,31726.0
2022-05-06 15:05:00,75.23,75.24,75.2,75.22,90835.0,68.013,68.0221,67.9859,68.004,90835.0
2022-05-06 15:10:00,75.22,75.25,75.22,75.24,194247.0,68.004,68.0311,68.004,68.0221,194247.0
2022-05-06 15:15:00,75.23,75.24,75.16,75.21,237230.0,68.013,68.0221,67.9497,67.995,237230.0
2022-05-06 15:20:00,75.2,75.22,75.18,75.2,152746.0,67.9859,68.004,67.9678,67.9859,152746.0
2022-05-06 15:25:00,75.2,75.22,75.18,75.22,171688.0,67.9859,68.004,67.9678,68.004,171688.0
2022-05-06 15:30:00,75.21,75.24,75.2,75.21,169591.0,67.995,68.0221,67.9859,67.995,169591.0
2022-05-06 15:35:00,75.22,75.25,75.2,75.24,68928.0,68.004,68.0311,67.9859,68.0221,68928.0
2022-05-06 15:40:00,75.24,75.25,75.21,75.22,121349.0,68.0221,68.0311,67.995,68.004,121349.0
2022-05-06 15:45:00,75.23,75.24,75.2,75.2,110189.0,68.013,68.0221,67.9859,67.9859,110189.0
2022-05-06 15:50:00,75.22,75.23,75.21,75.23,122911.0,68.004,68.013,67.995,68.013,122911.0
2022-05-06 15:55:00,75.23,75.25,75.22,75.24,122177.0,68.013,68.0311,68.004,68.0221,122177.0
2022-05-09 09:30:00,75.18,75.23,75.18,75.19,146979.0,67.9678,68.013,67.9678,67.9769,146979.0
2022-05-09 09:35:00,75.2,75.25,75.19,75.23,60188.0,67.9859,68.0311,67.9769,68.013,60188.0
2022-05-09 09:40:00,75.23,75.25,75.19,75.22,21820.0,68.013,68.0311,67.9769,68.004,21820.0
2022-05-09 09:45:00,75.21,75.24,75.18,75.23,28977.0,67.995,68.0221,67.9678,68.013,28977.0
2022-05-09 09:50:00,75.24,75.27,75.22,75.23,46789.0,68.0221,68.0492,68.004,68.013,46789.0
2022-05-09 09:55:00,75.23,75.27,75.22,75.26,31354.0,68.013,68.0492,68.004,68.0402,31354.0
2022-05-09 10:00:00,75.26,75.3,75.25,75.27,107857.0,68.0402,68.0763,68.0311,68.0492,107857.0
2022-05-09 10:05:00,75.26,75.29,75.23,75.28,60969.0,68.0402,68.0673,68.013,68.0582,60969.0
2022-05-09 10:10:00,75.28,75.29,75.22,75.23,65530.0,68.0582,68.0673,68.004,68.013,65530.0
2022-05-09 10:15:00,75.25,75.25,75.19,75.2,59377.0,68.0311,68.0311,67.9769,67.9859,59377.0
2022-05-09 10:20:00,75.2,75.2,75.16,75.18,137492.0,67.9859,67.9859,67.9497,67.9678,137492.0
2022-05-09 10:25:00,75.17,75.19,75.15,75.17,48990.0,67.9588,67.9769,67.9407,67.9588,48990.0
2022-05-09 10:30:00,75.16,75.21,75.14,75.2,50535.0,67.9497,67.995,67.9317,67.9859,50535.0
2022-05-09 10:35:00,75.2,75.24,75.19,75.24,28890.0,67.9859,68.0221,67.9769,68.0221,28890.0
2022-05-09 10:40:00,75.24,75.3,75.24,75.3,57849.0,68.0221,68.0763,68.0221,68.0763,57849.0
2022-05-09 10:45:00,75.3,75.31,75.27,75.27,59970.0,68.0763,68.0854,68.0492,68.0492,59970.0
2022-05-09 10:50:00,75.28,75.31,75.27,75.29,54200.0,68.0582,68.0854,68.0492,68.0673,54200.0
2022-05-09 10:55:00,75.29,75.33,75.26,75.31,66216.0,68.0673,68.1034,68.0402,68.0854,66216.0
2022-05-09 11:00:00,75.31,75.35,75.3,75.34,50560.0,68.0854,68.1215,68.0763,68.1125,50560.0
2022-05-09 11:05:00,75.35,75.38,75.34,75.38,546397.0,68.1215,68.1486,68.1125,68.1486,546397.0
2022-05-09 11:10:00,75.37,75.38,75.34,75.37,109025.0,68.1396,68.1486,68.1125,68.1396,109025.0
2022-05-09 11:15:00,75.37,75.41,75.35,75.41,101473.0,68.1396,68.1758,68.1215,68.1758,101473.0
2022-05-09 11:20:00,75.4,75.43,75.39,75.41,86880.0,68.1667,68.1938,68.1577,68.1758,86880.0
2022-05-09 11:25:00,75.42,75.42,75.38,75.4,225885.0,68.1848,68.1848,68.1486,68.1667,225885.0
2022-05-09 11:30:00,75.4,75.43,75.39,75.4,111407.0,68.1667,68.1938,68.1577,68.1667,111407.0
2022-05-09 11:35:00,75.4,75.4,75.34,75.34,104753.0,68.1667,68.1667,68.1125,68.1125,104753.0
2022-05-09 11:40:00,75.34,75.38,75.32,75.37,74783.0,68.1125,68.1486,68.0944,68.1396,74783.0
2022-05-09 11:45:00,75.36,75.41,75.36,75.38,48042.0,68.1306,68.1758,68.1306,68.1486,48042.0
2022-05-09 11:50:00,75.38,75.41,75.36,75.38,130944.0,68.1486,68.1758,68.1306,68.1486,130944.0
2022-05-09 11:55:00,75.38,75.38,75.33,75.35,31042.0,68.1486,68.1486,68.1034,68.1215,31042.0
2022-05-09 12:00:00,75.36,75.38,75.34,75.34,26541.0,68.1306,68.1486,68.1125,68.1125,26541.0
2022-05-09 12:05:00,75.36,75.36,75.32,75.33,100573.0,68.1306,68.1306,68.0944,68.1034,100573.0
2022-05-09 12:10:00,75.33,75.36,75.32,75.36,105053.0,68.1034,68.1306,68.0944,68.1306,105053.0
2022-05-09 12:15:00,75.35,75.36,75.32,75.35,98607.0,68.1215,68.1306,68.0944,68.1215,98607.0
2022-05-09 12:20:00,75.34,75.36,75.33,75.33,59639.0,68.1125,68.1306,68.1034,68.1034,59639.0
2022-05-09 12:25:00,75.33,75.36,75.32,75.35,40858.0,68.1034,68.1306,68.0944,68.1215,40858.0
2022-05-09 12:30:00,75.35,75.37,75.34,75.36,61078.0,68.1215,68.1396,68.1125,68.1306,61078.0
2022-05-09 12:35:00,75.35,75.37,75.34,75.37,42958.0,68.1215,68.1396,68.1125,68.1396,42958.0
2022-05-09 12:40:00,75.36,75.37,75.34,75.36,59546.0,68.1306,68.1396,68.1125,68.1306,59546.0
2022-05-09 12:45:00,75.35,75.4,75.35,75.4,49351.0,68.1215,68.1667,68.1215,68.1667,49351.0
2022-05-09 12:50:00,75.4,75.41,75.38,75.39,63412.0,68.1667,68.1758,68.1486,68.1577,63412.0
2022-05-09 12:55:00,75.39,75.39,75.37,75.39,64846.0,68.1577,68.1577,68.1396,68.1577,64846.0
2022-05-09 13:00:00,75.39,75.41,75.37,75.41,87304.0,68.1577,68.1758,68.1396,68.1758,87304.0
2022-05-09 13:05:00,75.41,75.43,75.4,75.42,120211.0,68.1758,68.1938,68.1667,68.1848,120211.0
2022-05-09 13:10:00,75.42,75.42,75.38,75.42,82616.0,68.1848,68.1848,68.1486,68.1848,82616.0
2022-05-09 13:15:00,75.42,75.42,75.39,75.41,30750.0,68.1848,68.1848,68.1577,68.1758,30750.0
2022-05-09 13:20:00,75.41,75.42,75.38,75.38,60879.0,68.1758,68.1848,68.1486,68.1486,60879.0
2022-05-09 13:25:00,75.39,75.39,75.36,75.37,56380.0,68.1577,68.1577,68.1306,68.1396,56380.0
2022-05-09 13:30:00,75.37,75.38,75.36,75.37,80760.0,68.1396,68.1486,68.1306,68.1396,80760.0
2022-05-09 13:35:00,75.38,75.4,75.37,75.39,44771.0,68.1486,68.1667,68.1396,68.1577,44771.0
2022-05-09 13:40:00,75.4,75.4,75.35,75.36,29538.0,68.1667,68.1667,68.1215,68.1306,29538.0
2022-05-09 13:45:00,75.35,75.36,75.34,75.34,44801.0,68.1215,68.1306,68.1125,68.1125,44801.0
2022-05-09 13:50:00,75.35,75.35,75.31,75.34,92917.0,68.1215,68.1215,68.0854,68.1125,92917.0
2022-05-09 13:55:00,75.33,75.37,75.33,75.34,72453.0,68.1034,68.1396,68.1034,68.1125,72453.0
2022-05-09 14:00:00,75.35,75.36,75.32,75.32,55073.0,68.1215,68.1306,68.0944,68.0944,55073.0
2022-05-09 14:05:00,75.32,75.34,75.31,75.32,93308.0,68.0944,68.1125,68.0854,68.0944,93308.0
2022-05-09 14:10:00,75.31,75.34,75.31,75.34,55463.0,68.0854,68.1125,68.0854,68.1125,55463.0
2022-05-09 14:15:00,75.34,75.35,75.34,75.34,74726.0,68.1125,68.1215,68.1125,68.1125,74726.0
2022-05-09 14:20:00,75.35,75.36,75.33,75.36,51060.0,68.1215,68.1306,68.1034,68.1306,51060.0
2022-05-09 14:25:00,75.35,75.37,75.34,75.37,144231.0,68.1215,68.1396,68.1125,68.1396,144231.0
2022-05-09 14:30:00,75.36,75.37,75.34,75.35,47269.0,68.1306,68.1396,68.1125,68.1215,47269.0
2022-05-09 14:35:00,75.34,75.39,75.34,75.38,137684.0,68.1125,68.1577,68.1125,68.1486,137684.0
2022-05-09 14:40:00,75.37,75.38,75.36,75.37,324851.0,68.1396,68.1486,68.1306,68.1396,324851.0
2022-05-09 14:45:00,75.36,75.39,75.36,75.37,59869.0,68.1306,68.1577,68.1306,68.1396,59869.0
2022-05-09 14:50:00,75.36,75.4,75.36,75.4,88327.0,68.1306,68.1667,68.1306,68.1667,88327.0
2022-05-09 14:55:00,75.4,75.43,75.38,75.39,123065.0,68.1667,68.1938,68.1486,68.1577,123065.0
2022-05-09 15:00:00,75.39,75.43,75.38,75.43,188309.0,68.1577,68.1938,68.1486,68.1938,188309.0
2022-05-09 15:05:00,75.43,75.48,75.42,75.46,108353.0,68.1938,68.2391,68.1848,68.221,108353.0
2022-05-09 15:10:00,75.47,75.5,75.46,75.49,149737.0,68.23,68.2571,68.221,68.2481,149737.0
2022-05-09 15:15:00,75.48,75.5,75.48,75.49,104721.0,68.2391,68.2571,68.2391,68.2481,104721.0
2022-05-09 15:20:00,75.48,75.54,75.48,75.53,230434.0,68.2391,68.2933,68.2391,68.2843,230434.0
2022-05-09 15:25:00,75.54,75.56,75.52,75.54,67890.0,68.2933,68.3114,68.2752,68.2933,67890.0
2022-05-09 15:30:00,75.55,75.58,75.53,75.56,120400.0,68.3023,68.3295,68.2843,68.3114,120400.0
2022-05-09 15:35:00,75.55,75.59,75.55,75.59,106041.0,68.3023,68.3385,68.3023,68.3385,106041.0
2022-05-09 15:40:00,75.58,75.61,75.58,75.59,116749.0,68.3295,68.3566,68.3295,68.3385,116749.0
2022-05-09 15:45:00,75.59,75.62,75.54,75.55,135887.0,68.3385,68.3656,68.2933,68.3023,135887.0
2022-05-09 15:50:00,75.55,75.56,75.53,75.54,140342.0,68.3023,68.3114,68.2843,68.2933,140342.0
2022-05-09 15:55:00,75.54,75.6,75.54,75.6,69272.0,68.2933,68.3475,68.2933,68.3475,69272.0
2022-05-10 09:30:00,75.89,75.95,75.89,75.93,407997.0,68.6097,68.664,68.6097,68.6459,407997.0
2022-05-10 09:35:00,75.93,75.97,75.85,75.86,174509.0,68.6459,68.682,68.5736,68.5826,174509.0
2022-05-10 09:40:00,75.87,75.93,75.85,75.93,100953.0,68.5916,68.6459,68.5736,68.6459,100953.0
2022-05-10 09:45:00,75.93,75.95,75.88,75.91,44490.0,68.6459,68.664,68.6007,68.6278,44490.0
2022-05-10 09:50:00,75.92,75.93,75.86,75.87,83464.0,68.6368,68.6459,68.5826,68.5916,83464.0
2022-05-10 09:55:00,75.87,75.93,75.85,75.92,54577.0,68.5916,68.6459,68.5736,68.6368,54577.0
2022-05-10 10:00:00,75.92,75.92,75.84,75.88,141751.0,68.6368,68.6368,68.5645,68.6007,141751.0
2022-05-10 10:05:00,75.88,75.93,75.87,75.91,56532.0,68.6007,68.6459,68.5916,68.6278,56532.0
2022-05-10 10:10:00,75.91,75.94,75.9,75.92,84900.0,68.6278,68.6549,68.6188,68.6368,84900.0
2022-05-10 10:15:00,75.93,75.98,75.93,75.96,48894.0,68.6459,68.6911,68.6459,68.673,48894.0
2022-05-10 10:20:00,75.96,75.97,75.93,75.96,61585.0,68.673,68.682,68.6459,68.673,61585.0
2022-05-10 10:25:00,75.96,75.98,75.95,75.95,115653.0,68.673,68.6911,68.664,68.664,115653.0
2022-05-10 10:30:00,75.95,75.98,75.89,75.89,185291.0,68.664,68.6911,68.6097,68.6097,185291.0
2022-05-10 10:35:00,75.9,75.93,75.88,75.9,147058.0,68.6188,68.6459,68.6007,68.6188,147058.0
2022-05-10 10:40:00,75.9,75.91,75.88,75.89,202232.0,68.6188,68.6278,68.6007,68.6097,202232.0
2022-05-10 10:45:00,75.89,75.9,75.87,75.89,100639.0,68.6097,68.6188,68.5916,68.6097,100639.0
2022-05-10 10:50:00,75.9,75.92,75.86,75.87,98004.0,68.6188,68.6368,68.5826,68.5916,98004.0
2022-05-10 10:55:00,75.87,75.91,75.86,75.9,81376.0,68.5916,68.6278,68.5826,68.6188,81376.0
2022-05-10 11:00:00,75.9,75.92,75.89,75.89,78529.0,68.6188,68.6368,68.6097,68.6097,78529.0
2022-05-10 11:05:00,75.88,75.89,75.82,75.85,82170.0,68.6007,68.6097,68.5464,68.5736,82170.0
2022-05-10 11:10:00,75.85,75.92,75.85,75.92,195928.0,68.5736,68.6368,68.5736,68.6368,195928.0
2022-05-10 11:15:00,75.92,75.92,75.88,75.9,258154.0,68.6368,68.6368,68.6007,68.6188,258154.0
2022-05-10 11:20:00,75.89,75.93,75.88,75.92,79511.0,68.6097,68.6459,68.6007,68.6368,79511.0
2022-05-10 11:25:00,75.92,75.96,75.9,75.94,475730.0,68.6368,68.673,68.6188,68.6549,475730.0
2022-05-10 11:30:00,75.94,75.98,75.92,75.94,97856.0,68.6549,68.6911,68.6368,68.6549,97856.0
2022-05-10 11:35:00,75.94,75.98,75.94,75.96,95996.0,68.6549,68.6911,68.6549,68.673,95996.0
2022-05-10 11:40:00,75.95,75.97,75.92,75.94,129811.0,68.664,68.682,68.6368,68.6549,129811.0
2022-05-10 11:45:00,75.93,75.95,75.93,75.95,136132.0,68.6459,68.664,68.6459,68.664,136132.0
2022-05-10 11:50:00,75.95,75.97,75.94,75.94,148411.0,68.664,68.682,68.6549,68.6549,148411.0
2022-05-10 11:55:00,75.95,75.98,75.92,75.98,98942.0,68.664,68.6911,68.6368,68.6911,98942.0
2022-05-10 12:00:00,75.98,76.0,75.97,75.99,122136.0,68.6911,68.7092,68.682,68.7001,122136.0
2022-05-10 12:05:00,76.0,76.04,75.99,76.0,138937.0,68.7092,68.7453,68.7001,68.7092,138937.0
2022-05-10 12:10:00,75.99,76.0,75.97,76.0,77022.0,68.7001,68.7092,68.682,68.7092,77022.0
2022-05-10 12:15:00,75.99,76.03,75.98,76.01,124149.0,68.7001,68.7363,68.6911,68.7182,124149.0
2022-05-10 12:20:00,76.01,76.01,75.98,75.98,70080.0,68.7182,68.7182,68.6911,68.6911,70080.0
2022-05-10 12:25:00,75.99,75.99,75.96,75.97,127396.0,68.7001,68.7001,68.673,68.682,127396.0
2022-05-10 12:30:00,75.97,75.99,75.94,75.98,520147.0,68.682,68.7001,68.6549,68.6911,520147.0
2022-05-10 12:35:00,75.98,75.99,75.96,75.98,226052.0,68.6911,68.7001,68.673,68.6911,226052.0
2022-05-10 12:40:00,75.98,76.0,75.97,75.99,245302.0,68.6911,68.7092,68.682,68.7001,245302.0
2022-05-10 12:45:00,76.0,76.0,75.97,75.97,151310.0,68.7092,68.7092,68.682,68.682,151310.0
2022-05-10 12:50:00,75.98,75.99,75.96,75.97,294005.0,68.6911,68.7001,68.673,68.682,294005.0
2022-05-10 12:55:00,75.96,75.97,75.94,75.94,70779.0,68.673,68.682,68.6549,68.6549,70779.0
2022-05-10 13:00:00,75.94,75.99,75.94,75.95,231298.0,68.6549,68.7001,68.6549,68.664,231298.0
2022-05-10 13:05:00,75.95,75.96,75.91,75.91,367129.0,68.664,68.673,68.6278,68.6278,367129.0
2022-05-10 13:10:00,75.92,75.92,75.89,75.9,177882.0,68.6368,68.6368,68.6097,68.6188,177882.0
2022-05-10 13:15:00,75.91,75.97,75.9,75.95,2955805.0,68.6278,68.682,68.6188,68.664,2955805.0
2022-05-10 13:20:00,75.95,75.96,75.91,75.92,162392.0,68.664,68.673,68.6278,68.6368,162392.0
2022-05-10 13:25:00,75.92,75.95,75.91,75.93,99977.0,68.6368,68.664,68.6278,68.6459,99977.0
2022-05-10 13:30:00,75.93,75.94,75.91,75.93,183159.0,68.6459,68.6549,68.6278,68.6459,183159.0
2022-05-10 13:35:00,75.94,75.95,75.92,75.95,166904.0,68.6549,68.664,68.6368,68.664,166904.0
2022-05-10 13:40:00,75.95,75.95,75.92,75.92,305550.0,68.664,68.664,68.6368,68.6368,305550.0
2022-05-10 13:45:00,75.92,75.94,75.92,75.94,699130.0,68.6368,68.6549,68.6368,68.6549,699130.0
2022-05-10 13:50:00,75.94,75.94,75.9,75.91,575329.0,68.6549,68.6549,68.6188,68.6278,575329.0
2022-05-10 13:55:00,75.91,75.92,75.9,75.91,268834.0,68.6278,68.6368,68.6188,68.6278,268834.0
2022-05-10 14:00:00,75.91,75.93,75.9,75.92,488288.0,68.6278,68.6459,68.6188,68.6368,488288.0
2022-05-10 14:05:00,75.91,75.93,75.9,75.91,497097.0,68.6278,68.6459,68.6188,68.6278,497097.0
2022-05-10 14:10:00,75.9,75.92,75.89,75.91,90167.0,68.6188,68.6368,68.6097,68.6278,90167.0
2022-05-10 14:15:00,75.9,75.91,75.89,75.89,116904.0,68.6188,68.6278,68.6097,68.6097,116904.0
2022-05-10 14:20:00,75.9,75.93,75.89,75.92,120713.0,68.6188,68.6459,68.6097,68.6368,120713.0
2022-05-10 14:25:00,75.91,75.93,75.9,75.91,131590.0,68.6278,68.6459,68.6188,68.6278,131590.0
2022-05-10 14:30:00,75.9,75.93,75.89,75.91,212704.0,68.6188,68.6459,68.6097,68.6278,212704.0
2022-05-10 14:35:00,75.92,75.92,75.87,75.9,553607.0,68.6368,68.6368,68.5916,68.6188,553607.0
2022-05-10 14:40:00,75.9,75.91,75.86,75.86,413563.0,68.6188,68.6278,68.5826,68.5826,413563.0
2022-05-10 14:45:00,75.87,75.87,75.82,75.83,431295.0,68.5916,68.5916,68.5464,68.5555,431295.0
2022-05-10 14:50:00,75.83,75.83,75.75,75.76,256091.0,68.5555,68.5555,68.4831,68.4922,256091.0
2022-05-10 14:55:00,75.77,75.77,75.74,75.76,488163.0,68.5012,68.5012,68.4741,68.4922,488163.0
2022-05-10 15:00:00,75.76,75.78,75.75,75.76,179679.0,68.4922,68.5103,68.4831,68.4922,179679.0
2022-05-10 15:05:00,75.76,75.79,75.76,75.78,106206.0,68.4922,68.5193,68.4922,68.5103,106206.0
2022-05-10 15:10:00,75.78,75.81,75.76,75.81,144392.0,68.5103,68.5374,68.4922,68.5374,144392.0
2022-05-10 15:15:00,75.8,75.82,75.79,75.81,251170.0,68.5284,68.5464,68.5193,68.5374,251170.0
2022-05-10 15:20:00,75.81,75.85,75.81,75.83,204693.0,68.5374,68.5736,68.5374,68.5555,204693.0
2022-05-10 15:25:00,75.83,75.83,75.8,75.82,125461.0,68.5555,68.5555,68.5284,68.5464,125461.0
2022-05-10 15:30:00,75.82,75.84,75.8,75.82,397815.0,68.5464,68.5645,68.5284,68.5464,397815.0
2022-05-10 15:35:00,75.81,75.84,75.8,75.81,165296.0,68.5374,68.5645,68.5284,68.5374,165296.0
2022-05-10 15:40:00,75.82,75.83,75.79,75.8,606878.0,68.5464,68.5555,68.5193,68.5284,606878.0
2022-05-10 15:45:00,75.79,75.8,75.76,75.76,245934.0,68.5193,68.5284,68.4922,68.4922,245934.0
2022-05-10 15:50:00,75.76,75.78,75.75,75.77,162381.0,68.4922,68.5103,68.4831,68.5012,162381.0
2022-05-10 15:55:00,75.77,75.8,75.76,75.8,395248.0,68.5012,68.5284,68.4922,68.5284,395248.0
2022-05-11 09:30:00,75.52,75.58,75.46,75.49,252532.0,68.2752,68.3295,68.221,68.2481,252532.0
2022-05-11 09:35:00,75.5,75.59,75.49,75.58,104653.0,68.2571,68.3385,68.2481,68.3295,104653.0
2022-05-11 09:40:00,75.57,75.68,75.57,75.66,179891.0,68.3204,68.4199,68.3204,68.4018,179891.0
2022-05-11 09:45:00,75.66,75.79,75.65,75.78,240642.0,68.4018,68.5193,68.3927,68.5103,240642.0
2022-05-11 09:50:00,75.78,75.79,75.68,75.69,73460.0,68.5103,68.5193,68.4199,68.4289,73460.0
2022-05-11 09:55:00,75.68,75.69,75.61,75.61,72946.0,68.4199,68.4289,68.3566,68.3566,72946.0
2022-05-11 10:00:00,75.62,75.68,75.59,75.67,31860.0,68.3656,68.4199,68.3385,68.4108,31860.0
2022-05-11 10:05:00,75.68,75.68,75.58,75.59,33188.0,68.4199,68.4199,68.3295,68.3385,33188.0
2022-05-11 10:10:00,75.59,75.6,75.53,75.56,36673.0,68.3385,68.3475,68.2843,68.3114,36673.0
2022-05-11 10:15:00,75.56,75.6,75.54,75.59,63311.0,68.3114,68.3475,68.2933,68.3385,63311.0
2022-05-11 10:20:00,75.58,75.65,75.57,75.62,54278.0,68.3295,68.3927,68.3204,68.3656,54278.0
2022-05-11 10:25:00,75.62,75.66,75.6,75.65,99187.0,68.3656,68.4018,68.3475,68.3927,99187.0
2022-05-11 10:30:00,75.64,75.67,75.63,75.63,51045.0,68.3837,68.4108,68.3747,68.3747,51045.0
2022-05-11 10:35:00,75.63,75.68,75.6,75.67,74796.0,68.3747,68.4199,68.3475,68.4108,74796.0
2022-05-11 10:40:00,75.68,75.74,75.68,75.74,55517.0,68.4199,68.4741,68.4199,68.4741,55517.0
2022-05-11 10:45:00,75.74,75.78,75.71,75.77,107666.0,68.4741,68.5103,68.447,68.5012,107666.0
2022-05-11 10:50:00,75.76,75.79,75.73,75.76,196404.0,68.4922,68.5193,68.4651,68.4922,196404.0
2022-05-11 10:55:00,75.76,75.79,75.75,75.77,288067.0,68.4922,68.5193,68.4831,68.5012,288067.0
2022-05-11 11:00:00,75.77,75.77,75.7,75.74,93121.0,68.5012,68.5012,68.4379,68.4741,93121.0
2022-05-11 11:05:00,75.74,75.76,75.72,75.73,121798.0,68.4741,68.4922,68.456,68.4651,121798.0
2022-05-11 11:10:00,75.72,75.8,75.72,75.79,255591.0,68.456,68.5284,68.456,68.5193,255591.0
2022-05-11 11:15:00,75.8,75.82,75.78,75.81,149902.0,68.5284,68.5464,68.5103,68.5374,149902.0
2022-05-11 11:20:00,75.81,75.85,75.8,75.84,126070.0,68.5374,68.5736,68.5284,68.5645,126070.0
2022-05-11 11:25:00,75.84,75.86,75.81,75.85,202844.0,68.5645,68.5826,68.5374,68.5736,202844.0
2022-05-11 11:30:00,75.84,75.86,75.82,75.85,411549.0,68.5645,68.5826,68.5464,68.5736,411549.0
2022-05-11 11:35:00,75.85,75.93,75.84,75.89,113818.0,68.5736,68.6459,68.5645,68.6097,113818.0
2022-05-11 11:40:00,75.9,75.92,75.89,75.92,90679.0,68.6188,68.6368,68.6097,68.6368,90679.0
2022-05-11 11:45:00,75.92,75.93,75.87,75.9,76854.0,68.6368,68.6459,68.5916,68.6188,76854.0
2022-05-11 11:50:00,75.9,75.92,75.86,75.88,191934.0,68.6188,68.6368,68.5826,68.6007,191934.0
2022-05-11 11:55:00,75.87,75.89,75.86,75.88,61167.0,68.5916,68.6097,68.5826,68.6007,61167.0
2022-05-11 12:00:00,75.88,75.88,75.85,75.87,274956.0,68.6007,68.6007,68.5736,68.5916,274956.0
2022-05-11 12:05:00,75.87,75.91,75.86,75.91,62804.0,68.5916,68.6278,68.5826,68.6278,62804.0
2022-05-11 12:10:00,75.91,75.95,75.9,75.93,83046.0,68.6278,68.664,68.6188,68.6459,83046.0
2022-05-11 12:15:00,75.94,75.99,75.93,75.97,111768.0,68.6549,68.7001,68.6459,68.682,111768.0
2022-05-11 12:20:00,75.97,76.02,75.97,76.01,145209.0,68.682,68.7272,68.682,68.7182,145209.0
2022-05-11 12:25:00,76.01,76.01,75.96,75.97,65582.0,68.7182,68.7182,68.673,68.682,65582.0
2022-05-11 12:30:00,75.97,75.98,75.94,75.97,92796.0,68.682,68.6911,68.6549,68.682,92796.0
2022-05-11 12:35:00,75.98,76.02,75.97,76.0,42729.0,68.6911,68.7272,68.682,68.7092,42729.0
2022-05-11 12:40:00,76.0,76.02,75.97,75.98,33922.0,68.7092,68.7272,68.682,68.6911,33922.0
2022-05-11 12:45:00,75.98,76.0,75.96,75.97,35362.0,68.6911,68.7092,68.673,68.682,35362.0
2022-05-11 12:50:00,75.98,75.98,75.94,75.98,29596.0,68.6911,68.6911,68.6549,68.6911,29596.0
2022-05-11 12:55:00,75.96,76.01,75.96,76.0,35003.0,68.673,68.7182,68.673,68.7092,35003.0
2022-05-11 13:00:00,76.01,76.03,75.86,75.94,426697.0,68.7182,68.7363,68.5826,68.6549,426697.0
2022-05-11 13:05:00,75.93,75.98,75.9,75.96,100000.0,68.6459,68.6911,68.6188,68.673,100000.0
2022-05-11 13:10:00,75.97,76.02,75.96,76.02,57190.0,68.682,68.7272,68.673,68.7272,57190.0
2022-05-11 13:15:00,76.02,76.04,76.0,76.01,48189.0,68.7272,68.7453,68.7092,68.7182,48189.0
2022-05-11 13:20:00,76.01,76.03,75.98,76.02,90275.0,68.7182,68.7363,68.6911,68.7272,90275.0
2022-05-11 13:25:00,76.03,76.03,75.99,76.03,57710.0,68.7363,68.7363,68.7001,68.7363,57710.0
2022-05-11 13:30:00,76.03,76.04,75.98,75.98,94746.0,68.7363,68.7453,68.6911,68.6911,94746.0
2022-05-11 13:35:00,75.99,76.0,75.97,76.0,96475.0,68.7001,68.7092,68.682,68.7092,96475.0
2022-05-11 13:40:00,76.0,76.01,75.99,76.01,44700.0,68.7092,68.7182,68.7001,68.7182,44700.0
2022-05-11 13:45:00,76.0,76.02,75.99,76.0,29054.0,68.7092,68.7272,68.7001,68.7092,29054.0
2022-05-11 13:50:00,76.0,76.02,75.98,76.02,95434.0,68.7092,68.7272,68.6911,68.7272,95434.0
2022-05-11 13:55:00,76.02,76.06,76.01,76.05,82075.0,68.7272,68.7634,68.7182,68.7544,82075.0
2022-05-11 14:00:00,76.05,76.09,76.03,76.08,61302.0,68.7544,68.7905,68.7363,68.7815,61302.0
2022-05-11 14:05:00,76.08,76.09,76.01,76.02,81986.0,68.7815,68.7905,68.7182,68.7272,81986.0
2022-05-11 14:10:00,76.01,76.05,76.0,76.02,79251.0,68.7182,68.7544,68.7092,68.7272,79251.0
2022-05-11 14:15:00,76.03,76.05,75.99,76.0,133625.0,68.7363,68.7544,68.7001,68.7092,133625.0
2022-05-11 14:20:00,76.0,76.04,75.98,76.03,260658.0,68.7092,68.7453,68.6911,68.7363,260658.0
2022-05-11 14:25:00,76.03,76.04,76.01,76.02,87587.0,68.7363,68.7453,68.7182,68.7272,87587.0
2022-05-11 14:30:00,76.02,76.04,76.01,76.01,99242.0,68.7272,68.7453,68.7182,68.7182,99242.0
2022-05-11 14:35:00,76.01,76.03,75.97,75.99,80541.0,68.7182,68.7363,68.682,68.7001,80541.0
2022-05-11 14:40:00,75.98,76.03,75.97,76.03,62301.0,68.6911,68.7363,68.682,68.7363,62301.0
2022-05-11 14:45:00,76.03,76.05,75.99,76.0,107579.0,68.7363,68.7544,68.7001,68.7092,107579.0
2022-05-11 14:50:00,76.0,76.02,75.98,76.0,70162.0,68.7092,68.7272,68.6911,68.7092,70162.0
2022-05-11 14:55:00,76.0,76.06,76.0,76.05,164474.0,68.7092,68.7634,68.7092,68.7544,164474.0
2022-05-11 15:00:00,76.06,76.07,76.03,76.03,66684.0,68.7634,68.7725,68.7363,68.7363,66684.0
2022-05-11 15:05:00,76.03,76.07,76.02,76.07,123717.0,68.7363,68.7725,68.7272,68.7725,123717.0
2022-05-11 15:10:00,76.06,76.07,76.04,76.05,77768.0,68.7634,68.7725,68.7453,68.7544,77768.0
2022-05-11 15:15:00,76.06,76.08,76.04,76.06,193130.0,68.7634,68.7815,68.7453,68.7634,193130.0
2022-05-11 15:20:00,76.06,76.07,76.01,76.02,181836.0,68.7634,68.7725,68.7182,68.7272,181836.0
2022-05-11 15:25:00,76.02,76.02,75.98,75.98,203164.0,68.7272,68.7272,68.6911,68.6911,203164.0
2022-05-11 15:30:00,75.99,76.01,75.97,75.99,244860.0,68.7001,68.7182,68.682,68.7001,244860.0
2022-05-11 15:35:00,76.0,76.01,75.98,75.98,113275.0,68.7092,68.7182,68.6911,68.6911,113275.0
2022-05-11 15:40:00,75.99,76.03,75.98,76.02,145972.0,68.7001,68.7363,68.6911,68.7272,145972.0
2022-05-11 15:45:00,76.01,76.03,76.0,76.03,255097.0,68.7182,68.7363,68.7092,68.7363,255097.0
2022-05-11 15:50:00,76.03,76.08,76.02,76.07,206593.0,68.7363,68.7815,68.7272,68.7725,206593.0
2022-05-11 15:55:00,76.07,76.09,76.04,76.07,200406.0,68.7725,68.7905,68.7453,68.7725,200406.0
2022-05-12 09:30:00,76.23,76.3,76.18,76.3,163947.0,68.9171,68.9804,68.8719,68.9804,163947.0
2022-05-12 09:35:00,76.3,76.33,76.28,76.31,52510.0,68.9804,69.0075,68.9623,68.9894,52510.0
2022-05-12 09:40:00,76.31,76.33,76.27,76.28,60090.0,68.9894,69.0075,68.9533,68.9623,60090.0
2022-05-12 09:45:00,76.29,76.3,76.24,76.28,78890.0,68.9713,68.9804,68.9261,68.9623,78890.0
2022-05-12 09:50:00,76.27,76.29,76.21,76.22,37605.0,68.9533,68.9713,68.899,68.9081,37605.0
2022-05-12 09:55:00,76.21,76.23,76.18,76.2,29724.0,68.899,68.9171,68.8719,68.89,29724.0
2022-05-12 10:00:00,76.2,76.26,76.2,76.23,43894.0,68.89,68.9442,68.89,68.9171,43894.0
2022-05-12 10:05:00,76.22,76.27,76.2,76.25,50528.0,68.9081,68.9533,68.89,68.9352,50528.0
2022-05-12 10:10:00,76.25,76.25,76.2,76.24,47920.0,68.9352,68.9352,68.89,68.9261,47920.0
2022-05-12 10:15:00,76.24,76.27,76.23,76.24,45335.0,68.9261,68.9533,68.9171,68.9261,45335.0
2022-05-12 10:20:00,76.25,76.27,76.21,76.21,51420.0,68.9352,68.9533,68.899,68.899,51420.0
2022-05-12 10:25:00,76.21,76.22,76.17,76.19,99716.0,68.899,68.9081,68.8629,68.8809,99716.0
2022-05-12 10:30:00,76.19,76.22,76.18,76.2,51146.0,68.8809,68.9081,68.8719,68.89,51146.0
2022-05-12 10:35:00,76.21,76.24,76.2,76.2,49134.0,68.899,68.9261,68.89,68.89,49134.0
2022-05-12 10:40:00,76.21,76.24,76.19,76.2,26601.0,68.899,68.9261,68.8809,68.89,26601.0
2022-05-12 10:45:00,76.2,76.2,76.15,76.17,87235.0,68.89,68.89,68.8448,68.8629,87235.0
2022-05-12 10:50:00,76.17,76.25,76.17,76.25,56196.0,68.8629,68.9352,68.8629,68.9352,56196.0
2022-05-12 10:55:00,76.25,76.25,76.22,76.25,62483.0,68.9352,68.9352,68.9081,68.9352,62483.0
2022-05-12 11:00:00,76.25,76.26,76.19,76.2,62807.0,68.9352,68.9442,68.8809,68.89,62807.0
2022-05-12 11:05:00,76.2,76.22,76.18,76.22,72363.0,68.89,68.9081,68.8719,68.9081,72363.0
2022-05-12 11:10:00,76.21,76.25,76.21,76.24,72259.0,68.899,68.9352,68.899,68.9261,72259.0
2022-05-12 11:15:00,76.24,76.26,76.22,76.23,53953.0,68.9261,68.9442,68.9081,68.9171,53953.0
2022-05-12 11:20:00,76.23,76.28,76.22,76.28,56064.0,68.9171,68.9623,68.9081,68.9623,56064.0
2022-05-12 11:25:00,76.28,76.31,76.26,76.29,56952.0,68.9623,68.9894,68.9442,68.9713,56952.0
2022-05-12 11:30:00,76.3,76.31,76.28,76.28,85053.0,68.9804,68.9894,68.9623,68.9623,85053.0
2022-05-12 11:35:00,76.28,76.31,76.27,76.29,82120.0,68.9623,68.9894,68.9533,68.9713,82120.0
2022-05-12 11:40:00,76.29,76.31,76.28,76.28,115070.0,68.9713,68.9894,68.9623,68.9623,115070.0
2022-05-12 11:45:00,76.28,76.3,76.26,76.28,55833.0,68.9623,68.9804,68.9442,68.9623,55833.0
2022-05-12 11:50:00,76.28,76.33,76.27,76.32,57265.0,68.9623,69.0075,68.9533,68.9985,57265.0
2022-05-12 11:55:00,76.31,76.34,76.3,76.34,48506.0,68.9894,69.0165,68.9804,69.0165,48506.0
2022-05-12 12:00:00,76.33,76.34,76.29,76.32,69371.0,69.0075,69.0165,68.9713,68.9985,69371.0
2022-05-12 12:05:00,76.32,76.34,76.3,76.31,80168.0,68.9985,69.0165,68.9804,68.9894,80168.0
2022-05-12 12:10:00,76.33,76.35,76.31,76.32,69366.0,69.0075,69.0256,68.9894,68.9985,69366.0
2022-05-12 12:15:00,76.33,76.33,76.28,76.3,99445.0,69.0075,69.0075,68.9623,68.9804,99445.0
2022-05-12 12:20:00,76.3,76.3,76.27,76.28,34367.0,68.9804,68.9804,68.9533,68.9623,34367.0
2022-05-12 12:25:00,76.29,76.29,76.26,76.28,66470.0,68.9713,68.9713,68.9442,68.9623,66470.0
2022-05-12 12:30:00,76.29,76.29,76.25,76.28,40459.0,68.9713,68.9713,68.9352,68.9623,40459.0
2022-05-12 12:35:00,76.28,76.28,76.24,76.24,46663.0,68.9623,68.9623,68.9261,68.9261,46663.0
2022-05-12 12:40:00,76.24,76.26,76.23,76.24,44295.0,68.9261,68.9442,68.9171,68.9261,44295.0
2022-05-12 12:45:00,76.24,76.26,76.23,76.25,17006.0,68.9261,68.9442,68.9171,68.9352,17006.0
2022-05-12 12:50:00,76.25,76.26,76.21,76.23,60347.0,68.9352,68.9442,68.899,68.9171,60347.0
2022-05-12 12:55:00,76.23,76.23,76.21,76.22,22285.0,68.9171,68.9171,68.899,68.9081,22285.0
2022-05-12 13:00:00,76.23,76.31,76.22,76.28,173155.0,68.9171,68.9894,68.9081,68.9623,173155.0
2022-05-12 13:05:00,76.27,76.3,76.27,76.3,48109.0,68.9533,68.9804,68.9533,68.9804,48109.0
2022-05-12 13:10:00,76.29,76.32,76.29,76.3,32838.0,68.9713,68.9985,68.9713,68.9804,32838.0
2022-05-12 13:15:00,76.3,76.32,76.28,76.29,71387.0,68.9804,68.9985,68.9623,68.9713,71387.0
2022-05-12 13:20:00,76.28,76.3,76.27,76.29,110768.0,68.9623,68.9804,68.9533,68.9713,110768.0
2022-05-12 13:25:00,76.28,76.31,76.28,76.31,24689.0,68.9623,68.9894,68.9623,68.9894,24689.0
2022-05-12 13:30:00,76.31,76.32,76.29,76.32,64410.0,68.9894,68.9985,68.9713,68.9985,64410.0
2022-05-12 13:35:00,76.33,76.33,76.29,76.29,66168.0,69.0075,69.0075,68.9713,68.9713,66168.0
2022-05-12 13:40:00,76.29,76.31,76.28,76.31,53275.0,68.9713,68.9894,68.9623,68.9894,53275.0
2022-05-12 13:45:00,76.3,76.33,76.3,76.3,52249.0,68.9804,69.0075,68.9804,68.9804,52249.0
2022-05-12 13:50:00,76.31,76.33,76.29,76.31,64634.0,68.9894,69.0075,68.9713,68.9894,64634.0
2022-05-12 13:55:00,76.31,76.32,76.28,76.29,46941.0,68.9894,68.9985,68.9623,68.9713,46941.0
2022-05-12 14:00:00,76.3,76.31,76.27,76.29,65933.0,68.9804,68.9894,68.9533,68.9713,65933.0
2022-05-12 14:05:00,76.28,76.29,76.27,76.27,73947.0,68.9623,68.9713,68.9533,68.9533,73947.0
2022-05-12 14:10:00,76.28,76.3,76.27,76.29,34114.0,68.9623,68.9804,68.9533,68.9713,34114.0
2022-05-12 14:15:00,76.29,76.3,76.26,76.26,83070.0,68.9713,68.9804,68.9442,68.9442,83070.0
2022-05-12 14:20:00,76.27,76.28,76.26,76.28,115575.0,68.9533,68.9623,68.9442,68.9623,115575.0
2022-05-12 14:25:00,76.28,76.3,76.26,76.3,139840.0,68.9623,68.9804,68.9442,68.9804,139840.0
2022-05-12 14:30:00,76.3,76.35,76.29,76.31,178491.0,68.9804,69.0256,68.9713,68.9894,178491.0
2022-05-12 14:35:00,76.31,76.33,76.28,76.29,65578.0,68.9894,69.0075,68.9623,68.9713,65578.0
2022-05-12 14:40:00,76.3,76.37,76.29,76.36,63653.0,68.9804,69.0437,68.9713,69.0346,63653.0
2022-05-12 14:45:00,76.36,76.37,76.35,76.36,32617.0,69.0346,69.0437,69.0256,69.0346,32617.0
2022-05-12 14:50:00,76.37,76.38,76.35,76.36,125066.0,69.0437,69.0527,69.0256,69.0346,125066.0
2022-05-12 14:55:00,76.37,76.38,76.35,76.38,142814.0,69.0437,69.0527,69.0256,69.0527,142814.0
2022-05-12 15:00:00,76.39,76.39,76.33,76.34,104324.0,69.0618,69.0618,69.0075,69.0165,104324.0
2022-05-12 15:05:00,76.35,76.38,76.34,76.35,37952.0,69.0256,69.0527,69.0165,69.0256,37952.0
2022-05-12 15:10:00,76.34,76.35,76.32,76.33,43556.0,69.0165,69.0256,68.9985,69.0075,43556.0
2022-05-12 15:15:00,76.33,76.34,76.28,76.28,101946.0,69.0075,69.0165,68.9623,68.9623,101946.0
2022-05-12 15:20:00,76.29,76.3,76.26,76.26,65374.0,68.9713,68.9804,68.9442,68.9442,65374.0
2022-05-12 15:25:00,76.27,76.27,76.22,76.22,98961.0,68.9533,68.9533,68.9081,68.9081,98961.0
2022-05-12 15:30:00,76.23,76.27,76.21,76.26,331500.0,68.9171,68.9533,68.899,68.9442,331500.0
2022-05-12 15:35:00,76.26,76.28,76.24,76.24,84796.0,68.9442,68.9623,68.9261,68.9261,84796.0
2022-05-12 15:40:00,76.24,76.25,76.22,76.23,105972.0,68.9261,68.9352,68.9081,68.9171,105972.0
2022-05-12 15:45:00,76.23,76.25,76.22,76.22,101494.0,68.9171,68.9352,68.9081,68.9081,101494.0
2022-05-12 15:50:00,76.23,76.23,76.2,76.21,74528.0,68.9171,68.9171,68.89,68.899,74528.0
2022-05-12 15:55:00,76.2,76.24,76.19,76.21,98741.0,68.89,68.9261,68.8809,68.899,98741.0
2022-05-13 09:30:00,76.06,76.09,76.04,76.05,141664.0,68.7634,68.7905,68.7453,68.7544,141664.0
2022-05-13 09:35:00,76.05,76.09,76.04,76.06,38090.0,68.7544,68.7905,68.7453,68.7634,38090.0
2022-05-13 09:40:00,76.05,76.08,76.03,76.03,44953.0,68.7544,68.7815,68.7363,68.7363,44953.0
2022-05-13 09:45:00,76.03,76.03,76.0,76.02,25224.0,68.7363,68.7363,68.7092,68.7272,25224.0
2022-05-13 09:50:00,76.01,76.03,76.0,76.01,24402.0,68.7182,68.7363,68.7092,68.7182,24402.0
2022-05-13 09:55:00,76.01,76.01,75.93,75.93,30979.0,68.7182,68.7182,68.6459,68.6459,30979.0
2022-05-13 10:00:00,75.94,76.04,75.94,76.03,139287.0,68.6549,68.7453,68.6549,68.7363,139287.0
2022-05-13 10:05:00,76.04,76.05,76.02,76.03,23285.0,68.7453,68.7544,68.7272,68.7363,23285.0
2022-05-13 10:10:00,76.03,76.03,75.97,75.98,64079.0,68.7363,68.7363,68.682,68.6911,64079.0
2022-05-13 10:15:00,75.98,75.99,75.94,75.96,96787.0,68.6911,68.7001,68.6549,68.673,96787.0
2022-05-13 10:20:00,75.96,75.99,75.95,75.95,68118.0,68.673,68.7001,68.664,68.664,68118.0
2022-05-13 10:25:00,75.95,75.99,75.94,75.98,49040.0,68.664,68.7001,68.6549,68.6911,49040.0
2022-05-13 10:30:00,75.98,75.99,75.95,75.97,69054.0,68.6911,68.7001,68.664,68.682,69054.0
2022-05-13 10:35:00,75.97,76.01,75.96,76.0,30900.0,68.682,68.7182,68.673,68.7092,30900.0
2022-05-13 10:40:00,76.0,76.03,75.99,76.02,58930.0,68.7092,68.7363,68.7001,68.7272,58930.0
2022-05-13 10:45:00,76.03,76.05,76.01,76.04,23130.0,68.7363,68.7544,68.7182,68.7453,23130.0
2022-05-13 10:50:00,76.05,76.06,76.02,76.04,45874.0,68.7544,68.7634,68.7272,68.7453,45874.0
2022-05-13 10:55:00,76.04,76.07,76.04,76.06,24771.0,68.7453,68.7725,68.7453,68.7634,24771.0
2022-05-13 11:00:00,76.08,76.08,76.04,76.05,26784.0,68.7815,68.7815,68.7453,68.7544,26784.0
2022-05-13 11:05:00,76.04,76.05,76.02,76.03,56369.0,68.7453,68.7544,68.7272,68.7363,56369.0
2022-05-13 11:10:00,76.04,76.06,76.03,76.05,46706.0,68.7453,68.7634,68.7363,68.7544,46706.0
2022-05-13 11:15:00,76.04,76.08,76.03,76.07,45091.0,68.7453,68.7815,68.7363,68.7725,45091.0
2022-05-13 11:20:00,76.07,76.09,76.05,76.06,59556.0,68.7725,68.7905,68.7544,68.7634,59556.0
2022-05-13 11:25:00,76.05,76.07,76.04,76.06,79681.0,68.7544,68.7725,68.7453,68.7634,79681.0
2022-05-13 11:30:00,76.06,76.09,76.05,76.09,137893.0,68.7634,68.7905,68.7544,68.7905,137893.0
2022-05-13 11:35:00,76.08,76.09,76.07,76.08,49344.0,68.7815,68.7905,68.7725,68.7815,49344.0
2022-05-13 11:40:00,76.08,76.1,76.07,76.09,36103.0,68.7815,68.7996,68.7725,68.7905,36103.0
2022-05-13 11:45:00,76.08,76.1,76.07,76.07,25734.0,68.7815,68.7996,68.7725,68.7725,25734.0
2022-05-13 11:50:00,76.07,76.09,76.04,76.05,51121.0,68.7725,68.7905,68.7453,68.7544,51121.0
2022-05-13 11:55:00,76.05,76.05,76.02,76.03,33985.0,68.7544,68.7544,68.7272,68.7363,33985.0
2022-05-13 12:00:00,76.02,76.03,76.0,76.02,67760.0,68.7272,68.7363,68.7092,68.7272,67760.0
2022-05-13 12:05:00,76.01,76.02,75.97,75.97,37374.0,68.7182,68.7272,68.682,68.682,37374.0
2022-05-13 12:10:00,75.97,75.97,75.92,75.94,90622.0,68.682,68.682,68.6368,68.6549,90622.0
2022-05-13 12:15:00,75.94,75.97,75.93,75.94,58879.0,68.6549,68.682,68.6459,68.6549,58879.0
2022-05-13 12:20:00,75.94,75.97,75.94,75.95,38330.0,68.6549,68.682,68.6549,68.664,38330.0
2022-05-13 12:25:00,75.95,75.98,75.95,75.97,55217.0,68.664,68.6911,68.664,68.682,55217.0
2022-05-13 12:30:00,75.98,75.98,75.95,75.95,42738.0,68.6911,68.6911,68.664,68.664,42738.0
2022-05-13 12:35:00,75.95,75.98,75.95,75.95,43017.0,68.664,68.6911,68.664,68.664,43017.0
2022-05-13 12:40:00,75.95,75.96,75.94,75.94,50477.0,68.664,68.673,68.6549,68.6549,50477.0
2022-05-13 12:45:00,75.95,75.98,75.95,75.96,90087.0,68.664,68.6911,68.664,68.673,90087.0
2022-05-13 12:50:00,75.96,75.96,75.92,75.94,23011.0,68.673,68.673,68.6368,68.6549,23011.0
2022-05-13 12:55:00,75.94,75.94,75.92,75.94,53388.0,68.6549,68.6549,68.6368,68.6549,53388.0
2022-05-13 13:00:00,75.94,75.94,75.89,75.9,40143.0,68.6549,68.6549,68.6097,68.6188,40143.0
2022-05-13 13:05:00,75.9,75.93,75.89,75.91,46478.0,68.6188,68.6459,68.6097,68.6278,46478.0
2022-05-13 13:10:00,75.92,75.93,75.9,75.92,36713.0,68.6368,68.6459,68.6188,68.6368,36713.0
2022-05-13 13:15:00,75.91,75.92,75.91,75.92,31484.0,68.6278,68.6368,68.6278,68.6368,31484.0
2022-05-13 13:20:00,75.92,75.93,75.9,75.9,37468.0,68.6368,68.6459,68.6188,68.6188,37468.0
2022-05-13 13:25:00,75.91,75.91,75.9,75.91,65231.0,68.6278,68.6278,68.6188,68.6278,65231.0
2022-05-13 13:30:00,75.91,75.93,75.9,75.92,25700.0,68.6278,68.6459,68.6188,68.6368,25700.0
2022-05-13 13:35:00,75.91,75.93,75.9,75.91,51484.0,68.6278,68.6459,68.6188,68.6278,51484.0
2022-05-13 13:40:00,75.92,75.93,75.91,75.91,264088.0,68.6368,68.6459,68.6278,68.6278,264088.0
2022-05-13 13:45:00,75.91,75.92,75.89,75.91,24003.0,68.6278,68.6368,68.6097,68.6278,24003.0
2022-05-13 13:50:00,75.91,75.93,75.9,75.9,47509.0,68.6278,68.6459,68.6188,68.6188,47509.0
2022-05-13 13:55:00,75.91,75.92,75.89,75.9,132540.0,68.6278,68.6368,68.6097,68.6188,132540.0
2022-05-13 14:00:00,75.89,75.93,75.89,75.92,35605.0,68.6097,68.6459,68.6097,68.6368,35605.0
2022-05-13 14:05:00,75.91,75.94,75.91,75.91,75194.0,68.6278,68.6549,68.6278,68.6278,75194.0
2022-05-13 14:10:00,75.92,75.94,75.91,75.92,165499.0,68.6368,68.6549,68.6278,68.6368,165499.0
2022-05-13 14:15:00,75.92,75.93,75.91,75.92,58297.0,68.6368,68.6459,68.6278,68.6368,58297.0
2022-05-13 14:20:00,75.92,75.93,75.9,75.92,41606.0,68.6368,68.6459,68.6188,68.6368,41606.0
2022-05-13 14:25:00,75.93,75.94,75.92,75.94,38329.0,68.6459,68.6549,68.6368,68.6549,38329.0
2022-05-13 14:30:00,75.94,75.94,75.91,75.94,40663.0,68.6549,68.6549,68.6278,68.6549,40663.0
2022-05-13 14:35:00,75.94,75.94,75.92,75.92,92395.0,68.6549,68.6549,68.6368,68.6368,92395.0
2022-05-13 14:40:00,75.93,75.95,75.92,75.92,75876.0,68.6459,68.664,68.6368,68.6368,75876.0
2022-05-13 14:45:00,75.93,75.93,75.9,75.91,124830.0,68.6459,68.6459,68.6188,68.6278,124830.0
2022-05-13 14:50:00,75.91,75.94,75.9,75.92,66587.0,68.6278,68.6549,68.6188,68.6368,66587.0
2022-05-13 14:55:00,75.92,75.94,75.91,75.93,249539.0,68.6368,68.6549,68.6278,68.6459,249539.0
2022-05-13 15:00:00,75.92,75.93,75.89,75.91,34779.0,68.6368,68.6459,68.6097,68.6278,34779.0
2022-05-13 15:05:00,75.9,75.91,75.89,75.91,37533.0,68.6188,68.6278,68.6097,68.6278,37533.0
2022-05-13 15:10:00,75.9,75.93,75.9,75.92,31090.0,68.6188,68.6459,68.6188,68.6368,31090.0
2022-05-13 15:15:00,75.92,75.93,75.9,75.92,45329.0,68.6368,68.6459,68.6188,68.6368,45329.0
2022-05-13 15:20:00,75.92,75.94,75.91,75.92,73191.0,68.6368,68.6549,68.6278,68.6368,73191.0
2022-05-13 15:25:00,75.91,75.92,75.9,75.91,35258.0,68.6278,68.6368,68.6188,68.6278,35258.0
2022-05-13 15:30:00,75.91,75.93,75.9,75.92,75616.0,68.6278,68.6459,68.6188,68.6368,75616.0
2022-05-13 15:35:00,75.92,75.93,75.91,75.92,55553.0,68.6368,68.6459,68.6278,68.6368,55553.0
2022-05-13 15:40:00,75.92,75.94,75.92,75.93,36493.0,68.6368,68.6549,68.6368,68.6459,36493.0
2022-05-13 15:45:00,75.93,75.94,75.91,75.92,59081.0,68.6459,68.6549,68.6278,68.6368,59081.0
2022-05-13 15:50:00,75.92,75.94,75.91,75.94,50465.0,68.6368,68.6549,68.6278,68.6549,50465.0
2022-05-13 15:55:00,75.93,75.94,75.92,75.93,89102.0,68.6459,68.6549,68.6368,68.6459,89102.0
2022-05-16 09:30:00,76.04,76.08,76.03,76.05,138078.0,68.7453,68.7815,68.7363,68.7544,138078.0
2022-05-16 09:35:00,76.06,76.08,76.03,76.05,55863.0,68.7634,68.7815,68.7363,68.7544,55863.0
2022-05-16 09:40:00,76.05,76.09,76.04,76.09,44925.0,68.7544,68.7905,68.7453,68.7905,44925.0
2022-05-16 09:45:00,76.09,76.14,76.09,76.14,18940.0,68.7905,68.8357,68.7905,68.8357,18940.0
2022-05-16 09:50:00,76.14,76.19,76.14,76.16,103041.0,68.8357,68.8809,68.8357,68.8538,103041.0
2022-05-16 09:55:00,76.16,76.19,76.13,76.15,54559.0,68.8538,68.8809,68.8267,68.8448,54559.0
2022-05-16 10:00:00,76.17,76.18,76.13,76.14,94402.0,68.8629,68.8719,68.8267,68.8357,94402.0
2022-05-16 10:05:00,76.15,76.16,76.12,76.14,78390.0,68.8448,68.8538,68.8177,68.8357,78390.0
2022-05-16 10:10:00,76.14,76.16,76.12,76.12,65483.0,68.8357,68.8538,68.8177,68.8177,65483.0
2022-05-16 10:15:00,76.13,76.16,76.12,76.15,97735.0,68.8267,68.8538,68.8177,68.8448,97735.0
2022-05-16 10:20:00,76.16,76.18,76.15,76.17,31082.0,68.8538,68.8719,68.8448,68.8629,31082.0
2022-05-16 10:25:00,76.17,76.19,76.13,76.13,59667.0,68.8629,68.8809,68.8267,68.8267,59667.0
2022-05-16 10:30:00,76.13,76.16,76.12,76.15,141166.0,68.8267,68.8538,68.8177,68.8448,141166.0
2022-05-16 10:35:00,76.15,76.16,76.13,76.15,85712.0,68.8448,68.8538,68.8267,68.8448,85712.0
2022-05-16 10:40:00,76.16,76.16,76.12,76.14,52244.0,68.8538,68.8538,68.8177,68.8357,52244.0
2022-05-16 10:45:00,76.15,76.2,76.13,76.19,61342.0,68.8448,68.89,68.8267,68.8809,61342.0
2022-05-16 10:50:00,76.19,76.23,76.18,76.23,25444.0,68.8809,68.9171,68.8719,68.9171,25444.0
2022-05-16 10:55:00,76.23,76.24,76.2,76.21,57044.0,68.9171,68.9261,68.89,68.899,57044.0
2022-05-16 11:00:00,76.22,76.22,76.18,76.19,67051.0,68.9081,68.9081,68.8719,68.8809,67051.0
2022-05-16 11:05:00,76.19,76.19,76.16,76.17,45470.0,68.8809,68.8809,68.8538,68.8629,45470.0
2022-05-16 11:10:00,76.18,76.19,76.17,76.18,74101.0,68.8719,68.8809,68.8629,68.8719,74101.0
2022-05-16 11:15:00,76.18,76.2,76.16,76.16,61261.0,68.8719,68.89,68.8538,68.8538,61261.0
2022-05-16 11:20:00,76.17,76.19,76.16,76.18,130996.0,68.8629,68.8809,68.8538,68.8719,130996.0
2022-05-16 11:25:00,76.17,76.19,76.15,76.16,55260.0,68.8629,68.8809,68.8448,68.8538,55260.0
2022-05-16 11:30:00,76.16,76.18,76.15,76.17,54867.0,68.8538,68.8719,68.8448,68.8629,54867.0
2022-05-16 11:35:00,76.17,76.21,76.17,76.2,83300.0,68.8629,68.899,68.8629,68.89,83300.0
2022-05-16 11:40:00,76.2,76.21,76.17,76.19,65508.0,68.89,68.899,68.8629,68.8809,65508.0
2022-05-16 11:45:00,76.19,76.21,76.18,76.19,63574.0,68.8809,68.899,68.8719,68.8809,63574.0
2022-05-16 11:50:00,76.18,76.19,76.17,76.19,116234.0,68.8719,68.8809,68.8629,68.8809,116234.0
2022-05-16 11:55:00,76.19,76.2,76.18,76.19,92382.0,68.8809,68.89,68.8719,68.8809,92382.0
2022-05-16 12:00:00,76.18,76.2,76.17,76.18,84130.0,68.8719,68.89,68.8629,68.8719,84130.0
2022-05-16 12:05:00,76.17,76.2,76.16,76.18,138735.0,68.8629,68.89,68.8538,68.8719,138735.0
2022-05-16 12:10:00,76.17,76.18,76.14,76.15,111754.0,68.8629,68.8719,68.8357,68.8448,111754.0
2022-05-16 12:15:00,76.15,76.16,76.14,76.14,23221.0,68.8448,68.8538,68.8357,68.8357,23221.0
2022-05-16 12:20:00,76.14,76.15,76.13,76.13,73079.0,68.8357,68.8448,68.8267,68.8267,73079.0
2022-05-16 12:25:00,76.12,76.14,76.11,76.12,69918.0,68.8177,68.8357,68.8086,68.8177,69918.0
2022-05-16 12:30:00,76.11,76.13,76.11,76.12,88213.0,68.8086,68.8267,68.8086,68.8177,88213.0
2022-05-16 12:35:00,76.13,76.13,76.1,76.11,90344.0,68.8267,68.8267,68.7996,68.8086,90344.0
2022-05-16 12:40:00,76.12,76.13,76.1,76.12,100012.0,68.8177,68.8267,68.7996,68.8177,100012.0
2022-05-16 12:45:00,76.13,76.13,76.11,76.13,58829.0,68.8267,68.8267,68.8086,68.8267,58829.0
2022-05-16 12:50:00,76.12,76.16,76.11,76.15,67458.0,68.8177,68.8538,68.8086,68.8448,67458.0
2022-05-16 12:55:00,76.15,76.16,76.13,76.14,63335.0,68.8448,68.8538,68.8267,68.8357,63335.0
2022-05-16 13:00:00,76.14,76.14,76.11,76.11,26177.0,68.8357,68.8357,68.8086,68.8086,26177.0
2022-05-16 13:05:00,76.12,76.12,76.09,76.1,60047.0,68.8177,68.8177,68.7905,68.7996,60047.0
2022-05-16 13:10:00,76.09,76.13,76.09,76.12,40763.0,68.7905,68.8267,68.7905,68.8177,40763.0
2022-05-16 13:15:00,76.11,76.12,76.09,76.09,76562.0,68.8086,68.8177,68.7905,68.7905,76562.0
2022-05-16 13:20:00,76.09,76.12,76.09,76.1,19086.0,68.7905,68.8177,68.7905,68.7996,19086.0
2022-05-16 13:25:00,76.09,76.1,76.08,76.09,46410.0,68.7905,68.7996,68.7815,68.7905,46410.0
2022-05-16 13:30:00,76.09,76.1,76.08,76.09,76885.0,68.7905,68.7996,68.7815,68.7905,76885.0
2022-05-16 13:35:00,76.09,76.11,76.07,76.1,32137.0,68.7905,68.8086,68.7725,68.7996,32137.0
2022-05-16 13:40:00,76.1,76.1,76.07,76.08,102762.0,68.7996,68.7996,68.7725,68.7815,102762.0
2022-05-16 13:45:00,76.07,76.09,76.07,76.08,160531.0,68.7725,68.7905,68.7725,68.7815,160531.0
2022-05-16 13:50:00,76.08,76.08,76.05,76.06,39475.0,68.7815,68.7815,68.7544,68.7634,39475.0
2022-05-16 13:55:00,76.07,76.07,76.05,76.06,47828.0,68.7725,68.7725,68.7544,68.7634,47828.0
2022-05-16 14:00:00,76.06,76.08,76.06,76.06,21408.0,68.7634,68.7815,68.7634,68.7634,21408.0
2022-05-16 14:05:00,76.06,76.07,76.05,76.07,33412.0,68.7634,68.7725,68.7544,68.7725,33412.0
2022-05-16 14:10:00,76.08,76.08,76.04,76.05,165255.0,68.7815,68.7815,68.7453,68.7544,165255.0
2022-05-16 14:15:00,76.05,76.07,76.04,76.05,123760.0,68.7544,68.7725,68.7453,68.7544,123760.0
2022-05-16 14:20:00,76.04,76.07,76.03,76.06,55932.0,68.7453,68.7725,68.7363,68.7634,55932.0
2022-05-16 14:25:00,76.06,76.07,76.04,76.05,111343.0,68.7634,68.7725,68.7453,68.7544,111343.0
2022-05-16 14:30:00,76.05,76.08,76.05,76.06,28864.0,68.7544,68.7815,68.7544,68.7634,28864.0
2022-05-16 14:35:00,76.06,76.07,76.05,76.06,28275.0,68.7634,68.7725,68.7544,68.7634,28275.0
2022-05-16 14:40:00,76.05,76.09,76.05,76.09,50940.0,68.7544,68.7905,68.7544,68.7905,50940.0
2022-05-16 14:45:00,76.09,76.1,76.08,76.09,24118.0,68.7905,68.7996,68.7815,68.7905,24118.0
2022-05-16 14:50:00,76.09,76.1,76.07,76.1,85116.0,68.7905,68.7996,68.7725,68.7996,85116.0
2022-05-16 14:55:00,76.09,76.12,76.08,76.11,97811.0,68.7905,68.8177,68.7815,68.8086,97811.0
2022-05-16 15:00:00,76.11,76.13,76.1,76.1,43194.0,68.8086,68.8267,68.7996,68.7996,43194.0
2022-05-16 15:05:00,76.09,76.11,76.08,76.09,51466.0,68.7905,68.8086,68.7815,68.7905,51466.0
2022-05-16 15:10:00,76.09,76.11,76.08,76.09,130536.0,68.7905,68.8086,68.7815,68.7905,130536.0
2022-05-16 15:15:00,76.1,76.11,76.07,76.08,189731.0,68.7996,68.8086,68.7725,68.7815,189731.0
2022-05-16 15:20:00,76.09,76.1,76.07,76.08,72675.0,68.7905,68.7996,68.7725,68.7815,72675.0
2022-05-16 15:25:00,76.07,76.09,76.06,76.08,157162.0,68.7725,68.7905,68.7634,68.7815,157162.0
2022-05-16 15:30:00,76.08,76.08,76.03,76.04,133708.0,68.7815,68.7815,68.7363,68.7453,133708.0
2022-05-16 15:35:00,76.04,76.09,76.04,76.08,82138.0,68.7453,68.7905,68.7453,68.7815,82138.0
2022-05-16 15:40:00,76.08,76.09,76.06,76.08,110820.0,68.7815,68.7905,68.7634,68.7815,110820.0
2022-05-16 15:45:00,76.07,76.08,76.06,76.06,70098.0,68.7725,68.7815,68.7634,68.7634,70098.0
2022-05-16 15:50:00,76.06,76.08,76.05,76.08,53321.0,68.7634,68.7815,68.7544,68.7815,53321.0
2022-05-16 15:55:00,76.08,76.09,76.05,76.07,73820.0,68.7815,68.7905,68.7544,68.7725,73820.0
2022-05-17 09:30:00,75.68,75.72,75.65,75.72,125929.0,68.4199,68.456,68.3927,68.456,125929.0
2022-05-17 09:35:00,75.71,75.75,75.71,75.73,66252.0,68.447,68.4831,68.447,68.4651,66252.0
2022-05-17 09:40:00,75.73,75.76,75.73,75.74,40563.0,68.4651,68.4922,68.4651,68.4741,40563.0
2022-05-17 09:45:00,75.74,75.75,75.67,75.67,38986.0,68.4741,68.4831,68.4108,68.4108,38986.0
2022-05-17 09:50:00,75.67,75.7,75.65,75.69,39979.0,68.4108,68.4379,68.3927,68.4289,39979.0
2022-05-17 09:55:00,75.69,75.72,75.68,75.7,72149.0,68.4289,68.456,68.4199,68.4379,72149.0
2022-05-17 10:00:00,75.71,75.72,75.68,75.68,53113.0,68.447,68.456,68.4199,68.4199,53113.0
2022-05-17 10:05:00,75.68,75.7,75.66,75.7,75929.0,68.4199,68.4379,68.4018,68.4379,75929.0
2022-05-17 10:10:00,75.7,75.75,75.69,75.74,93015.0,68.4379,68.4831,68.4289,68.4741,93015.0
2022-05-17 10:15:00,75.74,75.77,75.73,75.75,62047.0,68.4741,68.5012,68.4651,68.4831,62047.0
2022-05-17 10:20:00,75.75,75.75,75.73,75.74,39541.0,68.4831,68.4831,68.4651,68.4741,39541.0
2022-05-17 10:25:00,75.75,75.78,75.74,75.76,50484.0,68.4831,68.5103,68.4741,68.4922,50484.0
2022-05-17 10:30:00,75.75,75.78,75.74,75.78,29330.0,68.4831,68.5103,68.4741,68.5103,29330.0
2022-05-17 10:35:00,75.78,75.82,75.78,75.81,46225.0,68.5103,68.5464,68.5103,68.5374,46225.0
2022-05-17 10:40:00,75.81,75.82,75.79,75.82,22200.0,68.5374,68.5464,68.5193,68.5464,22200.0
2022-05-17 10:45:00,75.81,75.83,75.78,75.78,91783.0,68.5374,68.5555,68.5103,68.5103,91783.0
2022-05-17 10:50:00,75.79,75.8,75.76,75.76,73487.0,68.5193,68.5284,68.4922,68.4922,73487.0
2022-05-17 10:55:00,75.76,75.77,75.74,75.77,36921.0,68.4922,68.5012,68.4741,68.5012,36921.0
2022-05-17 11:00:00,75.77,75.77,75.74,75.74,55333.0,68.5012,68.5012,68.4741,68.4741,55333.0
2022-05-17 11:05:00,75.74,75.76,75.72,75.72,41446.0,68.4741,68.4922,68.456,68.456,41446.0
2022-05-17 11:10:00,75.72,75.75,75.71,75.75,52989.0,68.456,68.4831,68.447,68.4831,52989.0
2022-05-17 11:15:00,75.74,75.75,75.73,75.75,24366.0,68.4741,68.4831,68.4651,68.4831,24366.0
2022-05-17 11:20:00,75.75,75.76,75.73,75.75,68897.0,68.4831,68.4922,68.4651,68.4831,68897.0
2022-05-17 11:25:00,75.75,75.75,75.73,75.73,168563.0,68.4831,68.4831,68.4651,68.4651,168563.0
2022-05-17 11:30:00,75.74,75.75,75.73,75.74,26800.0,68.4741,68.4831,68.4651,68.4741,26800.0
2022-05-17 11:35:00,75.73,75.74,75.7,75.73,47925.0,68.4651,68.4741,68.4379,68.4651,47925.0
2022-05-17 11:40:00,75.73,75.73,75.71,75.72,17453.0,68.4651,68.4651,68.447,68.456,17453.0
2022-05-17 11:45:00,75.72,75.74,75.71,75.73,30218.0,68.456,68.4741,68.447,68.4651,30218.0
2022-05-17 11:50:00,75.74,75.75,75.71,75.72,23344.0,68.4741,68.4831,68.447,68.456,23344.0
2022-05-17 11:55:00,75.71,75.74,75.71,75.73,69210.0,68.447,68.4741,68.447,68.4651,69210.0
2022-05-17 12:00:00,75.72,75.73,75.7,75.71,38865.0,68.456,68.4651,68.4379,68.447,38865.0
2022-05-17 12:05:00,75.71,75.75,75.7,75.75,49474.0,68.447,68.4831,68.4379,68.4831,49474.0
2022-05-17 12:10:00,75.74,75.75,75.71,75.72,89296.0,68.4741,68.4831,68.447,68.456,89296.0
2022-05-17 12:15:00,75.72,75.73,75.7,75.72,57165.0,68.456,68.4651,68.4379,68.456,57165.0
2022-05-17 12:20:00,75.73,75.75,75.72,75.75,34638.0,68.4651,68.4831,68.456,68.4831,34638.0
2022-05-17 12:25:00,75.74,75.75,75.73,75.74,32313.0,68.4741,68.4831,68.4651,68.4741,32313.0
2022-05-17 12:30:00,75.74,75.76,75.73,75.73,41108.0,68.4741,68.4922,68.4651,68.4651,41108.0
2022-05-17 12:35:00,75.73,75.75,75.71,75.71,34216.0,68.4651,68.4831,68.447,68.447,34216.0
2022-05-17 12:40:00,75.72,75.72,75.69,75.7,58758.0,68.456,68.456,68.4289,68.4379,58758.0
2022-05-17 12:45:00,75.7,75.71,75.68,75.69,61640.0,68.4379,68.447,68.4199,68.4289,61640.0
2022-05-17 12:50:00,75.69,75.7,75.67,75.67,155984.0,68.4289,68.4379,68.4108,68.4108,155984.0
2022-05-17 12:55:00,75.67,75.68,75.66,75.68,54023.0,68.4108,68.4199,68.4018,68.4199,54023.0
2022-05-17 13:00:00,75.67,75.69,75.67,75.67,22311.0,68.4108,68.4289,68.4108,68.4108,22311.0
2022-05-17 13:05:00,75.67,75.71,75.67,75.7,19108.0,68.4108,68.447,68.4108,68.4379,19108.0
2022-05-17 13:10:00,75.7,75.72,75.7,75.7,33185.0,68.4379,68.456,68.4379,68.4379,33185.0
2022-05-17 13:15:00,75.7,75.75,75.7,75.73,92211.0,68.4379,68.4831,68.4379,68.4651,92211.0
2022-05-17 13:20:00,75.73,75.76,75.72,75.76,19110.0,68.4651,68.4922,68.456,68.4922,19110.0
2022-05-17 13:25:00,75.75,75.77,75.75,75.76,68139.0,68.4831,68.5012,68.4831,68.4922,68139.0
2022-05-17 13:30:00,75.76,75.76,75.72,75.72,43113.0,68.4922,68.4922,68.456,68.456,43113.0
2022-05-17 13:35:00,75.73,75.73,75.7,75.7,26121.0,68.4651,68.4651,68.4379,68.4379,26121.0
2022-05-17 13:40:00,75.7,75.72,75.69,75.72,32891.0,68.4379,68.456,68.4289,68.456,32891.0
2022-05-17 13:45:00,75.72,75.72,75.7,75.72,70454.0,68.456,68.456,68.4379,68.456,70454.0
2022-05-17 13:50:00,75.72,75.73,75.71,75.73,54675.0,68.456,68.4651,68.447,68.4651,54675.0
2022-05-17 13:55:00,75.72,75.75,75.72,75.73,105754.0,68.456,68.4831,68.456,68.4651,105754.0
2022-05-17 14:00:00,75.73,75.75,75.72,75.73,78251.0,68.4651,68.4831,68.456,68.4651,78251.0
2022-05-17 14:05:00,75.73,75.76,75.71,75.74,124873.0,68.4651,68.4922,68.447,68.4741,124873.0
2022-05-17 14:10:00,75.75,75.75,75.62,75.65,265912.0,68.4831,68.4831,68.3656,68.3927,265912.0
2022-05-17 14:15:00,75.64,75.68,75.64,75.67,84428.0,68.3837,68.4199,68.3837,68.4108,84428.0
2022-05-17 14:20:00,75.67,75.7,75.65,75.68,52893.0,68.4108,68.4379,68.3927,68.4199,52893.0
2022-05-17 14:25:00,75.68,75.7,75.65,75.67,195172.0,68.4199,68.4379,68.3927,68.4108,195172.0
2022-05-17 14:30:00,75.67,75.68,75.64,75.64,275503.0,68.4108,68.4199,68.3837,68.3837,275503.0
2022-05-17 14:35:00,75.64,75.66,75.63,75.65,56151.0,68.3837,68.4018,68.3747,68.3927,56151.0
2022-05-17 14:40:00,75.66,75.7,75.65,75.69,46567.0,68.4018,68.4379,68.3927,68.4289,46567.0
2022-05-17 14:45:00,75.69,75.74,75.69,75.7,88249.0,68.4289,68.4741,68.4289,68.4379,88249.0
2022-05-17 14:50:00,75.71,75.71,75.68,75.7,83945.0,68.447,68.447,68.4199,68.4379,83945.0
2022-05-17 14:55:00,75.69,75.7,75.65,75.66,86627.0,68.4289,68.4379,68.3927,68.4018,86627.0
2022-05-17 15:00:00,75.66,75.67,75.64,75.65,72635.0,68.4018,68.4108,68.3837,68.3927,72635.0
2022-05-17 15:05:00,75.65,75.68,75.64,75.68,46010.0,68.3927,68.4199,68.3837,68.4199,46010.0
2022-05-17 15:10:00,75.69,75.69,75.63,75.64,53622.0,68.4289,68.4289,68.3747,68.3837,53622.0
2022-05-17 15:15:00,75.64,75.66,75.63,75.65,196210.0,68.3837,68.4018,68.3747,68.3927,196210.0
2022-05-17 15:20:00,75.65,75.68,75.65,75.67,72134.0,68.3927,68.4199,68.3927,68.4108,72134.0
2022-05-17 15:25:00,75.66,75.67,75.65,75.65,70049.0,68.4018,68.4108,68.3927,68.3927,70049.0
2022-05-17 15:30:00,75.65,75.67,75.65,75.66,57256.0,68.3927,68.4108,68.3927,68.4018,57256.0
2022-05-17 15:35:00,75.66,75.66,75.64,75.65,35817.0,68.4018,68.4018,68.3837,68.3927,35817.0
2022-05-17 15:40:00,75.65,75.69,75.64,75.66,80038.0,68.3927,68.4289,68.3837,68.4018,80038.0
2022-05-17 15:45:00,75.65,75.65,75.59,75.59,64440.0,68.3927,68.3927,68.3385,68.3385,64440.0
2022-05-17 15:50:00,75.59,75.66,75.59,75.64,81163.0,68.3385,68.4018,68.3385,68.3837,81163.0
2022-05-17 15:55:00,75.64,75.66,75.61,75.61,138411.0,68.3837,68.4018,68.3566,68.3566,138411.0
2022-05-18 09:30:00,75.54,75.61,75.54,75.56,107721.0,68.2933,68.3566,68.2933,68.3114,107721.0
2022-05-18 09:35:00,75.56,75.59,75.54,75.59,66651.0,68.3114,68.3385,68.2933,68.3385,66651.0
2022-05-18 09:40:00,75.59,75.67,75.59,75.64,27791.0,68.3385,68.4108,68.3385,68.3837,27791.0
2022-05-18 09:45:00,75.65,75.65,75.6,75.63,46529.0,68.3927,68.3927,68.3475,68.3747,46529.0
2022-05-18 09:50:00,75.65,75.67,75.63,75.66,13443.0,68.3927,68.4108,68.3747,68.4018,13443.0
2022-05-18 09:55:00,75.67,75.71,75.65,75.7,73119.0,68.4108,68.447,68.3927,68.4379,73119.0
2022-05-18 10:00:00,75.71,75.72,75.68,75.68,40914.0,68.447,68.456,68.4199,68.4199,40914.0
2022-05-18 10:05:00,75.69,75.72,75.67,75.72,48194.0,68.4289,68.456,68.4108,68.456,48194.0
2022-05-18 10:10:00,75.72,75.73,75.68,75.69,59702.0,68.456,68.4651,68.4199,68.4289,59702.0
2022-05-18 10:15:00,75.7,75.72,75.68,75.72,61252.0,68.4379,68.456,68.4199,68.456,61252.0
2022-05-18 10:20:00,75.72,75.73,75.7,75.72,37523.0,68.456,68.4651,68.4379,68.456,37523.0
2022-05-18 10:25:00,75.72,75.75,75.7,75.75,59618.0,68.456,68.4831,68.4379,68.4831,59618.0
2022-05-18 10:30:00,75.74,75.78,75.74,75.77,55664.0,68.4741,68.5103,68.4741,68.5012,55664.0
2022-05-18 10:35:00,75.77,75.79,75.75,75.78,135142.0,68.5012,68.5193,68.4831,68.5103,135142.0
2022-05-18 10:40:00,75.78,75.82,75.77,75.82,41730.0,68.5103,68.5464,68.5012,68.5464,41730.0
2022-05-18 10:45:00,75.81,75.83,75.75,75.77,66659.0,68.5374,68.5555,68.4831,68.5012,66659.0
2022-05-18 10:50:00,75.77,75.8,75.75,75.76,73346.0,68.5012,68.5284,68.4831,68.4922,73346.0
2022-05-18 10:55:00,75.76,75.78,75.75,75.77,98358.0,68.4922,68.5103,68.4831,68.5012,98358.0
2022-05-18 11:00:00,75.77,75.8,75.77,75.78,56753.0,68.5012,68.5284,68.5012,68.5103,56753.0
2022-05-18 11:05:00,75.8,75.84,75.78,75.84,77813.0,68.5284,68.5645,68.5103,68.5645,77813.0
2022-05-18 11:10:00,75.84,75.84,75.82,75.84,42831.0,68.5645,68.5645,68.5464,68.5645,42831.0
2022-05-18 11:15:00,75.84,75.84,75.81,75.82,51318.0,68.5645,68.5645,68.5374,68.5464,51318.0
2022-05-18 11:20:00,75.82,75.84,75.81,75.82,72154.0,68.5464,68.5645,68.5374,68.5464,72154.0
2022-05-18 11:25:00,75.82,75.84,75.82,75.83,37105.0,68.5464,68.5645,68.5464,68.5555,37105.0
2022-05-18 11:30:00,75.82,75.83,75.81,75.81,39374.0,68.5464,68.5555,68.5374,68.5374,39374.0
2022-05-18 11:35:00,75.81,75.82,75.79,75.8,72177.0,68.5374,68.5464,68.5193,68.5284,72177.0
2022-05-18 11:40:00,75.8,75.8,75.78,75.78,59971.0,68.5284,68.5284,68.5103,68.5103,59971.0
2022-05-18 11:45:00,75.78,75.79,75.76,75.78,84116.0,68.5103,68.5193,68.4922,68.5103,84116.0
2022-05-18 11:50:00,75.78,75.8,75.77,75.8,53463.0,68.5103,68.5284,68.5012,68.5284,53463.0
2022-05-18 11:55:00,75.79,75.8,75.77,75.78,55811.0,68.5193,68.5284,68.5012,68.5103,55811.0
2022-05-18 12:00:00,75.78,75.79,75.76,75.77,55152.0,68.5103,68.5193,68.4922,68.5012,55152.0
2022-05-18 12:05:00,75.77,75.83,75.77,75.81,72004.0,68.5012,68.5555,68.5012,68.5374,72004.0
2022-05-18 12:10:00,75.81,75.84,75.79,75.81,67203.0,68.5374,68.5645,68.5193,68.5374,67203.0
2022-05-18 12:15:00,75.81,75.82,75.77,75.78,58700.0,68.5374,68.5464,68.5012,68.5103,58700.0
2022-05-18 12:20:00,75.78,75.84,75.78,75.84,40458.0,68.5103,68.5645,68.5103,68.5645,40458.0
2022-05-18 12:25:00,75.83,75.83,75.8,75.82,19065.0,68.5555,68.5555,68.5284,68.5464,19065.0
2022-05-18 12:30:00,75.82,75.84,75.81,75.82,29941.0,68.5464,68.5645,68.5374,68.5464,29941.0
2022-05-18 12:35:00,75.81,75.83,75.8,75.82,51299.0,68.5374,68.5555,68.5284,68.5464,51299.0
2022-05-18 12:40:00,75.83,75.83,75.8,75.83,65452.0,68.5555,68.5555,68.5284,68.5555,65452.0
2022-05-18 12:45:00,75.83,75.84,75.81,75.81,27057.0,68.5555,68.5645,68.5374,68.5374,27057.0
2022-05-18 12:50:00,75.81,75.82,75.8,75.81,66088.0,68.5374,68.5464,68.5284,68.5374,66088.0
2022-05-18 12:55:00,75.8,75.83,75.79,75.8,76477.0,68.5284,68.5555,68.5193,68.5284,76477.0
2022-05-18 13:00:00,75.8,75.84,75.78,75.84,40995.0,68.5284,68.5645,68.5103,68.5645,40995.0
2022-05-18 13:05:00,75.84,75.87,75.82,75.86,68805.0,68.5645,68.5916,68.5464,68.5826,68805.0
2022-05-18 13:10:00,75.86,75.88,75.84,75.88,33459.0,68.5826,68.6007,68.5645,68.6007,33459.0
2022-05-18 13:15:00,75.87,75.88,75.85,75.86,33986.0,68.5916,68.6007,68.5736,68.5826,33986.0
2022-05-18 13:20:00,75.86,75.89,75.85,75.89,28408.0,68.5826,68.6097,68.5736,68.6097,28408.0
2022-05-18 13:25:00,75.88,75.9,75.87,75.88,85086.0,68.6007,68.6188,68.5916,68.6007,85086.0
2022-05-18 13:30:00,75.88,75.89,75.84,75.85,72772.0,68.6007,68.6097,68.5645,68.5736,72772.0
2022-05-18 13:35:00,75.85,75.87,75.84,75.87,99977.0,68.5736,68.5916,68.5645,68.5916,99977.0
2022-05-18 13:40:00,75.87,75.9,75.86,75.89,26566.0,68.5916,68.6188,68.5826,68.6097,26566.0
2022-05-18 13:45:00,75.89,75.91,75.88,75.91,30308.0,68.6097,68.6278,68.6007,68.6278,30308.0
2022-05-18 13:50:00,75.9,75.95,75.9,75.94,50644.0,68.6188,68.664,68.6188,68.6549,50644.0
2022-05-18 13:55:00,75.93,75.95,75.92,75.93,31322.0,68.6459,68.664,68.6368,68.6459,31322.0
2022-05-18 14:00:00,75.92,75.93,75.9,75.91,32697.0,68.6368,68.6459,68.6188,68.6278,32697.0
2022-05-18 14:05:00,75.91,75.92,75.89,75.9,22522.0,68.6278,68.6368,68.6097,68.6188,22522.0
2022-05-18 14:10:00,75.9,75.92,75.89,75.92,27758.0,68.6188,68.6368,68.6097,68.6368,27758.0
2022-05-18 14:15:00,75.92,75.94,75.9,75.92,180617.0,68.6368,68.6549,68.6188,68.6368,180617.0
2022-05-18 14:20:00,75.92,75.94,75.91,75.92,20383.0,68.6368,68.6549,68.6278,68.6368,20383.0
2022-05-18 14:25:00,75.91,75.92,75.9,75.91,33341.0,68.6278,68.6368,68.6188,68.6278,33341.0
2022-05-18 14:30:00,75.91,75.95,75.91,75.95,57646.0,68.6278,68.664,68.6278,68.664,57646.0
2022-05-18 14:35:00,75.95,75.95,75.9,75.92,62907.0,68.664,68.664,68.6188,68.6368,62907.0
2022-05-18 14:40:00,75.92,75.94,75.9,75.92,25033.0,68.6368,68.6549,68.6188,68.6368,25033.0
2022-05-18 14:45:00,75.93,75.93,75.9,75.91,158021.0,68.6459,68.6459,68.6188,68.6278,158021.0
2022-05-18 14:50:00,75.91,75.93,75.89,75.92,56504.0,68.6278,68.6459,68.6097,68.6368,56504.0
2022-05-18 14:55:00,75.93,75.95,75.91,75.95,109866.0,68.6459,68.664,68.6278,68.664,109866.0
2022-05-18 15:00:00,75.95,75.96,75.93,75.95,58649.0,68.664,68.673,68.6459,68.664,58649.0
2022-05-18 15:05:00,75.95,75.96,75.91,75.93,51235.0,68.664,68.673,68.6278,68.6459,51235.0
2022-05-18 15:10:00,75.94,75.95,75.91,75.93,122884.0,68.6549,68.664,68.6278,68.6459,122884.0
2022-05-18 15:15:00,75.92,75.93,75.91,75.92,38193.0,68.6368,68.6459,68.6278,68.6368,38193.0
2022-05-18 15:20:00,75.92,75.94,75.91,75.94,41137.0,68.6368,68.6549,68.6278,68.6549,41137.0
2022-05-18 15:25:00,75.93,75.97,75.93,75.96,53223.0,68.6459,68.682,68.6459,68.673,53223.0
2022-05-18 15:30:00,75.97,75.97,75.95,75.95,62175.0,68.682,68.682,68.664,68.664,62175.0
2022-05-18 15:35:00,75.95,75.96,75.93,75.94,54721.0,68.664,68.673,68.6459,68.6549,54721.0
2022-05-18 15:40:00,75.94,75.95,75.92,75.94,115351.0,68.6549,68.664,68.6368,68.6549,115351.0
2022-05-18 15:45:00,75.94,75.96,75.92,75.95,75956.0,68.6549,68.673,68.6368,68.664,75956.0
2022-05-18 15:50:00,75.95,75.95,75.92,75.94,71768.0,68.664,68.664,68.6368,68.6549,71768.0
2022-05-18 15:55:00,75.93,75.95,75.92,75.94,117140.0,68.6459,68.664,68.6368,68.6549,117140.0
2022-05-19 09:30:00,76.34,76.37,76.31,76.32,119487.0,69.0165,69.0437,68.9894,68.9985,119487.0
2022-05-19 09:35:00,76.32,76.33,76.24,76.29,36148.0,68.9985,69.0075,68.9261,68.9713,36148.0
2022-05-19 09:40:00,76.29,76.37,76.28,76.35,38468.0,68.9713,69.0437,68.9623,69.0256,38468.0
2022-05-19 09:45:00,76.34,76.37,76.33,76.34,57017.0,69.0165,69.0437,69.0075,69.0165,57017.0
2022-05-19 09:50:00,76.34,76.37,76.32,76.32,17837.0,69.0165,69.0437,68.9985,68.9985,17837.0
2022-05-19 09:55:00,76.33,76.33,76.26,76.3,48821.0,69.0075,69.0075,68.9442,68.9804,48821.0
2022-05-19 10:00:00,76.3,76.3,76.22,76.23,38047.0,68.9804,68.9804,68.9081,68.9171,38047.0
2022-05-19 10:05:00,76.22,76.26,76.21,76.25,45577.0,68.9081,68.9442,68.899,68.9352,45577.0
2022-05-19 10:10:00,76.23,76.24,76.21,76.23,53825.0,68.9171,68.9261,68.899,68.9171,53825.0
2022-05-19 10:15:00,76.23,76.25,76.2,76.23,68754.0,68.9171,68.9352,68.89,68.9171,68754.0
2022-05-19 10:20:00,76.22,76.24,76.19,76.22,46734.0,68.9081,68.9261,68.8809,68.9081,46734.0
2022-05-19 10:25:00,76.21,76.24,76.2,76.22,23893.0,68.899,68.9261,68.89,68.9081,23893.0
2022-05-19 10:30:00,76.21,76.25,76.21,76.22,77939.0,68.899,68.9352,68.899,68.9081,77939.0
2022-05-19 10:35:00,76.22,76.27,76.2,76.25,45185.0,68.9081,68.9533,68.89,68.9352,45185.0
2022-05-19 10:40:00,76.25,76.27,76.24,76.25,100962.0,68.9352,68.9533,68.9261,68.9352,100962.0
2022-05-19 10:45:00,76.25,76.3,76.24,76.29,47249.0,68.9352,68.9804,68.9261,68.9713,47249.0
2022-05-19 10:50:00,76.29,76.3,76.27,76.28,34165.0,68.9713,68.9804,68.9533,68.9623,34165.0
2022-05-19 10:55:00,76.28,76.32,76.27,76.31,29358.0,68.9623,68.9985,68.9533,68.9894,29358.0
2022-05-19 11:00:00,76.31,76.32,76.25,76.26,55220.0,68.9894,68.9985,68.9352,68.9442,55220.0
2022-05-19 11:05:00,76.25,76.26,76.23,76.24,64100.0,68.9352,68.9442,68.9171,68.9261,64100.0
2022-05-19 11:10:00,76.23,76.26,76.22,76.24,97003.0,68.9171,68.9442,68.9081,68.9261,97003.0
2022-05-19 11:15:00,76.24,76.26,76.22,76.26,64816.0,68.9261,68.9442,68.9081,68.9442,64816.0
2022-05-19 11:20:00,76.27,76.28,76.25,76.27,48771.0,68.9533,68.9623,68.9352,68.9533,48771.0
2022-05-19 11:25:00,76.27,76.3,76.26,76.29,19118.0,68.9533,68.9804,68.9442,68.9713,19118.0
2022-05-19 11:30:00,76.28,76.29,76.24,76.24,31159.0,68.9623,68.9713,68.9261,68.9261,31159.0
2022-05-19 11:35:00,76.24,76.25,76.22,76.22,37169.0,68.9261,68.9352,68.9081,68.9081,37169.0
2022-05-19 11:40:00,76.23,76.23,76.18,76.19,48081.0,68.9171,68.9171,68.8719,68.8809,48081.0
2022-05-19 11:45:00,76.18,76.19,76.17,76.19,57751.0,68.8719,68.8809,68.8629,68.8809,57751.0
2022-05-19 11:50:00,76.19,76.22,76.18,76.2,167260.0,68.8809,68.9081,68.8719,68.89,167260.0
2022-05-19 11:55:00,76.2,76.24,76.2,76.22,73747.0,68.89,68.9261,68.89,68.9081,73747.0
2022-05-19 12:00:00,76.21,76.22,76.19,76.19,49386.0,68.899,68.9081,68.8809,68.8809,49386.0
2022-05-19 12:05:00,76.19,76.2,76.15,76.16,50569.0,68.8809,68.89,68.8448,68.8538,50569.0
2022-05-19 12:10:00,76.15,76.16,76.12,76.12,119410.0,68.8448,68.8538,68.8177,68.8177,119410.0
2022-05-19 12:15:00,76.13,76.15,76.12,76.13,64698.0,68.8267,68.8448,68.8177,68.8267,64698.0
2022-05-19 12:20:00,76.14,76.16,76.12,76.15,55705.0,68.8357,68.8538,68.8177,68.8448,55705.0
2022-05-19 12:25:00,76.15,76.16,76.14,76.14,72227.0,68.8448,68.8538,68.8357,68.8357,72227.0
2022-05-19 12:30:00,76.15,76.17,76.14,76.17,60398.0,68.8448,68.8629,68.8357,68.8629,60398.0
2022-05-19 12:35:00,76.17,76.17,76.15,76.16,70055.0,68.8629,68.8629,68.8448,68.8538,70055.0
2022-05-19 12:40:00,76.16,76.19,76.15,76.19,27593.0,68.8538,68.8809,68.8448,68.8809,27593.0
2022-05-19 12:45:00,76.18,76.19,76.18,76.19,38022.0,68.8719,68.8809,68.8719,68.8809,38022.0
2022-05-19 12:50:00,76.19,76.19,76.17,76.18,29884.0,68.8809,68.8809,68.8629,68.8719,29884.0
2022-05-19 12:55:00,76.19,76.2,76.15,76.15,75507.0,68.8809,68.89,68.8448,68.8448,75507.0
2022-05-19 13:00:00,76.15,76.16,76.11,76.13,66563.0,68.8448,68.8538,68.8086,68.8267,66563.0
2022-05-19 13:05:00,76.12,76.13,76.1,76.1,73224.0,68.8177,68.8267,68.7996,68.7996,73224.0
2022-05-19 13:10:00,76.11,76.15,76.11,76.14,80883.0,68.8086,68.8448,68.8086,68.8357,80883.0
2022-05-19 13:15:00,76.14,76.15,76.12,76.13,66849.0,68.8357,68.8448,68.8177,68.8267,66849.0
2022-05-19 13:20:00,76.13,76.14,76.12,76.12,62769.0,68.8267,68.8357,68.8177,68.8177,62769.0
2022-05-19 13:25:00,76.12,76.13,76.1,76.12,31488.0,68.8177,68.8267,68.7996,68.8177,31488.0
2022-05-19 13:30:00,76.11,76.12,76.06,76.06,76393.0,68.8086,68.8177,68.7634,68.7634,76393.0
2022-05-19 13:35:00,76.06,76.08,76.05,76.06,31071.0,68.7634,68.7815,68.7544,68.7634,31071.0
2022-05-19 13:40:00,76.06,76.08,76.04,76.05,40497.0,68.7634,68.7815,68.7453,68.7544,40497.0
2022-05-19 13:45:00,76.05,76.09,76.04,76.08,52582.0,68.7544,68.7905,68.7453,68.7815,52582.0
2022-05-19 13:50:00,76.09,76.09,76.07,76.08,59788.0,68.7905,68.7905,68.7725,68.7815,59788.0
2022-05-19 13:55:00,76.08,76.1,76.07,76.09,77739.0,68.7815,68.7996,68.7725,68.7905,77739.0
2022-05-19 14:00:00,76.08,76.09,76.05,76.09,55516.0,68.7815,68.7905,68.7544,68.7905,55516.0
2022-05-19 14:05:00,76.09,76.11,76.08,76.09,39816.0,68.7905,68.8086,68.7815,68.7905,39816.0
2022-05-19 14:10:00,76.08,76.1,76.06,76.09,48455.0,68.7815,68.7996,68.7634,68.7905,48455.0
2022-05-19 14:15:00,76.1,76.11,76.08,76.1,79618.0,68.7996,68.8086,68.7815,68.7996,79618.0
2022-05-19 14:20:00,76.11,76.11,76.08,76.09,109262.0,68.8086,68.8086,68.7815,68.7905,109262.0
2022-05-19 14:25:00,76.09,76.11,76.08,76.1,33496.0,68.7905,68.8086,68.7815,68.7996,33496.0
2022-05-19 14:30:00,76.11,76.11,76.08,76.09,49836.0,68.8086,68.8086,68.7815,68.7905,49836.0
2022-05-19 14:35:00,76.09,76.1,76.06,76.06,76928.0,68.7905,68.7996,68.7634,68.7634,76928.0
2022-05-19 14:40:00,76.07,76.07,76.05,76.06,67857.0,68.7725,68.7725,68.7544,68.7634,67857.0
2022-05-19 14:45:00,76.06,76.08,76.05,76.08,109587.0,68.7634,68.7815,68.7544,68.7815,109587.0
2022-05-19 14:50:00,76.08,76.08,76.05,76.08,80143.0,68.7815,68.7815,68.7544,68.7815,80143.0
2022-05-19 14:55:00,76.08,76.09,76.06,76.07,102519.0,68.7815,68.7905,68.7634,68.7725,102519.0
2022-05-19 15:00:00,76.07,76.1,76.06,76.08,65439.0,68.7725,68.7996,68.7634,68.7815,65439.0
2022-05-19 15:05:00,76.08,76.09,76.06,76.09,81754.0,68.7815,68.7905,68.7634,68.7905,81754.0
2022-05-19 15:10:00,76.09,76.1,76.08,76.09,76918.0,68.7905,68.7996,68.7815,68.7905,76918.0
2022-05-19 15:15:00,76.09,76.11,76.08,76.1,69328.0,68.7905,68.8086,68.7815,68.7996,69328.0
2022-05-19 15:20:00,76.09,76.11,76.09,76.09,110167.0,68.7905,68.8086,68.7905,68.7905,110167.0
2022-05-19 15:25:00,76.09,76.1,76.07,76.09,91876.0,68.7905,68.7996,68.7725,68.7905,91876.0
2022-05-19 15:30:00,76.1,76.11,76.08,76.11,174081.0,68.7996,68.8086,68.7815,68.8086,174081.0
2022-05-19 15:35:00,76.11,76.11,76.08,76.1,110289.0,68.8086,68.8086,68.7815,68.7996,110289.0
2022-05-19 15:40:00,76.11,76.11,76.07,76.09,74733.0,68.8086,68.8086,68.7725,68.7905,74733.0
2022-05-19 15:45:00,76.09,76.09,76.06,76.07,74421.0,68.7905,68.7905,68.7634,68.7725,74421.0
2022-05-19 15:50:00,76.06,76.1,76.06,76.09,84260.0,68.7634,68.7996,68.7634,68.7905,84260.0
2022-05-19 15:55:00,76.09,76.1,76.07,76.09,106788.0,68.7905,68.7996,68.7725,68.7905,106788.0
2022-05-20 09:30:00,76.12,76.24,76.12,76.23,299497.0,68.8177,68.9261,68.8177,68.9171,299497.0
2022-05-20 09:35:00,76.24,76.26,76.22,76.24,108198.0,68.9261,68.9442,68.9081,68.9261,108198.0
2022-05-20 09:40:00,76.24,76.27,76.23,76.23,39774.0,68.9261,68.9533,68.9171,68.9171,39774.0
2022-05-20 09:45:00,76.23,76.25,76.21,76.24,101299.0,68.9171,68.9352,68.899,68.9261,101299.0
2022-05-20 09:50:00,76.23,76.23,76.16,76.17,108553.0,68.9171,68.9171,68.8538,68.8629,108553.0
2022-05-20 09:55:00,76.17,76.18,76.14,76.14,99793.0,68.8629,68.8719,68.8357,68.8357,99793.0
2022-05-20 10:00:00,76.15,76.18,76.14,76.15,75300.0,68.8448,68.8719,68.8357,68.8448,75300.0
2022-05-20 10:05:00,76.15,76.2,76.14,76.17,52181.0,68.8448,68.89,68.8357,68.8629,52181.0
2022-05-20 10:10:00,76.17,76.22,76.16,76.22,69591.0,68.8629,68.9081,68.8538,68.9081,69591.0
2022-05-20 10:15:00,76.22,76.25,76.21,76.25,41856.0,68.9081,68.9352,68.899,68.9352,41856.0
2022-05-20 10:20:00,76.25,76.26,76.21,76.23,90756.0,68.9352,68.9442,68.899,68.9171,90756.0
2022-05-20 10:25:00,76.23,76.26,76.22,76.24,79769.0,68.9171,68.9442,68.9081,68.9261,79769.0
2022-05-20 10:30:00,76.23,76.25,76.21,76.22,61634.0,68.9171,68.9352,68.899,68.9081,61634.0
2022-05-20 10:35:00,76.23,76.25,76.21,76.23,47272.0,68.9171,68.9352,68.899,68.9171,47272.0
2022-05-20 10:40:00,76.23,76.26,76.23,76.25,87129.0,68.9171,68.9442,68.9171,68.9352,87129.0
2022-05-20 10:45:00,76.25,76.32,76.24,76.31,141767.0,68.9352,68.9985,68.9261,68.9894,141767.0
2022-05-20 10:50:00,76.31,76.31,76.25,76.27,142491.0,68.9894,68.9894,68.9352,68.9533,142491.0
2022-05-20 10:55:00,76.27,76.28,76.24,76.26,43636.0,68.9533,68.9623,68.9261,68.9442,43636.0
2022-05-20 11:00:00,76.25,76.26,76.21,76.26,50866.0,68.9352,68.9442,68.899,68.9442,50866.0
2022-05-20 11:05:00,76.26,76.28,76.24,76.26,85794.0,68.9442,68.9623,68.9261,68.9442,85794.0
2022-05-20 11:10:00,76.27,76.31,76.26,76.28,60181.0,68.9533,68.9894,68.9442,68.9623,60181.0
2022-05-20 11:15:00,76.28,76.29,76.24,76.25,59589.0,68.9623,68.9713,68.9261,68.9352,59589.0
2022-05-20 11:20:00,76.25,76.29,76.22,76.28,53038.0,68.9352,68.9713,68.9081,68.9623,53038.0
2022-05-20 11:25:00,76.3,76.3,76.26,76.27,31917.0,68.9804,68.9804,68.9442,68.9533,31917.0
2022-05-20 11:30:00,76.28,76.3,76.28,76.28,45257.0,68.9623,68.9804,68.9623,68.9623,45257.0
2022-05-20 11:35:00,76.27,76.28,76.26,76.27,41624.0,68.9533,68.9623,68.9442,68.9533,41624.0
2022-05-20 11:40:00,76.28,76.28,76.25,76.26,46599.0,68.9623,68.9623,68.9352,68.9442,46599.0
2022-05-20 11:45:00,76.26,76.27,76.24,76.26,51874.0,68.9442,68.9533,68.9261,68.9442,51874.0
2022-05-20 11:50:00,76.27,76.29,76.26,76.27,80919.0,68.9533,68.9713,68.9442,68.9533,80919.0
2022-05-20 11:55:00,76.27,76.28,76.25,76.27,44328.0,68.9533,68.9623,68.9352,68.9533,44328.0
2022-05-20 12:00:00,76.27,76.29,76.25,76.28,51221.0,68.9533,68.9713,68.9352,68.9623,51221.0
2022-05-20 12:05:00,76.28,76.3,76.26,76.28,116950.0,68.9623,68.9804,68.9442,68.9623,116950.0
2022-05-20 12:10:00,76.29,76.36,76.29,76.33,78069.0,68.9713,69.0346,68.9713,69.0075,78069.0
2022-05-20 12:15:00,76.33,76.34,76.3,76.31,289900.0,69.0075,69.0165,68.9804,68.9894,289900.0
2022-05-20 12:20:00,76.31,76.32,76.28,76.28,125991.0,68.9894,68.9985,68.9623,68.9623,125991.0
2022-05-20 12:25:00,76.29,76.31,76.28,76.3,276121.0,68.9713,68.9894,68.9623,68.9804,276121.0
2022-05-20 12:30:00,76.3,76.31,76.29,76.3,75202.0,68.9804,68.9894,68.9713,68.9804,75202.0
2022-05-20 12:35:00,76.3,76.32,76.28,76.3,77225.0,68.9804,68.9985,68.9623,68.9804,77225.0
2022-05-20 12:40:00,76.31,76.33,76.3,76.31,54725.0,68.9894,69.0075,68.9804,68.9894,54725.0
2022-05-20 12:45:00,76.31,76.36,76.31,76.33,99181.0,68.9894,69.0346,68.9894,69.0075,99181.0
2022-05-20 12:50:00,76.33,76.35,76.31,76.34,72453.0,69.0075,69.0256,68.9894,69.0165,72453.0
2022-05-20 12:55:00,76.34,76.35,76.32,76.32,142952.0,69.0165,69.0256,68.9985,68.9985,142952.0
2022-05-20 13:00:00,76.33,76.35,76.32,76.34,28185.0,69.0075,69.0256,68.9985,69.0165,28185.0
2022-05-20 13:05:00,76.34,76.37,76.33,76.34,73318.0,69.0165,69.0437,69.0075,69.0165,73318.0
2022-05-20 13:10:00,76.34,76.35,76.32,76.34,28503.0,69.0165,69.0256,68.9985,69.0165,28503.0
2022-05-20 13:15:00,76.34,76.35,76.32,76.32,31952.0,69.0165,69.0256,68.9985,68.9985,31952.0
2022-05-20 13:20:00,76.33,76.34,76.3,76.33,69289.0,69.0075,69.0165,68.9804,69.0075,69289.0
2022-05-20 13:25:00,76.33,76.34,76.3,76.32,31449.0,69.0075,69.0165,68.9804,68.9985,31449.0
2022-05-20 13:30:00,76.32,76.32,76.28,76.3,90028.0,68.9985,68.9985,68.9623,68.9804,90028.0
2022-05-20 13:35:00,76.3,76.31,76.28,76.3,76512.0,68.9804,68.9894,68.9623,68.9804,76512.0
2022-05-20 13:40:00,76.3,76.3,76.27,76.27,27541.0,68.9804,68.9804,68.9533,68.9533,27541.0
2022-05-20 13:45:00,76.28,76.28,76.25,76.27,25191.0,68.9623,68.9623,68.9352,68.9533,25191.0
2022-05-20 13:50:00,76.26,76.28,76.25,76.25,67991.0,68.9442,68.9623,68.9352,68.9352,67991.0
2022-05-20 13:55:00,76.25,76.29,76.25,76.27,31009.0,68.9352,68.9713,68.9352,68.9533,31009.0
2022-05-20 14:00:00,76.27,76.32,76.27,76.29,94256.0,68.9533,68.9985,68.9533,68.9713,94256.0
2022-05-20 14:05:00,76.29,76.3,76.28,76.3,77627.0,68.9713,68.9804,68.9623,68.9804,77627.0
2022-05-20 14:10:00,76.3,76.3,76.28,76.28,31526.0,68.9804,68.9804,68.9623,68.9623,31526.0
2022-05-20 14:15:00,76.29,76.32,76.28,76.31,115117.0,68.9713,68.9985,68.9623,68.9894,115117.0
2022-05-20 14:20:00,76.32,76.33,76.3,76.31,88863.0,68.9985,69.0075,68.9804,68.9894,88863.0
2022-05-20 14:25:00,76.31,76.33,76.31,76.32,57110.0,68.9894,69.0075,68.9894,68.9985,57110.0
2022-05-20 14:30:00,76.32,76.33,76.31,76.31,24606.0,68.9985,69.0075,68.9894,68.9894,24606.0
2022-05-20 14:35:00,76.31,76.34,76.31,76.34,51873.0,68.9894,69.0165,68.9894,69.0165,51873.0
2022-05-20 14:40:00,76.34,76.34,76.31,76.32,79724.0,69.0165,69.0165,68.9894,68.9985,79724.0
2022-05-20 14:45:00,76.31,76.33,76.28,76.31,150078.0,68.9894,69.0075,68.9623,68.9894,150078.0
2022-05-20 14:50:00,76.32,76.33,76.28,76.29,65628.0,68.9985,69.0075,68.9623,68.9713,65628.0
2022-05-20 14:55:00,76.28,76.31,76.28,76.31,170748.0,68.9623,68.9894,68.9623,68.9894,170748.0
2022-05-20 15:00:00,76.31,76.34,76.3,76.34,82213.0,68.9894,69.0165,68.9804,69.0165,82213.0
2022-05-20 15:05:00,76.34,76.34,76.32,76.32,87462.0,69.0165,69.0165,68.9985,68.9985,87462.0
2022-05-20 15:10:00,76.33,76.35,76.32,76.35,121455.0,69.0075,69.0256,68.9985,69.0256,121455.0
2022-05-20 15:15:00,76.34,76.35,76.33,76.34,73056.0,69.0165,69.0256,69.0075,69.0165,73056.0
2022-05-20 15:20:00,76.34,76.35,76.34,76.34,39175.0,69.0165,69.0256,69.0165,69.0165,39175.0
2022-05-20 15:25:00,76.34,76.35,76.32,76.34,124728.0,69.0165,69.0256,68.9985,69.0165,124728.0
2022-05-20 15:30:00,76.34,76.35,76.32,76.33,79418.0,69.0165,69.0256,68.9985,69.0075,79418.0
2022-05-20 15:35:00,76.33,76.34,76.31,76.34,107403.0,69.0075,69.0165,68.9894,69.0165,107403.0
2022-05-20 15:40:00,76.34,76.34,76.32,76.33,114481.0,69.0165,69.0165,68.9985,69.0075,114481.0
2022-05-20 15:45:00,76.32,76.34,76.31,76.31,99890.0,68.9985,69.0165,68.9894,68.9894,99890.0
2022-05-20 15:50:00,76.31,76.33,76.3,76.32,62045.0,68.9894,69.0075,68.9804,68.9985,62045.0
2022-05-20 15:55:00,76.32,76.34,76.3,76.31,105719.0,68.9985,69.0165,68.9804,68.9894,105719.0
2022-05-23 09:30:00,76.29,76.3,76.22,76.3,406408.0,68.9713,68.9804,68.9081,68.9804,406408.0
2022-05-23 09:35:00,76.3,76.37,76.29,76.35,83087.0,68.9804,69.0437,68.9713,69.0256,83087.0
2022-05-23 09:40:00,76.35,76.36,76.32,76.33,58617.0,69.0256,69.0346,68.9985,69.0075,58617.0
2022-05-23 09:45:00,76.33,76.34,76.3,76.3,38488.0,69.0075,69.0165,68.9804,68.9804,38488.0
2022-05-23 09:50:00,76.3,76.32,76.27,76.31,191649.0,68.9804,68.9985,68.9533,68.9894,191649.0
2022-05-23 09:55:00,76.31,76.32,76.29,76.29,201963.0,68.9894,68.9985,68.9713,68.9713,201963.0
2022-05-23 10:00:00,76.29,76.32,76.28,76.28,240059.0,68.9713,68.9985,68.9623,68.9623,240059.0
2022-05-23 10:05:00,76.28,76.3,76.26,76.28,195912.0,68.9623,68.9804,68.9442,68.9623,195912.0
2022-05-23 10:10:00,76.28,76.29,76.24,76.28,231427.0,68.9623,68.9713,68.9261,68.9623,231427.0
2022-05-23 10:15:00,76.28,76.28,76.26,76.27,203020.0,68.9623,68.9623,68.9442,68.9533,203020.0
2022-05-23 10:20:00,76.27,76.3,76.26,76.29,174354.0,68.9533,68.9804,68.9442,68.9713,174354.0
2022-05-23 10:25:00,76.3,76.3,76.26,76.26,48048.0,68.9804,68.9804,68.9442,68.9442,48048.0
2022-05-23 10:30:00,76.26,76.28,76.23,76.25,134689.0,68.9442,68.9623,68.9171,68.9352,134689.0
2022-05-23 10:35:00,76.25,76.26,76.22,76.23,319341.0,68.9352,68.9442,68.9081,68.9171,319341.0
2022-05-23 10:40:00,76.23,76.24,76.21,76.22,101288.0,68.9171,68.9261,68.899,68.9081,101288.0
2022-05-23 10:45:00,76.22,76.23,76.18,76.19,80968.0,68.9081,68.9171,68.8719,68.8809,80968.0
2022-05-23 10:50:00,76.2,76.21,76.18,76.19,152874.0,68.89,68.899,68.8719,68.8809,152874.0
2022-05-23 10:55:00,76.19,76.19,76.16,76.18,57976.0,68.8809,68.8809,68.8538,68.8719,57976.0
2022-05-23 11:00:00,76.17,76.2,76.17,76.2,85363.0,68.8629,68.89,68.8629,68.89,85363.0
2022-05-23 11:05:00,76.2,76.2,76.18,76.19,33470.0,68.89,68.89,68.8719,68.8809,33470.0
2022-05-23 11:10:00,76.19,76.2,76.15,76.15,125849.0,68.8809,68.89,68.8448,68.8448,125849.0
2022-05-23 11:15:00,76.15,76.16,76.11,76.11,92796.0,68.8448,68.8538,68.8086,68.8086,92796.0
2022-05-23 11:20:00,76.11,76.12,76.08,76.11,130040.0,68.8086,68.8177,68.7815,68.8086,130040.0
2022-05-23 11:25:00,76.11,76.11,76.07,76.08,63909.0,68.8086,68.8086,68.7725,68.7815,63909.0
2022-05-23 11:30:00,76.07,76.08,76.05,76.05,17908.0,68.7725,68.7815,68.7544,68.7544,17908.0
2022-05-23 11:35:00,76.05,76.08,76.04,76.08,27426.0,68.7544,68.7815,68.7453,68.7815,27426.0
2022-05-23 11:40:00,76.08,76.09,76.06,76.06,22383.0,68.7815,68.7905,68.7634,68.7634,22383.0
2022-05-23 11:45:00,76.06,76.09,76.06,76.08,47136.0,68.7634,68.7905,68.7634,68.7815,47136.0
2022-05-23 11:50:00,76.09,76.09,76.06,76.06,73439.0,68.7905,68.7905,68.7634,68.7634,73439.0
2022-05-23 11:55:00,76.07,76.1,76.06,76.09,40844.0,68.7725,68.7996,68.7634,68.7905,40844.0
2022-05-23 12:00:00,76.1,76.11,76.08,76.09,61867.0,68.7996,68.8086,68.7815,68.7905,61867.0
2022-05-23 12:05:00,76.08,76.09,76.05,76.06,41881.0,68.7815,68.7905,68.7544,68.7634,41881.0
2022-05-23 12:10:00,76.06,76.07,76.05,76.07,23222.0,68.7634,68.7725,68.7544,68.7725,23222.0
2022-05-23 12:15:00,76.07,76.08,76.04,76.05,45834.0,68.7725,68.7815,68.7453,68.7544,45834.0
2022-05-23 12:20:00,76.05,76.06,76.03,76.06,25233.0,68.7544,68.7634,68.7363,68.7634,25233.0
2022-05-23 12:25:00,76.06,76.08,76.04,76.07,24981.0,68.7634,68.7815,68.7453,68.7725,24981.0
2022-05-23 12:30:00,76.07,76.07,76.05,76.06,38434.0,68.7725,68.7725,68.7544,68.7634,38434.0
2022-05-23 12:35:00,76.06,76.06,76.05,76.06,64371.0,68.7634,68.7634,68.7544,68.7634,64371.0
2022-05-23 12:40:00,76.05,76.06,76.04,76.06,67245.0,68.7544,68.7634,68.7453,68.7634,67245.0
2022-05-23 12:45:00,76.05,76.07,76.04,76.06,28733.0,68.7544,68.7725,68.7453,68.7634,28733.0
2022-05-23 12:50:00,76.06,76.07,76.04,76.04,43437.0,68.7634,68.7725,68.7453,68.7453,43437.0
2022-05-23 12:55:00,76.05,76.06,76.04,76.05,19234.0,68.7544,68.7634,68.7453,68.7544,19234.0
2022-05-23 13:00:00,76.04,76.06,76.04,76.05,11201.0,68.7453,68.7634,68.7453,68.7544,11201.0
2022-05-23 13:05:00,76.06,76.07,76.05,76.06,44688.0,68.7634,68.7725,68.7544,68.7634,44688.0
2022-05-23 13:10:00,76.06,76.07,76.05,76.06,16955.0,68.7634,68.7725,68.7544,68.7634,16955.0
2022-05-23 13:15:00,76.06,76.08,76.05,76.08,68275.0,68.7634,68.7815,68.7544,68.7815,68275.0
2022-05-23 13:20:00,76.08,76.09,76.07,76.09,17003.0,68.7815,68.7905,68.7725,68.7905,17003.0
2022-05-23 13:25:00,76.08,76.1,76.07,76.09,68719.0,68.7815,68.7996,68.7725,68.7905,68719.0
2022-05-23 13:30:00,76.09,76.1,76.07,76.08,52358.0,68.7905,68.7996,68.7725,68.7815,52358.0
2022-05-23 13:35:00,76.09,76.09,76.07,76.08,45461.0,68.7905,68.7905,68.7725,68.7815,45461.0
2022-05-23 13:40:00,76.07,76.08,76.06,76.06,72441.0,68.7725,68.7815,68.7634,68.7634,72441.0
2022-05-23 13:45:00,76.06,76.07,76.05,76.05,75226.0,68.7634,68.7725,68.7544,68.7544,75226.0
2022-05-23 13:50:00,76.06,76.06,76.04,76.05,172477.0,68.7634,68.7634,68.7453,68.7544,172477.0
2022-05-23 13:55:00,76.05,76.06,76.04,76.06,82483.0,68.7544,68.7634,68.7453,68.7634,82483.0
2022-05-23 14:00:00,76.06,76.07,76.05,76.07,43979.0,68.7634,68.7725,68.7544,68.7725,43979.0
2022-05-23 14:05:00,76.08,76.08,76.05,76.06,60646.0,68.7815,68.7815,68.7544,68.7634,60646.0
2022-05-23 14:10:00,76.06,76.06,76.03,76.03,61322.0,68.7634,68.7634,68.7363,68.7363,61322.0
2022-05-23 14:15:00,76.04,76.04,76.02,76.03,23283.0,68.7453,68.7453,68.7272,68.7363,23283.0
2022-05-23 14:20:00,76.02,76.04,76.02,76.03,87557.0,68.7272,68.7453,68.7272,68.7363,87557.0
2022-05-23 14:25:00,76.03,76.03,76.02,76.03,216317.0,68.7363,68.7363,68.7272,68.7363,216317.0
2022-05-23 14:30:00,76.03,76.05,76.02,76.02,69738.0,68.7363,68.7544,68.7272,68.7272,69738.0
2022-05-23 14:35:00,76.02,76.04,76.02,76.04,482429.0,68.7272,68.7453,68.7272,68.7453,482429.0
2022-05-23 14:40:00,76.04,76.05,76.02,76.04,60655.0,68.7453,68.7544,68.7272,68.7453,60655.0
2022-05-23 14:45:00,76.04,76.04,76.02,76.03,56168.0,68.7453,68.7453,68.7272,68.7363,56168.0
2022-05-23 14:50:00,76.03,76.05,76.03,76.05,33837.0,68.7363,68.7544,68.7363,68.7544,33837.0
2022-05-23 14:55:00,76.04,76.06,76.03,76.04,53930.0,68.7453,68.7634,68.7363,68.7453,53930.0
2022-05-23 15:00:00,76.03,76.04,76.01,76.02,63614.0,68.7363,68.7453,68.7182,68.7272,63614.0
2022-05-23 15:05:00,76.02,76.02,76.0,76.01,39696.0,68.7272,68.7272,68.7092,68.7182,39696.0
2022-05-23 15:10:00,76.01,76.01,76.0,76.01,37783.0,68.7182,68.7182,68.7092,68.7182,37783.0
2022-05-23 15:15:00,76.0,76.01,76.0,76.01,56269.0,68.7092,68.7182,68.7092,68.7182,56269.0
2022-05-23 15:20:00,76.01,76.02,76.0,76.02,40736.0,68.7182,68.7272,68.7092,68.7272,40736.0
2022-05-23 15:25:00,76.01,76.02,76.01,76.01,177842.0,68.7182,68.7272,68.7182,68.7182,177842.0
2022-05-23 15:30:00,76.02,76.03,76.01,76.02,36502.0,68.7272,68.7363,68.7182,68.7272,36502.0
2022-05-23 15:35:00,76.02,76.03,76.01,76.03,66937.0,68.7272,68.7363,68.7182,68.7363,66937.0
2022-05-23 15:40:00,76.03,76.05,76.03,76.05,68487.0,68.7363,68.7544,68.7363,68.7544,68487.0
2022-05-23 15:45:00,76.05,76.06,76.04,76.06,59270.0,68.7544,68.7634,68.7453,68.7634,59270.0
2022-05-23 15:50:00,76.06,76.06,76.04,76.05,48626.0,68.7634,68.7634,68.7453,68.7544,48626.0
2022-05-23 15:55:00,76.05,76.06,76.04,76.05,74089.0,68.7544,68.7634,68.7453,68.7544,74089.0
2022-05-24 09:30:00,76.32,76.43,76.32,76.42,101019.0,68.9985,69.0979,68.9985,69.0889,101019.0
2022-05-24 09:35:00,76.42,76.48,76.41,76.47,67733.0,69.0889,69.1431,69.0798,69.1341,67733.0
2022-05-24 09:40:00,76.47,76.47,76.44,76.44,29291.0,69.1341,69.1341,69.107,69.107,29291.0
2022-05-24 09:45:00,76.45,76.55,76.45,76.55,140293.0,69.116,69.2064,69.116,69.2064,140293.0
2022-05-24 09:50:00,76.54,76.57,76.52,76.53,70438.0,69.1974,69.2245,69.1793,69.1883,70438.0
2022-05-24 09:55:00,76.54,76.54,76.49,76.53,75876.0,69.1974,69.1974,69.1522,69.1883,75876.0
2022-05-24 10:00:00,76.55,76.62,76.54,76.6,81198.0,69.2064,69.2697,69.1974,69.2516,81198.0
2022-05-24 10:05:00,76.61,76.63,76.59,76.61,125474.0,69.2606,69.2787,69.2426,69.2606,125474.0
2022-05-24 10:10:00,76.6,76.64,76.59,76.63,162156.0,69.2516,69.2878,69.2426,69.2787,162156.0
2022-05-24 10:15:00,76.63,76.65,76.6,76.62,238005.0,69.2787,69.2968,69.2516,69.2697,238005.0
2022-05-24 10:20:00,76.62,76.63,76.6,76.62,132148.0,69.2697,69.2787,69.2516,69.2697,132148.0
2022-05-24 10:25:00,76.62,76.66,76.62,76.64,137655.0,69.2697,69.3059,69.2697,69.2878,137655.0
2022-05-24 10:30:00,76.64,76.71,76.63,76.69,100482.0,69.2878,69.3511,69.2787,69.333,100482.0
2022-05-24 10:35:00,76.67,76.71,76.66,76.68,85591.0,69.3149,69.3511,69.3059,69.3239,85591.0
2022-05-24 10:40:00,76.67,76.68,76.64,76.67,151305.0,69.3149,69.3239,69.2878,69.3149,151305.0
2022-05-24 10:45:00,76.67,76.71,76.64,76.7,70272.0,69.3149,69.3511,69.2878,69.342,70272.0
2022-05-24 10:50:00,76.71,76.72,76.67,76.69,46268.0,69.3511,69.3601,69.3149,69.333,46268.0
2022-05-24 10:55:00,76.69,76.71,76.68,76.7,50474.0,69.333,69.3511,69.3239,69.342,50474.0
2022-05-24 11:00:00,76.69,76.7,76.65,76.67,55810.0,69.333,69.342,69.2968,69.3149,55810.0
2022-05-24 11:05:00,76.69,76.74,76.68,76.73,97145.0,69.333,69.3782,69.3239,69.3691,97145.0
2022-05-24 11:10:00,76.73,76.74,76.69,76.73,53884.0,69.3691,69.3782,69.333,69.3691,53884.0
2022-05-24 11:15:00,76.72,76.73,76.69,76.72,40987.0,69.3601,69.3691,69.333,69.3601,40987.0
2022-05-24 11:20:00,76.72,76.73,76.68,76.7,77879.0,69.3601,69.3691,69.3239,69.342,77879.0
2022-05-24 11:25:00,76.69,76.73,76.69,76.71,284083.0,69.333,69.3691,69.333,69.3511,284083.0
2022-05-24 11:30:00,76.7,76.77,76.7,76.75,84006.0,69.342,69.4053,69.342,69.3872,84006.0
2022-05-24 11:35:00,76.76,76.77,76.74,76.77,43421.0,69.3963,69.4053,69.3782,69.4053,43421.0
2022-05-24 11:40:00,76.77,76.78,76.75,76.76,23476.0,69.4053,69.4143,69.3872,69.3963,23476.0
2022-05-24 11:45:00,76.75,76.75,76.69,76.7,45313.0,69.3872,69.3872,69.333,69.342,45313.0
2022-05-24 11:50:00,76.7,76.72,76.69,76.71,117560.0,69.342,69.3601,69.333,69.3511,117560.0
2022-05-24 11:55:00,76.72,76.72,76.7,76.7,46100.0,69.3601,69.3601,69.342,69.342,46100.0
2022-05-24 12:00:00,76.7,76.72,76.7,76.72,98625.0,69.342,69.3601,69.342,69.3601,98625.0
2022-05-24 12:05:00,76.72,76.72,76.68,76.7,57386.0,69.3601,69.3601,69.3239,69.342,57386.0
2022-05-24 12:10:00,76.69,76.7,76.68,76.68,136085.0,69.333,69.342,69.3239,69.3239,136085.0
2022-05-24 12:15:00,76.69,76.69,76.65,76.66,237395.0,69.333,69.333,69.2968,69.3059,237395.0
2022-05-24 12:20:00,76.67,76.69,76.66,76.69,76787.0,69.3149,69.333,69.3059,69.333,76787.0
2022-05-24 12:25:00,76.69,76.7,76.67,76.68,56082.0,69.333,69.342,69.3149,69.3239,56082.0
2022-05-24 12:30:00,76.67,76.7,76.67,76.7,31076.0,69.3149,69.342,69.3149,69.342,31076.0
2022-05-24 12:35:00,76.7,76.73,76.69,76.73,121558.0,69.342,69.3691,69.333,69.3691,121558.0
2022-05-24 12:40:00,76.73,76.74,76.71,76.73,31664.0,69.3691,69.3782,69.3511,69.3691,31664.0
2022-05-24 12:45:00,76.73,76.75,76.73,76.73,31501.0,69.3691,69.3872,69.3691,69.3691,31501.0
2022-05-24 12:50:00,76.74,76.75,76.72,76.72,46310.0,69.3782,69.3872,69.3601,69.3601,46310.0
2022-05-24 12:55:00,76.72,76.72,76.69,76.71,33901.0,69.3601,69.3601,69.333,69.3511,33901.0
2022-05-24 13:00:00,76.72,76.73,76.69,76.7,29967.0,69.3601,69.3691,69.333,69.342,29967.0
2022-05-24 13:05:00,76.7,76.74,76.69,76.72,23416.0,69.342,69.3782,69.333,69.3601,23416.0
2022-05-24 13:10:00,76.72,76.73,76.69,76.7,25778.0,69.3601,69.3691,69.333,69.342,25778.0
2022-05-24 13:15:00,76.7,76.72,76.69,76.69,42508.0,69.342,69.3601,69.333,69.333,42508.0
2022-05-24 13:20:00,76.69,76.71,76.69,76.7,132324.0,69.333,69.3511,69.333,69.342,132324.0
2022-05-24 13:25:00,76.72,76.72,76.69,76.7,71108.0,69.3601,69.3601,69.333,69.342,71108.0
2022-05-24 13:30:00,76.7,76.72,76.69,76.72,42928.0,69.342,69.3601,69.333,69.3601,42928.0
2022-05-24 13:35:00,76.71,76.72,76.69,76.69,59273.0,69.3511,69.3601,69.333,69.333,59273.0
2022-05-24 13:40:00,76.7,76.7,76.67,76.68,73646.0,69.342,69.342,69.3149,69.3239,73646.0
2022-05-24 13:45:00,76.67,76.7,76.66,76.68,51008.0,69.3149,69.342,69.3059,69.3239,51008.0
2022-05-24 13:50:00,76.69,76.7,76.67,76.69,43338.0,69.333,69.342,69.3149,69.333,43338.0
2022-05-24 13:55:00,76.68,76.69,76.67,76.67,102763.0,69.3239,69.333,69.3149,69.3149,102763.0
2022-05-24 14:00:00,76.68,76.71,76.68,76.7,22480.0,69.3239,69.3511,69.3239,69.342,22480.0
2022-05-24 14:05:00,76.71,76.72,76.69,76.7,31906.0,69.3511,69.3601,69.333,69.342,31906.0
2022-05-24 14:10:00,76.7,76.71,76.68,76.69,46053.0,69.342,69.3511,69.3239,69.333,46053.0
2022-05-24 14:15:00,76.69,76.7,76.67,76.7,75253.0,69.333,69.342,69.3149,69.342,75253.0
2022-05-24 14:20:00,76.7,76.7,76.68,76.69,56559.0,69.342,69.342,69.3239,69.333,56559.0
2022-05-24 14:25:00,76.7,76.7,76.68,76.7,65242.0,69.342,69.342,69.3239,69.342,65242.0
2022-05-24 14:30:00,76.69,76.7,76.68,76.7,71790.0,69.333,69.342,69.3239,69.342,71790.0
2022-05-24 14:35:00,76.7,76.7,76.66,76.67,41394.0,69.342,69.342,69.3059,69.3149,41394.0
2022-05-24 14:40:00,76.68,76.7,76.67,76.7,54400.0,69.3239,69.342,69.3149,69.342,54400.0
2022-05-24 14:45:00,76.7,76.7,76.68,76.69,26863.0,69.342,69.342,69.3239,69.333,26863.0
2022-05-24 14:50:00,76.7,76.7,76.68,76.68,18644.0,69.342,69.342,69.3239,69.3239,18644.0
2022-05-24 14:55:00,76.69,76.69,76.65,76.67,57518.0,69.333,69.333,69.2968,69.3149,57518.0
2022-05-24 15:00:00,76.67,76.68,76.65,76.66,61485.0,69.3149,69.3239,69.2968,69.3059,61485.0
2022-05-24 15:05:00,76.66,76.69,76.65,76.69,203920.0,69.3059,69.333,69.2968,69.333,203920.0
2022-05-24 15:10:00,76.69,76.7,76.67,76.67,71450.0,69.333,69.342,69.3149,69.3149,71450.0
2022-05-24 15:15:00,76.68,76.69,76.67,76.69,94199.0,69.3239,69.333,69.3149,69.333,94199.0
2022-05-24 15:20:00,76.68,76.71,76.68,76.7,168055.0,69.3239,69.3511,69.3239,69.342,168055.0
2022-05-24 15:25:00,76.7,76.7,76.66,76.68,108608.0,69.342,69.342,69.3059,69.3239,108608.0
2022-05-24 15:30:00,76.67,76.7,76.67,76.69,136182.0,69.3149,69.342,69.3149,69.333,136182.0
2022-05-24 15:35:00,76.69,76.7,76.68,76.69,59999.0,69.333,69.342,69.3239,69.333,59999.0
2022-05-24 15:40:00,76.69,76.7,76.67,76.68,91077.0,69.333,69.342,69.3149,69.3239,91077.0
2022-05-24 15:45:00,76.68,76.69,76.67,76.69,79893.0,69.3239,69.333,69.3149,69.333,79893.0
2022-05-24 15:50:00,76.69,76.69,76.67,76.68,69536.0,69.333,69.333,69.3149,69.3239,69536.0
2022-05-24 15:55:00,76.67,76.68,76.64,76.67,101558.0,69.3149,69.3239,69.2878,69.3149,101558.0
2022-05-25 09:30:00,76.92,76.96,76.89,76.94,123307.0,69.5409,69.5771,69.5138,69.559,123307.0
2022-05-25 09:35:00,76.95,77.0,76.93,76.95,51396.0,69.568,69.6132,69.5499,69.568,51396.0
2022-05-25 09:40:00,76.95,76.96,76.87,76.89,47045.0,69.568,69.5771,69.4957,69.5138,47045.0
2022-05-25 09:45:00,76.89,76.9,76.87,76.89,36774.0,69.5138,69.5228,69.4957,69.5138,36774.0
2022-05-25 09:50:00,76.89,76.89,76.84,76.86,62032.0,69.5138,69.5138,69.4686,69.4867,62032.0
2022-05-25 09:55:00,76.86,76.86,76.81,76.82,234298.0,69.4867,69.4867,69.4415,69.4505,234298.0
2022-05-25 10:00:00,76.81,76.83,76.79,76.83,200873.0,69.4415,69.4595,69.4234,69.4595,200873.0
2022-05-25 10:05:00,76.83,76.85,76.81,76.81,98673.0,69.4595,69.4776,69.4415,69.4415,98673.0
2022-05-25 10:10:00,76.81,76.85,76.79,76.81,176638.0,69.4415,69.4776,69.4234,69.4415,176638.0
2022-05-25 10:15:00,76.81,76.85,76.81,76.83,85230.0,69.4415,69.4776,69.4415,69.4595,85230.0
2022-05-25 10:20:00,76.83,76.87,76.82,76.86,31604.0,69.4595,69.4957,69.4505,69.4867,31604.0
2022-05-25 10:25:00,76.86,76.86,76.81,76.83,47110.0,69.4867,69.4867,69.4415,69.4595,47110.0
2022-05-25 10:30:00,76.83,76.84,76.8,76.83,85560.0,69.4595,69.4686,69.4324,69.4595,85560.0
2022-05-25 10:35:00,76.83,76.84,76.82,76.83,58596.0,69.4595,69.4686,69.4505,69.4595,58596.0
2022-05-25 10:40:00,76.84,76.86,76.83,76.86,60785.0,69.4686,69.4867,69.4595,69.4867,60785.0
2022-05-25 10:45:00,76.86,76.89,76.86,76.89,370532.0,69.4867,69.5138,69.4867,69.5138,370532.0
2022-05-25 10:50:00,76.89,76.9,76.87,76.9,43378.0,69.5138,69.5228,69.4957,69.5228,43378.0
2022-05-25 10:55:00,76.89,76.9,76.87,76.9,35944.0,69.5138,69.5228,69.4957,69.5228,35944.0
2022-05-25 11:00:00,76.89,76.93,76.89,76.93,24194.0,69.5138,69.5499,69.5138,69.5499,24194.0
2022-05-25 11:05:00,76.93,76.93,76.89,76.9,29738.0,69.5499,69.5499,69.5138,69.5228,29738.0
2022-05-25 11:10:00,76.9,76.94,76.89,76.92,54180.0,69.5228,69.559,69.5138,69.5409,54180.0
2022-05-25 11:15:00,76.92,76.94,76.91,76.92,14803.0,69.5409,69.559,69.5319,69.5409,14803.0
2022-05-25 11:20:00,76.91,76.93,76.9,76.92,63457.0,69.5319,69.5499,69.5228,69.5409,63457.0
2022-05-25 11:25:00,76.91,76.93,76.91,76.92,11325.0,69.5319,69.5499,69.5319,69.5409,11325.0
2022-05-25 11:30:00,76.92,76.94,76.91,76.93,26651.0,69.5409,69.559,69.5319,69.5499,26651.0
2022-05-25 11:35:00,76.94,76.95,76.92,76.93,20178.0,69.559,69.568,69.5409,69.5499,20178.0
2022-05-25 11:40:00,76.93,76.94,76.91,76.91,36551.0,69.5499,69.559,69.5319,69.5319,36551.0
2022-05-25 11:45:00,76.92,76.92,76.89,76.9,34209.0,69.5409,69.5409,69.5138,69.5228,34209.0
2022-05-25 11:50:00,76.91,76.92,76.89,76.9,44284.0,69.5319,69.5409,69.5138,69.5228,44284.0
2022-05-25 11:55:00,76.91,76.91,76.89,76.91,33290.0,69.5319,69.5319,69.5138,69.5319,33290.0
2022-05-25 12:00:00,76.9,76.91,76.88,76.9,19122.0,69.5228,69.5319,69.5047,69.5228,19122.0
2022-05-25 12:05:00,76.9,76.9,76.88,76.89,39340.0,69.5228,69.5228,69.5047,69.5138,39340.0
2022-05-25 12:10:00,76.9,76.9,76.88,76.89,64888.0,69.5228,69.5228,69.5047,69.5138,64888.0
2022-05-25 12:15:00,76.89,76.89,76.87,76.88,66007.0,69.5138,69.5138,69.4957,69.5047,66007.0
2022-05-25 12:20:00,76.87,76.9,76.87,76.88,63823.0,69.4957,69.5228,69.4957,69.5047,63823.0
2022-05-25 12:25:00,76.87,76.89,76.86,76.87,51161.0,69.4957,69.5138,69.4867,69.4957,51161.0
2022-05-25 12:30:00,76.87,76.88,76.86,76.87,35625.0,69.4957,69.5047,69.4867,69.4957,35625.0
2022-05-25 12:35:00,76.87,76.87,76.84,76.85,28073.0,69.4957,69.4957,69.4686,69.4776,28073.0
2022-05-25 12:40:00,76.84,76.85,76.8,76.81,60435.0,69.4686,69.4776,69.4324,69.4415,60435.0
2022-05-25 12:45:00,76.81,76.82,76.8,76.81,28626.0,69.4415,69.4505,69.4324,69.4415,28626.0
2022-05-25 12:50:00,76.82,76.83,76.81,76.82,44125.0,69.4505,69.4595,69.4415,69.4505,44125.0
2022-05-25 12:55:00,76.82,76.83,76.81,76.82,53162.0,69.4505,69.4595,69.4415,69.4505,53162.0
2022-05-25 13:00:00,76.82,76.85,76.8,76.81,111480.0,69.4505,69.4776,69.4324,69.4415,111480.0
2022-05-25 13:05:00,76.82,76.82,76.8,76.81,57823.0,69.4505,69.4505,69.4324,69.4415,57823.0
2022-05-25 13:10:00,76.81,76.83,76.81,76.81,73128.0,69.4415,69.4595,69.4415,69.4415,73128.0
2022-05-25 13:15:00,76.81,76.82,76.8,76.82,32707.0,69.4415,69.4505,69.4324,69.4505,32707.0
2022-05-25 13:20:00,76.82,76.83,76.81,76.82,18503.0,69.4505,69.4595,69.4415,69.4505,18503.0
2022-05-25 13:25:00,76.82,76.84,76.81,76.84,42420.0,69.4505,69.4686,69.4415,69.4686,42420.0
2022-05-25 13:30:00,76.84,76.85,76.83,76.84,50957.0,69.4686,69.4776,69.4595,69.4686,50957.0
2022-05-25 13:35:00,76.84,76.86,76.83,76.86,73726.0,69.4686,69.4867,69.4595,69.4867,73726.0
2022-05-25 13:40:00,76.86,76.87,76.85,76.85,69719.0,69.4867,69.4957,69.4776,69.4776,69719.0
2022-05-25 13:45:00,76.85,76.86,76.84,76.84,64468.0,69.4776,69.4867,69.4686,69.4686,64468.0
2022-05-25 13:50:00,76.84,76.87,76.84,76.86,140475.0,69.4686,69.4957,69.4686,69.4867,140475.0
2022-05-25 13:55:00,76.87,76.87,76.82,76.83,126455.0,69.4957,69.4957,69.4505,69.4595,126455.0
2022-05-25 14:00:00,76.83,76.9,76.79,76.86,127077.0,69.4595,69.5228,69.4234,69.4867,127077.0
2022-05-25 14:05:00,76.86,76.88,76.84,76.86,38081.0,69.4867,69.5047,69.4686,69.4867,38081.0
2022-05-25 14:10:00,76.86,76.9,76.85,76.89,64372.0,69.4867,69.5228,69.4776,69.5138,64372.0
2022-05-25 14:15:00,76.89,76.89,76.85,76.87,127667.0,69.5138,69.5138,69.4776,69.4957,127667.0
2022-05-25 14:20:00,76.87,76.9,76.87,76.88,67992.0,69.4957,69.5228,69.4957,69.5047,67992.0
2022-05-25 14:25:00,76.88,76.88,76.84,76.86,86260.0,69.5047,69.5047,69.4686,69.4867,86260.0
2022-05-25 14:30:00,76.86,76.86,76.83,76.86,67502.0,69.4867,69.4867,69.4595,69.4867,67502.0
2022-05-25 14:35:00,76.86,76.87,76.84,76.87,35572.0,69.4867,69.4957,69.4686,69.4957,35572.0
2022-05-25 14:40:00,76.87,76.89,76.86,76.87,61313.0,69.4957,69.5138,69.4867,69.4957,61313.0
2022-05-25 14:45:00,76.86,76.91,76.86,76.9,71529.0,69.4867,69.5319,69.4867,69.5228,71529.0
2022-05-25 14:50:00,76.91,76.91,76.89,76.9,27029.0,69.5319,69.5319,69.5138,69.5228,27029.0
2022-05-25 14:55:00,76.9,76.93,76.89,76.92,161899.0,69.5228,69.5499,69.5138,69.5409,161899.0
2022-05-25 15:00:00,76.92,76.94,76.92,76.94,56281.0,69.5409,69.559,69.5409,69.559,56281.0
2022-05-25 15:05:00,76.93,76.94,76.89,76.89,80458.0,69.5499,69.559,69.5138,69.5138,80458.0
2022-05-25 15:10:00,76.9,76.9,76.88,76.88,80334.0,69.5228,69.5228,69.5047,69.5047,80334.0
2022-05-25 15:15:00,76.89,76.91,76.87,76.91,92905.0,69.5138,69.5319,69.4957,69.5319,92905.0
2022-05-25 15:20:00,76.91,76.92,76.9,76.92,59924.0,69.5319,69.5409,69.5228,69.5409,59924.0
2022-05-25 15:25:00,76.92,76.94,76.91,76.94,46590.0,69.5409,69.559,69.5319,69.559,46590.0
2022-05-25 15:30:00,76.94,76.94,76.92,76.94,60748.0,69.559,69.559,69.5409,69.559,60748.0
2022-05-25 15:35:00,76.94,76.96,76.93,76.96,65134.0,69.559,69.5771,69.5499,69.5771,65134.0
2022-05-25 15:40:00,76.95,76.96,76.94,76.95,52896.0,69.568,69.5771,69.559,69.568,52896.0
2022-05-25 15:45:00,76.95,76.98,76.94,76.97,34509.0,69.568,69.5952,69.559,69.5861,34509.0
2022-05-25 15:50:00,76.97,76.98,76.96,76.98,87440.0,69.5861,69.5952,69.5771,69.5952,87440.0
2022-05-25 15:55:00,76.98,76.98,76.96,76.97,127849.0,69.5952,69.5952,69.5771,69.5861,127849.0
2022-05-26 09:30:00,77.0,77.01,76.94,76.94,149677.0,69.6132,69.6223,69.559,69.559,149677.0
2022-05-26 09:35:00,76.95,77.01,76.95,77.01,47751.0,69.568,69.6223,69.568,69.6223,47751.0
2022-05-26 09:40:00,77.01,77.06,77.0,77.06,37771.0,69.6223,69.6675,69.6132,69.6675,37771.0
2022-05-26 09:45:00,77.06,77.09,77.05,77.06,106454.0,69.6675,69.6946,69.6584,69.6675,106454.0
2022-05-26 09:50:00,77.06,77.07,77.03,77.04,59594.0,69.6675,69.6765,69.6404,69.6494,59594.0
2022-05-26 09:55:00,77.05,77.1,77.04,77.09,27615.0,69.6584,69.7036,69.6494,69.6946,27615.0
2022-05-26 10:00:00,77.09,77.1,77.06,77.06,41960.0,69.6946,69.7036,69.6675,69.6675,41960.0
2022-05-26 10:05:00,77.06,77.09,77.05,77.07,28132.0,69.6675,69.6946,69.6584,69.6765,28132.0
2022-05-26 10:10:00,77.08,77.1,77.07,77.08,33692.0,69.6856,69.7036,69.6765,69.6856,33692.0
2022-05-26 10:15:00,77.09,77.1,77.06,77.07,69810.0,69.6946,69.7036,69.6675,69.6765,69810.0
2022-05-26 10:20:00,77.07,77.1,77.03,77.03,138583.0,69.6765,69.7036,69.6404,69.6404,138583.0
2022-05-26 10:25:00,77.04,77.08,77.04,77.07,26672.0,69.6494,69.6856,69.6494,69.6765,26672.0
2022-05-26 10:30:00,77.06,77.08,77.04,77.04,25203.0,69.6675,69.6856,69.6494,69.6494,25203.0
2022-05-26 10:35:00,77.03,77.05,77.01,77.02,20855.0,69.6404,69.6584,69.6223,69.6313,20855.0
2022-05-26 10:40:00,77.03,77.03,76.99,77.01,25820.0,69.6404,69.6404,69.6042,69.6223,25820.0
2022-05-26 10:45:00,77.01,77.01,76.99,77.01,57860.0,69.6223,69.6223,69.6042,69.6223,57860.0
2022-05-26 10:50:00,77.01,77.01,76.98,76.98,44092.0,69.6223,69.6223,69.5952,69.5952,44092.0
2022-05-26 10:55:00,76.98,76.99,76.93,76.94,17263.0,69.5952,69.6042,69.5499,69.559,17263.0
2022-05-26 11:00:00,76.92,76.93,76.89,76.9,26648.0,69.5409,69.5499,69.5138,69.5228,26648.0
2022-05-26 11:05:00,76.9,76.9,76.86,76.88,49469.0,69.5228,69.5228,69.4867,69.5047,49469.0
2022-05-26 11:10:00,76.89,76.91,76.86,76.87,31869.0,69.5138,69.5319,69.4867,69.4957,31869.0
2022-05-26 11:15:00,76.86,76.9,76.86,76.89,115158.0,69.4867,69.5228,69.4867,69.5138,115158.0
2022-05-26 11:20:00,76.89,76.91,76.88,76.9,40216.0,69.5138,69.5319,69.5047,69.5228,40216.0
2022-05-26 11:25:00,76.9,76.91,76.87,76.88,37636.0,69.5228,69.5319,69.4957,69.5047,37636.0
2022-05-26 11:30:00,76.88,76.91,76.87,76.9,27314.0,69.5047,69.5319,69.4957,69.5228,27314.0
2022-05-26 11:35:00,76.89,76.91,76.87,76.88,41656.0,69.5138,69.5319,69.4957,69.5047,41656.0
2022-05-26 11:40:00,76.89,76.89,76.86,76.87,61500.0,69.5138,69.5138,69.4867,69.4957,61500.0
2022-05-26 11:45:00,76.87,76.9,76.86,76.9,39775.0,69.4957,69.5228,69.4867,69.5228,39775.0
2022-05-26 11:50:00,76.9,76.91,76.89,76.9,37580.0,69.5228,69.5319,69.5138,69.5228,37580.0
2022-05-26 11:55:00,76.9,76.9,76.87,76.89,34175.0,69.5228,69.5228,69.4957,69.5138,34175.0
2022-05-26 12:00:00,76.89,76.91,76.88,76.9,41149.0,69.5138,69.5319,69.5047,69.5228,41149.0
2022-05-26 12:05:00,76.9,76.92,76.89,76.91,47092.0,69.5228,69.5409,69.5138,69.5319,47092.0
2022-05-26 12:10:00,76.92,76.93,76.9,76.91,92827.0,69.5409,69.5499,69.5228,69.5319,92827.0
2022-05-26 12:15:00,76.91,76.93,76.9,76.92,18804.0,69.5319,69.5499,69.5228,69.5409,18804.0
2022-05-26 12:20:00,76.93,76.94,76.88,76.9,66652.0,69.5499,69.559,69.5047,69.5228,66652.0
2022-05-26 12:25:00,76.9,76.9,76.89,76.9,15942.0,69.5228,69.5228,69.5138,69.5228,15942.0
2022-05-26 12:30:00,76.89,76.9,76.88,76.89,75371.0,69.5138,69.5228,69.5047,69.5138,75371.0
2022-05-26 12:35:00,76.9,76.9,76.88,76.89,67174.0,69.5228,69.5228,69.5047,69.5138,67174.0
2022-05-26 12:40:00,76.89,76.89,76.88,76.88,61966.0,69.5138,69.5138,69.5047,69.5047,61966.0
2022-05-26 12:45:00,76.88,76.89,76.86,76.87,27923.0,69.5047,69.5138,69.4867,69.4957,27923.0
2022-05-26 12:50:00,76.87,76.88,76.82,76.82,84467.0,69.4957,69.5047,69.4505,69.4505,84467.0
2022-05-26 12:55:00,76.82,76.84,76.81,76.82,45692.0,69.4505,69.4686,69.4415,69.4505,45692.0
2022-05-26 13:00:00,76.83,76.92,76.82,76.9,217678.0,69.4595,69.5409,69.4505,69.5228,217678.0
2022-05-26 13:05:00,76.9,76.95,76.9,76.92,85798.0,69.5228,69.568,69.5228,69.5409,85798.0
2022-05-26 13:10:00,76.92,76.95,76.89,76.95,55310.0,69.5409,69.568,69.5138,69.568,55310.0
2022-05-26 13:15:00,76.95,76.96,76.92,76.95,35913.0,69.568,69.5771,69.5409,69.568,35913.0
2022-05-26 13:20:00,76.94,76.96,76.92,76.95,30343.0,69.559,69.5771,69.5409,69.568,30343.0
2022-05-26 13:25:00,76.96,76.98,76.94,76.97,33140.0,69.5771,69.5952,69.559,69.5861,33140.0
2022-05-26 13:30:00,76.97,76.98,76.94,76.95,58788.0,69.5861,69.5952,69.559,69.568,58788.0
2022-05-26 13:35:00,76.95,76.95,76.93,76.94,39829.0,69.568,69.568,69.5499,69.559,39829.0
2022-05-26 13:40:00,76.94,76.95,76.92,76.94,29840.0,69.559,69.568,69.5409,69.559,29840.0
2022-05-26 13:45:00,76.93,76.94,76.9,76.93,82397.0,69.5499,69.559,69.5228,69.5499,82397.0
2022-05-26 13:50:00,76.92,76.93,76.9,76.91,442221.0,69.5409,69.5499,69.5228,69.5319,442221.0
2022-05-26 13:55:00,76.92,76.93,76.89,76.91,163943.0,69.5409,69.5499,69.5138,69.5319,163943.0
2022-05-26 14:00:00,76.9,76.91,76.89,76.89,10153.0,69.5228,69.5319,69.5138,69.5138,10153.0
2022-05-26 14:05:00,76.9,76.9,76.87,76.88,29608.0,69.5228,69.5228,69.4957,69.5047,29608.0
2022-05-26 14:10:00,76.88,76.88,76.86,76.87,209951.0,69.5047,69.5047,69.4867,69.4957,209951.0
2022-05-26 14:15:00,76.86,76.87,76.85,76.86,138320.0,69.4867,69.4957,69.4776,69.4867,138320.0
2022-05-26 14:20:00,76.86,76.87,76.84,76.84,96736.0,69.4867,69.4957,69.4686,69.4686,96736.0
2022-05-26 14:25:00,76.84,76.85,76.83,76.84,146316.0,69.4686,69.4776,69.4595,69.4686,146316.0
2022-05-26 14:30:00,76.84,76.85,76.82,76.84,58196.0,69.4686,69.4776,69.4505,69.4686,58196.0
2022-05-26 14:35:00,76.83,76.85,76.82,76.84,131638.0,69.4595,69.4776,69.4505,69.4686,131638.0
2022-05-26 14:40:00,76.84,76.86,76.84,76.85,52340.0,69.4686,69.4867,69.4686,69.4776,52340.0
2022-05-26 14:45:00,76.85,76.88,76.85,76.87,27051.0,69.4776,69.5047,69.4776,69.4957,27051.0
2022-05-26 14:50:00,76.88,76.89,76.86,76.88,47144.0,69.5047,69.5138,69.4867,69.5047,47144.0
2022-05-26 14:55:00,76.88,76.88,76.86,76.87,103288.0,69.5047,69.5047,69.4867,69.4957,103288.0
2022-05-26 15:00:00,76.87,76.88,76.86,76.87,39874.0,69.4957,69.5047,69.4867,69.4957,39874.0
2022-05-26 15:05:00,76.88,76.89,76.87,76.89,32862.0,69.5047,69.5138,69.4957,69.5138,32862.0
2022-05-26 15:10:00,76.89,76.89,76.86,76.87,32550.0,69.5138,69.5138,69.4867,69.4957,32550.0
2022-05-26 15:15:00,76.87,76.87,76.85,76.85,42824.0,69.4957,69.4957,69.4776,69.4776,42824.0
2022-05-26 15:20:00,76.85,76.89,76.85,76.87,56211.0,69.4776,69.5138,69.4776,69.4957,56211.0
2022-05-26 15:25:00,76.87,76.88,76.86,76.88,51480.0,69.4957,69.5047,69.4867,69.5047,51480.0
2022-05-26 15:30:00,76.88,76.89,76.87,76.89,46559.0,69.5047,69.5138,69.4957,69.5138,46559.0
2022-05-26 15:35:00,76.89,76.91,76.88,76.9,38604.0,69.5138,69.5319,69.5047,69.5228,38604.0
2022-05-26 15:40:00,76.89,76.9,76.88,76.9,23358.0,69.5138,69.5228,69.5047,69.5228,23358.0
2022-05-26 15:45:00,76.9,76.91,76.89,76.9,31748.0,69.5228,69.5319,69.5138,69.5228,31748.0
2022-05-26 15:50:00,76.9,76.93,76.9,76.92,105155.0,69.5228,69.5499,69.5228,69.5409,105155.0
2022-05-26 15:55:00,76.92,76.93,76.9,76.91,145246.0,69.5409,69.5499,69.5228,69.5319,145246.0
2022-05-27 09:30:00,77.11,77.15,77.08,77.15,314504.0,69.7127,69.7488,69.6856,69.7488,314504.0
2022-05-27 09:35:00,77.15,77.16,77.1,77.14,202242.0,69.7488,69.7579,69.7036,69.7398,202242.0
2022-05-27 09:40:00,77.14,77.17,77.13,77.16,36625.0,69.7398,69.7669,69.7308,69.7579,36625.0
2022-05-27 09:45:00,77.16,77.18,77.14,77.15,21996.0,69.7579,69.776,69.7398,69.7488,21996.0
2022-05-27 09:50:00,77.15,77.16,77.12,77.15,25547.0,69.7488,69.7579,69.7217,69.7488,25547.0
2022-05-27 09:55:00,77.16,77.18,77.15,77.16,52685.0,69.7579,69.776,69.7488,69.7579,52685.0
2022-05-27 10:00:00,77.17,77.19,77.15,77.17,42337.0,69.7669,69.785,69.7488,69.7669,42337.0
2022-05-27 10:05:00,77.18,77.21,77.18,77.2,59327.0,69.776,69.8031,69.776,69.794,59327.0
2022-05-27 10:10:00,77.2,77.22,77.18,77.2,37350.0,69.794,69.8121,69.776,69.794,37350.0
2022-05-27 10:15:00,77.2,77.21,77.18,77.18,51510.0,69.794,69.8031,69.776,69.776,51510.0
2022-05-27 10:20:00,77.19,77.19,77.16,77.16,45139.0,69.785,69.785,69.7579,69.7579,45139.0
2022-05-27 10:25:00,77.18,77.19,77.15,77.16,36788.0,69.776,69.785,69.7488,69.7579,36788.0
2022-05-27 10:30:00,77.16,77.18,77.15,77.16,39121.0,69.7579,69.776,69.7488,69.7579,39121.0
2022-05-27 10:35:00,77.17,77.17,77.15,77.17,15062.0,69.7669,69.7669,69.7488,69.7669,15062.0
2022-05-27 10:40:00,77.17,77.19,77.15,77.16,50630.0,69.7669,69.785,69.7488,69.7579,50630.0
2022-05-27 10:45:00,77.17,77.18,77.16,77.16,42655.0,69.7669,69.776,69.7579,69.7579,42655.0
2022-05-27 10:50:00,77.16,77.16,77.1,77.11,72442.0,69.7579,69.7579,69.7036,69.7127,72442.0
2022-05-27 10:55:00,77.11,77.11,77.08,77.1,22766.0,69.7127,69.7127,69.6856,69.7036,22766.0
2022-05-27 11:00:00,77.11,77.11,77.04,77.06,38670.0,69.7127,69.7127,69.6494,69.6675,38670.0
2022-05-27 11:05:00,77.05,77.07,77.04,77.06,45486.0,69.6584,69.6765,69.6494,69.6675,45486.0
2022-05-27 11:10:00,77.05,77.05,77.02,77.03,56870.0,69.6584,69.6584,69.6313,69.6404,56870.0
2022-05-27 11:15:00,77.03,77.03,77.02,77.03,28505.0,69.6404,69.6404,69.6313,69.6404,28505.0
2022-05-27 11:20:00,77.03,77.06,77.02,77.04,37117.0,69.6404,69.6675,69.6313,69.6494,37117.0
2022-05-27 11:25:00,77.06,77.06,77.04,77.06,72939.0,69.6675,69.6675,69.6494,69.6675,72939.0
2022-05-27 11:30:00,77.06,77.09,77.06,77.09,49719.0,69.6675,69.6946,69.6675,69.6946,49719.0
2022-05-27 11:35:00,77.09,77.1,77.08,77.1,73431.0,69.6946,69.7036,69.6856,69.7036,73431.0
2022-05-27 11:40:00,77.1,77.11,77.08,77.09,28305.0,69.7036,69.7127,69.6856,69.6946,28305.0
2022-05-27 11:45:00,77.08,77.1,77.08,77.09,59718.0,69.6856,69.7036,69.6856,69.6946,59718.0
2022-05-27 11:50:00,77.09,77.1,77.08,77.09,69347.0,69.6946,69.7036,69.6856,69.6946,69347.0
2022-05-27 11:55:00,77.09,77.1,77.07,77.07,21825.0,69.6946,69.7036,69.6765,69.6765,21825.0
2022-05-27 12:00:00,77.08,77.09,77.05,77.06,21061.0,69.6856,69.6946,69.6584,69.6675,21061.0
2022-05-27 12:05:00,77.06,77.08,77.05,77.07,22578.0,69.6675,69.6856,69.6584,69.6765,22578.0
2022-05-27 12:10:00,77.08,77.09,77.07,77.08,32251.0,69.6856,69.6946,69.6765,69.6856,32251.0
2022-05-27 12:15:00,77.08,77.08,77.05,77.06,50664.0,69.6856,69.6856,69.6584,69.6675,50664.0
2022-05-27 12:20:00,77.05,77.06,77.03,77.06,91958.0,69.6584,69.6675,69.6404,69.6675,91958.0
2022-05-27 12:25:00,77.05,77.06,77.03,77.03,29285.0,69.6584,69.6675,69.6404,69.6404,29285.0
2022-05-27 12:30:00,77.03,77.05,77.02,77.05,46341.0,69.6404,69.6584,69.6313,69.6584,46341.0
2022-05-27 12:35:00,77.05,77.06,77.03,77.05,35682.0,69.6584,69.6675,69.6404,69.6584,35682.0
2022-05-27 12:40:00,77.04,77.05,77.01,77.02,49004.0,69.6494,69.6584,69.6223,69.6313,49004.0
2022-05-27 12:45:00,77.01,77.04,77.01,77.02,48647.0,69.6223,69.6494,69.6223,69.6313,48647.0
2022-05-27 12:50:00,77.02,77.04,77.0,77.04,23617.0,69.6313,69.6494,69.6132,69.6494,23617.0
2022-05-27 12:55:00,77.03,77.04,77.02,77.03,27195.0,69.6404,69.6494,69.6313,69.6404,27195.0
2022-05-27 13:00:00,77.03,77.05,77.02,77.03,56676.0,69.6404,69.6584,69.6313,69.6404,56676.0
2022-05-27 13:05:00,77.04,77.04,77.03,77.04,50517.0,69.6494,69.6494,69.6404,69.6494,50517.0
2022-05-27 13:10:00,77.04,77.05,77.03,77.04,60941.0,69.6494,69.6584,69.6404,69.6494,60941.0
2022-05-27 13:15:00,77.03,77.04,77.03,77.04,74220.0,69.6404,69.6494,69.6404,69.6494,74220.0
2022-05-27 13:20:00,77.04,77.05,77.03,77.04,28858.0,69.6494,69.6584,69.6404,69.6494,28858.0
2022-05-27 13:25:00,77.05,77.05,77.03,77.05,46334.0,69.6584,69.6584,69.6404,69.6584,46334.0
2022-05-27 13:30:00,77.05,77.06,77.04,77.05,64196.0,69.6584,69.6675,69.6494,69.6584,64196.0
2022-05-27 13:35:00,77.04,77.06,77.04,77.06,1154117.0,69.6494,69.6675,69.6494,69.6675,1154117.0
2022-05-27 13:40:00,77.06,77.07,77.05,77.06,269650.0,69.6675,69.6765,69.6584,69.6675,269650.0
2022-05-27 13:45:00,77.06,77.09,77.06,77.08,248001.0,69.6675,69.6946,69.6675,69.6856,248001.0
2022-05-27 13:50:00,77.08,77.08,77.06,77.06,85759.0,69.6856,69.6856,69.6675,69.6675,85759.0
2022-05-27 13:55:00,77.07,77.09,77.06,77.08,43493.0,69.6765,69.6946,69.6675,69.6856,43493.0
2022-05-27 14:00:00,77.09,77.09,77.07,77.08,30039.0,69.6946,69.6946,69.6765,69.6856,30039.0
2022-05-27 14:05:00,77.07,77.08,77.07,77.08,22747.0,69.6765,69.6856,69.6765,69.6856,22747.0
2022-05-27 14:10:00,77.08,77.08,77.07,77.07,34255.0,69.6856,69.6856,69.6765,69.6765,34255.0
2022-05-27 14:15:00,77.08,77.08,77.07,77.07,29863.0,69.6856,69.6856,69.6765,69.6765,29863.0
2022-05-27 14:20:00,77.08,77.08,77.05,77.06,58687.0,69.6856,69.6856,69.6584,69.6675,58687.0
2022-05-27 14:25:00,77.06,77.08,77.06,77.08,26780.0,69.6675,69.6856,69.6675,69.6856,26780.0
2022-05-27 14:30:00,77.08,77.08,77.07,77.08,26495.0,69.6856,69.6856,69.6765,69.6856,26495.0
2022-05-27 14:35:00,77.08,77.08,77.07,77.08,40954.0,69.6856,69.6856,69.6765,69.6856,40954.0
2022-05-27 14:40:00,77.07,77.08,77.07,77.08,44008.0,69.6765,69.6856,69.6765,69.6856,44008.0
2022-05-27 14:45:00,77.08,77.08,77.07,77.08,27427.0,69.6856,69.6856,69.6765,69.6856,27427.0
2022-05-27 14:50:00,77.08,77.09,77.07,77.09,31050.0,69.6856,69.6946,69.6765,69.6946,31050.0
2022-05-27 14:55:00,77.08,77.09,77.08,77.09,97163.0,69.6856,69.6946,69.6856,69.6946,97163.0
2022-05-27 15:00:00,77.08,77.09,77.08,77.09,572675.0,69.6856,69.6946,69.6856,69.6946,572675.0
2022-05-27 15:05:00,77.09,77.11,77.09,77.1,30360.0,69.6946,69.7127,69.6946,69.7036,30360.0
2022-05-27 15:10:00,77.1,77.11,77.1,77.11,24539.0,69.7036,69.7127,69.7036,69.7127,24539.0
2022-05-27 15:15:00,77.12,77.12,77.11,77.11,45286.0,69.7217,69.7217,69.7127,69.7127,45286.0
2022-05-27 15:20:00,77.12,77.13,77.11,77.13,39974.0,69.7217,69.7308,69.7127,69.7308,39974.0
2022-05-27 15:25:00,77.13,77.14,77.12,77.14,168109.0,69.7308,69.7398,69.7217,69.7398,168109.0
2022-05-27 15:30:00,77.14,77.14,77.13,77.14,52115.0,69.7398,69.7398,69.7308,69.7398,52115.0
2022-05-27 15:35:00,77.13,77.14,77.13,77.14,40086.0,69.7308,69.7398,69.7308,69.7398,40086.0
2022-05-27 15:40:00,77.14,77.15,77.13,77.15,85496.0,69.7398,69.7488,69.7308,69.7488,85496.0
2022-05-27 15:45:00,77.15,77.15,77.12,77.13,62837.0,69.7488,69.7488,69.7217,69.7308,62837.0
2022-05-27 15:50:00,77.13,77.13,77.12,77.12,55613.0,69.7308,69.7308,69.7217,69.7217,55613.0
2022-05-27 15:55:00,77.12,77.13,77.1,77.11,92785.0,69.7217,69.7308,69.7036,69.7127,92785.0
2022-05-31 09:30:00,76.63,76.68,76.56,76.56,303714.0,69.2787,69.3239,69.2154,69.2154,303714.0
2022-05-31 09:35:00,76.56,76.62,76.56,76.61,88234.0,69.2154,69.2697,69.2154,69.2606,88234.0
2022-05-31 09:40:00,76.61,76.61,76.51,76.53,79720.0,69.2606,69.2606,69.1702,69.1883,79720.0
2022-05-31 09:45:00,76.53,76.57,76.52,76.54,35175.0,69.1883,69.2245,69.1793,69.1974,35175.0
2022-05-31 09:50:00,76.54,76.57,76.53,76.56,27821.0,69.1974,69.2245,69.1883,69.2154,27821.0
2022-05-31 09:55:00,76.56,76.57,76.51,76.53,22708.0,69.2154,69.2245,69.1702,69.1883,22708.0
2022-05-31 10:00:00,76.53,76.53,76.48,76.5,168454.0,69.1883,69.1883,69.1431,69.1612,168454.0
2022-05-31 10:05:00,76.5,76.52,76.47,76.48,25805.0,69.1612,69.1793,69.1341,69.1431,25805.0
2022-05-31 10:10:00,76.48,76.5,76.46,76.5,38925.0,69.1431,69.1612,69.125,69.1612,38925.0
2022-05-31 10:15:00,76.5,76.55,76.5,76.55,85280.0,69.1612,69.2064,69.1612,69.2064,85280.0
2022-05-31 10:20:00,76.56,76.56,76.53,76.56,146101.0,69.2154,69.2154,69.1883,69.2154,146101.0
2022-05-31 10:25:00,76.55,76.57,76.54,76.56,103331.0,69.2064,69.2245,69.1974,69.2154,103331.0
2022-05-31 10:30:00,76.56,76.57,76.53,76.54,60212.0,69.2154,69.2245,69.1883,69.1974,60212.0
2022-05-31 10:35:00,76.54,76.58,76.54,76.57,28854.0,69.1974,69.2335,69.1974,69.2245,28854.0
2022-05-31 10:40:00,76.58,76.59,76.56,76.57,48971.0,69.2335,69.2426,69.2154,69.2245,48971.0
2022-05-31 10:45:00,76.56,76.58,76.54,76.58,71040.0,69.2154,69.2335,69.1974,69.2335,71040.0
2022-05-31 10:50:00,76.57,76.58,76.54,76.56,48741.0,69.2245,69.2335,69.1974,69.2154,48741.0
2022-05-31 10:55:00,76.56,76.56,76.52,76.53,36517.0,69.2154,69.2154,69.1793,69.1883,36517.0
2022-05-31 11:00:00,76.52,76.54,76.49,76.52,34049.0,69.1793,69.1974,69.1522,69.1793,34049.0
2022-05-31 11:05:00,76.52,76.54,76.51,76.53,246339.0,69.1793,69.1974,69.1702,69.1883,246339.0
2022-05-31 11:10:00,76.53,76.55,76.51,76.53,54248.0,69.1883,69.2064,69.1702,69.1883,54248.0
2022-05-31 11:15:00,76.52,76.56,76.52,76.53,47301.0,69.1793,69.2154,69.1793,69.1883,47301.0
2022-05-31 11:20:00,76.54,76.55,76.5,76.53,28390.0,69.1974,69.2064,69.1612,69.1883,28390.0
2022-05-31 11:25:00,76.53,76.54,76.51,76.52,23978.0,69.1883,69.1974,69.1702,69.1793,23978.0
2022-05-31 11:30:00,76.52,76.54,76.52,76.54,22532.0,69.1793,69.1974,69.1793,69.1974,22532.0
2022-05-31 11:35:00,76.53,76.55,76.53,76.53,32839.0,69.1883,69.2064,69.1883,69.1883,32839.0
2022-05-31 11:40:00,76.53,76.59,76.53,76.59,52023.0,69.1883,69.2426,69.1883,69.2426,52023.0
2022-05-31 11:45:00,76.59,76.64,76.59,76.62,91364.0,69.2426,69.2878,69.2426,69.2697,91364.0
2022-05-31 11:50:00,76.62,76.64,76.61,76.63,39810.0,69.2697,69.2878,69.2606,69.2787,39810.0
2022-05-31 11:55:00,76.63,76.65,76.61,76.64,46624.0,69.2787,69.2968,69.2606,69.2878,46624.0
2022-05-31 12:00:00,76.65,76.67,76.64,76.67,106814.0,69.2968,69.3149,69.2878,69.3149,106814.0
2022-05-31 12:05:00,76.66,76.67,76.65,76.66,60157.0,69.3059,69.3149,69.2968,69.3059,60157.0
2022-05-31 12:10:00,76.66,76.67,76.64,76.66,64226.0,69.3059,69.3149,69.2878,69.3059,64226.0
2022-05-31 12:15:00,76.66,76.67,76.64,76.65,26540.0,69.3059,69.3149,69.2878,69.2968,26540.0
2022-05-31 12:20:00,76.65,76.66,76.62,76.62,28061.0,69.2968,69.3059,69.2697,69.2697,28061.0
2022-05-31 12:25:00,76.64,76.67,76.63,76.67,59234.0,69.2878,69.3149,69.2787,69.3149,59234.0
2022-05-31 12:30:00,76.67,76.69,76.65,76.67,120712.0,69.3149,69.333,69.2968,69.3149,120712.0
2022-05-31 12:35:00,76.67,76.69,76.67,76.69,21261.0,69.3149,69.333,69.3149,69.333,21261.0
2022-05-31 12:40:00,76.69,76.69,76.67,76.67,27919.0,69.333,69.333,69.3149,69.3149,27919.0
2022-05-31 12:45:00,76.67,76.69,76.66,76.68,38031.0,69.3149,69.333,69.3059,69.3239,38031.0
2022-05-31 12:50:00,76.69,76.69,76.66,76.68,20999.0,69.333,69.333,69.3059,69.3239,20999.0
2022-05-31 12:55:00,76.68,76.69,76.67,76.68,18355.0,69.3239,69.333,69.3149,69.3239,18355.0
2022-05-31 13:00:00,76.68,76.69,76.67,76.69,21961.0,69.3239,69.333,69.3149,69.333,21961.0
2022-05-31 13:05:00,76.69,76.69,76.66,76.67,14141.0,69.333,69.333,69.3059,69.3149,14141.0
2022-05-31 13:10:00,76.67,76.68,76.65,76.68,43070.0,69.3149,69.3239,69.2968,69.3239,43070.0
2022-05-31 13:15:00,76.67,76.69,76.66,76.69,31431.0,69.3149,69.333,69.3059,69.333,31431.0
2022-05-31 13:20:00,76.68,76.68,76.66,76.67,16191.0,69.3239,69.3239,69.3059,69.3149,16191.0
2022-05-31 13:25:00,76.67,76.69,76.66,76.69,47919.0,69.3149,69.333,69.3059,69.333,47919.0
2022-05-31 13:30:00,76.69,76.69,76.67,76.67,44597.0,69.333,69.333,69.3149,69.3149,44597.0
2022-05-31 13:35:00,76.67,76.68,76.66,76.67,35396.0,69.3149,69.3239,69.3059,69.3149,35396.0
2022-05-31 13:40:00,76.67,76.68,76.66,76.67,91683.0,69.3149,69.3239,69.3059,69.3149,91683.0
2022-05-31 13:45:00,76.67,76.69,76.65,76.69,23336.0,69.3149,69.333,69.2968,69.333,23336.0
2022-05-31 13:50:00,76.69,76.69,76.67,76.68,42866.0,69.333,69.333,69.3149,69.3239,42866.0
2022-05-31 13:55:00,76.69,76.69,76.66,76.69,3126363.0,69.333,69.333,69.3059,69.333,3126363.0
2022-05-31 14:00:00,76.69,76.71,76.68,76.71,115816.0,69.333,69.3511,69.3239,69.3511,115816.0
2022-05-31 14:05:00,76.71,76.72,76.7,76.7,53564.0,69.3511,69.3601,69.342,69.342,53564.0
2022-05-31 14:10:00,76.7,76.73,76.7,76.73,65166.0,69.342,69.3691,69.342,69.3691,65166.0
2022-05-31 14:15:00,76.73,76.74,76.72,76.74,81273.0,69.3691,69.3782,69.3601,69.3782,81273.0
2022-05-31 14:20:00,76.73,76.74,76.71,76.72,97004.0,69.3691,69.3782,69.3511,69.3601,97004.0
2022-05-31 14:25:00,76.72,76.73,76.71,76.73,123773.0,69.3601,69.3691,69.3511,69.3691,123773.0
2022-05-31 14:30:00,76.72,76.73,76.7,76.71,67986.0,69.3601,69.3691,69.342,69.3511,67986.0
2022-05-31 14:35:00,76.7,76.72,76.7,76.7,45007.0,69.342,69.3601,69.342,69.342,45007.0
2022-05-31 14:40:00,76.71,76.71,76.69,76.7,59788.0,69.3511,69.3511,69.333,69.342,59788.0
2022-05-31 14:45:00,76.7,76.72,76.69,76.72,77249.0,69.342,69.3601,69.333,69.3601,77249.0
2022-05-31 14:50:00,76.72,76.72,76.69,76.7,87848.0,69.3601,69.3601,69.333,69.342,87848.0
2022-05-31 14:55:00,76.69,76.7,76.66,76.69,106881.0,69.333,69.342,69.3059,69.333,106881.0
2022-05-31 15:00:00,76.69,76.7,76.67,76.69,81370.0,69.333,69.342,69.3149,69.333,81370.0
2022-05-31 15:05:00,76.69,76.7,76.67,76.68,45947.0,69.333,69.342,69.3149,69.3239,45947.0
2022-05-31 15:10:00,76.67,76.69,76.65,76.66,92473.0,69.3149,69.333,69.2968,69.3059,92473.0
2022-05-31 15:15:00,76.66,76.67,76.65,76.66,82174.0,69.3059,69.3149,69.2968,69.3059,82174.0
2022-05-31 15:20:00,76.66,76.67,76.65,76.66,81922.0,69.3059,69.3149,69.2968,69.3059,81922.0
2022-05-31 15:25:00,76.66,76.66,76.64,76.65,48565.0,69.3059,69.3059,69.2878,69.2968,48565.0
2022-05-31 15:30:00,76.65,76.67,76.64,76.66,74397.0,69.2968,69.3149,69.2878,69.3059,74397.0
2022-05-31 15:35:00,76.66,76.71,76.65,76.71,99572.0,69.3059,69.3511,69.2968,69.3511,99572.0
2022-05-31 15:40:00,76.7,76.71,76.67,76.69,177765.0,69.342,69.3511,69.3149,69.333,177765.0
2022-05-31 15:45:00,76.69,76.7,76.66,76.67,86647.0,69.333,69.342,69.3059,69.3149,86647.0
2022-05-31 15:50:00,76.68,76.68,76.57,76.59,135355.0,69.3239,69.3239,69.2245,69.2426,135355.0
2022-05-31 15:55:00,76.59,76.66,76.54,76.65,232343.0,69.2426,69.3059,69.1974,69.2968,232343.0
2022-06-01 09:30:00,76.56,76.6,76.52,76.57,164821.0,69.3499,69.3862,69.3137,69.359,164821.0
2022-06-01 09:35:00,76.58,76.61,76.56,76.6,168631.0,69.3681,69.3952,69.3499,69.3862,168631.0
2022-06-01 09:40:00,76.61,76.64,76.59,76.62,48035.0,69.3952,69.4224,69.3771,69.4043,48035.0
2022-06-01 09:45:00,76.63,76.65,76.61,76.63,27941.0,69.4133,69.4315,69.3952,69.4133,27941.0
2022-06-01 09:50:00,76.63,76.64,76.61,76.63,39312.0,69.4133,69.4224,69.3952,69.4133,39312.0
2022-06-01 09:55:00,76.62,76.64,76.61,76.62,31463.0,69.4043,69.4224,69.3952,69.4043,31463.0
2022-06-01 10:00:00,76.62,76.62,76.45,76.46,476467.0,69.4043,69.4043,69.2503,69.2594,476467.0
2022-06-01 10:05:00,76.47,76.47,76.32,76.34,231617.0,69.2684,69.2684,69.1325,69.1507,231617.0
2022-06-01 10:10:00,76.33,76.34,76.22,76.23,120091.0,69.1416,69.1507,69.042,69.051,120091.0
2022-06-01 10:15:00,76.23,76.29,76.17,76.19,84393.0,69.051,69.1054,68.9967,69.0148,84393.0
2022-06-01 10:20:00,76.18,76.2,76.16,76.2,56815.0,69.0057,69.0238,68.9876,69.0238,56815.0
2022-06-01 10:25:00,76.2,76.22,76.15,76.16,48589.0,69.0238,69.042,68.9785,68.9876,48589.0
2022-06-01 10:30:00,76.15,76.16,76.11,76.14,46637.0,68.9785,68.9876,68.9423,68.9695,46637.0
2022-06-01 10:35:00,76.15,76.15,76.09,76.14,57699.0,68.9785,68.9785,68.9242,68.9695,57699.0
2022-06-01 10:40:00,76.14,76.17,76.13,76.16,44640.0,68.9695,68.9967,68.9604,68.9876,44640.0
2022-06-01 10:45:00,76.16,76.17,76.12,76.16,49652.0,68.9876,68.9967,68.9514,68.9876,49652.0
2022-06-01 10:50:00,76.16,76.18,76.15,76.17,28203.0,68.9876,69.0057,68.9785,68.9967,28203.0
2022-06-01 10:55:00,76.17,76.2,76.16,76.19,29759.0,68.9967,69.0238,68.9876,69.0148,29759.0
2022-06-01 11:00:00,76.2,76.2,76.16,76.16,41830.0,69.0238,69.0238,68.9876,68.9876,41830.0
2022-06-01 11:05:00,76.16,76.18,76.15,76.16,40354.0,68.9876,69.0057,68.9785,68.9876,40354.0
2022-06-01 11:10:00,76.15,76.17,76.14,76.16,25232.0,68.9785,68.9967,68.9695,68.9876,25232.0
2022-06-01 11:15:00,76.16,76.18,76.13,76.14,48420.0,68.9876,69.0057,68.9604,68.9695,48420.0
2022-06-01 11:20:00,76.14,76.16,76.09,76.11,36224.0,68.9695,68.9876,68.9242,68.9423,36224.0
2022-06-01 11:25:00,76.1,76.12,76.1,76.11,47138.0,68.9333,68.9514,68.9333,68.9423,47138.0
2022-06-01 11:30:00,76.11,76.12,76.09,76.12,34555.0,68.9423,68.9514,68.9242,68.9514,34555.0
2022-06-01 11:35:00,76.11,76.15,76.11,76.14,50893.0,68.9423,68.9785,68.9423,68.9695,50893.0
2022-06-01 11:40:00,76.14,76.14,76.11,76.13,60363.0,68.9695,68.9695,68.9423,68.9604,60363.0
2022-06-01 11:45:00,76.12,76.16,76.1,76.14,28702.0,68.9514,68.9876,68.9333,68.9695,28702.0
2022-06-01 11:50:00,76.15,76.15,76.12,76.14,53072.0,68.9785,68.9785,68.9514,68.9695,53072.0
2022-06-01 11:55:00,76.13,76.15,76.11,76.12,28081.0,68.9604,68.9785,68.9423,68.9514,28081.0
2022-06-01 12:00:00,76.13,76.16,76.12,76.14,34757.0,68.9604,68.9876,68.9514,68.9695,34757.0
2022-06-01 12:05:00,76.15,76.17,76.14,76.17,76672.0,68.9785,68.9967,68.9695,68.9967,76672.0
2022-06-01 12:10:00,76.17,76.2,76.16,76.2,36149.0,68.9967,69.0238,68.9876,69.0238,36149.0
2022-06-01 12:15:00,76.2,76.2,76.15,76.16,71485.0,69.0238,69.0238,68.9785,68.9876,71485.0
2022-06-01 12:20:00,76.17,76.17,76.14,76.15,69001.0,68.9967,68.9967,68.9695,68.9785,69001.0
2022-06-01 12:25:00,76.15,76.15,76.11,76.13,68825.0,68.9785,68.9785,68.9423,68.9604,68825.0
2022-06-01 12:30:00,76.13,76.13,76.11,76.12,137026.0,68.9604,68.9604,68.9423,68.9514,137026.0
2022-06-01 12:35:00,76.12,76.14,76.09,76.09,80471.0,68.9514,68.9695,68.9242,68.9242,80471.0
2022-06-01 12:40:00,76.09,76.11,76.07,76.08,1702813.0,68.9242,68.9423,68.9061,68.9151,1702813.0
2022-06-01 12:45:00,76.08,76.11,76.08,76.09,19274.0,68.9151,68.9423,68.9151,68.9242,19274.0
2022-06-01 12:50:00,76.09,76.09,76.06,76.06,33208.0,68.9242,68.9242,68.897,68.897,33208.0
2022-06-01 12:55:00,76.06,76.11,76.06,76.1,45016.0,68.897,68.9423,68.897,68.9333,45016.0
2022-06-01 13:00:00,76.11,76.15,76.1,76.13,24995.0,68.9423,68.9785,68.9333,68.9604,24995.0
2022-06-01 13:05:00,76.14,76.16,76.13,76.15,27637.0,68.9695,68.9876,68.9604,68.9785,27637.0
2022-06-01 13:10:00,76.16,76.16,76.15,76.16,19287.0,68.9876,68.9876,68.9785,68.9876,19287.0
2022-06-01 13:15:00,76.16,76.17,76.15,76.16,49053.0,68.9876,68.9967,68.9785,68.9876,49053.0
2022-06-01 13:20:00,76.16,76.16,76.14,76.14,99344.0,68.9876,68.9876,68.9695,68.9695,99344.0
2022-06-01 13:25:00,76.15,76.15,76.14,76.14,59645.0,68.9785,68.9785,68.9695,68.9695,59645.0
2022-06-01 13:30:00,76.14,76.14,76.11,76.14,108720.0,68.9695,68.9695,68.9423,68.9695,108720.0
2022-06-01 13:35:00,76.14,76.15,76.13,76.15,33222.0,68.9695,68.9785,68.9604,68.9785,33222.0
2022-06-01 13:40:00,76.15,76.17,76.14,76.16,62940.0,68.9785,68.9967,68.9695,68.9876,62940.0
2022-06-01 13:45:00,76.16,76.16,76.14,76.14,29833.0,68.9876,68.9876,68.9695,68.9695,29833.0
2022-06-01 13:50:00,76.14,76.16,76.14,76.16,24231.0,68.9695,68.9876,68.9695,68.9876,24231.0
2022-06-01 13:55:00,76.16,76.17,76.14,76.16,127857.0,68.9876,68.9967,68.9695,68.9876,127857.0
2022-06-01 14:00:00,76.17,76.18,76.15,76.17,52770.0,68.9967,69.0057,68.9785,68.9967,52770.0
2022-06-01 14:05:00,76.17,76.18,76.16,76.16,33630.0,68.9967,69.0057,68.9876,68.9876,33630.0
2022-06-01 14:10:00,76.17,76.18,76.16,76.17,80362.0,68.9967,69.0057,68.9876,68.9967,80362.0
2022-06-01 14:15:00,76.17,76.19,76.17,76.19,174080.0,68.9967,69.0148,68.9967,69.0148,174080.0
2022-06-01 14:20:00,76.18,76.19,76.18,76.19,42756.0,69.0057,69.0148,69.0057,69.0148,42756.0
2022-06-01 14:25:00,76.19,76.19,76.17,76.19,48076.0,69.0148,69.0148,68.9967,69.0148,48076.0
2022-06-01 14:30:00,76.19,76.2,76.18,76.18,49634.0,69.0148,69.0238,69.0057,69.0057,49634.0
2022-06-01 14:35:00,76.19,76.22,76.18,76.22,183986.0,69.0148,69.042,69.0057,69.042,183986.0
2022-06-01 14:40:00,76.22,76.23,76.21,76.23,43622.0,69.042,69.051,69.0329,69.051,43622.0
2022-06-01 14:45:00,76.22,76.25,76.2,76.2,106485.0,69.042,69.0691,69.0238,69.0238,106485.0
2022-06-01 14:50:00,76.21,76.22,76.2,76.2,32487.0,69.0329,69.042,69.0238,69.0238,32487.0
2022-06-01 14:55:00,76.2,76.23,76.2,76.2,77443.0,69.0238,69.051,69.0238,69.0238,77443.0
2022-06-01 15:00:00,76.2,76.21,76.16,76.17,40159.0,69.0238,69.0329,68.9876,68.9967,40159.0
2022-06-01 15:05:00,76.17,76.18,76.17,76.17,38955.0,68.9967,69.0057,68.9967,68.9967,38955.0
2022-06-01 15:10:00,76.17,76.18,76.15,76.16,50159.0,68.9967,69.0057,68.9785,68.9876,50159.0
2022-06-01 15:15:00,76.16,76.17,76.15,76.17,40850.0,68.9876,68.9967,68.9785,68.9967,40850.0
2022-06-01 15:20:00,76.17,76.18,76.17,76.18,52036.0,68.9967,69.0057,68.9967,69.0057,52036.0
2022-06-01 15:25:00,76.17,76.19,76.16,76.17,36504.0,68.9967,69.0148,68.9876,68.9967,36504.0
2022-06-01 15:30:00,76.17,76.21,76.16,76.2,51783.0,68.9967,69.0329,68.9876,69.0238,51783.0
2022-06-01 15:35:00,76.19,76.21,76.19,76.2,29437.0,69.0148,69.0329,69.0148,69.0238,29437.0
2022-06-01 15:40:00,76.2,76.2,76.18,76.2,50275.0,69.0238,69.0238,69.0057,69.0238,50275.0
2022-06-01 15:45:00,76.2,76.2,76.19,76.2,47575.0,69.0238,69.0238,69.0148,69.0238,47575.0
2022-06-01 15:50:00,76.2,76.2,76.18,76.19,106816.0,69.0238,69.0238,69.0057,69.0148,106816.0
2022-06-01 15:55:00,76.19,76.19,76.18,76.18,183651.0,69.0148,69.0148,69.0057,69.0057,183651.0
2022-06-02 09:30:00,76.3,76.33,76.26,76.28,195408.0,69.1144,69.1416,69.0782,69.0963,195408.0
2022-06-02 09:35:00,76.28,76.29,76.26,76.27,23578.0,69.0963,69.1054,69.0782,69.0872,23578.0
2022-06-02 09:40:00,76.27,76.28,76.24,76.24,19734.0,69.0872,69.0963,69.0601,69.0601,19734.0
2022-06-02 09:45:00,76.23,76.24,76.16,76.17,62135.0,69.051,69.0601,68.9876,68.9967,62135.0
2022-06-02 09:50:00,76.17,76.17,76.1,76.11,61299.0,68.9967,68.9967,68.9333,68.9423,61299.0
2022-06-02 09:55:00,76.11,76.13,76.07,76.11,76062.0,68.9423,68.9604,68.9061,68.9423,76062.0
2022-06-02 10:00:00,76.11,76.12,76.08,76.09,75339.0,68.9423,68.9514,68.9151,68.9242,75339.0
2022-06-02 10:05:00,76.08,76.11,76.06,76.07,41000.0,68.9151,68.9423,68.897,68.9061,41000.0
2022-06-02 10:10:00,76.07,76.14,76.06,76.12,80724.0,68.9061,68.9695,68.897,68.9514,80724.0
2022-06-02 10:15:00,76.12,76.12,76.08,76.08,82133.0,68.9514,68.9514,68.9151,68.9151,82133.0
2022-06-02 10:20:00,76.07,76.12,76.04,76.09,117814.0,68.9061,68.9514,68.8789,68.9242,117814.0
2022-06-02 10:25:00,76.09,76.1,76.06,76.07,87204.0,68.9242,68.9333,68.897,68.9061,87204.0
2022-06-02 10:30:00,76.07,76.14,76.06,76.14,54454.0,68.9061,68.9695,68.897,68.9695,54454.0
2022-06-02 10:35:00,76.14,76.15,76.09,76.15,36888.0,68.9695,68.9785,68.9242,68.9785,36888.0
2022-06-02 10:40:00,76.15,76.19,76.13,76.18,94426.0,68.9785,69.0148,68.9604,69.0057,94426.0
2022-06-02 10:45:00,76.17,76.18,76.15,76.18,74974.0,68.9967,69.0057,68.9785,69.0057,74974.0
2022-06-02 10:50:00,76.17,76.23,76.17,76.2,94250.0,68.9967,69.051,68.9967,69.0238,94250.0
2022-06-02 10:55:00,76.2,76.21,76.17,76.18,40600.0,69.0238,69.0329,68.9967,69.0057,40600.0
2022-06-02 11:00:00,76.17,76.21,76.17,76.2,131271.0,68.9967,69.0329,68.9967,69.0238,131271.0
2022-06-02 11:05:00,76.21,76.22,76.18,76.22,51051.0,69.0329,69.042,69.0057,69.042,51051.0
2022-06-02 11:10:00,76.22,76.27,76.21,76.23,56826.0,69.042,69.0872,69.0329,69.051,56826.0
2022-06-02 11:15:00,76.23,76.23,76.2,76.22,24103.0,69.051,69.051,69.0238,69.042,24103.0
2022-06-02 11:20:00,76.23,76.24,76.19,76.2,27658.0,69.051,69.0601,69.0148,69.0238,27658.0
2022-06-02 11:25:00,76.2,76.21,76.18,76.19,35491.0,69.0238,69.0329,69.0057,69.0148,35491.0
2022-06-02 11:30:00,76.18,76.2,76.18,76.19,34583.0,69.0057,69.0238,69.0057,69.0148,34583.0
2022-06-02 11:35:00,76.19,76.19,76.17,76.17,42544.0,69.0148,69.0148,68.9967,68.9967,42544.0
2022-06-02 11:40:00,76.18,76.2,76.16,76.17,87364.0,69.0057,69.0238,68.9876,68.9967,87364.0
2022-06-02 11:45:00,76.17,76.21,76.16,76.21,84028.0,68.9967,69.0329,68.9876,69.0329,84028.0
2022-06-02 11:50:00,76.21,76.24,76.2,76.22,42820.0,69.0329,69.0601,69.0238,69.042,42820.0
2022-06-02 11:55:00,76.22,76.22,76.17,76.19,104786.0,69.042,69.042,68.9967,69.0148,104786.0
2022-06-02 12:00:00,76.17,76.2,76.17,76.17,46859.0,68.9967,69.0238,68.9967,68.9967,46859.0
2022-06-02 12:05:00,76.18,76.2,76.18,76.19,78401.0,69.0057,69.0238,69.0057,69.0148,78401.0
2022-06-02 12:10:00,76.18,76.2,76.17,76.2,68857.0,69.0057,69.0238,68.9967,69.0238,68857.0
2022-06-02 12:15:00,76.19,76.19,76.16,76.18,23541.0,69.0148,69.0148,68.9876,69.0057,23541.0
2022-06-02 12:20:00,76.18,76.2,76.17,76.2,16771.0,69.0057,69.0238,68.9967,69.0238,16771.0
2022-06-02 12:25:00,76.2,76.21,76.18,76.2,46853.0,69.0238,69.0329,69.0057,69.0238,46853.0
2022-06-02 12:30:00,76.21,76.21,76.19,76.2,31495.0,69.0329,69.0329,69.0148,69.0238,31495.0
2022-06-02 12:35:00,76.2,76.21,76.19,76.2,17776.0,69.0238,69.0329,69.0148,69.0238,17776.0
2022-06-02 12:40:00,76.19,76.2,76.17,76.19,14101.0,69.0148,69.0238,68.9967,69.0148,14101.0
2022-06-02 12:45:00,76.19,76.21,76.19,76.21,14670.0,69.0148,69.0329,69.0148,69.0329,14670.0
2022-06-02 12:50:00,76.21,76.22,76.2,76.21,24000.0,69.0329,69.042,69.0238,69.0329,24000.0
2022-06-02 12:55:00,76.22,76.23,76.21,76.21,105215.0,69.042,69.051,69.0329,69.0329,105215.0
2022-06-02 13:00:00,76.22,76.23,76.19,76.19,38261.0,69.042,69.051,69.0148,69.0148,38261.0
2022-06-02 13:05:00,76.2,76.22,76.19,76.2,40741.0,69.0238,69.042,69.0148,69.0238,40741.0
2022-06-02 13:10:00,76.2,76.22,76.2,76.22,71036.0,69.0238,69.042,69.0238,69.042,71036.0
2022-06-02 13:15:00,76.21,76.23,76.2,76.21,33035.0,69.0329,69.051,69.0238,69.0329,33035.0
2022-06-02 13:20:00,76.22,76.23,76.21,76.22,91003.0,69.042,69.051,69.0329,69.042,91003.0
2022-06-02 13:25:00,76.22,76.23,76.21,76.23,56508.0,69.042,69.051,69.0329,69.051,56508.0
2022-06-02 13:30:00,76.23,76.24,76.22,76.23,44722.0,69.051,69.0601,69.042,69.051,44722.0
2022-06-02 13:35:00,76.23,76.24,76.21,76.22,117553.0,69.051,69.0601,69.0329,69.042,117553.0
2022-06-02 13:40:00,76.23,76.24,76.22,76.23,27809.0,69.051,69.0601,69.042,69.051,27809.0
2022-06-02 13:45:00,76.24,76.24,76.22,76.23,45762.0,69.0601,69.0601,69.042,69.051,45762.0
2022-06-02 13:50:00,76.23,76.24,76.22,76.23,34931.0,69.051,69.0601,69.042,69.051,34931.0
2022-06-02 13:55:00,76.23,76.27,76.23,76.27,40160.0,69.051,69.0872,69.051,69.0872,40160.0
2022-06-02 14:00:00,76.27,76.28,76.25,76.28,17126.0,69.0872,69.0963,69.0691,69.0963,17126.0
2022-06-02 14:05:00,76.28,76.3,76.27,76.28,107596.0,69.0963,69.1144,69.0872,69.0963,107596.0
2022-06-02 14:10:00,76.28,76.31,76.28,76.31,37068.0,69.0963,69.1235,69.0963,69.1235,37068.0
2022-06-02 14:15:00,76.31,76.31,76.29,76.3,37287.0,69.1235,69.1235,69.1054,69.1144,37287.0
2022-06-02 14:20:00,76.3,76.3,76.28,76.29,55886.0,69.1144,69.1144,69.0963,69.1054,55886.0
2022-06-02 14:25:00,76.28,76.3,76.28,76.28,403303.0,69.0963,69.1144,69.0963,69.0963,403303.0
2022-06-02 14:30:00,76.28,76.28,76.26,76.28,39828.0,69.0963,69.0963,69.0782,69.0963,39828.0
2022-06-02 14:35:00,76.28,76.28,76.26,76.27,32287.0,69.0963,69.0963,69.0782,69.0872,32287.0
2022-06-02 14:40:00,76.27,76.27,76.25,76.26,40097.0,69.0872,69.0872,69.0691,69.0782,40097.0
2022-06-02 14:45:00,76.27,76.27,76.25,76.27,63433.0,69.0872,69.0872,69.0691,69.0872,63433.0
2022-06-02 14:50:00,76.27,76.27,76.25,76.26,64903.0,69.0872,69.0872,69.0691,69.0782,64903.0
2022-06-02 14:55:00,76.27,76.27,76.25,76.26,63627.0,69.0872,69.0872,69.0691,69.0782,63627.0
2022-06-02 15:00:00,76.26,76.26,76.23,76.26,45522.0,69.0782,69.0782,69.051,69.0782,45522.0
2022-06-02 15:05:00,76.26,76.27,76.25,76.26,34861.0,69.0782,69.0872,69.0691,69.0782,34861.0
2022-06-02 15:10:00,76.25,76.26,76.25,76.26,25444.0,69.0691,69.0782,69.0691,69.0782,25444.0
2022-06-02 15:15:00,76.26,76.26,76.24,76.25,70876.0,69.0782,69.0782,69.0601,69.0691,70876.0
2022-06-02 15:20:00,76.25,76.25,76.24,76.24,65213.0,69.0691,69.0691,69.0601,69.0601,65213.0
2022-06-02 15:25:00,76.25,76.26,76.24,76.25,39706.0,69.0691,69.0782,69.0601,69.0691,39706.0
2022-06-02 15:30:00,76.25,76.25,76.24,76.25,36900.0,69.0691,69.0691,69.0601,69.0691,36900.0
2022-06-02 15:35:00,76.25,76.25,76.24,76.25,57852.0,69.0691,69.0691,69.0601,69.0691,57852.0
2022-06-02 15:40:00,76.25,76.25,76.24,76.24,50237.0,69.0691,69.0691,69.0601,69.0601,50237.0
2022-06-02 15:45:00,76.25,76.26,76.24,76.26,100684.0,69.0691,69.0782,69.0601,69.0782,100684.0
2022-06-02 15:50:00,76.25,76.26,76.24,76.25,94702.0,69.0691,69.0782,69.0601,69.0691,94702.0
2022-06-02 15:55:00,76.24,76.26,76.24,76.26,192319.0,69.0601,69.0782,69.0601,69.0782,192319.0
2022-06-03 09:30:00,75.99,76.06,75.99,76.06,134892.0,68.8336,68.897,68.8336,68.897,134892.0
2022-06-03 09:35:00,76.05,76.06,76.01,76.01,38701.0,68.888,68.897,68.8517,68.8517,38701.0
2022-06-03 09:40:00,76.02,76.02,76.0,76.02,19175.0,68.8608,68.8608,68.8427,68.8608,19175.0
2022-06-03 09:45:00,76.01,76.06,76.01,76.05,48257.0,68.8517,68.897,68.8517,68.888,48257.0
2022-06-03 09:50:00,76.06,76.1,76.04,76.08,34203.0,68.897,68.9333,68.8789,68.9151,34203.0
2022-06-03 09:55:00,76.09,76.09,76.06,76.07,24138.0,68.9242,68.9242,68.897,68.9061,24138.0
2022-06-03 10:00:00,76.08,76.15,76.05,76.05,98852.0,68.9151,68.9785,68.888,68.888,98852.0
2022-06-03 10:05:00,76.05,76.12,76.04,76.09,54490.0,68.888,68.9514,68.8789,68.9242,54490.0
2022-06-03 10:10:00,76.09,76.13,76.08,76.12,17525.0,68.9242,68.9604,68.9151,68.9514,17525.0
2022-06-03 10:15:00,76.12,76.18,76.12,76.17,41288.0,68.9514,69.0057,68.9514,68.9967,41288.0
2022-06-03 10:20:00,76.17,76.19,76.15,76.16,153157.0,68.9967,69.0148,68.9785,68.9876,153157.0
2022-06-03 10:25:00,76.16,76.17,76.14,76.15,57989.0,68.9876,68.9967,68.9695,68.9785,57989.0
2022-06-03 10:30:00,76.15,76.19,76.14,76.16,54177.0,68.9785,69.0148,68.9695,68.9876,54177.0
2022-06-03 10:35:00,76.16,76.18,76.11,76.14,112010.0,68.9876,69.0057,68.9423,68.9695,112010.0
2022-06-03 10:40:00,76.14,76.14,76.1,76.12,35414.0,68.9695,68.9695,68.9333,68.9514,35414.0
2022-06-03 10:45:00,76.12,76.14,76.1,76.13,71517.0,68.9514,68.9695,68.9333,68.9604,71517.0
2022-06-03 10:50:00,76.14,76.14,76.07,76.08,31259.0,68.9695,68.9695,68.9061,68.9151,31259.0
2022-06-03 10:55:00,76.08,76.1,76.07,76.08,17952.0,68.9151,68.9333,68.9061,68.9151,17952.0
2022-06-03 11:00:00,76.07,76.09,76.06,76.08,33376.0,68.9061,68.9242,68.897,68.9151,33376.0
2022-06-03 11:05:00,76.08,76.09,76.07,76.08,31631.0,68.9151,68.9242,68.9061,68.9151,31631.0
2022-06-03 11:10:00,76.08,76.09,76.06,76.07,16050.0,68.9151,68.9242,68.897,68.9061,16050.0
2022-06-03 11:15:00,76.07,76.09,76.06,76.09,59765.0,68.9061,68.9242,68.897,68.9242,59765.0
2022-06-03 11:20:00,76.09,76.1,76.08,76.09,31947.0,68.9242,68.9333,68.9151,68.9242,31947.0
2022-06-03 11:25:00,76.09,76.12,76.08,76.11,298958.0,68.9242,68.9514,68.9151,68.9423,298958.0
2022-06-03 11:30:00,76.11,76.14,76.1,76.13,120344.0,68.9423,68.9695,68.9333,68.9604,120344.0
2022-06-03 11:35:00,76.13,76.14,76.11,76.13,63058.0,68.9604,68.9695,68.9423,68.9604,63058.0
2022-06-03 11:40:00,76.12,76.13,76.11,76.13,27997.0,68.9514,68.9604,68.9423,68.9604,27997.0
2022-06-03 11:45:00,76.13,76.13,76.11,76.13,39351.0,68.9604,68.9604,68.9423,68.9604,39351.0
2022-06-03 11:50:00,76.12,76.12,76.08,76.09,101301.0,68.9514,68.9514,68.9151,68.9242,101301.0
2022-06-03 11:55:00,76.09,76.1,76.06,76.08,45188.0,68.9242,68.9333,68.897,68.9151,45188.0
2022-06-03 12:00:00,76.07,76.07,76.06,76.06,19474.0,68.9061,68.9061,68.897,68.897,19474.0
2022-06-03 12:05:00,76.07,76.08,76.05,76.07,38961.0,68.9061,68.9151,68.888,68.9061,38961.0
2022-06-03 12:10:00,76.06,76.08,76.05,76.08,6812.0,68.897,68.9151,68.888,68.9151,6812.0
2022-06-03 12:15:00,76.08,76.1,76.07,76.08,52483.0,68.9151,68.9333,68.9061,68.9151,52483.0
2022-06-03 12:20:00,76.08,76.13,76.07,76.13,38112.0,68.9151,68.9604,68.9061,68.9604,38112.0
2022-06-03 12:25:00,76.12,76.13,76.11,76.12,71375.0,68.9514,68.9604,68.9423,68.9514,71375.0
2022-06-03 12:30:00,76.12,76.12,76.09,76.11,39337.0,68.9514,68.9514,68.9242,68.9423,39337.0
2022-06-03 12:35:00,76.11,76.13,76.1,76.13,117163.0,68.9423,68.9604,68.9333,68.9604,117163.0
2022-06-03 12:40:00,76.12,76.13,76.11,76.12,29868.0,68.9514,68.9604,68.9423,68.9514,29868.0
2022-06-03 12:45:00,76.12,76.13,76.11,76.13,34077.0,68.9514,68.9604,68.9423,68.9604,34077.0
2022-06-03 12:50:00,76.12,76.13,76.11,76.12,46130.0,68.9514,68.9604,68.9423,68.9514,46130.0
2022-06-03 12:55:00,76.13,76.13,76.11,76.12,20965.0,68.9604,68.9604,68.9423,68.9514,20965.0
2022-06-03 13:00:00,76.12,76.14,76.11,76.13,17836.0,68.9514,68.9695,68.9423,68.9604,17836.0
2022-06-03 13:05:00,76.13,76.15,76.13,76.15,17542.0,68.9604,68.9785,68.9604,68.9785,17542.0
2022-06-03 13:10:00,76.14,76.15,76.13,76.14,19216.0,68.9695,68.9785,68.9604,68.9695,19216.0
2022-06-03 13:15:00,76.13,76.14,76.12,76.12,13444.0,68.9604,68.9695,68.9514,68.9514,13444.0
2022-06-03 13:20:00,76.13,76.13,76.12,76.13,35333.0,68.9604,68.9604,68.9514,68.9604,35333.0
2022-06-03 13:25:00,76.13,76.13,76.11,76.12,39079.0,68.9604,68.9604,68.9423,68.9514,39079.0
2022-06-03 13:30:00,76.11,76.14,76.11,76.12,85320.0,68.9423,68.9695,68.9423,68.9514,85320.0
2022-06-03 13:35:00,76.12,76.13,76.11,76.12,33939.0,68.9514,68.9604,68.9423,68.9514,33939.0
2022-06-03 13:40:00,76.13,76.13,76.1,76.13,26500.0,68.9604,68.9604,68.9333,68.9604,26500.0
2022-06-03 13:45:00,76.13,76.13,76.11,76.11,28773.0,68.9604,68.9604,68.9423,68.9423,28773.0
2022-06-03 13:50:00,76.12,76.12,76.11,76.12,59705.0,68.9514,68.9514,68.9423,68.9514,59705.0
2022-06-03 13:55:00,76.12,76.12,76.11,76.12,116515.0,68.9514,68.9514,68.9423,68.9514,116515.0
2022-06-03 14:00:00,76.12,76.13,76.1,76.12,39862.0,68.9514,68.9604,68.9333,68.9514,39862.0
2022-06-03 14:05:00,76.11,76.12,76.11,76.12,18747.0,68.9423,68.9514,68.9423,68.9514,18747.0
2022-06-03 14:10:00,76.11,76.12,76.1,76.1,38926.0,68.9423,68.9514,68.9333,68.9333,38926.0
2022-06-03 14:15:00,76.1,76.11,76.09,76.11,152266.0,68.9333,68.9423,68.9242,68.9423,152266.0
2022-06-03 14:20:00,76.11,76.11,76.08,76.08,46673.0,68.9423,68.9423,68.9151,68.9151,46673.0
2022-06-03 14:25:00,76.09,76.09,76.07,76.08,48716.0,68.9242,68.9242,68.9061,68.9151,48716.0
2022-06-03 14:30:00,76.08,76.08,76.07,76.07,46755.0,68.9151,68.9151,68.9061,68.9061,46755.0
2022-06-03 14:35:00,76.06,76.08,76.06,76.08,109744.0,68.897,68.9151,68.897,68.9151,109744.0
2022-06-03 14:40:00,76.08,76.08,76.07,76.08,46906.0,68.9151,68.9151,68.9061,68.9151,46906.0
2022-06-03 14:45:00,76.08,76.11,76.07,76.11,83269.0,68.9151,68.9423,68.9061,68.9423,83269.0
2022-06-03 14:50:00,76.1,76.11,76.09,76.09,89686.0,68.9333,68.9423,68.9242,68.9242,89686.0
2022-06-03 14:55:00,76.09,76.1,76.08,76.09,70658.0,68.9242,68.9333,68.9151,68.9242,70658.0
2022-06-03 15:00:00,76.09,76.1,76.08,76.09,69707.0,68.9242,68.9333,68.9151,68.9242,69707.0
2022-06-03 15:05:00,76.09,76.1,76.09,76.09,74480.0,68.9242,68.9333,68.9242,68.9242,74480.0
2022-06-03 15:10:00,76.09,76.11,76.09,76.09,71214.0,68.9242,68.9423,68.9242,68.9242,71214.0
2022-06-03 15:15:00,76.09,76.1,76.07,76.09,914975.0,68.9242,68.9333,68.9061,68.9242,914975.0
2022-06-03 15:20:00,76.09,76.09,76.08,76.08,48107.0,68.9242,68.9242,68.9151,68.9151,48107.0
2022-06-03 15:25:00,76.09,76.09,76.08,76.08,26595.0,68.9242,68.9242,68.9151,68.9151,26595.0
2022-06-03 15:30:00,76.09,76.11,76.08,76.1,30761.0,68.9242,68.9423,68.9151,68.9333,30761.0
2022-06-03 15:35:00,76.11,76.11,76.09,76.1,44243.0,68.9423,68.9423,68.9242,68.9333,44243.0
2022-06-03 15:40:00,76.09,76.1,76.08,76.09,32053.0,68.9242,68.9333,68.9151,68.9242,32053.0
2022-06-03 15:45:00,76.09,76.09,76.07,76.09,25256.0,68.9242,68.9242,68.9061,68.9242,25256.0
2022-06-03 15:50:00,76.09,76.09,76.07,76.08,62183.0,68.9242,68.9242,68.9061,68.9151,62183.0
2022-06-03 15:55:00,76.08,76.14,76.07,76.14,97192.0,68.9151,68.9695,68.9061,68.9695,97192.0
2022-06-06 09:30:00,76.03,76.09,76.02,76.08,192801.0,68.8698,68.9242,68.8608,68.9151,192801.0
2022-06-06 09:35:00,76.09,76.09,76.02,76.02,153329.0,68.9242,68.9242,68.8608,68.8608,153329.0
2022-06-06 09:40:00,76.02,76.04,75.99,76.0,80391.0,68.8608,68.8789,68.8336,68.8427,80391.0
2022-06-06 09:45:00,75.99,76.02,75.97,75.97,79980.0,68.8336,68.8608,68.8155,68.8155,79980.0
2022-06-06 09:50:00,75.97,75.98,75.9,75.95,64823.0,68.8155,68.8246,68.7521,68.7974,64823.0
2022-06-06 09:55:00,75.95,75.95,75.92,75.94,29216.0,68.7974,68.7974,68.7702,68.7883,29216.0
2022-06-06 10:00:00,75.94,75.96,75.94,75.94,112179.0,68.7883,68.8064,68.7883,68.7883,112179.0
2022-06-06 10:05:00,75.94,75.95,75.92,75.92,47393.0,68.7883,68.7974,68.7702,68.7702,47393.0
2022-06-06 10:10:00,75.93,75.95,75.91,75.92,25136.0,68.7793,68.7974,68.7611,68.7702,25136.0
2022-06-06 10:15:00,75.91,75.92,75.9,75.9,23483.0,68.7611,68.7702,68.7521,68.7521,23483.0
2022-06-06 10:20:00,75.91,75.91,75.89,75.91,428923.0,68.7611,68.7611,68.743,68.7611,428923.0
2022-06-06 10:25:00,75.91,75.91,75.87,75.88,26866.0,68.7611,68.7611,68.7249,68.734,26866.0
2022-06-06 10:30:00,75.87,75.88,75.85,75.85,80300.0,68.7249,68.734,68.7068,68.7068,80300.0
2022-06-06 10:35:00,75.86,75.86,75.81,75.82,60600.0,68.7159,68.7159,68.6706,68.6796,60600.0
2022-06-06 10:40:00,75.83,75.83,75.8,75.83,135637.0,68.6887,68.6887,68.6615,68.6887,135637.0
2022-06-06 10:45:00,75.83,75.84,75.8,75.82,24229.0,68.6887,68.6977,68.6615,68.6796,24229.0
2022-06-06 10:50:00,75.83,75.84,75.8,75.84,46108.0,68.6887,68.6977,68.6615,68.6977,46108.0
2022-06-06 10:55:00,75.84,75.84,75.82,75.82,29396.0,68.6977,68.6977,68.6796,68.6796,29396.0
2022-06-06 11:00:00,75.83,75.83,75.8,75.82,33432.0,68.6887,68.6887,68.6615,68.6796,33432.0
2022-06-06 11:05:00,75.81,75.81,75.78,75.78,36448.0,68.6706,68.6706,68.6434,68.6434,36448.0
2022-06-06 11:10:00,75.78,75.79,75.73,75.74,47871.0,68.6434,68.6524,68.5981,68.6072,47871.0
2022-06-06 11:15:00,75.75,75.77,75.73,75.74,33040.0,68.6162,68.6343,68.5981,68.6072,33040.0
2022-06-06 11:20:00,75.74,75.75,75.73,75.73,31616.0,68.6072,68.6162,68.5981,68.5981,31616.0
2022-06-06 11:25:00,75.73,75.74,75.71,75.72,53104.0,68.5981,68.6072,68.58,68.589,53104.0
2022-06-06 11:30:00,75.72,75.74,75.71,75.71,24404.0,68.589,68.6072,68.58,68.58,24404.0
2022-06-06 11:35:00,75.71,75.73,75.71,75.73,22766.0,68.58,68.5981,68.58,68.5981,22766.0
2022-06-06 11:40:00,75.73,75.78,75.72,75.78,23609.0,68.5981,68.6434,68.589,68.6434,23609.0
2022-06-06 11:45:00,75.78,75.79,75.77,75.78,30158.0,68.6434,68.6524,68.6343,68.6434,30158.0
2022-06-06 11:50:00,75.77,75.79,75.76,75.78,52619.0,68.6343,68.6524,68.6253,68.6434,52619.0
2022-06-06 11:55:00,75.78,75.8,75.76,75.78,18751.0,68.6434,68.6615,68.6253,68.6434,18751.0
2022-06-06 12:00:00,75.77,75.79,75.77,75.78,11546.0,68.6343,68.6524,68.6343,68.6434,11546.0
2022-06-06 12:05:00,75.78,75.79,75.77,75.78,24515.0,68.6434,68.6524,68.6343,68.6434,24515.0
2022-06-06 12:10:00,75.78,75.8,75.77,75.78,32313.0,68.6434,68.6615,68.6343,68.6434,32313.0
2022-06-06 12:15:00,75.78,75.79,75.76,75.77,51285.0,68.6434,68.6524,68.6253,68.6343,51285.0
2022-06-06 12:20:00,75.78,75.78,75.74,75.75,21577.0,68.6434,68.6434,68.6072,68.6162,21577.0
2022-06-06 12:25:00,75.75,75.75,75.71,75.73,54417.0,68.6162,68.6162,68.58,68.5981,54417.0
2022-06-06 12:30:00,75.73,75.74,75.71,75.73,17155.0,68.5981,68.6072,68.58,68.5981,17155.0
2022-06-06 12:35:00,75.73,75.74,75.72,75.74,17794.0,68.5981,68.6072,68.589,68.6072,17794.0
2022-06-06 12:40:00,75.75,75.77,75.74,75.77,23664.0,68.6162,68.6343,68.6072,68.6343,23664.0
2022-06-06 12:45:00,75.77,75.78,75.76,75.78,18129.0,68.6343,68.6434,68.6253,68.6434,18129.0
2022-06-06 12:50:00,75.78,75.78,75.74,75.75,55805.0,68.6434,68.6434,68.6072,68.6162,55805.0
2022-06-06 12:55:00,75.74,75.74,75.7,75.72,22766.0,68.6072,68.6072,68.5709,68.589,22766.0
2022-06-06 13:00:00,75.72,75.72,75.7,75.71,16603.0,68.589,68.589,68.5709,68.58,16603.0
2022-06-06 13:05:00,75.7,75.71,75.7,75.7,11954.0,68.5709,68.58,68.5709,68.5709,11954.0
2022-06-06 13:10:00,75.7,75.72,75.7,75.71,53647.0,68.5709,68.589,68.5709,68.58,53647.0
2022-06-06 13:15:00,75.7,75.73,75.7,75.72,29397.0,68.5709,68.5981,68.5709,68.589,29397.0
2022-06-06 13:20:00,75.72,75.72,75.71,75.71,37073.0,68.589,68.589,68.58,68.58,37073.0
2022-06-06 13:25:00,75.72,75.73,75.71,75.72,136679.0,68.589,68.5981,68.58,68.589,136679.0
2022-06-06 13:30:00,75.73,75.73,75.71,75.72,68851.0,68.5981,68.5981,68.58,68.589,68851.0
2022-06-06 13:35:00,75.72,75.74,75.7,75.73,1324156.0,68.589,68.6072,68.5709,68.5981,1324156.0
2022-06-06 13:40:00,75.73,75.73,75.7,75.71,10297.0,68.5981,68.5981,68.5709,68.58,10297.0
2022-06-06 13:45:00,75.71,75.72,75.7,75.72,30126.0,68.58,68.589,68.5709,68.589,30126.0
2022-06-06 13:50:00,75.71,75.74,75.71,75.73,68774.0,68.58,68.6072,68.58,68.5981,68774.0
2022-06-06 13:55:00,75.73,75.73,75.7,75.7,28942.0,68.5981,68.5981,68.5709,68.5709,28942.0
2022-06-06 14:00:00,75.71,75.72,75.69,75.7,229806.0,68.58,68.589,68.5619,68.5709,229806.0
2022-06-06 14:05:00,75.69,75.71,75.69,75.7,139947.0,68.5619,68.58,68.5619,68.5709,139947.0
2022-06-06 14:10:00,75.7,75.7,75.68,75.7,30252.0,68.5709,68.5709,68.5528,68.5709,30252.0
2022-06-06 14:15:00,75.69,75.71,75.68,75.7,97487.0,68.5619,68.58,68.5528,68.5709,97487.0
2022-06-06 14:20:00,75.7,75.71,75.68,75.7,54433.0,68.5709,68.58,68.5528,68.5709,54433.0
2022-06-06 14:25:00,75.7,75.71,75.68,75.68,16905.0,68.5709,68.58,68.5528,68.5528,16905.0
2022-06-06 14:30:00,75.68,75.7,75.67,75.7,23360.0,68.5528,68.5709,68.5438,68.5709,23360.0
2022-06-06 14:35:00,75.7,75.7,75.67,75.69,24794.0,68.5709,68.5709,68.5438,68.5619,24794.0
2022-06-06 14:40:00,75.69,75.7,75.67,75.69,59018.0,68.5619,68.5709,68.5438,68.5619,59018.0
2022-06-06 14:45:00,75.7,75.71,75.67,75.71,35948.0,68.5709,68.58,68.5438,68.58,35948.0
2022-06-06 14:50:00,75.7,75.71,75.69,75.71,25072.0,68.5709,68.58,68.5619,68.58,25072.0
2022-06-06 14:55:00,75.7,75.71,75.69,75.7,56349.0,68.5709,68.58,68.5619,68.5709,56349.0
2022-06-06 15:00:00,75.7,75.73,75.69,75.72,49252.0,68.5709,68.5981,68.5619,68.589,49252.0
2022-06-06 15:05:00,75.72,75.72,75.7,75.71,71836.0,68.589,68.589,68.5709,68.58,71836.0
2022-06-06 15:10:00,75.71,75.72,75.69,75.69,46745.0,68.58,68.589,68.5619,68.5619,46745.0
2022-06-06 15:15:00,75.7,75.71,75.68,75.69,37674.0,68.5709,68.58,68.5528,68.5619,37674.0
2022-06-06 15:20:00,75.69,75.71,75.68,75.7,712326.0,68.5619,68.58,68.5528,68.5709,712326.0
2022-06-06 15:25:00,75.7,75.71,75.69,75.71,58872.0,68.5709,68.58,68.5619,68.58,58872.0
2022-06-06 15:30:00,75.7,75.71,75.7,75.7,57829.0,68.5709,68.58,68.5709,68.5709,57829.0
2022-06-06 15:35:00,75.7,75.71,75.67,75.68,109604.0,68.5709,68.58,68.5438,68.5528,109604.0
2022-06-06 15:40:00,75.69,75.7,75.68,75.7,82954.0,68.5619,68.5709,68.5528,68.5709,82954.0
2022-06-06 15:45:00,75.69,75.7,75.69,75.7,34563.0,68.5619,68.5709,68.5619,68.5709,34563.0
2022-06-06 15:50:00,75.69,75.7,75.69,75.7,25197.0,68.5619,68.5709,68.5619,68.5709,25197.0
2022-06-06 15:55:00,75.7,75.71,75.69,75.7,85718.0,68.5709,68.58,68.5619,68.5709,85718.0
2022-06-07 09:30:00,75.85,75.86,75.82,75.86,155436.0,68.7068,68.7159,68.6796,68.7159,155436.0
2022-06-07 09:35:00,75.86,75.87,75.83,75.85,71595.0,68.7159,68.7249,68.6887,68.7068,71595.0
2022-06-07 09:40:00,75.86,75.88,75.85,75.87,28668.0,68.7159,68.734,68.7068,68.7249,28668.0
2022-06-07 09:45:00,75.87,75.95,75.87,75.95,96323.0,68.7249,68.7974,68.7249,68.7974,96323.0
2022-06-07 09:50:00,75.95,75.95,75.92,75.92,42728.0,68.7974,68.7974,68.7702,68.7702,42728.0
2022-06-07 09:55:00,75.93,75.93,75.86,75.88,28500.0,68.7793,68.7793,68.7159,68.734,28500.0
2022-06-07 10:00:00,75.88,75.9,75.84,75.86,79780.0,68.734,68.7521,68.6977,68.7159,79780.0
2022-06-07 10:05:00,75.86,75.91,75.86,75.88,47196.0,68.7159,68.7611,68.7159,68.734,47196.0
2022-06-07 10:10:00,75.88,75.9,75.87,75.89,47044.0,68.734,68.7521,68.7249,68.743,47044.0
2022-06-07 10:15:00,75.89,75.92,75.88,75.91,62831.0,68.743,68.7702,68.734,68.7611,62831.0
2022-06-07 10:20:00,75.91,75.92,75.9,75.92,16021.0,68.7611,68.7702,68.7521,68.7702,16021.0
2022-06-07 10:25:00,75.92,75.93,75.89,75.91,38605.0,68.7702,68.7793,68.743,68.7611,38605.0
2022-06-07 10:30:00,75.92,75.93,75.9,75.92,46266.0,68.7702,68.7793,68.7521,68.7702,46266.0
2022-06-07 10:35:00,75.92,75.97,75.92,75.96,70825.0,68.7702,68.8155,68.7702,68.8064,70825.0
2022-06-07 10:40:00,75.95,76.02,75.95,76.01,69124.0,68.7974,68.8608,68.7974,68.8517,69124.0
2022-06-07 10:45:00,76.02,76.02,76.0,76.0,50338.0,68.8608,68.8608,68.8427,68.8427,50338.0
2022-06-07 10:50:00,76.01,76.02,75.99,76.02,92321.0,68.8517,68.8608,68.8336,68.8608,92321.0
2022-06-07 10:55:00,76.02,76.02,75.98,76.0,30889.0,68.8608,68.8608,68.8246,68.8427,30889.0
2022-06-07 11:00:00,76.0,76.04,76.0,76.03,32625.0,68.8427,68.8789,68.8427,68.8698,32625.0
2022-06-07 11:05:00,76.03,76.04,76.02,76.04,33102.0,68.8698,68.8789,68.8608,68.8789,33102.0
2022-06-07 11:10:00,76.04,76.05,76.03,76.05,40450.0,68.8789,68.888,68.8698,68.888,40450.0
2022-06-07 11:15:00,76.04,76.06,76.03,76.04,51032.0,68.8789,68.897,68.8698,68.8789,51032.0
2022-06-07 11:20:00,76.04,76.05,76.03,76.04,30615.0,68.8789,68.888,68.8698,68.8789,30615.0
2022-06-07 11:25:00,76.03,76.05,76.03,76.03,40023.0,68.8698,68.888,68.8698,68.8698,40023.0
2022-06-07 11:30:00,76.03,76.04,76.0,76.01,44893.0,68.8698,68.8789,68.8427,68.8517,44893.0
2022-06-07 11:35:00,76.01,76.02,76.01,76.02,17076.0,68.8517,68.8608,68.8517,68.8608,17076.0
2022-06-07 11:40:00,76.02,76.02,75.98,75.99,47236.0,68.8608,68.8608,68.8246,68.8336,47236.0
2022-06-07 11:45:00,75.99,75.99,75.97,75.97,42349.0,68.8336,68.8336,68.8155,68.8155,42349.0
2022-06-07 11:50:00,75.98,75.99,75.96,75.98,481654.0,68.8246,68.8336,68.8064,68.8246,481654.0
2022-06-07 11:55:00,75.97,76.0,75.97,76.0,27256.0,68.8155,68.8427,68.8155,68.8427,27256.0
2022-06-07 12:00:00,75.99,76.0,75.99,75.99,125176.0,68.8336,68.8427,68.8336,68.8336,125176.0
2022-06-07 12:05:00,75.99,76.0,75.99,76.0,21353.0,68.8336,68.8427,68.8336,68.8427,21353.0
2022-06-07 12:10:00,76.0,76.0,75.99,76.0,36376.0,68.8427,68.8427,68.8336,68.8427,36376.0
2022-06-07 12:15:00,75.99,76.0,75.97,75.97,29789.0,68.8336,68.8427,68.8155,68.8155,29789.0
2022-06-07 12:20:00,75.98,75.98,75.96,75.97,33643.0,68.8246,68.8246,68.8064,68.8155,33643.0
2022-06-07 12:25:00,75.96,75.98,75.96,75.98,30904.0,68.8064,68.8246,68.8064,68.8246,30904.0
2022-06-07 12:30:00,75.98,75.99,75.97,75.98,32694.0,68.8246,68.8336,68.8155,68.8246,32694.0
2022-06-07 12:35:00,75.97,75.98,75.95,75.98,21441.0,68.8155,68.8246,68.7974,68.8246,21441.0
2022-06-07 12:40:00,75.98,75.98,75.96,75.97,37592.0,68.8246,68.8246,68.8064,68.8155,37592.0
2022-06-07 12:45:00,75.97,75.99,75.96,75.98,26919.0,68.8155,68.8336,68.8064,68.8246,26919.0
2022-06-07 12:50:00,75.99,75.99,75.97,75.98,26311.0,68.8336,68.8336,68.8155,68.8246,26311.0
2022-06-07 12:55:00,75.98,76.0,75.97,75.98,124458.0,68.8246,68.8427,68.8155,68.8246,124458.0
2022-06-07 13:00:00,75.97,75.98,75.94,75.95,97011.0,68.8155,68.8246,68.7883,68.7974,97011.0
2022-06-07 13:05:00,75.95,75.96,75.92,75.93,36168.0,68.7974,68.8064,68.7702,68.7793,36168.0
2022-06-07 13:10:00,75.92,75.94,75.92,75.92,19027.0,68.7702,68.7883,68.7702,68.7702,19027.0
2022-06-07 13:15:00,75.93,75.98,75.92,75.97,24044.0,68.7793,68.8246,68.7702,68.8155,24044.0
2022-06-07 13:20:00,75.98,76.01,75.97,76.0,68761.0,68.8246,68.8517,68.8155,68.8427,68761.0
2022-06-07 13:25:00,76.01,76.03,75.98,76.01,135381.0,68.8517,68.8698,68.8246,68.8517,135381.0
2022-06-07 13:30:00,76.02,76.04,76.01,76.02,1723507.0,68.8608,68.8789,68.8517,68.8608,1723507.0
2022-06-07 13:35:00,76.02,76.04,76.01,76.04,35810.0,68.8608,68.8789,68.8517,68.8789,35810.0
2022-06-07 13:40:00,76.04,76.07,76.03,76.06,66453.0,68.8789,68.9061,68.8698,68.897,66453.0
2022-06-07 13:45:00,76.07,76.07,76.06,76.06,25554.0,68.9061,68.9061,68.897,68.897,25554.0
2022-06-07 13:50:00,76.06,76.08,76.06,76.08,25978.0,68.897,68.9151,68.897,68.9151,25978.0
2022-06-07 13:55:00,76.08,76.09,76.07,76.09,55505.0,68.9151,68.9242,68.9061,68.9242,55505.0
2022-06-07 14:00:00,76.08,76.09,76.06,76.08,131517.0,68.9151,68.9242,68.897,68.9151,131517.0
2022-06-07 14:05:00,76.08,76.1,76.07,76.1,63910.0,68.9151,68.9333,68.9061,68.9333,63910.0
2022-06-07 14:10:00,76.1,76.11,76.09,76.09,99565.0,68.9333,68.9423,68.9242,68.9242,99565.0
2022-06-07 14:15:00,76.1,76.1,76.08,76.09,30256.0,68.9333,68.9333,68.9151,68.9242,30256.0
2022-06-07 14:20:00,76.09,76.1,76.08,76.1,22089.0,68.9242,68.9333,68.9151,68.9333,22089.0
2022-06-07 14:25:00,76.1,76.1,76.08,76.08,54035.0,68.9333,68.9333,68.9151,68.9151,54035.0
2022-06-07 14:30:00,76.09,76.11,76.08,76.08,40445.0,68.9242,68.9423,68.9151,68.9151,40445.0
2022-06-07 14:35:00,76.08,76.08,76.05,76.06,91864.0,68.9151,68.9151,68.888,68.897,91864.0
2022-06-07 14:40:00,76.06,76.07,76.04,76.05,43226.0,68.897,68.9061,68.8789,68.888,43226.0
2022-06-07 14:45:00,76.06,76.06,76.05,76.05,121297.0,68.897,68.897,68.888,68.888,121297.0
2022-06-07 14:50:00,76.05,76.06,76.04,76.05,75874.0,68.888,68.897,68.8789,68.888,75874.0
2022-06-07 14:55:00,76.04,76.05,76.02,76.04,50885.0,68.8789,68.888,68.8608,68.8789,50885.0
2022-06-07 15:00:00,76.04,76.05,76.02,76.02,36227.0,68.8789,68.888,68.8608,68.8608,36227.0
2022-06-07 15:05:00,76.03,76.03,76.01,76.02,310890.0,68.8698,68.8698,68.8517,68.8608,310890.0
2022-06-07 15:10:00,76.01,76.02,76.0,76.01,182387.0,68.8517,68.8608,68.8427,68.8517,182387.0
2022-06-07 15:15:00,76.01,76.01,75.99,75.99,59357.0,68.8517,68.8517,68.8336,68.8336,59357.0
2022-06-07 15:20:00,76.0,76.0,75.97,75.97,118097.0,68.8427,68.8427,68.8155,68.8155,118097.0
2022-06-07 15:25:00,75.98,75.98,75.96,75.97,34329.0,68.8246,68.8246,68.8064,68.8155,34329.0
2022-06-07 15:30:00,75.98,75.99,75.95,75.97,85328.0,68.8246,68.8336,68.7974,68.8155,85328.0
2022-06-07 15:35:00,75.97,75.98,75.96,75.96,52796.0,68.8155,68.8246,68.8064,68.8064,52796.0
2022-06-07 15:40:00,75.97,75.97,75.95,75.97,103135.0,68.8155,68.8155,68.7974,68.8155,103135.0
2022-06-07 15:45:00,75.97,75.97,75.95,75.97,66985.0,68.8155,68.8155,68.7974,68.8155,66985.0
2022-06-07 15:50:00,75.97,76.0,75.97,76.0,33643.0,68.8155,68.8427,68.8155,68.8427,33643.0
2022-06-07 15:55:00,76.0,76.0,75.95,75.96,86789.0,68.8427,68.8427,68.7974,68.8064,86789.0
2022-06-08 09:30:00,75.8,75.84,75.79,75.81,129756.0,68.6615,68.6977,68.6524,68.6706,129756.0
2022-06-08 09:35:00,75.81,75.82,75.78,75.8,71217.0,68.6706,68.6796,68.6434,68.6615,71217.0
2022-06-08 09:40:00,75.81,75.81,75.76,75.78,88393.0,68.6706,68.6706,68.6253,68.6434,88393.0
2022-06-08 09:45:00,75.78,75.79,75.76,75.78,15008.0,68.6434,68.6524,68.6253,68.6434,15008.0
2022-06-08 09:50:00,75.78,75.8,75.76,75.8,56812.0,68.6434,68.6615,68.6253,68.6615,56812.0
2022-06-08 09:55:00,75.79,75.8,75.77,75.78,22945.0,68.6524,68.6615,68.6343,68.6434,22945.0
2022-06-08 10:00:00,75.78,75.8,75.75,75.8,54068.0,68.6434,68.6615,68.6162,68.6615,54068.0
2022-06-08 10:05:00,75.79,75.81,75.78,75.79,35130.0,68.6524,68.6706,68.6434,68.6524,35130.0
2022-06-08 10:10:00,75.8,75.85,75.79,75.84,59935.0,68.6615,68.7068,68.6524,68.6977,59935.0
2022-06-08 10:15:00,75.84,75.9,75.83,75.88,55077.0,68.6977,68.7521,68.6887,68.734,55077.0
2022-06-08 10:20:00,75.88,75.89,75.85,75.85,7944.0,68.734,68.743,68.7068,68.7068,7944.0
2022-06-08 10:25:00,75.84,75.85,75.82,75.83,16312.0,68.6977,68.7068,68.6796,68.6887,16312.0
2022-06-08 10:30:00,75.83,75.88,75.82,75.87,28365.0,68.6887,68.734,68.6796,68.7249,28365.0
2022-06-08 10:35:00,75.87,75.89,75.85,75.87,21863.0,68.7249,68.743,68.7068,68.7249,21863.0
2022-06-08 10:40:00,75.87,75.87,75.84,75.87,22190.0,68.7249,68.7249,68.6977,68.7249,22190.0
2022-06-08 10:45:00,75.86,75.92,75.85,75.87,23015.0,68.7159,68.7702,68.7068,68.7249,23015.0
2022-06-08 10:50:00,75.87,75.88,75.84,75.84,40934.0,68.7249,68.734,68.6977,68.6977,40934.0
2022-06-08 10:55:00,75.85,75.88,75.84,75.87,54534.0,68.7068,68.734,68.6977,68.7249,54534.0
2022-06-08 11:00:00,75.86,75.87,75.83,75.86,40142.0,68.7159,68.7249,68.6887,68.7159,40142.0
2022-06-08 11:05:00,75.87,75.89,75.86,75.87,16737.0,68.7249,68.743,68.7159,68.7249,16737.0
2022-06-08 11:10:00,75.87,75.9,75.86,75.9,32287.0,68.7249,68.7521,68.7159,68.7521,32287.0
2022-06-08 11:15:00,75.89,75.93,75.88,75.92,128357.0,68.743,68.7793,68.734,68.7702,128357.0
2022-06-08 11:20:00,75.92,75.93,75.89,75.9,93376.0,68.7702,68.7793,68.743,68.7521,93376.0
2022-06-08 11:25:00,75.9,75.91,75.88,75.91,50147.0,68.7521,68.7611,68.734,68.7611,50147.0
2022-06-08 11:30:00,75.91,75.91,75.87,75.88,24695.0,68.7611,68.7611,68.7249,68.734,24695.0
2022-06-08 11:35:00,75.88,75.89,75.86,75.86,30061.0,68.734,68.743,68.7159,68.7159,30061.0
2022-06-08 11:40:00,75.86,75.88,75.84,75.85,43466.0,68.7159,68.734,68.6977,68.7068,43466.0
2022-06-08 11:45:00,75.84,75.86,75.84,75.85,27210.0,68.6977,68.7159,68.6977,68.7068,27210.0
2022-06-08 11:50:00,75.84,75.85,75.82,75.83,39052.0,68.6977,68.7068,68.6796,68.6887,39052.0
2022-06-08 11:55:00,75.82,75.83,75.81,75.83,11516.0,68.6796,68.6887,68.6706,68.6887,11516.0
2022-06-08 12:00:00,75.83,75.84,75.81,75.83,43955.0,68.6887,68.6977,68.6706,68.6887,43955.0
2022-06-08 12:05:00,75.83,75.83,75.8,75.81,17010.0,68.6887,68.6887,68.6615,68.6706,17010.0
2022-06-08 12:10:00,75.81,75.83,75.8,75.81,57584.0,68.6706,68.6887,68.6615,68.6706,57584.0
2022-06-08 12:15:00,75.81,75.82,75.8,75.81,131262.0,68.6706,68.6796,68.6615,68.6706,131262.0
2022-06-08 12:20:00,75.81,75.83,75.79,75.8,19602.0,68.6706,68.6887,68.6524,68.6615,19602.0
2022-06-08 12:25:00,75.81,75.82,75.8,75.81,23159.0,68.6706,68.6796,68.6615,68.6706,23159.0
2022-06-08 12:30:00,75.81,75.82,75.8,75.81,21083.0,68.6706,68.6796,68.6615,68.6706,21083.0
2022-06-08 12:35:00,75.81,75.82,75.8,75.81,26605.0,68.6706,68.6796,68.6615,68.6706,26605.0
2022-06-08 12:40:00,75.81,75.82,75.8,75.8,19784.0,68.6706,68.6796,68.6615,68.6615,19784.0
2022-06-08 12:45:00,75.81,75.82,75.8,75.81,29602.0,68.6706,68.6796,68.6615,68.6706,29602.0
2022-06-08 12:50:00,75.81,75.82,75.79,75.8,25215.0,68.6706,68.6796,68.6524,68.6615,25215.0
2022-06-08 12:55:00,75.79,75.8,75.78,75.8,11275.0,68.6524,68.6615,68.6434,68.6615,11275.0
2022-06-08 13:00:00,75.8,75.81,75.71,75.75,120137.0,68.6615,68.6706,68.58,68.6162,120137.0
2022-06-08 13:05:00,75.75,75.75,75.72,75.73,20998.0,68.6162,68.6162,68.589,68.5981,20998.0
2022-06-08 13:10:00,75.73,75.74,75.71,75.72,24186.0,68.5981,68.6072,68.58,68.589,24186.0
2022-06-08 13:15:00,75.73,75.74,75.71,75.73,34079.0,68.5981,68.6072,68.58,68.5981,34079.0
2022-06-08 13:20:00,75.73,75.73,75.71,75.73,31439.0,68.5981,68.5981,68.58,68.5981,31439.0
2022-06-08 13:25:00,75.74,75.75,75.73,75.75,21336.0,68.6072,68.6162,68.5981,68.6162,21336.0
2022-06-08 13:30:00,75.75,75.76,75.74,75.76,48057.0,68.6162,68.6253,68.6072,68.6253,48057.0
2022-06-08 13:35:00,75.76,75.76,75.75,75.76,13563.0,68.6253,68.6253,68.6162,68.6253,13563.0
2022-06-08 13:40:00,75.76,75.77,75.75,75.76,50309.0,68.6253,68.6343,68.6162,68.6253,50309.0
2022-06-08 13:45:00,75.76,75.76,75.73,75.75,20739.0,68.6253,68.6253,68.5981,68.6162,20739.0
2022-06-08 13:50:00,75.75,75.76,75.73,75.74,15603.0,68.6162,68.6253,68.5981,68.6072,15603.0
2022-06-08 13:55:00,75.74,75.75,75.73,75.73,13538.0,68.6072,68.6162,68.5981,68.5981,13538.0
2022-06-08 14:00:00,75.74,75.74,75.72,75.73,76938.0,68.6072,68.6072,68.589,68.5981,76938.0
2022-06-08 14:05:00,75.73,75.75,75.73,75.75,28589.0,68.5981,68.6162,68.5981,68.6162,28589.0
2022-06-08 14:10:00,75.75,75.75,75.72,75.73,29045.0,68.6162,68.6162,68.589,68.5981,29045.0
2022-06-08 14:15:00,75.72,75.73,75.72,75.72,29571.0,68.589,68.5981,68.589,68.589,29571.0
2022-06-08 14:20:00,75.73,75.74,75.71,75.72,30798.0,68.5981,68.6072,68.58,68.589,30798.0
2022-06-08 14:25:00,75.72,75.72,75.7,75.7,18058.0,68.589,68.589,68.5709,68.5709,18058.0
2022-06-08 14:30:00,75.7,75.71,75.69,75.7,50325.0,68.5709,68.58,68.5619,68.5709,50325.0
2022-06-08 14:35:00,75.7,75.71,75.69,75.7,30876.0,68.5709,68.58,68.5619,68.5709,30876.0
2022-06-08 14:40:00,75.7,75.71,75.7,75.7,42657.0,68.5709,68.58,68.5709,68.5709,42657.0
2022-06-08 14:45:00,75.7,75.72,75.7,75.72,26694.0,68.5709,68.589,68.5709,68.589,26694.0
2022-06-08 14:50:00,75.72,75.72,75.69,75.7,150732.0,68.589,68.589,68.5619,68.5709,150732.0
2022-06-08 14:55:00,75.7,75.72,75.69,75.71,46142.0,68.5709,68.589,68.5619,68.58,46142.0
2022-06-08 15:00:00,75.7,75.72,75.7,75.72,42747.0,68.5709,68.589,68.5709,68.589,42747.0
2022-06-08 15:05:00,75.73,75.74,75.72,75.73,101144.0,68.5981,68.6072,68.589,68.5981,101144.0
2022-06-08 15:10:00,75.73,75.74,75.73,75.73,22751.0,68.5981,68.6072,68.5981,68.5981,22751.0
2022-06-08 15:15:00,75.73,75.74,75.72,75.73,88150.0,68.5981,68.6072,68.589,68.5981,88150.0
2022-06-08 15:20:00,75.73,75.73,75.7,75.71,94252.0,68.5981,68.5981,68.5709,68.58,94252.0
2022-06-08 15:25:00,75.7,75.71,75.69,75.7,79386.0,68.5709,68.58,68.5619,68.5709,79386.0
2022-06-08 15:30:00,75.7,75.7,75.69,75.7,44799.0,68.5709,68.5709,68.5619,68.5709,44799.0
2022-06-08 15:35:00,75.7,75.7,75.68,75.69,149272.0,68.5709,68.5709,68.5528,68.5619,149272.0
2022-06-08 15:40:00,75.69,75.71,75.68,75.7,81088.0,68.5619,68.58,68.5528,68.5709,81088.0
2022-06-08 15:45:00,75.7,75.72,75.69,75.69,60330.0,68.5709,68.589,68.5619,68.5619,60330.0
2022-06-08 15:50:00,75.69,75.7,75.66,75.67,46531.0,68.5619,68.5709,68.5347,68.5438,46531.0
2022-06-08 15:55:00,75.67,75.67,75.64,75.65,43831.0,68.5438,68.5438,68.5166,68.5256,43831.0
2022-06-09 09:30:00,75.6,75.7,75.55,75.68,251950.0,68.4803,68.5709,68.4351,68.5528,251950.0
2022-06-09 09:35:00,75.69,75.7,75.65,75.69,65292.0,68.5619,68.5709,68.5256,68.5619,65292.0
2022-06-09 09:40:00,75.67,75.69,75.64,75.68,35148.0,68.5438,68.5619,68.5166,68.5528,35148.0
2022-06-09 09:45:00,75.69,75.7,75.65,75.68,44105.0,68.5619,68.5709,68.5256,68.5528,44105.0
2022-06-09 09:50:00,75.69,75.69,75.65,75.67,75655.0,68.5619,68.5619,68.5256,68.5438,75655.0
2022-06-09 09:55:00,75.68,75.69,75.64,75.65,25571.0,68.5528,68.5619,68.5166,68.5256,25571.0
2022-06-09 10:00:00,75.64,75.65,75.62,75.62,78307.0,68.5166,68.5256,68.4985,68.4985,78307.0
2022-06-09 10:05:00,75.62,75.63,75.56,75.58,40573.0,68.4985,68.5075,68.4441,68.4622,40573.0
2022-06-09 10:10:00,75.59,75.6,75.56,75.56,77139.0,68.4713,68.4803,68.4441,68.4441,77139.0
2022-06-09 10:15:00,75.56,75.61,75.56,75.58,26239.0,68.4441,68.4894,68.4441,68.4622,26239.0
2022-06-09 10:20:00,75.58,75.6,75.57,75.58,75790.0,68.4622,68.4803,68.4532,68.4622,75790.0
2022-06-09 10:25:00,75.59,75.63,75.58,75.62,66254.0,68.4713,68.5075,68.4622,68.4985,66254.0
2022-06-09 10:30:00,75.61,75.61,75.57,75.58,37266.0,68.4894,68.4894,68.4532,68.4622,37266.0
2022-06-09 10:35:00,75.58,75.62,75.57,75.61,57964.0,68.4622,68.4985,68.4532,68.4894,57964.0
2022-06-09 10:40:00,75.61,75.61,75.57,75.58,14302.0,68.4894,68.4894,68.4532,68.4622,14302.0
2022-06-09 10:45:00,75.58,75.59,75.57,75.59,42617.0,68.4622,68.4713,68.4532,68.4713,42617.0
2022-06-09 10:50:00,75.59,75.59,75.53,75.53,37872.0,68.4713,68.4713,68.4169,68.4169,37872.0
2022-06-09 10:55:00,75.52,75.55,75.51,75.52,48751.0,68.4079,68.4351,68.3988,68.4079,48751.0
2022-06-09 11:00:00,75.51,75.55,75.51,75.55,63718.0,68.3988,68.4351,68.3988,68.4351,63718.0
2022-06-09 11:05:00,75.55,75.55,75.53,75.55,29093.0,68.4351,68.4351,68.4169,68.4351,29093.0
2022-06-09 11:10:00,75.55,75.57,75.53,75.55,95697.0,68.4351,68.4532,68.4169,68.4351,95697.0
2022-06-09 11:15:00,75.55,75.57,75.54,75.54,95067.0,68.4351,68.4532,68.426,68.426,95067.0
2022-06-09 11:20:00,75.55,75.56,75.54,75.56,40572.0,68.4351,68.4441,68.426,68.4441,40572.0
2022-06-09 11:25:00,75.55,75.57,75.54,75.56,60637.0,68.4351,68.4532,68.426,68.4441,60637.0
2022-06-09 11:30:00,75.56,75.59,75.56,75.59,22345.0,68.4441,68.4713,68.4441,68.4713,22345.0
2022-06-09 11:35:00,75.58,75.6,75.58,75.59,15402.0,68.4622,68.4803,68.4622,68.4713,15402.0
2022-06-09 11:40:00,75.59,75.61,75.58,75.6,21253.0,68.4713,68.4894,68.4622,68.4803,21253.0
2022-06-09 11:45:00,75.59,75.61,75.58,75.59,31186.0,68.4713,68.4894,68.4622,68.4713,31186.0
2022-06-09 11:50:00,75.59,75.61,75.57,75.61,23416.0,68.4713,68.4894,68.4532,68.4894,23416.0
2022-06-09 11:55:00,75.6,75.6,75.58,75.58,23836.0,68.4803,68.4803,68.4622,68.4622,23836.0
2022-06-09 12:00:00,75.59,75.59,75.58,75.59,16745.0,68.4713,68.4713,68.4622,68.4713,16745.0
2022-06-09 12:05:00,75.59,75.59,75.57,75.58,50496.0,68.4713,68.4713,68.4532,68.4622,50496.0
2022-06-09 12:10:00,75.58,75.59,75.57,75.58,30634.0,68.4622,68.4713,68.4532,68.4622,30634.0
2022-06-09 12:15:00,75.58,75.58,75.56,75.57,86012.0,68.4622,68.4622,68.4441,68.4532,86012.0
2022-06-09 12:20:00,75.57,75.58,75.56,75.58,29662.0,68.4532,68.4622,68.4441,68.4622,29662.0
2022-06-09 12:25:00,75.58,75.58,75.56,75.58,36442.0,68.4622,68.4622,68.4441,68.4622,36442.0
2022-06-09 12:30:00,75.58,75.58,75.57,75.58,27677.0,68.4622,68.4622,68.4532,68.4622,27677.0
2022-06-09 12:35:00,75.58,75.59,75.58,75.59,21391.0,68.4622,68.4713,68.4622,68.4713,21391.0
2022-06-09 12:40:00,75.58,75.6,75.58,75.59,46416.0,68.4622,68.4803,68.4622,68.4713,46416.0
2022-06-09 12:45:00,75.59,75.61,75.58,75.58,92369.0,68.4713,68.4894,68.4622,68.4622,92369.0
2022-06-09 12:50:00,75.58,75.58,75.56,75.56,49715.0,68.4622,68.4622,68.4441,68.4441,49715.0
2022-06-09 12:55:00,75.56,75.57,75.54,75.56,26745.0,68.4441,68.4532,68.426,68.4441,26745.0
2022-06-09 13:00:00,75.56,75.64,75.56,75.63,101096.0,68.4441,68.5166,68.4441,68.5075,101096.0
2022-06-09 13:05:00,75.62,75.65,75.61,75.64,41246.0,68.4985,68.5256,68.4894,68.5166,41246.0
2022-06-09 13:10:00,75.63,75.65,75.62,75.65,31322.0,68.5075,68.5256,68.4985,68.5256,31322.0
2022-06-09 13:15:00,75.65,75.67,75.63,75.66,41411.0,68.5256,68.5438,68.5075,68.5347,41411.0
2022-06-09 13:20:00,75.67,75.68,75.65,75.66,20109.0,68.5438,68.5528,68.5256,68.5347,20109.0
2022-06-09 13:25:00,75.67,75.67,75.64,75.65,35764.0,68.5438,68.5438,68.5166,68.5256,35764.0
2022-06-09 13:30:00,75.65,75.66,75.62,75.63,20748.0,68.5256,68.5347,68.4985,68.5075,20748.0
2022-06-09 13:35:00,75.63,75.66,75.63,75.65,22290.0,68.5075,68.5347,68.5075,68.5256,22290.0
2022-06-09 13:40:00,75.65,75.66,75.64,75.65,25180.0,68.5256,68.5347,68.5166,68.5256,25180.0
2022-06-09 13:45:00,75.66,75.69,75.64,75.68,40920.0,68.5347,68.5619,68.5166,68.5528,40920.0
2022-06-09 13:50:00,75.67,75.69,75.66,75.66,32795.0,68.5438,68.5619,68.5347,68.5347,32795.0
2022-06-09 13:55:00,75.67,75.67,75.65,75.66,14045.0,68.5438,68.5438,68.5256,68.5347,14045.0
2022-06-09 14:00:00,75.67,75.67,75.64,75.65,29282.0,68.5438,68.5438,68.5166,68.5256,29282.0
2022-06-09 14:05:00,75.65,75.67,75.64,75.66,45349.0,68.5256,68.5438,68.5166,68.5347,45349.0
2022-06-09 14:10:00,75.66,75.66,75.64,75.65,69754.0,68.5347,68.5347,68.5166,68.5256,69754.0
2022-06-09 14:15:00,75.64,75.65,75.63,75.64,113868.0,68.5166,68.5256,68.5075,68.5166,113868.0
2022-06-09 14:20:00,75.64,75.65,75.63,75.64,46527.0,68.5166,68.5256,68.5075,68.5166,46527.0
2022-06-09 14:25:00,75.65,75.66,75.64,75.66,31912.0,68.5256,68.5347,68.5166,68.5347,31912.0
2022-06-09 14:30:00,75.65,75.66,75.64,75.65,19581.0,68.5256,68.5347,68.5166,68.5256,19581.0
2022-06-09 14:35:00,75.65,75.65,75.63,75.64,56918.0,68.5256,68.5256,68.5075,68.5166,56918.0
2022-06-09 14:40:00,75.64,75.65,75.63,75.64,66880.0,68.5166,68.5256,68.5075,68.5166,66880.0
2022-06-09 14:45:00,75.64,75.65,75.62,75.63,32286.0,68.5166,68.5256,68.4985,68.5075,32286.0
2022-06-09 14:50:00,75.63,75.63,75.6,75.6,69999.0,68.5075,68.5075,68.4803,68.4803,69999.0
2022-06-09 14:55:00,75.6,75.61,75.58,75.59,92643.0,68.4803,68.4894,68.4622,68.4713,92643.0
2022-06-09 15:00:00,75.59,75.6,75.58,75.59,103340.0,68.4713,68.4803,68.4622,68.4713,103340.0
2022-06-09 15:05:00,75.59,75.6,75.59,75.6,65367.0,68.4713,68.4803,68.4713,68.4803,65367.0
2022-06-09 15:10:00,75.59,75.6,75.58,75.6,26618.0,68.4713,68.4803,68.4622,68.4803,26618.0
2022-06-09 15:15:00,75.6,75.61,75.59,75.59,72910.0,68.4803,68.4894,68.4713,68.4713,72910.0
2022-06-09 15:20:00,75.59,75.6,75.59,75.59,49609.0,68.4713,68.4803,68.4713,68.4713,49609.0
2022-06-09 15:25:00,75.59,75.6,75.57,75.57,19984.0,68.4713,68.4803,68.4532,68.4532,19984.0
2022-06-09 15:30:00,75.57,75.59,75.56,75.58,45206.0,68.4532,68.4713,68.4441,68.4622,45206.0
2022-06-09 15:35:00,75.58,75.58,75.55,75.56,71061.0,68.4622,68.4622,68.4351,68.4441,71061.0
2022-06-09 15:40:00,75.56,75.56,75.55,75.56,36371.0,68.4441,68.4441,68.4351,68.4441,36371.0
2022-06-09 15:45:00,75.56,75.56,75.53,75.56,45006.0,68.4441,68.4441,68.4169,68.4441,45006.0
2022-06-09 15:50:00,75.56,75.56,75.54,75.56,154785.0,68.4441,68.4441,68.426,68.4441,154785.0
2022-06-09 15:55:00,75.56,75.56,75.53,75.56,341403.0,68.4441,68.4441,68.4169,68.4441,341403.0
2022-06-10 09:30:00,75.26,75.42,75.17,75.17,177507.0,68.1724,68.3173,68.0908,68.0908,177507.0
2022-06-10 09:35:00,75.17,75.25,75.15,75.19,76812.0,68.0908,68.1633,68.0727,68.109,76812.0
2022-06-10 09:40:00,75.18,75.21,75.14,75.21,67432.0,68.0999,68.1271,68.0637,68.1271,67432.0
2022-06-10 09:45:00,75.21,75.21,75.14,75.17,58170.0,68.1271,68.1271,68.0637,68.0908,58170.0
2022-06-10 09:50:00,75.17,75.19,75.08,75.14,43428.0,68.0908,68.109,68.0093,68.0637,43428.0
2022-06-10 09:55:00,75.14,75.18,75.13,75.17,28761.0,68.0637,68.0999,68.0546,68.0908,28761.0
2022-06-10 10:00:00,75.16,75.16,75.06,75.1,109413.0,68.0818,68.0818,67.9912,68.0274,109413.0
2022-06-10 10:05:00,75.1,75.12,75.06,75.11,24786.0,68.0274,68.0455,67.9912,68.0365,24786.0
2022-06-10 10:10:00,75.11,75.2,75.1,75.18,56155.0,68.0365,68.118,68.0274,68.0999,56155.0
2022-06-10 10:15:00,75.19,75.21,75.17,75.2,50405.0,68.109,68.1271,68.0908,68.118,50405.0
2022-06-10 10:20:00,75.2,75.22,75.18,75.18,110522.0,68.118,68.1361,68.0999,68.0999,110522.0
2022-06-10 10:25:00,75.16,75.17,75.11,75.11,114223.0,68.0818,68.0908,68.0365,68.0365,114223.0
2022-06-10 10:30:00,75.11,75.13,75.09,75.11,53704.0,68.0365,68.0546,68.0184,68.0365,53704.0
2022-06-10 10:35:00,75.1,75.13,75.07,75.09,33752.0,68.0274,68.0546,68.0003,68.0184,33752.0
2022-06-10 10:40:00,75.09,75.09,75.04,75.05,52025.0,68.0184,68.0184,67.9731,67.9821,52025.0
2022-06-10 10:45:00,75.06,75.07,75.02,75.05,2700494.0,67.9912,68.0003,67.955,67.9821,2700494.0
2022-06-10 10:50:00,75.05,75.06,75.0,75.02,35199.0,67.9821,67.9912,67.9368,67.955,35199.0
2022-06-10 10:55:00,75.02,75.04,74.98,75.0,72630.0,67.955,67.9731,67.9187,67.9368,72630.0
2022-06-10 11:00:00,74.99,75.03,74.98,75.02,43306.0,67.9278,67.964,67.9187,67.955,43306.0
2022-06-10 11:05:00,75.02,75.02,74.93,74.94,189383.0,67.955,67.955,67.8734,67.8825,189383.0
2022-06-10 11:10:00,74.94,74.99,74.92,74.95,121630.0,67.8825,67.9278,67.8644,67.8916,121630.0
2022-06-10 11:15:00,74.96,74.97,74.93,74.94,32381.0,67.9006,67.9097,67.8734,67.8825,32381.0
2022-06-10 11:20:00,74.95,74.97,74.93,74.94,65648.0,67.8916,67.9097,67.8734,67.8825,65648.0
2022-06-10 11:25:00,74.95,74.98,74.91,74.93,60244.0,67.8916,67.9187,67.8553,67.8734,60244.0
2022-06-10 11:30:00,74.93,74.96,74.92,74.95,69164.0,67.8734,67.9006,67.8644,67.8916,69164.0
2022-06-10 11:35:00,74.95,74.96,74.92,74.94,1853222.0,67.8916,67.9006,67.8644,67.8825,1853222.0
2022-06-10 11:40:00,74.92,74.95,74.92,74.93,81383.0,67.8644,67.8916,67.8644,67.8734,81383.0
2022-06-10 11:45:00,74.92,74.94,74.92,74.92,54693.0,67.8644,67.8825,67.8644,67.8644,54693.0
2022-06-10 11:50:00,74.92,74.93,74.88,74.9,155364.0,67.8644,67.8734,67.8281,67.8463,155364.0
2022-06-10 11:55:00,74.92,74.92,74.86,74.87,63927.0,67.8644,67.8644,67.81,67.8191,63927.0
2022-06-10 12:00:00,74.87,74.88,74.85,74.86,94298.0,67.8191,67.8281,67.801,67.81,94298.0
2022-06-10 12:05:00,74.85,74.88,74.81,74.81,58712.0,67.801,67.8281,67.7647,67.7647,58712.0
2022-06-10 12:10:00,74.81,74.83,74.8,74.81,54837.0,67.7647,67.7829,67.7557,67.7647,54837.0
2022-06-10 12:15:00,74.81,74.82,74.78,74.78,59240.0,67.7647,67.7738,67.7376,67.7376,59240.0
2022-06-10 12:20:00,74.78,74.8,74.76,74.76,83353.0,67.7376,67.7557,67.7195,67.7195,83353.0
2022-06-10 12:25:00,74.77,74.8,74.76,74.8,32344.0,67.7285,67.7557,67.7195,67.7557,32344.0
2022-06-10 12:30:00,74.8,74.81,74.78,74.81,43780.0,67.7557,67.7647,67.7376,67.7647,43780.0
2022-06-10 12:35:00,74.8,74.82,74.79,74.81,151250.0,67.7557,67.7738,67.7466,67.7647,151250.0
2022-06-10 12:40:00,74.8,74.81,74.78,74.81,58231.0,67.7557,67.7647,67.7376,67.7647,58231.0
2022-06-10 12:45:00,74.8,74.82,74.79,74.79,25850.0,67.7557,67.7738,67.7466,67.7466,25850.0
2022-06-10 12:50:00,74.8,74.82,74.79,74.81,70152.0,67.7557,67.7738,67.7466,67.7647,70152.0
2022-06-10 12:55:00,74.81,74.83,74.78,74.82,76970.0,67.7647,67.7829,67.7376,67.7738,76970.0
2022-06-10 13:00:00,74.82,74.84,74.81,74.83,31567.0,67.7738,67.7919,67.7647,67.7829,31567.0
2022-06-10 13:05:00,74.83,74.84,74.81,74.81,21225.0,67.7829,67.7919,67.7647,67.7647,21225.0
2022-06-10 13:10:00,74.82,74.82,74.79,74.8,23070.0,67.7738,67.7738,67.7466,67.7557,23070.0
2022-06-10 13:15:00,74.81,74.88,74.8,74.87,63974.0,67.7647,67.8281,67.7557,67.8191,63974.0
2022-06-10 13:20:00,74.87,74.87,74.83,74.83,78500.0,67.8191,67.8191,67.7829,67.7829,78500.0
2022-06-10 13:25:00,74.83,74.92,74.82,74.92,207407.0,67.7829,67.8644,67.7738,67.8644,207407.0
2022-06-10 13:30:00,74.92,74.92,74.86,74.88,93033.0,67.8644,67.8644,67.81,67.8281,93033.0
2022-06-10 13:35:00,74.88,74.94,74.88,74.92,60165.0,67.8281,67.8825,67.8281,67.8644,60165.0
2022-06-10 13:40:00,74.91,74.93,74.91,74.93,47745.0,67.8553,67.8734,67.8553,67.8734,47745.0
2022-06-10 13:45:00,74.92,74.99,74.91,74.96,188001.0,67.8644,67.9278,67.8553,67.9006,188001.0
2022-06-10 13:50:00,74.96,74.96,74.9,74.91,87449.0,67.9006,67.9006,67.8463,67.8553,87449.0
2022-06-10 13:55:00,74.91,74.92,74.89,74.91,47031.0,67.8553,67.8644,67.8372,67.8553,47031.0
2022-06-10 14:00:00,74.91,74.93,74.89,74.91,40129.0,67.8553,67.8734,67.8372,67.8553,40129.0
2022-06-10 14:05:00,74.91,74.93,74.9,74.91,24205.0,67.8553,67.8734,67.8463,67.8553,24205.0
2022-06-10 14:10:00,74.92,74.96,74.91,74.95,26078.0,67.8644,67.9006,67.8553,67.8916,26078.0
2022-06-10 14:15:00,74.94,74.95,74.91,74.95,21256.0,67.8825,67.8916,67.8553,67.8916,21256.0
2022-06-10 14:20:00,74.95,74.98,74.94,74.97,52375.0,67.8916,67.9187,67.8825,67.9097,52375.0
2022-06-10 14:25:00,74.97,74.97,74.94,74.95,89093.0,67.9097,67.9097,67.8825,67.8916,89093.0
2022-06-10 14:30:00,74.95,74.96,74.94,74.94,243655.0,67.8916,67.9006,67.8825,67.8825,243655.0
2022-06-10 14:35:00,74.94,74.94,74.92,74.92,123769.0,67.8825,67.8825,67.8644,67.8644,123769.0
2022-06-10 14:40:00,74.92,74.93,74.91,74.92,118247.0,67.8644,67.8734,67.8553,67.8644,118247.0
2022-06-10 14:45:00,74.92,74.92,74.9,74.9,423232.0,67.8644,67.8644,67.8463,67.8463,423232.0
2022-06-10 14:50:00,74.9,74.92,74.88,74.89,511201.0,67.8463,67.8644,67.8281,67.8372,511201.0
2022-06-10 14:55:00,74.89,74.91,74.88,74.89,379336.0,67.8372,67.8553,67.8281,67.8372,379336.0
2022-06-10 15:00:00,74.89,74.9,74.88,74.89,78535.0,67.8372,67.8463,67.8281,67.8372,78535.0
2022-06-10 15:05:00,74.89,74.9,74.88,74.9,179066.0,67.8372,67.8463,67.8281,67.8463,179066.0
2022-06-10 15:10:00,74.9,74.9,74.89,74.9,104431.0,67.8463,67.8463,67.8372,67.8463,104431.0
2022-06-10 15:15:00,74.89,74.91,74.88,74.89,182979.0,67.8372,67.8553,67.8281,67.8372,182979.0
2022-06-10 15:20:00,74.89,74.9,74.88,74.9,212132.0,67.8372,67.8463,67.8281,67.8463,212132.0
2022-06-10 15:25:00,74.9,74.91,74.89,74.91,96617.0,67.8463,67.8553,67.8372,67.8553,96617.0
2022-06-10 15:30:00,74.91,74.94,74.9,74.91,156689.0,67.8553,67.8825,67.8463,67.8553,156689.0
2022-06-10 15:35:00,74.91,74.92,74.9,74.92,120119.0,67.8553,67.8644,67.8463,67.8644,120119.0
2022-06-10 15:40:00,74.91,74.93,74.9,74.91,205166.0,67.8553,67.8734,67.8463,67.8553,205166.0
2022-06-10 15:45:00,74.91,74.93,74.9,74.92,152964.0,67.8553,67.8734,67.8463,67.8644,152964.0
2022-06-10 15:50:00,74.92,74.93,74.89,74.92,477480.0,67.8644,67.8734,67.8372,67.8644,477480.0
2022-06-10 15:55:00,74.92,74.94,74.9,74.92,185050.0,67.8644,67.8825,67.8463,67.8644,185050.0
2022-06-13 09:30:00,74.21,74.21,74.1,74.2,150988.0,67.2212,67.2212,67.1216,67.2122,150988.0
2022-06-13 09:35:00,74.2,74.21,74.14,74.18,83009.0,67.2122,67.2212,67.1578,67.1941,83009.0
2022-06-13 09:40:00,74.18,74.24,74.17,74.23,116508.0,67.1941,67.2484,67.185,67.2394,116508.0
2022-06-13 09:45:00,74.23,74.25,74.19,74.2,50818.0,67.2394,67.2575,67.2031,67.2122,50818.0
2022-06-13 09:50:00,74.2,74.22,74.16,74.19,54703.0,67.2122,67.2303,67.176,67.2031,54703.0
2022-06-13 09:55:00,74.19,74.2,74.14,74.16,46347.0,67.2031,67.2122,67.1578,67.176,46347.0
2022-06-13 10:00:00,74.17,74.18,74.12,74.15,83195.0,67.185,67.1941,67.1397,67.1669,83195.0
2022-06-13 10:05:00,74.15,74.15,74.02,74.03,107470.0,67.1669,67.1669,67.0491,67.0582,107470.0
2022-06-13 10:10:00,74.03,74.06,73.98,73.98,104009.0,67.0582,67.0854,67.0129,67.0129,104009.0
2022-06-13 10:15:00,73.98,74.01,73.96,73.97,117920.0,67.0129,67.0401,66.9948,67.0038,117920.0
2022-06-13 10:20:00,73.96,74.02,73.96,74.0,114878.0,66.9948,67.0491,66.9948,67.031,114878.0
2022-06-13 10:25:00,74.01,74.02,73.98,74.01,80267.0,67.0401,67.0491,67.0129,67.0401,80267.0
2022-06-13 10:30:00,74.01,74.02,73.96,73.98,300882.0,67.0401,67.0491,66.9948,67.0129,300882.0
2022-06-13 10:35:00,73.97,74.02,73.97,73.99,132305.0,67.0038,67.0491,67.0038,67.022,132305.0
2022-06-13 10:40:00,73.99,74.03,73.99,74.02,63849.0,67.022,67.0582,67.022,67.0491,63849.0
2022-06-13 10:45:00,74.03,74.06,74.02,74.06,248792.0,67.0582,67.0854,67.0491,67.0854,248792.0
2022-06-13 10:50:00,74.06,74.07,74.02,74.05,200799.0,67.0854,67.0944,67.0491,67.0763,200799.0
2022-06-13 10:55:00,74.05,74.05,74.01,74.01,138736.0,67.0763,67.0763,67.0401,67.0401,138736.0
2022-06-13 11:00:00,74.02,74.02,73.92,73.97,143302.0,67.0491,67.0491,66.9586,67.0038,143302.0
2022-06-13 11:05:00,73.96,73.96,73.9,73.92,170870.0,66.9948,66.9948,66.9404,66.9586,170870.0
2022-06-13 11:10:00,73.91,73.93,73.88,73.9,236035.0,66.9495,66.9676,66.9223,66.9404,236035.0
2022-06-13 11:15:00,73.91,73.92,73.86,73.87,116881.0,66.9495,66.9586,66.9042,66.9133,116881.0
2022-06-13 11:20:00,73.87,73.93,73.87,73.92,182225.0,66.9133,66.9676,66.9133,66.9586,182225.0
2022-06-13 11:25:00,73.92,73.95,73.89,73.95,120566.0,66.9586,66.9857,66.9314,66.9857,120566.0
2022-06-13 11:30:00,73.94,73.95,73.9,73.92,58981.0,66.9767,66.9857,66.9404,66.9586,58981.0
2022-06-13 11:35:00,73.92,73.94,73.9,73.92,32454.0,66.9586,66.9767,66.9404,66.9586,32454.0
2022-06-13 11:40:00,73.91,73.95,73.91,73.93,86144.0,66.9495,66.9857,66.9495,66.9676,86144.0
2022-06-13 11:45:00,73.93,73.94,73.84,73.84,144216.0,66.9676,66.9767,66.8861,66.8861,144216.0
2022-06-13 11:50:00,73.84,73.86,73.81,73.84,107510.0,66.8861,66.9042,66.8589,66.8861,107510.0
2022-06-13 11:55:00,73.84,73.87,73.83,73.87,227581.0,66.8861,66.9133,66.877,66.9133,227581.0
2022-06-13 12:00:00,73.87,73.94,73.86,73.94,55716.0,66.9133,66.9767,66.9042,66.9767,55716.0
2022-06-13 12:05:00,73.94,73.97,73.92,73.95,49128.0,66.9767,67.0038,66.9586,66.9857,49128.0
2022-06-13 12:10:00,73.95,73.98,73.93,73.98,59755.0,66.9857,67.0129,66.9676,67.0129,59755.0
2022-06-13 12:15:00,73.98,74.03,73.97,74.03,50518.0,67.0129,67.0582,67.0038,67.0582,50518.0
2022-06-13 12:20:00,74.03,74.06,74.0,74.02,197586.0,67.0582,67.0854,67.031,67.0491,197586.0
2022-06-13 12:25:00,74.02,74.06,74.01,74.03,83479.0,67.0491,67.0854,67.0401,67.0582,83479.0
2022-06-13 12:30:00,74.03,74.05,73.98,73.99,86534.0,67.0582,67.0763,67.0129,67.022,86534.0
2022-06-13 12:35:00,74.0,74.03,73.98,74.03,26214.0,67.031,67.0582,67.0129,67.0582,26214.0
2022-06-13 12:40:00,74.03,74.03,73.99,74.0,106770.0,67.0582,67.0582,67.022,67.031,106770.0
2022-06-13 12:45:00,74.0,74.01,73.96,73.99,295483.0,67.031,67.0401,66.9948,67.022,295483.0
2022-06-13 12:50:00,73.98,73.99,73.94,73.95,58910.0,67.0129,67.022,66.9767,66.9857,58910.0
2022-06-13 12:55:00,73.95,73.97,73.95,73.95,40027.0,66.9857,67.0038,66.9857,66.9857,40027.0
2022-06-13 13:00:00,73.95,73.95,73.9,73.94,36894.0,66.9857,66.9857,66.9404,66.9767,36894.0
2022-06-13 13:05:00,73.95,73.95,73.93,73.94,30844.0,66.9857,66.9857,66.9676,66.9767,30844.0
2022-06-13 13:10:00,73.94,73.95,73.91,73.94,287158.0,66.9767,66.9857,66.9495,66.9767,287158.0
2022-06-13 13:15:00,73.95,73.95,73.9,73.9,34235.0,66.9857,66.9857,66.9404,66.9404,34235.0
2022-06-13 13:20:00,73.9,73.95,73.9,73.95,33345.0,66.9404,66.9857,66.9404,66.9857,33345.0
2022-06-13 13:25:00,73.95,73.97,73.94,73.95,72102.0,66.9857,67.0038,66.9767,66.9857,72102.0
2022-06-13 13:30:00,73.95,73.97,73.94,73.94,103414.0,66.9857,67.0038,66.9767,66.9767,103414.0
2022-06-13 13:35:00,73.95,73.95,73.92,73.92,31966.0,66.9857,66.9857,66.9586,66.9586,31966.0
2022-06-13 13:40:00,73.92,73.95,73.91,73.92,74489.0,66.9586,66.9857,66.9495,66.9586,74489.0
2022-06-13 13:45:00,73.93,73.95,73.91,73.93,90470.0,66.9676,66.9857,66.9495,66.9676,90470.0
2022-06-13 13:50:00,73.93,73.99,73.93,73.95,57218.0,66.9676,67.022,66.9676,66.9857,57218.0
2022-06-13 13:55:00,73.94,73.96,73.93,73.94,15072.0,66.9767,66.9948,66.9676,66.9767,15072.0
2022-06-13 14:00:00,73.95,73.95,73.91,73.94,36681.0,66.9857,66.9857,66.9495,66.9767,36681.0
2022-06-13 14:05:00,73.94,73.94,73.91,73.92,77342.0,66.9767,66.9767,66.9495,66.9586,77342.0
2022-06-13 14:10:00,73.92,73.95,73.9,73.92,45449.0,66.9586,66.9857,66.9404,66.9586,45449.0
2022-06-13 14:15:00,73.91,73.92,73.88,73.89,26906.0,66.9495,66.9586,66.9223,66.9314,26906.0
2022-06-13 14:20:00,73.89,73.89,73.86,73.87,29708.0,66.9314,66.9314,66.9042,66.9133,29708.0
2022-06-13 14:25:00,73.88,73.88,73.85,73.86,28730.0,66.9223,66.9223,66.8952,66.9042,28730.0
2022-06-13 14:30:00,73.86,73.86,73.81,73.86,47160.0,66.9042,66.9042,66.8589,66.9042,47160.0
2022-06-13 14:35:00,73.86,73.88,73.84,73.84,796282.0,66.9042,66.9223,66.8861,66.8861,796282.0
2022-06-13 14:40:00,73.84,73.88,73.83,73.86,59692.0,66.8861,66.9223,66.877,66.9042,59692.0
2022-06-13 14:45:00,73.86,73.88,73.83,73.84,59721.0,66.9042,66.9223,66.877,66.8861,59721.0
2022-06-13 14:50:00,73.84,73.86,73.82,73.83,58708.0,66.8861,66.9042,66.868,66.877,58708.0
2022-06-13 14:55:00,73.82,73.83,73.74,73.74,451550.0,66.868,66.877,66.7955,66.7955,451550.0
2022-06-13 15:00:00,73.74,73.76,73.73,73.76,254221.0,66.7955,66.8136,66.7865,66.8136,254221.0
2022-06-13 15:05:00,73.75,73.76,73.73,73.73,231864.0,66.8046,66.8136,66.7865,66.7865,231864.0
2022-06-13 15:10:00,73.73,73.75,73.69,73.7,142410.0,66.7865,66.8046,66.7502,66.7593,142410.0
2022-06-13 15:15:00,73.7,73.7,73.46,73.56,418629.0,66.7593,66.7593,66.5419,66.6325,418629.0
2022-06-13 15:20:00,73.56,73.6,73.49,73.53,156939.0,66.6325,66.6687,66.5691,66.6053,156939.0
2022-06-13 15:25:00,73.53,73.54,73.42,73.45,351114.0,66.6053,66.6143,66.5056,66.5328,351114.0
2022-06-13 15:30:00,73.45,73.48,73.37,73.43,320721.0,66.5328,66.56,66.4604,66.5147,320721.0
2022-06-13 15:35:00,73.44,73.6,73.44,73.54,274483.0,66.5238,66.6687,66.5238,66.6143,274483.0
2022-06-13 15:40:00,73.54,73.64,73.54,73.6,479954.0,66.6143,66.7049,66.6143,66.6687,479954.0
2022-06-13 15:45:00,73.61,73.72,73.6,73.65,216515.0,66.6778,66.7774,66.6687,66.714,216515.0
2022-06-13 15:50:00,73.65,73.73,73.64,73.73,236063.0,66.714,66.7865,66.7049,66.7865,236063.0
2022-06-13 15:55:00,73.72,73.76,73.7,73.7,248898.0,66.7774,66.8136,66.7593,66.7593,248898.0
2022-06-14 09:30:00,73.91,73.96,73.88,73.91,245893.0,66.9495,66.9948,66.9223,66.9495,245893.0
2022-06-14 09:35:00,73.91,73.99,73.88,73.94,214189.0,66.9495,67.022,66.9223,66.9767,214189.0
2022-06-14 09:40:00,73.94,74.01,73.94,73.97,141086.0,66.9767,67.0401,66.9767,67.0038,141086.0
2022-06-14 09:45:00,73.97,74.0,73.95,73.97,137900.0,67.0038,67.031,66.9857,67.0038,137900.0
2022-06-14 09:50:00,73.96,73.99,73.93,73.93,116616.0,66.9948,67.022,66.9676,66.9676,116616.0
2022-06-14 09:55:00,73.93,73.94,73.91,73.92,164026.0,66.9676,66.9767,66.9495,66.9586,164026.0
2022-06-14 10:00:00,73.92,73.92,73.87,73.9,477973.0,66.9586,66.9586,66.9133,66.9404,477973.0
2022-06-14 10:05:00,73.9,73.92,73.85,73.86,137045.0,66.9404,66.9586,66.8952,66.9042,137045.0
2022-06-14 10:10:00,73.85,73.85,73.8,73.81,41391.0,66.8952,66.8952,66.8499,66.8589,41391.0
2022-06-14 10:15:00,73.8,73.85,73.79,73.83,161845.0,66.8499,66.8952,66.8408,66.877,161845.0
2022-06-14 10:20:00,73.81,73.84,73.75,73.75,77504.0,66.8589,66.8861,66.8046,66.8046,77504.0
2022-06-14 10:25:00,73.75,73.76,73.71,73.72,114757.0,66.8046,66.8136,66.7683,66.7774,114757.0
2022-06-14 10:30:00,73.73,73.74,73.64,73.65,68967.0,66.7865,66.7955,66.7049,66.714,68967.0
2022-06-14 10:35:00,73.65,73.69,73.63,73.67,71907.0,66.714,66.7502,66.6959,66.7321,71907.0
2022-06-14 10:40:00,73.68,73.71,73.64,73.66,61782.0,66.7412,66.7683,66.7049,66.723,61782.0
2022-06-14 10:45:00,73.67,73.71,73.66,73.7,79770.0,66.7321,66.7683,66.723,66.7593,79770.0
2022-06-14 10:50:00,73.7,73.71,73.68,73.69,74423.0,66.7593,66.7683,66.7412,66.7502,74423.0
2022-06-14 10:55:00,73.69,73.7,73.67,73.7,25511.0,66.7502,66.7593,66.7321,66.7593,25511.0
2022-06-14 11:00:00,73.7,73.71,73.68,73.7,23042.0,66.7593,66.7683,66.7412,66.7593,23042.0
2022-06-14 11:05:00,73.69,73.69,73.58,73.61,188553.0,66.7502,66.7502,66.6506,66.6778,188553.0
2022-06-14 11:10:00,73.61,73.61,73.56,73.57,46329.0,66.6778,66.6778,66.6325,66.6415,46329.0
2022-06-14 11:15:00,73.57,73.61,73.56,73.61,56297.0,66.6415,66.6778,66.6325,66.6778,56297.0
2022-06-14 11:20:00,73.6,73.62,73.58,73.59,106922.0,66.6687,66.6868,66.6506,66.6596,106922.0
2022-06-14 11:25:00,73.59,73.6,73.53,73.54,75663.0,66.6596,66.6687,66.6053,66.6143,75663.0
2022-06-14 11:30:00,73.54,73.58,73.53,73.53,56910.0,66.6143,66.6506,66.6053,66.6053,56910.0
2022-06-14 11:35:00,73.54,73.54,73.48,73.5,66126.0,66.6143,66.6143,66.56,66.5781,66126.0
2022-06-14 11:40:00,73.5,73.5,73.44,73.47,44903.0,66.5781,66.5781,66.5238,66.5509,44903.0
2022-06-14 11:45:00,73.47,73.49,73.42,73.45,44345.0,66.5509,66.5691,66.5056,66.5328,44345.0
2022-06-14 11:50:00,73.45,73.51,73.44,73.5,42142.0,66.5328,66.5872,66.5238,66.5781,42142.0
2022-06-14 11:55:00,73.5,73.54,73.48,73.53,30573.0,66.5781,66.6143,66.56,66.6053,30573.0
2022-06-14 12:00:00,73.53,73.53,73.49,73.5,52347.0,66.6053,66.6053,66.5691,66.5781,52347.0
2022-06-14 12:05:00,73.5,73.52,73.48,73.5,33030.0,66.5781,66.5962,66.56,66.5781,33030.0
2022-06-14 12:10:00,73.51,73.51,73.46,73.5,95696.0,66.5872,66.5872,66.5419,66.5781,95696.0
2022-06-14 12:15:00,73.5,73.52,73.47,73.48,46367.0,66.5781,66.5962,66.5509,66.56,46367.0
2022-06-14 12:20:00,73.48,73.5,73.45,73.47,55770.0,66.56,66.5781,66.5328,66.5509,55770.0
2022-06-14 12:25:00,73.47,73.49,73.45,73.48,34648.0,66.5509,66.5691,66.5328,66.56,34648.0
2022-06-14 12:30:00,73.49,73.5,73.47,73.49,36388.0,66.5691,66.5781,66.5509,66.5691,36388.0
2022-06-14 12:35:00,73.49,73.5,73.47,73.48,47078.0,66.5691,66.5781,66.5509,66.56,47078.0
2022-06-14 12:40:00,73.49,73.51,73.48,73.49,742795.0,66.5691,66.5872,66.56,66.5691,742795.0
2022-06-14 12:45:00,73.5,73.51,73.48,73.51,42988.0,66.5781,66.5872,66.56,66.5872,42988.0
2022-06-14 12:50:00,73.5,73.51,73.43,73.44,14375.0,66.5781,66.5872,66.5147,66.5238,14375.0
2022-06-14 12:55:00,73.44,73.47,73.43,73.45,74365.0,66.5238,66.5509,66.5147,66.5328,74365.0
2022-06-14 13:00:00,73.44,73.46,73.41,73.45,75096.0,66.5238,66.5419,66.4966,66.5328,75096.0
2022-06-14 13:05:00,73.45,73.46,73.44,73.45,41263.0,66.5328,66.5419,66.5238,66.5328,41263.0
2022-06-14 13:10:00,73.46,73.46,73.43,73.45,48011.0,66.5419,66.5419,66.5147,66.5328,48011.0
2022-06-14 13:15:00,73.45,73.48,73.45,73.48,132347.0,66.5328,66.56,66.5328,66.56,132347.0
2022-06-14 13:20:00,73.48,73.48,73.44,73.45,27837.0,66.56,66.56,66.5238,66.5328,27837.0
2022-06-14 13:25:00,73.44,73.44,73.4,73.4,36309.0,66.5238,66.5238,66.4875,66.4875,36309.0
2022-06-14 13:30:00,73.39,73.44,73.38,73.42,83500.0,66.4785,66.5238,66.4694,66.5056,83500.0
2022-06-14 13:35:00,73.42,73.45,73.4,73.41,38159.0,66.5056,66.5328,66.4875,66.4966,38159.0
2022-06-14 13:40:00,73.4,73.41,73.37,73.39,80265.0,66.4875,66.4966,66.4604,66.4785,80265.0
2022-06-14 13:45:00,73.39,73.4,73.36,73.37,34680.0,66.4785,66.4875,66.4513,66.4604,34680.0
2022-06-14 13:50:00,73.37,73.39,73.36,73.37,41433.0,66.4604,66.4785,66.4513,66.4604,41433.0
2022-06-14 13:55:00,73.37,73.43,73.36,73.41,149547.0,66.4604,66.5147,66.4513,66.4966,149547.0
2022-06-14 14:00:00,73.41,73.46,73.4,73.44,98113.0,66.4966,66.5419,66.4875,66.5238,98113.0
2022-06-14 14:05:00,73.44,73.46,73.42,73.45,35662.0,66.5238,66.5419,66.5056,66.5328,35662.0
2022-06-14 14:10:00,73.45,73.46,73.43,73.46,74013.0,66.5328,66.5419,66.5147,66.5419,74013.0
2022-06-14 14:15:00,73.46,73.48,73.45,73.47,255657.0,66.5419,66.56,66.5328,66.5509,255657.0
2022-06-14 14:20:00,73.47,73.47,73.45,73.47,60340.0,66.5509,66.5509,66.5328,66.5509,60340.0
2022-06-14 14:25:00,73.46,73.47,73.44,73.45,206349.0,66.5419,66.5509,66.5238,66.5328,206349.0
2022-06-14 14:30:00,73.45,73.46,73.43,73.44,97801.0,66.5328,66.5419,66.5147,66.5238,97801.0
2022-06-14 14:35:00,73.45,73.45,73.41,73.41,115599.0,66.5328,66.5328,66.4966,66.4966,115599.0
2022-06-14 14:40:00,73.42,73.42,73.39,73.41,35713.0,66.5056,66.5056,66.4785,66.4966,35713.0
2022-06-14 14:45:00,73.41,73.41,73.35,73.38,1057848.0,66.4966,66.4966,66.4422,66.4694,1057848.0
2022-06-14 14:50:00,73.38,73.39,73.34,73.34,244390.0,66.4694,66.4785,66.4332,66.4332,244390.0
2022-06-14 14:55:00,73.35,73.36,73.3,73.3,82507.0,66.4422,66.4513,66.3969,66.3969,82507.0
2022-06-14 15:00:00,73.3,73.32,73.24,73.27,150561.0,66.3969,66.4151,66.3426,66.3698,150561.0
2022-06-14 15:05:00,73.27,73.27,73.23,73.26,152735.0,66.3698,66.3698,66.3335,66.3607,152735.0
2022-06-14 15:10:00,73.26,73.27,73.23,73.24,131701.0,66.3607,66.3698,66.3335,66.3426,131701.0
2022-06-14 15:15:00,73.25,73.25,73.21,73.22,69466.0,66.3517,66.3517,66.3154,66.3245,69466.0
2022-06-14 15:20:00,73.23,73.23,73.2,73.22,140281.0,66.3335,66.3335,66.3064,66.3245,140281.0
2022-06-14 15:25:00,73.22,73.24,73.22,73.23,102249.0,66.3245,66.3426,66.3245,66.3335,102249.0
2022-06-14 15:30:00,73.22,73.25,73.21,73.23,86725.0,66.3245,66.3517,66.3154,66.3335,86725.0
2022-06-14 15:35:00,73.23,73.28,73.22,73.27,166134.0,66.3335,66.3788,66.3245,66.3698,166134.0
2022-06-14 15:40:00,73.27,73.28,73.24,73.25,105520.0,66.3698,66.3788,66.3426,66.3517,105520.0
2022-06-14 15:45:00,73.25,73.26,73.23,73.24,139728.0,66.3517,66.3607,66.3335,66.3426,139728.0
2022-06-14 15:50:00,73.24,73.28,73.24,73.28,137490.0,66.3426,66.3788,66.3426,66.3788,137490.0
2022-06-14 15:55:00,73.27,73.32,73.26,73.31,218812.0,66.3698,66.4151,66.3607,66.406,218812.0
2022-06-15 09:30:00,73.85,73.88,73.8,73.87,164049.0,66.8952,66.9223,66.8499,66.9133,164049.0
2022-06-15 09:35:00,73.87,73.91,73.77,73.77,50813.0,66.9133,66.9495,66.8227,66.8227,50813.0
2022-06-15 09:40:00,73.77,73.85,73.77,73.8,12922.0,66.8227,66.8952,66.8227,66.8499,12922.0
2022-06-15 09:45:00,73.79,73.89,73.79,73.88,56470.0,66.8408,66.9314,66.8408,66.9223,56470.0
2022-06-15 09:50:00,73.86,73.88,73.84,73.84,92394.0,66.9042,66.9223,66.8861,66.8861,92394.0
2022-06-15 09:55:00,73.84,73.93,73.84,73.92,113330.0,66.8861,66.9676,66.8861,66.9586,113330.0
2022-06-15 10:00:00,73.92,73.96,73.92,73.93,57540.0,66.9586,66.9948,66.9586,66.9676,57540.0
2022-06-15 10:05:00,73.93,73.99,73.93,73.95,89414.0,66.9676,67.022,66.9676,66.9857,89414.0
2022-06-15 10:10:00,73.95,73.95,73.9,73.91,45848.0,66.9857,66.9857,66.9404,66.9495,45848.0
2022-06-15 10:15:00,73.91,73.93,73.87,73.89,54036.0,66.9495,66.9676,66.9133,66.9314,54036.0
2022-06-15 10:20:00,73.86,73.87,73.81,73.82,36220.0,66.9042,66.9133,66.8589,66.868,36220.0
2022-06-15 10:25:00,73.82,73.84,73.81,73.82,43483.0,66.868,66.8861,66.8589,66.868,43483.0
2022-06-15 10:30:00,73.81,73.82,73.75,73.77,62093.0,66.8589,66.868,66.8046,66.8227,62093.0
2022-06-15 10:35:00,73.76,73.79,73.75,73.77,60308.0,66.8136,66.8408,66.8046,66.8227,60308.0
2022-06-15 10:40:00,73.76,73.78,73.72,73.72,59347.0,66.8136,66.8317,66.7774,66.7774,59347.0
2022-06-15 10:45:00,73.73,73.76,73.72,73.75,44654.0,66.7865,66.8136,66.7774,66.8046,44654.0
2022-06-15 10:50:00,73.76,73.76,73.68,73.7,27911.0,66.8136,66.8136,66.7412,66.7593,27911.0
2022-06-15 10:55:00,73.69,73.7,73.67,73.69,58858.0,66.7502,66.7593,66.7321,66.7502,58858.0
2022-06-15 11:00:00,73.68,73.72,73.67,73.71,116576.0,66.7412,66.7774,66.7321,66.7683,116576.0
2022-06-15 11:05:00,73.72,73.75,73.71,73.73,451940.0,66.7774,66.8046,66.7683,66.7865,451940.0
2022-06-15 11:10:00,73.75,73.75,73.69,73.72,29238.0,66.8046,66.8046,66.7502,66.7774,29238.0
2022-06-15 11:15:00,73.72,73.73,73.65,73.66,48818.0,66.7774,66.7865,66.714,66.723,48818.0
2022-06-15 11:20:00,73.67,73.68,73.65,73.67,30852.0,66.7321,66.7412,66.714,66.7321,30852.0
2022-06-15 11:25:00,73.68,73.7,73.67,73.7,54419.0,66.7412,66.7593,66.7321,66.7593,54419.0
2022-06-15 11:30:00,73.7,73.71,73.66,73.67,82522.0,66.7593,66.7683,66.723,66.7321,82522.0
2022-06-15 11:35:00,73.67,73.73,73.67,73.73,88911.0,66.7321,66.7865,66.7321,66.7865,88911.0
2022-06-15 11:40:00,73.72,73.74,73.7,73.7,59024.0,66.7774,66.7955,66.7593,66.7593,59024.0
2022-06-15 11:45:00,73.7,73.74,73.7,73.7,27315.0,66.7593,66.7955,66.7593,66.7593,27315.0
2022-06-15 11:50:00,73.71,73.72,73.69,73.7,29034.0,66.7683,66.7774,66.7502,66.7593,29034.0
2022-06-15 11:55:00,73.7,73.74,73.7,73.71,53843.0,66.7593,66.7955,66.7593,66.7683,53843.0
2022-06-15 12:00:00,73.7,73.75,73.7,73.75,70512.0,66.7593,66.8046,66.7593,66.8046,70512.0
2022-06-15 12:05:00,73.75,73.75,73.71,73.72,71126.0,66.8046,66.8046,66.7683,66.7774,71126.0
2022-06-15 12:10:00,73.71,73.75,73.71,73.75,65620.0,66.7683,66.8046,66.7683,66.8046,65620.0
2022-06-15 12:15:00,73.75,73.79,73.75,73.78,55402.0,66.8046,66.8408,66.8046,66.8317,55402.0
2022-06-15 12:20:00,73.78,73.79,73.75,73.76,115269.0,66.8317,66.8408,66.8046,66.8136,115269.0
2022-06-15 12:25:00,73.76,73.76,73.74,73.74,140993.0,66.8136,66.8136,66.7955,66.7955,140993.0
2022-06-15 12:30:00,73.75,73.77,73.74,73.75,194713.0,66.8046,66.8227,66.7955,66.8046,194713.0
2022-06-15 12:35:00,73.76,73.77,73.72,73.73,72674.0,66.8136,66.8227,66.7774,66.7865,72674.0
2022-06-15 12:40:00,73.73,73.74,73.71,73.71,60136.0,66.7865,66.7955,66.7683,66.7683,60136.0
2022-06-15 12:45:00,73.71,73.71,73.69,73.7,33093.0,66.7683,66.7683,66.7502,66.7593,33093.0
2022-06-15 12:50:00,73.7,73.71,73.68,73.7,47940.0,66.7593,66.7683,66.7412,66.7593,47940.0
2022-06-15 12:55:00,73.7,73.71,73.68,73.69,46636.0,66.7593,66.7683,66.7412,66.7502,46636.0
2022-06-15 13:00:00,73.69,73.7,73.68,73.7,25778.0,66.7502,66.7593,66.7412,66.7593,25778.0
2022-06-15 13:05:00,73.69,73.69,73.67,73.68,16862.0,66.7502,66.7502,66.7321,66.7412,16862.0
2022-06-15 13:10:00,73.69,73.7,73.68,73.69,30544.0,66.7502,66.7593,66.7412,66.7502,30544.0
2022-06-15 13:15:00,73.69,73.7,73.67,73.69,36998.0,66.7502,66.7593,66.7321,66.7502,36998.0
2022-06-15 13:20:00,73.69,73.7,73.68,73.7,57218.0,66.7502,66.7593,66.7412,66.7593,57218.0
2022-06-15 13:25:00,73.7,73.71,73.69,73.69,16634.0,66.7593,66.7683,66.7502,66.7502,16634.0
2022-06-15 13:30:00,73.7,73.7,73.69,73.7,221416.0,66.7593,66.7593,66.7502,66.7593,221416.0
2022-06-15 13:35:00,73.7,73.71,73.68,73.69,86776.0,66.7593,66.7683,66.7412,66.7502,86776.0
2022-06-15 13:40:00,73.68,73.69,73.65,73.65,26756.0,66.7412,66.7502,66.714,66.714,26756.0
2022-06-15 13:45:00,73.66,73.67,73.64,73.66,68256.0,66.723,66.7321,66.7049,66.723,68256.0
2022-06-15 13:50:00,73.66,73.73,73.65,73.72,134724.0,66.723,66.7865,66.714,66.7774,134724.0
2022-06-15 13:55:00,73.72,73.8,73.69,73.7,234267.0,66.7774,66.8499,66.7502,66.7593,234267.0
2022-06-15 14:00:00,73.7,73.91,73.53,73.53,771504.0,66.7593,66.9495,66.6053,66.6053,771504.0
2022-06-15 14:05:00,73.54,73.63,73.54,73.63,173019.0,66.6143,66.6959,66.6143,66.6959,173019.0
2022-06-15 14:10:00,73.62,73.68,73.56,73.66,126768.0,66.6868,66.7412,66.6325,66.723,126768.0
2022-06-15 14:15:00,73.66,73.66,73.57,73.59,104050.0,66.723,66.723,66.6415,66.6596,104050.0
2022-06-15 14:20:00,73.59,73.64,73.59,73.64,78767.0,66.6596,66.7049,66.6596,66.7049,78767.0
2022-06-15 14:25:00,73.65,73.66,73.56,73.57,115134.0,66.714,66.723,66.6325,66.6415,115134.0
2022-06-15 14:30:00,73.56,73.61,73.5,73.58,197172.0,66.6325,66.6778,66.5781,66.6506,197172.0
2022-06-15 14:35:00,73.58,73.98,73.57,73.78,773480.0,66.6506,67.0129,66.6415,66.8317,773480.0
2022-06-15 14:40:00,73.78,73.94,73.76,73.91,335150.0,66.8317,66.9767,66.8136,66.9495,335150.0
2022-06-15 14:45:00,73.92,73.98,73.89,73.91,140350.0,66.9586,67.0129,66.9314,66.9495,140350.0
2022-06-15 14:50:00,73.91,73.97,73.75,73.77,177275.0,66.9495,67.0038,66.8046,66.8227,177275.0
2022-06-15 14:55:00,73.78,73.82,73.75,73.81,180941.0,66.8317,66.868,66.8046,66.8589,180941.0
2022-06-15 15:00:00,73.81,73.89,73.75,73.87,196416.0,66.8589,66.9314,66.8046,66.9133,196416.0
2022-06-15 15:05:00,73.87,73.91,73.84,73.89,63357.0,66.9133,66.9495,66.8861,66.9314,63357.0
2022-06-15 15:10:00,73.89,73.94,73.88,73.92,124189.0,66.9314,66.9767,66.9223,66.9586,124189.0
2022-06-15 15:15:00,73.91,73.99,73.91,73.96,115292.0,66.9495,67.022,66.9495,66.9948,115292.0
2022-06-15 15:20:00,73.96,74.08,73.96,74.07,214575.0,66.9948,67.1035,66.9948,67.0944,214575.0
2022-06-15 15:25:00,74.06,74.19,74.06,74.15,236840.0,67.0854,67.2031,67.0854,67.1669,236840.0
2022-06-15 15:30:00,74.15,74.16,74.06,74.08,70663.0,67.1669,67.176,67.0854,67.1035,70663.0
2022-06-15 15:35:00,74.07,74.1,74.04,74.05,47510.0,67.0944,67.1216,67.0673,67.0763,47510.0
2022-06-15 15:40:00,74.04,74.07,74.03,74.06,44867.0,67.0673,67.0944,67.0582,67.0854,44867.0
2022-06-15 15:45:00,74.06,74.08,74.04,74.07,64150.0,67.0854,67.1035,67.0673,67.0944,64150.0
2022-06-15 15:50:00,74.07,74.11,74.04,74.09,131630.0,67.0944,67.1307,67.0673,67.1125,131630.0
2022-06-15 15:55:00,74.09,74.16,74.08,74.15,81084.0,67.1125,67.176,67.1035,67.1669,81084.0
2022-06-16 09:30:00,73.49,73.51,73.42,73.46,245169.0,66.5691,66.5872,66.5056,66.5419,245169.0
2022-06-16 09:35:00,73.46,73.53,73.46,73.47,101917.0,66.5419,66.6053,66.5419,66.5509,101917.0
2022-06-16 09:40:00,73.47,73.54,73.47,73.52,51264.0,66.5509,66.6143,66.5509,66.5962,51264.0
2022-06-16 09:45:00,73.52,73.53,73.48,73.5,62491.0,66.5962,66.6053,66.56,66.5781,62491.0
2022-06-16 09:50:00,73.5,73.5,73.44,73.48,145536.0,66.5781,66.5781,66.5238,66.56,145536.0
2022-06-16 09:55:00,73.49,73.49,73.4,73.43,45114.0,66.5691,66.5691,66.4875,66.5147,45114.0
2022-06-16 10:00:00,73.43,73.52,73.43,73.51,47457.0,66.5147,66.5962,66.5147,66.5872,47457.0
2022-06-16 10:05:00,73.51,73.52,73.47,73.51,138336.0,66.5872,66.5962,66.5509,66.5872,138336.0
2022-06-16 10:10:00,73.51,73.56,73.5,73.56,114195.0,66.5872,66.6325,66.5781,66.6325,114195.0
2022-06-16 10:15:00,73.54,73.59,73.54,73.57,96375.0,66.6143,66.6596,66.6143,66.6415,96375.0
2022-06-16 10:20:00,73.57,73.59,73.53,73.58,37983.0,66.6415,66.6596,66.6053,66.6506,37983.0
2022-06-16 10:25:00,73.58,73.66,73.57,73.65,96649.0,66.6506,66.723,66.6415,66.714,96649.0
2022-06-16 10:30:00,73.65,73.71,73.63,73.7,47445.0,66.714,66.7683,66.6959,66.7593,47445.0
2022-06-16 10:35:00,73.71,73.74,73.67,73.72,148909.0,66.7683,66.7955,66.7321,66.7774,148909.0
2022-06-16 10:40:00,73.7,73.72,73.66,73.7,71549.0,66.7593,66.7774,66.723,66.7593,71549.0
2022-06-16 10:45:00,73.69,73.7,73.65,73.67,69893.0,66.7502,66.7593,66.714,66.7321,69893.0
2022-06-16 10:50:00,73.68,73.72,73.68,73.71,68166.0,66.7412,66.7774,66.7412,66.7683,68166.0
2022-06-16 10:55:00,73.7,73.77,73.7,73.75,51980.0,66.7593,66.8227,66.7593,66.8046,51980.0
2022-06-16 11:00:00,73.75,73.78,73.72,73.76,104814.0,66.8046,66.8317,66.7774,66.8136,104814.0
2022-06-16 11:05:00,73.77,73.85,73.75,73.83,103545.0,66.8227,66.8952,66.8046,66.877,103545.0
2022-06-16 11:10:00,73.83,73.95,73.83,73.91,183516.0,66.877,66.9857,66.877,66.9495,183516.0
2022-06-16 11:15:00,73.91,73.96,73.89,73.95,99351.0,66.9495,66.9948,66.9314,66.9857,99351.0
2022-06-16 11:20:00,73.94,73.96,73.92,73.94,72772.0,66.9767,66.9948,66.9586,66.9767,72772.0
2022-06-16 11:25:00,73.95,73.98,73.93,73.95,38274.0,66.9857,67.0129,66.9676,66.9857,38274.0
2022-06-16 11:30:00,73.95,73.96,73.9,73.91,77022.0,66.9857,66.9948,66.9404,66.9495,77022.0
2022-06-16 11:35:00,73.91,73.92,73.87,73.88,66098.0,66.9495,66.9586,66.9133,66.9223,66098.0
2022-06-16 11:40:00,73.88,73.94,73.88,73.93,53562.0,66.9223,66.9767,66.9223,66.9676,53562.0
2022-06-16 11:45:00,73.92,73.94,73.9,73.93,73478.0,66.9586,66.9767,66.9404,66.9676,73478.0
2022-06-16 11:50:00,73.93,73.94,73.88,73.89,109903.0,66.9676,66.9767,66.9223,66.9314,109903.0
2022-06-16 11:55:00,73.89,73.89,73.84,73.87,154502.0,66.9314,66.9314,66.8861,66.9133,154502.0
2022-06-16 12:00:00,73.87,73.87,73.83,73.84,129736.0,66.9133,66.9133,66.877,66.8861,129736.0
2022-06-16 12:05:00,73.83,73.84,73.8,73.81,96282.0,66.877,66.8861,66.8499,66.8589,96282.0
2022-06-16 12:10:00,73.81,73.86,73.81,73.83,48266.0,66.8589,66.9042,66.8589,66.877,48266.0
2022-06-16 12:15:00,73.83,73.86,73.82,73.84,53863.0,66.877,66.9042,66.868,66.8861,53863.0
2022-06-16 12:20:00,73.84,73.89,73.83,73.87,90957.0,66.8861,66.9314,66.877,66.9133,90957.0
2022-06-16 12:25:00,73.88,73.88,73.83,73.88,103131.0,66.9223,66.9223,66.877,66.9223,103131.0
2022-06-16 12:30:00,73.89,73.89,73.84,73.86,89651.0,66.9314,66.9314,66.8861,66.9042,89651.0
2022-06-16 12:35:00,73.86,73.91,73.85,73.9,167567.0,66.9042,66.9495,66.8952,66.9404,167567.0
2022-06-16 12:40:00,73.9,73.96,73.89,73.95,36831.0,66.9404,66.9948,66.9314,66.9857,36831.0
2022-06-16 12:45:00,73.95,73.96,73.93,73.95,75385.0,66.9857,66.9948,66.9676,66.9857,75385.0
2022-06-16 12:50:00,73.96,73.99,73.95,73.98,69336.0,66.9948,67.022,66.9857,67.0129,69336.0
2022-06-16 12:55:00,73.98,73.99,73.94,73.94,66691.0,67.0129,67.022,66.9767,66.9767,66691.0
2022-06-16 13:00:00,73.94,73.95,73.91,73.93,72900.0,66.9767,66.9857,66.9495,66.9676,72900.0
2022-06-16 13:05:00,73.93,73.93,73.91,73.92,117910.0,66.9676,66.9676,66.9495,66.9586,117910.0
2022-06-16 13:10:00,73.92,73.93,73.9,73.91,39917.0,66.9586,66.9676,66.9404,66.9495,39917.0
2022-06-16 13:15:00,73.9,73.91,73.89,73.9,56964.0,66.9404,66.9495,66.9314,66.9404,56964.0
2022-06-16 13:20:00,73.89,73.91,73.86,73.9,82647.0,66.9314,66.9495,66.9042,66.9404,82647.0
2022-06-16 13:25:00,73.9,73.91,73.87,73.9,125946.0,66.9404,66.9495,66.9133,66.9404,125946.0
2022-06-16 13:30:00,73.9,73.91,73.82,73.83,121001.0,66.9404,66.9495,66.868,66.877,121001.0
2022-06-16 13:35:00,73.83,73.85,73.81,73.84,63935.0,66.877,66.8952,66.8589,66.8861,63935.0
2022-06-16 13:40:00,73.84,73.87,73.84,73.87,52885.0,66.8861,66.9133,66.8861,66.9133,52885.0
2022-06-16 13:45:00,73.87,73.9,73.86,73.89,31189.0,66.9133,66.9404,66.9042,66.9314,31189.0
2022-06-16 13:50:00,73.89,73.89,73.85,73.88,81630.0,66.9314,66.9314,66.8952,66.9223,81630.0
2022-06-16 13:55:00,73.87,73.92,73.85,73.92,126099.0,66.9133,66.9586,66.8952,66.9586,126099.0
2022-06-16 14:00:00,73.9,73.9,73.86,73.86,134901.0,66.9404,66.9404,66.9042,66.9042,134901.0
2022-06-16 14:05:00,73.87,73.89,73.85,73.87,70903.0,66.9133,66.9314,66.8952,66.9133,70903.0
2022-06-16 14:10:00,73.87,73.9,73.85,73.89,133631.0,66.9133,66.9404,66.8952,66.9314,133631.0
2022-06-16 14:15:00,73.89,73.92,73.89,73.91,85844.0,66.9314,66.9586,66.9314,66.9495,85844.0
2022-06-16 14:20:00,73.91,73.91,73.89,73.9,101230.0,66.9495,66.9495,66.9314,66.9404,101230.0
2022-06-16 14:25:00,73.9,73.92,73.89,73.92,78515.0,66.9404,66.9586,66.9314,66.9586,78515.0
2022-06-16 14:30:00,73.91,73.96,73.91,73.95,152348.0,66.9495,66.9948,66.9495,66.9857,152348.0
2022-06-16 14:35:00,73.95,73.97,73.91,73.95,150014.0,66.9857,67.0038,66.9495,66.9857,150014.0
2022-06-16 14:40:00,73.95,73.95,73.91,73.92,17664.0,66.9857,66.9857,66.9495,66.9586,17664.0
2022-06-16 14:45:00,73.92,73.93,73.9,73.92,23584.0,66.9586,66.9676,66.9404,66.9586,23584.0
2022-06-16 14:50:00,73.92,73.94,73.91,73.93,75291.0,66.9586,66.9767,66.9495,66.9676,75291.0
2022-06-16 14:55:00,73.92,73.97,73.91,73.97,144629.0,66.9586,67.0038,66.9495,67.0038,144629.0
2022-06-16 15:00:00,73.97,74.01,73.96,74.01,92379.0,67.0038,67.0401,66.9948,67.0401,92379.0
2022-06-16 15:05:00,74.01,74.02,73.98,74.01,97845.0,67.0401,67.0491,67.0129,67.0401,97845.0
2022-06-16 15:10:00,74.02,74.03,73.99,74.0,99108.0,67.0491,67.0582,67.022,67.031,99108.0
2022-06-16 15:15:00,74.01,74.04,74.0,74.02,198476.0,67.0401,67.0673,67.031,67.0491,198476.0
2022-06-16 15:20:00,74.02,74.06,74.02,74.06,127322.0,67.0491,67.0854,67.0491,67.0854,127322.0
2022-06-16 15:25:00,74.06,74.1,74.05,74.1,131696.0,67.0854,67.1216,67.0763,67.1216,131696.0
2022-06-16 15:30:00,74.09,74.24,74.09,74.22,113259.0,67.1125,67.2484,67.1125,67.2303,113259.0
2022-06-16 15:35:00,74.21,74.28,74.19,74.23,212129.0,67.2212,67.2847,67.2031,67.2394,212129.0
2022-06-16 15:40:00,74.23,74.25,74.2,74.23,284299.0,67.2394,67.2575,67.2122,67.2394,284299.0
2022-06-16 15:45:00,74.23,74.27,74.22,74.25,211826.0,67.2394,67.2756,67.2303,67.2575,211826.0
2022-06-16 15:50:00,74.25,74.28,74.24,74.26,326542.0,67.2575,67.2847,67.2484,67.2665,326542.0
2022-06-16 15:55:00,74.26,74.32,74.25,74.31,215208.0,67.2665,67.3209,67.2575,67.3118,215208.0
2022-06-17 09:30:00,74.39,74.44,74.38,74.41,164799.0,67.3843,67.4296,67.3752,67.4024,164799.0
2022-06-17 09:35:00,74.41,74.43,74.37,74.4,54301.0,67.4024,67.4205,67.3662,67.3934,54301.0
2022-06-17 09:40:00,74.4,74.43,74.36,74.41,20424.0,67.3934,67.4205,67.3571,67.4024,20424.0
2022-06-17 09:45:00,74.41,74.41,74.3,74.32,89910.0,67.4024,67.4024,67.3028,67.3209,89910.0
2022-06-17 09:50:00,74.32,74.33,74.28,74.3,50958.0,67.3209,67.3299,67.2847,67.3028,50958.0
2022-06-17 09:55:00,74.3,74.33,74.28,74.31,38571.0,67.3028,67.3299,67.2847,67.3118,38571.0
2022-06-17 10:00:00,74.31,74.31,74.27,74.27,40379.0,67.3118,67.3118,67.2756,67.2756,40379.0
2022-06-17 10:05:00,74.28,74.29,74.23,74.27,86486.0,67.2847,67.2937,67.2394,67.2756,86486.0
2022-06-17 10:10:00,74.28,74.28,74.2,74.21,59145.0,67.2847,67.2847,67.2122,67.2212,59145.0
2022-06-17 10:15:00,74.2,74.22,74.08,74.09,101751.0,67.2122,67.2303,67.1035,67.1125,101751.0
2022-06-17 10:20:00,74.09,74.14,74.03,74.14,78102.0,67.1125,67.1578,67.0582,67.1578,78102.0
2022-06-17 10:25:00,74.14,74.18,74.13,74.14,138273.0,67.1578,67.1941,67.1488,67.1578,138273.0
2022-06-17 10:30:00,74.14,74.18,74.12,74.17,114522.0,67.1578,67.1941,67.1397,67.185,114522.0
2022-06-17 10:35:00,74.16,74.19,74.13,74.18,96124.0,67.176,67.2031,67.1488,67.1941,96124.0
2022-06-17 10:40:00,74.19,74.24,74.18,74.22,100292.0,67.2031,67.2484,67.1941,67.2303,100292.0
2022-06-17 10:45:00,74.22,74.24,74.19,74.22,56604.0,67.2303,67.2484,67.2031,67.2303,56604.0
2022-06-17 10:50:00,74.21,74.27,74.2,74.22,86152.0,67.2212,67.2756,67.2122,67.2303,86152.0
2022-06-17 10:55:00,74.23,74.29,74.23,74.26,51335.0,67.2394,67.2937,67.2394,67.2665,51335.0
2022-06-17 11:00:00,74.26,74.28,74.23,74.26,29002.0,67.2665,67.2847,67.2394,67.2665,29002.0
2022-06-17 11:05:00,74.25,74.31,74.23,74.28,51574.0,67.2575,67.3118,67.2394,67.2847,51574.0
2022-06-17 11:10:00,74.28,74.33,74.27,74.32,70944.0,67.2847,67.3299,67.2756,67.3209,70944.0
2022-06-17 11:15:00,74.32,74.37,74.32,74.36,103319.0,67.3209,67.3662,67.3209,67.3571,103319.0
2022-06-17 11:20:00,74.37,74.39,74.35,74.37,60764.0,67.3662,67.3843,67.3481,67.3662,60764.0
2022-06-17 11:25:00,74.38,74.41,74.36,74.38,59513.0,67.3752,67.4024,67.3571,67.3752,59513.0
2022-06-17 11:30:00,74.38,74.4,74.36,74.4,30811.0,67.3752,67.3934,67.3571,67.3934,30811.0
2022-06-17 11:35:00,74.4,74.42,74.4,74.41,27095.0,67.3934,67.4115,67.3934,67.4024,27095.0
2022-06-17 11:40:00,74.41,74.44,74.4,74.4,86080.0,67.4024,67.4296,67.3934,67.3934,86080.0
2022-06-17 11:45:00,74.39,74.41,74.38,74.4,42835.0,67.3843,67.4024,67.3752,67.3934,42835.0
2022-06-17 11:50:00,74.4,74.4,74.37,74.38,45869.0,67.3934,67.3934,67.3662,67.3752,45869.0
2022-06-17 11:55:00,74.37,74.39,74.35,74.38,62229.0,67.3662,67.3843,67.3481,67.3752,62229.0
2022-06-17 12:00:00,74.38,74.42,74.37,74.41,41421.0,67.3752,67.4115,67.3662,67.4024,41421.0
2022-06-17 12:05:00,74.42,74.44,74.41,74.42,29030.0,67.4115,67.4296,67.4024,67.4115,29030.0
2022-06-17 12:10:00,74.42,74.46,74.41,74.45,58399.0,67.4115,67.4477,67.4024,67.4386,58399.0
2022-06-17 12:15:00,74.45,74.49,74.45,74.47,18961.0,67.4386,67.4749,67.4386,67.4568,18961.0
2022-06-17 12:20:00,74.48,74.48,74.45,74.47,78690.0,67.4658,67.4658,67.4386,67.4568,78690.0
2022-06-17 12:25:00,74.46,74.49,74.46,74.48,33958.0,67.4477,67.4749,67.4477,67.4658,33958.0
2022-06-17 12:30:00,74.48,74.49,74.44,74.46,27185.0,67.4658,67.4749,67.4296,67.4477,27185.0
2022-06-17 12:35:00,74.46,74.48,74.44,74.45,149047.0,67.4477,67.4658,67.4296,67.4386,149047.0
2022-06-17 12:40:00,74.45,74.47,74.44,74.45,33452.0,67.4386,67.4568,67.4296,67.4386,33452.0
2022-06-17 12:45:00,74.46,74.46,74.43,74.45,34423.0,67.4477,67.4477,67.4205,67.4386,34423.0
2022-06-17 12:50:00,74.44,74.45,74.42,74.43,48014.0,67.4296,67.4386,67.4115,67.4205,48014.0
2022-06-17 12:55:00,74.44,74.45,74.42,74.43,21845.0,67.4296,67.4386,67.4115,67.4205,21845.0
2022-06-17 13:00:00,74.42,74.45,74.42,74.44,21495.0,67.4115,67.4386,67.4115,67.4296,21495.0
2022-06-17 13:05:00,74.44,74.49,74.43,74.48,65609.0,67.4296,67.4749,67.4205,67.4658,65609.0
2022-06-17 13:10:00,74.48,74.49,74.45,74.46,28060.0,67.4658,67.4749,67.4386,67.4477,28060.0
2022-06-17 13:15:00,74.45,74.46,74.44,74.45,34290.0,67.4386,67.4477,67.4296,67.4386,34290.0
2022-06-17 13:20:00,74.45,74.46,74.43,74.45,22067.0,67.4386,67.4477,67.4205,67.4386,22067.0
2022-06-17 13:25:00,74.45,74.47,74.44,74.46,34119.0,67.4386,67.4568,67.4296,67.4477,34119.0
2022-06-17 13:30:00,74.47,74.47,74.43,74.45,60153.0,67.4568,67.4568,67.4205,67.4386,60153.0
2022-06-17 13:35:00,74.45,74.45,74.43,74.44,14133.0,67.4386,67.4386,67.4205,67.4296,14133.0
2022-06-17 13:40:00,74.43,74.45,74.43,74.44,19118.0,67.4205,67.4386,67.4205,67.4296,19118.0
2022-06-17 13:45:00,74.44,74.44,74.39,74.41,54333.0,67.4296,67.4296,67.3843,67.4024,54333.0
2022-06-17 13:50:00,74.41,74.42,74.4,74.41,97408.0,67.4024,67.4115,67.3934,67.4024,97408.0
2022-06-17 13:55:00,74.41,74.41,74.39,74.4,53994.0,67.4024,67.4024,67.3843,67.3934,53994.0
2022-06-17 14:00:00,74.4,74.42,74.39,74.41,37551.0,67.3934,67.4115,67.3843,67.4024,37551.0
2022-06-17 14:05:00,74.41,74.43,74.4,74.42,36528.0,67.4024,67.4205,67.3934,67.4115,36528.0
2022-06-17 14:10:00,74.42,74.43,74.4,74.43,46606.0,67.4115,67.4205,67.3934,67.4205,46606.0
2022-06-17 14:15:00,74.42,74.43,74.39,74.39,22176.0,67.4115,67.4205,67.3843,67.3843,22176.0
2022-06-17 14:20:00,74.39,74.4,74.38,74.38,12617.0,67.3843,67.3934,67.3752,67.3752,12617.0
2022-06-17 14:25:00,74.39,74.39,74.36,74.37,74105.0,67.3843,67.3843,67.3571,67.3662,74105.0
2022-06-17 14:30:00,74.37,74.38,74.35,74.36,190819.0,67.3662,67.3752,67.3481,67.3571,190819.0
2022-06-17 14:35:00,74.36,74.38,74.35,74.37,26560.0,67.3571,67.3752,67.3481,67.3662,26560.0
2022-06-17 14:40:00,74.38,74.4,74.37,74.39,136844.0,67.3752,67.3934,67.3662,67.3843,136844.0
2022-06-17 14:45:00,74.38,74.39,74.35,74.35,60279.0,67.3752,67.3843,67.3481,67.3481,60279.0
2022-06-17 14:50:00,74.36,74.36,74.33,74.34,47326.0,67.3571,67.3571,67.3299,67.339,47326.0
2022-06-17 14:55:00,74.34,74.35,74.31,74.33,82415.0,67.339,67.3481,67.3118,67.3299,82415.0
2022-06-17 15:00:00,74.33,74.35,74.32,74.34,71878.0,67.3299,67.3481,67.3209,67.339,71878.0
2022-06-17 15:05:00,74.33,74.34,74.3,74.3,46694.0,67.3299,67.339,67.3028,67.3028,46694.0
2022-06-17 15:10:00,74.29,74.32,74.29,74.3,69432.0,67.2937,67.3209,67.2937,67.3028,69432.0
2022-06-17 15:15:00,74.3,74.31,74.28,74.31,45742.0,67.3028,67.3118,67.2847,67.3118,45742.0
2022-06-17 15:20:00,74.31,74.32,74.29,74.31,44849.0,67.3118,67.3209,67.2937,67.3118,44849.0
2022-06-17 15:25:00,74.31,74.32,74.3,74.31,31282.0,67.3118,67.3209,67.3028,67.3118,31282.0
2022-06-17 15:30:00,74.31,74.32,74.3,74.31,42193.0,67.3118,67.3209,67.3028,67.3118,42193.0
2022-06-17 15:35:00,74.31,74.34,74.31,74.33,51106.0,67.3118,67.339,67.3118,67.3299,51106.0
2022-06-17 15:40:00,74.33,74.35,74.32,74.34,97580.0,67.3299,67.3481,67.3209,67.339,97580.0
2022-06-17 15:45:00,74.35,74.36,74.34,74.36,44924.0,67.3481,67.3571,67.339,67.3571,44924.0
2022-06-17 15:50:00,74.36,74.36,74.34,74.35,52688.0,67.3571,67.3571,67.339,67.3481,52688.0
2022-06-17 15:55:00,74.35,74.35,74.32,74.32,89219.0,67.3481,67.3481,67.3209,67.3209,89219.0
2022-06-21 09:30:00,74.12,74.14,74.03,74.1,336733.0,67.1397,67.1578,67.0582,67.1216,336733.0
2022-06-21 09:35:00,74.1,74.13,74.07,74.12,80415.0,67.1216,67.1488,67.0944,67.1397,80415.0
2022-06-21 09:40:00,74.12,74.17,74.11,74.17,50325.0,67.1397,67.185,67.1307,67.185,50325.0
2022-06-21 09:45:00,74.17,74.23,74.16,74.21,87882.0,67.185,67.2394,67.176,67.2212,87882.0
2022-06-21 09:50:00,74.21,74.27,74.2,74.25,107294.0,67.2212,67.2756,67.2122,67.2575,107294.0
2022-06-21 09:55:00,74.25,74.26,74.2,74.23,60416.0,67.2575,67.2665,67.2122,67.2394,60416.0
2022-06-21 10:00:00,74.23,74.26,74.18,74.25,77604.0,67.2394,67.2665,67.1941,67.2575,77604.0
2022-06-21 10:05:00,74.25,74.26,74.17,74.17,128984.0,67.2575,67.2665,67.185,67.185,128984.0
2022-06-21 10:10:00,74.17,74.18,74.13,74.15,133153.0,67.185,67.1941,67.1488,67.1669,133153.0
2022-06-21 10:15:00,74.15,74.18,74.12,74.17,96877.0,67.1669,67.1941,67.1397,67.185,96877.0
2022-06-21 10:20:00,74.17,74.22,74.17,74.21,65053.0,67.185,67.2303,67.185,67.2212,65053.0
2022-06-21 10:25:00,74.21,74.22,74.19,74.2,36392.0,67.2212,67.2303,67.2031,67.2122,36392.0
2022-06-21 10:30:00,74.2,74.25,74.17,74.23,101583.0,67.2122,67.2575,67.185,67.2394,101583.0
2022-06-21 10:35:00,74.24,74.25,74.21,74.23,18437.0,67.2484,67.2575,67.2212,67.2394,18437.0
2022-06-21 10:40:00,74.23,74.23,74.18,74.19,32851.0,67.2394,67.2394,67.1941,67.2031,32851.0
2022-06-21 10:45:00,74.2,74.23,74.19,74.23,59633.0,67.2122,67.2394,67.2031,67.2394,59633.0
2022-06-21 10:50:00,74.22,74.23,74.18,74.19,34419.0,67.2303,67.2394,67.1941,67.2031,34419.0
2022-06-21 10:55:00,74.2,74.22,74.19,74.21,190505.0,67.2122,67.2303,67.2031,67.2212,190505.0
2022-06-21 11:00:00,74.2,74.21,74.18,74.2,52932.0,67.2122,67.2212,67.1941,67.2122,52932.0
2022-06-21 11:05:00,74.2,74.2,74.16,74.17,27085.0,67.2122,67.2122,67.176,67.185,27085.0
2022-06-21 11:10:00,74.17,74.19,74.17,74.19,23788.0,67.185,67.2031,67.185,67.2031,23788.0
2022-06-21 11:15:00,74.18,74.21,74.17,74.2,47892.0,67.1941,67.2212,67.185,67.2122,47892.0
2022-06-21 11:20:00,74.2,74.22,74.19,74.2,81986.0,67.2122,67.2303,67.2031,67.2122,81986.0
2022-06-21 11:25:00,74.2,74.26,74.2,74.26,37473.0,67.2122,67.2665,67.2122,67.2665,37473.0
2022-06-21 11:30:00,74.25,74.27,74.24,74.26,65874.0,67.2575,67.2756,67.2484,67.2665,65874.0
2022-06-21 11:35:00,74.27,74.28,74.2,74.21,89871.0,67.2756,67.2847,67.2122,67.2212,89871.0
2022-06-21 11:40:00,74.22,74.22,74.16,74.17,42363.0,67.2303,67.2303,67.176,67.185,42363.0
2022-06-21 11:45:00,74.16,74.17,74.15,74.16,60763.0,67.176,67.185,67.1669,67.176,60763.0
2022-06-21 11:50:00,74.17,74.17,74.13,74.15,41189.0,67.185,67.185,67.1488,67.1669,41189.0
2022-06-21 11:55:00,74.14,74.15,74.11,74.11,385745.0,67.1578,67.1669,67.1307,67.1307,385745.0
2022-06-21 12:00:00,74.1,74.12,74.09,74.09,26993.0,67.1216,67.1397,67.1125,67.1125,26993.0
2022-06-21 12:05:00,74.09,74.11,74.09,74.11,26796.0,67.1125,67.1307,67.1125,67.1307,26796.0
2022-06-21 12:10:00,74.11,74.11,74.08,74.09,43284.0,67.1307,67.1307,67.1035,67.1125,43284.0
2022-06-21 12:15:00,74.09,74.12,74.09,74.12,34321.0,67.1125,67.1397,67.1125,67.1397,34321.0
2022-06-21 12:20:00,74.11,74.13,74.11,74.12,32217.0,67.1307,67.1488,67.1307,67.1397,32217.0
2022-06-21 12:25:00,74.12,74.13,74.11,74.11,27252.0,67.1397,67.1488,67.1307,67.1307,27252.0
2022-06-21 12:30:00,74.12,74.13,74.11,74.11,27664.0,67.1397,67.1488,67.1307,67.1307,27664.0
2022-06-21 12:35:00,74.11,74.13,74.11,74.13,16206.0,67.1307,67.1488,67.1307,67.1488,16206.0
2022-06-21 12:40:00,74.12,74.13,74.09,74.1,61139.0,67.1397,67.1488,67.1125,67.1216,61139.0
2022-06-21 12:45:00,74.1,74.11,74.08,74.09,38481.0,67.1216,67.1307,67.1035,67.1125,38481.0
2022-06-21 12:50:00,74.09,74.12,74.09,74.12,31437.0,67.1125,67.1397,67.1125,67.1397,31437.0
2022-06-21 12:55:00,74.12,74.12,74.09,74.1,25460.0,67.1397,67.1397,67.1125,67.1216,25460.0
2022-06-21 13:00:00,74.1,74.13,74.1,74.12,18526.0,67.1216,67.1488,67.1216,67.1397,18526.0
2022-06-21 13:05:00,74.13,74.13,74.11,74.12,29784.0,67.1488,67.1488,67.1307,67.1397,29784.0
2022-06-21 13:10:00,74.12,74.12,74.1,74.1,32197.0,67.1397,67.1397,67.1216,67.1216,32197.0
2022-06-21 13:15:00,74.11,74.12,74.09,74.09,63618.0,67.1307,67.1397,67.1125,67.1125,63618.0
2022-06-21 13:20:00,74.1,74.12,74.1,74.11,15531.0,67.1216,67.1397,67.1216,67.1307,15531.0
2022-06-21 13:25:00,74.11,74.11,74.09,74.09,85104.0,67.1307,67.1307,67.1125,67.1125,85104.0
2022-06-21 13:30:00,74.09,74.1,74.07,74.09,66279.0,67.1125,67.1216,67.0944,67.1125,66279.0
2022-06-21 13:35:00,74.09,74.11,74.08,74.1,41724.0,67.1125,67.1307,67.1035,67.1216,41724.0
2022-06-21 13:40:00,74.09,74.1,74.08,74.09,29097.0,67.1125,67.1216,67.1035,67.1125,29097.0
2022-06-21 13:45:00,74.09,74.1,74.07,74.09,64463.0,67.1125,67.1216,67.0944,67.1125,64463.0
2022-06-21 13:50:00,74.1,74.11,74.09,74.11,25259.0,67.1216,67.1307,67.1125,67.1307,25259.0
2022-06-21 13:55:00,74.11,74.11,74.09,74.09,39406.0,67.1307,67.1307,67.1125,67.1125,39406.0
2022-06-21 14:00:00,74.09,74.11,74.08,74.1,54556.0,67.1125,67.1307,67.1035,67.1216,54556.0
2022-06-21 14:05:00,74.1,74.1,74.07,74.07,46792.0,67.1216,67.1216,67.0944,67.0944,46792.0
2022-06-21 14:10:00,74.07,74.09,74.07,74.07,45054.0,67.0944,67.1125,67.0944,67.0944,45054.0
2022-06-21 14:15:00,74.07,74.08,74.06,74.07,125256.0,67.0944,67.1035,67.0854,67.0944,125256.0
2022-06-21 14:20:00,74.07,74.08,74.06,74.06,63421.0,67.0944,67.1035,67.0854,67.0854,63421.0
2022-06-21 14:25:00,74.06,74.07,74.04,74.05,79324.0,67.0854,67.0944,67.0673,67.0763,79324.0
2022-06-21 14:30:00,74.04,74.05,74.02,74.04,209020.0,67.0673,67.0763,67.0491,67.0673,209020.0
2022-06-21 14:35:00,74.03,74.04,74.02,74.02,42872.0,67.0582,67.0673,67.0491,67.0491,42872.0
2022-06-21 14:40:00,74.03,74.03,74.01,74.01,145921.0,67.0582,67.0582,67.0401,67.0401,145921.0
2022-06-21 14:45:00,74.01,74.01,73.97,73.99,586896.0,67.0401,67.0401,67.0038,67.022,586896.0
2022-06-21 14:50:00,73.98,74.01,73.98,74.01,82581.0,67.0129,67.0401,67.0129,67.0401,82581.0
2022-06-21 14:55:00,74.01,74.02,73.99,74.0,113677.0,67.0401,67.0491,67.022,67.031,113677.0
2022-06-21 15:00:00,74.01,74.05,74.0,74.05,56736.0,67.0401,67.0763,67.031,67.0763,56736.0
2022-06-21 15:05:00,74.05,74.05,74.04,74.04,78288.0,67.0763,67.0763,67.0673,67.0673,78288.0
2022-06-21 15:10:00,74.04,74.05,74.02,74.03,126679.0,67.0673,67.0763,67.0491,67.0582,126679.0
2022-06-21 15:15:00,74.03,74.04,74.01,74.01,66973.0,67.0582,67.0673,67.0401,67.0401,66973.0
2022-06-21 15:20:00,74.02,74.02,74.01,74.01,108700.0,67.0491,67.0491,67.0401,67.0401,108700.0
2022-06-21 15:25:00,74.01,74.02,74.0,74.01,62727.0,67.0401,67.0491,67.031,67.0401,62727.0
2022-06-21 15:30:00,74.01,74.01,73.98,73.98,429845.0,67.0401,67.0401,67.0129,67.0129,429845.0
2022-06-21 15:35:00,73.98,73.99,73.98,73.98,109883.0,67.0129,67.022,67.0129,67.0129,109883.0
2022-06-21 15:40:00,73.98,73.99,73.94,73.98,178109.0,67.0129,67.022,66.9767,67.0129,178109.0
2022-06-21 15:45:00,73.98,74.01,73.96,74.01,53342.0,67.0129,67.0401,66.9948,67.0401,53342.0
2022-06-21 15:50:00,74.01,74.04,74.0,74.03,144636.0,67.0401,67.0673,67.031,67.0582,144636.0
2022-06-21 15:55:00,74.04,74.06,74.02,74.02,155935.0,67.0673,67.0854,67.0491,67.0491,155935.0
2022-06-22 09:30:00,74.64,74.67,74.54,74.58,206524.0,67.6108,67.6379,67.5202,67.5564,206524.0
2022-06-22 09:35:00,74.59,74.64,74.57,74.63,93446.0,67.5655,67.6108,67.5473,67.6017,93446.0
2022-06-22 09:40:00,74.63,74.73,74.63,74.67,154243.0,67.6017,67.6923,67.6017,67.6379,154243.0
2022-06-22 09:45:00,74.67,74.67,74.62,74.66,74021.0,67.6379,67.6379,67.5926,67.6289,74021.0
2022-06-22 09:50:00,74.65,74.69,74.64,74.65,73533.0,67.6198,67.656,67.6108,67.6198,73533.0
2022-06-22 09:55:00,74.65,74.66,74.61,74.65,142049.0,67.6198,67.6289,67.5836,67.6198,142049.0
2022-06-22 10:00:00,74.67,74.75,74.66,74.73,128320.0,67.6379,67.7104,67.6289,67.6923,128320.0
2022-06-22 10:05:00,74.74,74.75,74.69,74.72,125939.0,67.7013,67.7104,67.656,67.6832,125939.0
2022-06-22 10:10:00,74.72,74.72,74.66,74.66,132578.0,67.6832,67.6832,67.6289,67.6289,132578.0
2022-06-22 10:15:00,74.66,74.69,74.62,74.63,38353.0,67.6289,67.656,67.5926,67.6017,38353.0
2022-06-22 10:20:00,74.63,74.66,74.61,74.64,61511.0,67.6017,67.6289,67.5836,67.6108,61511.0
2022-06-22 10:25:00,74.65,74.67,74.63,74.65,73784.0,67.6198,67.6379,67.6017,67.6198,73784.0
2022-06-22 10:30:00,74.65,74.68,74.65,74.68,162566.0,67.6198,67.647,67.6198,67.647,162566.0
2022-06-22 10:35:00,74.67,74.67,74.63,74.64,29098.0,67.6379,67.6379,67.6017,67.6108,29098.0
2022-06-22 10:40:00,74.65,74.7,74.65,74.69,32912.0,67.6198,67.6651,67.6198,67.656,32912.0
2022-06-22 10:45:00,74.7,74.71,74.66,74.67,127713.0,67.6651,67.6742,67.6289,67.6379,127713.0
2022-06-22 10:50:00,74.67,74.71,74.66,74.69,35803.0,67.6379,67.6742,67.6289,67.656,35803.0
2022-06-22 10:55:00,74.7,74.72,74.69,74.7,45057.0,67.6651,67.6832,67.656,67.6651,45057.0
2022-06-22 11:00:00,74.69,74.71,74.67,74.67,64080.0,67.656,67.6742,67.6379,67.6379,64080.0
2022-06-22 11:05:00,74.67,74.74,74.67,74.73,46878.0,67.6379,67.7013,67.6379,67.6923,46878.0
2022-06-22 11:10:00,74.72,74.73,74.7,74.7,100654.0,67.6832,67.6923,67.6651,67.6651,100654.0
2022-06-22 11:15:00,74.7,74.71,74.68,74.71,45524.0,67.6651,67.6742,67.647,67.6742,45524.0
2022-06-22 11:20:00,74.7,74.72,74.65,74.65,99582.0,67.6651,67.6832,67.6198,67.6198,99582.0
2022-06-22 11:25:00,74.66,74.68,74.64,74.67,50004.0,67.6289,67.647,67.6108,67.6379,50004.0
2022-06-22 11:30:00,74.67,74.69,74.65,74.65,47254.0,67.6379,67.656,67.6198,67.6198,47254.0
2022-06-22 11:35:00,74.65,74.67,74.64,74.66,42854.0,67.6198,67.6379,67.6108,67.6289,42854.0
2022-06-22 11:40:00,74.66,74.68,74.64,74.66,97116.0,67.6289,67.647,67.6108,67.6289,97116.0
2022-06-22 11:45:00,74.65,74.67,74.62,74.63,75729.0,67.6198,67.6379,67.5926,67.6017,75729.0
2022-06-22 11:50:00,74.62,74.64,74.6,74.61,176915.0,67.5926,67.6108,67.5745,67.5836,176915.0
2022-06-22 11:55:00,74.62,74.62,74.58,74.59,112515.0,67.5926,67.5926,67.5564,67.5655,112515.0
2022-06-22 12:00:00,74.6,74.63,74.58,74.62,86147.0,67.5745,67.6017,67.5564,67.5926,86147.0
2022-06-22 12:05:00,74.62,74.63,74.6,74.6,130643.0,67.5926,67.6017,67.5745,67.5745,130643.0
2022-06-22 12:10:00,74.6,74.63,74.59,74.61,127494.0,67.5745,67.6017,67.5655,67.5836,127494.0
2022-06-22 12:15:00,74.6,74.63,74.59,74.62,88462.0,67.5745,67.6017,67.5655,67.5926,88462.0
2022-06-22 12:20:00,74.62,74.65,74.62,74.64,178606.0,67.5926,67.6198,67.5926,67.6108,178606.0
2022-06-22 12:25:00,74.64,74.64,74.59,74.61,133091.0,67.6108,67.6108,67.5655,67.5836,133091.0
2022-06-22 12:30:00,74.62,74.65,74.59,74.62,32303.0,67.5926,67.6198,67.5655,67.5926,32303.0
2022-06-22 12:35:00,74.63,74.65,74.62,74.65,42468.0,67.6017,67.6198,67.5926,67.6198,42468.0
2022-06-22 12:40:00,74.64,74.66,74.63,74.66,12764.0,67.6108,67.6289,67.6017,67.6289,12764.0
2022-06-22 12:45:00,74.66,74.68,74.65,74.67,23734.0,67.6289,67.647,67.6198,67.6379,23734.0
2022-06-22 12:50:00,74.66,74.69,74.66,74.68,44066.0,67.6289,67.656,67.6289,67.647,44066.0
2022-06-22 12:55:00,74.69,74.69,74.67,74.69,8402.0,67.656,67.656,67.6379,67.656,8402.0
2022-06-22 13:00:00,74.69,74.72,74.67,74.68,112892.0,67.656,67.6832,67.6379,67.647,112892.0
2022-06-22 13:05:00,74.69,74.7,74.66,74.67,34710.0,67.656,67.6651,67.6289,67.6379,34710.0
2022-06-22 13:10:00,74.67,74.69,74.66,74.67,39507.0,67.6379,67.656,67.6289,67.6379,39507.0
2022-06-22 13:15:00,74.66,74.7,74.66,74.68,58801.0,67.6289,67.6651,67.6289,67.647,58801.0
2022-06-22 13:20:00,74.69,74.72,74.68,74.72,33701.0,67.656,67.6832,67.647,67.6832,33701.0
2022-06-22 13:25:00,74.72,74.72,74.69,74.7,24273.0,67.6832,67.6832,67.656,67.6651,24273.0
2022-06-22 13:30:00,74.7,74.7,74.68,74.68,49753.0,67.6651,67.6651,67.647,67.647,49753.0
2022-06-22 13:35:00,74.68,74.69,74.67,74.69,86714.0,67.647,67.656,67.6379,67.656,86714.0
2022-06-22 13:40:00,74.69,74.7,74.68,74.69,25420.0,67.656,67.6651,67.647,67.656,25420.0
2022-06-22 13:45:00,74.69,74.71,74.67,74.69,72107.0,67.656,67.6742,67.6379,67.656,72107.0
2022-06-22 13:50:00,74.7,74.71,74.68,74.7,25919.0,67.6651,67.6742,67.647,67.6651,25919.0
2022-06-22 13:55:00,74.69,74.71,74.69,74.71,17734.0,67.656,67.6742,67.656,67.6742,17734.0
2022-06-22 14:00:00,74.71,74.71,74.67,74.67,46994.0,67.6742,67.6742,67.6379,67.6379,46994.0
2022-06-22 14:05:00,74.68,74.7,74.67,74.7,71759.0,67.647,67.6651,67.6379,67.6651,71759.0
2022-06-22 14:10:00,74.7,74.71,74.64,74.66,96837.0,67.6651,67.6742,67.6108,67.6289,96837.0
2022-06-22 14:15:00,74.65,74.66,74.62,74.64,13229.0,67.6198,67.6289,67.5926,67.6108,13229.0
2022-06-22 14:20:00,74.64,74.66,74.63,74.66,19025.0,67.6108,67.6289,67.6017,67.6289,19025.0
2022-06-22 14:25:00,74.66,74.66,74.64,74.66,33023.0,67.6289,67.6289,67.6108,67.6289,33023.0
2022-06-22 14:30:00,74.66,74.67,74.65,74.66,59066.0,67.6289,67.6379,67.6198,67.6289,59066.0
2022-06-22 14:35:00,74.66,74.68,74.65,74.66,28299.0,67.6289,67.647,67.6198,67.6289,28299.0
2022-06-22 14:40:00,74.66,74.66,74.64,74.65,87253.0,67.6289,67.6289,67.6108,67.6198,87253.0
2022-06-22 14:45:00,74.65,74.66,74.6,74.61,48538.0,67.6198,67.6289,67.5745,67.5836,48538.0
2022-06-22 14:50:00,74.62,74.63,74.61,74.62,88100.0,67.5926,67.6017,67.5836,67.5926,88100.0
2022-06-22 14:55:00,74.62,74.64,74.6,74.64,376830.0,67.5926,67.6108,67.5745,67.6108,376830.0
2022-06-22 15:00:00,74.63,74.67,74.63,74.66,153760.0,67.6017,67.6379,67.6017,67.6289,153760.0
2022-06-22 15:05:00,74.66,74.66,74.63,74.66,82251.0,67.6289,67.6289,67.6017,67.6289,82251.0
2022-06-22 15:10:00,74.65,74.67,74.64,74.65,98080.0,67.6198,67.6379,67.6108,67.6198,98080.0
2022-06-22 15:15:00,74.65,74.65,74.63,74.64,232146.0,67.6198,67.6198,67.6017,67.6108,232146.0
2022-06-22 15:20:00,74.64,74.64,74.6,74.61,146799.0,67.6108,67.6108,67.5745,67.5836,146799.0
2022-06-22 15:25:00,74.61,74.61,74.59,74.59,133803.0,67.5836,67.5836,67.5655,67.5655,133803.0
2022-06-22 15:30:00,74.59,74.62,74.58,74.62,377029.0,67.5655,67.5926,67.5564,67.5926,377029.0
2022-06-22 15:35:00,74.61,74.62,74.6,74.62,99935.0,67.5836,67.5926,67.5745,67.5926,99935.0
2022-06-22 15:40:00,74.62,74.63,74.59,74.59,216023.0,67.5926,67.6017,67.5655,67.5655,216023.0
2022-06-22 15:45:00,74.59,74.62,74.59,74.6,974938.0,67.5655,67.5926,67.5655,67.5745,974938.0
2022-06-22 15:50:00,74.61,74.62,74.59,74.62,188964.0,67.5836,67.5926,67.5655,67.5926,188964.0
2022-06-22 15:55:00,74.61,74.63,74.6,74.61,279610.0,67.5836,67.6017,67.5745,67.5836,279610.0
2022-06-23 09:30:00,74.9,74.98,74.88,74.97,163900.0,67.8463,67.9187,67.8281,67.9097,163900.0
2022-06-23 09:35:00,74.98,74.98,74.95,74.96,53131.0,67.9187,67.9187,67.8916,67.9006,53131.0
2022-06-23 09:40:00,74.96,74.96,74.88,74.9,31699.0,67.9006,67.9006,67.8281,67.8463,31699.0
2022-06-23 09:45:00,74.9,75.03,74.9,75.01,161054.0,67.8463,67.964,67.8463,67.9459,161054.0
2022-06-23 09:50:00,75.02,75.14,75.0,75.12,167986.0,67.955,68.0637,67.9368,68.0455,167986.0
2022-06-23 09:55:00,75.14,75.2,75.09,75.18,53110.0,68.0637,68.118,68.0184,68.0999,53110.0
2022-06-23 10:00:00,75.19,75.2,75.14,75.19,197046.0,68.109,68.118,68.0637,68.109,197046.0
2022-06-23 10:05:00,75.19,75.2,75.16,75.17,66147.0,68.109,68.118,68.0818,68.0908,66147.0
2022-06-23 10:10:00,75.17,75.19,75.15,75.17,56302.0,68.0908,68.109,68.0727,68.0908,56302.0
2022-06-23 10:15:00,75.16,75.2,75.16,75.2,56496.0,68.0818,68.118,68.0818,68.118,56496.0
2022-06-23 10:20:00,75.2,75.23,75.19,75.22,44176.0,68.118,68.1452,68.109,68.1361,44176.0
2022-06-23 10:25:00,75.2,75.21,75.18,75.2,31827.0,68.118,68.1271,68.0999,68.118,31827.0
2022-06-23 10:30:00,75.2,75.24,75.16,75.17,67364.0,68.118,68.1542,68.0818,68.0908,67364.0
2022-06-23 10:35:00,75.17,75.22,75.14,75.21,58847.0,68.0908,68.1361,68.0637,68.1271,58847.0
2022-06-23 10:40:00,75.22,75.27,75.2,75.25,44293.0,68.1361,68.1814,68.118,68.1633,44293.0
2022-06-23 10:45:00,75.26,75.27,75.23,75.26,51499.0,68.1724,68.1814,68.1452,68.1724,51499.0
2022-06-23 10:50:00,75.26,75.33,75.25,75.31,30878.0,68.1724,68.2358,68.1633,68.2177,30878.0
2022-06-23 10:55:00,75.32,75.33,75.29,75.32,19441.0,68.2267,68.2358,68.1995,68.2267,19441.0
2022-06-23 11:00:00,75.31,75.31,75.2,75.26,100693.0,68.2177,68.2177,68.118,68.1724,100693.0
2022-06-23 11:05:00,75.25,75.26,75.2,75.26,64073.0,68.1633,68.1724,68.118,68.1724,64073.0
2022-06-23 11:10:00,75.26,75.28,75.22,75.27,70430.0,68.1724,68.1905,68.1361,68.1814,70430.0
2022-06-23 11:15:00,75.27,75.27,75.21,75.22,50396.0,68.1814,68.1814,68.1271,68.1361,50396.0
2022-06-23 11:20:00,75.22,75.22,75.14,75.15,78036.0,68.1361,68.1361,68.0637,68.0727,78036.0
2022-06-23 11:25:00,75.14,75.15,75.07,75.1,110330.0,68.0637,68.0727,68.0003,68.0274,110330.0
2022-06-23 11:30:00,75.1,75.14,75.09,75.1,34899.0,68.0274,68.0637,68.0184,68.0274,34899.0
2022-06-23 11:35:00,75.09,75.12,75.07,75.09,37443.0,68.0184,68.0455,68.0003,68.0184,37443.0
2022-06-23 11:40:00,75.1,75.12,75.06,75.06,85177.0,68.0274,68.0455,67.9912,67.9912,85177.0
2022-06-23 11:45:00,75.06,75.09,75.05,75.07,26211.0,67.9912,68.0184,67.9821,68.0003,26211.0
2022-06-23 11:50:00,75.07,75.11,75.06,75.11,26039.0,68.0003,68.0365,67.9912,68.0365,26039.0
2022-06-23 11:55:00,75.11,75.11,75.06,75.09,50956.0,68.0365,68.0365,67.9912,68.0184,50956.0
2022-06-23 12:00:00,75.09,75.12,75.06,75.09,142200.0,68.0184,68.0455,67.9912,68.0184,142200.0
2022-06-23 12:05:00,75.1,75.14,75.09,75.09,356093.0,68.0274,68.0637,68.0184,68.0184,356093.0
2022-06-23 12:10:00,75.09,75.1,75.08,75.08,273016.0,68.0184,68.0274,68.0093,68.0093,273016.0
2022-06-23 12:15:00,75.08,75.1,75.07,75.08,48651.0,68.0093,68.0274,68.0003,68.0093,48651.0
2022-06-23 12:20:00,75.07,75.1,75.05,75.09,40111.0,68.0003,68.0274,67.9821,68.0184,40111.0
2022-06-23 12:25:00,75.1,75.13,75.08,75.1,33347.0,68.0274,68.0546,68.0093,68.0274,33347.0
2022-06-23 12:30:00,75.1,75.13,75.09,75.11,15725.0,68.0274,68.0546,68.0184,68.0365,15725.0
2022-06-23 12:35:00,75.12,75.14,75.1,75.13,52135.0,68.0455,68.0637,68.0274,68.0546,52135.0
2022-06-23 12:40:00,75.12,75.14,75.1,75.13,59292.0,68.0455,68.0637,68.0274,68.0546,59292.0
2022-06-23 12:45:00,75.14,75.15,75.12,75.13,36025.0,68.0637,68.0727,68.0455,68.0546,36025.0
2022-06-23 12:50:00,75.14,75.14,75.12,75.13,63987.0,68.0637,68.0637,68.0455,68.0546,63987.0
2022-06-23 12:55:00,75.13,75.13,75.1,75.12,21289.0,68.0546,68.0546,68.0274,68.0455,21289.0
2022-06-23 13:00:00,75.11,75.15,75.11,75.12,102498.0,68.0365,68.0727,68.0365,68.0455,102498.0
2022-06-23 13:05:00,75.12,75.15,75.11,75.15,90981.0,68.0455,68.0727,68.0365,68.0727,90981.0
2022-06-23 13:10:00,75.14,75.14,75.08,75.11,111413.0,68.0637,68.0637,68.0093,68.0365,111413.0
2022-06-23 13:15:00,75.12,75.13,75.08,75.1,84579.0,68.0455,68.0546,68.0093,68.0274,84579.0
2022-06-23 13:20:00,75.11,75.11,75.05,75.06,69747.0,68.0365,68.0365,67.9821,67.9912,69747.0
2022-06-23 13:25:00,75.06,75.08,75.05,75.07,70709.0,67.9912,68.0093,67.9821,68.0003,70709.0
2022-06-23 13:30:00,75.08,75.1,75.05,75.06,183869.0,68.0093,68.0274,67.9821,67.9912,183869.0
2022-06-23 13:35:00,75.06,75.07,75.04,75.05,58226.0,67.9912,68.0003,67.9731,67.9821,58226.0
2022-06-23 13:40:00,75.06,75.07,75.05,75.07,182412.0,67.9912,68.0003,67.9821,68.0003,182412.0
2022-06-23 13:45:00,75.07,75.08,75.04,75.05,70011.0,68.0003,68.0093,67.9731,67.9821,70011.0
2022-06-23 13:50:00,75.05,75.06,75.04,75.06,64582.0,67.9821,67.9912,67.9731,67.9912,64582.0
2022-06-23 13:55:00,75.06,75.06,75.03,75.03,107247.0,67.9912,67.9912,67.964,67.964,107247.0
2022-06-23 14:00:00,75.03,75.07,75.03,75.06,172006.0,67.964,68.0003,67.964,67.9912,172006.0
2022-06-23 14:05:00,75.06,75.11,75.06,75.08,125843.0,67.9912,68.0365,67.9912,68.0093,125843.0
2022-06-23 14:10:00,75.07,75.1,75.07,75.08,42090.0,68.0003,68.0274,68.0003,68.0093,42090.0
2022-06-23 14:15:00,75.08,75.09,75.04,75.04,387074.0,68.0093,68.0184,67.9731,67.9731,387074.0
2022-06-23 14:20:00,75.04,75.07,75.03,75.06,38754.0,67.9731,68.0003,67.964,67.9912,38754.0
2022-06-23 14:25:00,75.06,75.07,75.04,75.05,97249.0,67.9912,68.0003,67.9731,67.9821,97249.0
2022-06-23 14:30:00,75.05,75.09,75.03,75.04,679811.0,67.9821,68.0184,67.964,67.9731,679811.0
2022-06-23 14:35:00,75.05,75.05,75.01,75.04,110226.0,67.9821,67.9821,67.9459,67.9731,110226.0
2022-06-23 14:40:00,75.03,75.03,75.0,75.01,43595.0,67.964,67.964,67.9368,67.9459,43595.0
2022-06-23 14:45:00,75.0,75.01,74.98,74.98,108398.0,67.9368,67.9459,67.9187,67.9187,108398.0
2022-06-23 14:50:00,74.98,75.02,74.98,75.01,95500.0,67.9187,67.955,67.9187,67.9459,95500.0
2022-06-23 14:55:00,75.01,75.03,74.97,75.01,190401.0,67.9459,67.964,67.9097,67.9459,190401.0
2022-06-23 15:00:00,75.01,75.03,74.99,75.0,62307.0,67.9459,67.964,67.9278,67.9368,62307.0
2022-06-23 15:05:00,75.0,75.01,74.98,74.98,87799.0,67.9368,67.9459,67.9187,67.9187,87799.0
2022-06-23 15:10:00,74.98,74.99,74.96,74.97,49403.0,67.9187,67.9278,67.9006,67.9097,49403.0
2022-06-23 15:15:00,74.97,74.99,74.96,74.96,69949.0,67.9097,67.9278,67.9006,67.9006,69949.0
2022-06-23 15:20:00,74.96,74.97,74.94,74.94,61550.0,67.9006,67.9097,67.8825,67.8825,61550.0
2022-06-23 15:25:00,74.95,74.97,74.94,74.95,94801.0,67.8916,67.9097,67.8825,67.8916,94801.0
2022-06-23 15:30:00,74.94,75.05,74.92,74.95,490949.0,67.8825,67.9821,67.8644,67.8916,490949.0
2022-06-23 15:35:00,74.95,74.97,74.94,74.97,281299.0,67.8916,67.9097,67.8825,67.9097,281299.0
2022-06-23 15:40:00,74.96,74.96,74.92,74.92,128413.0,67.9006,67.9006,67.8644,67.8644,128413.0
2022-06-23 15:45:00,74.92,74.93,74.9,74.92,78865.0,67.8644,67.8734,67.8463,67.8644,78865.0
2022-06-23 15:50:00,74.92,74.93,74.9,74.92,90488.0,67.8644,67.8734,67.8463,67.8644,90488.0
2022-06-23 15:55:00,74.92,74.97,74.91,74.96,121093.0,67.8644,67.9097,67.8553,67.9006,121093.0
2022-06-24 09:30:00,74.86,74.93,74.84,74.93,154687.0,67.81,67.8734,67.7919,67.8734,154687.0
2022-06-24 09:35:00,74.92,74.94,74.86,74.92,131192.0,67.8644,67.8825,67.81,67.8644,131192.0
2022-06-24 09:40:00,74.91,74.98,74.86,74.97,94276.0,67.8553,67.9187,67.81,67.9097,94276.0
2022-06-24 09:45:00,74.96,74.97,74.88,74.93,94894.0,67.9006,67.9097,67.8281,67.8734,94894.0
2022-06-24 09:50:00,74.93,74.98,74.92,74.93,50951.0,67.8734,67.9187,67.8644,67.8734,50951.0
2022-06-24 09:55:00,74.93,74.94,74.89,74.92,62427.0,67.8734,67.8825,67.8372,67.8644,62427.0
2022-06-24 10:00:00,74.92,75.13,74.92,75.04,443244.0,67.8644,68.0546,67.8644,67.9731,443244.0
2022-06-24 10:05:00,75.04,75.11,75.0,75.1,71338.0,67.9731,68.0365,67.9368,68.0274,71338.0
2022-06-24 10:10:00,75.1,75.12,75.07,75.07,38467.0,68.0274,68.0455,68.0003,68.0003,38467.0
2022-06-24 10:15:00,75.07,75.07,75.01,75.05,77074.0,68.0003,68.0003,67.9459,67.9821,77074.0
2022-06-24 10:20:00,75.04,75.09,75.04,75.08,28493.0,67.9731,68.0184,67.9731,68.0093,28493.0
2022-06-24 10:25:00,75.08,75.09,74.99,75.0,21124.0,68.0093,68.0184,67.9278,67.9368,21124.0
2022-06-24 10:30:00,75.01,75.01,74.94,74.95,28806.0,67.9459,67.9459,67.8825,67.8916,28806.0
2022-06-24 10:35:00,74.94,74.94,74.86,74.88,68868.0,67.8825,67.8825,67.81,67.8281,68868.0
2022-06-24 10:40:00,74.87,74.88,74.82,74.83,58353.0,67.8191,67.8281,67.7738,67.7829,58353.0
2022-06-24 10:45:00,74.83,74.85,74.78,74.85,116670.0,67.7829,67.801,67.7376,67.801,116670.0
2022-06-24 10:50:00,74.84,74.88,74.81,74.84,111382.0,67.7919,67.8281,67.7647,67.7919,111382.0
2022-06-24 10:55:00,74.84,74.86,74.79,74.79,75361.0,67.7919,67.81,67.7466,67.7466,75361.0
2022-06-24 11:00:00,74.78,74.84,74.78,74.84,114419.0,67.7376,67.7919,67.7376,67.7919,114419.0
2022-06-24 11:05:00,74.84,74.87,74.83,74.84,74207.0,67.7919,67.8191,67.7829,67.7919,74207.0
2022-06-24 11:10:00,74.84,74.88,74.83,74.86,65001.0,67.7919,67.8281,67.7829,67.81,65001.0
2022-06-24 11:15:00,74.87,74.89,74.85,74.86,44182.0,67.8191,67.8372,67.801,67.81,44182.0
2022-06-24 11:20:00,74.86,74.9,74.85,74.88,34567.0,67.81,67.8463,67.801,67.8281,34567.0
2022-06-24 11:25:00,74.87,74.89,74.84,74.87,44348.0,67.8191,67.8372,67.7919,67.8191,44348.0
2022-06-24 11:30:00,74.87,74.89,74.86,74.86,40921.0,67.8191,67.8372,67.81,67.81,40921.0
2022-06-24 11:35:00,74.86,74.9,74.86,74.9,93769.0,67.81,67.8463,67.81,67.8463,93769.0
2022-06-24 11:40:00,74.9,74.92,74.89,74.91,72604.0,67.8463,67.8644,67.8372,67.8553,72604.0
2022-06-24 11:45:00,74.91,74.92,74.87,74.91,70257.0,67.8553,67.8644,67.8191,67.8553,70257.0
2022-06-24 11:50:00,74.9,74.91,74.87,74.88,82752.0,67.8463,67.8553,67.8191,67.8281,82752.0
2022-06-24 11:55:00,74.88,74.88,74.83,74.84,53840.0,67.8281,67.8281,67.7829,67.7919,53840.0
2022-06-24 12:00:00,74.84,74.84,74.81,74.83,63142.0,67.7919,67.7919,67.7647,67.7829,63142.0
2022-06-24 12:05:00,74.83,74.83,74.8,74.81,106892.0,67.7829,67.7829,67.7557,67.7647,106892.0
2022-06-24 12:10:00,74.81,74.83,74.8,74.82,60331.0,67.7647,67.7829,67.7557,67.7738,60331.0
2022-06-24 12:15:00,74.82,74.85,74.81,74.84,93749.0,67.7738,67.801,67.7647,67.7919,93749.0
2022-06-24 12:20:00,74.84,74.85,74.83,74.84,28195.0,67.7919,67.801,67.7829,67.7919,28195.0
2022-06-24 12:25:00,74.84,74.86,74.82,74.84,93607.0,67.7919,67.81,67.7738,67.7919,93607.0
2022-06-24 12:30:00,74.84,74.85,74.82,74.84,93274.0,67.7919,67.801,67.7738,67.7919,93274.0
2022-06-24 12:35:00,74.84,74.84,74.81,74.83,94434.0,67.7919,67.7919,67.7647,67.7829,94434.0
2022-06-24 12:40:00,74.83,74.84,74.82,74.84,28806.0,67.7829,67.7919,67.7738,67.7919,28806.0
2022-06-24 12:45:00,74.84,74.84,74.81,74.81,33494.0,67.7919,67.7919,67.7647,67.7647,33494.0
2022-06-24 12:50:00,74.82,74.84,74.81,74.83,64368.0,67.7738,67.7919,67.7647,67.7829,64368.0
2022-06-24 12:55:00,74.84,74.84,74.82,74.83,258434.0,67.7919,67.7919,67.7738,67.7829,258434.0
2022-06-24 13:00:00,74.83,74.83,74.81,74.82,201594.0,67.7829,67.7829,67.7647,67.7738,201594.0
2022-06-24 13:05:00,74.82,74.83,74.81,74.81,176663.0,67.7738,67.7829,67.7647,67.7647,176663.0
2022-06-24 13:10:00,74.82,74.84,74.81,74.83,405238.0,67.7738,67.7919,67.7647,67.7829,405238.0
2022-06-24 13:15:00,74.83,74.83,74.82,74.82,75155.0,67.7829,67.7829,67.7738,67.7738,75155.0
2022-06-24 13:20:00,74.82,74.83,74.81,74.83,191567.0,67.7738,67.7829,67.7647,67.7829,191567.0
2022-06-24 13:25:00,74.83,74.86,74.83,74.84,68699.0,67.7829,67.81,67.7829,67.7919,68699.0
2022-06-24 13:30:00,74.84,74.86,74.84,74.86,78305.0,67.7919,67.81,67.7919,67.81,78305.0
2022-06-24 13:35:00,74.86,74.86,74.83,74.84,35166.0,67.81,67.81,67.7829,67.7919,35166.0
2022-06-24 13:40:00,74.84,74.85,74.83,74.83,25090.0,67.7919,67.801,67.7829,67.7829,25090.0
2022-06-24 13:45:00,74.83,74.84,74.83,74.83,45488.0,67.7829,67.7919,67.7829,67.7829,45488.0
2022-06-24 13:50:00,74.83,74.84,74.8,74.8,72137.0,67.7829,67.7919,67.7557,67.7557,72137.0
2022-06-24 13:55:00,74.8,74.82,74.8,74.81,34493.0,67.7557,67.7738,67.7557,67.7647,34493.0
2022-06-24 14:00:00,74.8,74.83,74.8,74.83,62468.0,67.7557,67.7829,67.7557,67.7829,62468.0
2022-06-24 14:05:00,74.82,74.84,74.81,74.81,93705.0,67.7738,67.7919,67.7647,67.7647,93705.0
2022-06-24 14:10:00,74.81,74.85,74.81,74.84,52724.0,67.7647,67.801,67.7647,67.7919,52724.0
2022-06-24 14:15:00,74.84,74.84,74.82,74.82,23166.0,67.7919,67.7919,67.7738,67.7738,23166.0
2022-06-24 14:20:00,74.82,74.83,74.8,74.82,59280.0,67.7738,67.7829,67.7557,67.7738,59280.0
2022-06-24 14:25:00,74.81,74.83,74.81,74.83,51393.0,67.7647,67.7829,67.7647,67.7829,51393.0
2022-06-24 14:30:00,74.83,74.84,74.82,74.82,31764.0,67.7829,67.7919,67.7738,67.7738,31764.0
2022-06-24 14:35:00,74.82,74.83,74.81,74.82,35320.0,67.7738,67.7829,67.7647,67.7738,35320.0
2022-06-24 14:40:00,74.81,74.82,74.79,74.8,58364.0,67.7647,67.7738,67.7466,67.7557,58364.0
2022-06-24 14:45:00,74.8,74.83,74.8,74.83,44726.0,67.7557,67.7829,67.7557,67.7829,44726.0
2022-06-24 14:50:00,74.83,74.83,74.8,74.8,69917.0,67.7829,67.7829,67.7557,67.7557,69917.0
2022-06-24 14:55:00,74.81,74.83,74.79,74.82,54057.0,67.7647,67.7829,67.7466,67.7738,54057.0
2022-06-24 15:00:00,74.81,74.84,74.8,74.83,23030.0,67.7647,67.7919,67.7557,67.7829,23030.0
2022-06-24 15:05:00,74.84,74.85,74.82,74.83,42009.0,67.7919,67.801,67.7738,67.7829,42009.0
2022-06-24 15:10:00,74.82,74.84,74.82,74.84,22056.0,67.7738,67.7919,67.7738,67.7919,22056.0
2022-06-24 15:15:00,74.84,74.85,74.83,74.83,98001.0,67.7919,67.801,67.7829,67.7829,98001.0
2022-06-24 15:20:00,74.84,74.84,74.83,74.83,105589.0,67.7919,67.7919,67.7829,67.7829,105589.0
2022-06-24 15:25:00,74.84,74.85,74.83,74.84,66085.0,67.7919,67.801,67.7829,67.7919,66085.0
2022-06-24 15:30:00,74.83,74.84,74.83,74.84,58536.0,67.7829,67.7919,67.7829,67.7919,58536.0
2022-06-24 15:35:00,74.84,74.84,74.81,74.83,134113.0,67.7919,67.7919,67.7647,67.7829,134113.0
2022-06-24 15:40:00,74.82,74.83,74.81,74.83,50018.0,67.7738,67.7829,67.7647,67.7829,50018.0
2022-06-24 15:45:00,74.82,74.82,74.8,74.82,73300.0,67.7738,67.7738,67.7557,67.7738,73300.0
2022-06-24 15:50:00,74.83,74.83,74.81,74.81,63355.0,67.7829,67.7829,67.7647,67.7647,63355.0
2022-06-24 15:55:00,74.81,74.82,74.79,74.81,99401.0,67.7647,67.7738,67.7466,67.7647,99401.0
2022-06-27 09:30:00,74.54,74.62,74.52,74.61,179736.0,67.5202,67.5926,67.5021,67.5836,179736.0
2022-06-27 09:35:00,74.61,74.66,74.6,74.61,35913.0,67.5836,67.6289,67.5745,67.5836,35913.0
2022-06-27 09:40:00,74.62,74.7,74.62,74.7,56180.0,67.5926,67.6651,67.5926,67.6651,56180.0
2022-06-27 09:45:00,74.71,74.74,74.68,74.72,133484.0,67.6742,67.7013,67.647,67.6832,133484.0
2022-06-27 09:50:00,74.72,74.72,74.68,74.68,76536.0,67.6832,67.6832,67.647,67.647,76536.0
2022-06-27 09:55:00,74.68,74.69,74.66,74.66,17468.0,67.647,67.656,67.6289,67.6289,17468.0
2022-06-27 10:00:00,74.67,74.67,74.63,74.66,37884.0,67.6379,67.6379,67.6017,67.6289,37884.0
2022-06-27 10:05:00,74.65,74.66,74.61,74.62,85563.0,67.6198,67.6289,67.5836,67.5926,85563.0
2022-06-27 10:10:00,74.61,74.63,74.57,74.58,262927.0,67.5836,67.6017,67.5473,67.5564,262927.0
2022-06-27 10:15:00,74.58,74.62,74.57,74.62,42733.0,67.5564,67.5926,67.5473,67.5926,42733.0
2022-06-27 10:20:00,74.61,74.64,74.6,74.62,228289.0,67.5836,67.6108,67.5745,67.5926,228289.0
2022-06-27 10:25:00,74.62,74.64,74.61,74.62,21683.0,67.5926,67.6108,67.5836,67.5926,21683.0
2022-06-27 10:30:00,74.63,74.68,74.62,74.66,90669.0,67.6017,67.647,67.5926,67.6289,90669.0
2022-06-27 10:35:00,74.65,74.67,74.61,74.61,28060.0,67.6198,67.6379,67.5836,67.5836,28060.0
2022-06-27 10:40:00,74.61,74.64,74.59,74.64,53138.0,67.5836,67.6108,67.5655,67.6108,53138.0
2022-06-27 10:45:00,74.64,74.68,74.63,74.67,33275.0,67.6108,67.647,67.6017,67.6379,33275.0
2022-06-27 10:50:00,74.67,74.7,74.66,74.67,215863.0,67.6379,67.6651,67.6289,67.6379,215863.0
2022-06-27 10:55:00,74.67,74.69,74.63,74.64,56460.0,67.6379,67.656,67.6017,67.6108,56460.0
2022-06-27 11:00:00,74.64,74.64,74.6,74.6,50565.0,67.6108,67.6108,67.5745,67.5745,50565.0
2022-06-27 11:05:00,74.62,74.64,74.61,74.62,27732.0,67.5926,67.6108,67.5836,67.5926,27732.0
2022-06-27 11:10:00,74.62,74.65,74.61,74.64,36102.0,67.5926,67.6198,67.5836,67.6108,36102.0
2022-06-27 11:15:00,74.64,74.65,74.61,74.61,59113.0,67.6108,67.6198,67.5836,67.5836,59113.0
2022-06-27 11:20:00,74.61,74.64,74.6,74.61,86573.0,67.5836,67.6108,67.5745,67.5836,86573.0
2022-06-27 11:25:00,74.61,74.61,74.58,74.59,64548.0,67.5836,67.5836,67.5564,67.5655,64548.0
2022-06-27 11:30:00,74.59,74.6,74.54,74.58,145374.0,67.5655,67.5745,67.5202,67.5564,145374.0
2022-06-27 11:35:00,74.58,74.59,74.53,74.57,66944.0,67.5564,67.5655,67.5111,67.5473,66944.0
2022-06-27 11:40:00,74.56,74.58,74.55,74.57,51183.0,67.5383,67.5564,67.5292,67.5473,51183.0
2022-06-27 11:45:00,74.56,74.59,74.56,74.59,35847.0,67.5383,67.5655,67.5383,67.5655,35847.0
2022-06-27 11:50:00,74.59,74.59,74.56,74.58,31107.0,67.5655,67.5655,67.5383,67.5564,31107.0
2022-06-27 11:55:00,74.58,74.59,74.56,74.56,29877.0,67.5564,67.5655,67.5383,67.5383,29877.0
2022-06-27 12:00:00,74.56,74.59,74.56,74.58,30581.0,67.5383,67.5655,67.5383,67.5564,30581.0
2022-06-27 12:05:00,74.58,74.59,74.56,74.57,27511.0,67.5564,67.5655,67.5383,67.5473,27511.0
2022-06-27 12:10:00,74.56,74.58,74.56,74.58,35274.0,67.5383,67.5564,67.5383,67.5564,35274.0
2022-06-27 12:15:00,74.58,74.58,74.55,74.56,45078.0,67.5564,67.5564,67.5292,67.5383,45078.0
2022-06-27 12:20:00,74.56,74.58,74.55,74.58,109371.0,67.5383,67.5564,67.5292,67.5564,109371.0
2022-06-27 12:25:00,74.57,74.58,74.56,74.57,54697.0,67.5473,67.5564,67.5383,67.5473,54697.0
2022-06-27 12:30:00,74.56,74.58,74.55,74.57,52769.0,67.5383,67.5564,67.5292,67.5473,52769.0
2022-06-27 12:35:00,74.56,74.57,74.54,74.56,41263.0,67.5383,67.5473,67.5202,67.5383,41263.0
2022-06-27 12:40:00,74.56,74.58,74.55,74.56,70920.0,67.5383,67.5564,67.5292,67.5383,70920.0
2022-06-27 12:45:00,74.55,74.57,74.55,74.56,29827.0,67.5292,67.5473,67.5292,67.5383,29827.0
2022-06-27 12:50:00,74.56,74.57,74.56,74.56,27801.0,67.5383,67.5473,67.5383,67.5383,27801.0
2022-06-27 12:55:00,74.56,74.58,74.55,74.56,57906.0,67.5383,67.5564,67.5292,67.5383,57906.0
2022-06-27 13:00:00,74.56,74.58,74.46,74.48,279750.0,67.5383,67.5564,67.4477,67.4658,279750.0
2022-06-27 13:05:00,74.47,74.48,74.45,74.46,118616.0,67.4568,67.4658,67.4386,67.4477,118616.0
2022-06-27 13:10:00,74.46,74.48,74.45,74.48,126645.0,67.4477,67.4658,67.4386,67.4658,126645.0
2022-06-27 13:15:00,74.46,74.48,74.45,74.47,14715.0,67.4477,67.4658,67.4386,67.4568,14715.0
2022-06-27 13:20:00,74.46,74.48,74.45,74.46,50513.0,67.4477,67.4658,67.4386,67.4477,50513.0
2022-06-27 13:25:00,74.46,74.47,74.45,74.45,29290.0,67.4477,67.4568,67.4386,67.4386,29290.0
2022-06-27 13:30:00,74.45,74.46,74.41,74.42,54234.0,67.4386,67.4477,67.4024,67.4115,54234.0
2022-06-27 13:35:00,74.42,74.43,74.39,74.42,81681.0,67.4115,67.4205,67.3843,67.4115,81681.0
2022-06-27 13:40:00,74.41,74.43,74.41,74.42,16739.0,67.4024,67.4205,67.4024,67.4115,16739.0
2022-06-27 13:45:00,74.42,74.46,74.42,74.45,154378.0,67.4115,67.4477,67.4115,67.4386,154378.0
2022-06-27 13:50:00,74.45,74.47,74.45,74.47,275413.0,67.4386,67.4568,67.4386,67.4568,275413.0
2022-06-27 13:55:00,74.47,74.49,74.46,74.46,74167.0,67.4568,67.4749,67.4477,67.4477,74167.0
2022-06-27 14:00:00,74.47,74.5,74.46,74.46,19558.0,67.4568,67.4839,67.4477,67.4477,19558.0
2022-06-27 14:05:00,74.47,74.47,74.46,74.47,25689.0,67.4568,67.4568,67.4477,67.4568,25689.0
2022-06-27 14:10:00,74.47,74.49,74.45,74.49,105475.0,67.4568,67.4749,67.4386,67.4749,105475.0
2022-06-27 14:15:00,74.48,74.49,74.46,74.47,57495.0,67.4658,67.4749,67.4477,67.4568,57495.0
2022-06-27 14:20:00,74.47,74.49,74.46,74.47,42494.0,67.4568,67.4749,67.4477,67.4568,42494.0
2022-06-27 14:25:00,74.47,74.49,74.46,74.48,49121.0,67.4568,67.4749,67.4477,67.4658,49121.0
2022-06-27 14:30:00,74.48,74.48,74.46,74.48,37310.0,67.4658,67.4658,67.4477,67.4658,37310.0
2022-06-27 14:35:00,74.47,74.49,74.46,74.48,82095.0,67.4568,67.4749,67.4477,67.4658,82095.0
2022-06-27 14:40:00,74.47,74.48,74.46,74.48,30095.0,67.4568,67.4658,67.4477,67.4658,30095.0
2022-06-27 14:45:00,74.48,74.49,74.46,74.48,224189.0,67.4658,67.4749,67.4477,67.4658,224189.0
2022-06-27 14:50:00,74.48,74.51,74.47,74.49,128687.0,67.4658,67.493,67.4568,67.4749,128687.0
2022-06-27 14:55:00,74.5,74.51,74.49,74.5,96486.0,67.4839,67.493,67.4749,67.4839,96486.0
2022-06-27 15:00:00,74.49,74.5,74.48,74.5,64904.0,67.4749,67.4839,67.4658,67.4839,64904.0
2022-06-27 15:05:00,74.49,74.5,74.48,74.48,41001.0,67.4749,67.4839,67.4658,67.4658,41001.0
2022-06-27 15:10:00,74.49,74.5,74.48,74.5,68125.0,67.4749,67.4839,67.4658,67.4839,68125.0
2022-06-27 15:15:00,74.49,74.51,74.49,74.49,65345.0,67.4749,67.493,67.4749,67.4749,65345.0
2022-06-27 15:20:00,74.48,74.5,74.48,74.49,72582.0,67.4658,67.4839,67.4658,67.4749,72582.0
2022-06-27 15:25:00,74.48,74.5,74.48,74.48,52423.0,67.4658,67.4839,67.4658,67.4658,52423.0
2022-06-27 15:30:00,74.48,74.49,74.47,74.48,110093.0,67.4658,67.4749,67.4568,67.4658,110093.0
2022-06-27 15:35:00,74.47,74.5,74.47,74.5,35243.0,67.4568,67.4839,67.4568,67.4839,35243.0
2022-06-27 15:40:00,74.5,74.53,74.49,74.51,144739.0,67.4839,67.5111,67.4749,67.493,144739.0
2022-06-27 15:45:00,74.51,74.52,74.49,74.51,67644.0,67.493,67.5021,67.4749,67.493,67644.0
2022-06-27 15:50:00,74.5,74.51,74.47,74.48,39890.0,67.4839,67.493,67.4568,67.4658,39890.0
2022-06-27 15:55:00,74.47,74.5,74.46,74.47,95940.0,67.4568,67.4839,67.4477,67.4568,95940.0
2022-06-28 09:30:00,74.43,74.45,74.4,74.44,153038.0,67.4205,67.4386,67.3934,67.4296,153038.0
2022-06-28 09:35:00,74.44,74.45,74.42,74.44,56126.0,67.4296,67.4386,67.4115,67.4296,56126.0
2022-06-28 09:40:00,74.44,74.44,74.34,74.34,139756.0,67.4296,67.4296,67.339,67.339,139756.0
2022-06-28 09:45:00,74.34,74.39,74.34,74.38,59658.0,67.339,67.3843,67.339,67.3752,59658.0
2022-06-28 09:50:00,74.38,74.39,74.36,74.38,39031.0,67.3752,67.3843,67.3571,67.3752,39031.0
2022-06-28 09:55:00,74.37,74.42,74.37,74.42,106064.0,67.3662,67.4115,67.3662,67.4115,106064.0
2022-06-28 10:00:00,74.42,74.5,74.42,74.47,133426.0,67.4115,67.4839,67.4115,67.4568,133426.0
2022-06-28 10:05:00,74.46,74.47,74.4,74.43,63145.0,67.4477,67.4568,67.3934,67.4205,63145.0
2022-06-28 10:10:00,74.43,74.45,74.41,74.43,65989.0,67.4205,67.4386,67.4024,67.4205,65989.0
2022-06-28 10:15:00,74.43,74.44,74.39,74.4,67051.0,67.4205,67.4296,67.3843,67.3934,67051.0
2022-06-28 10:20:00,74.39,74.41,74.36,74.36,64630.0,67.3843,67.4024,67.3571,67.3571,64630.0
2022-06-28 10:25:00,74.38,74.4,74.35,74.36,24223.0,67.3752,67.3934,67.3481,67.3571,24223.0
2022-06-28 10:30:00,74.37,74.38,74.33,74.37,37596.0,67.3662,67.3752,67.3299,67.3662,37596.0
2022-06-28 10:35:00,74.37,74.39,74.34,74.38,35495.0,67.3662,67.3843,67.339,67.3752,35495.0
2022-06-28 10:40:00,74.38,74.39,74.37,74.38,35657.0,67.3752,67.3843,67.3662,67.3752,35657.0
2022-06-28 10:45:00,74.38,74.38,74.32,74.35,60926.0,67.3752,67.3752,67.3209,67.3481,60926.0
2022-06-28 10:50:00,74.35,74.36,74.3,74.32,44848.0,67.3481,67.3571,67.3028,67.3209,44848.0
2022-06-28 10:55:00,74.33,74.34,74.32,74.33,15338.0,67.3299,67.339,67.3209,67.3299,15338.0
2022-06-28 11:00:00,74.33,74.35,74.32,74.34,28202.0,67.3299,67.3481,67.3209,67.339,28202.0
2022-06-28 11:05:00,74.34,74.37,74.33,74.37,28565.0,67.339,67.3662,67.3299,67.3662,28565.0
2022-06-28 11:10:00,74.37,74.4,74.36,74.4,39818.0,67.3662,67.3934,67.3571,67.3934,39818.0
2022-06-28 11:15:00,74.39,74.39,74.35,74.36,42512.0,67.3843,67.3843,67.3481,67.3571,42512.0
2022-06-28 11:20:00,74.36,74.41,74.35,74.4,29463.0,67.3571,67.4024,67.3481,67.3934,29463.0
2022-06-28 11:25:00,74.4,74.4,74.36,74.39,54258.0,67.3934,67.3934,67.3571,67.3843,54258.0
2022-06-28 11:30:00,74.38,74.42,74.38,74.4,33706.0,67.3752,67.4115,67.3752,67.3934,33706.0
2022-06-28 11:35:00,74.4,74.41,74.38,74.4,22580.0,67.3934,67.4024,67.3752,67.3934,22580.0
2022-06-28 11:40:00,74.41,74.46,74.39,74.44,48463.0,67.4024,67.4477,67.3843,67.4296,48463.0
2022-06-28 11:45:00,74.44,74.44,74.41,74.42,22098.0,67.4296,67.4296,67.4024,67.4115,22098.0
2022-06-28 11:50:00,74.43,74.44,74.41,74.43,26084.0,67.4205,67.4296,67.4024,67.4205,26084.0
2022-06-28 11:55:00,74.43,74.45,74.42,74.44,295925.0,67.4205,67.4386,67.4115,67.4296,295925.0
2022-06-28 12:00:00,74.44,74.47,74.43,74.47,50702.0,67.4296,67.4568,67.4205,67.4568,50702.0
2022-06-28 12:05:00,74.47,74.51,74.46,74.49,26466.0,67.4568,67.493,67.4477,67.4749,26466.0
2022-06-28 12:10:00,74.5,74.51,74.48,74.5,49175.0,67.4839,67.493,67.4658,67.4839,49175.0
2022-06-28 12:15:00,74.5,74.5,74.48,74.49,36025.0,67.4839,67.4839,67.4658,67.4749,36025.0
2022-06-28 12:20:00,74.49,74.5,74.48,74.49,48116.0,67.4749,67.4839,67.4658,67.4749,48116.0
2022-06-28 12:25:00,74.5,74.5,74.47,74.48,15367.0,67.4839,67.4839,67.4568,67.4658,15367.0
2022-06-28 12:30:00,74.48,74.51,74.48,74.51,26362.0,67.4658,67.493,67.4658,67.493,26362.0
2022-06-28 12:35:00,74.5,74.51,74.48,74.5,36062.0,67.4839,67.493,67.4658,67.4839,36062.0
2022-06-28 12:40:00,74.5,74.5,74.48,74.49,43372.0,67.4839,67.4839,67.4658,67.4749,43372.0
2022-06-28 12:45:00,74.48,74.5,74.48,74.49,121307.0,67.4658,67.4839,67.4658,67.4749,121307.0
2022-06-28 12:50:00,74.48,74.49,74.48,74.49,44085.0,67.4658,67.4749,67.4658,67.4749,44085.0
2022-06-28 12:55:00,74.49,74.5,74.48,74.5,23933.0,67.4749,67.4839,67.4658,67.4839,23933.0
2022-06-28 13:00:00,74.5,74.5,74.34,74.46,349567.0,67.4839,67.4839,67.339,67.4477,349567.0
2022-06-28 13:05:00,74.47,74.47,74.44,74.47,39160.0,67.4568,67.4568,67.4296,67.4568,39160.0
2022-06-28 13:10:00,74.46,74.49,74.45,74.48,62000.0,67.4477,67.4749,67.4386,67.4658,62000.0
2022-06-28 13:15:00,74.48,74.48,74.44,74.45,56573.0,67.4658,67.4658,67.4296,67.4386,56573.0
2022-06-28 13:20:00,74.45,74.45,74.43,74.44,20518.0,67.4386,67.4386,67.4205,67.4296,20518.0
2022-06-28 13:25:00,74.45,74.46,74.42,74.44,36176.0,67.4386,67.4477,67.4115,67.4296,36176.0
2022-06-28 13:30:00,74.44,74.5,74.43,74.48,88046.0,67.4296,67.4839,67.4205,67.4658,88046.0
2022-06-28 13:35:00,74.48,74.49,74.47,74.48,34032.0,67.4658,67.4749,67.4568,67.4658,34032.0
2022-06-28 13:40:00,74.47,74.49,74.46,74.49,28563.0,67.4568,67.4749,67.4477,67.4749,28563.0
2022-06-28 13:45:00,74.49,74.5,74.47,74.47,54089.0,67.4749,67.4839,67.4568,67.4568,54089.0
2022-06-28 13:50:00,74.47,74.48,74.45,74.47,124249.0,67.4568,67.4658,67.4386,67.4568,124249.0
2022-06-28 13:55:00,74.47,74.48,74.46,74.46,87804.0,67.4568,67.4658,67.4477,67.4477,87804.0
2022-06-28 14:00:00,74.46,74.5,74.46,74.48,45504.0,67.4477,67.4839,67.4477,67.4658,45504.0
2022-06-28 14:05:00,74.48,74.5,74.48,74.49,64625.0,67.4658,67.4839,67.4658,67.4749,64625.0
2022-06-28 14:10:00,74.48,74.49,74.47,74.48,14885.0,67.4658,67.4749,67.4568,67.4658,14885.0
2022-06-28 14:15:00,74.48,74.49,74.46,74.47,50084.0,67.4658,67.4749,67.4477,67.4568,50084.0
2022-06-28 14:20:00,74.47,74.47,74.45,74.47,55076.0,67.4568,67.4568,67.4386,67.4568,55076.0
2022-06-28 14:25:00,74.47,74.47,74.46,74.47,61757.0,67.4568,67.4568,67.4477,67.4568,61757.0
2022-06-28 14:30:00,74.47,74.47,74.43,74.43,54967.0,67.4568,67.4568,67.4205,67.4205,54967.0
2022-06-28 14:35:00,74.44,74.46,74.43,74.46,26283.0,67.4296,67.4477,67.4205,67.4477,26283.0
2022-06-28 14:40:00,74.45,74.48,74.45,74.47,81541.0,67.4386,67.4658,67.4386,67.4568,81541.0
2022-06-28 14:45:00,74.47,74.48,74.45,74.47,63160.0,67.4568,67.4658,67.4386,67.4568,63160.0
2022-06-28 14:50:00,74.47,74.47,74.45,74.47,31567.0,67.4568,67.4568,67.4386,67.4568,31567.0
2022-06-28 14:55:00,74.46,74.47,74.43,74.44,53716.0,67.4477,67.4568,67.4205,67.4296,53716.0
2022-06-28 15:00:00,74.44,74.47,74.43,74.47,110282.0,67.4296,67.4568,67.4205,67.4568,110282.0
2022-06-28 15:05:00,74.47,74.47,74.46,74.47,85857.0,67.4568,67.4568,67.4477,67.4568,85857.0
2022-06-28 15:10:00,74.46,74.48,74.46,74.48,320587.0,67.4477,67.4658,67.4477,67.4658,320587.0
2022-06-28 15:15:00,74.47,74.51,74.47,74.49,75830.0,67.4568,67.493,67.4568,67.4749,75830.0
2022-06-28 15:20:00,74.5,74.5,74.48,74.49,45732.0,67.4839,67.4839,67.4658,67.4749,45732.0
2022-06-28 15:25:00,74.48,74.49,74.47,74.48,83003.0,67.4658,67.4749,67.4568,67.4658,83003.0
2022-06-28 15:30:00,74.48,74.48,74.46,74.48,83413.0,67.4658,67.4658,67.4477,67.4658,83413.0
2022-06-28 15:35:00,74.48,74.49,74.46,74.48,126030.0,67.4658,67.4749,67.4477,67.4658,126030.0
2022-06-28 15:40:00,74.48,74.49,74.46,74.46,90162.0,67.4658,67.4749,67.4477,67.4477,90162.0
2022-06-28 15:45:00,74.47,74.49,74.46,74.48,96125.0,67.4568,67.4749,67.4477,67.4658,96125.0
2022-06-28 15:50:00,74.48,74.5,74.47,74.5,85558.0,67.4658,67.4839,67.4568,67.4839,85558.0
2022-06-28 15:55:00,74.5,74.51,74.48,74.5,172808.0,67.4839,67.493,67.4658,67.4839,172808.0
2022-06-29 09:30:00,74.51,74.6,74.51,74.59,98155.0,67.493,67.5745,67.493,67.5655,98155.0
2022-06-29 09:35:00,74.58,74.65,74.57,74.64,169628.0,67.5564,67.6198,67.5473,67.6108,169628.0
2022-06-29 09:40:00,74.64,74.66,74.59,74.59,18873.0,67.6108,67.6289,67.5655,67.5655,18873.0
2022-06-29 09:45:00,74.61,74.61,74.53,74.55,31897.0,67.5836,67.5836,67.5111,67.5292,31897.0
2022-06-29 09:50:00,74.56,74.59,74.53,74.57,25373.0,67.5383,67.5655,67.5111,67.5473,25373.0
2022-06-29 09:55:00,74.59,74.7,74.58,74.67,153994.0,67.5655,67.6651,67.5564,67.6379,153994.0
2022-06-29 10:00:00,74.66,74.67,74.61,74.65,74248.0,67.6289,67.6379,67.5836,67.6198,74248.0
2022-06-29 10:05:00,74.65,74.67,74.63,74.66,25407.0,67.6198,67.6379,67.6017,67.6289,25407.0
2022-06-29 10:10:00,74.67,74.71,74.66,74.7,58782.0,67.6379,67.6742,67.6289,67.6651,58782.0
2022-06-29 10:15:00,74.69,74.72,74.68,74.7,60285.0,67.656,67.6832,67.647,67.6651,60285.0
2022-06-29 10:20:00,74.71,74.76,74.71,74.73,25028.0,67.6742,67.7195,67.6742,67.6923,25028.0
2022-06-29 10:25:00,74.73,74.74,74.71,74.74,57517.0,67.6923,67.7013,67.6742,67.7013,57517.0
2022-06-29 10:30:00,74.73,74.76,74.72,74.75,38576.0,67.6923,67.7195,67.6832,67.7104,38576.0
2022-06-29 10:35:00,74.75,74.76,74.73,74.76,37416.0,67.7104,67.7195,67.6923,67.7195,37416.0
2022-06-29 10:40:00,74.76,74.78,74.75,74.77,31554.0,67.7195,67.7376,67.7104,67.7285,31554.0
2022-06-29 10:45:00,74.76,74.79,74.75,74.78,35998.0,67.7195,67.7466,67.7104,67.7376,35998.0
2022-06-29 10:50:00,74.77,74.78,74.73,74.76,41800.0,67.7285,67.7376,67.6923,67.7195,41800.0
2022-06-29 10:55:00,74.77,74.79,74.75,74.78,34816.0,67.7285,67.7466,67.7104,67.7376,34816.0
2022-06-29 11:00:00,74.79,74.81,74.78,74.8,43108.0,67.7466,67.7647,67.7376,67.7557,43108.0
2022-06-29 11:05:00,74.8,74.83,74.79,74.82,57744.0,67.7557,67.7829,67.7466,67.7738,57744.0
2022-06-29 11:10:00,74.81,74.85,74.81,74.84,60798.0,67.7647,67.801,67.7647,67.7919,60798.0
2022-06-29 11:15:00,74.84,74.86,74.81,74.82,59156.0,67.7919,67.81,67.7647,67.7738,59156.0
2022-06-29 11:20:00,74.82,74.84,74.81,74.83,72533.0,67.7738,67.7919,67.7647,67.7829,72533.0
2022-06-29 11:25:00,74.83,74.88,74.83,74.87,39634.0,67.7829,67.8281,67.7829,67.8191,39634.0
2022-06-29 11:30:00,74.87,74.88,74.84,74.87,88686.0,67.8191,67.8281,67.7919,67.8191,88686.0
2022-06-29 11:35:00,74.87,74.88,74.86,74.87,46063.0,67.8191,67.8281,67.81,67.8191,46063.0
2022-06-29 11:40:00,74.87,74.89,74.86,74.88,59038.0,67.8191,67.8372,67.81,67.8281,59038.0
2022-06-29 11:45:00,74.88,74.89,74.87,74.88,17700.0,67.8281,67.8372,67.8191,67.8281,17700.0
2022-06-29 11:50:00,74.87,74.88,74.85,74.88,31947.0,67.8191,67.8281,67.801,67.8281,31947.0
2022-06-29 11:55:00,74.88,74.89,74.86,74.86,23517.0,67.8281,67.8372,67.81,67.81,23517.0
2022-06-29 12:00:00,74.86,74.88,74.86,74.88,28960.0,67.81,67.8281,67.81,67.8281,28960.0
2022-06-29 12:05:00,74.87,74.89,74.87,74.89,23585.0,67.8191,67.8372,67.8191,67.8372,23585.0
2022-06-29 12:10:00,74.89,74.9,74.86,74.87,32862.0,67.8372,67.8463,67.81,67.8191,32862.0
2022-06-29 12:15:00,74.87,74.87,74.85,74.87,23437.0,67.8191,67.8191,67.801,67.8191,23437.0
2022-06-29 12:20:00,74.86,74.87,74.85,74.85,22084.0,67.81,67.8191,67.801,67.801,22084.0
2022-06-29 12:25:00,74.85,74.87,74.84,74.84,33160.0,67.801,67.8191,67.7919,67.7919,33160.0
2022-06-29 12:30:00,74.84,74.85,74.83,74.85,24982.0,67.7919,67.801,67.7829,67.801,24982.0
2022-06-29 12:35:00,74.84,74.85,74.83,74.85,38602.0,67.7919,67.801,67.7829,67.801,38602.0
2022-06-29 12:40:00,74.85,74.86,74.83,74.84,35315.0,67.801,67.81,67.7829,67.7919,35315.0
2022-06-29 12:45:00,74.84,74.85,74.82,74.84,13972.0,67.7919,67.801,67.7738,67.7919,13972.0
2022-06-29 12:50:00,74.84,74.85,74.83,74.84,21463.0,67.7919,67.801,67.7829,67.7919,21463.0
2022-06-29 12:55:00,74.84,74.85,74.83,74.84,13755.0,67.7919,67.801,67.7829,67.7919,13755.0
2022-06-29 13:00:00,74.83,74.84,74.83,74.84,12210.0,67.7829,67.7919,67.7829,67.7919,12210.0
2022-06-29 13:05:00,74.83,74.85,74.83,74.84,27051.0,67.7829,67.801,67.7829,67.7919,27051.0
2022-06-29 13:10:00,74.84,74.85,74.81,74.81,35898.0,67.7919,67.801,67.7647,67.7647,35898.0
2022-06-29 13:15:00,74.82,74.83,74.82,74.82,41448.0,67.7738,67.7829,67.7738,67.7738,41448.0
2022-06-29 13:20:00,74.83,74.84,74.82,74.82,34726.0,67.7829,67.7919,67.7738,67.7738,34726.0
2022-06-29 13:25:00,74.82,74.84,74.82,74.83,34482.0,67.7738,67.7919,67.7738,67.7829,34482.0
2022-06-29 13:30:00,74.84,74.85,74.82,74.84,57197.0,67.7919,67.801,67.7738,67.7919,57197.0
2022-06-29 13:35:00,74.84,74.85,74.83,74.84,35047.0,67.7919,67.801,67.7829,67.7919,35047.0
2022-06-29 13:40:00,74.84,74.85,74.83,74.84,40575.0,67.7919,67.801,67.7829,67.7919,40575.0
2022-06-29 13:45:00,74.84,74.85,74.83,74.84,48816.0,67.7919,67.801,67.7829,67.7919,48816.0
2022-06-29 13:50:00,74.84,74.86,74.84,74.86,41359.0,67.7919,67.81,67.7919,67.81,41359.0
2022-06-29 13:55:00,74.86,74.87,74.84,74.84,19648.0,67.81,67.8191,67.7919,67.7919,19648.0
2022-06-29 14:00:00,74.84,74.87,74.84,74.86,32209.0,67.7919,67.8191,67.7919,67.81,32209.0
2022-06-29 14:05:00,74.85,74.86,74.84,74.84,31823.0,67.801,67.81,67.7919,67.7919,31823.0
2022-06-29 14:10:00,74.84,74.86,74.83,74.84,106916.0,67.7919,67.81,67.7829,67.7919,106916.0
2022-06-29 14:15:00,74.84,74.84,74.82,74.84,29300.0,67.7919,67.7919,67.7738,67.7919,29300.0
2022-06-29 14:20:00,74.84,74.86,74.83,74.84,50664.0,67.7919,67.81,67.7829,67.7919,50664.0
2022-06-29 14:25:00,74.84,74.87,74.84,74.87,36284.0,67.7919,67.8191,67.7919,67.8191,36284.0
2022-06-29 14:30:00,74.87,74.89,74.86,74.88,47750.0,67.8191,67.8372,67.81,67.8281,47750.0
2022-06-29 14:35:00,74.89,74.89,74.86,74.87,69237.0,67.8372,67.8372,67.81,67.8191,69237.0
2022-06-29 14:40:00,74.87,74.88,74.86,74.88,62064.0,67.8191,67.8281,67.81,67.8281,62064.0
2022-06-29 14:45:00,74.88,74.89,74.86,74.88,70638.0,67.8281,67.8372,67.81,67.8281,70638.0
2022-06-29 14:50:00,74.88,74.91,74.87,74.91,34079.0,67.8281,67.8553,67.8191,67.8553,34079.0
2022-06-29 14:55:00,74.91,74.93,74.9,74.92,59959.0,67.8553,67.8734,67.8463,67.8644,59959.0
2022-06-29 15:00:00,74.91,74.92,74.89,74.9,51828.0,67.8553,67.8644,67.8372,67.8463,51828.0
2022-06-29 15:05:00,74.9,74.91,74.89,74.91,31977.0,67.8463,67.8553,67.8372,67.8553,31977.0
2022-06-29 15:10:00,74.9,74.92,74.9,74.92,43309.0,67.8463,67.8644,67.8463,67.8644,43309.0
2022-06-29 15:15:00,74.91,74.92,74.91,74.91,46600.0,67.8553,67.8644,67.8553,67.8553,46600.0
2022-06-29 15:20:00,74.92,74.92,74.9,74.92,58818.0,67.8644,67.8644,67.8463,67.8644,58818.0
2022-06-29 15:25:00,74.92,74.92,74.9,74.91,32168.0,67.8644,67.8644,67.8463,67.8553,32168.0
2022-06-29 15:30:00,74.9,74.92,74.9,74.92,22823.0,67.8463,67.8644,67.8463,67.8644,22823.0
2022-06-29 15:35:00,74.92,74.92,74.9,74.91,80563.0,67.8644,67.8644,67.8463,67.8553,80563.0
2022-06-29 15:40:00,74.91,74.92,74.89,74.91,42992.0,67.8553,67.8644,67.8372,67.8553,42992.0
2022-06-29 15:45:00,74.91,74.93,74.9,74.92,98555.0,67.8553,67.8734,67.8463,67.8644,98555.0
2022-06-29 15:50:00,74.92,74.95,74.91,74.94,41022.0,67.8644,67.8916,67.8553,67.8825,41022.0
2022-06-29 15:55:00,74.94,74.94,74.92,74.94,91681.0,67.8825,67.8825,67.8644,67.8825,91681.0
2022-06-30 09:30:00,75.17,75.25,75.17,75.24,95029.0,68.0908,68.1633,68.0908,68.1542,95029.0
2022-06-30 09:35:00,75.24,75.26,75.22,75.24,112947.0,68.1542,68.1724,68.1361,68.1542,112947.0
2022-06-30 09:40:00,75.25,75.27,75.22,75.23,40854.0,68.1633,68.1814,68.1361,68.1452,40854.0
2022-06-30 09:45:00,75.24,75.26,75.19,75.21,25147.0,68.1542,68.1724,68.109,68.1271,25147.0
2022-06-30 09:50:00,75.23,75.23,75.2,75.2,40173.0,68.1452,68.1452,68.118,68.118,40173.0
2022-06-30 09:55:00,75.21,75.23,75.2,75.23,18637.0,68.1271,68.1452,68.118,68.1452,18637.0
2022-06-30 10:00:00,75.23,75.23,75.18,75.19,40334.0,68.1452,68.1452,68.0999,68.109,40334.0
2022-06-30 10:05:00,75.18,75.23,75.18,75.21,34180.0,68.0999,68.1452,68.0999,68.1271,34180.0
2022-06-30 10:10:00,75.22,75.24,75.21,75.23,22948.0,68.1361,68.1542,68.1271,68.1452,22948.0
2022-06-30 10:15:00,75.23,75.24,75.21,75.22,56625.0,68.1452,68.1542,68.1271,68.1361,56625.0
2022-06-30 10:20:00,75.22,75.22,75.18,75.21,50268.0,68.1361,68.1361,68.0999,68.1271,50268.0
2022-06-30 10:25:00,75.21,75.24,75.21,75.22,38222.0,68.1271,68.1542,68.1271,68.1361,38222.0
2022-06-30 10:30:00,75.23,75.25,75.21,75.23,27640.0,68.1452,68.1633,68.1271,68.1452,27640.0
2022-06-30 10:35:00,75.24,75.28,75.23,75.27,30594.0,68.1542,68.1905,68.1452,68.1814,30594.0
2022-06-30 10:40:00,75.28,75.3,75.27,75.29,24083.0,68.1905,68.2086,68.1814,68.1995,24083.0
2022-06-30 10:45:00,75.29,75.3,75.26,75.27,73546.0,68.1995,68.2086,68.1724,68.1814,73546.0
2022-06-30 10:50:00,75.27,75.3,75.26,75.28,45310.0,68.1814,68.2086,68.1724,68.1905,45310.0
2022-06-30 10:55:00,75.28,75.28,75.24,75.28,40467.0,68.1905,68.1905,68.1542,68.1905,40467.0
2022-06-30 11:00:00,75.29,75.3,75.27,75.28,35451.0,68.1995,68.2086,68.1814,68.1905,35451.0
2022-06-30 11:05:00,75.27,75.27,75.24,75.26,21937.0,68.1814,68.1814,68.1542,68.1724,21937.0
2022-06-30 11:10:00,75.26,75.29,75.25,75.27,29093.0,68.1724,68.1995,68.1633,68.1814,29093.0
2022-06-30 11:15:00,75.27,75.3,75.26,75.29,42183.0,68.1814,68.2086,68.1724,68.1995,42183.0
2022-06-30 11:20:00,75.29,75.32,75.29,75.3,18808.0,68.1995,68.2267,68.1995,68.2086,18808.0
2022-06-30 11:25:00,75.29,75.3,75.28,75.29,27196.0,68.1995,68.2086,68.1905,68.1995,27196.0
2022-06-30 11:30:00,75.28,75.29,75.27,75.28,18191.0,68.1905,68.1995,68.1814,68.1905,18191.0
2022-06-30 11:35:00,75.28,75.29,75.27,75.28,54152.0,68.1905,68.1995,68.1814,68.1905,54152.0
2022-06-30 11:40:00,75.28,75.3,75.28,75.3,65933.0,68.1905,68.2086,68.1905,68.2086,65933.0
2022-06-30 11:45:00,75.29,75.32,75.28,75.31,17833.0,68.1995,68.2267,68.1905,68.2177,17833.0
2022-06-30 11:50:00,75.31,75.35,75.31,75.33,20179.0,68.2177,68.2539,68.2177,68.2358,20179.0
2022-06-30 11:55:00,75.33,75.35,75.32,75.34,35188.0,68.2358,68.2539,68.2267,68.2448,35188.0
2022-06-30 12:00:00,75.34,75.35,75.34,75.35,11760.0,68.2448,68.2539,68.2448,68.2539,11760.0
2022-06-30 12:05:00,75.34,75.36,75.34,75.36,64707.0,68.2448,68.2629,68.2448,68.2629,64707.0
2022-06-30 12:10:00,75.36,75.38,75.35,75.37,51161.0,68.2629,68.2811,68.2539,68.272,51161.0
2022-06-30 12:15:00,75.4,75.41,75.38,75.41,28698.0,68.2992,68.3082,68.2811,68.3082,28698.0
2022-06-30 12:20:00,75.41,75.41,75.38,75.39,20977.0,68.3082,68.3082,68.2811,68.2901,20977.0
2022-06-30 12:25:00,75.39,75.4,75.38,75.39,19052.0,68.2901,68.2992,68.2811,68.2901,19052.0
2022-06-30 12:30:00,75.38,75.41,75.37,75.39,32214.0,68.2811,68.3082,68.272,68.2901,32214.0
2022-06-30 12:35:00,75.39,75.39,75.36,75.36,38686.0,68.2901,68.2901,68.2629,68.2629,38686.0
2022-06-30 12:40:00,75.37,75.4,75.36,75.4,31585.0,68.272,68.2992,68.2629,68.2992,31585.0
2022-06-30 12:45:00,75.4,75.41,75.37,75.41,32725.0,68.2992,68.3082,68.272,68.3082,32725.0
2022-06-30 12:50:00,75.4,75.41,75.38,75.4,44558.0,68.2992,68.3082,68.2811,68.2992,44558.0
2022-06-30 12:55:00,75.39,75.4,75.38,75.38,12914.0,68.2901,68.2992,68.2811,68.2811,12914.0
2022-06-30 13:00:00,75.39,75.4,75.38,75.39,9925.0,68.2901,68.2992,68.2811,68.2901,9925.0
2022-06-30 13:05:00,75.39,75.42,75.39,75.42,24754.0,68.2901,68.3173,68.2901,68.3173,24754.0
2022-06-30 13:10:00,75.41,75.41,75.4,75.41,14784.0,68.3082,68.3082,68.2992,68.3082,14784.0
2022-06-30 13:15:00,75.41,75.42,75.39,75.41,45244.0,68.3082,68.3173,68.2901,68.3082,45244.0
2022-06-30 13:20:00,75.41,75.42,75.38,75.41,22597.0,68.3082,68.3173,68.2811,68.3082,22597.0
2022-06-30 13:25:00,75.41,75.42,75.4,75.41,45430.0,68.3082,68.3173,68.2992,68.3082,45430.0
2022-06-30 13:30:00,75.41,75.41,75.39,75.39,86265.0,68.3082,68.3082,68.2901,68.2901,86265.0
2022-06-30 13:35:00,75.39,75.41,75.39,75.41,47741.0,68.2901,68.3082,68.2901,68.3082,47741.0
2022-06-30 13:40:00,75.4,75.42,75.39,75.41,70735.0,68.2992,68.3173,68.2901,68.3082,70735.0
2022-06-30 13:45:00,75.42,75.42,75.41,75.42,30194.0,68.3173,68.3173,68.3082,68.3173,30194.0
2022-06-30 13:50:00,75.42,75.42,75.41,75.42,37559.0,68.3173,68.3173,68.3082,68.3173,37559.0
2022-06-30 13:55:00,75.42,75.42,75.39,75.4,24659.0,68.3173,68.3173,68.2901,68.2992,24659.0
2022-06-30 14:00:00,75.4,75.41,75.38,75.4,51279.0,68.2992,68.3082,68.2811,68.2992,51279.0
2022-06-30 14:05:00,75.4,75.42,75.39,75.4,42151.0,68.2992,68.3173,68.2901,68.2992,42151.0
2022-06-30 14:10:00,75.41,75.41,75.39,75.4,74241.0,68.3082,68.3082,68.2901,68.2992,74241.0
2022-06-30 14:15:00,75.4,75.41,75.37,75.39,43294.0,68.2992,68.3082,68.272,68.2901,43294.0
2022-06-30 14:20:00,75.38,75.42,75.38,75.41,23014.0,68.2811,68.3173,68.2811,68.3082,23014.0
2022-06-30 14:25:00,75.4,75.42,75.39,75.41,29511.0,68.2992,68.3173,68.2901,68.3082,29511.0
2022-06-30 14:30:00,75.41,75.43,75.4,75.42,67043.0,68.3082,68.3264,68.2992,68.3173,67043.0
2022-06-30 14:35:00,75.42,75.44,75.42,75.42,55936.0,68.3173,68.3354,68.3173,68.3173,55936.0
2022-06-30 14:40:00,75.42,75.44,75.42,75.42,65838.0,68.3173,68.3354,68.3173,68.3173,65838.0
2022-06-30 14:45:00,75.43,75.45,75.42,75.45,190803.0,68.3264,68.3445,68.3173,68.3445,190803.0
2022-06-30 14:50:00,75.45,75.45,75.4,75.41,45898.0,68.3445,68.3445,68.2992,68.3082,45898.0
2022-06-30 14:55:00,75.4,75.45,75.4,75.44,139728.0,68.2992,68.3445,68.2992,68.3354,139728.0
2022-06-30 15:00:00,75.44,75.45,75.43,75.45,67020.0,68.3354,68.3445,68.3264,68.3445,67020.0
2022-06-30 15:05:00,75.45,75.45,75.43,75.44,45480.0,68.3445,68.3445,68.3264,68.3354,45480.0
2022-06-30 15:10:00,75.44,75.45,75.41,75.42,53571.0,68.3354,68.3445,68.3082,68.3173,53571.0
2022-06-30 15:15:00,75.41,75.41,75.4,75.4,49692.0,68.3082,68.3082,68.2992,68.2992,49692.0
2022-06-30 15:20:00,75.41,75.42,75.4,75.42,96900.0,68.3082,68.3173,68.2992,68.3173,96900.0
2022-06-30 15:25:00,75.42,75.42,75.41,75.42,79794.0,68.3173,68.3173,68.3082,68.3173,79794.0
2022-06-30 15:30:00,75.42,75.43,75.41,75.43,76981.0,68.3173,68.3264,68.3082,68.3264,76981.0
2022-06-30 15:35:00,75.43,75.44,75.42,75.42,113884.0,68.3264,68.3354,68.3173,68.3173,113884.0
2022-06-30 15:40:00,75.42,75.43,75.38,75.39,46934.0,68.3173,68.3264,68.2811,68.2901,46934.0
2022-06-30 15:45:00,75.39,75.39,75.35,75.37,66966.0,68.2901,68.2901,68.2539,68.272,66966.0
2022-06-30 15:50:00,75.37,75.37,75.31,75.31,228673.0,68.272,68.272,68.2177,68.2177,228673.0
2022-06-30 15:55:00,75.31,75.32,75.25,75.26,285853.0,68.2177,68.2267,68.1633,68.1724,285853.0
2022-07-01 09:30:00,75.61,75.65,75.59,75.64,180107.0,68.6239,68.6603,68.6058,68.6512,180107.0
2022-07-01 09:35:00,75.65,75.71,75.64,75.7,138809.0,68.6603,68.7147,68.6512,68.7056,138809.0
2022-07-01 09:40:00,75.7,75.82,75.7,75.79,206801.0,68.7056,68.8145,68.7056,68.7873,206801.0
2022-07-01 09:45:00,75.78,75.79,75.72,75.77,124383.0,68.7782,68.7873,68.7238,68.7692,124383.0
2022-07-01 09:50:00,75.76,75.77,75.73,75.75,36519.0,68.7601,68.7692,68.7329,68.751,36519.0
2022-07-01 09:55:00,75.73,75.74,75.68,75.68,118000.0,68.7329,68.7419,68.6875,68.6875,118000.0
2022-07-01 10:00:00,75.69,75.95,75.68,75.86,225109.0,68.6966,68.9325,68.6875,68.8508,225109.0
2022-07-01 10:05:00,75.85,76.0,75.85,76.0,120745.0,68.8418,68.9779,68.8418,68.9779,120745.0
2022-07-01 10:10:00,76.0,76.01,75.94,75.95,53977.0,68.9779,68.987,68.9235,68.9325,53977.0
2022-07-01 10:15:00,75.95,75.95,75.84,75.92,45182.0,68.9325,68.9325,68.8327,68.9053,45182.0
2022-07-01 10:20:00,75.91,75.98,75.9,75.97,57494.0,68.8962,68.9598,68.8872,68.9507,57494.0
2022-07-01 10:25:00,75.97,76.03,75.96,76.03,130234.0,68.9507,69.0051,68.9416,69.0051,130234.0
2022-07-01 10:30:00,76.04,76.05,75.95,75.97,40537.0,69.0142,69.0233,68.9325,68.9507,40537.0
2022-07-01 10:35:00,75.97,75.98,75.86,75.86,54496.0,68.9507,68.9598,68.8508,68.8508,54496.0
2022-07-01 10:40:00,75.86,75.86,75.78,75.85,82405.0,68.8508,68.8508,68.7782,68.8418,82405.0
2022-07-01 10:45:00,75.87,75.89,75.83,75.87,91891.0,68.8599,68.8781,68.8236,68.8599,91891.0
2022-07-01 10:50:00,75.87,75.87,75.74,75.74,74213.0,68.8599,68.8599,68.7419,68.7419,74213.0
2022-07-01 10:55:00,75.74,75.76,75.71,75.73,89087.0,68.7419,68.7601,68.7147,68.7329,89087.0
2022-07-01 11:00:00,75.73,75.75,75.68,75.71,118186.0,68.7329,68.751,68.6875,68.7147,118186.0
2022-07-01 11:05:00,75.7,75.71,75.6,75.65,81528.0,68.7056,68.7147,68.6149,68.6603,81528.0
2022-07-01 11:10:00,75.66,75.67,75.59,75.63,75566.0,68.6693,68.6784,68.6058,68.6421,75566.0
2022-07-01 11:15:00,75.64,75.66,75.61,75.64,91822.0,68.6512,68.6693,68.6239,68.6512,91822.0
2022-07-01 11:20:00,75.64,75.65,75.58,75.61,30181.0,68.6512,68.6603,68.5967,68.6239,30181.0
2022-07-01 11:25:00,75.61,75.67,75.59,75.63,39199.0,68.6239,68.6784,68.6058,68.6421,39199.0
2022-07-01 11:30:00,75.64,75.67,75.62,75.67,93568.0,68.6512,68.6784,68.633,68.6784,93568.0
2022-07-01 11:35:00,75.67,75.68,75.64,75.67,37776.0,68.6784,68.6875,68.6512,68.6784,37776.0
2022-07-01 11:40:00,75.67,75.72,75.67,75.67,35095.0,68.6784,68.7238,68.6784,68.6784,35095.0
2022-07-01 11:45:00,75.67,75.68,75.63,75.65,67425.0,68.6784,68.6875,68.6421,68.6603,67425.0
2022-07-01 11:50:00,75.64,75.68,75.62,75.67,101649.0,68.6512,68.6875,68.633,68.6784,101649.0
2022-07-01 11:55:00,75.67,75.68,75.63,75.64,23023.0,68.6784,68.6875,68.6421,68.6512,23023.0
2022-07-01 12:00:00,75.64,75.69,75.64,75.67,33444.0,68.6512,68.6966,68.6512,68.6784,33444.0
2022-07-01 12:05:00,75.67,75.68,75.65,75.66,15417.0,68.6784,68.6875,68.6603,68.6693,15417.0
2022-07-01 12:10:00,75.65,75.67,75.63,75.64,30819.0,68.6603,68.6784,68.6421,68.6512,30819.0
2022-07-01 12:15:00,75.64,75.64,75.59,75.59,23004.0,68.6512,68.6512,68.6058,68.6058,23004.0
2022-07-01 12:20:00,75.59,75.62,75.57,75.59,231705.0,68.6058,68.633,68.5876,68.6058,231705.0
2022-07-01 12:25:00,75.57,75.6,75.54,75.55,104836.0,68.5876,68.6149,68.5604,68.5695,104836.0
2022-07-01 12:30:00,75.55,75.58,75.53,75.57,80446.0,68.5695,68.5967,68.5513,68.5876,80446.0
2022-07-01 12:35:00,75.58,75.62,75.57,75.62,96297.0,68.5967,68.633,68.5876,68.633,96297.0
2022-07-01 12:40:00,75.62,75.68,75.61,75.66,76365.0,68.633,68.6875,68.6239,68.6693,76365.0
2022-07-01 12:45:00,75.65,75.69,75.64,75.69,44969.0,68.6603,68.6966,68.6512,68.6966,44969.0
2022-07-01 12:50:00,75.69,75.69,75.63,75.64,54110.0,68.6966,68.6966,68.6421,68.6512,54110.0
2022-07-01 12:55:00,75.64,75.67,75.54,75.57,51135.0,68.6512,68.6784,68.5604,68.5876,51135.0
2022-07-01 13:00:00,75.56,75.59,75.56,75.59,56142.0,68.5786,68.6058,68.5786,68.6058,56142.0
2022-07-01 13:05:00,75.59,75.61,75.57,75.59,38076.0,68.6058,68.6239,68.5876,68.6058,38076.0
2022-07-01 13:10:00,75.59,75.61,75.58,75.59,78225.0,68.6058,68.6239,68.5967,68.6058,78225.0
2022-07-01 13:15:00,75.59,75.59,75.55,75.59,27494.0,68.6058,68.6058,68.5695,68.6058,27494.0
2022-07-01 13:20:00,75.59,75.6,75.57,75.58,106406.0,68.6058,68.6149,68.5876,68.5967,106406.0
2022-07-01 13:25:00,75.58,75.6,75.56,75.6,36569.0,68.5967,68.6149,68.5786,68.6149,36569.0
2022-07-01 13:30:00,75.6,75.63,75.6,75.62,51112.0,68.6149,68.6421,68.6149,68.633,51112.0
2022-07-01 13:35:00,75.62,75.63,75.6,75.63,19790.0,68.633,68.6421,68.6149,68.6421,19790.0
2022-07-01 13:40:00,75.62,75.64,75.6,75.64,16586.0,68.633,68.6512,68.6149,68.6512,16586.0
2022-07-01 13:45:00,75.64,75.65,75.62,75.64,100699.0,68.6512,68.6603,68.633,68.6512,100699.0
2022-07-01 13:50:00,75.64,75.65,75.61,75.62,58960.0,68.6512,68.6603,68.6239,68.633,58960.0
2022-07-01 13:55:00,75.62,75.68,75.6,75.68,26258.0,68.633,68.6875,68.6149,68.6875,26258.0
2022-07-01 14:00:00,75.67,75.67,75.64,75.65,44212.0,68.6784,68.6784,68.6512,68.6603,44212.0
2022-07-01 14:05:00,75.65,75.66,75.63,75.66,51463.0,68.6603,68.6693,68.6421,68.6693,51463.0
2022-07-01 14:10:00,75.65,75.66,75.64,75.66,11907.0,68.6603,68.6693,68.6512,68.6693,11907.0
2022-07-01 14:15:00,75.67,75.67,75.65,75.66,22978.0,68.6784,68.6784,68.6603,68.6693,22978.0
2022-07-01 14:20:00,75.67,75.67,75.64,75.66,60463.0,68.6784,68.6784,68.6512,68.6693,60463.0
2022-07-01 14:25:00,75.66,75.68,75.65,75.67,37496.0,68.6693,68.6875,68.6603,68.6784,37496.0
2022-07-01 14:30:00,75.68,75.7,75.67,75.7,16678.0,68.6875,68.7056,68.6784,68.7056,16678.0
2022-07-01 14:35:00,75.7,75.72,75.69,75.71,46648.0,68.7056,68.7238,68.6966,68.7147,46648.0
2022-07-01 14:40:00,75.72,75.72,75.7,75.72,44717.0,68.7238,68.7238,68.7056,68.7238,44717.0
2022-07-01 14:45:00,75.71,75.75,75.71,75.73,40286.0,68.7147,68.751,68.7147,68.7329,40286.0
2022-07-01 14:50:00,75.73,75.74,75.69,75.7,52754.0,68.7329,68.7419,68.6966,68.7056,52754.0
2022-07-01 14:55:00,75.69,75.74,75.69,75.71,84649.0,68.6966,68.7419,68.6966,68.7147,84649.0
2022-07-01 15:00:00,75.71,75.73,75.7,75.72,138626.0,68.7147,68.7329,68.7056,68.7238,138626.0
2022-07-01 15:05:00,75.72,75.75,75.71,75.73,130746.0,68.7238,68.751,68.7147,68.7329,130746.0
2022-07-01 15:10:00,75.73,75.75,75.73,75.74,66409.0,68.7329,68.751,68.7329,68.7419,66409.0
2022-07-01 15:15:00,75.75,75.75,75.72,75.73,56974.0,68.751,68.751,68.7238,68.7329,56974.0
2022-07-01 15:20:00,75.73,75.73,75.71,75.72,37784.0,68.7329,68.7329,68.7147,68.7238,37784.0
2022-07-01 15:25:00,75.73,75.74,75.72,75.73,26951.0,68.7329,68.7419,68.7238,68.7329,26951.0
2022-07-01 15:30:00,75.73,75.74,75.72,75.73,17046.0,68.7329,68.7419,68.7238,68.7329,17046.0
2022-07-01 15:35:00,75.73,75.75,75.73,75.75,77955.0,68.7329,68.751,68.7329,68.751,77955.0
2022-07-01 15:40:00,75.74,75.75,75.73,75.73,57544.0,68.7419,68.751,68.7329,68.7329,57544.0
2022-07-01 15:45:00,75.73,75.74,75.72,75.73,55312.0,68.7329,68.7419,68.7238,68.7329,55312.0
2022-07-01 15:50:00,75.72,75.73,75.7,75.72,44906.0,68.7238,68.7329,68.7056,68.7238,44906.0
2022-07-01 15:55:00,75.72,75.74,75.71,75.73,117534.0,68.7238,68.7419,68.7147,68.7329,117534.0
2022-07-05 09:30:00,75.85,75.9,75.83,75.83,194320.0,68.8418,68.8872,68.8236,68.8236,194320.0
2022-07-05 09:35:00,75.83,75.88,75.82,75.87,56822.0,68.8236,68.869,68.8145,68.8599,56822.0
2022-07-05 09:40:00,75.86,75.89,75.8,75.89,69816.0,68.8508,68.8781,68.7964,68.8781,69816.0
2022-07-05 09:45:00,75.88,75.89,75.83,75.86,66955.0,68.869,68.8781,68.8236,68.8508,66955.0
2022-07-05 09:50:00,75.85,75.86,75.81,75.84,43125.0,68.8418,68.8508,68.8055,68.8327,43125.0
2022-07-05 09:55:00,75.84,75.84,75.81,75.83,76628.0,68.8327,68.8327,68.8055,68.8236,76628.0
2022-07-05 10:00:00,75.82,75.82,75.76,75.82,98613.0,68.8145,68.8145,68.7601,68.8145,98613.0
2022-07-05 10:05:00,75.83,75.83,75.78,75.81,16351.0,68.8236,68.8236,68.7782,68.8055,16351.0
2022-07-05 10:10:00,75.8,75.82,75.78,75.81,28896.0,68.7964,68.8145,68.7782,68.8055,28896.0
2022-07-05 10:15:00,75.8,75.82,75.76,75.76,82293.0,68.7964,68.8145,68.7601,68.7601,82293.0
2022-07-05 10:20:00,75.76,75.77,75.74,75.76,25442.0,68.7601,68.7692,68.7419,68.7601,25442.0
2022-07-05 10:25:00,75.75,75.79,75.75,75.78,33883.0,68.751,68.7873,68.751,68.7782,33883.0
2022-07-05 10:30:00,75.78,75.84,75.75,75.76,80096.0,68.7782,68.8327,68.751,68.7601,80096.0
2022-07-05 10:35:00,75.76,75.77,75.7,75.72,35477.0,68.7601,68.7692,68.7056,68.7238,35477.0
2022-07-05 10:40:00,75.72,75.75,75.71,75.73,52686.0,68.7238,68.751,68.7147,68.7329,52686.0
2022-07-05 10:45:00,75.73,75.77,75.73,75.73,76221.0,68.7329,68.7692,68.7329,68.7329,76221.0
2022-07-05 10:50:00,75.76,75.79,75.74,75.78,98535.0,68.7601,68.7873,68.7419,68.7782,98535.0
2022-07-05 10:55:00,75.78,75.79,75.75,75.78,18940.0,68.7782,68.7873,68.751,68.7782,18940.0
2022-07-05 11:00:00,75.78,75.81,75.76,75.78,28839.0,68.7782,68.8055,68.7601,68.7782,28839.0
2022-07-05 11:05:00,75.78,75.83,75.77,75.81,33834.0,68.7782,68.8236,68.7692,68.8055,33834.0
2022-07-05 11:10:00,75.81,75.85,75.8,75.84,44311.0,68.8055,68.8418,68.7964,68.8327,44311.0
2022-07-05 11:15:00,75.84,75.85,75.81,75.84,15262.0,68.8327,68.8418,68.8055,68.8327,15262.0
2022-07-05 11:20:00,75.85,75.86,75.82,75.86,30050.0,68.8418,68.8508,68.8145,68.8508,30050.0
2022-07-05 11:25:00,75.85,75.9,75.84,75.89,46013.0,68.8418,68.8872,68.8327,68.8781,46013.0
2022-07-05 11:30:00,75.89,75.89,75.86,75.88,70757.0,68.8781,68.8781,68.8508,68.869,70757.0
2022-07-05 11:35:00,75.89,75.93,75.87,75.92,41244.0,68.8781,68.9144,68.8599,68.9053,41244.0
2022-07-05 11:40:00,75.92,75.94,75.9,75.91,32606.0,68.9053,68.9235,68.8872,68.8962,32606.0
2022-07-05 11:45:00,75.91,75.91,75.86,75.89,50854.0,68.8962,68.8962,68.8508,68.8781,50854.0
2022-07-05 11:50:00,75.89,75.95,75.88,75.92,41293.0,68.8781,68.9325,68.869,68.9053,41293.0
2022-07-05 11:55:00,75.93,75.97,75.92,75.95,58640.0,68.9144,68.9507,68.9053,68.9325,58640.0
2022-07-05 12:00:00,75.96,75.96,75.92,75.94,93108.0,68.9416,68.9416,68.9053,68.9235,93108.0
2022-07-05 12:05:00,75.95,75.96,75.91,75.92,24762.0,68.9325,68.9416,68.8962,68.9053,24762.0
2022-07-05 12:10:00,75.93,75.96,75.92,75.95,30378.0,68.9144,68.9416,68.9053,68.9325,30378.0
2022-07-05 12:15:00,75.95,75.96,75.94,75.95,73189.0,68.9325,68.9416,68.9235,68.9325,73189.0
2022-07-05 12:20:00,75.95,75.96,75.93,75.95,54737.0,68.9325,68.9416,68.9144,68.9325,54737.0
2022-07-05 12:25:00,75.95,75.96,75.92,75.94,39310.0,68.9325,68.9416,68.9053,68.9235,39310.0
2022-07-05 12:30:00,75.93,75.95,75.92,75.94,15390.0,68.9144,68.9325,68.9053,68.9235,15390.0
2022-07-05 12:35:00,75.94,75.95,75.92,75.95,48058.0,68.9235,68.9325,68.9053,68.9325,48058.0
2022-07-05 12:40:00,75.95,75.95,75.92,75.94,107946.0,68.9325,68.9325,68.9053,68.9235,107946.0
2022-07-05 12:45:00,75.94,75.95,75.93,75.94,38113.0,68.9235,68.9325,68.9144,68.9235,38113.0
2022-07-05 12:50:00,75.93,75.95,75.92,75.94,33676.0,68.9144,68.9325,68.9053,68.9235,33676.0
2022-07-05 12:55:00,75.94,75.94,75.91,75.92,35248.0,68.9235,68.9235,68.8962,68.9053,35248.0
2022-07-05 13:00:00,75.93,75.94,75.91,75.92,30004.0,68.9144,68.9235,68.8962,68.9053,30004.0
2022-07-05 13:05:00,75.92,75.93,75.91,75.93,21286.0,68.9053,68.9144,68.8962,68.9144,21286.0
2022-07-05 13:10:00,75.92,75.95,75.91,75.94,82820.0,68.9053,68.9325,68.8962,68.9235,82820.0
2022-07-05 13:15:00,75.95,75.96,75.93,75.95,29123.0,68.9325,68.9416,68.9144,68.9325,29123.0
2022-07-05 13:20:00,75.95,75.95,75.92,75.93,18270.0,68.9325,68.9325,68.9053,68.9144,18270.0
2022-07-05 13:25:00,75.94,75.94,75.92,75.92,81024.0,68.9235,68.9235,68.9053,68.9053,81024.0
2022-07-05 13:30:00,75.92,75.94,75.91,75.92,57084.0,68.9053,68.9235,68.8962,68.9053,57084.0
2022-07-05 13:35:00,75.92,75.93,75.91,75.91,25147.0,68.9053,68.9144,68.8962,68.8962,25147.0
2022-07-05 13:40:00,75.91,75.92,75.89,75.9,26418.0,68.8962,68.9053,68.8781,68.8872,26418.0
2022-07-05 13:45:00,75.89,75.92,75.89,75.9,36334.0,68.8781,68.9053,68.8781,68.8872,36334.0
2022-07-05 13:50:00,75.89,75.91,75.89,75.91,46374.0,68.8781,68.8962,68.8781,68.8962,46374.0
2022-07-05 13:55:00,75.91,75.92,75.9,75.92,36490.0,68.8962,68.9053,68.8872,68.9053,36490.0
2022-07-05 14:00:00,75.91,75.91,75.89,75.9,52908.0,68.8962,68.8962,68.8781,68.8872,52908.0
2022-07-05 14:05:00,75.9,75.91,75.89,75.91,179235.0,68.8872,68.8962,68.8781,68.8962,179235.0
2022-07-05 14:10:00,75.91,75.92,75.89,75.9,87821.0,68.8962,68.9053,68.8781,68.8872,87821.0
2022-07-05 14:15:00,75.9,75.91,75.89,75.91,55463.0,68.8872,68.8962,68.8781,68.8962,55463.0
2022-07-05 14:20:00,75.91,75.91,75.89,75.9,59526.0,68.8962,68.8962,68.8781,68.8872,59526.0
2022-07-05 14:25:00,75.9,75.9,75.87,75.88,200633.0,68.8872,68.8872,68.8599,68.869,200633.0
2022-07-05 14:30:00,75.88,75.9,75.87,75.87,50493.0,68.869,68.8872,68.8599,68.8599,50493.0
2022-07-05 14:35:00,75.88,75.88,75.86,75.87,38266.0,68.869,68.869,68.8508,68.8599,38266.0
2022-07-05 14:40:00,75.87,75.89,75.85,75.88,52687.0,68.8599,68.8781,68.8418,68.869,52687.0
2022-07-05 14:45:00,75.88,75.88,75.85,75.86,88961.0,68.869,68.869,68.8418,68.8508,88961.0
2022-07-05 14:50:00,75.86,75.88,75.85,75.86,70698.0,68.8508,68.869,68.8418,68.8508,70698.0
2022-07-05 14:55:00,75.86,75.89,75.85,75.88,53556.0,68.8508,68.8781,68.8418,68.869,53556.0
2022-07-05 15:00:00,75.89,75.89,75.85,75.85,55962.0,68.8781,68.8781,68.8418,68.8418,55962.0
2022-07-05 15:05:00,75.86,75.86,75.83,75.84,97243.0,68.8508,68.8508,68.8236,68.8327,97243.0
2022-07-05 15:10:00,75.83,75.84,75.81,75.82,261064.0,68.8236,68.8327,68.8055,68.8145,261064.0
2022-07-05 15:15:00,75.83,75.85,75.81,75.84,59642.0,68.8236,68.8418,68.8055,68.8327,59642.0
2022-07-05 15:20:00,75.83,75.84,75.82,75.83,881901.0,68.8236,68.8327,68.8145,68.8236,881901.0
2022-07-05 15:25:00,75.83,75.86,75.82,75.86,132707.0,68.8236,68.8508,68.8145,68.8508,132707.0
2022-07-05 15:30:00,75.86,75.86,75.84,75.84,43252.0,68.8508,68.8508,68.8327,68.8327,43252.0
2022-07-05 15:35:00,75.84,75.87,75.84,75.85,69857.0,68.8327,68.8599,68.8327,68.8418,69857.0
2022-07-05 15:40:00,75.86,75.86,75.83,75.86,76936.0,68.8508,68.8508,68.8236,68.8508,76936.0
2022-07-05 15:45:00,75.85,75.87,75.84,75.86,65478.0,68.8418,68.8599,68.8327,68.8508,65478.0
2022-07-05 15:50:00,75.86,75.87,75.83,75.84,288815.0,68.8508,68.8599,68.8236,68.8327,288815.0
2022-07-05 15:55:00,75.84,75.85,75.81,75.84,127569.0,68.8327,68.8418,68.8055,68.8327,127569.0
2022-07-06 09:30:00,76.03,76.05,76.01,76.04,94036.0,69.0051,69.0233,68.987,69.0142,94036.0
2022-07-06 09:35:00,76.03,76.04,75.95,75.97,71031.0,69.0051,69.0142,68.9325,68.9507,71031.0
2022-07-06 09:40:00,75.96,76.03,75.96,76.01,90287.0,68.9416,69.0051,68.9416,68.987,90287.0
2022-07-06 09:45:00,76.0,76.01,75.93,75.95,158076.0,68.9779,68.987,68.9144,68.9325,158076.0
2022-07-06 09:50:00,75.94,75.95,75.88,75.91,58432.0,68.9235,68.9325,68.869,68.8962,58432.0
2022-07-06 09:55:00,75.9,75.92,75.88,75.9,48224.0,68.8872,68.9053,68.869,68.8872,48224.0
2022-07-06 10:00:00,75.9,75.9,75.71,75.75,328542.0,68.8872,68.8872,68.7147,68.751,328542.0
2022-07-06 10:05:00,75.74,75.8,75.73,75.77,90284.0,68.7419,68.7964,68.7329,68.7692,90284.0
2022-07-06 10:10:00,75.77,75.82,75.71,75.72,178122.0,68.7692,68.8145,68.7147,68.7238,178122.0
2022-07-06 10:15:00,75.72,75.73,75.66,75.7,113361.0,68.7238,68.7329,68.6693,68.7056,113361.0
2022-07-06 10:20:00,75.7,75.77,75.7,75.74,39206.0,68.7056,68.7692,68.7056,68.7419,39206.0
2022-07-06 10:25:00,75.74,75.74,75.64,75.65,67143.0,68.7419,68.7419,68.6512,68.6603,67143.0
2022-07-06 10:30:00,75.65,75.68,75.6,75.61,37987.0,68.6603,68.6875,68.6149,68.6239,37987.0
2022-07-06 10:35:00,75.61,75.64,75.58,75.6,45695.0,68.6239,68.6512,68.5967,68.6149,45695.0
2022-07-06 10:40:00,75.61,75.61,75.56,75.59,132669.0,68.6239,68.6239,68.5786,68.6058,132669.0
2022-07-06 10:45:00,75.6,75.63,75.58,75.61,48123.0,68.6149,68.6421,68.5967,68.6239,48123.0
2022-07-06 10:50:00,75.6,75.6,75.57,75.59,31004.0,68.6149,68.6149,68.5876,68.6058,31004.0
2022-07-06 10:55:00,75.6,75.63,75.59,75.61,54836.0,68.6149,68.6421,68.6058,68.6239,54836.0
2022-07-06 11:00:00,75.61,75.63,75.59,75.6,24434.0,68.6239,68.6421,68.6058,68.6149,24434.0
2022-07-06 11:05:00,75.61,75.63,75.59,75.62,48793.0,68.6239,68.6421,68.6058,68.633,48793.0
2022-07-06 11:10:00,75.62,75.67,75.6,75.64,40754.0,68.633,68.6784,68.6149,68.6512,40754.0
2022-07-06 11:15:00,75.64,75.67,75.59,75.6,39264.0,68.6512,68.6784,68.6058,68.6149,39264.0
2022-07-06 11:20:00,75.6,75.61,75.57,75.59,43217.0,68.6149,68.6239,68.5876,68.6058,43217.0
2022-07-06 11:25:00,75.6,75.61,75.55,75.56,48195.0,68.6149,68.6239,68.5695,68.5786,48195.0
2022-07-06 11:30:00,75.56,75.59,75.55,75.58,66739.0,68.5786,68.6058,68.5695,68.5967,66739.0
2022-07-06 11:35:00,75.58,75.59,75.55,75.58,88772.0,68.5967,68.6058,68.5695,68.5967,88772.0
2022-07-06 11:40:00,75.59,75.59,75.55,75.58,51690.0,68.6058,68.6058,68.5695,68.5967,51690.0
2022-07-06 11:45:00,75.58,75.61,75.56,75.6,39276.0,68.5967,68.6239,68.5786,68.6149,39276.0
2022-07-06 11:50:00,75.61,75.61,75.54,75.55,39909.0,68.6239,68.6239,68.5604,68.5695,39909.0
2022-07-06 11:55:00,75.54,75.58,75.54,75.56,46218.0,68.5604,68.5967,68.5604,68.5786,46218.0
2022-07-06 12:00:00,75.56,75.58,75.53,75.53,32260.0,68.5786,68.5967,68.5513,68.5513,32260.0
2022-07-06 12:05:00,75.53,75.57,75.53,75.57,20942.0,68.5513,68.5876,68.5513,68.5876,20942.0
2022-07-06 12:10:00,75.58,75.58,75.53,75.55,121988.0,68.5967,68.5967,68.5513,68.5695,121988.0
2022-07-06 12:15:00,75.55,75.55,75.52,75.53,22657.0,68.5695,68.5695,68.5423,68.5513,22657.0
2022-07-06 12:20:00,75.52,75.53,75.5,75.52,30095.0,68.5423,68.5513,68.5241,68.5423,30095.0
2022-07-06 12:25:00,75.52,75.55,75.52,75.53,40179.0,68.5423,68.5695,68.5423,68.5513,40179.0
2022-07-06 12:30:00,75.53,75.55,75.53,75.55,63770.0,68.5513,68.5695,68.5513,68.5695,63770.0
2022-07-06 12:35:00,75.55,75.58,75.54,75.56,33298.0,68.5695,68.5967,68.5604,68.5786,33298.0
2022-07-06 12:40:00,75.56,75.58,75.54,75.58,80036.0,68.5786,68.5967,68.5604,68.5967,80036.0
2022-07-06 12:45:00,75.58,75.59,75.56,75.58,37488.0,68.5967,68.6058,68.5786,68.5967,37488.0
2022-07-06 12:50:00,75.58,75.58,75.53,75.54,19641.0,68.5967,68.5967,68.5513,68.5604,19641.0
2022-07-06 12:55:00,75.56,75.57,75.53,75.55,26402.0,68.5786,68.5876,68.5513,68.5695,26402.0
2022-07-06 13:00:00,75.54,75.55,75.53,75.55,72586.0,68.5604,68.5695,68.5513,68.5695,72586.0
2022-07-06 13:05:00,75.55,75.58,75.54,75.58,30736.0,68.5695,68.5967,68.5604,68.5967,30736.0
2022-07-06 13:10:00,75.57,75.58,75.54,75.56,28203.0,68.5876,68.5967,68.5604,68.5786,28203.0
2022-07-06 13:15:00,75.56,75.56,75.53,75.55,14348.0,68.5786,68.5786,68.5513,68.5695,14348.0
2022-07-06 13:20:00,75.55,75.56,75.54,75.55,7242.0,68.5695,68.5786,68.5604,68.5695,7242.0
2022-07-06 13:25:00,75.54,75.56,75.54,75.55,67219.0,68.5604,68.5786,68.5604,68.5695,67219.0
2022-07-06 13:30:00,75.56,75.56,75.53,75.55,9352.0,68.5786,68.5786,68.5513,68.5695,9352.0
2022-07-06 13:35:00,75.54,75.56,75.53,75.54,96045.0,68.5604,68.5786,68.5513,68.5604,96045.0
2022-07-06 13:40:00,75.54,75.55,75.52,75.53,17934.0,68.5604,68.5695,68.5423,68.5513,17934.0
2022-07-06 13:45:00,75.52,75.54,75.51,75.52,17498.0,68.5423,68.5604,68.5332,68.5423,17498.0
2022-07-06 13:50:00,75.53,75.54,75.52,75.53,25752.0,68.5513,68.5604,68.5423,68.5513,25752.0
2022-07-06 13:55:00,75.53,75.56,75.52,75.55,40190.0,68.5513,68.5786,68.5423,68.5695,40190.0
2022-07-06 14:00:00,75.54,75.57,75.5,75.56,171311.0,68.5604,68.5876,68.5241,68.5786,171311.0
2022-07-06 14:05:00,75.56,75.57,75.48,75.5,172177.0,68.5786,68.5876,68.506,68.5241,172177.0
2022-07-06 14:10:00,75.5,75.53,75.49,75.5,133491.0,68.5241,68.5513,68.515,68.5241,133491.0
2022-07-06 14:15:00,75.49,75.5,75.41,75.42,115365.0,68.515,68.5241,68.4424,68.4515,115365.0
2022-07-06 14:20:00,75.42,75.45,75.4,75.42,149162.0,68.4515,68.4787,68.4334,68.4515,149162.0
2022-07-06 14:25:00,75.41,75.47,75.4,75.45,18044.0,68.4424,68.4969,68.4334,68.4787,18044.0
2022-07-06 14:30:00,75.46,75.47,75.44,75.45,44488.0,68.4878,68.4969,68.4697,68.4787,44488.0
2022-07-06 14:35:00,75.46,75.49,75.45,75.47,31770.0,68.4878,68.515,68.4787,68.4969,31770.0
2022-07-06 14:40:00,75.48,75.53,75.47,75.51,18415.0,68.506,68.5513,68.4969,68.5332,18415.0
2022-07-06 14:45:00,75.5,75.52,75.48,75.48,18361.0,68.5241,68.5423,68.506,68.506,18361.0
2022-07-06 14:50:00,75.48,75.5,75.47,75.48,33406.0,68.506,68.5241,68.4969,68.506,33406.0
2022-07-06 14:55:00,75.48,75.48,75.44,75.47,52501.0,68.506,68.506,68.4697,68.4969,52501.0
2022-07-06 15:00:00,75.47,75.48,75.42,75.44,91000.0,68.4969,68.506,68.4515,68.4697,91000.0
2022-07-06 15:05:00,75.44,75.45,75.41,75.42,48413.0,68.4697,68.4787,68.4424,68.4515,48413.0
2022-07-06 15:10:00,75.42,75.45,75.4,75.42,39396.0,68.4515,68.4787,68.4334,68.4515,39396.0
2022-07-06 15:15:00,75.42,75.42,75.4,75.41,41351.0,68.4515,68.4515,68.4334,68.4424,41351.0
2022-07-06 15:20:00,75.41,75.42,75.4,75.41,52665.0,68.4424,68.4515,68.4334,68.4424,52665.0
2022-07-06 15:25:00,75.41,75.42,75.39,75.42,29341.0,68.4424,68.4515,68.4243,68.4515,29341.0
2022-07-06 15:30:00,75.42,75.44,75.41,75.42,59278.0,68.4515,68.4697,68.4424,68.4515,59278.0
2022-07-06 15:35:00,75.41,75.42,75.39,75.41,60713.0,68.4424,68.4515,68.4243,68.4424,60713.0
2022-07-06 15:40:00,75.41,75.41,75.38,75.38,44527.0,68.4424,68.4424,68.4152,68.4152,44527.0
2022-07-06 15:45:00,75.39,75.41,75.37,75.4,39939.0,68.4243,68.4424,68.4061,68.4334,39939.0
2022-07-06 15:50:00,75.39,75.4,75.37,75.38,48333.0,68.4243,68.4334,68.4061,68.4152,48333.0
2022-07-06 15:55:00,75.37,75.39,75.35,75.38,194341.0,68.4061,68.4243,68.388,68.4152,194341.0
2022-07-07 09:30:00,75.45,75.46,75.38,75.4,188356.0,68.4787,68.4878,68.4152,68.4334,188356.0
2022-07-07 09:35:00,75.39,75.41,75.35,75.36,44774.0,68.4243,68.4424,68.388,68.397,44774.0
2022-07-07 09:40:00,75.36,75.42,75.35,75.38,93661.0,68.397,68.4515,68.388,68.4152,93661.0
2022-07-07 09:45:00,75.38,75.43,75.37,75.39,49422.0,68.4152,68.4606,68.4061,68.4243,49422.0
2022-07-07 09:50:00,75.4,75.41,75.36,75.39,134777.0,68.4334,68.4424,68.397,68.4243,134777.0
2022-07-07 09:55:00,75.38,75.4,75.35,75.35,43015.0,68.4152,68.4334,68.388,68.388,43015.0
2022-07-07 10:00:00,75.36,75.36,75.32,75.34,32344.0,68.397,68.397,68.3607,68.3789,32344.0
2022-07-07 10:05:00,75.33,75.35,75.31,75.35,39590.0,68.3698,68.388,68.3517,68.388,39590.0
2022-07-07 10:10:00,75.35,75.38,75.32,75.33,27718.0,68.388,68.4152,68.3607,68.3698,27718.0
2022-07-07 10:15:00,75.32,75.34,75.3,75.33,46243.0,68.3607,68.3789,68.3426,68.3698,46243.0
2022-07-07 10:20:00,75.32,75.35,75.31,75.34,38430.0,68.3607,68.388,68.3517,68.3789,38430.0
2022-07-07 10:25:00,75.34,75.36,75.34,75.35,38577.0,68.3789,68.397,68.3789,68.388,38577.0
2022-07-07 10:30:00,75.35,75.35,75.31,75.32,45172.0,68.388,68.388,68.3517,68.3607,45172.0
2022-07-07 10:35:00,75.33,75.34,75.29,75.3,449718.0,68.3698,68.3789,68.3335,68.3426,449718.0
2022-07-07 10:40:00,75.3,75.34,75.29,75.32,25981.0,68.3426,68.3789,68.3335,68.3607,25981.0
2022-07-07 10:45:00,75.33,75.33,75.29,75.29,22913.0,68.3698,68.3698,68.3335,68.3335,22913.0
2022-07-07 10:50:00,75.3,75.3,75.25,75.26,48438.0,68.3426,68.3426,68.2972,68.3063,48438.0
2022-07-07 10:55:00,75.26,75.26,75.21,75.23,40904.0,68.3063,68.3063,68.2609,68.2791,40904.0
2022-07-07 11:00:00,75.23,75.24,75.22,75.23,24975.0,68.2791,68.2881,68.27,68.2791,24975.0
2022-07-07 11:05:00,75.22,75.24,75.2,75.23,27449.0,68.27,68.2881,68.2518,68.2791,27449.0
2022-07-07 11:10:00,75.23,75.24,75.22,75.23,36443.0,68.2791,68.2881,68.27,68.2791,36443.0
2022-07-07 11:15:00,75.23,75.27,75.23,75.26,21605.0,68.2791,68.3154,68.2791,68.3063,21605.0
2022-07-07 11:20:00,75.25,75.26,75.22,75.22,45544.0,68.2972,68.3063,68.27,68.27,45544.0
2022-07-07 11:25:00,75.23,75.24,75.22,75.23,59907.0,68.2791,68.2881,68.27,68.2791,59907.0
2022-07-07 11:30:00,75.23,75.24,75.22,75.23,86051.0,68.2791,68.2881,68.27,68.2791,86051.0
2022-07-07 11:35:00,75.23,75.23,75.19,75.19,55498.0,68.2791,68.2791,68.2428,68.2428,55498.0
2022-07-07 11:40:00,75.19,75.2,75.17,75.19,41900.0,68.2428,68.2518,68.2246,68.2428,41900.0
2022-07-07 11:45:00,75.19,75.21,75.17,75.2,18689.0,68.2428,68.2609,68.2246,68.2518,18689.0
2022-07-07 11:50:00,75.2,75.2,75.16,75.17,63279.0,68.2518,68.2518,68.2155,68.2246,63279.0
2022-07-07 11:55:00,75.16,75.19,75.16,75.18,18403.0,68.2155,68.2428,68.2155,68.2337,18403.0
2022-07-07 12:00:00,75.18,75.18,75.15,75.16,37217.0,68.2337,68.2337,68.2064,68.2155,37217.0
2022-07-07 12:05:00,75.15,75.19,75.15,75.18,28765.0,68.2064,68.2428,68.2064,68.2337,28765.0
2022-07-07 12:10:00,75.17,75.19,75.17,75.17,28934.0,68.2246,68.2428,68.2246,68.2246,28934.0
2022-07-07 12:15:00,75.17,75.19,75.17,75.18,55863.0,68.2246,68.2428,68.2246,68.2337,55863.0
2022-07-07 12:20:00,75.19,75.2,75.17,75.18,61278.0,68.2428,68.2518,68.2246,68.2337,61278.0
2022-07-07 12:25:00,75.19,75.2,75.17,75.17,44332.0,68.2428,68.2518,68.2246,68.2246,44332.0
2022-07-07 12:30:00,75.17,75.19,75.15,75.16,43520.0,68.2246,68.2428,68.2064,68.2155,43520.0
2022-07-07 12:35:00,75.16,75.16,75.14,75.15,37526.0,68.2155,68.2155,68.1974,68.2064,37526.0
2022-07-07 12:40:00,75.15,75.15,75.13,75.14,32793.0,68.2064,68.2064,68.1883,68.1974,32793.0
2022-07-07 12:45:00,75.14,75.15,75.12,75.15,38116.0,68.1974,68.2064,68.1792,68.2064,38116.0
2022-07-07 12:50:00,75.15,75.15,75.13,75.15,23848.0,68.2064,68.2064,68.1883,68.2064,23848.0
2022-07-07 12:55:00,75.15,75.15,75.13,75.14,23272.0,68.2064,68.2064,68.1883,68.1974,23272.0
2022-07-07 13:00:00,75.15,75.15,75.14,75.14,78389.0,68.2064,68.2064,68.1974,68.1974,78389.0
2022-07-07 13:05:00,75.14,75.15,75.13,75.14,63608.0,68.1974,68.2064,68.1883,68.1974,63608.0
2022-07-07 13:10:00,75.14,75.14,75.12,75.13,61501.0,68.1974,68.1974,68.1792,68.1883,61501.0
2022-07-07 13:15:00,75.13,75.14,75.1,75.12,58288.0,68.1883,68.1974,68.1611,68.1792,58288.0
2022-07-07 13:20:00,75.12,75.14,75.11,75.14,59693.0,68.1792,68.1974,68.1701,68.1974,59693.0
2022-07-07 13:25:00,75.14,75.15,75.13,75.13,68789.0,68.1974,68.2064,68.1883,68.1883,68789.0
2022-07-07 13:30:00,75.13,75.15,75.13,75.15,91855.0,68.1883,68.2064,68.1883,68.2064,91855.0
2022-07-07 13:35:00,75.14,75.17,75.14,75.16,55905.0,68.1974,68.2246,68.1974,68.2155,55905.0
2022-07-07 13:40:00,75.15,75.16,75.14,75.14,98411.0,68.2064,68.2155,68.1974,68.1974,98411.0
2022-07-07 13:45:00,75.15,75.17,75.14,75.16,57375.0,68.2064,68.2246,68.1974,68.2155,57375.0
2022-07-07 13:50:00,75.16,75.17,75.15,75.16,64187.0,68.2155,68.2246,68.2064,68.2155,64187.0
2022-07-07 13:55:00,75.16,75.18,75.15,75.16,64264.0,68.2155,68.2337,68.2064,68.2155,64264.0
2022-07-07 14:00:00,75.16,75.16,75.12,75.13,169765.0,68.2155,68.2155,68.1792,68.1883,169765.0
2022-07-07 14:05:00,75.13,75.14,75.1,75.1,131958.0,68.1883,68.1974,68.1611,68.1611,131958.0
2022-07-07 14:10:00,75.1,75.12,75.1,75.11,72224.0,68.1611,68.1792,68.1611,68.1701,72224.0
2022-07-07 14:15:00,75.11,75.13,75.1,75.12,85607.0,68.1701,68.1883,68.1611,68.1792,85607.0
2022-07-07 14:20:00,75.12,75.15,75.11,75.14,83057.0,68.1792,68.2064,68.1701,68.1974,83057.0
2022-07-07 14:25:00,75.14,75.16,75.13,75.15,76707.0,68.1974,68.2155,68.1883,68.2064,76707.0
2022-07-07 14:30:00,75.15,75.16,75.14,75.15,75092.0,68.2064,68.2155,68.1974,68.2064,75092.0
2022-07-07 14:35:00,75.14,75.16,75.14,75.15,91603.0,68.1974,68.2155,68.1974,68.2064,91603.0
2022-07-07 14:40:00,75.15,75.15,75.13,75.14,89576.0,68.2064,68.2064,68.1883,68.1974,89576.0
2022-07-07 14:45:00,75.14,75.15,75.13,75.14,139167.0,68.1974,68.2064,68.1883,68.1974,139167.0
2022-07-07 14:50:00,75.14,75.16,75.13,75.16,49684.0,68.1974,68.2155,68.1883,68.2155,49684.0
2022-07-07 14:55:00,75.16,75.16,75.13,75.14,99784.0,68.2155,68.2155,68.1883,68.1974,99784.0
2022-07-07 15:00:00,75.14,75.17,75.13,75.16,158469.0,68.1974,68.2246,68.1883,68.2155,158469.0
2022-07-07 15:05:00,75.16,75.17,75.14,75.15,70970.0,68.2155,68.2246,68.1974,68.2064,70970.0
2022-07-07 15:10:00,75.15,75.16,75.14,75.16,73066.0,68.2064,68.2155,68.1974,68.2155,73066.0
2022-07-07 15:15:00,75.16,75.17,75.15,75.16,134880.0,68.2155,68.2246,68.2064,68.2155,134880.0
2022-07-07 15:20:00,75.16,75.17,75.16,75.16,75130.0,68.2155,68.2246,68.2155,68.2155,75130.0
2022-07-07 15:25:00,75.16,75.17,75.15,75.16,121282.0,68.2155,68.2246,68.2064,68.2155,121282.0
2022-07-07 15:30:00,75.15,75.16,75.14,75.14,100332.0,68.2064,68.2155,68.1974,68.1974,100332.0
2022-07-07 15:35:00,75.14,75.15,75.14,75.14,94339.0,68.1974,68.2064,68.1974,68.1974,94339.0
2022-07-07 15:40:00,75.14,75.15,75.13,75.14,130825.0,68.1974,68.2064,68.1883,68.1974,130825.0
2022-07-07 15:45:00,75.14,75.15,75.14,75.14,81715.0,68.1974,68.2064,68.1974,68.1974,81715.0
2022-07-07 15:50:00,75.14,75.17,75.14,75.16,1487933.0,68.1974,68.2246,68.1974,68.2155,1487933.0
2022-07-07 15:55:00,75.16,75.19,75.16,75.18,409110.0,68.2155,68.2428,68.2155,68.2337,409110.0
2022-07-08 09:30:00,75.01,75.03,74.92,74.92,121500.0,68.0794,68.0975,67.9977,67.9977,121500.0
2022-07-08 09:35:00,74.93,74.98,74.92,74.94,56173.0,68.0068,68.0522,67.9977,68.0159,56173.0
2022-07-08 09:40:00,74.94,74.94,74.89,74.91,230831.0,68.0159,68.0159,67.9705,67.9886,230831.0
2022-07-08 09:45:00,74.91,74.91,74.87,74.87,54411.0,67.9886,67.9886,67.9523,67.9523,54411.0
2022-07-08 09:50:00,74.87,74.92,74.87,74.91,26611.0,67.9523,67.9977,67.9523,67.9886,26611.0
2022-07-08 09:55:00,74.9,74.92,74.89,74.89,131741.0,67.9795,67.9977,67.9705,67.9705,131741.0
2022-07-08 10:00:00,74.89,74.96,74.88,74.95,100944.0,67.9705,68.034,67.9614,68.0249,100944.0
2022-07-08 10:05:00,74.95,74.98,74.93,74.98,55167.0,68.0249,68.0522,68.0068,68.0522,55167.0
2022-07-08 10:10:00,74.98,75.03,74.97,75.0,47432.0,68.0522,68.0975,68.0431,68.0703,47432.0
2022-07-08 10:15:00,74.99,75.04,74.99,75.04,81695.0,68.0612,68.1066,68.0612,68.1066,81695.0
2022-07-08 10:20:00,75.03,75.04,74.98,74.99,69659.0,68.0975,68.1066,68.0522,68.0612,69659.0
2022-07-08 10:25:00,75.0,75.02,74.98,75.01,17697.0,68.0703,68.0885,68.0522,68.0794,17697.0
2022-07-08 10:30:00,75.02,75.03,74.97,74.98,13027.0,68.0885,68.0975,68.0431,68.0522,13027.0
2022-07-08 10:35:00,74.98,75.0,74.97,75.0,35745.0,68.0522,68.0703,68.0431,68.0703,35745.0
2022-07-08 10:40:00,75.0,75.0,74.95,74.97,31641.0,68.0703,68.0703,68.0249,68.0431,31641.0
2022-07-08 10:45:00,74.97,74.98,74.93,74.95,37021.0,68.0431,68.0522,68.0068,68.0249,37021.0
2022-07-08 10:50:00,74.95,74.96,74.93,74.93,29917.0,68.0249,68.034,68.0068,68.0068,29917.0
2022-07-08 10:55:00,74.93,74.95,74.92,74.94,45708.0,68.0068,68.0249,67.9977,68.0159,45708.0
2022-07-08 11:00:00,74.94,74.95,74.92,74.94,39984.0,68.0159,68.0249,67.9977,68.0159,39984.0
2022-07-08 11:05:00,74.94,74.99,74.93,74.96,43504.0,68.0159,68.0612,68.0068,68.034,43504.0
2022-07-08 11:10:00,74.95,74.96,74.92,74.95,37999.0,68.0249,68.034,67.9977,68.0249,37999.0
2022-07-08 11:15:00,74.95,74.95,74.9,74.91,67264.0,68.0249,68.0249,67.9795,67.9886,67264.0
2022-07-08 11:20:00,74.91,74.91,74.88,74.89,25233.0,67.9886,67.9886,67.9614,67.9705,25233.0
2022-07-08 11:25:00,74.89,74.9,74.88,74.9,36072.0,67.9705,67.9795,67.9614,67.9795,36072.0
2022-07-08 11:30:00,74.91,74.91,74.87,74.87,53723.0,67.9886,67.9886,67.9523,67.9523,53723.0
2022-07-08 11:35:00,74.86,74.9,74.85,74.89,25789.0,67.9432,67.9795,67.9342,67.9705,25789.0
2022-07-08 11:40:00,74.89,74.93,74.88,74.92,13545.0,67.9705,68.0068,67.9614,67.9977,13545.0
2022-07-08 11:45:00,74.92,74.93,74.88,74.89,39306.0,67.9977,68.0068,67.9614,67.9705,39306.0
2022-07-08 11:50:00,74.89,74.9,74.86,74.87,67573.0,67.9705,67.9795,67.9432,67.9523,67573.0
2022-07-08 11:55:00,74.88,74.88,74.86,74.87,20727.0,67.9614,67.9614,67.9432,67.9523,20727.0
2022-07-08 12:00:00,74.88,74.88,74.87,74.88,28302.0,67.9614,67.9614,67.9523,67.9614,28302.0
2022-07-08 12:05:00,74.88,74.89,74.85,74.87,22188.0,67.9614,67.9705,67.9342,67.9523,22188.0
2022-07-08 12:10:00,74.87,74.88,74.86,74.87,22025.0,67.9523,67.9614,67.9432,67.9523,22025.0
2022-07-08 12:15:00,74.88,74.89,74.87,74.89,51770.0,67.9614,67.9705,67.9523,67.9705,51770.0
2022-07-08 12:20:00,74.88,74.89,74.86,74.88,64363.0,67.9614,67.9705,67.9432,67.9614,64363.0
2022-07-08 12:25:00,74.88,74.88,74.86,74.87,19177.0,67.9614,67.9614,67.9432,67.9523,19177.0
2022-07-08 12:30:00,74.87,74.88,74.85,74.88,27168.0,67.9523,67.9614,67.9342,67.9614,27168.0
2022-07-08 12:35:00,74.88,74.89,74.87,74.88,14147.0,67.9614,67.9705,67.9523,67.9614,14147.0
2022-07-08 12:40:00,74.87,74.88,74.86,74.87,21637.0,67.9523,67.9614,67.9432,67.9523,21637.0
2022-07-08 12:45:00,74.87,74.88,74.86,74.88,24637.0,67.9523,67.9614,67.9432,67.9614,24637.0
2022-07-08 12:50:00,74.88,74.88,74.86,74.88,32169.0,67.9614,67.9614,67.9432,67.9614,32169.0
2022-07-08 12:55:00,74.87,74.88,74.86,74.87,23011.0,67.9523,67.9614,67.9432,67.9523,23011.0
2022-07-08 13:00:00,74.86,74.87,74.86,74.87,56204.0,67.9432,67.9523,67.9432,67.9523,56204.0
2022-07-08 13:05:00,74.86,74.88,74.86,74.88,38619.0,67.9432,67.9614,67.9432,67.9614,38619.0
2022-07-08 13:10:00,74.87,74.88,74.87,74.88,20852.0,67.9523,67.9614,67.9523,67.9614,20852.0
2022-07-08 13:15:00,74.88,74.88,74.87,74.88,25956.0,67.9614,67.9614,67.9523,67.9614,25956.0
2022-07-08 13:20:00,74.88,74.88,74.86,74.87,47580.0,67.9614,67.9614,67.9432,67.9523,47580.0
2022-07-08 13:25:00,74.87,74.89,74.86,74.89,16003.0,67.9523,67.9705,67.9432,67.9705,16003.0
2022-07-08 13:30:00,74.89,74.89,74.87,74.88,44527.0,67.9705,67.9705,67.9523,67.9614,44527.0
2022-07-08 13:35:00,74.88,74.88,74.87,74.88,22665.0,67.9614,67.9614,67.9523,67.9614,22665.0
2022-07-08 13:40:00,74.88,74.88,74.86,74.86,31562.0,67.9614,67.9614,67.9432,67.9432,31562.0
2022-07-08 13:45:00,74.86,74.87,74.86,74.87,21608.0,67.9432,67.9523,67.9432,67.9523,21608.0
2022-07-08 13:50:00,74.87,74.87,74.86,74.87,9384.0,67.9523,67.9523,67.9432,67.9523,9384.0
2022-07-08 13:55:00,74.86,74.87,74.86,74.87,77215.0,67.9432,67.9523,67.9432,67.9523,77215.0
2022-07-08 14:00:00,74.87,74.87,74.85,74.86,33296.0,67.9523,67.9523,67.9342,67.9432,33296.0
2022-07-08 14:05:00,74.86,74.86,74.85,74.86,75547.0,67.9432,67.9432,67.9342,67.9432,75547.0
2022-07-08 14:10:00,74.86,74.86,74.85,74.86,64462.0,67.9432,67.9432,67.9342,67.9432,64462.0
2022-07-08 14:15:00,74.85,74.86,74.85,74.86,72519.0,67.9342,67.9432,67.9342,67.9432,72519.0
2022-07-08 14:20:00,74.85,74.86,74.85,74.86,211358.0,67.9342,67.9432,67.9342,67.9432,211358.0
2022-07-08 14:25:00,74.86,74.86,74.84,74.84,23380.0,67.9432,67.9432,67.9251,67.9251,23380.0
2022-07-08 14:30:00,74.84,74.85,74.84,74.84,32830.0,67.9251,67.9342,67.9251,67.9251,32830.0
2022-07-08 14:35:00,74.84,74.87,74.84,74.86,27548.0,67.9251,67.9523,67.9251,67.9432,27548.0
2022-07-08 14:40:00,74.86,74.86,74.85,74.86,35469.0,67.9432,67.9432,67.9342,67.9432,35469.0
2022-07-08 14:45:00,74.86,74.87,74.85,74.87,23446.0,67.9432,67.9523,67.9342,67.9523,23446.0
2022-07-08 14:50:00,74.87,74.88,74.86,74.87,56133.0,67.9523,67.9614,67.9432,67.9523,56133.0
2022-07-08 14:55:00,74.87,74.87,74.85,74.86,44792.0,67.9523,67.9523,67.9342,67.9432,44792.0
2022-07-08 15:00:00,74.86,74.87,74.85,74.87,36207.0,67.9432,67.9523,67.9342,67.9523,36207.0
2022-07-08 15:05:00,74.87,74.88,74.86,74.88,85125.0,67.9523,67.9614,67.9432,67.9614,85125.0
2022-07-08 15:10:00,74.87,74.89,74.87,74.89,54656.0,67.9523,67.9705,67.9523,67.9705,54656.0
2022-07-08 15:15:00,74.89,74.9,74.88,74.89,62411.0,67.9705,67.9795,67.9614,67.9705,62411.0
2022-07-08 15:20:00,74.89,74.9,74.88,74.89,46731.0,67.9705,67.9795,67.9614,67.9705,46731.0
2022-07-08 15:25:00,74.9,74.9,74.89,74.9,56387.0,67.9795,67.9795,67.9705,67.9795,56387.0
2022-07-08 15:30:00,74.89,74.9,74.89,74.9,36931.0,67.9705,67.9795,67.9705,67.9795,36931.0
2022-07-08 15:35:00,74.9,74.91,74.89,74.9,44815.0,67.9795,67.9886,67.9705,67.9795,44815.0
2022-07-08 15:40:00,74.9,74.92,74.89,74.92,34031.0,67.9795,67.9977,67.9705,67.9977,34031.0
2022-07-08 15:45:00,74.92,74.94,74.91,74.94,95456.0,67.9977,68.0159,67.9886,68.0159,95456.0
2022-07-08 15:50:00,74.93,74.94,74.92,74.92,44425.0,68.0068,68.0159,67.9977,67.9977,44425.0
2022-07-08 15:55:00,74.92,74.93,74.91,74.92,135602.0,67.9977,68.0068,67.9886,67.9977,135602.0
2022-07-11 09:30:00,75.19,75.21,75.17,75.19,109693.0,68.2428,68.2609,68.2246,68.2428,109693.0
2022-07-11 09:35:00,75.19,75.2,75.15,75.17,34686.0,68.2428,68.2518,68.2064,68.2246,34686.0
2022-07-11 09:40:00,75.18,75.24,75.18,75.23,66104.0,68.2337,68.2881,68.2337,68.2791,66104.0
2022-07-11 09:45:00,75.23,75.29,75.23,75.29,35558.0,68.2791,68.3335,68.2791,68.3335,35558.0
2022-07-11 09:50:00,75.29,75.33,75.28,75.3,62856.0,68.3335,68.3698,68.3244,68.3426,62856.0
2022-07-11 09:55:00,75.29,75.3,75.25,75.26,55764.0,68.3335,68.3426,68.2972,68.3063,55764.0
2022-07-11 10:00:00,75.27,75.28,75.23,75.25,83274.0,68.3154,68.3244,68.2791,68.2972,83274.0
2022-07-11 10:05:00,75.25,75.28,75.24,75.27,22317.0,68.2972,68.3244,68.2881,68.3154,22317.0
2022-07-11 10:10:00,75.28,75.28,75.25,75.26,31996.0,68.3244,68.3244,68.2972,68.3063,31996.0
2022-07-11 10:15:00,75.27,75.33,75.27,75.33,133068.0,68.3154,68.3698,68.3154,68.3698,133068.0
2022-07-11 10:20:00,75.33,75.35,75.31,75.33,25942.0,68.3698,68.388,68.3517,68.3698,25942.0
2022-07-11 10:25:00,75.33,75.36,75.32,75.33,48248.0,68.3698,68.397,68.3607,68.3698,48248.0
2022-07-11 10:30:00,75.34,75.34,75.29,75.31,37622.0,68.3789,68.3789,68.3335,68.3517,37622.0
2022-07-11 10:35:00,75.3,75.32,75.29,75.29,13970.0,68.3426,68.3607,68.3335,68.3335,13970.0
2022-07-11 10:40:00,75.3,75.31,75.28,75.3,41817.0,68.3426,68.3517,68.3244,68.3426,41817.0
2022-07-11 10:45:00,75.29,75.33,75.29,75.32,40575.0,68.3335,68.3698,68.3335,68.3607,40575.0
2022-07-11 10:50:00,75.32,75.34,75.31,75.34,19898.0,68.3607,68.3789,68.3517,68.3789,19898.0
2022-07-11 10:55:00,75.34,75.39,75.33,75.39,54269.0,68.3789,68.4243,68.3698,68.4243,54269.0
2022-07-11 11:00:00,75.39,75.39,75.34,75.34,23835.0,68.4243,68.4243,68.3789,68.3789,23835.0
2022-07-11 11:05:00,75.34,75.36,75.33,75.34,44738.0,68.3789,68.397,68.3698,68.3789,44738.0
2022-07-11 11:10:00,75.34,75.36,75.32,75.33,24662.0,68.3789,68.397,68.3607,68.3698,24662.0
2022-07-11 11:15:00,75.33,75.33,75.3,75.31,137889.0,68.3698,68.3698,68.3426,68.3517,137889.0
2022-07-11 11:20:00,75.3,75.34,75.3,75.32,76105.0,68.3426,68.3789,68.3426,68.3607,76105.0
2022-07-11 11:25:00,75.32,75.33,75.3,75.31,38985.0,68.3607,68.3698,68.3426,68.3517,38985.0
2022-07-11 11:30:00,75.31,75.31,75.29,75.3,36503.0,68.3517,68.3517,68.3335,68.3426,36503.0
2022-07-11 11:35:00,75.3,75.3,75.27,75.29,26166.0,68.3426,68.3426,68.3154,68.3335,26166.0
2022-07-11 11:40:00,75.28,75.29,75.26,75.28,53842.0,68.3244,68.3335,68.3063,68.3244,53842.0
2022-07-11 11:45:00,75.28,75.3,75.27,75.28,36106.0,68.3244,68.3426,68.3154,68.3244,36106.0
2022-07-11 11:50:00,75.28,75.32,75.28,75.31,29696.0,68.3244,68.3607,68.3244,68.3517,29696.0
2022-07-11 11:55:00,75.31,75.34,75.3,75.33,64877.0,68.3517,68.3789,68.3426,68.3698,64877.0
2022-07-11 12:00:00,75.33,75.33,75.31,75.31,36979.0,68.3698,68.3698,68.3517,68.3517,36979.0
2022-07-11 12:05:00,75.31,75.32,75.31,75.31,19454.0,68.3517,68.3607,68.3517,68.3517,19454.0
2022-07-11 12:10:00,75.32,75.32,75.3,75.31,57655.0,68.3607,68.3607,68.3426,68.3517,57655.0
2022-07-11 12:15:00,75.31,75.33,75.29,75.33,23672.0,68.3517,68.3698,68.3335,68.3698,23672.0
2022-07-11 12:20:00,75.33,75.34,75.31,75.31,51061.0,68.3698,68.3789,68.3517,68.3517,51061.0
2022-07-11 12:25:00,75.31,75.33,75.31,75.31,71844.0,68.3517,68.3698,68.3517,68.3517,71844.0
2022-07-11 12:30:00,75.31,75.33,75.3,75.33,11884.0,68.3517,68.3698,68.3426,68.3698,11884.0
2022-07-11 12:35:00,75.33,75.33,75.3,75.31,18002.0,68.3698,68.3698,68.3426,68.3517,18002.0
2022-07-11 12:40:00,75.3,75.3,75.29,75.3,19851.0,68.3426,68.3426,68.3335,68.3426,19851.0
2022-07-11 12:45:00,75.3,75.31,75.29,75.3,24423.0,68.3426,68.3517,68.3335,68.3426,24423.0
2022-07-11 12:50:00,75.3,75.31,75.29,75.31,41329.0,68.3426,68.3517,68.3335,68.3517,41329.0
2022-07-11 12:55:00,75.3,75.31,75.29,75.29,58361.0,68.3426,68.3517,68.3335,68.3335,58361.0
2022-07-11 13:00:00,75.3,75.32,75.28,75.28,67263.0,68.3426,68.3607,68.3244,68.3244,67263.0
2022-07-11 13:05:00,75.29,75.3,75.27,75.29,15472.0,68.3335,68.3426,68.3154,68.3335,15472.0
2022-07-11 13:10:00,75.3,75.3,75.28,75.29,9257.0,68.3426,68.3426,68.3244,68.3335,9257.0
2022-07-11 13:15:00,75.29,75.29,75.27,75.29,66149.0,68.3335,68.3335,68.3154,68.3335,66149.0
2022-07-11 13:20:00,75.28,75.29,75.25,75.26,32528.0,68.3244,68.3335,68.2972,68.3063,32528.0
2022-07-11 13:25:00,75.26,75.26,75.24,75.24,16897.0,68.3063,68.3063,68.2881,68.2881,16897.0
2022-07-11 13:30:00,75.24,75.25,75.23,75.23,97488.0,68.2881,68.2972,68.2791,68.2791,97488.0
2022-07-11 13:35:00,75.24,75.25,75.23,75.25,29524.0,68.2881,68.2972,68.2791,68.2972,29524.0
2022-07-11 13:40:00,75.25,75.25,75.23,75.25,85433.0,68.2972,68.2972,68.2791,68.2972,85433.0
2022-07-11 13:45:00,75.25,75.26,75.24,75.26,61193.0,68.2972,68.3063,68.2881,68.3063,61193.0
2022-07-11 13:50:00,75.26,75.27,75.24,75.25,65219.0,68.3063,68.3154,68.2881,68.2972,65219.0
2022-07-11 13:55:00,75.25,75.26,75.24,75.25,36355.0,68.2972,68.3063,68.2881,68.2972,36355.0
2022-07-11 14:00:00,75.25,75.26,75.24,75.24,105421.0,68.2972,68.3063,68.2881,68.2881,105421.0
2022-07-11 14:05:00,75.24,75.25,75.23,75.23,17085.0,68.2881,68.2972,68.2791,68.2791,17085.0
2022-07-11 14:10:00,75.23,75.25,75.23,75.23,49275.0,68.2791,68.2972,68.2791,68.2791,49275.0
2022-07-11 14:15:00,75.23,75.25,75.23,75.24,20060.0,68.2791,68.2972,68.2791,68.2881,20060.0
2022-07-11 14:20:00,75.24,75.25,75.23,75.24,18809.0,68.2881,68.2972,68.2791,68.2881,18809.0
2022-07-11 14:25:00,75.24,75.25,75.23,75.23,18342.0,68.2881,68.2972,68.2791,68.2791,18342.0
2022-07-11 14:30:00,75.24,75.25,75.23,75.23,26981.0,68.2881,68.2972,68.2791,68.2791,26981.0
2022-07-11 14:35:00,75.23,75.24,75.22,75.23,25073.0,68.2791,68.2881,68.27,68.2791,25073.0
2022-07-11 14:40:00,75.24,75.24,75.22,75.23,30389.0,68.2881,68.2881,68.27,68.2791,30389.0
2022-07-11 14:45:00,75.23,75.24,75.21,75.23,43337.0,68.2791,68.2881,68.2609,68.2791,43337.0
2022-07-11 14:50:00,75.23,75.24,75.23,75.23,56958.0,68.2791,68.2881,68.2791,68.2791,56958.0
2022-07-11 14:55:00,75.23,75.23,75.22,75.23,72357.0,68.2791,68.2791,68.27,68.2791,72357.0
2022-07-11 15:00:00,75.23,75.24,75.22,75.23,153182.0,68.2791,68.2881,68.27,68.2791,153182.0
2022-07-11 15:05:00,75.23,75.24,75.22,75.23,35998.0,68.2791,68.2881,68.27,68.2791,35998.0
2022-07-11 15:10:00,75.23,75.24,75.22,75.22,54977.0,68.2791,68.2881,68.27,68.27,54977.0
2022-07-11 15:15:00,75.22,75.23,75.21,75.21,55169.0,68.27,68.2791,68.2609,68.2609,55169.0
2022-07-11 15:20:00,75.21,75.22,75.21,75.22,20312.0,68.2609,68.27,68.2609,68.27,20312.0
2022-07-11 15:25:00,75.22,75.23,75.22,75.23,70252.0,68.27,68.2791,68.27,68.2791,70252.0
2022-07-11 15:30:00,75.22,75.24,75.21,75.22,50791.0,68.27,68.2881,68.2609,68.27,50791.0
2022-07-11 15:35:00,75.21,75.22,75.21,75.21,22452.0,68.2609,68.27,68.2609,68.2609,22452.0
2022-07-11 15:40:00,75.22,75.22,75.19,75.19,44071.0,68.27,68.27,68.2428,68.2428,44071.0
2022-07-11 15:45:00,75.19,75.19,75.16,75.19,42879.0,68.2428,68.2428,68.2155,68.2428,42879.0
2022-07-11 15:50:00,75.18,75.21,75.18,75.2,53315.0,68.2337,68.2609,68.2337,68.2518,53315.0
2022-07-11 15:55:00,75.21,75.25,75.2,75.25,102901.0,68.2609,68.2972,68.2518,68.2972,102901.0
2022-07-12 09:30:00,75.48,75.55,75.48,75.55,69500.0,68.506,68.5695,68.506,68.5695,69500.0
2022-07-12 09:35:00,75.55,75.56,75.53,75.56,93370.0,68.5695,68.5786,68.5513,68.5786,93370.0
2022-07-12 09:40:00,75.56,75.58,75.54,75.56,18107.0,68.5786,68.5967,68.5604,68.5786,18107.0
2022-07-12 09:45:00,75.55,75.56,75.54,75.56,24468.0,68.5695,68.5786,68.5604,68.5786,24468.0
2022-07-12 09:50:00,75.56,75.56,75.5,75.53,44509.0,68.5786,68.5786,68.5241,68.5513,44509.0
2022-07-12 09:55:00,75.53,75.56,75.52,75.55,60032.0,68.5513,68.5786,68.5423,68.5695,60032.0
2022-07-12 10:00:00,75.55,75.58,75.54,75.57,43280.0,68.5695,68.5967,68.5604,68.5876,43280.0
2022-07-12 10:05:00,75.58,75.58,75.54,75.55,23034.0,68.5967,68.5967,68.5604,68.5695,23034.0
2022-07-12 10:10:00,75.56,75.57,75.52,75.53,14037.0,68.5786,68.5876,68.5423,68.5513,14037.0
2022-07-12 10:15:00,75.52,75.54,75.5,75.52,12354.0,68.5423,68.5604,68.5241,68.5423,12354.0
2022-07-12 10:20:00,75.51,75.56,75.5,75.55,24188.0,68.5332,68.5786,68.5241,68.5695,24188.0
2022-07-12 10:25:00,75.54,75.6,75.54,75.59,50945.0,68.5604,68.6149,68.5604,68.6058,50945.0
2022-07-12 10:30:00,75.59,75.59,75.53,75.53,29404.0,68.6058,68.6058,68.5513,68.5513,29404.0
2022-07-12 10:35:00,75.53,75.55,75.49,75.51,21291.0,68.5513,68.5695,68.515,68.5332,21291.0
2022-07-12 10:40:00,75.5,75.52,75.49,75.5,29022.0,68.5241,68.5423,68.515,68.5241,29022.0
2022-07-12 10:45:00,75.49,75.56,75.49,75.55,38885.0,68.515,68.5786,68.515,68.5695,38885.0
2022-07-12 10:50:00,75.56,75.6,75.55,75.58,27649.0,68.5786,68.6149,68.5695,68.5967,27649.0
2022-07-12 10:55:00,75.59,75.6,75.56,75.58,18410.0,68.6058,68.6149,68.5786,68.5967,18410.0
2022-07-12 11:00:00,75.58,75.58,75.55,75.58,25107.0,68.5967,68.5967,68.5695,68.5967,25107.0
2022-07-12 11:05:00,75.58,75.61,75.57,75.59,29746.0,68.5967,68.6239,68.5876,68.6058,29746.0
2022-07-12 11:10:00,75.6,75.62,75.57,75.59,18656.0,68.6149,68.633,68.5876,68.6058,18656.0
2022-07-12 11:15:00,75.58,75.59,75.55,75.56,22854.0,68.5967,68.6058,68.5695,68.5786,22854.0
2022-07-12 11:20:00,75.56,75.57,75.55,75.56,14787.0,68.5786,68.5876,68.5695,68.5786,14787.0
2022-07-12 11:25:00,75.56,75.58,75.54,75.54,62914.0,68.5786,68.5967,68.5604,68.5604,62914.0
2022-07-12 11:30:00,75.54,75.55,75.52,75.52,76858.0,68.5604,68.5695,68.5423,68.5423,76858.0
2022-07-12 11:35:00,75.53,75.53,75.51,75.52,40338.0,68.5513,68.5513,68.5332,68.5423,40338.0
2022-07-12 11:40:00,75.53,75.56,75.52,75.54,45939.0,68.5513,68.5786,68.5423,68.5604,45939.0
2022-07-12 11:45:00,75.54,75.56,75.53,75.55,50983.0,68.5604,68.5786,68.5513,68.5695,50983.0
2022-07-12 11:50:00,75.55,75.57,75.54,75.56,41410.0,68.5695,68.5876,68.5604,68.5786,41410.0
2022-07-12 11:55:00,75.56,75.57,75.55,75.56,45924.0,68.5786,68.5876,68.5695,68.5786,45924.0
2022-07-12 12:00:00,75.57,75.58,75.55,75.55,31931.0,68.5876,68.5967,68.5695,68.5695,31931.0
2022-07-12 12:05:00,75.56,75.58,75.56,75.58,34759.0,68.5786,68.5967,68.5786,68.5967,34759.0
2022-07-12 12:10:00,75.58,75.58,75.56,75.57,13833.0,68.5967,68.5967,68.5786,68.5876,13833.0
2022-07-12 12:15:00,75.58,75.58,75.54,75.54,13285.0,68.5967,68.5967,68.5604,68.5604,13285.0
2022-07-12 12:20:00,75.55,75.56,75.53,75.54,15286.0,68.5695,68.5786,68.5513,68.5604,15286.0
2022-07-12 12:25:00,75.53,75.55,75.52,75.54,16365.0,68.5513,68.5695,68.5423,68.5604,16365.0
2022-07-12 12:30:00,75.53,75.54,75.52,75.53,22145.0,68.5513,68.5604,68.5423,68.5513,22145.0
2022-07-12 12:35:00,75.53,75.54,75.51,75.52,54168.0,68.5513,68.5604,68.5332,68.5423,54168.0
2022-07-12 12:40:00,75.51,75.52,75.48,75.5,135507.0,68.5332,68.5423,68.506,68.5241,135507.0
2022-07-12 12:45:00,75.5,75.51,75.49,75.51,45668.0,68.5241,68.5332,68.515,68.5332,45668.0
2022-07-12 12:50:00,75.51,75.51,75.49,75.51,51006.0,68.5332,68.5332,68.515,68.5332,51006.0
2022-07-12 12:55:00,75.51,75.51,75.48,75.48,300672.0,68.5332,68.5332,68.506,68.506,300672.0
2022-07-12 13:00:00,75.49,75.51,75.39,75.4,554364.0,68.515,68.5332,68.4243,68.4334,554364.0
2022-07-12 13:05:00,75.4,75.42,75.38,75.42,82079.0,68.4334,68.4515,68.4152,68.4515,82079.0
2022-07-12 13:10:00,75.41,75.42,75.4,75.41,85716.0,68.4424,68.4515,68.4334,68.4424,85716.0
2022-07-12 13:15:00,75.41,75.42,75.37,75.38,74700.0,68.4424,68.4515,68.4061,68.4152,74700.0
2022-07-12 13:20:00,75.37,75.4,75.37,75.4,83314.0,68.4061,68.4334,68.4061,68.4334,83314.0
2022-07-12 13:25:00,75.39,75.4,75.39,75.4,12339.0,68.4243,68.4334,68.4243,68.4334,12339.0
2022-07-12 13:30:00,75.39,75.4,75.38,75.39,75444.0,68.4243,68.4334,68.4152,68.4243,75444.0
2022-07-12 13:35:00,75.38,75.39,75.37,75.38,61352.0,68.4152,68.4243,68.4061,68.4152,61352.0
2022-07-12 13:40:00,75.38,75.38,75.36,75.37,88472.0,68.4152,68.4152,68.397,68.4061,88472.0
2022-07-12 13:45:00,75.37,75.39,75.37,75.38,47327.0,68.4061,68.4243,68.4061,68.4152,47327.0
2022-07-12 13:50:00,75.39,75.39,75.37,75.38,11362.0,68.4243,68.4243,68.4061,68.4152,11362.0
2022-07-12 13:55:00,75.37,75.38,75.36,75.37,72980.0,68.4061,68.4152,68.397,68.4061,72980.0
2022-07-12 14:00:00,75.37,75.37,75.35,75.36,16413.0,68.4061,68.4061,68.388,68.397,16413.0
2022-07-12 14:05:00,75.36,75.36,75.33,75.34,54700.0,68.397,68.397,68.3698,68.3789,54700.0
2022-07-12 14:10:00,75.34,75.42,75.33,75.34,268791.0,68.3789,68.4515,68.3698,68.3789,268791.0
2022-07-12 14:15:00,75.34,75.36,75.34,75.36,83705.0,68.3789,68.397,68.3789,68.397,83705.0
2022-07-12 14:20:00,75.36,75.37,75.35,75.37,51431.0,68.397,68.4061,68.388,68.4061,51431.0
2022-07-12 14:25:00,75.36,75.37,75.36,75.37,35609.0,68.397,68.4061,68.397,68.4061,35609.0
2022-07-12 14:30:00,75.37,75.38,75.36,75.37,50370.0,68.4061,68.4152,68.397,68.4061,50370.0
2022-07-12 14:35:00,75.38,75.39,75.36,75.38,89890.0,68.4152,68.4243,68.397,68.4152,89890.0
2022-07-12 14:40:00,75.38,75.4,75.37,75.39,65821.0,68.4152,68.4334,68.4061,68.4243,65821.0
2022-07-12 14:45:00,75.4,75.4,75.38,75.39,58784.0,68.4334,68.4334,68.4152,68.4243,58784.0
2022-07-12 14:50:00,75.39,75.39,75.38,75.39,28211.0,68.4243,68.4243,68.4152,68.4243,28211.0
2022-07-12 14:55:00,75.39,75.4,75.38,75.38,80219.0,68.4243,68.4334,68.4152,68.4152,80219.0
2022-07-12 15:00:00,75.38,75.39,75.36,75.36,105418.0,68.4152,68.4243,68.397,68.397,105418.0
2022-07-12 15:05:00,75.37,75.38,75.36,75.38,76078.0,68.4061,68.4152,68.397,68.4152,76078.0
2022-07-12 15:10:00,75.38,75.38,75.36,75.37,65174.0,68.4152,68.4152,68.397,68.4061,65174.0
2022-07-12 15:15:00,75.37,75.39,75.36,75.38,42732.0,68.4061,68.4243,68.397,68.4152,42732.0
2022-07-12 15:20:00,75.37,75.39,75.36,75.39,53119.0,68.4061,68.4243,68.397,68.4243,53119.0
2022-07-12 15:25:00,75.39,75.39,75.38,75.39,34211.0,68.4243,68.4243,68.4152,68.4243,34211.0
2022-07-12 15:30:00,75.39,75.39,75.38,75.39,65374.0,68.4243,68.4243,68.4152,68.4243,65374.0
2022-07-12 15:35:00,75.39,75.4,75.38,75.4,79688.0,68.4243,68.4334,68.4152,68.4334,79688.0
2022-07-12 15:40:00,75.4,75.4,75.37,75.38,94678.0,68.4334,68.4334,68.4061,68.4152,94678.0
2022-07-12 15:45:00,75.37,75.38,75.37,75.37,47637.0,68.4061,68.4152,68.4061,68.4061,47637.0
2022-07-12 15:50:00,75.38,75.38,75.34,75.34,198276.0,68.4152,68.4152,68.3789,68.3789,198276.0
2022-07-12 15:55:00,75.34,75.37,75.33,75.34,631751.0,68.3789,68.4061,68.3698,68.3789,631751.0
2022-07-13 09:30:00,74.87,75.03,74.86,75.02,127825.0,67.9523,68.0975,67.9432,68.0885,127825.0
2022-07-13 09:35:00,75.03,75.04,74.98,75.01,28449.0,68.0975,68.1066,68.0522,68.0794,28449.0
2022-07-13 09:40:00,75.01,75.02,74.97,75.02,43799.0,68.0794,68.0885,68.0431,68.0885,43799.0
2022-07-13 09:45:00,75.04,75.06,74.97,75.0,129542.0,68.1066,68.1248,68.0431,68.0703,129542.0
2022-07-13 09:50:00,74.99,75.05,74.97,75.01,22112.0,68.0612,68.1157,68.0431,68.0794,22112.0
2022-07-13 09:55:00,75.01,75.03,74.96,74.97,40564.0,68.0794,68.0975,68.034,68.0431,40564.0
2022-07-13 10:00:00,74.95,74.98,74.85,74.97,70484.0,68.0249,68.0522,67.9342,68.0431,70484.0
2022-07-13 10:05:00,74.97,74.99,74.91,74.92,40304.0,68.0431,68.0612,67.9886,67.9977,40304.0
2022-07-13 10:10:00,74.92,75.01,74.92,75.0,21914.0,67.9977,68.0794,67.9977,68.0703,21914.0
2022-07-13 10:15:00,75.0,75.15,74.99,75.15,126015.0,68.0703,68.2064,68.0612,68.2064,126015.0
2022-07-13 10:20:00,75.14,75.27,75.11,75.19,473145.0,68.1974,68.3154,68.1701,68.2428,473145.0
2022-07-13 10:25:00,75.18,75.25,75.18,75.22,40609.0,68.2337,68.2972,68.2337,68.27,40609.0
2022-07-13 10:30:00,75.23,75.24,75.17,75.17,29506.0,68.2791,68.2881,68.2246,68.2246,29506.0
2022-07-13 10:35:00,75.22,75.34,75.21,75.31,59571.0,68.27,68.3789,68.2609,68.3517,59571.0
2022-07-13 10:40:00,75.32,75.44,75.31,75.44,163221.0,68.3607,68.4697,68.3517,68.4697,163221.0
2022-07-13 10:45:00,75.44,75.56,75.4,75.44,171899.0,68.4697,68.5786,68.4334,68.4697,171899.0
2022-07-13 10:50:00,75.45,75.47,75.34,75.37,106562.0,68.4787,68.4969,68.3789,68.4061,106562.0
2022-07-13 10:55:00,75.38,75.47,75.38,75.47,112125.0,68.4152,68.4969,68.4152,68.4969,112125.0
2022-07-13 11:00:00,75.47,75.48,75.4,75.41,71647.0,68.4969,68.506,68.4334,68.4424,71647.0
2022-07-13 11:05:00,75.41,75.45,75.33,75.33,111079.0,68.4424,68.4787,68.3698,68.3698,111079.0
2022-07-13 11:10:00,75.32,75.38,75.31,75.38,32884.0,68.3607,68.4152,68.3517,68.4152,32884.0
2022-07-13 11:15:00,75.38,75.41,75.36,75.36,38998.0,68.4152,68.4424,68.397,68.397,38998.0
2022-07-13 11:20:00,75.36,75.4,75.35,75.4,73891.0,68.397,68.4334,68.388,68.4334,73891.0
2022-07-13 11:25:00,75.38,75.39,75.31,75.35,57722.0,68.4152,68.4243,68.3517,68.388,57722.0
2022-07-13 11:30:00,75.34,75.38,75.33,75.37,24392.0,68.3789,68.4152,68.3698,68.4061,24392.0
2022-07-13 11:35:00,75.37,75.39,75.35,75.37,20031.0,68.4061,68.4243,68.388,68.4061,20031.0
2022-07-13 11:40:00,75.38,75.41,75.35,75.36,62027.0,68.4152,68.4424,68.388,68.397,62027.0
2022-07-13 11:45:00,75.36,75.38,75.33,75.36,64756.0,68.397,68.4152,68.3698,68.397,64756.0
2022-07-13 11:50:00,75.37,75.39,75.34,75.34,18792.0,68.4061,68.4243,68.3789,68.3789,18792.0
2022-07-13 11:55:00,75.34,75.38,75.33,75.35,35059.0,68.3789,68.4152,68.3698,68.388,35059.0
2022-07-13 12:00:00,75.35,75.36,75.33,75.36,37138.0,68.388,68.397,68.3698,68.397,37138.0
2022-07-13 12:05:00,75.36,75.37,75.34,75.34,14748.0,68.397,68.4061,68.3789,68.3789,14748.0
2022-07-13 12:10:00,75.34,75.37,75.31,75.31,23741.0,68.3789,68.4061,68.3517,68.3517,23741.0
2022-07-13 12:15:00,75.31,75.34,75.3,75.34,22445.0,68.3517,68.3789,68.3426,68.3789,22445.0
2022-07-13 12:20:00,75.34,75.37,75.33,75.35,13087.0,68.3789,68.4061,68.3698,68.388,13087.0
2022-07-13 12:25:00,75.34,75.37,75.34,75.35,53357.0,68.3789,68.4061,68.3789,68.388,53357.0
2022-07-13 12:30:00,75.35,75.39,75.34,75.38,21000.0,68.388,68.4243,68.3789,68.4152,21000.0
2022-07-13 12:35:00,75.39,75.43,75.38,75.43,50563.0,68.4243,68.4606,68.4152,68.4606,50563.0
2022-07-13 12:40:00,75.42,75.43,75.39,75.4,29480.0,68.4515,68.4606,68.4243,68.4334,29480.0
2022-07-13 12:45:00,75.4,75.42,75.36,75.37,49448.0,68.4334,68.4515,68.397,68.4061,49448.0
2022-07-13 12:50:00,75.37,75.39,75.34,75.34,21233.0,68.4061,68.4243,68.3789,68.3789,21233.0
2022-07-13 12:55:00,75.35,75.44,75.34,75.44,96315.0,68.388,68.4697,68.3789,68.4697,96315.0
2022-07-13 13:00:00,75.44,75.5,75.38,75.49,246163.0,68.4697,68.5241,68.4152,68.515,246163.0
2022-07-13 13:05:00,75.48,75.51,75.48,75.5,95557.0,68.506,68.5332,68.506,68.5241,95557.0
2022-07-13 13:10:00,75.51,75.56,75.5,75.55,66364.0,68.5332,68.5786,68.5241,68.5695,66364.0
2022-07-13 13:15:00,75.55,75.56,75.5,75.51,31536.0,68.5695,68.5786,68.5241,68.5332,31536.0
2022-07-13 13:20:00,75.51,75.55,75.51,75.53,41771.0,68.5332,68.5695,68.5332,68.5513,41771.0
2022-07-13 13:25:00,75.53,75.56,75.49,75.51,105999.0,68.5513,68.5786,68.515,68.5332,105999.0
2022-07-13 13:30:00,75.51,75.53,75.49,75.5,42923.0,68.5332,68.5513,68.515,68.5241,42923.0
2022-07-13 13:35:00,75.5,75.52,75.48,75.51,29973.0,68.5241,68.5423,68.506,68.5332,29973.0
2022-07-13 13:40:00,75.51,75.53,75.49,75.52,24801.0,68.5332,68.5513,68.515,68.5423,24801.0
2022-07-13 13:45:00,75.5,75.54,75.5,75.53,36897.0,68.5241,68.5604,68.5241,68.5513,36897.0
2022-07-13 13:50:00,75.53,75.54,75.5,75.54,69701.0,68.5513,68.5604,68.5241,68.5604,69701.0
2022-07-13 13:55:00,75.55,75.57,75.54,75.55,71103.0,68.5695,68.5876,68.5604,68.5695,71103.0
2022-07-13 14:00:00,75.56,75.56,75.44,75.48,123222.0,68.5786,68.5786,68.4697,68.506,123222.0
2022-07-13 14:05:00,75.48,75.53,75.47,75.51,39127.0,68.506,68.5513,68.4969,68.5332,39127.0
2022-07-13 14:10:00,75.51,75.55,75.51,75.53,63120.0,68.5332,68.5695,68.5332,68.5513,63120.0
2022-07-13 14:15:00,75.53,75.56,75.52,75.54,20764.0,68.5513,68.5786,68.5423,68.5604,20764.0
2022-07-13 14:20:00,75.54,75.56,75.53,75.55,25662.0,68.5604,68.5786,68.5513,68.5695,25662.0
2022-07-13 14:25:00,75.56,75.56,75.51,75.53,25253.0,68.5786,68.5786,68.5332,68.5513,25253.0
2022-07-13 14:30:00,75.54,75.56,75.53,75.54,58317.0,68.5604,68.5786,68.5513,68.5604,58317.0
2022-07-13 14:35:00,75.55,75.58,75.54,75.58,27436.0,68.5695,68.5967,68.5604,68.5967,27436.0
2022-07-13 14:40:00,75.58,75.58,75.57,75.58,173542.0,68.5967,68.5967,68.5876,68.5967,173542.0
2022-07-13 14:45:00,75.58,75.62,75.58,75.59,60168.0,68.5967,68.633,68.5967,68.6058,60168.0
2022-07-13 14:50:00,75.59,75.61,75.59,75.59,72236.0,68.6058,68.6239,68.6058,68.6058,72236.0
2022-07-13 14:55:00,75.59,75.6,75.57,75.59,36782.0,68.6058,68.6149,68.5876,68.6058,36782.0
2022-07-13 15:00:00,75.58,75.59,75.55,75.56,53484.0,68.5967,68.6058,68.5695,68.5786,53484.0
2022-07-13 15:05:00,75.56,75.57,75.55,75.56,39183.0,68.5786,68.5876,68.5695,68.5786,39183.0
2022-07-13 15:10:00,75.56,75.57,75.55,75.56,23569.0,68.5786,68.5876,68.5695,68.5786,23569.0
2022-07-13 15:15:00,75.56,75.57,75.55,75.56,647491.0,68.5786,68.5876,68.5695,68.5786,647491.0
2022-07-13 15:20:00,75.57,75.58,75.55,75.56,61094.0,68.5876,68.5967,68.5695,68.5786,61094.0
2022-07-13 15:25:00,75.56,75.57,75.54,75.56,101531.0,68.5786,68.5876,68.5604,68.5786,101531.0
2022-07-13 15:30:00,75.56,75.57,75.54,75.55,88570.0,68.5786,68.5876,68.5604,68.5695,88570.0
2022-07-13 15:35:00,75.55,75.56,75.54,75.55,53701.0,68.5695,68.5786,68.5604,68.5695,53701.0
2022-07-13 15:40:00,75.56,75.58,75.55,75.58,43494.0,68.5786,68.5967,68.5695,68.5967,43494.0
2022-07-13 15:45:00,75.57,75.6,75.57,75.59,51876.0,68.5876,68.6149,68.5876,68.6058,51876.0
2022-07-13 15:50:00,75.6,75.61,75.59,75.59,92994.0,68.6149,68.6239,68.6058,68.6058,92994.0
2022-07-13 15:55:00,75.59,75.63,75.58,75.59,173871.0,68.6058,68.6421,68.5967,68.6058,173871.0
2022-07-14 09:30:00,75.1,75.1,75.01,75.01,93776.0,68.1611,68.1611,68.0794,68.0794,93776.0
2022-07-14 09:35:00,75.01,75.01,74.95,74.99,64495.0,68.0794,68.0794,68.0249,68.0612,64495.0
2022-07-14 09:40:00,75.0,75.12,74.99,75.12,71914.0,68.0703,68.1792,68.0612,68.1792,71914.0
2022-07-14 09:45:00,75.12,75.14,75.08,75.12,52493.0,68.1792,68.1974,68.1429,68.1792,52493.0
2022-07-14 09:50:00,75.13,75.15,75.09,75.12,55134.0,68.1883,68.2064,68.152,68.1792,55134.0
2022-07-14 09:55:00,75.13,75.15,75.11,75.12,38396.0,68.1883,68.2064,68.1701,68.1792,38396.0
2022-07-14 10:00:00,75.11,75.14,75.08,75.13,153120.0,68.1701,68.1974,68.1429,68.1883,153120.0
2022-07-14 10:05:00,75.13,75.13,75.1,75.12,52681.0,68.1883,68.1883,68.1611,68.1792,52681.0
2022-07-14 10:10:00,75.12,75.12,75.08,75.11,23338.0,68.1792,68.1792,68.1429,68.1701,23338.0
2022-07-14 10:15:00,75.12,75.13,75.1,75.13,45548.0,68.1792,68.1883,68.1611,68.1883,45548.0
2022-07-14 10:20:00,75.13,75.16,75.11,75.14,38561.0,68.1883,68.2155,68.1701,68.1974,38561.0
2022-07-14 10:25:00,75.14,75.14,75.1,75.11,19780.0,68.1974,68.1974,68.1611,68.1701,19780.0
2022-07-14 10:30:00,75.12,75.12,75.06,75.06,14690.0,68.1792,68.1792,68.1248,68.1248,14690.0
2022-07-14 10:35:00,75.07,75.1,75.05,75.1,24820.0,68.1338,68.1611,68.1157,68.1611,24820.0
2022-07-14 10:40:00,75.09,75.15,75.09,75.14,38855.0,68.152,68.2064,68.152,68.1974,38855.0
2022-07-14 10:45:00,75.14,75.16,75.13,75.15,34435.0,68.1974,68.2155,68.1883,68.2064,34435.0
2022-07-14 10:50:00,75.17,75.22,75.16,75.22,35955.0,68.2246,68.27,68.2155,68.27,35955.0
2022-07-14 10:55:00,75.22,75.26,75.2,75.21,65279.0,68.27,68.3063,68.2518,68.2609,65279.0
2022-07-14 11:00:00,75.21,75.28,75.17,75.17,273194.0,68.2609,68.3244,68.2246,68.2246,273194.0
2022-07-14 11:05:00,75.17,75.27,75.17,75.26,18643.0,68.2246,68.3154,68.2246,68.3063,18643.0
2022-07-14 11:10:00,75.27,75.32,75.26,75.29,50136.0,68.3154,68.3607,68.3063,68.3335,50136.0
2022-07-14 11:15:00,75.3,75.3,75.25,75.27,48876.0,68.3426,68.3426,68.2972,68.3154,48876.0
2022-07-14 11:20:00,75.28,75.32,75.25,75.3,118815.0,68.3244,68.3607,68.2972,68.3426,118815.0
2022-07-14 11:25:00,75.29,75.32,75.28,75.31,48327.0,68.3335,68.3607,68.3244,68.3517,48327.0
2022-07-14 11:30:00,75.3,75.36,75.3,75.35,113369.0,68.3426,68.397,68.3426,68.388,113369.0
2022-07-14 11:35:00,75.35,75.39,75.33,75.36,42895.0,68.388,68.4243,68.3698,68.397,42895.0
2022-07-14 11:40:00,75.35,75.42,75.34,75.38,51885.0,68.388,68.4515,68.3789,68.4152,51885.0
2022-07-14 11:45:00,75.38,75.4,75.31,75.31,80105.0,68.4152,68.4334,68.3517,68.3517,80105.0
2022-07-14 11:50:00,75.31,75.34,75.3,75.32,51011.0,68.3517,68.3789,68.3426,68.3607,51011.0
2022-07-14 11:55:00,75.33,75.34,75.3,75.31,50189.0,68.3698,68.3789,68.3426,68.3517,50189.0
2022-07-14 12:00:00,75.3,75.32,75.27,75.31,19205.0,68.3426,68.3607,68.3154,68.3517,19205.0
2022-07-14 12:05:00,75.31,75.32,75.28,75.29,15405.0,68.3517,68.3607,68.3244,68.3335,15405.0
2022-07-14 12:10:00,75.28,75.29,75.26,75.27,35587.0,68.3244,68.3335,68.3063,68.3154,35587.0
2022-07-14 12:15:00,75.27,75.27,75.22,75.23,22329.0,68.3154,68.3154,68.27,68.2791,22329.0
2022-07-14 12:20:00,75.23,75.23,75.21,75.23,15591.0,68.2791,68.2791,68.2609,68.2791,15591.0
2022-07-14 12:25:00,75.23,75.23,75.2,75.21,34931.0,68.2791,68.2791,68.2518,68.2609,34931.0
2022-07-14 12:30:00,75.2,75.23,75.19,75.19,43183.0,68.2518,68.2791,68.2428,68.2428,43183.0
2022-07-14 12:35:00,75.18,75.23,75.18,75.22,34714.0,68.2337,68.2791,68.2337,68.27,34714.0
2022-07-14 12:40:00,75.23,75.24,75.2,75.23,58586.0,68.2791,68.2881,68.2518,68.2791,58586.0
2022-07-14 12:45:00,75.23,75.29,75.21,75.28,189832.0,68.2791,68.3335,68.2609,68.3244,189832.0
2022-07-14 12:50:00,75.27,75.27,75.24,75.25,36766.0,68.3154,68.3154,68.2881,68.2972,36766.0
2022-07-14 12:55:00,75.25,75.28,75.24,75.27,24021.0,68.2972,68.3244,68.2881,68.3154,24021.0
2022-07-14 13:00:00,75.28,75.3,75.27,75.3,11072.0,68.3244,68.3426,68.3154,68.3426,11072.0
2022-07-14 13:05:00,75.28,75.35,75.28,75.34,24339.0,68.3244,68.388,68.3244,68.3789,24339.0
2022-07-14 13:10:00,75.34,75.35,75.31,75.34,12503.0,68.3789,68.388,68.3517,68.3789,12503.0
2022-07-14 13:15:00,75.34,75.35,75.33,75.34,46177.0,68.3789,68.388,68.3698,68.3789,46177.0
2022-07-14 13:20:00,75.34,75.36,75.33,75.34,13190.0,68.3789,68.397,68.3698,68.3789,13190.0
2022-07-14 13:25:00,75.34,75.35,75.32,75.34,16208.0,68.3789,68.388,68.3607,68.3789,16208.0
2022-07-14 13:30:00,75.33,75.35,75.31,75.32,67646.0,68.3698,68.388,68.3517,68.3607,67646.0
2022-07-14 13:35:00,75.33,75.37,75.32,75.37,59408.0,68.3698,68.4061,68.3607,68.4061,59408.0
2022-07-14 13:40:00,75.36,75.38,75.35,75.36,43029.0,68.397,68.4152,68.388,68.397,43029.0
2022-07-14 13:45:00,75.35,75.38,75.34,75.35,23211.0,68.388,68.4152,68.3789,68.388,23211.0
2022-07-14 13:50:00,75.36,75.37,75.35,75.36,18521.0,68.397,68.4061,68.388,68.397,18521.0
2022-07-14 13:55:00,75.36,75.39,75.35,75.38,70662.0,68.397,68.4243,68.388,68.4152,70662.0
2022-07-14 14:00:00,75.37,75.38,75.35,75.35,42877.0,68.4061,68.4152,68.388,68.388,42877.0
2022-07-14 14:05:00,75.35,75.37,75.35,75.36,76661.0,68.388,68.4061,68.388,68.397,76661.0
2022-07-14 14:10:00,75.37,75.39,75.35,75.38,18657.0,68.4061,68.4243,68.388,68.4152,18657.0
2022-07-14 14:15:00,75.37,75.38,75.35,75.37,145112.0,68.4061,68.4152,68.388,68.4061,145112.0
2022-07-14 14:20:00,75.38,75.4,75.37,75.4,83785.0,68.4152,68.4334,68.4061,68.4334,83785.0
2022-07-14 14:25:00,75.4,75.41,75.38,75.39,83392.0,68.4334,68.4424,68.4152,68.4243,83392.0
2022-07-14 14:30:00,75.39,75.4,75.38,75.4,39952.0,68.4243,68.4334,68.4152,68.4334,39952.0
2022-07-14 14:35:00,75.39,75.41,75.38,75.4,16077.0,68.4243,68.4424,68.4152,68.4334,16077.0
2022-07-14 14:40:00,75.4,75.41,75.37,75.39,38297.0,68.4334,68.4424,68.4061,68.4243,38297.0
2022-07-14 14:45:00,75.38,75.4,75.38,75.39,32404.0,68.4152,68.4334,68.4152,68.4243,32404.0
2022-07-14 14:50:00,75.39,75.4,75.37,75.37,82932.0,68.4243,68.4334,68.4061,68.4061,82932.0
2022-07-14 14:55:00,75.38,75.39,75.36,75.38,114176.0,68.4152,68.4243,68.397,68.4152,114176.0
2022-07-14 15:00:00,75.38,75.39,75.37,75.38,18938.0,68.4152,68.4243,68.4061,68.4152,18938.0
2022-07-14 15:05:00,75.38,75.38,75.33,75.34,42805.0,68.4152,68.4152,68.3698,68.3789,42805.0
2022-07-14 15:10:00,75.34,75.35,75.33,75.34,19050.0,68.3789,68.388,68.3698,68.3789,19050.0
2022-07-14 15:15:00,75.34,75.35,75.32,75.33,29774.0,68.3789,68.388,68.3607,68.3698,29774.0
2022-07-14 15:20:00,75.33,75.33,75.32,75.32,69900.0,68.3698,68.3698,68.3607,68.3607,69900.0
2022-07-14 15:25:00,75.33,75.38,75.32,75.37,171093.0,68.3698,68.4152,68.3607,68.4061,171093.0
2022-07-14 15:30:00,75.37,75.42,75.36,75.42,113259.0,68.4061,68.4515,68.397,68.4515,113259.0
2022-07-14 15:35:00,75.42,75.42,75.39,75.41,44438.0,68.4515,68.4515,68.4243,68.4424,44438.0
2022-07-14 15:40:00,75.41,75.41,75.39,75.4,80690.0,68.4424,68.4424,68.4243,68.4334,80690.0
2022-07-14 15:45:00,75.39,75.4,75.39,75.4,153517.0,68.4243,68.4334,68.4243,68.4334,153517.0
2022-07-14 15:50:00,75.39,75.43,75.39,75.42,368547.0,68.4243,68.4606,68.4243,68.4515,368547.0
2022-07-14 15:55:00,75.41,75.41,75.3,75.3,500904.0,68.4424,68.4424,68.3426,68.3426,500904.0
2022-07-15 09:30:00,75.36,75.49,75.36,75.44,143887.0,68.397,68.515,68.397,68.4697,143887.0
2022-07-15 09:35:00,75.43,75.5,75.42,75.46,143871.0,68.4606,68.5241,68.4515,68.4878,143871.0
2022-07-15 09:40:00,75.46,75.46,75.38,75.39,50690.0,68.4878,68.4878,68.4152,68.4243,50690.0
2022-07-15 09:45:00,75.4,75.42,75.36,75.4,59300.0,68.4334,68.4515,68.397,68.4334,59300.0
2022-07-15 09:50:00,75.4,75.43,75.37,75.4,54038.0,68.4334,68.4606,68.4061,68.4334,54038.0
2022-07-15 09:55:00,75.4,75.5,75.4,75.47,269196.0,68.4334,68.5241,68.4334,68.4969,269196.0
2022-07-15 10:00:00,75.48,75.66,75.47,75.52,437050.0,68.506,68.6693,68.4969,68.5423,437050.0
2022-07-15 10:05:00,75.52,75.55,75.5,75.53,40576.0,68.5423,68.5695,68.5241,68.5513,40576.0
2022-07-15 10:10:00,75.52,75.55,75.49,75.49,36532.0,68.5423,68.5695,68.515,68.515,36532.0
2022-07-15 10:15:00,75.51,75.54,75.47,75.53,74003.0,68.5332,68.5604,68.4969,68.5513,74003.0
2022-07-15 10:20:00,75.55,75.62,75.54,75.59,59125.0,68.5695,68.633,68.5604,68.6058,59125.0
2022-07-15 10:25:00,75.59,75.62,75.59,75.62,29700.0,68.6058,68.633,68.6058,68.633,29700.0
2022-07-15 10:30:00,75.61,75.61,75.56,75.6,71853.0,68.6239,68.6239,68.5786,68.6149,71853.0
2022-07-15 10:35:00,75.59,75.65,75.59,75.61,64107.0,68.6058,68.6603,68.6058,68.6239,64107.0
2022-07-15 10:40:00,75.62,75.63,75.58,75.59,24100.0,68.633,68.6421,68.5967,68.6058,24100.0
2022-07-15 10:45:00,75.59,75.68,75.58,75.67,90088.0,68.6058,68.6875,68.5967,68.6784,90088.0
2022-07-15 10:50:00,75.67,75.68,75.64,75.64,32457.0,68.6784,68.6875,68.6512,68.6512,32457.0
2022-07-15 10:55:00,75.65,75.66,75.62,75.63,25230.0,68.6603,68.6693,68.633,68.6421,25230.0
2022-07-15 11:00:00,75.65,75.67,75.61,75.62,24678.0,68.6603,68.6784,68.6239,68.633,24678.0
2022-07-15 11:05:00,75.63,75.64,75.61,75.63,203165.0,68.6421,68.6512,68.6239,68.6421,203165.0
2022-07-15 11:10:00,75.64,75.64,75.56,75.62,147936.0,68.6512,68.6512,68.5786,68.633,147936.0
2022-07-15 11:15:00,75.63,75.63,75.58,75.6,86126.0,68.6421,68.6421,68.5967,68.6149,86126.0
2022-07-15 11:20:00,75.6,75.62,75.59,75.59,40030.0,68.6149,68.633,68.6058,68.6058,40030.0
2022-07-15 11:25:00,75.59,75.63,75.59,75.63,35711.0,68.6058,68.6421,68.6058,68.6421,35711.0
2022-07-15 11:30:00,75.63,75.63,75.6,75.62,36971.0,68.6421,68.6421,68.6149,68.633,36971.0
2022-07-15 11:35:00,75.62,75.63,75.61,75.62,16245.0,68.633,68.6421,68.6239,68.633,16245.0
2022-07-15 11:40:00,75.61,75.62,75.59,75.61,628792.0,68.6239,68.633,68.6058,68.6239,628792.0
2022-07-15 11:45:00,75.61,75.63,75.6,75.63,78092.0,68.6239,68.6421,68.6149,68.6421,78092.0
2022-07-15 11:50:00,75.63,75.64,75.61,75.64,20928.0,68.6421,68.6512,68.6239,68.6512,20928.0
2022-07-15 11:55:00,75.63,75.64,75.61,75.62,54905.0,68.6421,68.6512,68.6239,68.633,54905.0
2022-07-15 12:00:00,75.62,75.65,75.6,75.65,36677.0,68.633,68.6603,68.6149,68.6603,36677.0
2022-07-15 12:05:00,75.65,75.68,75.63,75.67,43366.0,68.6603,68.6875,68.6421,68.6784,43366.0
2022-07-15 12:10:00,75.67,75.68,75.66,75.67,12546.0,68.6784,68.6875,68.6693,68.6784,12546.0
2022-07-15 12:15:00,75.68,75.7,75.67,75.69,21346.0,68.6875,68.7056,68.6784,68.6966,21346.0
2022-07-15 12:20:00,75.69,75.7,75.66,75.68,44145.0,68.6966,68.7056,68.6693,68.6875,44145.0
2022-07-15 12:25:00,75.68,75.68,75.64,75.65,38319.0,68.6875,68.6875,68.6512,68.6603,38319.0
2022-07-15 12:30:00,75.64,75.64,75.62,75.63,31313.0,68.6512,68.6512,68.633,68.6421,31313.0
2022-07-15 12:35:00,75.64,75.64,75.62,75.62,9176.0,68.6512,68.6512,68.633,68.633,9176.0
2022-07-15 12:40:00,75.62,75.62,75.6,75.61,31197.0,68.633,68.633,68.6149,68.6239,31197.0
2022-07-15 12:45:00,75.61,75.63,75.6,75.63,31321.0,68.6239,68.6421,68.6149,68.6421,31321.0
2022-07-15 12:50:00,75.62,75.64,75.61,75.64,27096.0,68.633,68.6512,68.6239,68.6512,27096.0
2022-07-15 12:55:00,75.64,75.64,75.63,75.63,12830.0,68.6512,68.6512,68.6421,68.6421,12830.0
2022-07-15 13:00:00,75.63,75.64,75.62,75.63,30873.0,68.6421,68.6512,68.633,68.6421,30873.0
2022-07-15 13:05:00,75.63,75.65,75.62,75.64,25910.0,68.6421,68.6603,68.633,68.6512,25910.0
2022-07-15 13:10:00,75.64,75.65,75.62,75.63,21791.0,68.6512,68.6603,68.633,68.6421,21791.0
2022-07-15 13:15:00,75.62,75.63,75.61,75.61,24678.0,68.633,68.6421,68.6239,68.6239,24678.0
2022-07-15 13:20:00,75.61,75.61,75.58,75.59,43772.0,68.6239,68.6239,68.5967,68.6058,43772.0
2022-07-15 13:25:00,75.59,75.6,75.58,75.59,138898.0,68.6058,68.6149,68.5967,68.6058,138898.0
2022-07-15 13:30:00,75.59,75.61,75.59,75.61,23857.0,68.6058,68.6239,68.6058,68.6239,23857.0
2022-07-15 13:35:00,75.6,75.61,75.59,75.6,20845.0,68.6149,68.6239,68.6058,68.6149,20845.0
2022-07-15 13:40:00,75.6,75.6,75.58,75.59,16866.0,68.6149,68.6149,68.5967,68.6058,16866.0
2022-07-15 13:45:00,75.59,75.6,75.58,75.59,79082.0,68.6058,68.6149,68.5967,68.6058,79082.0
2022-07-15 13:50:00,75.59,75.59,75.58,75.59,48060.0,68.6058,68.6058,68.5967,68.6058,48060.0
2022-07-15 13:55:00,75.59,75.59,75.57,75.58,33004.0,68.6058,68.6058,68.5876,68.5967,33004.0
2022-07-15 14:00:00,75.58,75.58,75.55,75.56,16243.0,68.5967,68.5967,68.5695,68.5786,16243.0
2022-07-15 14:05:00,75.56,75.58,75.55,75.57,12759.0,68.5786,68.5967,68.5695,68.5876,12759.0
2022-07-15 14:10:00,75.58,75.58,75.56,75.57,7335.0,68.5967,68.5967,68.5786,68.5876,7335.0
2022-07-15 14:15:00,75.57,75.58,75.56,75.57,51199.0,68.5876,68.5967,68.5786,68.5876,51199.0
2022-07-15 14:20:00,75.58,75.58,75.56,75.56,8885.0,68.5967,68.5967,68.5786,68.5786,8885.0
2022-07-15 14:25:00,75.56,75.57,75.56,75.56,34169.0,68.5786,68.5876,68.5786,68.5786,34169.0
2022-07-15 14:30:00,75.56,75.58,75.56,75.56,21691.0,68.5786,68.5967,68.5786,68.5786,21691.0
2022-07-15 14:35:00,75.56,75.57,75.54,75.55,61884.0,68.5786,68.5876,68.5604,68.5695,61884.0
2022-07-15 14:40:00,75.56,75.56,75.53,75.56,64568.0,68.5786,68.5786,68.5513,68.5786,64568.0
2022-07-15 14:45:00,75.56,75.57,75.55,75.56,69292.0,68.5786,68.5876,68.5695,68.5786,69292.0
2022-07-15 14:50:00,75.56,75.57,75.54,75.56,26192.0,68.5786,68.5876,68.5604,68.5786,26192.0
2022-07-15 14:55:00,75.56,75.57,75.55,75.56,27493.0,68.5786,68.5876,68.5695,68.5786,27493.0
2022-07-15 15:00:00,75.56,75.57,75.53,75.55,28704.0,68.5786,68.5876,68.5513,68.5695,28704.0
2022-07-15 15:05:00,75.55,75.57,75.54,75.56,29271.0,68.5695,68.5876,68.5604,68.5786,29271.0
2022-07-15 15:10:00,75.56,75.56,75.54,75.55,41585.0,68.5786,68.5786,68.5604,68.5695,41585.0
2022-07-15 15:15:00,75.55,75.57,75.54,75.56,34368.0,68.5695,68.5876,68.5604,68.5786,34368.0
2022-07-15 15:20:00,75.55,75.57,75.55,75.57,27718.0,68.5695,68.5876,68.5695,68.5876,27718.0
2022-07-15 15:25:00,75.57,75.57,75.56,75.56,33317.0,68.5876,68.5876,68.5786,68.5786,33317.0
2022-07-15 15:30:00,75.56,75.57,75.55,75.56,59099.0,68.5786,68.5876,68.5695,68.5786,59099.0
2022-07-15 15:35:00,75.56,75.57,75.55,75.56,41021.0,68.5786,68.5876,68.5695,68.5786,41021.0
2022-07-15 15:40:00,75.56,75.59,75.56,75.59,35720.0,68.5786,68.6058,68.5786,68.6058,35720.0
2022-07-15 15:45:00,75.59,75.59,75.57,75.58,51024.0,68.6058,68.6058,68.5876,68.5967,51024.0
2022-07-15 15:50:00,75.58,75.61,75.58,75.6,32378.0,68.5967,68.6239,68.5967,68.6149,32378.0
2022-07-15 15:55:00,75.6,75.61,75.58,75.58,59056.0,68.6149,68.6239,68.5967,68.5967,59056.0
2022-07-18 09:30:00,75.45,75.45,75.38,75.42,102190.0,68.4787,68.4787,68.4152,68.4515,102190.0
2022-07-18 09:35:00,75.42,75.44,75.37,75.38,37775.0,68.4515,68.4697,68.4061,68.4152,37775.0
2022-07-18 09:40:00,75.38,75.39,75.34,75.36,45260.0,68.4152,68.4243,68.3789,68.397,45260.0
2022-07-18 09:45:00,75.36,75.43,75.36,75.42,23693.0,68.397,68.4606,68.397,68.4515,23693.0
2022-07-18 09:50:00,75.42,75.45,75.4,75.42,16137.0,68.4515,68.4787,68.4334,68.4515,16137.0
2022-07-18 09:55:00,75.42,75.44,75.41,75.42,21222.0,68.4515,68.4697,68.4424,68.4515,21222.0
2022-07-18 10:00:00,75.42,75.47,75.4,75.41,22694.0,68.4515,68.4969,68.4334,68.4424,22694.0
2022-07-18 10:05:00,75.41,75.41,75.36,75.37,13449.0,68.4424,68.4424,68.397,68.4061,13449.0
2022-07-18 10:10:00,75.37,75.38,75.35,75.36,64800.0,68.4061,68.4152,68.388,68.397,64800.0
2022-07-18 10:15:00,75.36,75.4,75.36,75.39,24469.0,68.397,68.4334,68.397,68.4243,24469.0
2022-07-18 10:20:00,75.4,75.41,75.37,75.37,49753.0,68.4334,68.4424,68.4061,68.4061,49753.0
2022-07-18 10:25:00,75.38,75.42,75.37,75.41,51796.0,68.4152,68.4515,68.4061,68.4424,51796.0
2022-07-18 10:30:00,75.4,75.41,75.38,75.4,25676.0,68.4334,68.4424,68.4152,68.4334,25676.0
2022-07-18 10:35:00,75.4,75.41,75.38,75.39,48781.0,68.4334,68.4424,68.4152,68.4243,48781.0
2022-07-18 10:40:00,75.39,75.39,75.36,75.36,12543.0,68.4243,68.4243,68.397,68.397,12543.0
2022-07-18 10:45:00,75.35,75.36,75.34,75.34,28552.0,68.388,68.397,68.3789,68.3789,28552.0
2022-07-18 10:50:00,75.34,75.35,75.33,75.34,20223.0,68.3789,68.388,68.3698,68.3789,20223.0
2022-07-18 10:55:00,75.33,75.34,75.31,75.31,94385.0,68.3698,68.3789,68.3517,68.3517,94385.0
2022-07-18 11:00:00,75.31,75.33,75.31,75.31,21083.0,68.3517,68.3698,68.3517,68.3517,21083.0
2022-07-18 11:05:00,75.31,75.33,75.26,75.26,20155.0,68.3517,68.3698,68.3063,68.3063,20155.0
2022-07-18 11:10:00,75.26,75.27,75.22,75.26,30328.0,68.3063,68.3154,68.27,68.3063,30328.0
2022-07-18 11:15:00,75.26,75.29,75.25,75.28,16920.0,68.3063,68.3335,68.2972,68.3244,16920.0
2022-07-18 11:20:00,75.28,75.3,75.28,75.3,8399.0,68.3244,68.3426,68.3244,68.3426,8399.0
2022-07-18 11:25:00,75.29,75.31,75.28,75.31,30891.0,68.3335,68.3517,68.3244,68.3517,30891.0
2022-07-18 11:30:00,75.3,75.32,75.29,75.29,22330.0,68.3426,68.3607,68.3335,68.3335,22330.0
2022-07-18 11:35:00,75.3,75.3,75.27,75.27,44021.0,68.3426,68.3426,68.3154,68.3154,44021.0
2022-07-18 11:40:00,75.26,75.28,75.25,75.27,38711.0,68.3063,68.3244,68.2972,68.3154,38711.0
2022-07-18 11:45:00,75.27,75.29,75.26,75.28,11424.0,68.3154,68.3335,68.3063,68.3244,11424.0
2022-07-18 11:50:00,75.27,75.29,75.24,75.25,36735.0,68.3154,68.3335,68.2881,68.2972,36735.0
2022-07-18 11:55:00,75.25,75.26,75.23,75.25,53209.0,68.2972,68.3063,68.2791,68.2972,53209.0
2022-07-18 12:00:00,75.25,75.26,75.22,75.26,97448.0,68.2972,68.3063,68.27,68.3063,97448.0
2022-07-18 12:05:00,75.26,75.27,75.25,75.26,47805.0,68.3063,68.3154,68.2972,68.3063,47805.0
2022-07-18 12:10:00,75.27,75.27,75.25,75.26,36239.0,68.3154,68.3154,68.2972,68.3063,36239.0
2022-07-18 12:15:00,75.26,75.29,75.25,75.29,19357.0,68.3063,68.3335,68.2972,68.3335,19357.0
2022-07-18 12:20:00,75.28,75.31,75.28,75.29,25220.0,68.3244,68.3517,68.3244,68.3335,25220.0
2022-07-18 12:25:00,75.28,75.31,75.28,75.31,11358.0,68.3244,68.3517,68.3244,68.3517,11358.0
2022-07-18 12:30:00,75.3,75.31,75.29,75.3,9063.0,68.3426,68.3517,68.3335,68.3426,9063.0
2022-07-18 12:35:00,75.3,75.31,75.29,75.31,62926.0,68.3426,68.3517,68.3335,68.3517,62926.0
2022-07-18 12:40:00,75.3,75.31,75.29,75.31,12218.0,68.3426,68.3517,68.3335,68.3517,12218.0
2022-07-18 12:45:00,75.31,75.33,75.3,75.33,12336.0,68.3517,68.3698,68.3426,68.3698,12336.0
2022-07-18 12:50:00,75.33,75.33,75.32,75.33,14860.0,68.3698,68.3698,68.3607,68.3698,14860.0
2022-07-18 12:55:00,75.33,75.33,75.31,75.33,18280.0,68.3698,68.3698,68.3517,68.3698,18280.0
2022-07-18 13:00:00,75.33,75.34,75.32,75.34,30009.0,68.3698,68.3789,68.3607,68.3789,30009.0
2022-07-18 13:05:00,75.34,75.36,75.33,75.36,27464.0,68.3789,68.397,68.3698,68.397,27464.0
2022-07-18 13:10:00,75.36,75.38,75.34,75.38,42042.0,68.397,68.4152,68.3789,68.4152,42042.0
2022-07-18 13:15:00,75.38,75.38,75.36,75.37,22320.0,68.4152,68.4152,68.397,68.4061,22320.0
2022-07-18 13:20:00,75.37,75.37,75.35,75.36,36999.0,68.4061,68.4061,68.388,68.397,36999.0
2022-07-18 13:25:00,75.36,75.37,75.35,75.36,16848.0,68.397,68.4061,68.388,68.397,16848.0
2022-07-18 13:30:00,75.36,75.38,75.35,75.38,48168.0,68.397,68.4152,68.388,68.4152,48168.0
2022-07-18 13:35:00,75.38,75.38,75.36,75.36,50262.0,68.4152,68.4152,68.397,68.397,50262.0
2022-07-18 13:40:00,75.37,75.37,75.35,75.36,43149.0,68.4061,68.4061,68.388,68.397,43149.0
2022-07-18 13:45:00,75.35,75.4,75.35,75.37,53186.0,68.388,68.4334,68.388,68.4061,53186.0
2022-07-18 13:50:00,75.38,75.39,75.37,75.39,31232.0,68.4152,68.4243,68.4061,68.4243,31232.0
2022-07-18 13:55:00,75.39,75.41,75.38,75.4,40147.0,68.4243,68.4424,68.4152,68.4334,40147.0
2022-07-18 14:00:00,75.4,75.41,75.38,75.41,37698.0,68.4334,68.4424,68.4152,68.4424,37698.0
2022-07-18 14:05:00,75.41,75.44,75.4,75.42,22632.0,68.4424,68.4697,68.4334,68.4515,22632.0
2022-07-18 14:10:00,75.43,75.44,75.41,75.41,40749.0,68.4606,68.4697,68.4424,68.4424,40749.0
2022-07-18 14:15:00,75.42,75.44,75.41,75.42,214144.0,68.4515,68.4697,68.4424,68.4515,214144.0
2022-07-18 14:20:00,75.43,75.44,75.42,75.43,37524.0,68.4606,68.4697,68.4515,68.4606,37524.0
2022-07-18 14:25:00,75.42,75.43,75.41,75.41,13879.0,68.4515,68.4606,68.4424,68.4424,13879.0
2022-07-18 14:30:00,75.42,75.42,75.4,75.41,25111.0,68.4515,68.4515,68.4334,68.4424,25111.0
2022-07-18 14:35:00,75.4,75.42,75.4,75.41,46465.0,68.4334,68.4515,68.4334,68.4424,46465.0
2022-07-18 14:40:00,75.4,75.42,75.4,75.42,28644.0,68.4334,68.4515,68.4334,68.4515,28644.0
2022-07-18 14:45:00,75.42,75.42,75.4,75.41,11751.0,68.4515,68.4515,68.4334,68.4424,11751.0
2022-07-18 14:50:00,75.41,75.43,75.41,75.42,188881.0,68.4424,68.4606,68.4424,68.4515,188881.0
2022-07-18 14:55:00,75.42,75.43,75.41,75.42,73240.0,68.4515,68.4606,68.4424,68.4515,73240.0
2022-07-18 15:00:00,75.42,75.43,75.4,75.42,47833.0,68.4515,68.4606,68.4334,68.4515,47833.0
2022-07-18 15:05:00,75.41,75.43,75.41,75.41,43908.0,68.4424,68.4606,68.4424,68.4424,43908.0
2022-07-18 15:10:00,75.42,75.42,75.38,75.38,28825.0,68.4515,68.4515,68.4152,68.4152,28825.0
2022-07-18 15:15:00,75.39,75.4,75.38,75.38,27475.0,68.4243,68.4334,68.4152,68.4152,27475.0
2022-07-18 15:20:00,75.39,75.4,75.38,75.4,24573.0,68.4243,68.4334,68.4152,68.4334,24573.0
2022-07-18 15:25:00,75.4,75.44,75.39,75.43,38204.0,68.4334,68.4697,68.4243,68.4606,38204.0
2022-07-18 15:30:00,75.43,75.45,75.42,75.42,93461.0,68.4606,68.4787,68.4515,68.4515,93461.0
2022-07-18 15:35:00,75.42,75.43,75.4,75.4,45295.0,68.4515,68.4606,68.4334,68.4334,45295.0
2022-07-18 15:40:00,75.4,75.4,75.38,75.39,63488.0,68.4334,68.4334,68.4152,68.4243,63488.0
2022-07-18 15:45:00,75.39,75.39,75.36,75.37,49737.0,68.4243,68.4243,68.397,68.4061,49737.0
2022-07-18 15:50:00,75.37,75.39,75.36,75.38,61386.0,68.4061,68.4243,68.397,68.4152,61386.0
2022-07-18 15:55:00,75.38,75.39,75.36,75.37,64864.0,68.4152,68.4243,68.397,68.4061,64864.0
2022-07-19 09:30:00,75.38,75.41,75.37,75.38,89204.0,68.4152,68.4424,68.4061,68.4152,89204.0
2022-07-19 09:35:00,75.37,75.4,75.36,75.39,19484.0,68.4061,68.4334,68.397,68.4243,19484.0
2022-07-19 09:40:00,75.39,75.42,75.36,75.4,23804.0,68.4243,68.4515,68.397,68.4334,23804.0
2022-07-19 09:45:00,75.4,75.43,75.4,75.4,23771.0,68.4334,68.4606,68.4334,68.4334,23771.0
2022-07-19 09:50:00,75.4,75.4,75.38,75.4,10558.0,68.4334,68.4334,68.4152,68.4334,10558.0
2022-07-19 09:55:00,75.39,75.41,75.38,75.4,6532.0,68.4243,68.4424,68.4152,68.4334,6532.0
2022-07-19 10:00:00,75.41,75.41,75.36,75.39,22659.0,68.4424,68.4424,68.397,68.4243,22659.0
2022-07-19 10:05:00,75.39,75.42,75.38,75.4,15154.0,68.4243,68.4515,68.4152,68.4334,15154.0
2022-07-19 10:10:00,75.4,75.42,75.34,75.35,46170.0,68.4334,68.4515,68.3789,68.388,46170.0
2022-07-19 10:15:00,75.35,75.37,75.3,75.3,26600.0,68.388,68.4061,68.3426,68.3426,26600.0
2022-07-19 10:20:00,75.3,75.3,75.23,75.24,39907.0,68.3426,68.3426,68.2791,68.2881,39907.0
2022-07-19 10:25:00,75.24,75.25,75.21,75.23,29491.0,68.2881,68.2972,68.2609,68.2791,29491.0
2022-07-19 10:30:00,75.22,75.24,75.2,75.2,8834.0,68.27,68.2881,68.2518,68.2518,8834.0
2022-07-19 10:35:00,75.18,75.25,75.18,75.23,43261.0,68.2337,68.2972,68.2337,68.2791,43261.0
2022-07-19 10:40:00,75.22,75.23,75.18,75.21,19574.0,68.27,68.2791,68.2337,68.2609,19574.0
2022-07-19 10:45:00,75.21,75.28,75.2,75.28,33537.0,68.2609,68.3244,68.2518,68.3244,33537.0
2022-07-19 10:50:00,75.27,75.31,75.26,75.28,41315.0,68.3154,68.3517,68.3063,68.3244,41315.0
2022-07-19 10:55:00,75.28,75.3,75.27,75.28,82675.0,68.3244,68.3426,68.3154,68.3244,82675.0
2022-07-19 11:00:00,75.28,75.31,75.26,75.31,35891.0,68.3244,68.3517,68.3063,68.3517,35891.0
2022-07-19 11:05:00,75.33,75.37,75.32,75.36,21984.0,68.3698,68.4061,68.3607,68.397,21984.0
2022-07-19 11:10:00,75.36,75.4,75.35,75.38,74372.0,68.397,68.4334,68.388,68.4152,74372.0
2022-07-19 11:15:00,75.39,75.41,75.37,75.39,23045.0,68.4243,68.4424,68.4061,68.4243,23045.0
2022-07-19 11:20:00,75.39,75.41,75.37,75.38,56517.0,68.4243,68.4424,68.4061,68.4152,56517.0
2022-07-19 11:25:00,75.38,75.39,75.36,75.38,12963.0,68.4152,68.4243,68.397,68.4152,12963.0
2022-07-19 11:30:00,75.38,75.4,75.36,75.38,27233.0,68.4152,68.4334,68.397,68.4152,27233.0
2022-07-19 11:35:00,75.38,75.39,75.36,75.36,54118.0,68.4152,68.4243,68.397,68.397,54118.0
2022-07-19 11:40:00,75.36,75.37,75.35,75.35,11618.0,68.397,68.4061,68.388,68.388,11618.0
2022-07-19 11:45:00,75.36,75.39,75.35,75.39,11945.0,68.397,68.4243,68.388,68.4243,11945.0
2022-07-19 11:50:00,75.38,75.41,75.37,75.4,38631.0,68.4152,68.4424,68.4061,68.4334,38631.0
2022-07-19 11:55:00,75.39,75.39,75.34,75.34,20955.0,68.4243,68.4243,68.3789,68.3789,20955.0
2022-07-19 12:00:00,75.35,75.35,75.33,75.34,25586.0,68.388,68.388,68.3698,68.3789,25586.0
2022-07-19 12:05:00,75.34,75.34,75.32,75.34,13187.0,68.3789,68.3789,68.3607,68.3789,13187.0
2022-07-19 12:10:00,75.33,75.37,75.32,75.36,11062.0,68.3698,68.4061,68.3607,68.397,11062.0
2022-07-19 12:15:00,75.35,75.36,75.32,75.33,16603.0,68.388,68.397,68.3607,68.3698,16603.0
2022-07-19 12:20:00,75.33,75.34,75.32,75.33,18366.0,68.3698,68.3789,68.3607,68.3698,18366.0
2022-07-19 12:25:00,75.32,75.33,75.3,75.32,22602.0,68.3607,68.3698,68.3426,68.3607,22602.0
2022-07-19 12:30:00,75.32,75.33,75.31,75.32,61718.0,68.3607,68.3698,68.3517,68.3607,61718.0
2022-07-19 12:35:00,75.33,75.33,75.31,75.31,15566.0,68.3698,68.3698,68.3517,68.3517,15566.0
2022-07-19 12:40:00,75.32,75.32,75.28,75.3,24600.0,68.3607,68.3607,68.3244,68.3426,24600.0
2022-07-19 12:45:00,75.3,75.32,75.29,75.3,40603.0,68.3426,68.3607,68.3335,68.3426,40603.0
2022-07-19 12:50:00,75.31,75.31,75.3,75.3,6808.0,68.3517,68.3517,68.3426,68.3426,6808.0
2022-07-19 12:55:00,75.3,75.32,75.3,75.31,16367.0,68.3426,68.3607,68.3426,68.3517,16367.0
2022-07-19 13:00:00,75.32,75.32,75.31,75.31,16611.0,68.3607,68.3607,68.3517,68.3517,16611.0
2022-07-19 13:05:00,75.31,75.32,75.29,75.3,28827.0,68.3517,68.3607,68.3335,68.3426,28827.0
2022-07-19 13:10:00,75.3,75.32,75.28,75.31,21779.0,68.3426,68.3607,68.3244,68.3517,21779.0
2022-07-19 13:15:00,75.31,75.32,75.29,75.3,11298.0,68.3517,68.3607,68.3335,68.3426,11298.0
2022-07-19 13:20:00,75.3,75.31,75.29,75.3,18086.0,68.3426,68.3517,68.3335,68.3426,18086.0
2022-07-19 13:25:00,75.3,75.33,75.3,75.33,34801.0,68.3426,68.3698,68.3426,68.3698,34801.0
2022-07-19 13:30:00,75.33,75.34,75.32,75.34,9546.0,68.3698,68.3789,68.3607,68.3789,9546.0
2022-07-19 13:35:00,75.34,75.35,75.32,75.34,45196.0,68.3789,68.388,68.3607,68.3789,45196.0
2022-07-19 13:40:00,75.34,75.35,75.32,75.33,27117.0,68.3789,68.388,68.3607,68.3698,27117.0
2022-07-19 13:45:00,75.33,75.33,75.31,75.31,29572.0,68.3698,68.3698,68.3517,68.3517,29572.0
2022-07-19 13:50:00,75.31,75.32,75.29,75.31,44872.0,68.3517,68.3607,68.3335,68.3517,44872.0
2022-07-19 13:55:00,75.31,75.31,75.29,75.31,534825.0,68.3517,68.3517,68.3335,68.3517,534825.0
2022-07-19 14:00:00,75.31,75.31,75.29,75.29,42595.0,68.3517,68.3517,68.3335,68.3335,42595.0
2022-07-19 14:05:00,75.29,75.31,75.29,75.31,19065.0,68.3335,68.3517,68.3335,68.3517,19065.0
2022-07-19 14:10:00,75.3,75.32,75.3,75.31,43933.0,68.3426,68.3607,68.3426,68.3517,43933.0
2022-07-19 14:15:00,75.31,75.32,75.3,75.31,55702.0,68.3517,68.3607,68.3426,68.3517,55702.0
2022-07-19 14:20:00,75.3,75.3,75.28,75.29,26332.0,68.3426,68.3426,68.3244,68.3335,26332.0
2022-07-19 14:25:00,75.29,75.3,75.28,75.3,40788.0,68.3335,68.3426,68.3244,68.3426,40788.0
2022-07-19 14:30:00,75.3,75.3,75.26,75.27,36331.0,68.3426,68.3426,68.3063,68.3154,36331.0
2022-07-19 14:35:00,75.28,75.28,75.25,75.26,22888.0,68.3244,68.3244,68.2972,68.3063,22888.0
2022-07-19 14:40:00,75.25,75.28,75.25,75.27,27331.0,68.2972,68.3244,68.2972,68.3154,27331.0
2022-07-19 14:45:00,75.27,75.28,75.25,75.28,19154.0,68.3154,68.3244,68.2972,68.3244,19154.0
2022-07-19 14:50:00,75.28,75.29,75.27,75.28,25367.0,68.3244,68.3335,68.3154,68.3244,25367.0
2022-07-19 14:55:00,75.28,75.29,75.28,75.28,43331.0,68.3244,68.3335,68.3244,68.3244,43331.0
2022-07-19 15:00:00,75.28,75.29,75.27,75.29,55686.0,68.3244,68.3335,68.3154,68.3335,55686.0
2022-07-19 15:05:00,75.28,75.31,75.28,75.31,32174.0,68.3244,68.3517,68.3244,68.3517,32174.0
2022-07-19 15:10:00,75.31,75.31,75.29,75.3,25241.0,68.3517,68.3517,68.3335,68.3426,25241.0
2022-07-19 15:15:00,75.31,75.32,75.29,75.31,46140.0,68.3517,68.3607,68.3335,68.3517,46140.0
2022-07-19 15:20:00,75.3,75.32,75.3,75.32,111086.0,68.3426,68.3607,68.3426,68.3607,111086.0
2022-07-19 15:25:00,75.32,75.33,75.31,75.33,55639.0,68.3607,68.3698,68.3517,68.3698,55639.0
2022-07-19 15:30:00,75.33,75.34,75.32,75.33,104608.0,68.3698,68.3789,68.3607,68.3698,104608.0
2022-07-19 15:35:00,75.33,75.33,75.32,75.33,76779.0,68.3698,68.3698,68.3607,68.3698,76779.0
2022-07-19 15:40:00,75.32,75.34,75.3,75.31,84743.0,68.3607,68.3789,68.3426,68.3517,84743.0
2022-07-19 15:45:00,75.31,75.31,75.29,75.3,48920.0,68.3517,68.3517,68.3335,68.3426,48920.0
2022-07-19 15:50:00,75.3,75.31,75.29,75.29,20296.0,68.3426,68.3517,68.3335,68.3335,20296.0
2022-07-19 15:55:00,75.29,75.31,75.28,75.3,125807.0,68.3335,68.3517,68.3244,68.3426,125807.0
2022-07-20 09:30:00,75.55,75.56,75.51,75.52,122312.0,68.5695,68.5786,68.5332,68.5423,122312.0
2022-07-20 09:35:00,75.52,75.53,75.49,75.49,11073.0,68.5423,68.5513,68.515,68.515,11073.0
2022-07-20 09:40:00,75.47,75.51,75.46,75.49,15476.0,68.4969,68.5332,68.4878,68.515,15476.0
2022-07-20 09:45:00,75.49,75.52,75.49,75.5,17461.0,68.515,68.5423,68.515,68.5241,17461.0
2022-07-20 09:50:00,75.5,75.51,75.45,75.47,18311.0,68.5241,68.5332,68.4787,68.4969,18311.0
2022-07-20 09:55:00,75.47,75.52,75.47,75.49,31133.0,68.4969,68.5423,68.4969,68.515,31133.0
2022-07-20 10:00:00,75.5,75.53,75.48,75.49,17421.0,68.5241,68.5513,68.506,68.515,17421.0
2022-07-20 10:05:00,75.48,75.5,75.44,75.44,15167.0,68.506,68.5241,68.4697,68.4697,15167.0
2022-07-20 10:10:00,75.45,75.46,75.42,75.45,25560.0,68.4787,68.4878,68.4515,68.4787,25560.0
2022-07-20 10:15:00,75.45,75.47,75.43,75.46,30652.0,68.4787,68.4969,68.4606,68.4878,30652.0
2022-07-20 10:20:00,75.46,75.47,75.41,75.42,68085.0,68.4878,68.4969,68.4424,68.4515,68085.0
2022-07-20 10:25:00,75.42,75.42,75.35,75.35,28352.0,68.4515,68.4515,68.388,68.388,28352.0
2022-07-20 10:30:00,75.34,75.37,75.34,75.37,166420.0,68.3789,68.4061,68.3789,68.4061,166420.0
2022-07-20 10:35:00,75.37,75.37,75.34,75.36,19889.0,68.4061,68.4061,68.3789,68.397,19889.0
2022-07-20 10:40:00,75.35,75.39,75.35,75.37,15402.0,68.388,68.4243,68.388,68.4061,15402.0
2022-07-20 10:45:00,75.37,75.38,75.34,75.37,20306.0,68.4061,68.4152,68.3789,68.4061,20306.0
2022-07-20 10:50:00,75.37,75.38,75.35,75.37,71627.0,68.4061,68.4152,68.388,68.4061,71627.0
2022-07-20 10:55:00,75.37,75.38,75.36,75.37,24497.0,68.4061,68.4152,68.397,68.4061,24497.0
2022-07-20 11:00:00,75.38,75.39,75.34,75.35,54699.0,68.4152,68.4243,68.3789,68.388,54699.0
2022-07-20 11:05:00,75.35,75.36,75.33,75.34,44787.0,68.388,68.397,68.3698,68.3789,44787.0
2022-07-20 11:10:00,75.34,75.36,75.32,75.34,21944.0,68.3789,68.397,68.3607,68.3789,21944.0
2022-07-20 11:15:00,75.33,75.35,75.32,75.35,20232.0,68.3698,68.388,68.3607,68.388,20232.0
2022-07-20 11:20:00,75.36,75.38,75.35,75.36,26494.0,68.397,68.4152,68.388,68.397,26494.0
2022-07-20 11:25:00,75.35,75.36,75.32,75.32,70348.0,68.388,68.397,68.3607,68.3607,70348.0
2022-07-20 11:30:00,75.32,75.32,75.29,75.32,15354.0,68.3607,68.3607,68.3335,68.3607,15354.0
2022-07-20 11:35:00,75.33,75.33,75.3,75.31,54749.0,68.3698,68.3698,68.3426,68.3517,54749.0
2022-07-20 11:40:00,75.31,75.34,75.31,75.33,26189.0,68.3517,68.3789,68.3517,68.3698,26189.0
2022-07-20 11:45:00,75.33,75.33,75.29,75.29,32948.0,68.3698,68.3698,68.3335,68.3335,32948.0
2022-07-20 11:50:00,75.3,75.32,75.29,75.3,30173.0,68.3426,68.3607,68.3335,68.3426,30173.0
2022-07-20 11:55:00,75.3,75.3,75.28,75.28,21434.0,68.3426,68.3426,68.3244,68.3244,21434.0
2022-07-20 12:00:00,75.28,75.29,75.25,75.27,27958.0,68.3244,68.3335,68.2972,68.3154,27958.0
2022-07-20 12:05:00,75.27,75.27,75.24,75.26,9075.0,68.3154,68.3154,68.2881,68.3063,9075.0
2022-07-20 12:10:00,75.26,75.28,75.25,75.28,13149.0,68.3063,68.3244,68.2972,68.3244,13149.0
2022-07-20 12:15:00,75.28,75.28,75.26,75.28,9525.0,68.3244,68.3244,68.3063,68.3244,9525.0
2022-07-20 12:20:00,75.28,75.28,75.26,75.26,17876.0,68.3244,68.3244,68.3063,68.3063,17876.0
2022-07-20 12:25:00,75.27,75.27,75.25,75.27,23643.0,68.3154,68.3154,68.2972,68.3154,23643.0
2022-07-20 12:30:00,75.26,75.27,75.26,75.27,27507.0,68.3063,68.3154,68.3063,68.3154,27507.0
2022-07-20 12:35:00,75.27,75.28,75.26,75.27,29422.0,68.3154,68.3244,68.3063,68.3154,29422.0
2022-07-20 12:40:00,75.26,75.28,75.26,75.27,31052.0,68.3063,68.3244,68.3063,68.3154,31052.0
2022-07-20 12:45:00,75.27,75.27,75.24,75.26,146798.0,68.3154,68.3154,68.2881,68.3063,146798.0
2022-07-20 12:50:00,75.26,75.26,75.23,75.23,11004.0,68.3063,68.3063,68.2791,68.2791,11004.0
2022-07-20 12:55:00,75.23,75.26,75.23,75.26,27740.0,68.2791,68.3063,68.2791,68.3063,27740.0
2022-07-20 13:00:00,75.26,75.34,75.24,75.32,246024.0,68.3063,68.3789,68.2881,68.3607,246024.0
2022-07-20 13:05:00,75.31,75.32,75.29,75.31,40418.0,68.3517,68.3607,68.3335,68.3517,40418.0
2022-07-20 13:10:00,75.31,75.34,75.29,75.29,147679.0,68.3517,68.3789,68.3335,68.3335,147679.0
2022-07-20 13:15:00,75.3,75.3,75.27,75.29,28563.0,68.3426,68.3426,68.3154,68.3335,28563.0
2022-07-20 13:20:00,75.29,75.3,75.27,75.28,21641.0,68.3335,68.3426,68.3154,68.3244,21641.0
2022-07-20 13:25:00,75.28,75.29,75.26,75.27,29754.0,68.3244,68.3335,68.3063,68.3154,29754.0
2022-07-20 13:30:00,75.26,75.28,75.25,75.27,36027.0,68.3063,68.3244,68.2972,68.3154,36027.0
2022-07-20 13:35:00,75.27,75.27,75.23,75.23,18362.0,68.3154,68.3154,68.2791,68.2791,18362.0
2022-07-20 13:40:00,75.24,75.27,75.23,75.27,19625.0,68.2881,68.3154,68.2791,68.3154,19625.0
2022-07-20 13:45:00,75.26,75.27,75.25,75.25,14459.0,68.3063,68.3154,68.2972,68.2972,14459.0
2022-07-20 13:50:00,75.25,75.26,75.23,75.24,56025.0,68.2972,68.3063,68.2791,68.2881,56025.0
2022-07-20 13:55:00,75.23,75.25,75.23,75.24,157848.0,68.2791,68.2972,68.2791,68.2881,157848.0
2022-07-20 14:00:00,75.24,75.26,75.24,75.26,39939.0,68.2881,68.3063,68.2881,68.3063,39939.0
2022-07-20 14:05:00,75.25,75.27,75.24,75.25,46632.0,68.2972,68.3154,68.2881,68.2972,46632.0
2022-07-20 14:10:00,75.25,75.26,75.23,75.24,44266.0,68.2972,68.3063,68.2791,68.2881,44266.0
2022-07-20 14:15:00,75.25,75.26,75.24,75.26,90586.0,68.2972,68.3063,68.2881,68.3063,90586.0
2022-07-20 14:20:00,75.26,75.26,75.24,75.26,17372.0,68.3063,68.3063,68.2881,68.3063,17372.0
2022-07-20 14:25:00,75.26,75.26,75.23,75.25,18501.0,68.3063,68.3063,68.2791,68.2972,18501.0
2022-07-20 14:30:00,75.25,75.25,75.22,75.23,48034.0,68.2972,68.2972,68.27,68.2791,48034.0
2022-07-20 14:35:00,75.23,75.24,75.21,75.21,25766.0,68.2791,68.2881,68.2609,68.2609,25766.0
2022-07-20 14:40:00,75.2,75.22,75.2,75.21,38646.0,68.2518,68.27,68.2518,68.2609,38646.0
2022-07-20 14:45:00,75.21,75.23,75.2,75.22,32512.0,68.2609,68.2791,68.2518,68.27,32512.0
2022-07-20 14:50:00,75.23,75.24,75.22,75.23,15491.0,68.2791,68.2881,68.27,68.2791,15491.0
2022-07-20 14:55:00,75.23,75.24,75.21,75.23,35866.0,68.2791,68.2881,68.2609,68.2791,35866.0
2022-07-20 15:00:00,75.23,75.23,75.21,75.23,116979.0,68.2791,68.2791,68.2609,68.2791,116979.0
2022-07-20 15:05:00,75.23,75.24,75.22,75.23,19674.0,68.2791,68.2881,68.27,68.2791,19674.0
2022-07-20 15:10:00,75.24,75.24,75.22,75.23,23234.0,68.2881,68.2881,68.27,68.2791,23234.0
2022-07-20 15:15:00,75.23,75.24,75.2,75.21,190809.0,68.2791,68.2881,68.2518,68.2609,190809.0
2022-07-20 15:20:00,75.2,75.22,75.2,75.22,57337.0,68.2518,68.27,68.2518,68.27,57337.0
2022-07-20 15:25:00,75.22,75.23,75.21,75.21,25384.0,68.27,68.2791,68.2609,68.2609,25384.0
2022-07-20 15:30:00,75.22,75.24,75.21,75.24,46470.0,68.27,68.2881,68.2609,68.2881,46470.0
2022-07-20 15:35:00,75.23,75.25,75.23,75.24,63723.0,68.2791,68.2972,68.2791,68.2881,63723.0
2022-07-20 15:40:00,75.23,75.24,75.23,75.23,35117.0,68.2791,68.2881,68.2791,68.2791,35117.0
2022-07-20 15:45:00,75.23,75.24,75.2,75.2,56544.0,68.2791,68.2881,68.2518,68.2518,56544.0
2022-07-20 15:50:00,75.2,75.22,75.2,75.2,25086.0,68.2518,68.27,68.2518,68.2518,25086.0
2022-07-20 15:55:00,75.21,75.25,75.2,75.24,99339.0,68.2609,68.2972,68.2518,68.2881,99339.0
2022-07-21 09:30:00,75.43,75.48,75.43,75.46,198744.0,68.4606,68.506,68.4606,68.4878,198744.0
2022-07-21 09:35:00,75.47,75.54,75.46,75.53,141567.0,68.4969,68.5604,68.4878,68.5513,141567.0
2022-07-21 09:40:00,75.53,75.56,75.51,75.51,86715.0,68.5513,68.5786,68.5332,68.5332,86715.0
2022-07-21 09:45:00,75.51,75.54,75.46,75.47,82696.0,68.5332,68.5604,68.4878,68.4969,82696.0
2022-07-21 09:50:00,75.46,75.57,75.46,75.55,66183.0,68.4878,68.5876,68.4878,68.5695,66183.0
2022-07-21 09:55:00,75.55,75.55,75.5,75.52,26977.0,68.5695,68.5695,68.5241,68.5423,26977.0
2022-07-21 10:00:00,75.52,75.59,75.51,75.58,44614.0,68.5423,68.6058,68.5332,68.5967,44614.0
2022-07-21 10:05:00,75.59,75.61,75.55,75.6,61740.0,68.6058,68.6239,68.5695,68.6149,61740.0
2022-07-21 10:10:00,75.6,75.61,75.57,75.58,26863.0,68.6149,68.6239,68.5876,68.5967,26863.0
2022-07-21 10:15:00,75.6,75.62,75.57,75.61,52438.0,68.6149,68.633,68.5876,68.6239,52438.0
2022-07-21 10:20:00,75.61,75.65,75.6,75.63,39759.0,68.6239,68.6603,68.6149,68.6421,39759.0
2022-07-21 10:25:00,75.64,75.66,75.63,75.64,33405.0,68.6512,68.6693,68.6421,68.6512,33405.0
2022-07-21 10:30:00,75.63,75.69,75.63,75.67,40034.0,68.6421,68.6966,68.6421,68.6784,40034.0
2022-07-21 10:35:00,75.67,75.74,75.66,75.73,58754.0,68.6784,68.7419,68.6693,68.7329,58754.0
2022-07-21 10:40:00,75.72,75.73,75.7,75.72,102638.0,68.7238,68.7329,68.7056,68.7238,102638.0
2022-07-21 10:45:00,75.72,75.72,75.68,75.7,102776.0,68.7238,68.7238,68.6875,68.7056,102776.0
2022-07-21 10:50:00,75.71,75.73,75.68,75.72,71691.0,68.7147,68.7329,68.6875,68.7238,71691.0
2022-07-21 10:55:00,75.72,75.76,75.7,75.76,59616.0,68.7238,68.7601,68.7056,68.7601,59616.0
2022-07-21 11:00:00,75.77,75.78,75.73,75.75,139790.0,68.7692,68.7782,68.7329,68.751,139790.0
2022-07-21 11:05:00,75.75,75.76,75.71,75.72,26227.0,68.751,68.7601,68.7147,68.7238,26227.0
2022-07-21 11:10:00,75.73,75.74,75.71,75.73,68484.0,68.7329,68.7419,68.7147,68.7329,68484.0
2022-07-21 11:15:00,75.73,75.74,75.69,75.7,61251.0,68.7329,68.7419,68.6966,68.7056,61251.0
2022-07-21 11:20:00,75.7,75.7,75.65,75.66,68513.0,68.7056,68.7056,68.6603,68.6693,68513.0
2022-07-21 11:25:00,75.67,75.68,75.63,75.65,34500.0,68.6784,68.6875,68.6421,68.6603,34500.0
2022-07-21 11:30:00,75.65,75.68,75.64,75.67,9997.0,68.6603,68.6875,68.6512,68.6784,9997.0
2022-07-21 11:35:00,75.67,75.68,75.66,75.67,22460.0,68.6784,68.6875,68.6693,68.6784,22460.0
2022-07-21 11:40:00,75.67,75.7,75.65,75.65,25409.0,68.6784,68.7056,68.6603,68.6603,25409.0
2022-07-21 11:45:00,75.65,75.69,75.63,75.69,58582.0,68.6603,68.6966,68.6421,68.6966,58582.0
2022-07-21 11:50:00,75.68,75.69,75.66,75.67,18098.0,68.6875,68.6966,68.6693,68.6784,18098.0
2022-07-21 11:55:00,75.67,75.69,75.66,75.67,18210.0,68.6784,68.6966,68.6693,68.6784,18210.0
2022-07-21 12:00:00,75.66,75.67,75.65,75.67,19715.0,68.6693,68.6784,68.6603,68.6784,19715.0
2022-07-21 12:05:00,75.67,75.67,75.61,75.61,20808.0,68.6784,68.6784,68.6239,68.6239,20808.0
2022-07-21 12:10:00,75.61,75.62,75.59,75.62,29049.0,68.6239,68.633,68.6058,68.633,29049.0
2022-07-21 12:15:00,75.62,75.62,75.6,75.62,14072.0,68.633,68.633,68.6149,68.633,14072.0
2022-07-21 12:20:00,75.63,75.65,75.62,75.64,19768.0,68.6421,68.6603,68.633,68.6512,19768.0
2022-07-21 12:25:00,75.65,75.65,75.63,75.64,82422.0,68.6603,68.6603,68.6421,68.6512,82422.0
2022-07-21 12:30:00,75.64,75.67,75.63,75.66,28851.0,68.6512,68.6784,68.6421,68.6693,28851.0
2022-07-21 12:35:00,75.66,75.68,75.65,75.66,29206.0,68.6693,68.6875,68.6603,68.6693,29206.0
2022-07-21 12:40:00,75.65,75.67,75.65,75.66,13933.0,68.6603,68.6784,68.6603,68.6693,13933.0
2022-07-21 12:45:00,75.66,75.67,75.65,75.67,15626.0,68.6693,68.6784,68.6603,68.6784,15626.0
2022-07-21 12:50:00,75.66,75.69,75.66,75.66,20175.0,68.6693,68.6966,68.6693,68.6693,20175.0
2022-07-21 12:55:00,75.66,75.66,75.64,75.65,25476.0,68.6693,68.6693,68.6512,68.6603,25476.0
2022-07-21 13:00:00,75.65,75.68,75.62,75.66,140501.0,68.6603,68.6875,68.633,68.6693,140501.0
2022-07-21 13:05:00,75.66,75.68,75.65,75.67,47649.0,68.6693,68.6875,68.6603,68.6784,47649.0
2022-07-21 13:10:00,75.67,75.7,75.66,75.68,54055.0,68.6784,68.7056,68.6693,68.6875,54055.0
2022-07-21 13:15:00,75.67,75.69,75.67,75.69,41785.0,68.6784,68.6966,68.6784,68.6966,41785.0
2022-07-21 13:20:00,75.69,75.7,75.68,75.7,51386.0,68.6966,68.7056,68.6875,68.7056,51386.0
2022-07-21 13:25:00,75.7,75.73,75.69,75.73,13780.0,68.7056,68.7329,68.6966,68.7329,13780.0
2022-07-21 13:30:00,75.73,75.75,75.7,75.72,181125.0,68.7329,68.751,68.7056,68.7238,181125.0
2022-07-21 13:35:00,75.73,75.74,75.71,75.73,25025.0,68.7329,68.7419,68.7147,68.7329,25025.0
2022-07-21 13:40:00,75.72,75.74,75.72,75.72,28361.0,68.7238,68.7419,68.7238,68.7238,28361.0
2022-07-21 13:45:00,75.73,75.76,75.72,75.75,53608.0,68.7329,68.7601,68.7238,68.751,53608.0
2022-07-21 13:50:00,75.74,75.76,75.73,75.75,46600.0,68.7419,68.7601,68.7329,68.751,46600.0
2022-07-21 13:55:00,75.75,75.76,75.73,75.73,41676.0,68.751,68.7601,68.7329,68.7329,41676.0
2022-07-21 14:00:00,75.73,75.77,75.73,75.76,57751.0,68.7329,68.7692,68.7329,68.7601,57751.0
2022-07-21 14:05:00,75.77,75.77,75.75,75.76,53706.0,68.7692,68.7692,68.751,68.7601,53706.0
2022-07-21 14:10:00,75.76,75.77,75.75,75.77,38031.0,68.7601,68.7692,68.751,68.7692,38031.0
2022-07-21 14:15:00,75.77,75.77,75.76,75.77,16547.0,68.7692,68.7692,68.7601,68.7692,16547.0
2022-07-21 14:20:00,75.76,75.78,75.76,75.78,84333.0,68.7601,68.7782,68.7601,68.7782,84333.0
2022-07-21 14:25:00,75.78,75.79,75.77,75.78,37265.0,68.7782,68.7873,68.7692,68.7782,37265.0
2022-07-21 14:30:00,75.78,75.8,75.77,75.78,29563.0,68.7782,68.7964,68.7692,68.7782,29563.0
2022-07-21 14:35:00,75.78,75.8,75.78,75.79,77088.0,68.7782,68.7964,68.7782,68.7873,77088.0
2022-07-21 14:40:00,75.79,75.8,75.78,75.78,43246.0,68.7873,68.7964,68.7782,68.7782,43246.0
2022-07-21 14:45:00,75.78,75.8,75.78,75.79,56414.0,68.7782,68.7964,68.7782,68.7873,56414.0
2022-07-21 14:50:00,75.79,75.83,75.79,75.81,140359.0,68.7873,68.8236,68.7873,68.8055,140359.0
2022-07-21 14:55:00,75.81,75.85,75.81,75.85,219243.0,68.8055,68.8418,68.8055,68.8418,219243.0
2022-07-21 15:00:00,75.86,75.86,75.83,75.83,50077.0,68.8508,68.8508,68.8236,68.8236,50077.0
2022-07-21 15:05:00,75.84,75.84,75.8,75.82,83719.0,68.8327,68.8327,68.7964,68.8145,83719.0
2022-07-21 15:10:00,75.81,75.85,75.81,75.84,46882.0,68.8055,68.8418,68.8055,68.8327,46882.0
2022-07-21 15:15:00,75.84,75.87,75.84,75.87,56652.0,68.8327,68.8599,68.8327,68.8599,56652.0
2022-07-21 15:20:00,75.87,75.88,75.85,75.87,53009.0,68.8599,68.869,68.8418,68.8599,53009.0
2022-07-21 15:25:00,75.87,75.87,75.85,75.87,55441.0,68.8599,68.8599,68.8418,68.8599,55441.0
2022-07-21 15:30:00,75.87,75.89,75.86,75.88,52481.0,68.8599,68.8781,68.8508,68.869,52481.0
2022-07-21 15:35:00,75.88,75.89,75.84,75.84,61376.0,68.869,68.8781,68.8327,68.8327,61376.0
2022-07-21 15:40:00,75.84,75.87,75.84,75.87,78875.0,68.8327,68.8599,68.8327,68.8599,78875.0
2022-07-21 15:45:00,75.87,75.87,75.85,75.87,149172.0,68.8599,68.8599,68.8418,68.8599,149172.0
2022-07-21 15:50:00,75.87,75.88,75.86,75.86,209743.0,68.8599,68.869,68.8508,68.8508,209743.0
2022-07-21 15:55:00,75.87,75.9,75.84,75.87,524815.0,68.8599,68.8872,68.8327,68.8599,524815.0
2022-07-22 09:30:00,76.37,76.42,76.37,76.4,122687.0,69.3137,69.3591,69.3137,69.341,122687.0
2022-07-22 09:35:00,76.4,76.42,76.38,76.4,15930.0,69.341,69.3591,69.3228,69.341,15930.0
2022-07-22 09:40:00,76.4,76.43,76.39,76.43,16939.0,69.341,69.3682,69.3319,69.3682,16939.0
2022-07-22 09:45:00,76.43,76.65,76.42,76.64,240902.0,69.3682,69.5679,69.3591,69.5588,240902.0
2022-07-22 09:50:00,76.64,76.64,76.52,76.52,35706.0,69.5588,69.5588,69.4499,69.4499,35706.0
2022-07-22 09:55:00,76.51,76.59,76.49,76.52,35904.0,69.4408,69.5134,69.4226,69.4499,35904.0
2022-07-22 10:00:00,76.51,76.57,76.49,76.55,80310.0,69.4408,69.4952,69.4226,69.4771,80310.0
2022-07-22 10:05:00,76.55,76.55,76.5,76.5,38189.0,69.4771,69.4771,69.4317,69.4317,38189.0
2022-07-22 10:10:00,76.5,76.55,76.48,76.48,80336.0,69.4317,69.4771,69.4136,69.4136,80336.0
2022-07-22 10:15:00,76.48,76.49,76.44,76.47,50473.0,69.4136,69.4226,69.3773,69.4045,50473.0
2022-07-22 10:20:00,76.44,76.44,76.36,76.37,42660.0,69.3773,69.3773,69.3047,69.3137,42660.0
2022-07-22 10:25:00,76.38,76.38,76.34,76.36,28797.0,69.3228,69.3228,69.2865,69.3047,28797.0
2022-07-22 10:30:00,76.35,76.37,76.32,76.37,11084.0,69.2956,69.3137,69.2683,69.3137,11084.0
2022-07-22 10:35:00,76.39,76.41,76.36,76.4,50309.0,69.3319,69.35,69.3047,69.341,50309.0
2022-07-22 10:40:00,76.4,76.42,76.38,76.41,12937.0,69.341,69.3591,69.3228,69.35,12937.0
2022-07-22 10:45:00,76.41,76.44,76.4,76.42,23737.0,69.35,69.3773,69.341,69.3591,23737.0
2022-07-22 10:50:00,76.42,76.42,76.35,76.35,28460.0,69.3591,69.3591,69.2956,69.2956,28460.0
2022-07-22 10:55:00,76.36,76.41,76.35,76.4,31602.0,69.3047,69.35,69.2956,69.341,31602.0
2022-07-22 11:00:00,76.41,76.44,76.4,76.44,31348.0,69.35,69.3773,69.341,69.3773,31348.0
2022-07-22 11:05:00,76.44,76.45,76.4,76.42,37912.0,69.3773,69.3863,69.341,69.3591,37912.0
2022-07-22 11:10:00,76.42,76.43,76.37,76.38,31221.0,69.3591,69.3682,69.3137,69.3228,31221.0
2022-07-22 11:15:00,76.39,76.42,76.38,76.41,27362.0,69.3319,69.3591,69.3228,69.35,27362.0
2022-07-22 11:20:00,76.42,76.45,76.39,76.45,21570.0,69.3591,69.3863,69.3319,69.3863,21570.0
2022-07-22 11:25:00,76.46,76.48,76.44,76.45,19671.0,69.3954,69.4136,69.3773,69.3863,19671.0
2022-07-22 11:30:00,76.45,76.46,76.43,76.45,24749.0,69.3863,69.3954,69.3682,69.3863,24749.0
2022-07-22 11:35:00,76.45,76.46,76.41,76.42,16489.0,69.3863,69.3954,69.35,69.3591,16489.0
2022-07-22 11:40:00,76.41,76.41,76.38,76.4,43208.0,69.35,69.35,69.3228,69.341,43208.0
2022-07-22 11:45:00,76.39,76.4,76.36,76.37,43234.0,69.3319,69.341,69.3047,69.3137,43234.0
2022-07-22 11:50:00,76.38,76.38,76.36,76.37,22843.0,69.3228,69.3228,69.3047,69.3137,22843.0
2022-07-22 11:55:00,76.36,76.37,76.35,76.36,14243.0,69.3047,69.3137,69.2956,69.3047,14243.0
2022-07-22 12:00:00,76.36,76.38,76.35,76.38,43405.0,69.3047,69.3228,69.2956,69.3228,43405.0
2022-07-22 12:05:00,76.37,76.38,76.35,76.35,18192.0,69.3137,69.3228,69.2956,69.2956,18192.0
2022-07-22 12:10:00,76.35,76.36,76.34,76.34,20766.0,69.2956,69.3047,69.2865,69.2865,20766.0
2022-07-22 12:15:00,76.34,76.37,76.34,76.37,76833.0,69.2865,69.3137,69.2865,69.3137,76833.0
2022-07-22 12:20:00,76.36,76.38,76.35,76.38,23548.0,69.3047,69.3228,69.2956,69.3228,23548.0
2022-07-22 12:25:00,76.37,76.37,76.34,76.36,10143.0,69.3137,69.3137,69.2865,69.3047,10143.0
2022-07-22 12:30:00,76.36,76.37,76.35,76.36,26096.0,69.3047,69.3137,69.2956,69.3047,26096.0
2022-07-22 12:35:00,76.36,76.39,76.36,76.39,16131.0,69.3047,69.3319,69.3047,69.3319,16131.0
2022-07-22 12:40:00,76.38,76.39,76.37,76.38,10239.0,69.3228,69.3319,69.3137,69.3228,10239.0
2022-07-22 12:45:00,76.39,76.39,76.37,76.39,25842.0,69.3319,69.3319,69.3137,69.3319,25842.0
2022-07-22 12:50:00,76.38,76.42,76.38,76.41,14440.0,69.3228,69.3591,69.3228,69.35,14440.0
2022-07-22 12:55:00,76.42,76.46,76.41,76.44,11502.0,69.3591,69.3954,69.35,69.3773,11502.0
2022-07-22 13:00:00,76.44,76.47,76.43,76.46,46096.0,69.3773,69.4045,69.3682,69.3954,46096.0
2022-07-22 13:05:00,76.47,76.5,76.46,76.47,49304.0,69.4045,69.4317,69.3954,69.4045,49304.0
2022-07-22 13:10:00,76.46,76.47,76.43,76.44,25123.0,69.3954,69.4045,69.3682,69.3773,25123.0
2022-07-22 13:15:00,76.44,76.49,76.43,76.48,19323.0,69.3773,69.4226,69.3682,69.4136,19323.0
2022-07-22 13:20:00,76.47,76.48,76.45,76.47,19693.0,69.4045,69.4136,69.3863,69.4045,19693.0
2022-07-22 13:25:00,76.47,76.47,76.44,76.45,22813.0,69.4045,69.4045,69.3773,69.3863,22813.0
2022-07-22 13:30:00,76.45,76.46,76.42,76.43,60999.0,69.3863,69.3954,69.3591,69.3682,60999.0
2022-07-22 13:35:00,76.42,76.43,76.41,76.42,28629.0,69.3591,69.3682,69.35,69.3591,28629.0
2022-07-22 13:40:00,76.41,76.44,76.4,76.43,48453.0,69.35,69.3773,69.341,69.3682,48453.0
2022-07-22 13:45:00,76.44,76.44,76.41,76.42,22173.0,69.3773,69.3773,69.35,69.3591,22173.0
2022-07-22 13:50:00,76.42,76.43,76.4,76.42,29467.0,69.3591,69.3682,69.341,69.3591,29467.0
2022-07-22 13:55:00,76.42,76.43,76.4,76.41,132614.0,69.3591,69.3682,69.341,69.35,132614.0
2022-07-22 14:00:00,76.41,76.41,76.38,76.38,40443.0,69.35,69.35,69.3228,69.3228,40443.0
2022-07-22 14:05:00,76.38,76.39,76.35,76.36,37123.0,69.3228,69.3319,69.2956,69.3047,37123.0
2022-07-22 14:10:00,76.36,76.38,76.34,76.36,51836.0,69.3047,69.3228,69.2865,69.3047,51836.0
2022-07-22 14:15:00,76.36,76.37,76.33,76.33,41646.0,69.3047,69.3137,69.2774,69.2774,41646.0
2022-07-22 14:20:00,76.33,76.35,76.32,76.33,72947.0,69.2774,69.2956,69.2683,69.2774,72947.0
2022-07-22 14:25:00,76.34,76.34,76.31,76.33,44593.0,69.2865,69.2865,69.2593,69.2774,44593.0
2022-07-22 14:30:00,76.33,76.33,76.3,76.3,82684.0,69.2774,69.2774,69.2502,69.2502,82684.0
2022-07-22 14:35:00,76.3,76.31,76.3,76.31,23444.0,69.2502,69.2593,69.2502,69.2593,23444.0
2022-07-22 14:40:00,76.31,76.32,76.28,76.3,37082.0,69.2593,69.2683,69.232,69.2502,37082.0
2022-07-22 14:45:00,76.3,76.32,76.29,76.31,17682.0,69.2502,69.2683,69.2411,69.2593,17682.0
2022-07-22 14:50:00,76.31,76.36,76.31,76.35,59974.0,69.2593,69.3047,69.2593,69.2956,59974.0
2022-07-22 14:55:00,76.36,76.36,76.33,76.35,20076.0,69.3047,69.3047,69.2774,69.2956,20076.0
2022-07-22 15:00:00,76.36,76.36,76.3,76.34,75802.0,69.3047,69.3047,69.2502,69.2865,75802.0
2022-07-22 15:05:00,76.34,76.36,76.32,76.36,47893.0,69.2865,69.3047,69.2683,69.3047,47893.0
2022-07-22 15:10:00,76.36,76.39,76.36,76.37,48287.0,69.3047,69.3319,69.3047,69.3137,48287.0
2022-07-22 15:15:00,76.37,76.4,76.36,76.4,21082.0,69.3137,69.341,69.3047,69.341,21082.0
2022-07-22 15:20:00,76.39,76.4,76.38,76.39,6598.0,69.3319,69.341,69.3228,69.3319,6598.0
2022-07-22 15:25:00,76.39,76.39,76.37,76.38,17113.0,69.3319,69.3319,69.3137,69.3228,17113.0
2022-07-22 15:30:00,76.38,76.39,76.37,76.38,39080.0,69.3228,69.3319,69.3137,69.3228,39080.0
2022-07-22 15:35:00,76.38,76.39,76.37,76.38,34767.0,69.3228,69.3319,69.3137,69.3228,34767.0
2022-07-22 15:40:00,76.38,76.39,76.37,76.39,32602.0,69.3228,69.3319,69.3137,69.3319,32602.0
2022-07-22 15:45:00,76.39,76.42,76.38,76.42,3225178.0,69.3319,69.3591,69.3228,69.3591,3225178.0
2022-07-22 15:50:00,76.42,76.43,76.4,76.42,15451.0,69.3591,69.3682,69.341,69.3591,15451.0
2022-07-22 15:55:00,76.42,76.49,76.41,76.47,68073.0,69.3591,69.4226,69.35,69.4045,68073.0
2022-07-25 09:30:00,76.14,76.18,76.12,76.17,145571.0,69.105,69.1413,69.0868,69.1322,145571.0
2022-07-25 09:35:00,76.17,76.2,76.17,76.2,28385.0,69.1322,69.1594,69.1322,69.1594,28385.0
2022-07-25 09:40:00,76.19,76.19,76.14,76.15,74639.0,69.1504,69.1504,69.105,69.1141,74639.0
2022-07-25 09:45:00,76.16,76.21,76.16,76.2,187850.0,69.1231,69.1685,69.1231,69.1594,187850.0
2022-07-25 09:50:00,76.19,76.19,76.16,76.18,19746.0,69.1504,69.1504,69.1231,69.1413,19746.0
2022-07-25 09:55:00,76.19,76.2,76.18,76.19,12190.0,69.1504,69.1594,69.1413,69.1504,12190.0
2022-07-25 10:00:00,76.19,76.2,76.16,76.16,30283.0,69.1504,69.1594,69.1231,69.1231,30283.0
2022-07-25 10:05:00,76.16,76.17,76.13,76.14,73998.0,69.1231,69.1322,69.0959,69.105,73998.0
2022-07-25 10:10:00,76.13,76.13,76.11,76.11,35145.0,69.0959,69.0959,69.0777,69.0777,35145.0
2022-07-25 10:15:00,76.11,76.13,76.09,76.11,72747.0,69.0777,69.0959,69.0596,69.0777,72747.0
2022-07-25 10:20:00,76.11,76.13,76.11,76.13,17154.0,69.0777,69.0959,69.0777,69.0959,17154.0
2022-07-25 10:25:00,76.13,76.22,76.11,76.17,173273.0,69.0959,69.1776,69.0777,69.1322,173273.0
2022-07-25 10:30:00,76.18,76.24,76.17,76.23,31407.0,69.1413,69.1957,69.1322,69.1867,31407.0
2022-07-25 10:35:00,76.24,76.27,76.23,76.23,25682.0,69.1957,69.223,69.1867,69.1867,25682.0
2022-07-25 10:40:00,76.23,76.24,76.18,76.18,123793.0,69.1867,69.1957,69.1413,69.1413,123793.0
2022-07-25 10:45:00,76.18,76.2,76.16,76.16,60918.0,69.1413,69.1594,69.1231,69.1231,60918.0
2022-07-25 10:50:00,76.17,76.18,76.14,76.15,66359.0,69.1322,69.1413,69.105,69.1141,66359.0
2022-07-25 10:55:00,76.14,76.17,76.13,76.15,41667.0,69.105,69.1322,69.0959,69.1141,41667.0
2022-07-25 11:00:00,76.15,76.17,76.13,76.17,18418.0,69.1141,69.1322,69.0959,69.1322,18418.0
2022-07-25 11:05:00,76.17,76.2,76.15,76.2,28677.0,69.1322,69.1594,69.1141,69.1594,28677.0
2022-07-25 11:10:00,76.2,76.22,76.17,76.21,41211.0,69.1594,69.1776,69.1322,69.1685,41211.0
2022-07-25 11:15:00,76.21,76.22,76.19,76.22,66485.0,69.1685,69.1776,69.1504,69.1776,66485.0
2022-07-25 11:20:00,76.22,76.24,76.21,76.23,22056.0,69.1776,69.1957,69.1685,69.1867,22056.0
2022-07-25 11:25:00,76.23,76.24,76.2,76.22,20783.0,69.1867,69.1957,69.1594,69.1776,20783.0
2022-07-25 11:30:00,76.21,76.23,76.21,76.21,16357.0,69.1685,69.1867,69.1685,69.1685,16357.0
2022-07-25 11:35:00,76.2,76.21,76.2,76.2,8896.0,69.1594,69.1685,69.1594,69.1594,8896.0
2022-07-25 11:40:00,76.2,76.23,76.18,76.23,46653.0,69.1594,69.1867,69.1413,69.1867,46653.0
2022-07-25 11:45:00,76.22,76.23,76.21,76.22,38371.0,69.1776,69.1867,69.1685,69.1776,38371.0
2022-07-25 11:50:00,76.23,76.23,76.2,76.2,17235.0,69.1867,69.1867,69.1594,69.1594,17235.0
2022-07-25 11:55:00,76.21,76.21,76.2,76.21,16080.0,69.1685,69.1685,69.1594,69.1685,16080.0
2022-07-25 12:00:00,76.21,76.23,76.2,76.22,15292.0,69.1685,69.1867,69.1594,69.1776,15292.0
2022-07-25 12:05:00,76.21,76.22,76.18,76.19,39931.0,69.1685,69.1776,69.1413,69.1504,39931.0
2022-07-25 12:10:00,76.19,76.21,76.18,76.21,55995.0,69.1504,69.1685,69.1413,69.1685,55995.0
2022-07-25 12:15:00,76.2,76.21,76.19,76.2,23474.0,69.1594,69.1685,69.1504,69.1594,23474.0
2022-07-25 12:20:00,76.2,76.23,76.2,76.22,46415.0,69.1594,69.1867,69.1594,69.1776,46415.0
2022-07-25 12:25:00,76.23,76.24,76.22,76.22,54647.0,69.1867,69.1957,69.1776,69.1776,54647.0
2022-07-25 12:30:00,76.22,76.22,76.2,76.2,9054.0,69.1776,69.1776,69.1594,69.1594,9054.0
2022-07-25 12:35:00,76.2,76.21,76.18,76.19,11828.0,69.1594,69.1685,69.1413,69.1504,11828.0
2022-07-25 12:40:00,76.19,76.21,76.18,76.2,62056.0,69.1504,69.1685,69.1413,69.1594,62056.0
2022-07-25 12:45:00,76.2,76.21,76.18,76.18,41688.0,69.1594,69.1685,69.1413,69.1413,41688.0
2022-07-25 12:50:00,76.18,76.19,76.16,76.17,13284.0,69.1413,69.1504,69.1231,69.1322,13284.0
2022-07-25 12:55:00,76.17,76.19,76.16,76.17,29028.0,69.1322,69.1504,69.1231,69.1322,29028.0
2022-07-25 13:00:00,76.17,76.2,76.16,76.17,67500.0,69.1322,69.1594,69.1231,69.1322,67500.0
2022-07-25 13:05:00,76.17,76.17,76.15,76.17,14591.0,69.1322,69.1322,69.1141,69.1322,14591.0
2022-07-25 13:10:00,76.17,76.19,76.16,76.17,29967.0,69.1322,69.1504,69.1231,69.1322,29967.0
2022-07-25 13:15:00,76.17,76.19,76.16,76.16,23411.0,69.1322,69.1504,69.1231,69.1231,23411.0
2022-07-25 13:20:00,76.16,76.17,76.15,76.17,14740.0,69.1231,69.1322,69.1141,69.1322,14740.0
2022-07-25 13:25:00,76.17,76.18,76.16,76.17,28242.0,69.1322,69.1413,69.1231,69.1322,28242.0
2022-07-25 13:30:00,76.17,76.18,76.16,76.18,49553.0,69.1322,69.1413,69.1231,69.1413,49553.0
2022-07-25 13:35:00,76.17,76.17,76.14,76.14,27731.0,69.1322,69.1322,69.105,69.105,27731.0
2022-07-25 13:40:00,76.14,76.15,76.13,76.15,52664.0,69.105,69.1141,69.0959,69.1141,52664.0
2022-07-25 13:45:00,76.14,76.15,76.13,76.15,52848.0,69.105,69.1141,69.0959,69.1141,52848.0
2022-07-25 13:50:00,76.14,76.15,76.13,76.15,59299.0,69.105,69.1141,69.0959,69.1141,59299.0
2022-07-25 13:55:00,76.14,76.15,76.12,76.13,46632.0,69.105,69.1141,69.0868,69.0959,46632.0
2022-07-25 14:00:00,76.13,76.14,76.12,76.12,35492.0,69.0959,69.105,69.0868,69.0868,35492.0
2022-07-25 14:05:00,76.13,76.13,76.12,76.13,123397.0,69.0959,69.0959,69.0868,69.0959,123397.0
2022-07-25 14:10:00,76.13,76.15,76.12,76.15,33326.0,69.0959,69.1141,69.0868,69.1141,33326.0
2022-07-25 14:15:00,76.15,76.16,76.14,76.16,48583.0,69.1141,69.1231,69.105,69.1231,48583.0
2022-07-25 14:20:00,76.16,76.17,76.15,76.16,29384.0,69.1231,69.1322,69.1141,69.1231,29384.0
2022-07-25 14:25:00,76.16,76.18,76.16,76.17,45359.0,69.1231,69.1413,69.1231,69.1322,45359.0
2022-07-25 14:30:00,76.17,76.19,76.15,76.16,69531.0,69.1322,69.1504,69.1141,69.1231,69531.0
2022-07-25 14:35:00,76.15,76.17,76.15,76.17,67932.0,69.1141,69.1322,69.1141,69.1322,67932.0
2022-07-25 14:40:00,76.17,76.18,76.15,76.16,52935.0,69.1322,69.1413,69.1141,69.1231,52935.0
2022-07-25 14:45:00,76.17,76.18,76.15,76.16,30293.0,69.1322,69.1413,69.1141,69.1231,30293.0
2022-07-25 14:50:00,76.17,76.17,76.15,76.16,33713.0,69.1322,69.1322,69.1141,69.1231,33713.0
2022-07-25 14:55:00,76.16,76.17,76.15,76.16,35730.0,69.1231,69.1322,69.1141,69.1231,35730.0
2022-07-25 15:00:00,76.17,76.18,76.15,76.17,138186.0,69.1322,69.1413,69.1141,69.1322,138186.0
2022-07-25 15:05:00,76.17,76.18,76.16,76.18,21525.0,69.1322,69.1413,69.1231,69.1413,21525.0
2022-07-25 15:10:00,76.19,76.19,76.17,76.19,44499.0,69.1504,69.1504,69.1322,69.1504,44499.0
2022-07-25 15:15:00,76.19,76.19,76.17,76.18,43876.0,69.1504,69.1504,69.1322,69.1413,43876.0
2022-07-25 15:20:00,76.17,76.21,76.17,76.2,164793.0,69.1322,69.1685,69.1322,69.1594,164793.0
2022-07-25 15:25:00,76.2,76.21,76.19,76.21,31674.0,69.1594,69.1685,69.1504,69.1685,31674.0
2022-07-25 15:30:00,76.21,76.22,76.19,76.21,56975.0,69.1685,69.1776,69.1504,69.1685,56975.0
2022-07-25 15:35:00,76.2,76.21,76.19,76.2,30240.0,69.1594,69.1685,69.1504,69.1594,30240.0
2022-07-25 15:40:00,76.2,76.22,76.19,76.19,28322.0,69.1594,69.1776,69.1504,69.1504,28322.0
2022-07-25 15:45:00,76.19,76.2,76.18,76.19,44843.0,69.1504,69.1594,69.1413,69.1504,44843.0
2022-07-25 15:50:00,76.19,76.19,76.17,76.19,66135.0,69.1504,69.1504,69.1322,69.1504,66135.0
2022-07-25 15:55:00,76.19,76.2,76.17,76.19,166230.0,69.1504,69.1594,69.1322,69.1504,166230.0
2022-07-26 09:30:00,76.51,76.57,76.49,76.56,149436.0,69.4408,69.4952,69.4226,69.4862,149436.0
2022-07-26 09:35:00,76.56,76.57,76.54,76.56,28090.0,69.4862,69.4952,69.468,69.4862,28090.0
2022-07-26 09:40:00,76.56,76.57,76.52,76.53,46948.0,69.4862,69.4952,69.4499,69.4589,46948.0
2022-07-26 09:45:00,76.54,76.54,76.5,76.5,26053.0,69.468,69.468,69.4317,69.4317,26053.0
2022-07-26 09:50:00,76.5,76.51,76.44,76.46,39854.0,69.4317,69.4408,69.3773,69.3954,39854.0
2022-07-26 09:55:00,76.47,76.52,76.46,76.48,109991.0,69.4045,69.4499,69.3954,69.4136,109991.0
2022-07-26 10:00:00,76.49,76.53,76.45,76.46,116515.0,69.4226,69.4589,69.3863,69.3954,116515.0
2022-07-26 10:05:00,76.46,76.47,76.43,76.46,79298.0,69.3954,69.4045,69.3682,69.3954,79298.0
2022-07-26 10:10:00,76.45,76.48,76.42,76.47,72002.0,69.3863,69.4136,69.3591,69.4045,72002.0
2022-07-26 10:15:00,76.49,76.5,76.43,76.44,83910.0,69.4226,69.4317,69.3682,69.3773,83910.0
2022-07-26 10:20:00,76.45,76.46,76.43,76.45,130170.0,69.3863,69.3954,69.3682,69.3863,130170.0
2022-07-26 10:25:00,76.45,76.47,76.43,76.45,45799.0,69.3863,69.4045,69.3682,69.3863,45799.0
2022-07-26 10:30:00,76.45,76.46,76.42,76.42,45221.0,69.3863,69.3954,69.3591,69.3591,45221.0
2022-07-26 10:35:00,76.43,76.44,76.41,76.42,14679.0,69.3682,69.3773,69.35,69.3591,14679.0
2022-07-26 10:40:00,76.43,76.43,76.39,76.39,44360.0,69.3682,69.3682,69.3319,69.3319,44360.0
2022-07-26 10:45:00,76.4,76.4,76.33,76.34,120464.0,69.341,69.341,69.2774,69.2865,120464.0
2022-07-26 10:50:00,76.34,76.39,76.33,76.37,104587.0,69.2865,69.3319,69.2774,69.3137,104587.0
2022-07-26 10:55:00,76.38,76.4,76.37,76.38,16913.0,69.3228,69.341,69.3137,69.3228,16913.0
2022-07-26 11:00:00,76.4,76.41,76.39,76.4,37201.0,69.341,69.35,69.3319,69.341,37201.0
2022-07-26 11:05:00,76.41,76.43,76.41,76.42,13214.0,69.35,69.3682,69.35,69.3591,13214.0
2022-07-26 11:10:00,76.42,76.43,76.39,76.4,22299.0,69.3591,69.3682,69.3319,69.341,22299.0
2022-07-26 11:15:00,76.41,76.42,76.4,76.41,21529.0,69.35,69.3591,69.341,69.35,21529.0
2022-07-26 11:20:00,76.41,76.43,76.4,76.41,31636.0,69.35,69.3682,69.341,69.35,31636.0
2022-07-26 11:25:00,76.41,76.41,76.37,76.37,25343.0,69.35,69.35,69.3137,69.3137,25343.0
2022-07-26 11:30:00,76.38,76.39,76.36,76.37,23732.0,69.3228,69.3319,69.3047,69.3137,23732.0
2022-07-26 11:35:00,76.38,76.39,76.37,76.38,28652.0,69.3228,69.3319,69.3137,69.3228,28652.0
2022-07-26 11:40:00,76.38,76.4,76.34,76.35,31330.0,69.3228,69.341,69.2865,69.2956,31330.0
2022-07-26 11:45:00,76.36,76.37,76.34,76.35,42117.0,69.3047,69.3137,69.2865,69.2956,42117.0
2022-07-26 11:50:00,76.35,76.39,76.34,76.39,16573.0,69.2956,69.3319,69.2865,69.3319,16573.0
2022-07-26 11:55:00,76.39,76.39,76.36,76.36,25282.0,69.3319,69.3319,69.3047,69.3047,25282.0
2022-07-26 12:00:00,76.37,76.37,76.35,76.36,33945.0,69.3137,69.3137,69.2956,69.3047,33945.0
2022-07-26 12:05:00,76.36,76.36,76.32,76.34,47148.0,69.3047,69.3047,69.2683,69.2865,47148.0
2022-07-26 12:10:00,76.33,76.35,76.33,76.34,28632.0,69.2774,69.2956,69.2774,69.2865,28632.0
2022-07-26 12:15:00,76.34,76.38,76.34,76.37,83122.0,69.2865,69.3228,69.2865,69.3137,83122.0
2022-07-26 12:20:00,76.37,76.38,76.32,76.32,101117.0,69.3137,69.3228,69.2683,69.2683,101117.0
2022-07-26 12:25:00,76.33,76.34,76.31,76.32,281997.0,69.2774,69.2865,69.2593,69.2683,281997.0
2022-07-26 12:30:00,76.33,76.34,76.32,76.34,38291.0,69.2774,69.2865,69.2683,69.2865,38291.0
2022-07-26 12:35:00,76.34,76.34,76.31,76.31,38988.0,69.2865,69.2865,69.2593,69.2593,38988.0
2022-07-26 12:40:00,76.31,76.33,76.31,76.31,24635.0,69.2593,69.2774,69.2593,69.2593,24635.0
2022-07-26 12:45:00,76.31,76.32,76.3,76.31,36351.0,69.2593,69.2683,69.2502,69.2593,36351.0
2022-07-26 12:50:00,76.31,76.32,76.29,76.31,13775.0,69.2593,69.2683,69.2411,69.2593,13775.0
2022-07-26 12:55:00,76.31,76.32,76.3,76.31,60516.0,69.2593,69.2683,69.2502,69.2593,60516.0
2022-07-26 13:00:00,76.31,76.34,76.3,76.33,101110.0,69.2593,69.2865,69.2502,69.2774,101110.0
2022-07-26 13:05:00,76.34,76.34,76.28,76.3,12173.0,69.2865,69.2865,69.232,69.2502,12173.0
2022-07-26 13:10:00,76.29,76.3,76.29,76.3,25028.0,69.2411,69.2502,69.2411,69.2502,25028.0
2022-07-26 13:15:00,76.3,76.33,76.29,76.3,16118.0,69.2502,69.2774,69.2411,69.2502,16118.0
2022-07-26 13:20:00,76.31,76.32,76.28,76.28,23800.0,69.2593,69.2683,69.232,69.232,23800.0
2022-07-26 13:25:00,76.28,76.31,76.28,76.29,18509.0,69.232,69.2593,69.232,69.2411,18509.0
2022-07-26 13:30:00,76.29,76.3,76.28,76.29,70747.0,69.2411,69.2502,69.232,69.2411,70747.0
2022-07-26 13:35:00,76.29,76.3,76.27,76.27,27147.0,69.2411,69.2502,69.223,69.223,27147.0
2022-07-26 13:40:00,76.28,76.29,76.25,76.27,51210.0,69.232,69.2411,69.2048,69.223,51210.0
2022-07-26 13:45:00,76.27,76.29,76.26,76.28,42932.0,69.223,69.2411,69.2139,69.232,42932.0
2022-07-26 13:50:00,76.28,76.29,76.27,76.28,53929.0,69.232,69.2411,69.223,69.232,53929.0
2022-07-26 13:55:00,76.29,76.3,76.28,76.28,11542.0,69.2411,69.2502,69.232,69.232,11542.0
2022-07-26 14:00:00,76.28,76.29,76.27,76.28,17478.0,69.232,69.2411,69.223,69.232,17478.0
2022-07-26 14:05:00,76.28,76.28,76.26,76.28,27130.0,69.232,69.232,69.2139,69.232,27130.0
2022-07-26 14:10:00,76.28,76.29,76.27,76.28,28517.0,69.232,69.2411,69.223,69.232,28517.0
2022-07-26 14:15:00,76.28,76.3,76.27,76.3,46209.0,69.232,69.2502,69.223,69.2502,46209.0
2022-07-26 14:20:00,76.3,76.31,76.29,76.3,22627.0,69.2502,69.2593,69.2411,69.2502,22627.0
2022-07-26 14:25:00,76.31,76.31,76.29,76.3,44660.0,69.2593,69.2593,69.2411,69.2502,44660.0
2022-07-26 14:30:00,76.31,76.32,76.29,76.31,42323.0,69.2593,69.2683,69.2411,69.2593,42323.0
2022-07-26 14:35:00,76.31,76.32,76.3,76.31,61520.0,69.2593,69.2683,69.2502,69.2593,61520.0
2022-07-26 14:40:00,76.31,76.33,76.29,76.3,76688.0,69.2593,69.2774,69.2411,69.2502,76688.0
2022-07-26 14:45:00,76.31,76.32,76.3,76.31,34421.0,69.2593,69.2683,69.2502,69.2593,34421.0
2022-07-26 14:50:00,76.31,76.32,76.28,76.29,52810.0,69.2593,69.2683,69.232,69.2411,52810.0
2022-07-26 14:55:00,76.3,76.3,76.29,76.3,18382.0,69.2502,69.2502,69.2411,69.2502,18382.0
2022-07-26 15:00:00,76.29,76.29,76.26,76.28,299054.0,69.2411,69.2411,69.2139,69.232,299054.0
2022-07-26 15:05:00,76.28,76.28,76.26,76.26,28006.0,69.232,69.232,69.2139,69.2139,28006.0
2022-07-26 15:10:00,76.27,76.27,76.23,76.24,48574.0,69.223,69.223,69.1867,69.1957,48574.0
2022-07-26 15:15:00,76.24,76.25,76.22,76.22,45724.0,69.1957,69.2048,69.1776,69.1776,45724.0
2022-07-26 15:20:00,76.23,76.23,76.2,76.2,42326.0,69.1867,69.1867,69.1594,69.1594,42326.0
2022-07-26 15:25:00,76.21,76.22,76.2,76.2,22773.0,69.1685,69.1776,69.1594,69.1594,22773.0
2022-07-26 15:30:00,76.2,76.22,76.2,76.2,40683.0,69.1594,69.1776,69.1594,69.1594,40683.0
2022-07-26 15:35:00,76.21,76.23,76.2,76.23,62192.0,69.1685,69.1867,69.1594,69.1867,62192.0
2022-07-26 15:40:00,76.23,76.23,76.22,76.23,28414.0,69.1867,69.1867,69.1776,69.1867,28414.0
2022-07-26 15:45:00,76.23,76.23,76.2,76.21,52002.0,69.1867,69.1867,69.1594,69.1685,52002.0
2022-07-26 15:50:00,76.21,76.23,76.2,76.23,2573280.0,69.1685,69.1867,69.1594,69.1867,2573280.0
2022-07-26 15:55:00,76.23,76.23,76.19,76.2,185987.0,69.1867,69.1867,69.1504,69.1594,185987.0
2022-07-27 09:30:00,76.35,76.44,76.35,76.42,100035.0,69.2956,69.3773,69.2956,69.3591,100035.0
2022-07-27 09:35:00,76.42,76.45,76.4,76.45,50389.0,69.3591,69.3863,69.341,69.3863,50389.0
2022-07-27 09:40:00,76.45,76.46,76.41,76.42,70291.0,69.3863,69.3954,69.35,69.3591,70291.0
2022-07-27 09:45:00,76.42,76.44,76.4,76.42,70733.0,69.3591,69.3773,69.341,69.3591,70733.0
2022-07-27 09:50:00,76.42,76.43,76.4,76.4,47292.0,69.3591,69.3682,69.341,69.341,47292.0
2022-07-27 09:55:00,76.41,76.41,76.39,76.41,40319.0,69.35,69.35,69.3319,69.35,40319.0
2022-07-27 10:00:00,76.41,76.45,76.4,76.43,44838.0,69.35,69.3863,69.341,69.3682,44838.0
2022-07-27 10:05:00,76.44,76.47,76.41,76.45,43458.0,69.3773,69.4045,69.35,69.3863,43458.0
2022-07-27 10:10:00,76.45,76.5,76.45,76.49,43424.0,69.3863,69.4317,69.3863,69.4226,43424.0
2022-07-27 10:15:00,76.49,76.51,76.44,76.44,614528.0,69.4226,69.4408,69.3773,69.3773,614528.0
2022-07-27 10:20:00,76.45,76.48,76.44,76.47,34489.0,69.3863,69.4136,69.3773,69.4045,34489.0
2022-07-27 10:25:00,76.47,76.48,76.44,76.45,26736.0,69.4045,69.4136,69.3773,69.3863,26736.0
2022-07-27 10:30:00,76.45,76.46,76.41,76.41,16750.0,69.3863,69.3954,69.35,69.35,16750.0
2022-07-27 10:35:00,76.42,76.44,76.41,76.43,17250.0,69.3591,69.3773,69.35,69.3682,17250.0
2022-07-27 10:40:00,76.42,76.43,76.4,76.41,15911.0,69.3591,69.3682,69.341,69.35,15911.0
2022-07-27 10:45:00,76.42,76.45,76.41,76.44,30891.0,69.3591,69.3863,69.35,69.3773,30891.0
2022-07-27 10:50:00,76.43,76.45,76.42,76.44,31545.0,69.3682,69.3863,69.3591,69.3773,31545.0
2022-07-27 10:55:00,76.45,76.45,76.41,76.42,41590.0,69.3863,69.3863,69.35,69.3591,41590.0
2022-07-27 11:00:00,76.42,76.46,76.41,76.44,36439.0,69.3591,69.3954,69.35,69.3773,36439.0
2022-07-27 11:05:00,76.44,76.47,76.44,76.46,64079.0,69.3773,69.4045,69.3773,69.3954,64079.0
2022-07-27 11:10:00,76.46,76.48,76.45,76.48,12344.0,69.3954,69.4136,69.3863,69.4136,12344.0
2022-07-27 11:15:00,76.48,76.48,76.45,76.45,16645.0,69.4136,69.4136,69.3863,69.3863,16645.0
2022-07-27 11:20:00,76.45,76.46,76.41,76.42,47447.0,69.3863,69.3954,69.35,69.3591,47447.0
2022-07-27 11:25:00,76.41,76.43,76.41,76.43,53702.0,69.35,69.3682,69.35,69.3682,53702.0
2022-07-27 11:30:00,76.43,76.45,76.42,76.44,23242.0,69.3682,69.3863,69.3591,69.3773,23242.0
2022-07-27 11:35:00,76.44,76.44,76.41,76.41,10917.0,69.3773,69.3773,69.35,69.35,10917.0
2022-07-27 11:40:00,76.4,76.42,76.37,76.38,12459.0,69.341,69.3591,69.3137,69.3228,12459.0
2022-07-27 11:45:00,76.38,76.41,76.37,76.39,36609.0,69.3228,69.35,69.3137,69.3319,36609.0
2022-07-27 11:50:00,76.39,76.4,76.37,76.4,28827.0,69.3319,69.341,69.3137,69.341,28827.0
2022-07-27 11:55:00,76.4,76.41,76.39,76.4,41202.0,69.341,69.35,69.3319,69.341,41202.0
2022-07-27 12:00:00,76.4,76.43,76.39,76.42,110198.0,69.341,69.3682,69.3319,69.3591,110198.0
2022-07-27 12:05:00,76.42,76.45,76.42,76.45,30437.0,69.3591,69.3863,69.3591,69.3863,30437.0
2022-07-27 12:10:00,76.45,76.45,76.42,76.44,46141.0,69.3863,69.3863,69.3591,69.3773,46141.0
2022-07-27 12:15:00,76.44,76.44,76.43,76.44,17714.0,69.3773,69.3773,69.3682,69.3773,17714.0
2022-07-27 12:20:00,76.44,76.44,76.42,76.43,19399.0,69.3773,69.3773,69.3591,69.3682,19399.0
2022-07-27 12:25:00,76.44,76.44,76.43,76.44,59199.0,69.3773,69.3773,69.3682,69.3773,59199.0
2022-07-27 12:30:00,76.43,76.45,76.43,76.45,19946.0,69.3682,69.3863,69.3682,69.3863,19946.0
2022-07-27 12:35:00,76.45,76.45,76.43,76.44,31568.0,69.3863,69.3863,69.3682,69.3773,31568.0
2022-07-27 12:40:00,76.45,76.45,76.43,76.43,30947.0,69.3863,69.3863,69.3682,69.3682,30947.0
2022-07-27 12:45:00,76.44,76.46,76.43,76.44,13407.0,69.3773,69.3954,69.3682,69.3773,13407.0
2022-07-27 12:50:00,76.44,76.45,76.43,76.44,10753.0,69.3773,69.3863,69.3682,69.3773,10753.0
2022-07-27 12:55:00,76.45,76.47,76.44,76.45,27435.0,69.3863,69.4045,69.3773,69.3863,27435.0
2022-07-27 13:00:00,76.45,76.47,76.44,76.45,32835.0,69.3863,69.4045,69.3773,69.3863,32835.0
2022-07-27 13:05:00,76.45,76.47,76.45,76.47,45225.0,69.3863,69.4045,69.3863,69.4045,45225.0
2022-07-27 13:10:00,76.47,76.49,76.46,76.49,31169.0,69.4045,69.4226,69.3954,69.4226,31169.0
2022-07-27 13:15:00,76.48,76.49,76.48,76.49,11439.0,69.4136,69.4226,69.4136,69.4226,11439.0
2022-07-27 13:20:00,76.49,76.5,76.48,76.49,15771.0,69.4226,69.4317,69.4136,69.4226,15771.0
2022-07-27 13:25:00,76.5,76.5,76.46,76.47,22989.0,69.4317,69.4317,69.3954,69.4045,22989.0
2022-07-27 13:30:00,76.46,76.47,76.45,76.47,26655.0,69.3954,69.4045,69.3863,69.4045,26655.0
2022-07-27 13:35:00,76.47,76.47,76.44,76.45,333415.0,69.4045,69.4045,69.3773,69.3863,333415.0
2022-07-27 13:40:00,76.44,76.46,76.44,76.45,108931.0,69.3773,69.3954,69.3773,69.3863,108931.0
2022-07-27 13:45:00,76.45,76.47,76.44,76.47,25486.0,69.3863,69.4045,69.3773,69.4045,25486.0
2022-07-27 13:50:00,76.46,76.49,76.46,76.48,50242.0,69.3954,69.4226,69.3954,69.4136,50242.0
2022-07-27 13:55:00,76.48,76.52,76.47,76.52,107080.0,69.4136,69.4499,69.4045,69.4499,107080.0
2022-07-27 14:00:00,76.51,76.52,76.45,76.48,60392.0,69.4408,69.4499,69.3863,69.4136,60392.0
2022-07-27 14:05:00,76.48,76.48,76.41,76.41,89007.0,69.4136,69.4136,69.35,69.35,89007.0
2022-07-27 14:10:00,76.41,76.45,76.4,76.42,32669.0,69.35,69.3863,69.341,69.3591,32669.0
2022-07-27 14:15:00,76.43,76.46,76.43,76.46,12510.0,69.3682,69.3954,69.3682,69.3954,12510.0
2022-07-27 14:20:00,76.45,76.47,76.44,76.46,31644.0,69.3863,69.4045,69.3773,69.3954,31644.0
2022-07-27 14:25:00,76.47,76.49,76.45,76.48,21298.0,69.4045,69.4226,69.3863,69.4136,21298.0
2022-07-27 14:30:00,76.49,76.49,76.34,76.35,74759.0,69.4226,69.4226,69.2865,69.2956,74759.0
2022-07-27 14:35:00,76.37,76.49,76.34,76.47,541752.0,69.3137,69.4226,69.2865,69.4045,541752.0
2022-07-27 14:40:00,76.48,76.66,76.48,76.61,250547.0,69.4136,69.5769,69.4136,69.5316,250547.0
2022-07-27 14:45:00,76.61,76.69,76.61,76.63,91992.0,69.5316,69.6042,69.5316,69.5497,91992.0
2022-07-27 14:50:00,76.63,76.64,76.55,76.61,161272.0,69.5497,69.5588,69.4771,69.5316,161272.0
2022-07-27 14:55:00,76.61,76.65,76.58,76.63,82262.0,69.5316,69.5679,69.5043,69.5497,82262.0
2022-07-27 15:00:00,76.63,76.65,76.56,76.59,84247.0,69.5497,69.5679,69.4862,69.5134,84247.0
2022-07-27 15:05:00,76.59,76.61,76.53,76.53,85798.0,69.5134,69.5316,69.4589,69.4589,85798.0
2022-07-27 15:10:00,76.52,76.57,76.49,76.53,85232.0,69.4499,69.4952,69.4226,69.4589,85232.0
2022-07-27 15:15:00,76.53,76.56,76.48,76.51,52392.0,69.4589,69.4862,69.4136,69.4408,52392.0
2022-07-27 15:20:00,76.51,76.55,76.5,76.54,62196.0,69.4408,69.4771,69.4317,69.468,62196.0
2022-07-27 15:25:00,76.54,76.57,76.51,76.51,233605.0,69.468,69.4952,69.4408,69.4408,233605.0
2022-07-27 15:30:00,76.52,76.53,76.47,76.48,98668.0,69.4499,69.4589,69.4045,69.4136,98668.0
2022-07-27 15:35:00,76.48,76.48,76.4,76.43,81593.0,69.4136,69.4136,69.341,69.3682,81593.0
2022-07-27 15:40:00,76.44,76.47,76.43,76.44,109638.0,69.3773,69.4045,69.3682,69.3773,109638.0
2022-07-27 15:45:00,76.45,76.45,76.42,76.42,48627.0,69.3863,69.3863,69.3591,69.3591,48627.0
2022-07-27 15:50:00,76.43,76.46,76.41,76.44,119053.0,69.3682,69.3954,69.35,69.3773,119053.0
2022-07-27 15:55:00,76.44,76.46,76.41,76.43,159207.0,69.3773,69.3954,69.35,69.3682,159207.0
2022-07-28 09:30:00,76.96,77.04,76.94,77.03,309072.0,69.8492,69.9218,69.8311,69.9127,309072.0
2022-07-28 09:35:00,77.02,77.07,76.95,76.99,59925.0,69.9037,69.949,69.8401,69.8764,59925.0
2022-07-28 09:40:00,76.97,76.98,76.9,76.97,135553.0,69.8583,69.8674,69.7948,69.8583,135553.0
2022-07-28 09:45:00,76.98,76.98,76.89,76.94,29601.0,69.8674,69.8674,69.7857,69.8311,29601.0
2022-07-28 09:50:00,76.95,76.97,76.89,76.92,42754.0,69.8401,69.8583,69.7857,69.8129,42754.0
2022-07-28 09:55:00,76.92,77.04,76.91,77.03,51463.0,69.8129,69.9218,69.8038,69.9127,51463.0
2022-07-28 10:00:00,77.02,77.05,77.01,77.04,20920.0,69.9037,69.9309,69.8946,69.9218,20920.0
2022-07-28 10:05:00,77.05,77.05,76.96,76.98,119226.0,69.9309,69.9309,69.8492,69.8674,119226.0
2022-07-28 10:10:00,76.98,77.02,76.96,77.0,82593.0,69.8674,69.9037,69.8492,69.8855,82593.0
2022-07-28 10:15:00,77.0,77.02,76.98,77.01,15054.0,69.8855,69.9037,69.8674,69.8946,15054.0
2022-07-28 10:20:00,77.01,77.03,76.98,77.02,48437.0,69.8946,69.9127,69.8674,69.9037,48437.0
2022-07-28 10:25:00,77.03,77.04,77.0,77.02,43100.0,69.9127,69.9218,69.8855,69.9037,43100.0
2022-07-28 10:30:00,77.02,77.05,77.0,77.0,79942.0,69.9037,69.9309,69.8855,69.8855,79942.0
2022-07-28 10:35:00,77.0,77.01,76.96,76.97,105269.0,69.8855,69.8946,69.8492,69.8583,105269.0
2022-07-28 10:40:00,76.97,76.98,76.91,76.92,126445.0,69.8583,69.8674,69.8038,69.8129,126445.0
2022-07-28 10:45:00,76.93,76.98,76.91,76.96,54802.0,69.822,69.8674,69.8038,69.8492,54802.0
2022-07-28 10:50:00,76.97,76.98,76.96,76.97,24344.0,69.8583,69.8674,69.8492,69.8583,24344.0
2022-07-28 10:55:00,76.97,77.0,76.96,76.99,37614.0,69.8583,69.8855,69.8492,69.8764,37614.0
2022-07-28 11:00:00,77.0,77.01,76.98,77.0,24493.0,69.8855,69.8946,69.8674,69.8855,24493.0
2022-07-28 11:05:00,76.99,77.0,76.95,76.96,51682.0,69.8764,69.8855,69.8401,69.8492,51682.0
2022-07-28 11:10:00,76.96,76.98,76.95,76.96,27840.0,69.8492,69.8674,69.8401,69.8492,27840.0
2022-07-28 11:15:00,76.96,76.98,76.95,76.95,18010.0,69.8492,69.8674,69.8401,69.8401,18010.0
2022-07-28 11:20:00,76.95,77.0,76.94,76.99,46021.0,69.8401,69.8855,69.8311,69.8764,46021.0
2022-07-28 11:25:00,77.0,77.03,76.99,77.03,39451.0,69.8855,69.9127,69.8764,69.9127,39451.0
2022-07-28 11:30:00,77.03,77.04,77.01,77.03,17287.0,69.9127,69.9218,69.8946,69.9127,17287.0
2022-07-28 11:35:00,77.02,77.03,76.97,76.98,18147.0,69.9037,69.9127,69.8583,69.8674,18147.0
2022-07-28 11:40:00,76.97,76.99,76.96,76.98,23783.0,69.8583,69.8764,69.8492,69.8674,23783.0
2022-07-28 11:45:00,76.98,76.98,76.95,76.97,11422.0,69.8674,69.8674,69.8401,69.8583,11422.0
2022-07-28 11:50:00,76.97,76.98,76.93,76.93,10506.0,69.8583,69.8674,69.822,69.822,10506.0
2022-07-28 11:55:00,76.94,76.94,76.9,76.91,23783.0,69.8311,69.8311,69.7948,69.8038,23783.0
2022-07-28 12:00:00,76.91,76.93,76.88,76.88,19203.0,69.8038,69.822,69.7766,69.7766,19203.0
2022-07-28 12:05:00,76.89,76.89,76.84,76.86,65580.0,69.7857,69.7857,69.7403,69.7585,65580.0
2022-07-28 12:10:00,76.86,76.86,76.8,76.81,38734.0,69.7585,69.7585,69.704,69.7131,38734.0
2022-07-28 12:15:00,76.81,76.87,76.81,76.86,59852.0,69.7131,69.7675,69.7131,69.7585,59852.0
2022-07-28 12:20:00,76.86,76.88,76.84,76.87,36855.0,69.7585,69.7766,69.7403,69.7675,36855.0
2022-07-28 12:25:00,76.87,76.88,76.85,76.86,144644.0,69.7675,69.7766,69.7494,69.7585,144644.0
2022-07-28 12:30:00,76.86,76.89,76.84,76.88,272862.0,69.7585,69.7857,69.7403,69.7766,272862.0
2022-07-28 12:35:00,76.88,76.91,76.88,76.9,88367.0,69.7766,69.8038,69.7766,69.7948,88367.0
2022-07-28 12:40:00,76.9,76.9,76.86,76.86,12027.0,69.7948,69.7948,69.7585,69.7585,12027.0
2022-07-28 12:45:00,76.87,76.88,76.83,76.86,13460.0,69.7675,69.7766,69.7312,69.7585,13460.0
2022-07-28 12:50:00,76.86,76.89,76.85,76.86,71664.0,69.7585,69.7857,69.7494,69.7585,71664.0
2022-07-28 12:55:00,76.87,76.88,76.85,76.87,19995.0,69.7675,69.7766,69.7494,69.7675,19995.0
2022-07-28 13:00:00,76.87,76.92,76.82,76.91,376560.0,69.7675,69.8129,69.7221,69.8038,376560.0
2022-07-28 13:05:00,76.9,76.92,76.86,76.91,29041.0,69.7948,69.8129,69.7585,69.8038,29041.0
2022-07-28 13:10:00,76.89,76.93,76.89,76.92,15018.0,69.7857,69.822,69.7857,69.8129,15018.0
2022-07-28 13:15:00,76.92,76.94,76.92,76.93,12596.0,69.8129,69.8311,69.8129,69.822,12596.0
2022-07-28 13:20:00,76.95,76.97,76.93,76.94,16346.0,69.8401,69.8583,69.822,69.8311,16346.0
2022-07-28 13:25:00,76.94,76.97,76.94,76.95,53460.0,69.8311,69.8583,69.8311,69.8401,53460.0
2022-07-28 13:30:00,76.96,76.98,76.96,76.97,86967.0,69.8492,69.8674,69.8492,69.8583,86967.0
2022-07-28 13:35:00,76.97,76.98,76.95,76.96,29774.0,69.8583,69.8674,69.8401,69.8492,29774.0
2022-07-28 13:40:00,76.96,77.0,76.96,76.98,40873.0,69.8492,69.8855,69.8492,69.8674,40873.0
2022-07-28 13:45:00,76.98,76.99,76.95,76.97,12414.0,69.8674,69.8764,69.8401,69.8583,12414.0
2022-07-28 13:50:00,76.96,76.96,76.91,76.94,14866.0,69.8492,69.8492,69.8038,69.8311,14866.0
2022-07-28 13:55:00,76.94,76.95,76.91,76.92,305780.0,69.8311,69.8401,69.8038,69.8129,305780.0
2022-07-28 14:00:00,76.92,76.93,76.89,76.91,29632.0,69.8129,69.822,69.7857,69.8038,29632.0
2022-07-28 14:05:00,76.9,76.91,76.87,76.88,82088.0,69.7948,69.8038,69.7675,69.7766,82088.0
2022-07-28 14:10:00,76.89,76.92,76.88,76.92,36771.0,69.7857,69.8129,69.7766,69.8129,36771.0
2022-07-28 14:15:00,76.92,76.92,76.9,76.9,27113.0,69.8129,69.8129,69.7948,69.7948,27113.0
2022-07-28 14:20:00,76.9,76.9,76.88,76.89,38295.0,69.7948,69.7948,69.7766,69.7857,38295.0
2022-07-28 14:25:00,76.89,76.89,76.87,76.87,21866.0,69.7857,69.7857,69.7675,69.7675,21866.0
2022-07-28 14:30:00,76.88,76.88,76.85,76.86,79011.0,69.7766,69.7766,69.7494,69.7585,79011.0
2022-07-28 14:35:00,76.86,76.87,76.85,76.86,25372.0,69.7585,69.7675,69.7494,69.7585,25372.0
2022-07-28 14:40:00,76.87,76.88,76.85,76.87,17123.0,69.7675,69.7766,69.7494,69.7675,17123.0
2022-07-28 14:45:00,76.87,76.88,76.83,76.84,28387.0,69.7675,69.7766,69.7312,69.7403,28387.0
2022-07-28 14:50:00,76.84,76.89,76.83,76.89,39901.0,69.7403,69.7857,69.7312,69.7857,39901.0
2022-07-28 14:55:00,76.88,76.89,76.87,76.89,34203.0,69.7766,69.7857,69.7675,69.7857,34203.0
2022-07-28 15:00:00,76.89,76.92,76.89,76.92,33201.0,69.7857,69.8129,69.7857,69.8129,33201.0
2022-07-28 15:05:00,76.91,76.93,76.9,76.92,20899.0,69.8038,69.822,69.7948,69.8129,20899.0
2022-07-28 15:10:00,76.93,76.94,76.9,76.91,42866.0,69.822,69.8311,69.7948,69.8038,42866.0
2022-07-28 15:15:00,76.91,76.93,76.9,76.92,51223.0,69.8038,69.822,69.7948,69.8129,51223.0
2022-07-28 15:20:00,76.92,76.94,76.92,76.94,26007.0,69.8129,69.8311,69.8129,69.8311,26007.0
2022-07-28 15:25:00,76.94,76.95,76.93,76.95,85017.0,69.8311,69.8401,69.822,69.8401,85017.0
2022-07-28 15:30:00,76.95,76.98,76.95,76.98,131262.0,69.8401,69.8674,69.8401,69.8674,131262.0
2022-07-28 15:35:00,76.97,76.97,76.94,76.95,56183.0,69.8583,69.8583,69.8311,69.8401,56183.0
2022-07-28 15:40:00,76.95,76.95,76.9,76.92,86102.0,69.8401,69.8401,69.7948,69.8129,86102.0
2022-07-28 15:45:00,76.91,76.92,76.9,76.92,52286.0,69.8038,69.8129,69.7948,69.8129,52286.0
2022-07-28 15:50:00,76.92,76.96,76.91,76.95,73148.0,69.8129,69.8492,69.8038,69.8401,73148.0
2022-07-28 15:55:00,76.95,76.96,76.93,76.94,197025.0,69.8401,69.8492,69.822,69.8311,197025.0
2022-07-29 09:30:00,76.8,76.81,76.74,76.78,127708.0,69.704,69.7131,69.6495,69.6858,127708.0
2022-07-29 09:35:00,76.77,76.8,76.76,76.79,109804.0,69.6768,69.704,69.6677,69.6949,109804.0
2022-07-29 09:40:00,76.79,76.89,76.79,76.87,160094.0,69.6949,69.7857,69.6949,69.7675,160094.0
2022-07-29 09:45:00,76.87,76.88,76.82,76.85,96005.0,69.7675,69.7766,69.7221,69.7494,96005.0
2022-07-29 09:50:00,76.85,76.87,76.81,76.85,139525.0,69.7494,69.7675,69.7131,69.7494,139525.0
2022-07-29 09:55:00,76.84,76.85,76.77,76.81,146829.0,69.7403,69.7494,69.6768,69.7131,146829.0
2022-07-29 10:00:00,76.81,76.88,76.79,76.84,169674.0,69.7131,69.7766,69.6949,69.7403,169674.0
2022-07-29 10:05:00,76.84,76.91,76.83,76.85,256276.0,69.7403,69.8038,69.7312,69.7494,256276.0
2022-07-29 10:10:00,76.85,76.89,76.83,76.89,62315.0,69.7494,69.7857,69.7312,69.7857,62315.0
2022-07-29 10:15:00,76.9,76.91,76.86,76.86,66749.0,69.7948,69.8038,69.7585,69.7585,66749.0
2022-07-29 10:20:00,76.86,76.89,76.85,76.89,117454.0,69.7585,69.7857,69.7494,69.7857,117454.0
2022-07-29 10:25:00,76.89,76.92,76.87,76.89,39380.0,69.7857,69.8129,69.7675,69.7857,39380.0
2022-07-29 10:30:00,76.89,76.92,76.86,76.91,121834.0,69.7857,69.8129,69.7585,69.8038,121834.0
2022-07-29 10:35:00,76.91,76.93,76.89,76.9,72533.0,69.8038,69.822,69.7857,69.7948,72533.0
2022-07-29 10:40:00,76.91,76.93,76.9,76.92,90149.0,69.8038,69.822,69.7948,69.8129,90149.0
2022-07-29 10:45:00,76.93,77.0,76.93,76.98,99577.0,69.822,69.8855,69.822,69.8674,99577.0
2022-07-29 10:50:00,76.98,76.99,76.95,76.97,28264.0,69.8674,69.8764,69.8401,69.8583,28264.0
2022-07-29 10:55:00,76.97,76.98,76.94,76.96,27968.0,69.8583,69.8674,69.8311,69.8492,27968.0
2022-07-29 11:00:00,76.96,76.99,76.94,76.98,53281.0,69.8492,69.8764,69.8311,69.8674,53281.0
2022-07-29 11:05:00,76.99,77.02,76.98,77.01,51122.0,69.8764,69.9037,69.8674,69.8946,51122.0
2022-07-29 11:10:00,77.0,77.05,77.0,77.05,61056.0,69.8855,69.9309,69.8855,69.9309,61056.0
2022-07-29 11:15:00,77.05,77.06,77.03,77.03,34212.0,69.9309,69.94,69.9127,69.9127,34212.0
2022-07-29 11:20:00,77.04,77.06,77.02,77.02,68567.0,69.9218,69.94,69.9037,69.9037,68567.0
2022-07-29 11:25:00,77.03,77.05,77.01,77.04,58947.0,69.9127,69.9309,69.8946,69.9218,58947.0
2022-07-29 11:30:00,77.03,77.08,77.03,77.07,54322.0,69.9127,69.9581,69.9127,69.949,54322.0
2022-07-29 11:35:00,77.09,77.09,77.05,77.07,23235.0,69.9672,69.9672,69.9309,69.949,23235.0
2022-07-29 11:40:00,77.06,77.09,77.05,77.06,61686.0,69.94,69.9672,69.9309,69.94,61686.0
2022-07-29 11:45:00,77.07,77.1,77.07,77.09,41404.0,69.949,69.9763,69.949,69.9672,41404.0
2022-07-29 11:50:00,77.09,77.12,77.07,77.12,20097.0,69.9672,69.9944,69.949,69.9944,20097.0
2022-07-29 11:55:00,77.11,77.12,77.08,77.1,38804.0,69.9854,69.9944,69.9581,69.9763,38804.0
2022-07-29 12:00:00,77.1,77.13,77.1,77.12,52129.0,69.9763,70.0035,69.9763,69.9944,52129.0
2022-07-29 12:05:00,77.12,77.14,77.11,77.12,71979.0,69.9944,70.0126,69.9854,69.9944,71979.0
2022-07-29 12:10:00,77.12,77.14,77.1,77.11,63200.0,69.9944,70.0126,69.9763,69.9854,63200.0
2022-07-29 12:15:00,77.11,77.13,77.1,77.12,52600.0,69.9854,70.0035,69.9763,69.9944,52600.0
2022-07-29 12:20:00,77.11,77.12,77.07,77.08,50117.0,69.9854,69.9944,69.949,69.9581,50117.0
2022-07-29 12:25:00,77.07,77.1,77.07,77.09,22551.0,69.949,69.9763,69.949,69.9672,22551.0
2022-07-29 12:30:00,77.09,77.09,77.07,77.07,81786.0,69.9672,69.9672,69.949,69.949,81786.0
2022-07-29 12:35:00,77.08,77.09,77.07,77.08,32078.0,69.9581,69.9672,69.949,69.9581,32078.0
2022-07-29 12:40:00,77.07,77.07,77.04,77.05,32699.0,69.949,69.949,69.9218,69.9309,32699.0
2022-07-29 12:45:00,77.05,77.09,77.05,77.07,17029.0,69.9309,69.9672,69.9309,69.949,17029.0
2022-07-29 12:50:00,77.08,77.08,77.05,77.07,10478.0,69.9581,69.9581,69.9309,69.949,10478.0
2022-07-29 12:55:00,77.07,77.09,77.06,77.07,50122.0,69.949,69.9672,69.94,69.949,50122.0
2022-07-29 13:00:00,77.07,77.08,77.04,77.05,25500.0,69.949,69.9581,69.9218,69.9309,25500.0
2022-07-29 13:05:00,77.04,77.08,77.04,77.07,56588.0,69.9218,69.9581,69.9218,69.949,56588.0
2022-07-29 13:10:00,77.06,77.08,77.06,77.06,45531.0,69.94,69.9581,69.94,69.94,45531.0
2022-07-29 13:15:00,77.07,77.08,77.06,77.06,18317.0,69.949,69.9581,69.94,69.94,18317.0
2022-07-29 13:20:00,77.06,77.09,77.06,77.07,22022.0,69.94,69.9672,69.94,69.949,22022.0
2022-07-29 13:25:00,77.08,77.08,77.07,77.08,44407.0,69.9581,69.9581,69.949,69.9581,44407.0
2022-07-29 13:30:00,77.08,77.1,77.08,77.09,88910.0,69.9581,69.9763,69.9581,69.9672,88910.0
2022-07-29 13:35:00,77.09,77.1,77.08,77.09,38261.0,69.9672,69.9763,69.9581,69.9672,38261.0
2022-07-29 13:40:00,77.09,77.09,77.07,77.09,12365.0,69.9672,69.9672,69.949,69.9672,12365.0
2022-07-29 13:45:00,77.09,77.09,77.07,77.08,137460.0,69.9672,69.9672,69.949,69.9581,137460.0
2022-07-29 13:50:00,77.09,77.09,77.08,77.09,12954.0,69.9672,69.9672,69.9581,69.9672,12954.0
2022-07-29 13:55:00,77.08,77.1,77.07,77.07,61064.0,69.9581,69.9763,69.949,69.949,61064.0
2022-07-29 14:00:00,77.07,77.08,77.06,77.06,124084.0,69.949,69.9581,69.94,69.94,124084.0
2022-07-29 14:05:00,77.06,77.09,77.06,77.08,38027.0,69.94,69.9672,69.94,69.9581,38027.0
2022-07-29 14:10:00,77.09,77.09,77.07,77.08,57791.0,69.9672,69.9672,69.949,69.9581,57791.0
2022-07-29 14:15:00,77.08,77.09,77.07,77.09,31442.0,69.9581,69.9672,69.949,69.9672,31442.0
2022-07-29 14:20:00,77.09,77.1,77.08,77.09,22523.0,69.9672,69.9763,69.9581,69.9672,22523.0
2022-07-29 14:25:00,77.09,77.1,77.09,77.09,37768.0,69.9672,69.9763,69.9672,69.9672,37768.0
2022-07-29 14:30:00,77.1,77.13,77.1,77.12,42676.0,69.9763,70.0035,69.9763,69.9944,42676.0
2022-07-29 14:35:00,77.11,77.14,77.11,77.14,18642.0,69.9854,70.0126,69.9854,70.0126,18642.0
2022-07-29 14:40:00,77.13,77.15,77.12,77.15,30467.0,70.0035,70.0217,69.9944,70.0217,30467.0
2022-07-29 14:45:00,77.15,77.17,77.14,77.17,63098.0,70.0217,70.0398,70.0126,70.0398,63098.0
2022-07-29 14:50:00,77.17,77.17,77.1,77.12,53041.0,70.0398,70.0398,69.9763,69.9944,53041.0
2022-07-29 14:55:00,77.11,77.12,77.08,77.09,35227.0,69.9854,69.9944,69.9581,69.9672,35227.0
2022-07-29 15:00:00,77.09,77.09,77.05,77.06,300239.0,69.9672,69.9672,69.9309,69.94,300239.0
2022-07-29 15:05:00,77.06,77.07,77.04,77.05,34681.0,69.94,69.949,69.9218,69.9309,34681.0
2022-07-29 15:10:00,77.05,77.07,77.03,77.04,39128.0,69.9309,69.949,69.9127,69.9218,39128.0
2022-07-29 15:15:00,77.04,77.04,77.01,77.01,38296.0,69.9218,69.9218,69.8946,69.8946,38296.0
2022-07-29 15:20:00,77.02,77.02,76.99,76.99,39160.0,69.9037,69.9037,69.8764,69.8764,39160.0
2022-07-29 15:25:00,76.99,77.01,76.98,77.01,117799.0,69.8764,69.8946,69.8674,69.8946,117799.0
2022-07-29 15:30:00,77.01,77.05,77.01,77.02,168009.0,69.8946,69.9309,69.8946,69.9037,168009.0
2022-07-29 15:35:00,77.01,77.01,76.97,76.99,56759.0,69.8946,69.8946,69.8583,69.8764,56759.0
2022-07-29 15:40:00,77.0,77.02,76.96,77.01,87353.0,69.8855,69.9037,69.8492,69.8946,87353.0
2022-07-29 15:45:00,77.01,77.01,76.96,76.98,127513.0,69.8946,69.8946,69.8492,69.8674,127513.0
2022-07-29 15:50:00,76.98,76.99,76.93,76.98,209285.0,69.8674,69.8764,69.822,69.8674,209285.0
2022-07-29 15:55:00,76.98,77.02,76.9,76.93,736359.0,69.8674,69.9037,69.7948,69.822,736359.0
2022-08-01 09:30:00,76.9,76.93,76.85,76.88,194820.0,69.9336,69.9609,69.8881,69.9154,194820.0
2022-08-01 09:35:00,76.89,76.9,76.82,76.89,158837.0,69.9245,69.9336,69.8608,69.9245,158837.0
2022-08-01 09:40:00,76.88,76.95,76.88,76.94,205887.0,69.9154,69.979,69.9154,69.9699,205887.0
2022-08-01 09:45:00,76.95,77.0,76.93,76.98,155449.0,69.979,70.0245,69.9609,70.0063,155449.0
2022-08-01 09:50:00,76.99,76.99,76.94,76.97,79242.0,70.0154,70.0154,69.9699,69.9972,79242.0
2022-08-01 09:55:00,76.98,77.02,76.98,77.01,50636.0,70.0063,70.0427,70.0063,70.0336,50636.0
2022-08-01 10:00:00,77.0,77.01,76.86,76.89,389193.0,70.0245,70.0336,69.8972,69.9245,389193.0
2022-08-01 10:05:00,76.9,76.95,76.87,76.94,45884.0,69.9336,69.979,69.9063,69.9699,45884.0
2022-08-01 10:10:00,76.93,77.03,76.93,77.03,51017.0,69.9609,70.0518,69.9609,70.0518,51017.0
2022-08-01 10:15:00,77.03,77.05,76.99,77.04,91383.0,70.0518,70.07,70.0154,70.0609,91383.0
2022-08-01 10:20:00,77.04,77.05,77.0,77.01,85551.0,70.0609,70.07,70.0245,70.0336,85551.0
2022-08-01 10:25:00,77.01,77.03,77.0,77.03,21188.0,70.0336,70.0518,70.0245,70.0518,21188.0
2022-08-01 10:30:00,77.03,77.03,76.99,77.02,104237.0,70.0518,70.0518,70.0154,70.0427,104237.0
2022-08-01 10:35:00,77.02,77.09,77.01,77.08,59140.0,70.0427,70.1064,70.0336,70.0973,59140.0
2022-08-01 10:40:00,77.07,77.1,77.05,77.06,19091.0,70.0882,70.1155,70.07,70.0791,19091.0
2022-08-01 10:45:00,77.07,77.11,77.06,77.09,50367.0,70.0882,70.1245,70.0791,70.1064,50367.0
2022-08-01 10:50:00,77.08,77.12,77.07,77.09,32570.0,70.0973,70.1336,70.0882,70.1064,32570.0
2022-08-01 10:55:00,77.09,77.1,77.03,77.06,75464.0,70.1064,70.1155,70.0518,70.0791,75464.0
2022-08-01 11:00:00,77.06,77.08,77.04,77.07,79010.0,70.0791,70.0973,70.0609,70.0882,79010.0
2022-08-01 11:05:00,77.07,77.07,77.04,77.06,23031.0,70.0882,70.0882,70.0609,70.0791,23031.0
2022-08-01 11:10:00,77.06,77.12,77.05,77.12,33123.0,70.0791,70.1336,70.07,70.1336,33123.0
2022-08-01 11:15:00,77.12,77.13,77.08,77.08,74159.0,70.1336,70.1427,70.0973,70.0973,74159.0
2022-08-01 11:20:00,77.08,77.13,77.07,77.12,23867.0,70.0973,70.1427,70.0882,70.1336,23867.0
2022-08-01 11:25:00,77.11,77.13,77.08,77.12,27560.0,70.1245,70.1427,70.0973,70.1336,27560.0
2022-08-01 11:30:00,77.12,77.14,77.12,77.12,23392.0,70.1336,70.1518,70.1336,70.1336,23392.0
2022-08-01 11:35:00,77.13,77.14,77.1,77.12,62932.0,70.1427,70.1518,70.1155,70.1336,62932.0
2022-08-01 11:40:00,77.11,77.13,77.11,77.12,50745.0,70.1245,70.1427,70.1245,70.1336,50745.0
2022-08-01 11:45:00,77.12,77.13,77.1,77.1,22008.0,70.1336,70.1427,70.1155,70.1155,22008.0
2022-08-01 11:50:00,77.11,77.11,77.07,77.09,24369.0,70.1245,70.1245,70.0882,70.1064,24369.0
2022-08-01 11:55:00,77.08,77.1,77.07,77.08,33499.0,70.0973,70.1155,70.0882,70.0973,33499.0
2022-08-01 12:00:00,77.08,77.09,77.06,77.07,66830.0,70.0973,70.1064,70.0791,70.0882,66830.0
2022-08-01 12:05:00,77.07,77.08,77.03,77.03,16435.0,70.0882,70.0973,70.0518,70.0518,16435.0
2022-08-01 12:10:00,77.03,77.04,77.0,77.03,54983.0,70.0518,70.0609,70.0245,70.0518,54983.0
2022-08-01 12:15:00,77.03,77.03,77.0,77.02,58690.0,70.0518,70.0518,70.0245,70.0427,58690.0
2022-08-01 12:20:00,77.03,77.04,77.01,77.02,25726.0,70.0518,70.0609,70.0336,70.0427,25726.0
2022-08-01 12:25:00,77.02,77.03,77.0,77.01,22419.0,70.0427,70.0518,70.0245,70.0336,22419.0
2022-08-01 12:30:00,77.01,77.04,76.99,77.02,25771.0,70.0336,70.0609,70.0154,70.0427,25771.0
2022-08-01 12:35:00,77.02,77.03,77.01,77.03,32156.0,70.0427,70.0518,70.0336,70.0518,32156.0
2022-08-01 12:40:00,77.03,77.03,77.01,77.01,20594.0,70.0518,70.0518,70.0336,70.0336,20594.0
2022-08-01 12:45:00,77.02,77.06,77.01,77.06,85581.0,70.0427,70.0791,70.0336,70.0791,85581.0
2022-08-01 12:50:00,77.06,77.06,77.04,77.05,18228.0,70.0791,70.0791,70.0609,70.07,18228.0
2022-08-01 12:55:00,77.06,77.08,77.05,77.06,14174.0,70.0791,70.0973,70.07,70.0791,14174.0
2022-08-01 13:00:00,77.06,77.08,77.05,77.06,17099.0,70.0791,70.0973,70.07,70.0791,17099.0
2022-08-01 13:05:00,77.06,77.06,77.04,77.05,38275.0,70.0791,70.0791,70.0609,70.07,38275.0
2022-08-01 13:10:00,77.06,77.06,77.04,77.05,14510.0,70.0791,70.0791,70.0609,70.07,14510.0
2022-08-01 13:15:00,77.05,77.05,77.03,77.05,19491.0,70.07,70.07,70.0518,70.07,19491.0
2022-08-01 13:20:00,77.04,77.05,77.03,77.03,29523.0,70.0609,70.07,70.0518,70.0518,29523.0
2022-08-01 13:25:00,77.03,77.06,77.03,77.05,54667.0,70.0518,70.0791,70.0518,70.07,54667.0
2022-08-01 13:30:00,77.06,77.08,77.06,77.08,11718.0,70.0791,70.0973,70.0791,70.0973,11718.0
2022-08-01 13:35:00,77.08,77.08,77.05,77.07,208106.0,70.0973,70.0973,70.07,70.0882,208106.0
2022-08-01 13:40:00,77.07,77.08,77.06,77.08,134932.0,70.0882,70.0973,70.0791,70.0973,134932.0
2022-08-01 13:45:00,77.07,77.08,77.04,77.04,49956.0,70.0882,70.0973,70.0609,70.0609,49956.0
2022-08-01 13:50:00,77.06,77.08,77.05,77.06,29456.0,70.0791,70.0973,70.07,70.0791,29456.0
2022-08-01 13:55:00,77.06,77.07,77.04,77.05,66091.0,70.0791,70.0882,70.0609,70.07,66091.0
2022-08-01 14:00:00,77.05,77.05,77.03,77.04,71594.0,70.07,70.07,70.0518,70.0609,71594.0
2022-08-01 14:05:00,77.04,77.05,77.03,77.05,60553.0,70.0609,70.07,70.0518,70.07,60553.0
2022-08-01 14:10:00,77.05,77.05,77.03,77.04,101682.0,70.07,70.07,70.0518,70.0609,101682.0
2022-08-01 14:15:00,77.03,77.04,77.02,77.03,17477.0,70.0518,70.0609,70.0427,70.0518,17477.0
2022-08-01 14:20:00,77.03,77.05,77.02,77.05,21014.0,70.0518,70.07,70.0427,70.07,21014.0
2022-08-01 14:25:00,77.04,77.05,77.04,77.05,23125.0,70.0609,70.07,70.0609,70.07,23125.0
2022-08-01 14:30:00,77.05,77.07,77.04,77.06,33954.0,70.07,70.0882,70.0609,70.0791,33954.0
2022-08-01 14:35:00,77.06,77.07,77.04,77.05,26127.0,70.0791,70.0882,70.0609,70.07,26127.0
2022-08-01 14:40:00,77.06,77.08,77.05,77.05,21626.0,70.0791,70.0973,70.07,70.07,21626.0
2022-08-01 14:45:00,77.05,77.06,77.04,77.05,37475.0,70.07,70.0791,70.0609,70.07,37475.0
2022-08-01 14:50:00,77.05,77.08,77.03,77.08,67549.0,70.07,70.0973,70.0518,70.0973,67549.0
2022-08-01 14:55:00,77.07,77.1,77.06,77.09,56843.0,70.0882,70.1155,70.0791,70.1064,56843.0
2022-08-01 15:00:00,77.09,77.1,77.05,77.07,35173.0,70.1064,70.1155,70.07,70.0882,35173.0
2022-08-01 15:05:00,77.07,77.08,77.06,77.08,45645.0,70.0882,70.0973,70.0791,70.0973,45645.0
2022-08-01 15:10:00,77.08,77.1,77.08,77.09,97604.0,70.0973,70.1155,70.0973,70.1064,97604.0
2022-08-01 15:15:00,77.1,77.11,77.09,77.11,315023.0,70.1155,70.1245,70.1064,70.1245,315023.0
2022-08-01 15:20:00,77.11,77.13,77.1,77.13,71045.0,70.1245,70.1427,70.1155,70.1427,71045.0
2022-08-01 15:25:00,77.12,77.13,77.11,77.11,15908.0,70.1336,70.1427,70.1245,70.1245,15908.0
2022-08-01 15:30:00,77.12,77.13,77.11,77.12,29419.0,70.1336,70.1427,70.1245,70.1336,29419.0
2022-08-01 15:35:00,77.11,77.13,77.09,77.13,139962.0,70.1245,70.1427,70.1064,70.1427,139962.0
2022-08-01 15:40:00,77.13,77.13,77.11,77.13,41734.0,70.1427,70.1427,70.1245,70.1427,41734.0
2022-08-01 15:45:00,77.13,77.14,77.11,77.11,74248.0,70.1427,70.1518,70.1245,70.1245,74248.0
2022-08-01 15:50:00,77.11,77.13,77.1,77.12,90870.0,70.1245,70.1427,70.1155,70.1336,90870.0
2022-08-01 15:55:00,77.11,77.11,77.04,77.07,58061.0,70.1245,70.1245,70.0609,70.0882,58061.0
2022-08-02 09:30:00,77.09,77.14,77.07,77.14,136840.0,70.1064,70.1518,70.0882,70.1518,136840.0
2022-08-02 09:35:00,77.14,77.18,77.11,77.14,33093.0,70.1518,70.1882,70.1245,70.1518,33093.0
2022-08-02 09:40:00,77.14,77.16,77.08,77.08,33569.0,70.1518,70.17,70.0973,70.0973,33569.0
2022-08-02 09:45:00,77.08,77.09,76.94,76.97,154032.0,70.0973,70.1064,69.9699,69.9972,154032.0
2022-08-02 09:50:00,76.97,76.98,76.89,76.94,164255.0,69.9972,70.0063,69.9245,69.9699,164255.0
2022-08-02 09:55:00,76.95,76.97,76.93,76.95,24995.0,69.979,69.9972,69.9609,69.979,24995.0
2022-08-02 10:00:00,76.96,77.01,76.94,76.95,48713.0,69.9881,70.0336,69.9699,69.979,48713.0
2022-08-02 10:05:00,76.95,76.95,76.86,76.88,38425.0,69.979,69.979,69.8972,69.9154,38425.0
2022-08-02 10:10:00,76.88,76.97,76.88,76.92,129497.0,69.9154,69.9972,69.9154,69.9518,129497.0
2022-08-02 10:15:00,76.93,76.94,76.9,76.91,62164.0,69.9609,69.9699,69.9336,69.9427,62164.0
2022-08-02 10:20:00,76.92,76.92,76.88,76.91,31042.0,69.9518,69.9518,69.9154,69.9427,31042.0
2022-08-02 10:25:00,76.9,76.92,76.88,76.89,23756.0,69.9336,69.9518,69.9154,69.9245,23756.0
2022-08-02 10:30:00,76.9,76.92,76.88,76.89,26520.0,69.9336,69.9518,69.9154,69.9245,26520.0
2022-08-02 10:35:00,76.89,76.91,76.87,76.88,38176.0,69.9245,69.9427,69.9063,69.9154,38176.0
2022-08-02 10:40:00,76.88,76.89,76.83,76.88,13855.0,69.9154,69.9245,69.8699,69.9154,13855.0
2022-08-02 10:45:00,76.87,76.88,76.82,76.84,22613.0,69.9063,69.9154,69.8608,69.879,22613.0
2022-08-02 10:50:00,76.84,76.85,76.79,76.81,17785.0,69.879,69.8881,69.8335,69.8517,17785.0
2022-08-02 10:55:00,76.82,76.83,76.77,76.81,55773.0,69.8608,69.8699,69.8153,69.8517,55773.0
2022-08-02 11:00:00,76.82,76.85,76.8,76.84,108075.0,69.8608,69.8881,69.8426,69.879,108075.0
2022-08-02 11:05:00,76.83,76.85,76.81,76.84,88485.0,69.8699,69.8881,69.8517,69.879,88485.0
2022-08-02 11:10:00,76.83,76.83,76.77,76.78,24504.0,69.8699,69.8699,69.8153,69.8244,24504.0
2022-08-02 11:15:00,76.78,76.88,76.78,76.87,96090.0,69.8244,69.9154,69.8244,69.9063,96090.0
2022-08-02 11:20:00,76.86,76.89,76.83,76.88,43950.0,69.8972,69.9245,69.8699,69.9154,43950.0
2022-08-02 11:25:00,76.89,76.89,76.85,76.85,41339.0,69.9245,69.9245,69.8881,69.8881,41339.0
2022-08-02 11:30:00,76.86,76.89,76.85,76.89,39299.0,69.8972,69.9245,69.8881,69.9245,39299.0
2022-08-02 11:35:00,76.88,76.89,76.83,76.84,43086.0,69.9154,69.9245,69.8699,69.879,43086.0
2022-08-02 11:40:00,76.84,76.85,76.8,76.81,48007.0,69.879,69.8881,69.8426,69.8517,48007.0
2022-08-02 11:45:00,76.81,76.81,76.76,76.78,40009.0,69.8517,69.8517,69.8063,69.8244,40009.0
2022-08-02 11:50:00,76.78,76.78,76.71,76.72,71174.0,69.8244,69.8244,69.7608,69.7699,71174.0
2022-08-02 11:55:00,76.71,76.71,76.65,76.68,78320.0,69.7608,69.7608,69.7062,69.7335,78320.0
2022-08-02 12:00:00,76.67,76.73,76.67,76.72,131315.0,69.7244,69.779,69.7244,69.7699,131315.0
2022-08-02 12:05:00,76.72,76.75,76.69,76.73,36561.0,69.7699,69.7972,69.7426,69.779,36561.0
2022-08-02 12:10:00,76.73,76.75,76.72,76.73,45757.0,69.779,69.7972,69.7699,69.779,45757.0
2022-08-02 12:15:00,76.74,76.74,76.71,76.73,80179.0,69.7881,69.7881,69.7608,69.779,80179.0
2022-08-02 12:20:00,76.74,76.77,76.74,76.75,80513.0,69.7881,69.8153,69.7881,69.7972,80513.0
2022-08-02 12:25:00,76.75,76.77,76.74,76.77,90924.0,69.7972,69.8153,69.7881,69.8153,90924.0
2022-08-02 12:30:00,76.77,76.77,76.73,76.74,46810.0,69.8153,69.8153,69.779,69.7881,46810.0
2022-08-02 12:35:00,76.73,76.76,76.71,76.72,62070.0,69.779,69.8063,69.7608,69.7699,62070.0
2022-08-02 12:40:00,76.71,76.71,76.68,76.7,67338.0,69.7608,69.7608,69.7335,69.7517,67338.0
2022-08-02 12:45:00,76.7,76.72,76.69,76.7,85397.0,69.7517,69.7699,69.7426,69.7517,85397.0
2022-08-02 12:50:00,76.7,76.71,76.68,76.68,155724.0,69.7517,69.7608,69.7335,69.7335,155724.0
2022-08-02 12:55:00,76.69,76.71,76.68,76.7,41582.0,69.7426,69.7608,69.7335,69.7517,41582.0
2022-08-02 13:00:00,76.7,76.71,76.67,76.69,128754.0,69.7517,69.7608,69.7244,69.7426,128754.0
2022-08-02 13:05:00,76.69,76.69,76.64,76.67,65684.0,69.7426,69.7426,69.6971,69.7244,65684.0
2022-08-02 13:10:00,76.66,76.68,76.65,76.68,54170.0,69.7153,69.7335,69.7062,69.7335,54170.0
2022-08-02 13:15:00,76.67,76.67,76.64,76.65,45768.0,69.7244,69.7244,69.6971,69.7062,45768.0
2022-08-02 13:20:00,76.65,76.65,76.63,76.64,41383.0,69.7062,69.7062,69.688,69.6971,41383.0
2022-08-02 13:25:00,76.63,76.63,76.58,76.61,93637.0,69.688,69.688,69.6426,69.6698,93637.0
2022-08-02 13:30:00,76.61,76.62,76.57,76.57,89206.0,69.6698,69.6789,69.6335,69.6335,89206.0
2022-08-02 13:35:00,76.58,76.59,76.49,76.5,252853.0,69.6426,69.6517,69.5607,69.5698,252853.0
2022-08-02 13:40:00,76.5,76.5,76.43,76.48,198342.0,69.5698,69.5698,69.5061,69.5516,198342.0
2022-08-02 13:45:00,76.48,76.49,76.46,76.49,207021.0,69.5516,69.5607,69.5334,69.5607,207021.0
2022-08-02 13:50:00,76.48,76.52,76.48,76.51,48112.0,69.5516,69.588,69.5516,69.5789,48112.0
2022-08-02 13:55:00,76.51,76.52,76.49,76.51,190204.0,69.5789,69.588,69.5607,69.5789,190204.0
2022-08-02 14:00:00,76.51,76.51,76.46,76.47,137456.0,69.5789,69.5789,69.5334,69.5425,137456.0
2022-08-02 14:05:00,76.47,76.5,76.46,76.48,89630.0,69.5425,69.5698,69.5334,69.5516,89630.0
2022-08-02 14:10:00,76.48,76.48,76.41,76.42,75185.0,69.5516,69.5516,69.488,69.4971,75185.0
2022-08-02 14:15:00,76.43,76.43,76.4,76.41,130726.0,69.5061,69.5061,69.4789,69.488,130726.0
2022-08-02 14:20:00,76.41,76.41,76.38,76.41,104103.0,69.488,69.488,69.4607,69.488,104103.0
2022-08-02 14:25:00,76.42,76.44,76.41,76.42,71433.0,69.4971,69.5152,69.488,69.4971,71433.0
2022-08-02 14:30:00,76.41,76.45,76.41,76.45,41109.0,69.488,69.5243,69.488,69.5243,41109.0
2022-08-02 14:35:00,76.45,76.46,76.41,76.41,80631.0,69.5243,69.5334,69.488,69.488,80631.0
2022-08-02 14:40:00,76.42,76.43,76.4,76.42,70744.0,69.4971,69.5061,69.4789,69.4971,70744.0
2022-08-02 14:45:00,76.42,76.43,76.4,76.41,54037.0,69.4971,69.5061,69.4789,69.488,54037.0
2022-08-02 14:50:00,76.41,76.42,76.4,76.42,79162.0,69.488,69.4971,69.4789,69.4971,79162.0
2022-08-02 14:55:00,76.42,76.42,76.38,76.42,82139.0,69.4971,69.4971,69.4607,69.4971,82139.0
2022-08-02 15:00:00,76.42,76.47,76.4,76.45,91888.0,69.4971,69.5425,69.4789,69.5243,91888.0
2022-08-02 15:05:00,76.44,76.45,76.39,76.39,93738.0,69.5152,69.5243,69.4698,69.4698,93738.0
2022-08-02 15:10:00,76.39,76.4,76.38,76.39,94630.0,69.4698,69.4789,69.4607,69.4698,94630.0
2022-08-02 15:15:00,76.39,76.41,76.38,76.41,106712.0,69.4698,69.488,69.4607,69.488,106712.0
2022-08-02 15:20:00,76.41,76.41,76.38,76.4,109928.0,69.488,69.488,69.4607,69.4789,109928.0
2022-08-02 15:25:00,76.4,76.4,76.35,76.36,114561.0,69.4789,69.4789,69.4334,69.4425,114561.0
2022-08-02 15:30:00,76.36,76.36,76.32,76.33,87892.0,69.4425,69.4425,69.4061,69.4152,87892.0
2022-08-02 15:35:00,76.33,76.33,76.29,76.3,29133.0,69.4152,69.4152,69.3788,69.3879,29133.0
2022-08-02 15:40:00,76.3,76.32,76.26,76.27,53204.0,69.3879,69.4061,69.3515,69.3606,53204.0
2022-08-02 15:45:00,76.27,76.28,76.23,76.25,93867.0,69.3606,69.3697,69.3243,69.3425,93867.0
2022-08-02 15:50:00,76.25,76.31,76.24,76.3,2494718.0,69.3425,69.397,69.3334,69.3879,2494718.0
2022-08-02 15:55:00,76.3,76.32,76.28,76.29,211708.0,69.3879,69.4061,69.3697,69.3788,211708.0
2022-08-03 09:30:00,76.23,76.28,76.21,76.23,207362.0,69.3243,69.3697,69.3061,69.3243,207362.0
2022-08-03 09:35:00,76.23,76.28,76.22,76.26,43860.0,69.3243,69.3697,69.3152,69.3515,43860.0
2022-08-03 09:40:00,76.26,76.3,76.25,76.29,64895.0,69.3515,69.3879,69.3425,69.3788,64895.0
2022-08-03 09:45:00,76.28,76.29,76.24,76.28,43108.0,69.3697,69.3788,69.3334,69.3697,43108.0
2022-08-03 09:50:00,76.28,76.31,76.28,76.31,25015.0,69.3697,69.397,69.3697,69.397,25015.0
2022-08-03 09:55:00,76.31,76.38,76.31,76.37,53849.0,69.397,69.4607,69.397,69.4516,53849.0
2022-08-03 10:00:00,76.36,76.39,76.15,76.2,296138.0,69.4425,69.4698,69.2515,69.297,296138.0
2022-08-03 10:05:00,76.2,76.21,76.15,76.16,65921.0,69.297,69.3061,69.2515,69.2606,65921.0
2022-08-03 10:10:00,76.15,76.15,76.07,76.08,51887.0,69.2515,69.2515,69.1788,69.1879,51887.0
2022-08-03 10:15:00,76.06,76.07,75.97,76.03,117612.0,69.1697,69.1788,69.0878,69.1424,117612.0
2022-08-03 10:20:00,76.03,76.11,76.02,76.11,56570.0,69.1424,69.2151,69.1333,69.2151,56570.0
2022-08-03 10:25:00,76.11,76.16,76.07,76.14,75167.0,69.2151,69.2606,69.1788,69.2424,75167.0
2022-08-03 10:30:00,76.15,76.17,76.08,76.12,60565.0,69.2515,69.2697,69.1879,69.2242,60565.0
2022-08-03 10:35:00,76.12,76.21,76.08,76.2,106756.0,69.2242,69.3061,69.1879,69.297,106756.0
2022-08-03 10:40:00,76.19,76.2,76.13,76.15,30069.0,69.2879,69.297,69.2333,69.2515,30069.0
2022-08-03 10:45:00,76.15,76.19,76.11,76.19,57529.0,69.2515,69.2879,69.2151,69.2879,57529.0
2022-08-03 10:50:00,76.18,76.19,76.13,76.15,90275.0,69.2788,69.2879,69.2333,69.2515,90275.0
2022-08-03 10:55:00,76.15,76.17,76.12,76.13,92978.0,69.2515,69.2697,69.2242,69.2333,92978.0
2022-08-03 11:00:00,76.13,76.2,76.12,76.19,38483.0,69.2333,69.297,69.2242,69.2879,38483.0
2022-08-03 11:05:00,76.19,76.21,76.17,76.2,53029.0,69.2879,69.3061,69.2697,69.297,53029.0
2022-08-03 11:10:00,76.2,76.23,76.18,76.23,38090.0,69.297,69.3243,69.2788,69.3243,38090.0
2022-08-03 11:15:00,76.22,76.23,76.19,76.19,30674.0,69.3152,69.3243,69.2879,69.2879,30674.0
2022-08-03 11:20:00,76.19,76.23,76.18,76.2,22753.0,69.2879,69.3243,69.2788,69.297,22753.0
2022-08-03 11:25:00,76.2,76.26,76.2,76.23,38311.0,69.297,69.3515,69.297,69.3243,38311.0
2022-08-03 11:30:00,76.23,76.25,76.2,76.25,19503.0,69.3243,69.3425,69.297,69.3425,19503.0
2022-08-03 11:35:00,76.25,76.27,76.24,76.26,66623.0,69.3425,69.3606,69.3334,69.3515,66623.0
2022-08-03 11:40:00,76.26,76.27,76.24,76.25,37598.0,69.3515,69.3606,69.3334,69.3425,37598.0
2022-08-03 11:45:00,76.26,76.3,76.25,76.28,58228.0,69.3515,69.3879,69.3425,69.3697,58228.0
2022-08-03 11:50:00,76.28,76.31,76.27,76.31,43144.0,69.3697,69.397,69.3606,69.397,43144.0
2022-08-03 11:55:00,76.31,76.31,76.28,76.28,23720.0,69.397,69.397,69.3697,69.3697,23720.0
2022-08-03 12:00:00,76.29,76.35,76.27,76.34,63826.0,69.3788,69.4334,69.3606,69.4243,63826.0
2022-08-03 12:05:00,76.34,76.35,76.32,76.34,44737.0,69.4243,69.4334,69.4061,69.4243,44737.0
2022-08-03 12:10:00,76.34,76.38,76.33,76.37,23057.0,69.4243,69.4607,69.4152,69.4516,23057.0
2022-08-03 12:15:00,76.36,76.38,76.35,76.37,15736.0,69.4425,69.4607,69.4334,69.4516,15736.0
2022-08-03 12:20:00,76.37,76.42,76.36,76.39,29598.0,69.4516,69.4971,69.4425,69.4698,29598.0
2022-08-03 12:25:00,76.39,76.39,76.34,76.35,91219.0,69.4698,69.4698,69.4243,69.4334,91219.0
2022-08-03 12:30:00,76.34,76.37,76.33,76.35,30255.0,69.4243,69.4516,69.4152,69.4334,30255.0
2022-08-03 12:35:00,76.36,76.37,76.34,76.35,14037.0,69.4425,69.4516,69.4243,69.4334,14037.0
2022-08-03 12:40:00,76.34,76.35,76.32,76.34,80705.0,69.4243,69.4334,69.4061,69.4243,80705.0
2022-08-03 12:45:00,76.34,76.34,76.32,76.33,45799.0,69.4243,69.4243,69.4061,69.4152,45799.0
2022-08-03 12:50:00,76.33,76.34,76.31,76.34,99078.0,69.4152,69.4243,69.397,69.4243,99078.0
2022-08-03 12:55:00,76.33,76.35,76.31,76.33,12154.0,69.4152,69.4334,69.397,69.4152,12154.0
2022-08-03 13:00:00,76.33,76.35,76.32,76.34,34732.0,69.4152,69.4334,69.4061,69.4243,34732.0
2022-08-03 13:05:00,76.34,76.37,76.33,76.34,101790.0,69.4243,69.4516,69.4152,69.4243,101790.0
2022-08-03 13:10:00,76.34,76.36,76.34,76.34,79127.0,69.4243,69.4425,69.4243,69.4243,79127.0
2022-08-03 13:15:00,76.34,76.35,76.32,76.34,58242.0,69.4243,69.4334,69.4061,69.4243,58242.0
2022-08-03 13:20:00,76.34,76.36,76.33,76.33,26071.0,69.4243,69.4425,69.4152,69.4152,26071.0
2022-08-03 13:25:00,76.33,76.36,76.33,76.33,55320.0,69.4152,69.4425,69.4152,69.4152,55320.0
2022-08-03 13:30:00,76.34,76.37,76.33,76.36,40463.0,69.4243,69.4516,69.4152,69.4425,40463.0
2022-08-03 13:35:00,76.36,76.39,76.35,76.39,41415.0,69.4425,69.4698,69.4334,69.4698,41415.0
2022-08-03 13:40:00,76.39,76.4,76.38,76.4,44196.0,69.4698,69.4789,69.4607,69.4789,44196.0
2022-08-03 13:45:00,76.39,76.42,76.39,76.42,13887.0,69.4698,69.4971,69.4698,69.4971,13887.0
2022-08-03 13:50:00,76.42,76.44,76.4,76.42,94335.0,69.4971,69.5152,69.4789,69.4971,94335.0
2022-08-03 13:55:00,76.42,76.45,76.41,76.45,36648.0,69.4971,69.5243,69.488,69.5243,36648.0
2022-08-03 14:00:00,76.45,76.46,76.44,76.45,25373.0,69.5243,69.5334,69.5152,69.5243,25373.0
2022-08-03 14:05:00,76.44,76.45,76.41,76.42,68080.0,69.5152,69.5243,69.488,69.4971,68080.0
2022-08-03 14:10:00,76.43,76.47,76.43,76.44,83801.0,69.5061,69.5425,69.5061,69.5152,83801.0
2022-08-03 14:15:00,76.44,76.46,76.43,76.43,36019.0,69.5152,69.5334,69.5061,69.5061,36019.0
2022-08-03 14:20:00,76.43,76.46,76.42,76.45,219967.0,69.5061,69.5334,69.4971,69.5243,219967.0
2022-08-03 14:25:00,76.45,76.47,76.44,76.47,63036.0,69.5243,69.5425,69.5152,69.5425,63036.0
2022-08-03 14:30:00,76.47,76.49,76.46,76.48,59717.0,69.5425,69.5607,69.5334,69.5516,59717.0
2022-08-03 14:35:00,76.47,76.47,76.44,76.47,56969.0,69.5425,69.5425,69.5152,69.5425,56969.0
2022-08-03 14:40:00,76.47,76.49,76.45,76.47,55094.0,69.5425,69.5607,69.5243,69.5425,55094.0
2022-08-03 14:45:00,76.47,76.51,76.45,76.5,37259.0,69.5425,69.5789,69.5243,69.5698,37259.0
2022-08-03 14:50:00,76.5,76.52,76.49,76.52,113900.0,69.5698,69.588,69.5607,69.588,113900.0
2022-08-03 14:55:00,76.52,76.53,76.5,76.53,123712.0,69.588,69.5971,69.5698,69.5971,123712.0
2022-08-03 15:00:00,76.53,76.55,76.51,76.54,42774.0,69.5971,69.6153,69.5789,69.6062,42774.0
2022-08-03 15:05:00,76.53,76.55,76.53,76.54,71694.0,69.5971,69.6153,69.5971,69.6062,71694.0
2022-08-03 15:10:00,76.53,76.58,76.53,76.58,72292.0,69.5971,69.6426,69.5971,69.6426,72292.0
2022-08-03 15:15:00,76.58,76.6,76.56,76.59,59857.0,69.6426,69.6607,69.6244,69.6517,59857.0
2022-08-03 15:20:00,76.59,76.63,76.57,76.58,84012.0,69.6517,69.688,69.6335,69.6426,84012.0
2022-08-03 15:25:00,76.58,76.61,76.57,76.61,156103.0,69.6426,69.6698,69.6335,69.6698,156103.0
2022-08-03 15:30:00,76.61,76.62,76.59,76.61,89279.0,69.6698,69.6789,69.6517,69.6698,89279.0
2022-08-03 15:35:00,76.6,76.64,76.6,76.64,57348.0,69.6607,69.6971,69.6607,69.6971,57348.0
2022-08-03 15:40:00,76.65,76.67,76.63,76.66,52342.0,69.7062,69.7244,69.688,69.7153,52342.0
2022-08-03 15:45:00,76.66,76.68,76.65,76.67,87204.0,69.7153,69.7335,69.7062,69.7244,87204.0
2022-08-03 15:50:00,76.67,76.68,76.64,76.67,174041.0,69.7244,69.7335,69.6971,69.7244,174041.0
2022-08-03 15:55:00,76.67,76.69,76.65,76.68,278660.0,69.7244,69.7426,69.7062,69.7335,278660.0
2022-08-04 09:30:00,76.72,76.72,76.65,76.66,141329.0,69.7699,69.7699,69.7062,69.7153,141329.0
2022-08-04 09:35:00,76.66,76.7,76.63,76.7,69619.0,69.7153,69.7517,69.688,69.7517,69619.0
2022-08-04 09:40:00,76.7,76.73,76.67,76.73,18368.0,69.7517,69.779,69.7244,69.779,18368.0
2022-08-04 09:45:00,76.73,76.77,76.71,76.77,48731.0,69.779,69.8153,69.7608,69.8153,48731.0
2022-08-04 09:50:00,76.77,76.78,76.72,76.73,44815.0,69.8153,69.8244,69.7699,69.779,44815.0
2022-08-04 09:55:00,76.75,76.8,76.74,76.76,60829.0,69.7972,69.8426,69.7881,69.8063,60829.0
2022-08-04 10:00:00,76.76,76.77,76.74,76.76,46005.0,69.8063,69.8153,69.7881,69.8063,46005.0
2022-08-04 10:05:00,76.75,76.8,76.75,76.78,109918.0,69.7972,69.8426,69.7972,69.8244,109918.0
2022-08-04 10:10:00,76.78,76.79,76.71,76.73,94907.0,69.8244,69.8335,69.7608,69.779,94907.0
2022-08-04 10:15:00,76.75,76.75,76.7,76.71,77002.0,69.7972,69.7972,69.7517,69.7608,77002.0
2022-08-04 10:20:00,76.72,76.74,76.7,76.72,60192.0,69.7699,69.7881,69.7517,69.7699,60192.0
2022-08-04 10:25:00,76.72,76.73,76.69,76.7,123647.0,69.7699,69.779,69.7426,69.7517,123647.0
2022-08-04 10:30:00,76.71,76.75,76.69,76.72,45869.0,69.7608,69.7972,69.7426,69.7699,45869.0
2022-08-04 10:35:00,76.73,76.8,76.72,76.78,35628.0,69.779,69.8426,69.7699,69.8244,35628.0
2022-08-04 10:40:00,76.78,76.8,76.76,76.78,26073.0,69.8244,69.8426,69.8063,69.8244,26073.0
2022-08-04 10:45:00,76.8,76.83,76.78,76.79,35883.0,69.8426,69.8699,69.8244,69.8335,35883.0
2022-08-04 10:50:00,76.78,76.81,76.77,76.81,48598.0,69.8244,69.8517,69.8153,69.8517,48598.0
2022-08-04 10:55:00,76.81,76.81,76.76,76.81,16051.0,69.8517,69.8517,69.8063,69.8517,16051.0
2022-08-04 11:00:00,76.8,76.81,76.78,76.81,38216.0,69.8426,69.8517,69.8244,69.8517,38216.0
2022-08-04 11:05:00,76.8,76.8,76.76,76.77,17093.0,69.8426,69.8426,69.8063,69.8153,17093.0
2022-08-04 11:10:00,76.77,76.78,76.74,76.77,138475.0,69.8153,69.8244,69.7881,69.8153,138475.0
2022-08-04 11:15:00,76.77,76.79,76.76,76.78,73955.0,69.8153,69.8335,69.8063,69.8244,73955.0
2022-08-04 11:20:00,76.78,76.79,76.74,76.75,17092.0,69.8244,69.8335,69.7881,69.7972,17092.0
2022-08-04 11:25:00,76.75,76.76,76.73,76.74,42448.0,69.7972,69.8063,69.779,69.7881,42448.0
2022-08-04 11:30:00,76.74,76.75,76.7,76.72,92934.0,69.7881,69.7972,69.7517,69.7699,92934.0
2022-08-04 11:35:00,76.71,76.72,76.69,76.69,455694.0,69.7608,69.7699,69.7426,69.7426,455694.0
2022-08-04 11:40:00,76.69,76.71,76.65,76.67,62528.0,69.7426,69.7608,69.7062,69.7244,62528.0
2022-08-04 11:45:00,76.68,76.69,76.67,76.68,27613.0,69.7335,69.7426,69.7244,69.7335,27613.0
2022-08-04 11:50:00,76.68,76.71,76.67,76.69,26673.0,69.7335,69.7608,69.7244,69.7426,26673.0
2022-08-04 11:55:00,76.7,76.73,76.69,76.71,19493.0,69.7517,69.779,69.7426,69.7608,19493.0
2022-08-04 12:00:00,76.7,76.73,76.69,76.73,6007.0,69.7517,69.779,69.7426,69.779,6007.0
2022-08-04 12:05:00,76.72,76.75,76.71,76.75,18237.0,69.7699,69.7972,69.7608,69.7972,18237.0
2022-08-04 12:10:00,76.75,76.77,76.74,76.76,28519.0,69.7972,69.8153,69.7881,69.8063,28519.0
2022-08-04 12:15:00,76.76,76.81,76.75,76.8,30844.0,69.8063,69.8517,69.7972,69.8426,30844.0
2022-08-04 12:20:00,76.81,76.82,76.79,76.8,31734.0,69.8517,69.8608,69.8335,69.8426,31734.0
2022-08-04 12:25:00,76.8,76.81,76.78,76.78,16903.0,69.8426,69.8517,69.8244,69.8244,16903.0
2022-08-04 12:30:00,76.8,76.81,76.76,76.77,9790.0,69.8426,69.8517,69.8063,69.8153,9790.0
2022-08-04 12:35:00,76.77,76.77,76.71,76.72,64233.0,69.8153,69.8153,69.7608,69.7699,64233.0
2022-08-04 12:40:00,76.73,76.74,76.7,76.7,31289.0,69.779,69.7881,69.7517,69.7517,31289.0
2022-08-04 12:45:00,76.7,76.7,76.67,76.68,14668.0,69.7517,69.7517,69.7244,69.7335,14668.0
2022-08-04 12:50:00,76.69,76.69,76.66,76.69,59945.0,69.7426,69.7426,69.7153,69.7426,59945.0
2022-08-04 12:55:00,76.68,76.71,76.68,76.69,13779.0,69.7335,69.7608,69.7335,69.7426,13779.0
2022-08-04 13:00:00,76.69,76.69,76.66,76.66,63636.0,69.7426,69.7426,69.7153,69.7153,63636.0
2022-08-04 13:05:00,76.66,76.68,76.65,76.66,26288.0,69.7153,69.7335,69.7062,69.7153,26288.0
2022-08-04 13:10:00,76.66,76.68,76.65,76.66,13160.0,69.7153,69.7335,69.7062,69.7153,13160.0
2022-08-04 13:15:00,76.67,76.69,76.66,76.67,4930709.0,69.7244,69.7426,69.7153,69.7244,4930709.0
2022-08-04 13:20:00,76.68,76.71,76.67,76.69,16662.0,69.7335,69.7608,69.7244,69.7426,16662.0
2022-08-04 13:25:00,76.7,76.71,76.68,76.7,68291.0,69.7517,69.7608,69.7335,69.7517,68291.0
2022-08-04 13:30:00,76.7,76.72,76.69,76.72,26470.0,69.7517,69.7699,69.7426,69.7699,26470.0
2022-08-04 13:35:00,76.72,76.72,76.7,76.71,46980.0,69.7699,69.7699,69.7517,69.7608,46980.0
2022-08-04 13:40:00,76.71,76.72,76.69,76.7,80220.0,69.7608,69.7699,69.7426,69.7517,80220.0
2022-08-04 13:45:00,76.69,76.7,76.67,76.7,23443.0,69.7426,69.7517,69.7244,69.7517,23443.0
2022-08-04 13:50:00,76.7,76.72,76.69,76.71,21234.0,69.7517,69.7699,69.7426,69.7608,21234.0
2022-08-04 13:55:00,76.72,76.72,76.7,76.71,44469.0,69.7699,69.7699,69.7517,69.7608,44469.0
2022-08-04 14:00:00,76.71,76.71,76.68,76.69,74183.0,69.7608,69.7608,69.7335,69.7426,74183.0
2022-08-04 14:05:00,76.7,76.71,76.69,76.69,36707.0,69.7517,69.7608,69.7426,69.7426,36707.0
2022-08-04 14:10:00,76.69,76.7,76.68,76.69,37320.0,69.7426,69.7517,69.7335,69.7426,37320.0
2022-08-04 14:15:00,76.7,76.72,76.69,76.72,34811.0,69.7517,69.7699,69.7426,69.7699,34811.0
2022-08-04 14:20:00,76.72,76.73,76.71,76.72,31861.0,69.7699,69.779,69.7608,69.7699,31861.0
2022-08-04 14:25:00,76.72,76.75,76.72,76.73,52206.0,69.7699,69.7972,69.7699,69.779,52206.0
2022-08-04 14:30:00,76.73,76.75,76.73,76.73,28693.0,69.779,69.7972,69.779,69.779,28693.0
2022-08-04 14:35:00,76.75,76.76,76.74,76.75,20621.0,69.7972,69.8063,69.7881,69.7972,20621.0
2022-08-04 14:40:00,76.75,76.76,76.73,76.75,73989.0,69.7972,69.8063,69.779,69.7972,73989.0
2022-08-04 14:45:00,76.75,76.76,76.73,76.76,45532.0,69.7972,69.8063,69.779,69.8063,45532.0
2022-08-04 14:50:00,76.76,76.76,76.73,76.75,34884.0,69.8063,69.8063,69.779,69.7972,34884.0
2022-08-04 14:55:00,76.75,76.79,76.75,76.79,16172.0,69.7972,69.8335,69.7972,69.8335,16172.0
2022-08-04 15:00:00,76.8,76.82,76.78,76.81,40221.0,69.8426,69.8608,69.8244,69.8517,40221.0
2022-08-04 15:05:00,76.81,76.83,76.8,76.83,63777.0,69.8517,69.8699,69.8426,69.8699,63777.0
2022-08-04 15:10:00,76.82,76.83,76.81,76.81,114373.0,69.8608,69.8699,69.8517,69.8517,114373.0
2022-08-04 15:15:00,76.81,76.83,76.79,76.81,106807.0,69.8517,69.8699,69.8335,69.8517,106807.0
2022-08-04 15:20:00,76.82,76.82,76.79,76.8,45466.0,69.8608,69.8608,69.8335,69.8426,45466.0
2022-08-04 15:25:00,76.8,76.81,76.77,76.81,34565.0,69.8426,69.8517,69.8153,69.8517,34565.0
2022-08-04 15:30:00,76.81,76.81,76.77,76.78,28897.0,69.8517,69.8517,69.8153,69.8244,28897.0
2022-08-04 15:35:00,76.79,76.8,76.77,76.78,143547.0,69.8335,69.8426,69.8153,69.8244,143547.0
2022-08-04 15:40:00,76.78,76.8,76.77,76.8,62014.0,69.8244,69.8426,69.8153,69.8426,62014.0
2022-08-04 15:45:00,76.8,76.87,76.79,76.84,179987.0,69.8426,69.9063,69.8335,69.879,179987.0
2022-08-04 15:50:00,76.84,76.87,76.82,76.87,213986.0,69.879,69.9063,69.8608,69.9063,213986.0
2022-08-04 15:55:00,76.87,76.88,76.85,76.86,233422.0,69.9063,69.9154,69.8881,69.8972,233422.0
2022-08-05 09:30:00,76.05,76.05,76.0,76.04,174591.0,69.1606,69.1606,69.1151,69.1515,174591.0
2022-08-05 09:35:00,76.03,76.05,76.0,76.03,109386.0,69.1424,69.1606,69.1151,69.1424,109386.0
2022-08-05 09:40:00,76.03,76.06,75.99,76.06,73571.0,69.1424,69.1697,69.106,69.1697,73571.0
2022-08-05 09:45:00,76.05,76.05,75.95,75.97,61944.0,69.1606,69.1606,69.0696,69.0878,61944.0
2022-08-05 09:50:00,75.97,75.99,75.95,75.97,81804.0,69.0878,69.106,69.0696,69.0878,81804.0
2022-08-05 09:55:00,75.98,76.02,75.95,76.02,1138267.0,69.0969,69.1333,69.0696,69.1333,1138267.0
2022-08-05 10:00:00,76.01,76.01,75.96,75.99,56191.0,69.1242,69.1242,69.0787,69.106,56191.0
2022-08-05 10:05:00,75.98,75.99,75.95,75.98,52257.0,69.0969,69.106,69.0696,69.0969,52257.0
2022-08-05 10:10:00,75.99,76.02,75.96,76.0,100346.0,69.106,69.1333,69.0787,69.1151,100346.0
2022-08-05 10:15:00,76.01,76.02,75.97,76.01,110418.0,69.1242,69.1333,69.0878,69.1242,110418.0
2022-08-05 10:20:00,76.02,76.02,75.99,76.0,56152.0,69.1333,69.1333,69.106,69.1151,56152.0
2022-08-05 10:25:00,75.98,76.0,75.95,75.99,26148.0,69.0969,69.1151,69.0696,69.106,26148.0
2022-08-05 10:30:00,75.98,76.01,75.96,75.98,12720.0,69.0969,69.1242,69.0787,69.0969,12720.0
2022-08-05 10:35:00,75.98,75.99,75.94,75.94,22655.0,69.0969,69.106,69.0605,69.0605,22655.0
2022-08-05 10:40:00,75.95,75.96,75.93,75.94,40802.0,69.0696,69.0787,69.0514,69.0605,40802.0
2022-08-05 10:45:00,75.94,75.98,75.93,75.98,23645.0,69.0605,69.0969,69.0514,69.0969,23645.0
2022-08-05 10:50:00,75.98,76.0,75.95,75.95,22984.0,69.0969,69.1151,69.0696,69.0696,22984.0
2022-08-05 10:55:00,75.95,75.99,75.94,75.98,27503.0,69.0696,69.106,69.0605,69.0969,27503.0
2022-08-05 11:00:00,75.98,75.99,75.94,75.98,33877.0,69.0969,69.106,69.0605,69.0969,33877.0
2022-08-05 11:05:00,75.98,75.98,75.95,75.96,19615.0,69.0969,69.0969,69.0696,69.0787,19615.0
2022-08-05 11:10:00,75.95,75.98,75.95,75.98,16100.0,69.0696,69.0969,69.0696,69.0969,16100.0
2022-08-05 11:15:00,75.98,75.98,75.95,75.95,93300.0,69.0969,69.0969,69.0696,69.0696,93300.0
2022-08-05 11:20:00,75.95,75.96,75.92,75.92,33466.0,69.0696,69.0787,69.0424,69.0424,33466.0
2022-08-05 11:25:00,75.93,75.93,75.86,75.9,73857.0,69.0514,69.0514,68.9878,69.0242,73857.0
2022-08-05 11:30:00,75.89,75.89,75.86,75.88,36581.0,69.0151,69.0151,68.9878,69.006,36581.0
2022-08-05 11:35:00,75.88,75.9,75.87,75.88,23061.0,69.006,69.0242,68.9969,69.006,23061.0
2022-08-05 11:40:00,75.88,75.89,75.86,75.87,23822.0,69.006,69.0151,68.9878,68.9969,23822.0
2022-08-05 11:45:00,75.88,75.88,75.86,75.87,14463.0,69.006,69.006,68.9878,68.9969,14463.0
2022-08-05 11:50:00,75.87,75.9,75.87,75.88,58129.0,68.9969,69.0242,68.9969,69.006,58129.0
2022-08-05 11:55:00,75.88,75.91,75.87,75.9,75565.0,69.006,69.0333,68.9969,69.0242,75565.0
2022-08-05 12:00:00,75.9,75.92,75.87,75.9,28617.0,69.0242,69.0424,68.9969,69.0242,28617.0
2022-08-05 12:05:00,75.91,75.95,75.91,75.94,100886.0,69.0333,69.0696,69.0333,69.0605,100886.0
2022-08-05 12:10:00,75.94,75.95,75.92,75.92,125947.0,69.0605,69.0696,69.0424,69.0424,125947.0
2022-08-05 12:15:00,75.94,75.95,75.91,75.92,15861.0,69.0605,69.0696,69.0333,69.0424,15861.0
2022-08-05 12:20:00,75.93,75.94,75.89,75.91,16795.0,69.0514,69.0605,69.0151,69.0333,16795.0
2022-08-05 12:25:00,75.9,75.92,75.9,75.92,56520.0,69.0242,69.0424,69.0242,69.0424,56520.0
2022-08-05 12:30:00,75.92,75.94,75.91,75.93,9472.0,69.0424,69.0605,69.0333,69.0514,9472.0
2022-08-05 12:35:00,75.93,75.93,75.91,75.93,18619.0,69.0514,69.0514,69.0333,69.0514,18619.0
2022-08-05 12:40:00,75.93,75.96,75.92,75.95,22189.0,69.0514,69.0787,69.0424,69.0696,22189.0
2022-08-05 12:45:00,75.96,75.99,75.94,75.99,18429.0,69.0787,69.106,69.0605,69.106,18429.0
2022-08-05 12:50:00,76.0,76.01,75.96,75.97,3693238.0,69.1151,69.1242,69.0787,69.0878,3693238.0
2022-08-05 12:55:00,75.96,75.99,75.95,75.98,34136.0,69.0787,69.106,69.0696,69.0969,34136.0
2022-08-05 13:00:00,75.98,76.01,75.97,76.0,17845.0,69.0969,69.1242,69.0878,69.1151,17845.0
2022-08-05 13:05:00,76.01,76.02,75.99,76.0,35119.0,69.1242,69.1333,69.106,69.1151,35119.0
2022-08-05 13:10:00,76.0,76.04,75.99,76.04,13831.0,69.1151,69.1515,69.106,69.1515,13831.0
2022-08-05 13:15:00,76.03,76.05,76.02,76.05,13673.0,69.1424,69.1606,69.1333,69.1606,13673.0
2022-08-05 13:20:00,76.05,76.06,76.03,76.05,14796.0,69.1606,69.1697,69.1424,69.1606,14796.0
2022-08-05 13:25:00,76.05,76.05,76.02,76.03,21543.0,69.1606,69.1606,69.1333,69.1424,21543.0
2022-08-05 13:30:00,76.03,76.04,76.02,76.03,39629.0,69.1424,69.1515,69.1333,69.1424,39629.0
2022-08-05 13:35:00,76.03,76.05,76.02,76.04,23322.0,69.1424,69.1606,69.1333,69.1515,23322.0
2022-08-05 13:40:00,76.05,76.07,76.04,76.06,21781.0,69.1606,69.1788,69.1515,69.1697,21781.0
2022-08-05 13:45:00,76.06,76.08,76.05,76.07,81008.0,69.1697,69.1879,69.1606,69.1788,81008.0
2022-08-05 13:50:00,76.07,76.08,76.06,76.06,55634.0,69.1788,69.1879,69.1697,69.1697,55634.0
2022-08-05 13:55:00,76.07,76.09,76.06,76.09,26588.0,69.1788,69.1969,69.1697,69.1969,26588.0
2022-08-05 14:00:00,76.09,76.1,76.08,76.09,20258.0,69.1969,69.206,69.1879,69.1969,20258.0
2022-08-05 14:05:00,76.09,76.09,76.05,76.06,24133.0,69.1969,69.1969,69.1606,69.1697,24133.0
2022-08-05 14:10:00,76.07,76.07,76.04,76.06,28194.0,69.1788,69.1788,69.1515,69.1697,28194.0
2022-08-05 14:15:00,76.06,76.07,76.04,76.06,19785.0,69.1697,69.1788,69.1515,69.1697,19785.0
2022-08-05 14:20:00,76.06,76.06,76.04,76.05,16261.0,69.1697,69.1697,69.1515,69.1606,16261.0
2022-08-05 14:25:00,76.05,76.06,76.04,76.06,20924.0,69.1606,69.1697,69.1515,69.1697,20924.0
2022-08-05 14:30:00,76.06,76.07,76.05,76.06,41233.0,69.1697,69.1788,69.1606,69.1697,41233.0
2022-08-05 14:35:00,76.06,76.07,76.05,76.05,40338.0,69.1697,69.1788,69.1606,69.1606,40338.0
2022-08-05 14:40:00,76.06,76.06,76.03,76.05,74797.0,69.1697,69.1697,69.1424,69.1606,74797.0
2022-08-05 14:45:00,76.05,76.05,76.02,76.03,30373.0,69.1606,69.1606,69.1333,69.1424,30373.0
2022-08-05 14:50:00,76.03,76.03,75.99,76.0,48079.0,69.1424,69.1424,69.106,69.1151,48079.0
2022-08-05 14:55:00,76.0,76.03,75.98,76.02,39826.0,69.1151,69.1424,69.0969,69.1333,39826.0
2022-08-05 15:00:00,76.02,76.05,76.02,76.04,36262.0,69.1333,69.1606,69.1333,69.1515,36262.0
2022-08-05 15:05:00,76.04,76.04,76.01,76.03,43489.0,69.1515,69.1515,69.1242,69.1424,43489.0
2022-08-05 15:10:00,76.03,76.04,76.01,76.02,16560.0,69.1424,69.1515,69.1242,69.1333,16560.0
2022-08-05 15:15:00,76.02,76.04,76.02,76.03,49073.0,69.1333,69.1515,69.1333,69.1424,49073.0
2022-08-05 15:20:00,76.02,76.06,76.02,76.06,65165.0,69.1333,69.1697,69.1333,69.1697,65165.0
2022-08-05 15:25:00,76.05,76.06,76.05,76.06,12596.0,69.1606,69.1697,69.1606,69.1697,12596.0
2022-08-05 15:30:00,76.06,76.07,76.06,76.07,12599.0,69.1697,69.1788,69.1697,69.1788,12599.0
2022-08-05 15:35:00,76.06,76.08,76.06,76.07,33336.0,69.1697,69.1879,69.1697,69.1788,33336.0
2022-08-05 15:40:00,76.06,76.07,76.05,76.06,14416.0,69.1697,69.1788,69.1606,69.1697,14416.0
2022-08-05 15:45:00,76.06,76.07,76.05,76.06,43169.0,69.1697,69.1788,69.1606,69.1697,43169.0
2022-08-05 15:50:00,76.06,76.07,76.05,76.06,97497.0,69.1697,69.1788,69.1606,69.1697,97497.0
2022-08-05 15:55:00,76.06,76.07,76.01,76.02,167594.0,69.1697,69.1788,69.1242,69.1333,167594.0
2022-08-08 09:30:00,76.3,76.31,76.26,76.27,121832.0,69.3879,69.397,69.3515,69.3606,121832.0
2022-08-08 09:35:00,76.26,76.29,76.25,76.27,326476.0,69.3515,69.3788,69.3425,69.3606,326476.0
2022-08-08 09:40:00,76.27,76.31,76.26,76.31,15673.0,69.3606,69.397,69.3515,69.397,15673.0
2022-08-08 09:45:00,76.31,76.34,76.3,76.33,32842.0,69.397,69.4243,69.3879,69.4152,32842.0
2022-08-08 09:50:00,76.34,76.37,76.33,76.37,15933.0,69.4243,69.4516,69.4152,69.4516,15933.0
2022-08-08 09:55:00,76.36,76.41,76.35,76.41,1052877.0,69.4425,69.488,69.4334,69.488,1052877.0
2022-08-08 10:00:00,76.41,76.42,76.4,76.41,20422.0,69.488,69.4971,69.4789,69.488,20422.0
2022-08-08 10:05:00,76.42,76.42,76.39,76.42,32828.0,69.4971,69.4971,69.4698,69.4971,32828.0
2022-08-08 10:10:00,76.42,76.42,76.39,76.4,58233.0,69.4971,69.4971,69.4698,69.4789,58233.0
2022-08-08 10:15:00,76.4,76.44,76.39,76.43,34734.0,69.4789,69.5152,69.4698,69.5061,34734.0
2022-08-08 10:20:00,76.43,76.45,76.41,76.44,27941.0,69.5061,69.5243,69.488,69.5152,27941.0
2022-08-08 10:25:00,76.42,76.42,76.37,76.4,23867.0,69.4971,69.4971,69.4516,69.4789,23867.0
2022-08-08 10:30:00,76.4,76.4,76.37,76.38,23401.0,69.4789,69.4789,69.4516,69.4607,23401.0
2022-08-08 10:35:00,76.37,76.4,76.37,76.37,16374.0,69.4516,69.4789,69.4516,69.4516,16374.0
2022-08-08 10:40:00,76.37,76.37,76.34,76.36,28249.0,69.4516,69.4516,69.4243,69.4425,28249.0
2022-08-08 10:45:00,76.35,76.37,76.34,76.37,42931.0,69.4334,69.4516,69.4243,69.4516,42931.0
2022-08-08 10:50:00,76.36,76.37,76.33,76.37,67208.0,69.4425,69.4516,69.4152,69.4516,67208.0
2022-08-08 10:55:00,76.36,76.37,76.32,76.33,58745.0,69.4425,69.4516,69.4061,69.4152,58745.0
2022-08-08 11:00:00,76.34,76.37,76.33,76.37,108190.0,69.4243,69.4516,69.4152,69.4516,108190.0
2022-08-08 11:05:00,76.37,76.37,76.33,76.34,50205.0,69.4516,69.4516,69.4152,69.4243,50205.0
2022-08-08 11:10:00,76.34,76.35,76.33,76.34,33292.0,69.4243,69.4334,69.4152,69.4243,33292.0
2022-08-08 11:15:00,76.34,76.36,76.33,76.36,44256.0,69.4243,69.4425,69.4152,69.4425,44256.0
2022-08-08 11:20:00,76.35,76.36,76.32,76.33,69191.0,69.4334,69.4425,69.4061,69.4152,69191.0
2022-08-08 11:25:00,76.33,76.33,76.31,76.31,40771.0,69.4152,69.4152,69.397,69.397,40771.0
2022-08-08 11:30:00,76.31,76.33,76.31,76.32,88095.0,69.397,69.4152,69.397,69.4061,88095.0
2022-08-08 11:35:00,76.32,76.34,76.31,76.33,47902.0,69.4061,69.4243,69.397,69.4152,47902.0
2022-08-08 11:40:00,76.33,76.34,76.31,76.31,62980.0,69.4152,69.4243,69.397,69.397,62980.0
2022-08-08 11:45:00,76.31,76.33,76.3,76.31,97213.0,69.397,69.4152,69.3879,69.397,97213.0
2022-08-08 11:50:00,76.31,76.33,76.31,76.32,38747.0,69.397,69.4152,69.397,69.4061,38747.0
2022-08-08 11:55:00,76.31,76.32,76.31,76.31,38647.0,69.397,69.4061,69.397,69.397,38647.0
2022-08-08 12:00:00,76.31,76.33,76.31,76.31,58839.0,69.397,69.4152,69.397,69.397,58839.0
2022-08-08 12:05:00,76.32,76.34,76.3,76.31,36823.0,69.4061,69.4243,69.3879,69.397,36823.0
2022-08-08 12:10:00,76.31,76.33,76.3,76.33,60720.0,69.397,69.4152,69.3879,69.4152,60720.0
2022-08-08 12:15:00,76.32,76.36,76.32,76.35,2714526.0,69.4061,69.4425,69.4061,69.4334,2714526.0
2022-08-08 12:20:00,76.36,76.37,76.35,76.36,62982.0,69.4425,69.4516,69.4334,69.4425,62982.0
2022-08-08 12:25:00,76.36,76.37,76.35,76.37,41169.0,69.4425,69.4516,69.4334,69.4516,41169.0
2022-08-08 12:30:00,76.37,76.38,76.36,76.37,45375.0,69.4516,69.4607,69.4425,69.4516,45375.0
2022-08-08 12:35:00,76.37,76.37,76.35,76.36,73964.0,69.4516,69.4516,69.4334,69.4425,73964.0
2022-08-08 12:40:00,76.37,76.37,76.35,76.36,40606.0,69.4516,69.4516,69.4334,69.4425,40606.0
2022-08-08 12:45:00,76.36,76.37,76.35,76.36,13200.0,69.4425,69.4516,69.4334,69.4425,13200.0
2022-08-08 12:50:00,76.36,76.36,76.33,76.34,67896.0,69.4425,69.4425,69.4152,69.4243,67896.0
2022-08-08 12:55:00,76.34,76.36,76.34,76.35,37741.0,69.4243,69.4425,69.4243,69.4334,37741.0
2022-08-08 13:00:00,76.36,76.36,76.35,76.36,52816.0,69.4425,69.4425,69.4334,69.4425,52816.0
2022-08-08 13:05:00,76.36,76.37,76.33,76.34,25521.0,69.4425,69.4516,69.4152,69.4243,25521.0
2022-08-08 13:10:00,76.34,76.35,76.33,76.35,12132.0,69.4243,69.4334,69.4152,69.4334,12132.0
2022-08-08 13:15:00,76.35,76.36,76.34,76.35,43584.0,69.4334,69.4425,69.4243,69.4334,43584.0
2022-08-08 13:20:00,76.35,76.36,76.34,76.35,16922.0,69.4334,69.4425,69.4243,69.4334,16922.0
2022-08-08 13:25:00,76.34,76.35,76.34,76.34,24906.0,69.4243,69.4334,69.4243,69.4243,24906.0
2022-08-08 13:30:00,76.34,76.35,76.34,76.34,27703.0,69.4243,69.4334,69.4243,69.4243,27703.0
2022-08-08 13:35:00,76.34,76.35,76.34,76.34,18238.0,69.4243,69.4334,69.4243,69.4243,18238.0
2022-08-08 13:40:00,76.34,76.35,76.33,76.34,38939.0,69.4243,69.4334,69.4152,69.4243,38939.0
2022-08-08 13:45:00,76.35,76.35,76.34,76.34,46979.0,69.4334,69.4334,69.4243,69.4243,46979.0
2022-08-08 13:50:00,76.34,76.35,76.32,76.34,30968.0,69.4243,69.4334,69.4061,69.4243,30968.0
2022-08-08 13:55:00,76.34,76.35,76.32,76.32,43506.0,69.4243,69.4334,69.4061,69.4061,43506.0
2022-08-08 14:00:00,76.32,76.34,76.31,76.33,31969.0,69.4061,69.4243,69.397,69.4152,31969.0
2022-08-08 14:05:00,76.33,76.36,76.32,76.36,22766.0,69.4152,69.4425,69.4061,69.4425,22766.0
2022-08-08 14:10:00,76.35,76.35,76.34,76.34,261249.0,69.4334,69.4334,69.4243,69.4243,261249.0
2022-08-08 14:15:00,76.35,76.35,76.33,76.34,73739.0,69.4334,69.4334,69.4152,69.4243,73739.0
2022-08-08 14:20:00,76.34,76.35,76.33,76.35,23700.0,69.4243,69.4334,69.4152,69.4334,23700.0
2022-08-08 14:25:00,76.35,76.35,76.33,76.34,26107.0,69.4334,69.4334,69.4152,69.4243,26107.0
2022-08-08 14:30:00,76.33,76.35,76.31,76.32,29152.0,69.4152,69.4334,69.397,69.4061,29152.0
2022-08-08 14:35:00,76.32,76.34,76.32,76.33,32469.0,69.4061,69.4243,69.4061,69.4152,32469.0
2022-08-08 14:40:00,76.33,76.33,76.31,76.32,52175.0,69.4152,69.4152,69.397,69.4061,52175.0
2022-08-08 14:45:00,76.31,76.33,76.31,76.31,32792.0,69.397,69.4152,69.397,69.397,32792.0
2022-08-08 14:50:00,76.31,76.32,76.31,76.32,36155.0,69.397,69.4061,69.397,69.4061,36155.0
2022-08-08 14:55:00,76.31,76.34,76.3,76.34,44465.0,69.397,69.4243,69.3879,69.4243,44465.0
2022-08-08 15:00:00,76.34,76.35,76.33,76.34,234641.0,69.4243,69.4334,69.4152,69.4243,234641.0
2022-08-08 15:05:00,76.34,76.34,76.32,76.34,74168.0,69.4243,69.4243,69.4061,69.4243,74168.0
2022-08-08 15:10:00,76.34,76.35,76.33,76.34,19114.0,69.4243,69.4334,69.4152,69.4243,19114.0
2022-08-08 15:15:00,76.34,76.34,76.32,76.34,35417.0,69.4243,69.4243,69.4061,69.4243,35417.0
2022-08-08 15:20:00,76.34,76.34,76.33,76.34,31326.0,69.4243,69.4243,69.4152,69.4243,31326.0
2022-08-08 15:25:00,76.34,76.34,76.32,76.33,15679.0,69.4243,69.4243,69.4061,69.4152,15679.0
2022-08-08 15:30:00,76.33,76.35,76.32,76.35,86937.0,69.4152,69.4334,69.4061,69.4334,86937.0
2022-08-08 15:35:00,76.35,76.36,76.34,76.36,86385.0,69.4334,69.4425,69.4243,69.4425,86385.0
2022-08-08 15:40:00,76.36,76.36,76.32,76.33,123566.0,69.4425,69.4425,69.4061,69.4152,123566.0
2022-08-08 15:45:00,76.33,76.33,76.31,76.32,60059.0,69.4152,69.4152,69.397,69.4061,60059.0
2022-08-08 15:50:00,76.32,76.35,76.31,76.34,56676.0,69.4061,69.4334,69.397,69.4243,56676.0
2022-08-08 15:55:00,76.35,76.36,76.33,76.34,111449.0,69.4334,69.4425,69.4152,69.4243,111449.0
2022-08-09 09:30:00,76.16,76.19,76.13,76.15,89434.0,69.2606,69.2879,69.2333,69.2515,89434.0
2022-08-09 09:35:00,76.16,76.17,76.12,76.12,44603.0,69.2606,69.2697,69.2242,69.2242,44603.0
2022-08-09 09:40:00,76.12,76.13,76.09,76.1,49919.0,69.2242,69.2333,69.1969,69.206,49919.0
2022-08-09 09:45:00,76.09,76.14,76.09,76.12,19927.0,69.1969,69.2424,69.1969,69.2242,19927.0
2022-08-09 09:50:00,76.12,76.13,76.1,76.11,47013.0,69.2242,69.2333,69.206,69.2151,47013.0
2022-08-09 09:55:00,76.11,76.13,76.1,76.11,175982.0,69.2151,69.2333,69.206,69.2151,175982.0
2022-08-09 10:00:00,76.1,76.15,76.1,76.14,55213.0,69.206,69.2515,69.206,69.2424,55213.0
2022-08-09 10:05:00,76.14,76.14,76.12,76.14,42061.0,69.2424,69.2424,69.2242,69.2424,42061.0
2022-08-09 10:10:00,76.14,76.15,76.11,76.13,55509.0,69.2424,69.2515,69.2151,69.2333,55509.0
2022-08-09 10:15:00,76.13,76.14,76.1,76.11,34206.0,69.2333,69.2424,69.206,69.2151,34206.0
2022-08-09 10:20:00,76.11,76.15,76.1,76.15,34767.0,69.2151,69.2515,69.206,69.2515,34767.0
2022-08-09 10:25:00,76.15,76.16,76.14,76.15,94820.0,69.2515,69.2606,69.2424,69.2515,94820.0
2022-08-09 10:30:00,76.16,76.17,76.15,76.16,15704.0,69.2606,69.2697,69.2515,69.2606,15704.0
2022-08-09 10:35:00,76.17,76.18,76.15,76.18,13604.0,69.2697,69.2788,69.2515,69.2788,13604.0
2022-08-09 10:40:00,76.17,76.2,76.16,76.2,14047.0,69.2697,69.297,69.2606,69.297,14047.0
2022-08-09 10:45:00,76.19,76.22,76.19,76.21,17581.0,69.2879,69.3152,69.2879,69.3061,17581.0
2022-08-09 10:50:00,76.21,76.26,76.2,76.24,73028.0,69.3061,69.3515,69.297,69.3334,73028.0
2022-08-09 10:55:00,76.23,76.24,76.21,76.22,51215.0,69.3243,69.3334,69.3061,69.3152,51215.0
2022-08-09 11:00:00,76.22,76.22,76.21,76.22,43768.0,69.3152,69.3152,69.3061,69.3152,43768.0
2022-08-09 11:05:00,76.22,76.22,76.17,76.18,84131.0,69.3152,69.3152,69.2697,69.2788,84131.0
2022-08-09 11:10:00,76.18,76.2,76.17,76.19,23581.0,69.2788,69.297,69.2697,69.2879,23581.0
2022-08-09 11:15:00,76.19,76.2,76.18,76.2,47189.0,69.2879,69.297,69.2788,69.297,47189.0
2022-08-09 11:20:00,76.2,76.22,76.19,76.2,36167.0,69.297,69.3152,69.2879,69.297,36167.0
2022-08-09 11:25:00,76.2,76.21,76.19,76.21,15088.0,69.297,69.3061,69.2879,69.3061,15088.0
2022-08-09 11:30:00,76.21,76.23,76.2,76.22,15024.0,69.3061,69.3243,69.297,69.3152,15024.0
2022-08-09 11:35:00,76.21,76.22,76.2,76.22,14900.0,69.3061,69.3152,69.297,69.3152,14900.0
2022-08-09 11:40:00,76.22,76.23,76.2,76.22,25714.0,69.3152,69.3243,69.297,69.3152,25714.0
2022-08-09 11:45:00,76.22,76.23,76.21,76.22,16139.0,69.3152,69.3243,69.3061,69.3152,16139.0
2022-08-09 11:50:00,76.22,76.22,76.2,76.2,20540.0,69.3152,69.3152,69.297,69.297,20540.0
2022-08-09 11:55:00,76.2,76.23,76.2,76.23,9125.0,69.297,69.3243,69.297,69.3243,9125.0
2022-08-09 12:00:00,76.23,76.23,76.21,76.22,12934.0,69.3243,69.3243,69.3061,69.3152,12934.0
2022-08-09 12:05:00,76.21,76.23,76.21,76.22,10258.0,69.3061,69.3243,69.3061,69.3152,10258.0
2022-08-09 12:10:00,76.21,76.22,76.2,76.2,8909.0,69.3061,69.3152,69.297,69.297,8909.0
2022-08-09 12:15:00,76.21,76.21,76.2,76.2,32119.0,69.3061,69.3061,69.297,69.297,32119.0
2022-08-09 12:20:00,76.21,76.24,76.21,76.22,21527.0,69.3061,69.3334,69.3061,69.3152,21527.0
2022-08-09 12:25:00,76.22,76.22,76.2,76.22,2766377.0,69.3152,69.3152,69.297,69.3152,2766377.0
2022-08-09 12:30:00,76.22,76.22,76.19,76.19,38068.0,69.3152,69.3152,69.2879,69.2879,38068.0
2022-08-09 12:35:00,76.19,76.19,76.18,76.19,18265.0,69.2879,69.2879,69.2788,69.2879,18265.0
2022-08-09 12:40:00,76.19,76.19,76.17,76.17,55589.0,69.2879,69.2879,69.2697,69.2697,55589.0
2022-08-09 12:45:00,76.17,76.19,76.17,76.19,19214.0,69.2697,69.2879,69.2697,69.2879,19214.0
2022-08-09 12:50:00,76.19,76.2,76.18,76.19,718203.0,69.2879,69.297,69.2788,69.2879,718203.0
2022-08-09 12:55:00,76.2,76.2,76.17,76.19,27617.0,69.297,69.297,69.2697,69.2879,27617.0
2022-08-09 13:00:00,76.19,76.23,76.18,76.2,26410.0,69.2879,69.3243,69.2788,69.297,26410.0
2022-08-09 13:05:00,76.2,76.2,76.19,76.2,12107.0,69.297,69.297,69.2879,69.297,12107.0
2022-08-09 13:10:00,76.19,76.2,76.18,76.19,25949.0,69.2879,69.297,69.2788,69.2879,25949.0
2022-08-09 13:15:00,76.19,76.19,76.16,76.16,29514.0,69.2879,69.2879,69.2606,69.2606,29514.0
2022-08-09 13:20:00,76.17,76.17,76.15,76.17,20768.0,69.2697,69.2697,69.2515,69.2697,20768.0
2022-08-09 13:25:00,76.16,76.17,76.15,76.16,57288.0,69.2606,69.2697,69.2515,69.2606,57288.0
2022-08-09 13:30:00,76.15,76.16,76.14,76.16,6861.0,69.2515,69.2606,69.2424,69.2606,6861.0
2022-08-09 13:35:00,76.16,76.16,76.15,76.16,41383.0,69.2606,69.2606,69.2515,69.2606,41383.0
2022-08-09 13:40:00,76.16,76.16,76.15,76.16,36590.0,69.2606,69.2606,69.2515,69.2606,36590.0
2022-08-09 13:45:00,76.15,76.17,76.15,76.17,28307.0,69.2515,69.2697,69.2515,69.2697,28307.0
2022-08-09 13:50:00,76.17,76.17,76.16,76.17,34718.0,69.2697,69.2697,69.2606,69.2697,34718.0
2022-08-09 13:55:00,76.18,76.19,76.17,76.19,59589.0,69.2788,69.2879,69.2697,69.2879,59589.0
2022-08-09 14:00:00,76.19,76.19,76.18,76.19,14791.0,69.2879,69.2879,69.2788,69.2879,14791.0
2022-08-09 14:05:00,76.18,76.19,76.18,76.19,30140.0,69.2788,69.2879,69.2788,69.2879,30140.0
2022-08-09 14:10:00,76.19,76.19,76.18,76.19,46390.0,69.2879,69.2879,69.2788,69.2879,46390.0
2022-08-09 14:15:00,76.19,76.19,76.15,76.16,25301.0,69.2879,69.2879,69.2515,69.2606,25301.0
2022-08-09 14:20:00,76.16,76.17,76.15,76.16,38526.0,69.2606,69.2697,69.2515,69.2606,38526.0
2022-08-09 14:25:00,76.16,76.17,76.15,76.16,12926.0,69.2606,69.2697,69.2515,69.2606,12926.0
2022-08-09 14:30:00,76.17,76.17,76.16,76.17,53736.0,69.2697,69.2697,69.2606,69.2697,53736.0
2022-08-09 14:35:00,76.17,76.18,76.16,76.17,83934.0,69.2697,69.2788,69.2606,69.2697,83934.0
2022-08-09 14:40:00,76.17,76.18,76.15,76.17,134256.0,69.2697,69.2788,69.2515,69.2697,134256.0
2022-08-09 14:45:00,76.17,76.18,76.16,76.18,20332.0,69.2697,69.2788,69.2606,69.2788,20332.0
2022-08-09 14:50:00,76.17,76.19,76.17,76.18,54636.0,69.2697,69.2879,69.2697,69.2788,54636.0
2022-08-09 14:55:00,76.17,76.18,76.16,76.17,46785.0,69.2697,69.2788,69.2606,69.2697,46785.0
2022-08-09 15:00:00,76.17,76.18,76.16,76.17,90550.0,69.2697,69.2788,69.2606,69.2697,90550.0
2022-08-09 15:05:00,76.17,76.18,76.16,76.18,102662.0,69.2697,69.2788,69.2606,69.2788,102662.0
2022-08-09 15:10:00,76.17,76.19,76.17,76.19,25873.0,69.2697,69.2879,69.2697,69.2879,25873.0
2022-08-09 15:15:00,76.18,76.2,76.18,76.19,30902.0,69.2788,69.297,69.2788,69.2879,30902.0
2022-08-09 15:20:00,76.18,76.2,76.18,76.2,45542.0,69.2788,69.297,69.2788,69.297,45542.0
2022-08-09 15:25:00,76.2,76.2,76.19,76.2,36350.0,69.297,69.297,69.2879,69.297,36350.0
2022-08-09 15:30:00,76.2,76.21,76.19,76.2,37061.0,69.297,69.3061,69.2879,69.297,37061.0
2022-08-09 15:35:00,76.2,76.21,76.2,76.2,15087.0,69.297,69.3061,69.297,69.297,15087.0
2022-08-09 15:40:00,76.2,76.21,76.18,76.19,56011.0,69.297,69.3061,69.2788,69.2879,56011.0
2022-08-09 15:45:00,76.2,76.21,76.18,76.18,37337.0,69.297,69.3061,69.2788,69.2788,37337.0
2022-08-09 15:50:00,76.18,76.19,76.17,76.17,74815.0,69.2788,69.2879,69.2697,69.2697,74815.0
2022-08-09 15:55:00,76.17,76.18,76.16,76.16,108440.0,69.2697,69.2788,69.2606,69.2606,108440.0
2022-08-10 09:30:00,76.5,76.57,76.48,76.56,92945.0,69.5698,69.6335,69.5516,69.6244,92945.0
2022-08-10 09:35:00,76.58,76.59,76.54,76.59,44861.0,69.6426,69.6517,69.6062,69.6517,44861.0
2022-08-10 09:40:00,76.58,76.64,76.58,76.64,55440.0,69.6426,69.6971,69.6426,69.6971,55440.0
2022-08-10 09:45:00,76.64,76.66,76.62,76.65,21147.0,69.6971,69.7153,69.6789,69.7062,21147.0
2022-08-10 09:50:00,76.65,76.7,76.64,76.66,27969.0,69.7062,69.7517,69.6971,69.7153,27969.0
2022-08-10 09:55:00,76.66,76.69,76.63,76.68,29964.0,69.7153,69.7426,69.688,69.7335,29964.0
2022-08-10 10:00:00,76.69,76.73,76.66,76.66,66678.0,69.7426,69.779,69.7153,69.7153,66678.0
2022-08-10 10:05:00,76.67,76.7,76.66,76.67,45631.0,69.7244,69.7517,69.7153,69.7244,45631.0
2022-08-10 10:10:00,76.68,76.68,76.63,76.64,145951.0,69.7335,69.7335,69.688,69.6971,145951.0
2022-08-10 10:15:00,76.64,76.68,76.64,76.67,39144.0,69.6971,69.7335,69.6971,69.7244,39144.0
2022-08-10 10:20:00,76.67,76.7,76.65,76.69,36593.0,69.7244,69.7517,69.7062,69.7426,36593.0
2022-08-10 10:25:00,76.67,76.71,76.67,76.7,23702.0,69.7244,69.7608,69.7244,69.7517,23702.0
2022-08-10 10:30:00,76.7,76.7,76.66,76.66,25210.0,69.7517,69.7517,69.7153,69.7153,25210.0
2022-08-10 10:35:00,76.65,76.67,76.64,76.65,88175.0,69.7062,69.7244,69.6971,69.7062,88175.0
2022-08-10 10:40:00,76.66,76.66,76.62,76.62,13215.0,69.7153,69.7153,69.6789,69.6789,13215.0
2022-08-10 10:45:00,76.62,76.63,76.58,76.6,24791.0,69.6789,69.688,69.6426,69.6607,24791.0
2022-08-10 10:50:00,76.6,76.64,76.59,76.6,49433.0,69.6607,69.6971,69.6517,69.6607,49433.0
2022-08-10 10:55:00,76.59,76.62,76.58,76.6,33368.0,69.6517,69.6789,69.6426,69.6607,33368.0
2022-08-10 11:00:00,76.6,76.62,76.56,76.56,42573.0,69.6607,69.6789,69.6244,69.6244,42573.0
2022-08-10 11:05:00,76.56,76.59,76.56,76.57,30316.0,69.6244,69.6517,69.6244,69.6335,30316.0
2022-08-10 11:10:00,76.57,76.58,76.51,76.54,21016.0,69.6335,69.6426,69.5789,69.6062,21016.0
2022-08-10 11:15:00,76.55,76.57,76.53,76.54,32843.0,69.6153,69.6335,69.5971,69.6062,32843.0
2022-08-10 11:20:00,76.54,76.54,76.51,76.51,32749.0,69.6062,69.6062,69.5789,69.5789,32749.0
2022-08-10 11:25:00,76.51,76.52,76.47,76.5,31932.0,69.5789,69.588,69.5425,69.5698,31932.0
2022-08-10 11:30:00,76.5,76.51,76.48,76.5,36615.0,69.5698,69.5789,69.5516,69.5698,36615.0
2022-08-10 11:35:00,76.5,76.5,76.47,76.48,52317.0,69.5698,69.5698,69.5425,69.5516,52317.0
2022-08-10 11:40:00,76.48,76.49,76.45,76.47,181581.0,69.5516,69.5607,69.5243,69.5425,181581.0
2022-08-10 11:45:00,76.46,76.46,76.43,76.43,12006.0,69.5334,69.5334,69.5061,69.5061,12006.0
2022-08-10 11:50:00,76.44,76.48,76.44,76.47,52966.0,69.5152,69.5516,69.5152,69.5425,52966.0
2022-08-10 11:55:00,76.48,76.48,76.45,76.45,27297.0,69.5516,69.5516,69.5243,69.5243,27297.0
2022-08-10 12:00:00,76.46,76.47,76.43,76.44,27071.0,69.5334,69.5425,69.5061,69.5152,27071.0
2022-08-10 12:05:00,76.44,76.46,76.43,76.45,74420.0,69.5152,69.5334,69.5061,69.5243,74420.0
2022-08-10 12:10:00,76.45,76.47,76.44,76.45,172063.0,69.5243,69.5425,69.5152,69.5243,172063.0
2022-08-10 12:15:00,76.44,76.45,76.44,76.44,31991.0,69.5152,69.5243,69.5152,69.5152,31991.0
2022-08-10 12:20:00,76.44,76.46,76.43,76.45,32118.0,69.5152,69.5334,69.5061,69.5243,32118.0
2022-08-10 12:25:00,76.45,76.48,76.45,76.47,8761.0,69.5243,69.5516,69.5243,69.5425,8761.0
2022-08-10 12:30:00,76.47,76.5,76.46,76.5,22155.0,69.5425,69.5698,69.5334,69.5698,22155.0
2022-08-10 12:35:00,76.5,76.52,76.49,76.51,65192.0,69.5698,69.588,69.5607,69.5789,65192.0
2022-08-10 12:40:00,76.51,76.52,76.49,76.51,16318.0,69.5789,69.588,69.5607,69.5789,16318.0
2022-08-10 12:45:00,76.51,76.51,76.48,76.48,26444.0,69.5789,69.5789,69.5516,69.5516,26444.0
2022-08-10 12:50:00,76.47,76.47,76.45,76.45,36639.0,69.5425,69.5425,69.5243,69.5243,36639.0
2022-08-10 12:55:00,76.45,76.47,76.45,76.47,61765.0,69.5243,69.5425,69.5243,69.5425,61765.0
2022-08-10 13:00:00,76.47,76.55,76.45,76.5,190040.0,69.5425,69.6153,69.5243,69.5698,190040.0
2022-08-10 13:05:00,76.49,76.52,76.49,76.52,22966.0,69.5607,69.588,69.5607,69.588,22966.0
2022-08-10 13:10:00,76.52,76.53,76.5,76.5,21851.0,69.588,69.5971,69.5698,69.5698,21851.0
2022-08-10 13:15:00,76.5,76.51,76.49,76.51,22582.0,69.5698,69.5789,69.5607,69.5789,22582.0
2022-08-10 13:20:00,76.51,76.53,76.5,76.53,18894.0,69.5789,69.5971,69.5698,69.5971,18894.0
2022-08-10 13:25:00,76.52,76.55,76.51,76.52,24381.0,69.588,69.6153,69.5789,69.588,24381.0
2022-08-10 13:30:00,76.51,76.52,76.5,76.5,18697.0,69.5789,69.588,69.5698,69.5698,18697.0
2022-08-10 13:35:00,76.5,76.51,76.49,76.51,102948.0,69.5698,69.5789,69.5607,69.5789,102948.0
2022-08-10 13:40:00,76.51,76.51,76.48,76.5,25158.0,69.5789,69.5789,69.5516,69.5698,25158.0
2022-08-10 13:45:00,76.49,76.5,76.47,76.47,54097.0,69.5607,69.5698,69.5425,69.5425,54097.0
2022-08-10 13:50:00,76.48,76.48,76.44,76.45,35523.0,69.5516,69.5516,69.5152,69.5243,35523.0
2022-08-10 13:55:00,76.44,76.44,76.38,76.39,47635.0,69.5152,69.5152,69.4607,69.4698,47635.0
2022-08-10 14:00:00,76.38,76.39,76.36,76.38,138145.0,69.4607,69.4698,69.4425,69.4607,138145.0
2022-08-10 14:05:00,76.38,76.39,76.35,76.36,28908.0,69.4607,69.4698,69.4334,69.4425,28908.0
2022-08-10 14:10:00,76.35,76.38,76.35,76.38,37308.0,69.4334,69.4607,69.4334,69.4607,37308.0
2022-08-10 14:15:00,76.38,76.39,76.33,76.34,56505.0,69.4607,69.4698,69.4152,69.4243,56505.0
2022-08-10 14:20:00,76.34,76.36,76.32,76.33,32517.0,69.4243,69.4425,69.4061,69.4152,32517.0
2022-08-10 14:25:00,76.32,76.34,76.31,76.34,47421.0,69.4061,69.4243,69.397,69.4243,47421.0
2022-08-10 14:30:00,76.34,76.38,76.33,76.37,84312.0,69.4243,69.4607,69.4152,69.4516,84312.0
2022-08-10 14:35:00,76.36,76.38,76.36,76.36,21941.0,69.4425,69.4607,69.4425,69.4425,21941.0
2022-08-10 14:40:00,76.37,76.39,76.36,76.37,51016.0,69.4516,69.4698,69.4425,69.4516,51016.0
2022-08-10 14:45:00,76.37,76.39,76.36,76.37,29530.0,69.4516,69.4698,69.4425,69.4516,29530.0
2022-08-10 14:50:00,76.38,76.4,76.37,76.39,51720.0,69.4607,69.4789,69.4516,69.4698,51720.0
2022-08-10 14:55:00,76.39,76.41,76.36,76.38,40250.0,69.4698,69.488,69.4425,69.4607,40250.0
2022-08-10 15:00:00,76.38,76.38,76.34,76.37,86268.0,69.4607,69.4607,69.4243,69.4516,86268.0
2022-08-10 15:05:00,76.38,76.4,76.36,76.4,38318.0,69.4607,69.4789,69.4425,69.4789,38318.0
2022-08-10 15:10:00,76.4,76.4,76.36,76.36,92889.0,69.4789,69.4789,69.4425,69.4425,92889.0
2022-08-10 15:15:00,76.37,76.38,76.34,76.37,52098.0,69.4516,69.4607,69.4243,69.4516,52098.0
2022-08-10 15:20:00,76.37,76.38,76.35,76.38,42276.0,69.4516,69.4607,69.4334,69.4607,42276.0
2022-08-10 15:25:00,76.38,76.4,76.37,76.38,33214.0,69.4607,69.4789,69.4516,69.4607,33214.0
2022-08-10 15:30:00,76.38,76.39,76.37,76.39,56229.0,69.4607,69.4698,69.4516,69.4698,56229.0
2022-08-10 15:35:00,76.39,76.42,76.38,76.41,40654.0,69.4698,69.4971,69.4607,69.488,40654.0
2022-08-10 15:40:00,76.4,76.41,76.38,76.38,36817.0,69.4789,69.488,69.4607,69.4607,36817.0
2022-08-10 15:45:00,76.38,76.4,76.37,76.38,64555.0,69.4607,69.4789,69.4516,69.4607,64555.0
2022-08-10 15:50:00,76.38,76.4,76.36,76.39,45990.0,69.4607,69.4789,69.4425,69.4698,45990.0
2022-08-10 15:55:00,76.4,76.43,76.38,76.39,163742.0,69.4789,69.5061,69.4607,69.4698,163742.0
2022-08-11 09:30:00,76.57,76.63,76.56,76.56,262275.0,69.6335,69.688,69.6244,69.6244,262275.0
2022-08-11 09:35:00,76.56,76.63,76.56,76.62,67284.0,69.6244,69.688,69.6244,69.6789,67284.0
2022-08-11 09:40:00,76.63,76.66,76.61,76.65,63681.0,69.688,69.7153,69.6698,69.7062,63681.0
2022-08-11 09:45:00,76.65,76.68,76.63,76.63,85739.0,69.7062,69.7335,69.688,69.688,85739.0
2022-08-11 09:50:00,76.63,76.64,76.6,76.6,80349.0,69.688,69.6971,69.6607,69.6607,80349.0
2022-08-11 09:55:00,76.59,76.61,76.54,76.56,57926.0,69.6517,69.6698,69.6062,69.6244,57926.0
2022-08-11 10:00:00,76.56,76.57,76.51,76.54,78962.0,69.6244,69.6335,69.5789,69.6062,78962.0
2022-08-11 10:05:00,76.54,76.55,76.51,76.53,120885.0,69.6062,69.6153,69.5789,69.5971,120885.0
2022-08-11 10:10:00,76.53,76.53,76.45,76.45,75788.0,69.5971,69.5971,69.5243,69.5243,75788.0
2022-08-11 10:15:00,76.45,76.47,76.42,76.42,119963.0,69.5243,69.5425,69.4971,69.4971,119963.0
2022-08-11 10:20:00,76.42,76.46,76.42,76.45,30715.0,69.4971,69.5334,69.4971,69.5243,30715.0
2022-08-11 10:25:00,76.45,76.45,76.38,76.41,53337.0,69.5243,69.5243,69.4607,69.488,53337.0
2022-08-11 10:30:00,76.41,76.42,76.34,76.34,45511.0,69.488,69.4971,69.4243,69.4243,45511.0
2022-08-11 10:35:00,76.34,76.35,76.3,76.33,49142.0,69.4243,69.4334,69.3879,69.4152,49142.0
2022-08-11 10:40:00,76.32,76.32,76.25,76.28,108172.0,69.4061,69.4061,69.3425,69.3697,108172.0
2022-08-11 10:45:00,76.27,76.3,76.25,76.27,95872.0,69.3606,69.3879,69.3425,69.3606,95872.0
2022-08-11 10:50:00,76.27,76.32,76.25,76.32,33382.0,69.3606,69.4061,69.3425,69.4061,33382.0
2022-08-11 10:55:00,76.31,76.32,76.3,76.31,53310.0,69.397,69.4061,69.3879,69.397,53310.0
2022-08-11 11:00:00,76.31,76.32,76.29,76.31,45538.0,69.397,69.4061,69.3788,69.397,45538.0
2022-08-11 11:05:00,76.31,76.31,76.24,76.25,23774.0,69.397,69.397,69.3334,69.3425,23774.0
2022-08-11 11:10:00,76.25,76.26,76.21,76.21,68933.0,69.3425,69.3515,69.3061,69.3061,68933.0
2022-08-11 11:15:00,76.21,76.23,76.2,76.23,41898.0,69.3061,69.3243,69.297,69.3243,41898.0
2022-08-11 11:20:00,76.23,76.24,76.21,76.23,39529.0,69.3243,69.3334,69.3061,69.3243,39529.0
2022-08-11 11:25:00,76.23,76.24,76.2,76.23,49648.0,69.3243,69.3334,69.297,69.3243,49648.0
2022-08-11 11:30:00,76.23,76.27,76.22,76.27,56669.0,69.3243,69.3606,69.3152,69.3606,56669.0
2022-08-11 11:35:00,76.26,76.28,76.23,76.26,28406.0,69.3515,69.3697,69.3243,69.3515,28406.0
2022-08-11 11:40:00,76.27,76.27,76.23,76.24,20283.0,69.3606,69.3606,69.3243,69.3334,20283.0
2022-08-11 11:45:00,76.23,76.27,76.23,76.25,22918.0,69.3243,69.3606,69.3243,69.3425,22918.0
2022-08-11 11:50:00,76.24,76.26,76.23,76.25,9712.0,69.3334,69.3515,69.3243,69.3425,9712.0
2022-08-11 11:55:00,76.26,76.26,76.22,76.25,96482.0,69.3515,69.3515,69.3152,69.3425,96482.0
2022-08-11 12:00:00,76.25,76.26,76.23,76.23,22576.0,69.3425,69.3515,69.3243,69.3243,22576.0
2022-08-11 12:05:00,76.24,76.25,76.23,76.24,17853.0,69.3334,69.3425,69.3243,69.3334,17853.0
2022-08-11 12:10:00,76.24,76.24,76.21,76.22,28469.0,69.3334,69.3334,69.3061,69.3152,28469.0
2022-08-11 12:15:00,76.22,76.24,76.21,76.23,22606.0,69.3152,69.3334,69.3061,69.3243,22606.0
2022-08-11 12:20:00,76.23,76.25,76.23,76.25,20879.0,69.3243,69.3425,69.3243,69.3425,20879.0
2022-08-11 12:25:00,76.25,76.26,76.22,76.23,18686.0,69.3425,69.3515,69.3152,69.3243,18686.0
2022-08-11 12:30:00,76.23,76.25,76.23,76.23,16981.0,69.3243,69.3425,69.3243,69.3243,16981.0
2022-08-11 12:35:00,76.23,76.24,76.21,76.22,18690.0,69.3243,69.3334,69.3061,69.3152,18690.0
2022-08-11 12:40:00,76.23,76.23,76.2,76.21,32751.0,69.3243,69.3243,69.297,69.3061,32751.0
2022-08-11 12:45:00,76.22,76.22,76.2,76.2,41290.0,69.3152,69.3152,69.297,69.297,41290.0
2022-08-11 12:50:00,76.2,76.21,76.17,76.19,34966.0,69.297,69.3061,69.2697,69.2879,34966.0
2022-08-11 12:55:00,76.19,76.23,76.19,76.23,43536.0,69.2879,69.3243,69.2879,69.3243,43536.0
2022-08-11 13:00:00,76.23,76.23,76.14,76.19,268384.0,69.3243,69.3243,69.2424,69.2879,268384.0
2022-08-11 13:05:00,76.18,76.2,76.15,76.15,45028.0,69.2788,69.297,69.2515,69.2515,45028.0
2022-08-11 13:10:00,76.15,76.17,76.13,76.16,21902.0,69.2515,69.2697,69.2333,69.2606,21902.0
2022-08-11 13:15:00,76.15,76.17,76.14,76.15,35363.0,69.2515,69.2697,69.2424,69.2515,35363.0
2022-08-11 13:20:00,76.16,76.18,76.13,76.15,40244.0,69.2606,69.2788,69.2333,69.2515,40244.0
2022-08-11 13:25:00,76.15,76.16,76.11,76.12,22333.0,69.2515,69.2606,69.2151,69.2242,22333.0
2022-08-11 13:30:00,76.12,76.12,76.08,76.1,32024.0,69.2242,69.2242,69.1879,69.206,32024.0
2022-08-11 13:35:00,76.09,76.13,76.07,76.12,76978.0,69.1969,69.2333,69.1788,69.2242,76978.0
2022-08-11 13:40:00,76.13,76.15,76.11,76.13,153764.0,69.2333,69.2515,69.2151,69.2333,153764.0
2022-08-11 13:45:00,76.13,76.13,76.09,76.1,28753.0,69.2333,69.2333,69.1969,69.206,28753.0
2022-08-11 13:50:00,76.09,76.1,76.07,76.08,58197.0,69.1969,69.206,69.1788,69.1879,58197.0
2022-08-11 13:55:00,76.08,76.08,76.05,76.06,37998.0,69.1879,69.1879,69.1606,69.1697,37998.0
2022-08-11 14:00:00,76.06,76.07,76.04,76.06,29040.0,69.1697,69.1788,69.1515,69.1697,29040.0
2022-08-11 14:05:00,76.06,76.06,76.01,76.03,150466.0,69.1697,69.1697,69.1242,69.1424,150466.0
2022-08-11 14:10:00,76.03,76.05,75.99,75.99,100288.0,69.1424,69.1606,69.106,69.106,100288.0
2022-08-11 14:15:00,76.0,76.0,75.97,75.97,47333.0,69.1151,69.1151,69.0878,69.0878,47333.0
2022-08-11 14:20:00,75.96,76.0,75.95,75.99,36357.0,69.0787,69.1151,69.0696,69.106,36357.0
2022-08-11 14:25:00,75.99,75.99,75.94,75.95,49682.0,69.106,69.106,69.0605,69.0696,49682.0
2022-08-11 14:30:00,75.94,75.96,75.93,75.94,66444.0,69.0605,69.0787,69.0514,69.0605,66444.0
2022-08-11 14:35:00,75.95,75.95,75.91,75.92,282287.0,69.0696,69.0696,69.0333,69.0424,282287.0
2022-08-11 14:40:00,75.92,75.95,75.91,75.95,96909.0,69.0424,69.0696,69.0333,69.0696,96909.0
2022-08-11 14:45:00,75.95,75.98,75.94,75.97,81531.0,69.0696,69.0969,69.0605,69.0878,81531.0
2022-08-11 14:50:00,75.97,75.97,75.94,75.95,72736.0,69.0878,69.0878,69.0605,69.0696,72736.0
2022-08-11 14:55:00,75.95,75.98,75.94,75.96,55899.0,69.0696,69.0969,69.0605,69.0787,55899.0
2022-08-11 15:00:00,75.97,75.98,75.96,75.98,36984.0,69.0878,69.0969,69.0787,69.0969,36984.0
2022-08-11 15:05:00,75.98,76.0,75.97,76.0,51500.0,69.0969,69.1151,69.0878,69.1151,51500.0
2022-08-11 15:10:00,75.99,76.01,75.99,75.99,77302.0,69.106,69.1242,69.106,69.106,77302.0
2022-08-11 15:15:00,76.0,76.02,75.99,75.99,36717.0,69.1151,69.1333,69.106,69.106,36717.0
2022-08-11 15:20:00,76.0,76.0,75.97,75.98,42771.0,69.1151,69.1151,69.0878,69.0969,42771.0
2022-08-11 15:25:00,75.98,76.0,75.97,75.99,56185.0,69.0969,69.1151,69.0878,69.106,56185.0
2022-08-11 15:30:00,75.98,75.99,75.97,75.97,27861.0,69.0969,69.106,69.0878,69.0878,27861.0
2022-08-11 15:35:00,75.98,75.98,75.95,75.95,48755.0,69.0969,69.0969,69.0696,69.0696,48755.0
2022-08-11 15:40:00,75.95,75.98,75.95,75.97,44483.0,69.0696,69.0969,69.0696,69.0878,44483.0
2022-08-11 15:45:00,75.97,75.98,75.93,75.94,80135.0,69.0878,69.0969,69.0514,69.0605,80135.0
2022-08-11 15:50:00,75.94,75.95,75.93,75.94,45052.0,69.0605,69.0696,69.0514,69.0605,45052.0
2022-08-11 15:55:00,75.94,75.95,75.92,75.94,75734.0,69.0605,69.0696,69.0424,69.0605,75734.0
2022-08-12 09:30:00,76.21,76.23,76.19,76.21,140841.0,69.3061,69.3243,69.2879,69.3061,140841.0
2022-08-12 09:35:00,76.22,76.23,76.2,76.2,49594.0,69.3152,69.3243,69.297,69.297,49594.0
2022-08-12 09:40:00,76.22,76.23,76.19,76.2,23528.0,69.3152,69.3243,69.2879,69.297,23528.0
2022-08-12 09:45:00,76.2,76.21,76.18,76.2,126869.0,69.297,69.3061,69.2788,69.297,126869.0
2022-08-12 09:50:00,76.2,76.23,76.19,76.22,83050.0,69.297,69.3243,69.2879,69.3152,83050.0
2022-08-12 09:55:00,76.22,76.24,76.21,76.24,26971.0,69.3152,69.3334,69.3061,69.3334,26971.0
2022-08-12 10:00:00,76.23,76.23,76.02,76.08,171164.0,69.3243,69.3243,69.1333,69.1879,171164.0
2022-08-12 10:05:00,76.09,76.13,76.07,76.12,74885.0,69.1969,69.2333,69.1788,69.2242,74885.0
2022-08-12 10:10:00,76.1,76.18,76.1,76.13,89078.0,69.206,69.2788,69.206,69.2333,89078.0
2022-08-12 10:15:00,76.13,76.14,76.08,76.11,43466.0,69.2333,69.2424,69.1879,69.2151,43466.0
2022-08-12 10:20:00,76.09,76.11,76.07,76.07,53800.0,69.1969,69.2151,69.1788,69.1788,53800.0
2022-08-12 10:25:00,76.07,76.08,76.01,76.05,48199.0,69.1788,69.1879,69.1242,69.1606,48199.0
2022-08-12 10:30:00,76.06,76.16,76.04,76.15,161926.0,69.1697,69.2606,69.1515,69.2515,161926.0
2022-08-12 10:35:00,76.14,76.15,76.05,76.06,181485.0,69.2424,69.2515,69.1606,69.1697,181485.0
2022-08-12 10:40:00,76.07,76.12,76.06,76.11,26378.0,69.1788,69.2242,69.1697,69.2151,26378.0
2022-08-12 10:45:00,76.12,76.14,76.1,76.1,32125.0,69.2242,69.2424,69.206,69.206,32125.0
2022-08-12 10:50:00,76.1,76.11,76.07,76.09,18327.0,69.206,69.2151,69.1788,69.1969,18327.0
2022-08-12 10:55:00,76.09,76.11,76.06,76.08,84415.0,69.1969,69.2151,69.1697,69.1879,84415.0
2022-08-12 11:00:00,76.08,76.1,76.06,76.1,41937.0,69.1879,69.206,69.1697,69.206,41937.0
2022-08-12 11:05:00,76.11,76.11,76.07,76.08,21264.0,69.2151,69.2151,69.1788,69.1879,21264.0
2022-08-12 11:10:00,76.08,76.12,76.08,76.11,33715.0,69.1879,69.2242,69.1879,69.2151,33715.0
2022-08-12 11:15:00,76.12,76.16,76.11,76.16,40068.0,69.2242,69.2606,69.2151,69.2606,40068.0
2022-08-12 11:20:00,76.16,76.17,76.11,76.12,23485.0,69.2606,69.2697,69.2151,69.2242,23485.0
2022-08-12 11:25:00,76.12,76.15,76.11,76.15,25851.0,69.2242,69.2515,69.2151,69.2515,25851.0
2022-08-12 11:30:00,76.15,76.16,76.13,76.15,37485.0,69.2515,69.2606,69.2333,69.2515,37485.0
2022-08-12 11:35:00,76.15,76.16,76.13,76.15,15889.0,69.2515,69.2606,69.2333,69.2515,15889.0
2022-08-12 11:40:00,76.16,76.17,76.14,76.15,47658.0,69.2606,69.2697,69.2424,69.2515,47658.0
2022-08-12 11:45:00,76.15,76.17,76.14,76.17,26657.0,69.2515,69.2697,69.2424,69.2697,26657.0
2022-08-12 11:50:00,76.17,76.17,76.13,76.14,27403.0,69.2697,69.2697,69.2333,69.2424,27403.0
2022-08-12 11:55:00,76.14,76.16,76.13,76.16,75710.0,69.2424,69.2606,69.2333,69.2606,75710.0
2022-08-12 12:00:00,76.15,76.15,76.11,76.13,26621.0,69.2515,69.2515,69.2151,69.2333,26621.0
2022-08-12 12:05:00,76.13,76.14,76.12,76.14,7536.0,69.2333,69.2424,69.2242,69.2424,7536.0
2022-08-12 12:10:00,76.14,76.16,76.13,76.16,22797.0,69.2424,69.2606,69.2333,69.2606,22797.0
2022-08-12 12:15:00,76.16,76.17,76.15,76.17,66864.0,69.2606,69.2697,69.2515,69.2697,66864.0
2022-08-12 12:20:00,76.16,76.18,76.14,76.15,21579.0,69.2606,69.2788,69.2424,69.2515,21579.0
2022-08-12 12:25:00,76.15,76.16,76.12,76.13,22915.0,69.2515,69.2606,69.2242,69.2333,22915.0
2022-08-12 12:30:00,76.13,76.15,76.13,76.14,35171.0,69.2333,69.2515,69.2333,69.2424,35171.0
2022-08-12 12:35:00,76.14,76.16,76.13,76.15,39427.0,69.2424,69.2606,69.2333,69.2515,39427.0
2022-08-12 12:40:00,76.15,76.16,76.14,76.16,30533.0,69.2515,69.2606,69.2424,69.2606,30533.0
2022-08-12 12:45:00,76.16,76.17,76.15,76.16,11138.0,69.2606,69.2697,69.2515,69.2606,11138.0
2022-08-12 12:50:00,76.16,76.17,76.14,76.16,6944.0,69.2606,69.2697,69.2424,69.2606,6944.0
2022-08-12 12:55:00,76.15,76.17,76.14,76.16,158061.0,69.2515,69.2697,69.2424,69.2606,158061.0
2022-08-12 13:00:00,76.17,76.17,76.16,76.17,4744.0,69.2697,69.2697,69.2606,69.2697,4744.0
2022-08-12 13:05:00,76.16,76.18,76.16,76.17,16564.0,69.2606,69.2788,69.2606,69.2697,16564.0
2022-08-12 13:10:00,76.17,76.17,76.14,76.15,8248.0,69.2697,69.2697,69.2424,69.2515,8248.0
2022-08-12 13:15:00,76.15,76.17,76.15,76.16,31947.0,69.2515,69.2697,69.2515,69.2606,31947.0
2022-08-12 13:20:00,76.17,76.18,76.16,76.18,17526.0,69.2697,69.2788,69.2606,69.2788,17526.0
2022-08-12 13:25:00,76.18,76.2,76.18,76.19,12914.0,69.2788,69.297,69.2788,69.2879,12914.0
2022-08-12 13:30:00,76.19,76.21,76.18,76.2,32799.0,69.2879,69.3061,69.2788,69.297,32799.0
2022-08-12 13:35:00,76.2,76.21,76.18,76.19,17429.0,69.297,69.3061,69.2788,69.2879,17429.0
2022-08-12 13:40:00,76.19,76.21,76.19,76.2,43447.0,69.2879,69.3061,69.2879,69.297,43447.0
2022-08-12 13:45:00,76.2,76.22,76.2,76.22,24706.0,69.297,69.3152,69.297,69.3152,24706.0
2022-08-12 13:50:00,76.22,76.22,76.21,76.22,15568.0,69.3152,69.3152,69.3061,69.3152,15568.0
2022-08-12 13:55:00,76.22,76.22,76.2,76.2,13835.0,69.3152,69.3152,69.297,69.297,13835.0
2022-08-12 14:00:00,76.2,76.22,76.2,76.22,18633.0,69.297,69.3152,69.297,69.3152,18633.0
2022-08-12 14:05:00,76.22,76.24,76.21,76.22,40401.0,69.3152,69.3334,69.3061,69.3152,40401.0
2022-08-12 14:10:00,76.22,76.23,76.21,76.22,19796.0,69.3152,69.3243,69.3061,69.3152,19796.0
2022-08-12 14:15:00,76.22,76.23,76.21,76.22,43712.0,69.3152,69.3243,69.3061,69.3152,43712.0
2022-08-12 14:20:00,76.22,76.23,76.22,76.22,13228.0,69.3152,69.3243,69.3152,69.3152,13228.0
2022-08-12 14:25:00,76.23,76.25,76.23,76.23,18478.0,69.3243,69.3425,69.3243,69.3243,18478.0
2022-08-12 14:30:00,76.23,76.25,76.22,76.25,94332.0,69.3243,69.3425,69.3152,69.3425,94332.0
2022-08-12 14:35:00,76.24,76.25,76.23,76.25,27384.0,69.3334,69.3425,69.3243,69.3425,27384.0
2022-08-12 14:40:00,76.25,76.26,76.24,76.25,23178.0,69.3425,69.3515,69.3334,69.3425,23178.0
2022-08-12 14:45:00,76.25,76.26,76.24,76.25,93390.0,69.3425,69.3515,69.3334,69.3425,93390.0
2022-08-12 14:50:00,76.25,76.25,76.23,76.23,351054.0,69.3425,69.3425,69.3243,69.3243,351054.0
2022-08-12 14:55:00,76.23,76.24,76.22,76.23,131817.0,69.3243,69.3334,69.3152,69.3243,131817.0
2022-08-12 15:00:00,76.23,76.24,76.22,76.23,21015.0,69.3243,69.3334,69.3152,69.3243,21015.0
2022-08-12 15:05:00,76.23,76.25,76.23,76.24,15177.0,69.3243,69.3425,69.3243,69.3334,15177.0
2022-08-12 15:10:00,76.25,76.27,76.24,76.26,53327.0,69.3425,69.3606,69.3334,69.3515,53327.0
2022-08-12 15:15:00,76.26,76.26,76.24,76.25,43744.0,69.3515,69.3515,69.3334,69.3425,43744.0
2022-08-12 15:20:00,76.25,76.26,76.24,76.25,28073.0,69.3425,69.3515,69.3334,69.3425,28073.0
2022-08-12 15:25:00,76.26,76.26,76.24,76.26,29877.0,69.3515,69.3515,69.3334,69.3515,29877.0
2022-08-12 15:30:00,76.25,76.27,76.25,76.27,71529.0,69.3425,69.3606,69.3425,69.3606,71529.0
2022-08-12 15:35:00,76.27,76.27,76.24,76.26,59095.0,69.3606,69.3606,69.3334,69.3515,59095.0
2022-08-12 15:40:00,76.26,76.26,76.24,76.25,153307.0,69.3515,69.3515,69.3334,69.3425,153307.0
2022-08-12 15:45:00,76.25,76.27,76.24,76.27,22552.0,69.3425,69.3606,69.3334,69.3606,22552.0
2022-08-12 15:50:00,76.27,76.27,76.25,76.27,30795.0,69.3606,69.3606,69.3425,69.3606,30795.0
2022-08-12 15:55:00,76.27,76.29,76.26,76.29,77852.0,69.3606,69.3788,69.3515,69.3788,77852.0
2022-08-15 09:30:00,76.47,76.52,76.45,76.51,145231.0,69.5425,69.588,69.5243,69.5789,145231.0
2022-08-15 09:35:00,76.5,76.51,76.48,76.5,21168.0,69.5698,69.5789,69.5516,69.5698,21168.0
2022-08-15 09:40:00,76.5,76.54,76.49,76.52,24506.0,69.5698,69.6062,69.5607,69.588,24506.0
2022-08-15 09:45:00,76.52,76.53,76.51,76.53,6672.0,69.588,69.5971,69.5789,69.5971,6672.0
2022-08-15 09:50:00,76.53,76.54,76.51,76.53,14192.0,69.5971,69.6062,69.5789,69.5971,14192.0
2022-08-15 09:55:00,76.52,76.52,76.46,76.47,69078.0,69.588,69.588,69.5334,69.5425,69078.0
2022-08-15 10:00:00,76.47,76.49,76.45,76.45,63953.0,69.5425,69.5607,69.5243,69.5243,63953.0
2022-08-15 10:05:00,76.46,76.5,76.45,76.48,18011.0,69.5334,69.5698,69.5243,69.5516,18011.0
2022-08-15 10:10:00,76.48,76.49,76.46,76.47,73217.0,69.5516,69.5607,69.5334,69.5425,73217.0
2022-08-15 10:15:00,76.47,76.49,76.46,76.47,23220.0,69.5425,69.5607,69.5334,69.5425,23220.0
2022-08-15 10:20:00,76.47,76.48,76.45,76.46,10144.0,69.5425,69.5516,69.5243,69.5334,10144.0
2022-08-15 10:25:00,76.46,76.48,76.45,76.47,88111.0,69.5334,69.5516,69.5243,69.5425,88111.0
2022-08-15 10:30:00,76.46,76.47,76.44,76.44,35795.0,69.5334,69.5425,69.5152,69.5152,35795.0
2022-08-15 10:35:00,76.45,76.46,76.43,76.45,27035.0,69.5243,69.5334,69.5061,69.5243,27035.0
2022-08-15 10:40:00,76.45,76.47,76.4,76.41,23551.0,69.5243,69.5425,69.4789,69.488,23551.0
2022-08-15 10:45:00,76.42,76.44,76.4,76.43,12482.0,69.4971,69.5152,69.4789,69.5061,12482.0
2022-08-15 10:50:00,76.44,76.44,76.42,76.43,10922.0,69.5152,69.5152,69.4971,69.5061,10922.0
2022-08-15 10:55:00,76.44,76.44,76.41,76.42,23019.0,69.5152,69.5152,69.488,69.4971,23019.0
2022-08-15 11:00:00,76.42,76.45,76.41,76.43,14312.0,69.4971,69.5243,69.488,69.5061,14312.0
2022-08-15 11:05:00,76.44,76.44,76.41,76.43,17582.0,69.5152,69.5152,69.488,69.5061,17582.0
2022-08-15 11:10:00,76.43,76.46,76.42,76.45,33567.0,69.5061,69.5334,69.4971,69.5243,33567.0
2022-08-15 11:15:00,76.45,76.46,76.44,76.45,17998.0,69.5243,69.5334,69.5152,69.5243,17998.0
2022-08-15 11:20:00,76.44,76.45,76.42,76.43,20871.0,69.5152,69.5243,69.4971,69.5061,20871.0
2022-08-15 11:25:00,76.43,76.46,76.42,76.46,87390.0,69.5061,69.5334,69.4971,69.5334,87390.0
2022-08-15 11:30:00,76.46,76.48,76.45,76.47,34564.0,69.5334,69.5516,69.5243,69.5425,34564.0
2022-08-15 11:35:00,76.46,76.48,76.45,76.47,22181.0,69.5334,69.5516,69.5243,69.5425,22181.0
2022-08-15 11:40:00,76.47,76.48,76.43,76.44,42011.0,69.5425,69.5516,69.5061,69.5152,42011.0
2022-08-15 11:45:00,76.45,76.47,76.44,76.46,10631.0,69.5243,69.5425,69.5152,69.5334,10631.0
2022-08-15 11:50:00,76.47,76.48,76.46,76.47,34537.0,69.5425,69.5516,69.5334,69.5425,34537.0
2022-08-15 11:55:00,76.47,76.49,76.45,76.45,27203.0,69.5425,69.5607,69.5243,69.5243,27203.0
2022-08-15 12:00:00,76.46,76.46,76.42,76.43,14932.0,69.5334,69.5334,69.4971,69.5061,14932.0
2022-08-15 12:05:00,76.44,76.44,76.41,76.41,24206.0,69.5152,69.5152,69.488,69.488,24206.0
2022-08-15 12:10:00,76.42,76.43,76.41,76.42,20974.0,69.4971,69.5061,69.488,69.4971,20974.0
2022-08-15 12:15:00,76.42,76.43,76.4,76.4,13334.0,69.4971,69.5061,69.4789,69.4789,13334.0
2022-08-15 12:20:00,76.41,76.42,76.4,76.42,47082.0,69.488,69.4971,69.4789,69.4971,47082.0
2022-08-15 12:25:00,76.42,76.43,76.41,76.42,32080.0,69.4971,69.5061,69.488,69.4971,32080.0
2022-08-15 12:30:00,76.42,76.44,76.42,76.44,23148.0,69.4971,69.5152,69.4971,69.5152,23148.0
2022-08-15 12:35:00,76.44,76.46,76.43,76.44,18571.0,69.5152,69.5334,69.5061,69.5152,18571.0
2022-08-15 12:40:00,76.45,76.45,76.43,76.44,43962.0,69.5243,69.5243,69.5061,69.5152,43962.0
2022-08-15 12:45:00,76.43,76.44,76.42,76.42,33240.0,69.5061,69.5152,69.4971,69.4971,33240.0
2022-08-15 12:50:00,76.42,76.43,76.42,76.42,42045.0,69.4971,69.5061,69.4971,69.4971,42045.0
2022-08-15 12:55:00,76.42,76.43,76.41,76.42,33203.0,69.4971,69.5061,69.488,69.4971,33203.0
2022-08-15 13:00:00,76.42,76.42,76.4,76.41,15237.0,69.4971,69.4971,69.4789,69.488,15237.0
2022-08-15 13:05:00,76.41,76.42,76.4,76.42,240104.0,69.488,69.4971,69.4789,69.4971,240104.0
2022-08-15 13:10:00,76.42,76.44,76.41,76.42,21537.0,69.4971,69.5152,69.488,69.4971,21537.0
2022-08-15 13:15:00,76.42,76.44,76.42,76.42,26766.0,69.4971,69.5152,69.4971,69.4971,26766.0
2022-08-15 13:20:00,76.42,76.43,76.42,76.43,11458.0,69.4971,69.5061,69.4971,69.5061,11458.0
2022-08-15 13:25:00,76.42,76.44,76.42,76.44,53537.0,69.4971,69.5152,69.4971,69.5152,53537.0
2022-08-15 13:30:00,76.44,76.44,76.42,76.44,56722.0,69.5152,69.5152,69.4971,69.5152,56722.0
2022-08-15 13:35:00,76.43,76.44,76.42,76.42,13788.0,69.5061,69.5152,69.4971,69.4971,13788.0
2022-08-15 13:40:00,76.42,76.44,76.41,76.42,31710.0,69.4971,69.5152,69.488,69.4971,31710.0
2022-08-15 13:45:00,76.43,76.43,76.41,76.42,38342.0,69.5061,69.5061,69.488,69.4971,38342.0
2022-08-15 13:50:00,76.42,76.42,76.4,76.41,19361.0,69.4971,69.4971,69.4789,69.488,19361.0
2022-08-15 13:55:00,76.41,76.41,76.39,76.4,19248.0,69.488,69.488,69.4698,69.4789,19248.0
2022-08-15 14:00:00,76.4,76.41,76.39,76.4,27231.0,69.4789,69.488,69.4698,69.4789,27231.0
2022-08-15 14:05:00,76.4,76.41,76.39,76.41,33365.0,69.4789,69.488,69.4698,69.488,33365.0
2022-08-15 14:10:00,76.4,76.43,76.4,76.42,106121.0,69.4789,69.5061,69.4789,69.4971,106121.0
2022-08-15 14:15:00,76.41,76.42,76.4,76.41,55076.0,69.488,69.4971,69.4789,69.488,55076.0
2022-08-15 14:20:00,76.42,76.42,76.39,76.4,116755.0,69.4971,69.4971,69.4698,69.4789,116755.0
2022-08-15 14:25:00,76.41,76.41,76.39,76.4,47746.0,69.488,69.488,69.4698,69.4789,47746.0
2022-08-15 14:30:00,76.4,76.41,76.39,76.4,44249.0,69.4789,69.488,69.4698,69.4789,44249.0
2022-08-15 14:35:00,76.39,76.4,76.38,76.4,116867.0,69.4698,69.4789,69.4607,69.4789,116867.0
2022-08-15 14:40:00,76.4,76.41,76.39,76.41,54085.0,69.4789,69.488,69.4698,69.488,54085.0
2022-08-15 14:45:00,76.41,76.43,76.4,76.42,302426.0,69.488,69.5061,69.4789,69.4971,302426.0
2022-08-15 14:50:00,76.42,76.42,76.4,76.41,91187.0,69.4971,69.4971,69.4789,69.488,91187.0
2022-08-15 14:55:00,76.41,76.42,76.39,76.41,31998.0,69.488,69.4971,69.4698,69.488,31998.0
2022-08-15 15:00:00,76.41,76.41,76.4,76.41,26013.0,69.488,69.488,69.4789,69.488,26013.0
2022-08-15 15:05:00,76.41,76.42,76.4,76.4,31654.0,69.488,69.4971,69.4789,69.4789,31654.0
2022-08-15 15:10:00,76.41,76.42,76.4,76.42,21794.0,69.488,69.4971,69.4789,69.4971,21794.0
2022-08-15 15:15:00,76.42,76.43,76.41,76.42,52488.0,69.4971,69.5061,69.488,69.4971,52488.0
2022-08-15 15:20:00,76.42,76.43,76.41,76.42,51192.0,69.4971,69.5061,69.488,69.4971,51192.0
2022-08-15 15:25:00,76.42,76.42,76.41,76.42,32945.0,69.4971,69.4971,69.488,69.4971,32945.0
2022-08-15 15:30:00,76.42,76.42,76.4,76.41,23666.0,69.4971,69.4971,69.4789,69.488,23666.0
2022-08-15 15:35:00,76.41,76.42,76.4,76.42,56805.0,69.488,69.4971,69.4789,69.4971,56805.0
2022-08-15 15:40:00,76.42,76.43,76.4,76.4,19396.0,69.4971,69.5061,69.4789,69.4789,19396.0
2022-08-15 15:45:00,76.4,76.41,76.37,76.39,48125.0,69.4789,69.488,69.4516,69.4698,48125.0
2022-08-15 15:50:00,76.39,76.4,76.38,76.39,144344.0,69.4698,69.4789,69.4607,69.4698,144344.0
2022-08-15 15:55:00,76.39,76.39,76.36,76.38,86583.0,69.4698,69.4698,69.4425,69.4607,86583.0
2022-08-16 09:30:00,76.27,76.29,76.22,76.22,133676.0,69.3606,69.3788,69.3152,69.3152,133676.0
2022-08-16 09:35:00,76.22,76.22,76.17,76.18,35527.0,69.3152,69.3152,69.2697,69.2788,35527.0
2022-08-16 09:40:00,76.18,76.19,76.07,76.09,28645.0,69.2788,69.2879,69.1788,69.1969,28645.0
2022-08-16 09:45:00,76.09,76.1,76.05,76.08,54490.0,69.1969,69.206,69.1606,69.1879,54490.0
2022-08-16 09:50:00,76.08,76.08,76.03,76.04,59702.0,69.1879,69.1879,69.1424,69.1515,59702.0
2022-08-16 09:55:00,76.04,76.07,76.03,76.05,34183.0,69.1515,69.1788,69.1424,69.1606,34183.0
2022-08-16 10:00:00,76.05,76.09,76.03,76.09,31201.0,69.1606,69.1969,69.1424,69.1969,31201.0
2022-08-16 10:05:00,76.09,76.12,76.07,76.1,17602.0,69.1969,69.2242,69.1788,69.206,17602.0
2022-08-16 10:10:00,76.12,76.13,76.08,76.09,38581.0,69.2242,69.2333,69.1879,69.1969,38581.0
2022-08-16 10:15:00,76.09,76.1,76.05,76.06,42024.0,69.1969,69.206,69.1606,69.1697,42024.0
2022-08-16 10:20:00,76.06,76.08,76.05,76.08,12120.0,69.1697,69.1879,69.1606,69.1879,12120.0
2022-08-16 10:25:00,76.07,76.08,76.04,76.08,27799.0,69.1788,69.1879,69.1515,69.1879,27799.0
2022-08-16 10:30:00,76.08,76.12,76.07,76.12,23778.0,69.1879,69.2242,69.1788,69.2242,23778.0
2022-08-16 10:35:00,76.12,76.12,76.1,76.1,17238.0,69.2242,69.2242,69.206,69.206,17238.0
2022-08-16 10:40:00,76.09,76.1,76.08,76.1,14871.0,69.1969,69.206,69.1879,69.206,14871.0
2022-08-16 10:45:00,76.09,76.1,76.07,76.09,20427.0,69.1969,69.206,69.1788,69.1969,20427.0
2022-08-16 10:50:00,76.09,76.1,76.06,76.08,12960.0,69.1969,69.206,69.1697,69.1879,12960.0
2022-08-16 10:55:00,76.09,76.09,76.07,76.08,21422.0,69.1969,69.1969,69.1788,69.1879,21422.0
2022-08-16 11:00:00,76.08,76.12,76.08,76.11,18286.0,69.1879,69.2242,69.1879,69.2151,18286.0
2022-08-16 11:05:00,76.11,76.15,76.11,76.12,32977.0,69.2151,69.2515,69.2151,69.2242,32977.0
2022-08-16 11:10:00,76.12,76.15,76.1,76.15,23064.0,69.2242,69.2515,69.206,69.2515,23064.0
2022-08-16 11:15:00,76.15,76.17,76.13,76.14,52874.0,69.2515,69.2697,69.2333,69.2424,52874.0
2022-08-16 11:20:00,76.14,76.16,76.13,76.16,38855.0,69.2424,69.2606,69.2333,69.2606,38855.0
2022-08-16 11:25:00,76.16,76.2,76.15,76.17,14203.0,69.2606,69.297,69.2515,69.2697,14203.0
2022-08-16 11:30:00,76.18,76.2,76.18,76.19,36533.0,69.2788,69.297,69.2788,69.2879,36533.0
2022-08-16 11:35:00,76.2,76.22,76.19,76.21,25977.0,69.297,69.3152,69.2879,69.3061,25977.0
2022-08-16 11:40:00,76.22,76.22,76.19,76.19,38394.0,69.3152,69.3152,69.2879,69.2879,38394.0
2022-08-16 11:45:00,76.2,76.2,76.18,76.19,8599.0,69.297,69.297,69.2788,69.2879,8599.0
2022-08-16 11:50:00,76.19,76.2,76.17,76.17,30382.0,69.2879,69.297,69.2697,69.2697,30382.0
2022-08-16 11:55:00,76.17,76.18,76.16,76.17,31185.0,69.2697,69.2788,69.2606,69.2697,31185.0
2022-08-16 12:00:00,76.18,76.19,76.17,76.17,14107.0,69.2788,69.2879,69.2697,69.2697,14107.0
2022-08-16 12:05:00,76.18,76.19,76.17,76.18,23413.0,69.2788,69.2879,69.2697,69.2788,23413.0
2022-08-16 12:10:00,76.19,76.19,76.17,76.19,22809.0,69.2879,69.2879,69.2697,69.2879,22809.0
2022-08-16 12:15:00,76.19,76.2,76.18,76.18,24742.0,69.2879,69.297,69.2788,69.2788,24742.0
2022-08-16 12:20:00,76.19,76.23,76.19,76.21,198162.0,69.2879,69.3243,69.2879,69.3061,198162.0
2022-08-16 12:25:00,76.21,76.25,76.21,76.24,21935.0,69.3061,69.3425,69.3061,69.3334,21935.0
2022-08-16 12:30:00,76.24,76.24,76.23,76.24,45840.0,69.3334,69.3334,69.3243,69.3334,45840.0
2022-08-16 12:35:00,76.23,76.26,76.23,76.24,22840.0,69.3243,69.3515,69.3243,69.3334,22840.0
2022-08-16 12:40:00,76.25,76.26,76.24,76.26,22548.0,69.3425,69.3515,69.3334,69.3515,22548.0
2022-08-16 12:45:00,76.26,76.27,76.24,76.25,26981.0,69.3515,69.3606,69.3334,69.3425,26981.0
2022-08-16 12:50:00,76.25,76.25,76.24,76.25,54602.0,69.3425,69.3425,69.3334,69.3425,54602.0
2022-08-16 12:55:00,76.24,76.26,76.24,76.25,10638.0,69.3334,69.3515,69.3334,69.3425,10638.0
2022-08-16 13:00:00,76.25,76.25,76.22,76.23,20504.0,69.3425,69.3425,69.3152,69.3243,20504.0
2022-08-16 13:05:00,76.23,76.24,76.22,76.23,41314.0,69.3243,69.3334,69.3152,69.3243,41314.0
2022-08-16 13:10:00,76.23,76.25,76.22,76.25,180519.0,69.3243,69.3425,69.3152,69.3425,180519.0
2022-08-16 13:15:00,76.25,76.26,76.24,76.25,43544.0,69.3425,69.3515,69.3334,69.3425,43544.0
2022-08-16 13:20:00,76.25,76.25,76.23,76.23,52920.0,69.3425,69.3425,69.3243,69.3243,52920.0
2022-08-16 13:25:00,76.24,76.25,76.24,76.25,36326.0,69.3334,69.3425,69.3334,69.3425,36326.0
2022-08-16 13:30:00,76.24,76.27,76.24,76.27,56841.0,69.3334,69.3606,69.3334,69.3606,56841.0
2022-08-16 13:35:00,76.27,76.27,76.25,76.26,61985.0,69.3606,69.3606,69.3425,69.3515,61985.0
2022-08-16 13:40:00,76.27,76.28,76.25,76.26,14889.0,69.3606,69.3697,69.3425,69.3515,14889.0
2022-08-16 13:45:00,76.27,76.27,76.25,76.25,21202.0,69.3606,69.3606,69.3425,69.3425,21202.0
2022-08-16 13:50:00,76.26,76.26,76.24,76.25,12792.0,69.3515,69.3515,69.3334,69.3425,12792.0
2022-08-16 13:55:00,76.25,76.26,76.24,76.26,20465.0,69.3425,69.3515,69.3334,69.3515,20465.0
2022-08-16 14:00:00,76.26,76.26,76.24,76.25,15630.0,69.3515,69.3515,69.3334,69.3425,15630.0
2022-08-16 14:05:00,76.25,76.27,76.24,76.27,48802.0,69.3425,69.3606,69.3334,69.3606,48802.0
2022-08-16 14:10:00,76.26,76.27,76.25,76.27,42389.0,69.3515,69.3606,69.3425,69.3606,42389.0
2022-08-16 14:15:00,76.27,76.27,76.25,76.26,73544.0,69.3606,69.3606,69.3425,69.3515,73544.0
2022-08-16 14:20:00,76.26,76.27,76.23,76.25,27921.0,69.3515,69.3606,69.3243,69.3425,27921.0
2022-08-16 14:25:00,76.24,76.25,76.22,76.24,83957.0,69.3334,69.3425,69.3152,69.3334,83957.0
2022-08-16 14:30:00,76.24,76.24,76.21,76.22,64513.0,69.3334,69.3334,69.3061,69.3152,64513.0
2022-08-16 14:35:00,76.22,76.22,76.2,76.21,41478.0,69.3152,69.3152,69.297,69.3061,41478.0
2022-08-16 14:40:00,76.21,76.21,76.19,76.2,327205.0,69.3061,69.3061,69.2879,69.297,327205.0
2022-08-16 14:45:00,76.2,76.21,76.19,76.21,96306.0,69.297,69.3061,69.2879,69.3061,96306.0
2022-08-16 14:50:00,76.22,76.23,76.21,76.23,55238.0,69.3152,69.3243,69.3061,69.3243,55238.0
2022-08-16 14:55:00,76.22,76.24,76.22,76.23,60598.0,69.3152,69.3334,69.3152,69.3243,60598.0
2022-08-16 15:00:00,76.23,76.25,76.23,76.24,49428.0,69.3243,69.3425,69.3243,69.3334,49428.0
2022-08-16 15:05:00,76.23,76.25,76.23,76.23,70537.0,69.3243,69.3425,69.3243,69.3243,70537.0
2022-08-16 15:10:00,76.23,76.24,76.23,76.23,33538.0,69.3243,69.3334,69.3243,69.3243,33538.0
2022-08-16 15:15:00,76.24,76.25,76.23,76.25,46500.0,69.3334,69.3425,69.3243,69.3425,46500.0
2022-08-16 15:20:00,76.25,76.26,76.23,76.25,28061.0,69.3425,69.3515,69.3243,69.3425,28061.0
2022-08-16 15:25:00,76.25,76.25,76.23,76.24,49060.0,69.3425,69.3425,69.3243,69.3334,49060.0
2022-08-16 15:30:00,76.24,76.28,76.23,76.24,142348.0,69.3334,69.3697,69.3243,69.3334,142348.0
2022-08-16 15:35:00,76.24,76.26,76.23,76.25,54320.0,69.3334,69.3515,69.3243,69.3425,54320.0
2022-08-16 15:40:00,76.25,76.26,76.24,76.26,59502.0,69.3425,69.3515,69.3334,69.3515,59502.0
2022-08-16 15:45:00,76.25,76.27,76.24,76.26,50574.0,69.3425,69.3606,69.3334,69.3515,50574.0
2022-08-16 15:50:00,76.25,76.27,76.25,76.26,54767.0,69.3425,69.3606,69.3425,69.3515,54767.0
2022-08-16 15:55:00,76.26,76.27,76.25,76.27,48102.0,69.3515,69.3606,69.3425,69.3606,48102.0
2022-08-17 09:30:00,75.93,75.94,75.88,75.89,140909.0,69.0514,69.0605,69.006,69.0151,140909.0
2022-08-17 09:35:00,75.89,75.91,75.88,75.9,25588.0,69.0151,69.0333,69.006,69.0242,25588.0
2022-08-17 09:40:00,75.9,75.92,75.87,75.91,29385.0,69.0242,69.0424,68.9969,69.0333,29385.0
2022-08-17 09:45:00,75.91,75.92,75.9,75.91,23008.0,69.0333,69.0424,69.0242,69.0333,23008.0
2022-08-17 09:50:00,75.9,75.9,75.87,75.88,77376.0,69.0242,69.0242,68.9969,69.006,77376.0
2022-08-17 09:55:00,75.88,75.88,75.85,75.86,35003.0,69.006,69.006,68.9787,68.9878,35003.0
2022-08-17 10:00:00,75.86,75.88,75.85,75.86,18704.0,68.9878,69.006,68.9787,68.9878,18704.0
2022-08-17 10:05:00,75.87,75.89,75.86,75.89,33937.0,68.9969,69.0151,68.9878,69.0151,33937.0
2022-08-17 10:10:00,75.88,75.9,75.87,75.9,14547.0,69.006,69.0242,68.9969,69.0242,14547.0
2022-08-17 10:15:00,75.9,75.91,75.89,75.9,16788.0,69.0242,69.0333,69.0151,69.0242,16788.0
2022-08-17 10:20:00,75.91,75.92,75.9,75.91,12844.0,69.0333,69.0424,69.0242,69.0333,12844.0
2022-08-17 10:25:00,75.91,75.91,75.88,75.91,25128.0,69.0333,69.0333,69.006,69.0333,25128.0
2022-08-17 10:30:00,75.89,75.9,75.87,75.88,54172.0,69.0151,69.0242,68.9969,69.006,54172.0
2022-08-17 10:35:00,75.87,75.91,75.86,75.9,96668.0,68.9969,69.0333,68.9878,69.0242,96668.0
2022-08-17 10:40:00,75.9,75.9,75.86,75.88,25442.0,69.0242,69.0242,68.9878,69.006,25442.0
2022-08-17 10:45:00,75.87,75.88,75.84,75.86,43948.0,68.9969,69.006,68.9696,68.9878,43948.0
2022-08-17 10:50:00,75.85,75.87,75.85,75.86,22962.0,68.9787,68.9969,68.9787,68.9878,22962.0
2022-08-17 10:55:00,75.85,75.86,75.83,75.83,46416.0,68.9787,68.9878,68.9605,68.9605,46416.0
2022-08-17 11:00:00,75.84,75.85,75.82,75.83,22621.0,68.9696,68.9787,68.9514,68.9605,22621.0
2022-08-17 11:05:00,75.83,75.84,75.82,75.83,15399.0,68.9605,68.9696,68.9514,68.9605,15399.0
2022-08-17 11:10:00,75.83,75.83,75.78,75.8,32079.0,68.9605,68.9605,68.915,68.9332,32079.0
2022-08-17 11:15:00,75.8,75.82,75.79,75.81,74962.0,68.9332,68.9514,68.9241,68.9423,74962.0
2022-08-17 11:20:00,75.81,75.83,75.81,75.82,4884.0,68.9423,68.9605,68.9423,68.9514,4884.0
2022-08-17 11:25:00,75.82,75.83,75.81,75.81,82368.0,68.9514,68.9605,68.9423,68.9423,82368.0
2022-08-17 11:30:00,75.81,75.83,75.81,75.81,10935.0,68.9423,68.9605,68.9423,68.9423,10935.0
2022-08-17 11:35:00,75.81,75.82,75.78,75.78,28053.0,68.9423,68.9514,68.915,68.915,28053.0
2022-08-17 11:40:00,75.78,75.78,75.76,75.78,28406.0,68.915,68.915,68.8968,68.915,28406.0
2022-08-17 11:45:00,75.78,75.79,75.77,75.78,37127.0,68.915,68.9241,68.9059,68.915,37127.0
2022-08-17 11:50:00,75.78,75.79,75.76,75.78,20625.0,68.915,68.9241,68.8968,68.915,20625.0
2022-08-17 11:55:00,75.77,75.78,75.75,75.76,8141.0,68.9059,68.915,68.8878,68.8968,8141.0
2022-08-17 12:00:00,75.75,75.77,75.75,75.76,29282.0,68.8878,68.9059,68.8878,68.8968,29282.0
2022-08-17 12:05:00,75.76,75.77,75.74,75.75,116742.0,68.8968,68.9059,68.8787,68.8878,116742.0
2022-08-17 12:10:00,75.74,75.76,75.73,75.73,41431.0,68.8787,68.8968,68.8696,68.8696,41431.0
2022-08-17 12:15:00,75.73,75.75,75.72,75.73,29628.0,68.8696,68.8878,68.8605,68.8696,29628.0
2022-08-17 12:20:00,75.73,75.76,75.71,75.74,274352.0,68.8696,68.8968,68.8514,68.8787,274352.0
2022-08-17 12:25:00,75.75,75.76,75.74,75.76,13621.0,68.8878,68.8968,68.8787,68.8968,13621.0
2022-08-17 12:30:00,75.76,75.79,75.76,75.78,39019.0,68.8968,68.9241,68.8968,68.915,39019.0
2022-08-17 12:35:00,75.78,75.82,75.77,75.82,53110.0,68.915,68.9514,68.9059,68.9514,53110.0
2022-08-17 12:40:00,75.83,75.85,75.82,75.84,16570.0,68.9605,68.9787,68.9514,68.9696,16570.0
2022-08-17 12:45:00,75.85,75.86,75.84,75.86,17422.0,68.9787,68.9878,68.9696,68.9878,17422.0
2022-08-17 12:50:00,75.86,75.88,75.85,75.87,72096.0,68.9878,69.006,68.9787,68.9969,72096.0
2022-08-17 12:55:00,75.87,75.87,75.86,75.87,19725.0,68.9969,68.9969,68.9878,68.9969,19725.0
2022-08-17 13:00:00,75.86,75.86,75.76,75.81,275462.0,68.9878,68.9878,68.8968,68.9423,275462.0
2022-08-17 13:05:00,75.81,75.82,75.79,75.81,23372.0,68.9423,68.9514,68.9241,68.9423,23372.0
2022-08-17 13:10:00,75.81,75.81,75.79,75.8,30362.0,68.9423,68.9423,68.9241,68.9332,30362.0
2022-08-17 13:15:00,75.81,75.81,75.77,75.78,20892.0,68.9423,68.9423,68.9059,68.915,20892.0
2022-08-17 13:20:00,75.78,75.78,75.76,75.78,12776.0,68.915,68.915,68.8968,68.915,12776.0
2022-08-17 13:25:00,75.78,75.81,75.77,75.8,18596.0,68.915,68.9423,68.9059,68.9332,18596.0
2022-08-17 13:30:00,75.81,75.82,75.8,75.81,23954.0,68.9423,68.9514,68.9332,68.9423,23954.0
2022-08-17 13:35:00,75.81,75.81,75.79,75.8,31506.0,68.9423,68.9423,68.9241,68.9332,31506.0
2022-08-17 13:40:00,75.8,75.81,75.77,75.78,20522.0,68.9332,68.9423,68.9059,68.915,20522.0
2022-08-17 13:45:00,75.78,75.8,75.77,75.78,23222.0,68.915,68.9332,68.9059,68.915,23222.0
2022-08-17 13:50:00,75.79,75.79,75.76,75.76,32418.0,68.9241,68.9241,68.8968,68.8968,32418.0
2022-08-17 13:55:00,75.76,75.77,75.75,75.75,127924.0,68.8968,68.9059,68.8878,68.8878,127924.0
2022-08-17 14:00:00,75.75,75.88,75.74,75.86,151612.0,68.8878,69.006,68.8787,68.9878,151612.0
2022-08-17 14:05:00,75.86,75.89,75.81,75.88,44801.0,68.9878,69.0151,68.9423,69.006,44801.0
2022-08-17 14:10:00,75.88,75.94,75.87,75.94,81662.0,69.006,69.0605,68.9969,69.0605,81662.0
2022-08-17 14:15:00,75.94,75.97,75.92,75.96,41625.0,69.0605,69.0878,69.0424,69.0787,41625.0
2022-08-17 14:20:00,75.96,75.96,75.91,75.92,32925.0,69.0787,69.0787,69.0333,69.0424,32925.0
2022-08-17 14:25:00,75.92,75.97,75.92,75.97,45023.0,69.0424,69.0878,69.0424,69.0878,45023.0
2022-08-17 14:30:00,75.96,75.98,75.95,75.97,38196.0,69.0787,69.0969,69.0696,69.0878,38196.0
2022-08-17 14:35:00,75.96,76.01,75.95,76.0,36024.0,69.0787,69.1242,69.0696,69.1151,36024.0
2022-08-17 14:40:00,76.01,76.01,75.99,76.0,21680.0,69.1242,69.1242,69.106,69.1151,21680.0
2022-08-17 14:45:00,76.0,76.01,75.97,75.98,50797.0,69.1151,69.1242,69.0878,69.0969,50797.0
2022-08-17 14:50:00,75.98,75.99,75.93,75.94,23310.0,69.0969,69.106,69.0514,69.0605,23310.0
2022-08-17 14:55:00,75.94,75.95,75.9,75.91,54189.0,69.0605,69.0696,69.0242,69.0333,54189.0
2022-08-17 15:00:00,75.9,75.93,75.9,75.91,24394.0,69.0242,69.0514,69.0242,69.0333,24394.0
2022-08-17 15:05:00,75.92,75.92,75.9,75.91,27707.0,69.0424,69.0424,69.0242,69.0333,27707.0
2022-08-17 15:10:00,75.91,75.91,75.87,75.88,25020.0,69.0333,69.0333,68.9969,69.006,25020.0
2022-08-17 15:15:00,75.89,75.89,75.86,75.88,37420.0,69.0151,69.0151,68.9878,69.006,37420.0
2022-08-17 15:20:00,75.88,75.88,75.86,75.87,33054.0,69.006,69.006,68.9878,68.9969,33054.0
2022-08-17 15:25:00,75.88,75.9,75.87,75.89,49771.0,69.006,69.0242,68.9969,69.0151,49771.0
2022-08-17 15:30:00,75.88,75.89,75.87,75.89,68856.0,69.006,69.0151,68.9969,69.0151,68856.0
2022-08-17 15:35:00,75.88,75.89,75.87,75.88,58464.0,69.006,69.0151,68.9969,69.006,58464.0
2022-08-17 15:40:00,75.88,75.89,75.87,75.87,86162.0,69.006,69.0151,68.9969,68.9969,86162.0
2022-08-17 15:45:00,75.88,75.88,75.84,75.85,70745.0,69.006,69.006,68.9696,68.9787,70745.0
2022-08-17 15:50:00,75.85,75.86,75.84,75.84,70148.0,68.9787,68.9878,68.9696,68.9696,70148.0
2022-08-17 15:55:00,75.85,75.86,75.83,75.85,153865.0,68.9787,68.9878,68.9605,68.9787,153865.0
2022-08-18 09:30:00,76.04,76.1,75.99,76.1,138764.0,69.1515,69.206,69.106,69.206,138764.0
2022-08-18 09:35:00,76.11,76.16,76.09,76.13,62130.0,69.2151,69.2606,69.1969,69.2333,62130.0
2022-08-18 09:40:00,76.12,76.13,76.08,76.09,102511.0,69.2242,69.2333,69.1879,69.1969,102511.0
2022-08-18 09:45:00,76.08,76.08,76.05,76.06,86496.0,69.1879,69.1879,69.1606,69.1697,86496.0
2022-08-18 09:50:00,76.06,76.06,76.03,76.06,50956.0,69.1697,69.1697,69.1424,69.1697,50956.0
2022-08-18 09:55:00,76.06,76.09,76.04,76.08,110149.0,69.1697,69.1969,69.1515,69.1879,110149.0
2022-08-18 10:00:00,76.08,76.13,76.07,76.12,83766.0,69.1879,69.2333,69.1788,69.2242,83766.0
2022-08-18 10:05:00,76.11,76.12,76.07,76.08,34057.0,69.2151,69.2242,69.1788,69.1879,34057.0
2022-08-18 10:10:00,76.1,76.12,76.09,76.11,80734.0,69.206,69.2242,69.1969,69.2151,80734.0
2022-08-18 10:15:00,76.11,76.12,76.08,76.08,45998.0,69.2151,69.2242,69.1879,69.1879,45998.0
2022-08-18 10:20:00,76.08,76.09,76.05,76.09,51385.0,69.1879,69.1969,69.1606,69.1969,51385.0
2022-08-18 10:25:00,76.09,76.09,76.05,76.05,46714.0,69.1969,69.1969,69.1606,69.1606,46714.0
2022-08-18 10:30:00,76.06,76.07,76.04,76.06,94818.0,69.1697,69.1788,69.1515,69.1697,94818.0
2022-08-18 10:35:00,76.06,76.09,76.05,76.08,30293.0,69.1697,69.1969,69.1606,69.1879,30293.0
2022-08-18 10:40:00,76.08,76.12,76.07,76.11,52747.0,69.1879,69.2242,69.1788,69.2151,52747.0
2022-08-18 10:45:00,76.11,76.12,76.08,76.09,24661.0,69.2151,69.2242,69.1879,69.1969,24661.0
2022-08-18 10:50:00,76.08,76.1,76.07,76.09,43328.0,69.1879,69.206,69.1788,69.1969,43328.0
2022-08-18 10:55:00,76.1,76.11,76.08,76.1,48685.0,69.206,69.2151,69.1879,69.206,48685.0
2022-08-18 11:00:00,76.09,76.11,76.09,76.1,40199.0,69.1969,69.2151,69.1969,69.206,40199.0
2022-08-18 11:05:00,76.11,76.12,76.09,76.12,19189.0,69.2151,69.2242,69.1969,69.2242,19189.0
2022-08-18 11:10:00,76.12,76.15,76.11,76.14,32658.0,69.2242,69.2515,69.2151,69.2424,32658.0
2022-08-18 11:15:00,76.14,76.14,76.12,76.13,51546.0,69.2424,69.2424,69.2242,69.2333,51546.0
2022-08-18 11:20:00,76.12,76.14,76.09,76.11,54569.0,69.2242,69.2424,69.1969,69.2151,54569.0
2022-08-18 11:25:00,76.12,76.12,76.09,76.09,32458.0,69.2242,69.2242,69.1969,69.1969,32458.0
2022-08-18 11:30:00,76.1,76.11,76.08,76.09,34433.0,69.206,69.2151,69.1879,69.1969,34433.0
2022-08-18 11:35:00,76.09,76.09,76.08,76.09,52192.0,69.1969,69.1969,69.1879,69.1969,52192.0
2022-08-18 11:40:00,76.09,76.09,76.07,76.08,47188.0,69.1969,69.1969,69.1788,69.1879,47188.0
2022-08-18 11:45:00,76.08,76.09,76.07,76.08,33877.0,69.1879,69.1969,69.1788,69.1879,33877.0
2022-08-18 11:50:00,76.08,76.1,76.07,76.09,55664.0,69.1879,69.206,69.1788,69.1969,55664.0
2022-08-18 11:55:00,76.08,76.1,76.07,76.1,70412.0,69.1879,69.206,69.1788,69.206,70412.0
2022-08-18 12:00:00,76.09,76.1,76.07,76.07,29360.0,69.1969,69.206,69.1788,69.1788,29360.0
2022-08-18 12:05:00,76.06,76.08,76.05,76.08,22274.0,69.1697,69.1879,69.1606,69.1879,22274.0
2022-08-18 12:10:00,76.08,76.09,76.06,76.06,20312.0,69.1879,69.1969,69.1697,69.1697,20312.0
2022-08-18 12:15:00,76.06,76.07,76.02,76.04,47870.0,69.1697,69.1788,69.1333,69.1515,47870.0
2022-08-18 12:20:00,76.04,76.04,76.02,76.03,30182.0,69.1515,69.1515,69.1333,69.1424,30182.0
2022-08-18 12:25:00,76.03,76.06,76.03,76.05,13914.0,69.1424,69.1697,69.1424,69.1606,13914.0
2022-08-18 12:30:00,76.05,76.06,76.04,76.05,20269.0,69.1606,69.1697,69.1515,69.1606,20269.0
2022-08-18 12:35:00,76.05,76.06,76.04,76.04,15571.0,69.1606,69.1697,69.1515,69.1515,15571.0
2022-08-18 12:40:00,76.04,76.04,76.01,76.01,48880.0,69.1515,69.1515,69.1242,69.1242,48880.0
2022-08-18 12:45:00,76.0,76.02,75.99,76.0,32319.0,69.1151,69.1333,69.106,69.1151,32319.0
2022-08-18 12:50:00,76.0,76.0,75.98,75.98,25409.0,69.1151,69.1151,69.0969,69.0969,25409.0
2022-08-18 12:55:00,75.98,75.99,75.96,75.97,45981.0,69.0969,69.106,69.0787,69.0878,45981.0
2022-08-18 13:00:00,75.97,76.03,75.96,76.0,153714.0,69.0878,69.1424,69.0787,69.1151,153714.0
2022-08-18 13:05:00,76.01,76.02,76.0,76.01,12714.0,69.1242,69.1333,69.1151,69.1242,12714.0
2022-08-18 13:10:00,76.02,76.04,75.99,76.02,86116.0,69.1333,69.1515,69.106,69.1333,86116.0
2022-08-18 13:15:00,76.01,76.03,75.99,76.0,39309.0,69.1242,69.1424,69.106,69.1151,39309.0
2022-08-18 13:20:00,76.0,76.01,75.98,76.0,43630.0,69.1151,69.1242,69.0969,69.1151,43630.0
2022-08-18 13:25:00,75.99,76.0,75.96,75.97,19325.0,69.106,69.1151,69.0787,69.0878,19325.0
2022-08-18 13:30:00,75.97,75.99,75.96,75.97,26868.0,69.0878,69.106,69.0787,69.0878,26868.0
2022-08-18 13:35:00,75.98,75.99,75.96,75.99,17680.0,69.0969,69.106,69.0787,69.106,17680.0
2022-08-18 13:40:00,75.98,75.99,75.96,75.97,21642.0,69.0969,69.106,69.0787,69.0878,21642.0
2022-08-18 13:45:00,75.96,75.98,75.95,75.96,123308.0,69.0787,69.0969,69.0696,69.0787,123308.0
2022-08-18 13:50:00,75.96,75.97,75.94,75.97,13191.0,69.0787,69.0878,69.0605,69.0878,13191.0
2022-08-18 13:55:00,75.96,75.98,75.95,75.97,18567.0,69.0787,69.0969,69.0696,69.0878,18567.0
2022-08-18 14:00:00,75.96,75.97,75.95,75.96,23698.0,69.0787,69.0878,69.0696,69.0787,23698.0
2022-08-18 14:05:00,75.97,75.97,75.95,75.97,18047.0,69.0878,69.0878,69.0696,69.0878,18047.0
2022-08-18 14:10:00,75.97,75.97,75.94,75.97,11761.0,69.0878,69.0878,69.0605,69.0878,11761.0
2022-08-18 14:15:00,75.97,75.97,75.95,75.97,22876.0,69.0878,69.0878,69.0696,69.0878,22876.0
2022-08-18 14:20:00,75.96,75.97,75.96,75.97,10803.0,69.0787,69.0878,69.0787,69.0878,10803.0
2022-08-18 14:25:00,75.97,75.98,75.96,75.98,19556.0,69.0878,69.0969,69.0787,69.0969,19556.0
2022-08-18 14:30:00,75.97,75.98,75.96,75.97,14024.0,69.0878,69.0969,69.0787,69.0878,14024.0
2022-08-18 14:35:00,75.96,75.97,75.95,75.95,8974.0,69.0787,69.0878,69.0696,69.0696,8974.0
2022-08-18 14:40:00,75.95,75.97,75.95,75.97,10249.0,69.0696,69.0878,69.0696,69.0878,10249.0
2022-08-18 14:45:00,75.97,75.98,75.95,75.96,24794.0,69.0878,69.0969,69.0696,69.0787,24794.0
2022-08-18 14:50:00,75.97,75.97,75.95,75.97,52361.0,69.0878,69.0878,69.0696,69.0878,52361.0
2022-08-18 14:55:00,75.96,75.98,75.95,75.96,33788.0,69.0787,69.0969,69.0696,69.0787,33788.0
2022-08-18 15:00:00,75.97,75.98,75.96,75.98,14986.0,69.0878,69.0969,69.0787,69.0969,14986.0
2022-08-18 15:05:00,75.98,75.99,75.97,75.98,38361.0,69.0969,69.106,69.0878,69.0969,38361.0
2022-08-18 15:10:00,75.97,75.98,75.97,75.98,25209.0,69.0878,69.0969,69.0878,69.0969,25209.0
2022-08-18 15:15:00,75.97,75.98,75.97,75.98,71128.0,69.0878,69.0969,69.0878,69.0969,71128.0
2022-08-18 15:20:00,75.98,75.98,75.97,75.98,97125.0,69.0969,69.0969,69.0878,69.0969,97125.0
2022-08-18 15:25:00,75.98,75.99,75.97,75.98,33667.0,69.0969,69.106,69.0878,69.0969,33667.0
2022-08-18 15:30:00,75.98,76.0,75.98,75.99,58412.0,69.0969,69.1151,69.0969,69.106,58412.0
2022-08-18 15:35:00,76.0,76.0,75.99,76.0,44632.0,69.1151,69.1151,69.106,69.1151,44632.0
2022-08-18 15:40:00,76.0,76.0,75.99,76.0,86191.0,69.1151,69.1151,69.106,69.1151,86191.0
2022-08-18 15:45:00,76.0,76.0,75.98,75.98,101190.0,69.1151,69.1151,69.0969,69.0969,101190.0
2022-08-18 15:50:00,75.98,75.99,75.97,75.98,61010.0,69.0969,69.106,69.0878,69.0969,61010.0
2022-08-18 15:55:00,75.98,76.0,75.96,75.98,56108.0,69.0969,69.1151,69.0787,69.0969,56108.0
2022-08-19 09:30:00,75.53,75.56,75.5,75.52,123264.0,68.6877,68.715,68.6604,68.6786,123264.0
2022-08-19 09:35:00,75.51,75.52,75.46,75.47,39016.0,68.6695,68.6786,68.624,68.6331,39016.0
2022-08-19 09:40:00,75.46,75.52,75.45,75.51,1632445.0,68.624,68.6786,68.6149,68.6695,1632445.0
2022-08-19 09:45:00,75.52,75.53,75.5,75.51,15611.0,68.6786,68.6877,68.6604,68.6695,15611.0
2022-08-19 09:50:00,75.51,75.54,75.5,75.54,21208.0,68.6695,68.6968,68.6604,68.6968,21208.0
2022-08-19 09:55:00,75.53,75.54,75.5,75.51,26389.0,68.6877,68.6968,68.6604,68.6695,26389.0
2022-08-19 10:00:00,75.51,75.51,75.47,75.5,31160.0,68.6695,68.6695,68.6331,68.6604,31160.0
2022-08-19 10:05:00,75.49,75.49,75.47,75.48,17113.0,68.6513,68.6513,68.6331,68.6422,17113.0
2022-08-19 10:10:00,75.48,75.51,75.47,75.48,56882.0,68.6422,68.6695,68.6331,68.6422,56882.0
2022-08-19 10:15:00,75.48,75.48,75.45,75.47,41353.0,68.6422,68.6422,68.6149,68.6331,41353.0
2022-08-19 10:20:00,75.47,75.49,75.46,75.47,26237.0,68.6331,68.6513,68.624,68.6331,26237.0
2022-08-19 10:25:00,75.46,75.47,75.42,75.42,42195.0,68.624,68.6331,68.5876,68.5876,42195.0
2022-08-19 10:30:00,75.42,75.44,75.41,75.43,28363.0,68.5876,68.6058,68.5786,68.5967,28363.0
2022-08-19 10:35:00,75.42,75.43,75.4,75.41,22776.0,68.5876,68.5967,68.5695,68.5786,22776.0
2022-08-19 10:40:00,75.42,75.42,75.38,75.39,16596.0,68.5876,68.5876,68.5513,68.5604,16596.0
2022-08-19 10:45:00,75.39,75.41,75.38,75.41,50402.0,68.5604,68.5786,68.5513,68.5786,50402.0
2022-08-19 10:50:00,75.4,75.41,75.36,75.39,34559.0,68.5695,68.5786,68.5331,68.5604,34559.0
2022-08-19 10:55:00,75.38,75.39,75.37,75.37,23048.0,68.5513,68.5604,68.5422,68.5422,23048.0
2022-08-19 11:00:00,75.37,75.39,75.36,75.39,47638.0,68.5422,68.5604,68.5331,68.5604,47638.0
2022-08-19 11:05:00,75.39,75.4,75.38,75.38,45962.0,68.5604,68.5695,68.5513,68.5513,45962.0
2022-08-19 11:10:00,75.39,75.39,75.35,75.37,49108.0,68.5604,68.5604,68.524,68.5422,49108.0
2022-08-19 11:15:00,75.37,75.38,75.35,75.37,64872.0,68.5422,68.5513,68.524,68.5422,64872.0
2022-08-19 11:20:00,75.38,75.39,75.37,75.38,22032.0,68.5513,68.5604,68.5422,68.5513,22032.0
2022-08-19 11:25:00,75.38,75.4,75.37,75.39,35803.0,68.5513,68.5695,68.5422,68.5604,35803.0
2022-08-19 11:30:00,75.39,75.4,75.37,75.39,32851.0,68.5604,68.5695,68.5422,68.5604,32851.0
2022-08-19 11:35:00,75.4,75.43,75.39,75.42,181346.0,68.5695,68.5967,68.5604,68.5876,181346.0
2022-08-19 11:40:00,75.41,75.45,75.41,75.44,37200.0,68.5786,68.6149,68.5786,68.6058,37200.0
2022-08-19 11:45:00,75.44,75.44,75.41,75.42,45998.0,68.6058,68.6058,68.5786,68.5876,45998.0
2022-08-19 11:50:00,75.42,75.45,75.41,75.45,47076.0,68.5876,68.6149,68.5786,68.6149,47076.0
2022-08-19 11:55:00,75.45,75.45,75.43,75.44,48226.0,68.6149,68.6149,68.5967,68.6058,48226.0
2022-08-19 12:00:00,75.43,75.46,75.43,75.45,14304.0,68.5967,68.624,68.5967,68.6149,14304.0
2022-08-19 12:05:00,75.46,75.47,75.45,75.47,16716.0,68.624,68.6331,68.6149,68.6331,16716.0
2022-08-19 12:10:00,75.47,75.48,75.46,75.48,49634.0,68.6331,68.6422,68.624,68.6422,49634.0
2022-08-19 12:15:00,75.48,75.49,75.46,75.48,199237.0,68.6422,68.6513,68.624,68.6422,199237.0
2022-08-19 12:20:00,75.48,75.49,75.47,75.48,22828.0,68.6422,68.6513,68.6331,68.6422,22828.0
2022-08-19 12:25:00,75.48,75.48,75.47,75.48,27164.0,68.6422,68.6422,68.6331,68.6422,27164.0
2022-08-19 12:30:00,75.48,75.5,75.47,75.5,39933.0,68.6422,68.6604,68.6331,68.6604,39933.0
2022-08-19 12:35:00,75.5,75.5,75.48,75.49,17172.0,68.6604,68.6604,68.6422,68.6513,17172.0
2022-08-19 12:40:00,75.48,75.49,75.48,75.48,18591.0,68.6422,68.6513,68.6422,68.6422,18591.0
2022-08-19 12:45:00,75.48,75.49,75.47,75.48,18967.0,68.6422,68.6513,68.6331,68.6422,18967.0
2022-08-19 12:50:00,75.48,75.49,75.46,75.46,12123.0,68.6422,68.6513,68.624,68.624,12123.0
2022-08-19 12:55:00,75.47,75.48,75.45,75.47,24370.0,68.6331,68.6422,68.6149,68.6331,24370.0
2022-08-19 13:00:00,75.48,75.49,75.47,75.48,13753.0,68.6422,68.6513,68.6331,68.6422,13753.0
2022-08-19 13:05:00,75.48,75.5,75.48,75.5,13071.0,68.6422,68.6604,68.6422,68.6604,13071.0
2022-08-19 13:10:00,75.5,75.5,75.48,75.49,12888.0,68.6604,68.6604,68.6422,68.6513,12888.0
2022-08-19 13:15:00,75.49,75.5,75.47,75.48,31818.0,68.6513,68.6604,68.6331,68.6422,31818.0
2022-08-19 13:20:00,75.48,75.5,75.48,75.49,33895.0,68.6422,68.6604,68.6422,68.6513,33895.0
2022-08-19 13:25:00,75.48,75.49,75.47,75.48,18438.0,68.6422,68.6513,68.6331,68.6422,18438.0
2022-08-19 13:30:00,75.48,75.49,75.47,75.48,24676.0,68.6422,68.6513,68.6331,68.6422,24676.0
2022-08-19 13:35:00,75.48,75.48,75.47,75.48,16689.0,68.6422,68.6422,68.6331,68.6422,16689.0
2022-08-19 13:40:00,75.48,75.48,75.47,75.48,31306.0,68.6422,68.6422,68.6331,68.6422,31306.0
2022-08-19 13:45:00,75.48,75.51,75.47,75.49,35697.0,68.6422,68.6695,68.6331,68.6513,35697.0
2022-08-19 13:50:00,75.49,75.51,75.49,75.5,10575.0,68.6513,68.6695,68.6513,68.6604,10575.0
2022-08-19 13:55:00,75.5,75.51,75.49,75.5,26039.0,68.6604,68.6695,68.6513,68.6604,26039.0
2022-08-19 14:00:00,75.5,75.51,75.49,75.51,21037.0,68.6604,68.6695,68.6513,68.6695,21037.0
2022-08-19 14:05:00,75.51,75.51,75.49,75.49,14437.0,68.6695,68.6695,68.6513,68.6513,14437.0
2022-08-19 14:10:00,75.5,75.5,75.49,75.5,33176.0,68.6604,68.6604,68.6513,68.6604,33176.0
2022-08-19 14:15:00,75.49,75.49,75.47,75.48,40706.0,68.6513,68.6513,68.6331,68.6422,40706.0
2022-08-19 14:20:00,75.48,75.5,75.47,75.5,31532.0,68.6422,68.6604,68.6331,68.6604,31532.0
2022-08-19 14:25:00,75.5,75.51,75.49,75.5,119010.0,68.6604,68.6695,68.6513,68.6604,119010.0
2022-08-19 14:30:00,75.5,75.51,75.49,75.5,57303.0,68.6604,68.6695,68.6513,68.6604,57303.0
2022-08-19 14:35:00,75.5,75.5,75.48,75.49,66175.0,68.6604,68.6604,68.6422,68.6513,66175.0
2022-08-19 14:40:00,75.48,75.49,75.46,75.48,53069.0,68.6422,68.6513,68.624,68.6422,53069.0
2022-08-19 14:45:00,75.47,75.48,75.45,75.46,17129.0,68.6331,68.6422,68.6149,68.624,17129.0
2022-08-19 14:50:00,75.47,75.48,75.46,75.47,67580.0,68.6331,68.6422,68.624,68.6331,67580.0
2022-08-19 14:55:00,75.47,75.47,75.43,75.44,30952.0,68.6331,68.6331,68.5967,68.6058,30952.0
2022-08-19 15:00:00,75.44,75.46,75.44,75.45,27734.0,68.6058,68.624,68.6058,68.6149,27734.0
2022-08-19 15:05:00,75.45,75.46,75.44,75.45,29383.0,68.6149,68.624,68.6058,68.6149,29383.0
2022-08-19 15:10:00,75.44,75.46,75.43,75.45,45458.0,68.6058,68.624,68.5967,68.6149,45458.0
2022-08-19 15:15:00,75.46,75.49,75.45,75.49,227043.0,68.624,68.6513,68.6149,68.6513,227043.0
2022-08-19 15:20:00,75.48,75.49,75.48,75.48,21763.0,68.6422,68.6513,68.6422,68.6422,21763.0
2022-08-19 15:25:00,75.48,75.49,75.47,75.48,27776.0,68.6422,68.6513,68.6331,68.6422,27776.0
2022-08-19 15:30:00,75.49,75.51,75.48,75.5,35982.0,68.6513,68.6695,68.6422,68.6604,35982.0
2022-08-19 15:35:00,75.5,75.51,75.49,75.5,54930.0,68.6604,68.6695,68.6513,68.6604,54930.0
2022-08-19 15:40:00,75.5,75.51,75.49,75.51,50224.0,68.6604,68.6695,68.6513,68.6695,50224.0
2022-08-19 15:45:00,75.51,75.51,75.48,75.48,70441.0,68.6695,68.6695,68.6422,68.6422,70441.0
2022-08-19 15:50:00,75.49,75.49,75.48,75.48,22217.0,68.6513,68.6513,68.6422,68.6422,22217.0
2022-08-19 15:55:00,75.48,75.5,75.47,75.49,115564.0,68.6422,68.6604,68.6331,68.6513,115564.0
2022-08-22 09:30:00,75.33,75.34,75.27,75.32,89670.0,68.5058,68.5149,68.4512,68.4967,89670.0
2022-08-22 09:35:00,75.31,75.36,75.31,75.34,54054.0,68.4876,68.5331,68.4876,68.5149,54054.0
2022-08-22 09:40:00,75.34,75.35,75.32,75.34,18329.0,68.5149,68.524,68.4967,68.5149,18329.0
2022-08-22 09:45:00,75.34,75.34,75.31,75.33,22328.0,68.5149,68.5149,68.4876,68.5058,22328.0
2022-08-22 09:50:00,75.33,75.33,75.3,75.31,35155.0,68.5058,68.5058,68.4785,68.4876,35155.0
2022-08-22 09:55:00,75.31,75.32,75.29,75.29,55645.0,68.4876,68.4967,68.4694,68.4694,55645.0
2022-08-22 10:00:00,75.28,75.3,75.28,75.3,64308.0,68.4603,68.4785,68.4603,68.4785,64308.0
2022-08-22 10:05:00,75.3,75.31,75.28,75.31,106097.0,68.4785,68.4876,68.4603,68.4876,106097.0
2022-08-22 10:10:00,75.31,75.34,75.3,75.33,145897.0,68.4876,68.5149,68.4785,68.5058,145897.0
2022-08-22 10:15:00,75.33,75.35,75.32,75.34,138364.0,68.5058,68.524,68.4967,68.5149,138364.0
2022-08-22 10:20:00,75.35,75.35,75.34,75.34,34112.0,68.524,68.524,68.5149,68.5149,34112.0
2022-08-22 10:25:00,75.34,75.36,75.34,75.34,88274.0,68.5149,68.5331,68.5149,68.5149,88274.0
2022-08-22 10:30:00,75.34,75.36,75.34,75.35,77131.0,68.5149,68.5331,68.5149,68.524,77131.0
2022-08-22 10:35:00,75.35,75.36,75.32,75.32,63020.0,68.524,68.5331,68.4967,68.4967,63020.0
2022-08-22 10:40:00,75.33,75.33,75.31,75.31,36937.0,68.5058,68.5058,68.4876,68.4876,36937.0
2022-08-22 10:45:00,75.31,75.31,75.27,75.28,33316.0,68.4876,68.4876,68.4512,68.4603,33316.0
2022-08-22 10:50:00,75.28,75.3,75.26,75.27,51918.0,68.4603,68.4785,68.4421,68.4512,51918.0
2022-08-22 10:55:00,75.27,75.28,75.26,75.27,24707.0,68.4512,68.4603,68.4421,68.4512,24707.0
2022-08-22 11:00:00,75.26,75.27,75.23,75.23,25426.0,68.4421,68.4512,68.4149,68.4149,25426.0
2022-08-22 11:05:00,75.23,75.25,75.22,75.25,19899.0,68.4149,68.433,68.4058,68.433,19899.0
2022-08-22 11:10:00,75.24,75.25,75.22,75.25,12041.0,68.424,68.433,68.4058,68.433,12041.0
2022-08-22 11:15:00,75.25,75.26,75.23,75.24,59761.0,68.433,68.4421,68.4149,68.424,59761.0
2022-08-22 11:20:00,75.24,75.24,75.21,75.22,46230.0,68.424,68.424,68.3967,68.4058,46230.0
2022-08-22 11:25:00,75.22,75.22,75.18,75.19,26155.0,68.4058,68.4058,68.3694,68.3785,26155.0
2022-08-22 11:30:00,75.19,75.19,75.15,75.16,60615.0,68.3785,68.3785,68.3421,68.3512,60615.0
2022-08-22 11:35:00,75.17,75.19,75.15,75.16,30207.0,68.3603,68.3785,68.3421,68.3512,30207.0
2022-08-22 11:40:00,75.15,75.17,75.15,75.17,37232.0,68.3421,68.3603,68.3421,68.3603,37232.0
2022-08-22 11:45:00,75.16,75.17,75.14,75.17,45930.0,68.3512,68.3603,68.333,68.3603,45930.0
2022-08-22 11:50:00,75.17,75.18,75.15,75.17,47566.0,68.3603,68.3694,68.3421,68.3603,47566.0
2022-08-22 11:55:00,75.17,75.17,75.15,75.17,20096.0,68.3603,68.3603,68.3421,68.3603,20096.0
2022-08-22 12:00:00,75.17,75.17,75.16,75.17,9207.0,68.3603,68.3603,68.3512,68.3603,9207.0
2022-08-22 12:05:00,75.17,75.18,75.15,75.17,32581.0,68.3603,68.3694,68.3421,68.3603,32581.0
2022-08-22 12:10:00,75.17,75.17,75.15,75.16,18019.0,68.3603,68.3603,68.3421,68.3512,18019.0
2022-08-22 12:15:00,75.17,75.19,75.16,75.18,61183.0,68.3603,68.3785,68.3512,68.3694,61183.0
2022-08-22 12:20:00,75.18,75.19,75.17,75.17,21073.0,68.3694,68.3785,68.3603,68.3603,21073.0
2022-08-22 12:25:00,75.17,75.18,75.15,75.16,15447.0,68.3603,68.3694,68.3421,68.3512,15447.0
2022-08-22 12:30:00,75.16,75.16,75.15,75.16,13655.0,68.3512,68.3512,68.3421,68.3512,13655.0
2022-08-22 12:35:00,75.15,75.17,75.15,75.16,17348.0,68.3421,68.3603,68.3421,68.3512,17348.0
2022-08-22 12:40:00,75.17,75.17,75.15,75.16,24645.0,68.3603,68.3603,68.3421,68.3512,24645.0
2022-08-22 12:45:00,75.16,75.16,75.14,75.15,27846.0,68.3512,68.3512,68.333,68.3421,27846.0
2022-08-22 12:50:00,75.15,75.15,75.13,75.13,43730.0,68.3421,68.3421,68.3239,68.3239,43730.0
2022-08-22 12:55:00,75.13,75.14,75.13,75.13,24083.0,68.3239,68.333,68.3239,68.3239,24083.0
2022-08-22 13:00:00,75.14,75.15,75.13,75.13,22648.0,68.333,68.3421,68.3239,68.3239,22648.0
2022-08-22 13:05:00,75.14,75.14,75.12,75.14,69222.0,68.333,68.333,68.3148,68.333,69222.0
2022-08-22 13:10:00,75.14,75.14,75.13,75.14,26316.0,68.333,68.333,68.3239,68.333,26316.0
2022-08-22 13:15:00,75.14,75.17,75.13,75.17,49267.0,68.333,68.3603,68.3239,68.3603,49267.0
2022-08-22 13:20:00,75.16,75.16,75.15,75.16,13417.0,68.3512,68.3512,68.3421,68.3512,13417.0
2022-08-22 13:25:00,75.16,75.16,75.15,75.16,29335.0,68.3512,68.3512,68.3421,68.3512,29335.0
2022-08-22 13:30:00,75.16,75.16,75.15,75.15,82405.0,68.3512,68.3512,68.3421,68.3421,82405.0
2022-08-22 13:35:00,75.15,75.18,75.14,75.17,143617.0,68.3421,68.3694,68.333,68.3603,143617.0
2022-08-22 13:40:00,75.17,75.18,75.16,75.18,59663.0,68.3603,68.3694,68.3512,68.3694,59663.0
2022-08-22 13:45:00,75.18,75.19,75.17,75.18,47362.0,68.3694,68.3785,68.3603,68.3694,47362.0
2022-08-22 13:50:00,75.18,75.19,75.17,75.17,90570.0,68.3694,68.3785,68.3603,68.3603,90570.0
2022-08-22 13:55:00,75.17,75.17,75.15,75.16,30229.0,68.3603,68.3603,68.3421,68.3512,30229.0
2022-08-22 14:00:00,75.17,75.17,75.14,75.14,23264.0,68.3603,68.3603,68.333,68.333,23264.0
2022-08-22 14:05:00,75.15,75.15,75.14,75.15,24633.0,68.3421,68.3421,68.333,68.3421,24633.0
2022-08-22 14:10:00,75.15,75.15,75.14,75.15,22518.0,68.3421,68.3421,68.333,68.3421,22518.0
2022-08-22 14:15:00,75.15,75.16,75.14,75.15,51870.0,68.3421,68.3512,68.333,68.3421,51870.0
2022-08-22 14:20:00,75.15,75.15,75.12,75.13,26568.0,68.3421,68.3421,68.3148,68.3239,26568.0
2022-08-22 14:25:00,75.12,75.13,75.12,75.13,22023.0,68.3148,68.3239,68.3148,68.3239,22023.0
2022-08-22 14:30:00,75.13,75.13,75.11,75.12,13076.0,68.3239,68.3239,68.3057,68.3148,13076.0
2022-08-22 14:35:00,75.12,75.12,75.1,75.11,47854.0,68.3148,68.3148,68.2966,68.3057,47854.0
2022-08-22 14:40:00,75.11,75.12,75.1,75.11,139037.0,68.3057,68.3148,68.2966,68.3057,139037.0
2022-08-22 14:45:00,75.11,75.11,75.09,75.09,31150.0,68.3057,68.3057,68.2875,68.2875,31150.0
2022-08-22 14:50:00,75.09,75.11,75.09,75.11,51294.0,68.2875,68.3057,68.2875,68.3057,51294.0
2022-08-22 14:55:00,75.11,75.12,75.1,75.11,89207.0,68.3057,68.3148,68.2966,68.3057,89207.0
2022-08-22 15:00:00,75.12,75.14,75.11,75.13,128057.0,68.3148,68.333,68.3057,68.3239,128057.0
2022-08-22 15:05:00,75.13,75.13,75.12,75.13,13938.0,68.3239,68.3239,68.3148,68.3239,13938.0
2022-08-22 15:10:00,75.13,75.13,75.12,75.13,32655.0,68.3239,68.3239,68.3148,68.3239,32655.0
2022-08-22 15:15:00,75.14,75.14,75.13,75.13,21809.0,68.333,68.333,68.3239,68.3239,21809.0
2022-08-22 15:20:00,75.14,75.14,75.13,75.14,26860.0,68.333,68.333,68.3239,68.333,26860.0
2022-08-22 15:25:00,75.13,75.14,75.13,75.14,34921.0,68.3239,68.333,68.3239,68.333,34921.0
2022-08-22 15:30:00,75.14,75.14,75.13,75.13,42081.0,68.333,68.333,68.3239,68.3239,42081.0
2022-08-22 15:35:00,75.13,75.14,75.11,75.14,77293.0,68.3239,68.333,68.3057,68.333,77293.0
2022-08-22 15:40:00,75.14,75.14,75.13,75.13,24618.0,68.333,68.333,68.3239,68.3239,24618.0
2022-08-22 15:45:00,75.13,75.15,75.12,75.15,202281.0,68.3239,68.3421,68.3148,68.3421,202281.0
2022-08-22 15:50:00,75.14,75.15,75.14,75.14,74299.0,68.333,68.3421,68.333,68.333,74299.0
2022-08-22 15:55:00,75.14,75.15,75.13,75.15,75417.0,68.333,68.3421,68.3239,68.3421,75417.0
2022-08-23 09:30:00,75.12,75.12,75.04,75.05,123928.0,68.3148,68.3148,68.2421,68.2512,123928.0
2022-08-23 09:35:00,75.05,75.05,75.01,75.03,30596.0,68.2512,68.2512,68.2148,68.233,30596.0
2022-08-23 09:40:00,75.02,75.04,75.01,75.03,24764.0,68.2239,68.2421,68.2148,68.233,24764.0
2022-08-23 09:45:00,75.03,75.25,75.03,75.2,310087.0,68.233,68.433,68.233,68.3876,310087.0
2022-08-23 09:50:00,75.19,75.22,75.14,75.16,23796.0,68.3785,68.4058,68.333,68.3512,23796.0
2022-08-23 09:55:00,75.17,75.21,75.16,75.18,45425.0,68.3603,68.3967,68.3512,68.3694,45425.0
2022-08-23 10:00:00,75.19,75.33,75.18,75.32,38978.0,68.3785,68.5058,68.3694,68.4967,38978.0
2022-08-23 10:05:00,75.33,75.41,75.32,75.4,64115.0,68.5058,68.5786,68.4967,68.5695,64115.0
2022-08-23 10:10:00,75.38,75.41,75.37,75.41,35690.0,68.5513,68.5786,68.5422,68.5786,35690.0
2022-08-23 10:15:00,75.42,75.42,75.37,75.37,10349.0,68.5876,68.5876,68.5422,68.5422,10349.0
2022-08-23 10:20:00,75.38,75.38,75.31,75.32,32420.0,68.5513,68.5513,68.4876,68.4967,32420.0
2022-08-23 10:25:00,75.31,75.32,75.28,75.28,43820.0,68.4876,68.4967,68.4603,68.4603,43820.0
2022-08-23 10:30:00,75.28,75.34,75.28,75.34,22036.0,68.4603,68.5149,68.4603,68.5149,22036.0
2022-08-23 10:35:00,75.33,75.33,75.27,75.31,25885.0,68.5058,68.5058,68.4512,68.4876,25885.0
2022-08-23 10:40:00,75.31,75.34,75.29,75.33,16943.0,68.4876,68.5149,68.4694,68.5058,16943.0
2022-08-23 10:45:00,75.34,75.38,75.31,75.38,30180.0,68.5149,68.5513,68.4876,68.5513,30180.0
2022-08-23 10:50:00,75.38,75.38,75.35,75.36,89358.0,68.5513,68.5513,68.524,68.5331,89358.0
2022-08-23 10:55:00,75.36,75.39,75.34,75.37,154889.0,68.5331,68.5604,68.5149,68.5422,154889.0
2022-08-23 11:00:00,75.37,75.41,75.36,75.4,55759.0,68.5422,68.5786,68.5331,68.5695,55759.0
2022-08-23 11:05:00,75.4,75.42,75.37,75.41,27443.0,68.5695,68.5876,68.5422,68.5786,27443.0
2022-08-23 11:10:00,75.41,75.44,75.4,75.43,63733.0,68.5786,68.6058,68.5695,68.5967,63733.0
2022-08-23 11:15:00,75.42,75.45,75.42,75.44,29625.0,68.5876,68.6149,68.5876,68.6058,29625.0
2022-08-23 11:20:00,75.44,75.44,75.41,75.41,19496.0,68.6058,68.6058,68.5786,68.5786,19496.0
2022-08-23 11:25:00,75.42,75.42,75.39,75.4,44161.0,68.5876,68.5876,68.5604,68.5695,44161.0
2022-08-23 11:30:00,75.4,75.42,75.38,75.39,59993.0,68.5695,68.5876,68.5513,68.5604,59993.0
2022-08-23 11:35:00,75.38,75.4,75.38,75.4,79174.0,68.5513,68.5695,68.5513,68.5695,79174.0
2022-08-23 11:40:00,75.4,75.41,75.38,75.38,38147.0,68.5695,68.5786,68.5513,68.5513,38147.0
2022-08-23 11:45:00,75.39,75.4,75.37,75.39,28396.0,68.5604,68.5695,68.5422,68.5604,28396.0
2022-08-23 11:50:00,75.39,75.39,75.36,75.37,34105.0,68.5604,68.5604,68.5331,68.5422,34105.0
2022-08-23 11:55:00,75.37,75.38,75.36,75.38,23381.0,68.5422,68.5513,68.5331,68.5513,23381.0
2022-08-23 12:00:00,75.37,75.38,75.36,75.37,32138.0,68.5422,68.5513,68.5331,68.5422,32138.0
2022-08-23 12:05:00,75.37,75.37,75.34,75.37,86282.0,68.5422,68.5422,68.5149,68.5422,86282.0
2022-08-23 12:10:00,75.36,75.36,75.35,75.36,15412.0,68.5331,68.5331,68.524,68.5331,15412.0
2022-08-23 12:15:00,75.36,75.36,75.34,75.34,10826.0,68.5331,68.5331,68.5149,68.5149,10826.0
2022-08-23 12:20:00,75.35,75.35,75.34,75.34,18063.0,68.524,68.524,68.5149,68.5149,18063.0
2022-08-23 12:25:00,75.35,75.36,75.34,75.34,45382.0,68.524,68.5331,68.5149,68.5149,45382.0
2022-08-23 12:30:00,75.35,75.36,75.34,75.35,32055.0,68.524,68.5331,68.5149,68.524,32055.0
2022-08-23 12:35:00,75.34,75.36,75.34,75.36,41310.0,68.5149,68.5331,68.5149,68.5331,41310.0
2022-08-23 12:40:00,75.36,75.37,75.34,75.34,56923.0,68.5331,68.5422,68.5149,68.5149,56923.0
2022-08-23 12:45:00,75.34,75.35,75.33,75.34,79557.0,68.5149,68.524,68.5058,68.5149,79557.0
2022-08-23 12:50:00,75.34,75.34,75.31,75.32,1417862.0,68.5149,68.5149,68.4876,68.4967,1417862.0
2022-08-23 12:55:00,75.32,75.33,75.31,75.33,36351.0,68.4967,68.5058,68.4876,68.5058,36351.0
2022-08-23 13:00:00,75.33,75.34,75.27,75.31,199291.0,68.5058,68.5149,68.4512,68.4876,199291.0
2022-08-23 13:05:00,75.31,75.32,75.26,75.27,29669.0,68.4876,68.4967,68.4421,68.4512,29669.0
2022-08-23 13:10:00,75.28,75.28,75.25,75.26,34672.0,68.4603,68.4603,68.433,68.4421,34672.0
2022-08-23 13:15:00,75.26,75.28,75.24,75.25,61972.0,68.4421,68.4603,68.424,68.433,61972.0
2022-08-23 13:20:00,75.25,75.25,75.23,75.23,45547.0,68.433,68.433,68.4149,68.4149,45547.0
2022-08-23 13:25:00,75.23,75.23,75.2,75.2,34491.0,68.4149,68.4149,68.3876,68.3876,34491.0
2022-08-23 13:30:00,75.2,75.21,75.18,75.18,73763.0,68.3876,68.3967,68.3694,68.3694,73763.0
2022-08-23 13:35:00,75.19,75.2,75.18,75.18,34531.0,68.3785,68.3876,68.3694,68.3694,34531.0
2022-08-23 13:40:00,75.18,75.19,75.17,75.19,44999.0,68.3694,68.3785,68.3603,68.3785,44999.0
2022-08-23 13:45:00,75.19,75.21,75.18,75.2,53356.0,68.3785,68.3967,68.3694,68.3876,53356.0
2022-08-23 13:50:00,75.2,75.21,75.18,75.18,49599.0,68.3876,68.3967,68.3694,68.3694,49599.0
2022-08-23 13:55:00,75.18,75.19,75.17,75.17,34502.0,68.3694,68.3785,68.3603,68.3603,34502.0
2022-08-23 14:00:00,75.17,75.2,75.17,75.2,65476.0,68.3603,68.3876,68.3603,68.3876,65476.0
2022-08-23 14:05:00,75.2,75.21,75.19,75.2,28012.0,68.3876,68.3967,68.3785,68.3876,28012.0
2022-08-23 14:10:00,75.21,75.21,75.19,75.19,17416.0,68.3967,68.3967,68.3785,68.3785,17416.0
2022-08-23 14:15:00,75.2,75.21,75.19,75.2,23945.0,68.3876,68.3967,68.3785,68.3876,23945.0
2022-08-23 14:20:00,75.2,75.2,75.18,75.18,15169.0,68.3876,68.3876,68.3694,68.3694,15169.0
2022-08-23 14:25:00,75.19,75.2,75.18,75.19,97619.0,68.3785,68.3876,68.3694,68.3785,97619.0
2022-08-23 14:30:00,75.17,75.17,75.14,75.15,22134.0,68.3603,68.3603,68.333,68.3421,22134.0
2022-08-23 14:35:00,75.15,75.17,75.15,75.17,25092.0,68.3421,68.3603,68.3421,68.3603,25092.0
2022-08-23 14:40:00,75.16,75.17,75.15,75.17,50815.0,68.3512,68.3603,68.3421,68.3603,50815.0
2022-08-23 14:45:00,75.17,75.19,75.16,75.18,24764.0,68.3603,68.3785,68.3512,68.3694,24764.0
2022-08-23 14:50:00,75.17,75.18,75.15,75.16,34508.0,68.3603,68.3694,68.3421,68.3512,34508.0
2022-08-23 14:55:00,75.16,75.18,75.15,75.16,18694.0,68.3512,68.3694,68.3421,68.3512,18694.0
2022-08-23 15:00:00,75.16,75.19,75.15,75.19,47979.0,68.3512,68.3785,68.3421,68.3785,47979.0
2022-08-23 15:05:00,75.18,75.19,75.17,75.17,15888.0,68.3694,68.3785,68.3603,68.3603,15888.0
2022-08-23 15:10:00,75.17,75.18,75.17,75.17,45752.0,68.3603,68.3694,68.3603,68.3603,45752.0
2022-08-23 15:15:00,75.17,75.18,75.16,75.17,18928.0,68.3603,68.3694,68.3512,68.3603,18928.0
2022-08-23 15:20:00,75.16,75.18,75.16,75.17,24618.0,68.3512,68.3694,68.3512,68.3603,24618.0
2022-08-23 15:25:00,75.17,75.17,75.16,75.17,56033.0,68.3603,68.3603,68.3512,68.3603,56033.0
2022-08-23 15:30:00,75.17,75.17,75.16,75.17,35353.0,68.3603,68.3603,68.3512,68.3603,35353.0
2022-08-23 15:35:00,75.16,75.18,75.16,75.17,45000.0,68.3512,68.3694,68.3512,68.3603,45000.0
2022-08-23 15:40:00,75.17,75.17,75.14,75.15,21566.0,68.3603,68.3603,68.333,68.3421,21566.0
2022-08-23 15:45:00,75.15,75.15,75.12,75.13,71731.0,68.3421,68.3421,68.3148,68.3239,71731.0
2022-08-23 15:50:00,75.12,75.14,75.12,75.14,54015.0,68.3148,68.333,68.3148,68.333,54015.0
2022-08-23 15:55:00,75.14,75.15,75.11,75.12,72108.0,68.333,68.3421,68.3057,68.3148,72108.0
2022-08-24 09:30:00,74.97,75.01,74.96,74.99,117885.0,68.1784,68.2148,68.1693,68.1966,117885.0
2022-08-24 09:35:00,74.99,75.01,74.97,75.0,22044.0,68.1966,68.2148,68.1784,68.2057,22044.0
2022-08-24 09:40:00,75.01,75.01,74.95,74.98,42412.0,68.2148,68.2148,68.1602,68.1875,42412.0
2022-08-24 09:45:00,74.98,75.0,74.96,74.98,28593.0,68.1875,68.2057,68.1693,68.1875,28593.0
2022-08-24 09:50:00,74.98,74.98,74.96,74.97,16100.0,68.1875,68.1875,68.1693,68.1784,16100.0
2022-08-24 09:55:00,74.98,75.0,74.96,74.97,25864.0,68.1875,68.2057,68.1693,68.1784,25864.0
2022-08-24 10:00:00,74.96,74.98,74.95,74.95,34199.0,68.1693,68.1875,68.1602,68.1602,34199.0
2022-08-24 10:05:00,74.95,74.97,74.95,74.96,38746.0,68.1602,68.1784,68.1602,68.1693,38746.0
2022-08-24 10:10:00,74.96,74.99,74.95,74.98,67295.0,68.1693,68.1966,68.1602,68.1875,67295.0
2022-08-24 10:15:00,74.99,75.0,74.97,75.0,65149.0,68.1966,68.2057,68.1784,68.2057,65149.0
2022-08-24 10:20:00,74.99,75.01,74.99,74.99,45495.0,68.1966,68.2148,68.1966,68.1966,45495.0
2022-08-24 10:25:00,75.0,75.0,74.93,74.94,36738.0,68.2057,68.2057,68.142,68.1511,36738.0
2022-08-24 10:30:00,74.93,74.94,74.89,74.9,101762.0,68.142,68.1511,68.1057,68.1148,101762.0
2022-08-24 10:35:00,74.9,74.92,74.88,74.9,66481.0,68.1148,68.1329,68.0966,68.1148,66481.0
2022-08-24 10:40:00,74.9,74.92,74.88,74.92,53197.0,68.1148,68.1329,68.0966,68.1329,53197.0
2022-08-24 10:45:00,74.91,74.94,74.9,74.91,64779.0,68.1238,68.1511,68.1148,68.1238,64779.0
2022-08-24 10:50:00,74.92,74.92,74.86,74.88,43593.0,68.1329,68.1329,68.0784,68.0966,43593.0
2022-08-24 10:55:00,74.89,74.89,74.87,74.89,92015.0,68.1057,68.1057,68.0875,68.1057,92015.0
2022-08-24 11:00:00,74.87,74.91,74.86,74.89,49596.0,68.0875,68.1238,68.0784,68.1057,49596.0
2022-08-24 11:05:00,74.91,74.93,74.9,74.92,33766.0,68.1238,68.142,68.1148,68.1329,33766.0
2022-08-24 11:10:00,74.92,74.96,74.92,74.95,55871.0,68.1329,68.1693,68.1329,68.1602,55871.0
2022-08-24 11:15:00,74.95,74.98,74.94,74.97,52570.0,68.1602,68.1875,68.1511,68.1784,52570.0
2022-08-24 11:20:00,74.97,74.99,74.96,74.98,24188.0,68.1784,68.1966,68.1693,68.1875,24188.0
2022-08-24 11:25:00,74.99,74.99,74.98,74.98,80551.0,68.1966,68.1966,68.1875,68.1875,80551.0
2022-08-24 11:30:00,74.98,74.99,74.96,74.97,51434.0,68.1875,68.1966,68.1693,68.1784,51434.0
2022-08-24 11:35:00,74.97,74.98,74.96,74.98,43659.0,68.1784,68.1875,68.1693,68.1875,43659.0
2022-08-24 11:40:00,74.97,74.98,74.95,74.95,41703.0,68.1784,68.1875,68.1602,68.1602,41703.0
2022-08-24 11:45:00,74.96,74.96,74.94,74.94,23533.0,68.1693,68.1693,68.1511,68.1511,23533.0
2022-08-24 11:50:00,74.94,74.94,74.91,74.94,36144.0,68.1511,68.1511,68.1238,68.1511,36144.0
2022-08-24 11:55:00,74.93,74.95,74.93,74.94,21228.0,68.142,68.1602,68.142,68.1511,21228.0
2022-08-24 12:00:00,74.93,74.94,74.91,74.91,19645.0,68.142,68.1511,68.1238,68.1238,19645.0
2022-08-24 12:05:00,74.92,74.94,74.91,74.92,92325.0,68.1329,68.1511,68.1238,68.1329,92325.0
2022-08-24 12:10:00,74.92,74.95,74.92,74.94,27007.0,68.1329,68.1602,68.1329,68.1511,27007.0
2022-08-24 12:15:00,74.94,74.95,74.93,74.95,11544.0,68.1511,68.1602,68.142,68.1602,11544.0
2022-08-24 12:20:00,74.94,74.95,74.91,74.92,31587.0,68.1511,68.1602,68.1238,68.1329,31587.0
2022-08-24 12:25:00,74.92,74.92,74.9,74.91,67433.0,68.1329,68.1329,68.1148,68.1238,67433.0
2022-08-24 12:30:00,74.91,74.91,74.89,74.9,39329.0,68.1238,68.1238,68.1057,68.1148,39329.0
2022-08-24 12:35:00,74.9,74.9,74.88,74.89,30146.0,68.1148,68.1148,68.0966,68.1057,30146.0
2022-08-24 12:40:00,74.89,74.9,74.89,74.9,9304.0,68.1057,68.1148,68.1057,68.1148,9304.0
2022-08-24 12:45:00,74.89,74.91,74.89,74.91,53896.0,68.1057,68.1238,68.1057,68.1238,53896.0
2022-08-24 12:50:00,74.91,74.91,74.89,74.9,37805.0,68.1238,68.1238,68.1057,68.1148,37805.0
2022-08-24 12:55:00,74.9,74.9,74.88,74.9,19924.0,68.1148,68.1148,68.0966,68.1148,19924.0
2022-08-24 13:00:00,74.9,74.9,74.85,74.87,142473.0,68.1148,68.1148,68.0693,68.0875,142473.0
2022-08-24 13:05:00,74.87,74.89,74.86,74.87,35183.0,68.0875,68.1057,68.0784,68.0875,35183.0
2022-08-24 13:10:00,74.87,74.87,74.84,74.85,41010.0,68.0875,68.0875,68.0602,68.0693,41010.0
2022-08-24 13:15:00,74.86,74.88,74.85,74.86,22599.0,68.0784,68.0966,68.0693,68.0784,22599.0
2022-08-24 13:20:00,74.85,74.86,74.85,74.86,22922.0,68.0693,68.0784,68.0693,68.0784,22922.0
2022-08-24 13:25:00,74.86,74.87,74.85,74.86,35320.0,68.0784,68.0875,68.0693,68.0784,35320.0
2022-08-24 13:30:00,74.86,74.86,74.84,74.84,24412.0,68.0784,68.0784,68.0602,68.0602,24412.0
2022-08-24 13:35:00,74.85,74.87,74.84,74.86,28327.0,68.0693,68.0875,68.0602,68.0784,28327.0
2022-08-24 13:40:00,74.86,74.89,74.85,74.89,23466.0,68.0784,68.1057,68.0693,68.1057,23466.0
2022-08-24 13:45:00,74.89,74.9,74.88,74.89,82473.0,68.1057,68.1148,68.0966,68.1057,82473.0
2022-08-24 13:50:00,74.89,74.9,74.88,74.89,24172.0,68.1057,68.1148,68.0966,68.1057,24172.0
2022-08-24 13:55:00,74.89,74.91,74.88,74.9,47129.0,68.1057,68.1238,68.0966,68.1148,47129.0
2022-08-24 14:00:00,74.9,74.91,74.9,74.9,27600.0,68.1148,68.1238,68.1148,68.1148,27600.0
2022-08-24 14:05:00,74.91,74.91,74.89,74.89,42182.0,68.1238,68.1238,68.1057,68.1057,42182.0
2022-08-24 14:10:00,74.89,74.9,74.89,74.89,22552.0,68.1057,68.1148,68.1057,68.1057,22552.0
2022-08-24 14:15:00,74.9,74.92,74.89,74.91,43987.0,68.1148,68.1329,68.1057,68.1238,43987.0
2022-08-24 14:20:00,74.91,74.92,74.91,74.92,51648.0,68.1238,68.1329,68.1238,68.1329,51648.0
2022-08-24 14:25:00,74.92,74.93,74.92,74.93,27142.0,68.1329,68.142,68.1329,68.142,27142.0
2022-08-24 14:30:00,74.93,74.93,74.91,74.92,46984.0,68.142,68.142,68.1238,68.1329,46984.0
2022-08-24 14:35:00,74.92,74.92,74.9,74.91,62912.0,68.1329,68.1329,68.1148,68.1238,62912.0
2022-08-24 14:40:00,74.92,74.92,74.91,74.92,20493.0,68.1329,68.1329,68.1238,68.1329,20493.0
2022-08-24 14:45:00,74.92,74.93,74.91,74.92,28337.0,68.1329,68.142,68.1238,68.1329,28337.0
2022-08-24 14:50:00,74.92,74.93,74.92,74.93,54625.0,68.1329,68.142,68.1329,68.142,54625.0
2022-08-24 14:55:00,74.92,74.94,74.92,74.92,25598.0,68.1329,68.1511,68.1329,68.1329,25598.0
2022-08-24 15:00:00,74.93,74.93,74.91,74.92,30307.0,68.142,68.142,68.1238,68.1329,30307.0
2022-08-24 15:05:00,74.92,74.93,74.92,74.92,24678.0,68.1329,68.142,68.1329,68.1329,24678.0
2022-08-24 15:10:00,74.93,74.94,74.92,74.93,23287.0,68.142,68.1511,68.1329,68.142,23287.0
2022-08-24 15:15:00,74.93,74.94,74.92,74.92,36287.0,68.142,68.1511,68.1329,68.1329,36287.0
2022-08-24 15:20:00,74.93,74.93,74.92,74.92,35266.0,68.142,68.142,68.1329,68.1329,35266.0
2022-08-24 15:25:00,74.92,74.93,74.91,74.92,62294.0,68.1329,68.142,68.1238,68.1329,62294.0
2022-08-24 15:30:00,74.92,74.92,74.9,74.91,61067.0,68.1329,68.1329,68.1148,68.1238,61067.0
2022-08-24 15:35:00,74.9,74.91,74.9,74.9,37497.0,68.1148,68.1238,68.1148,68.1148,37497.0
2022-08-24 15:40:00,74.91,74.91,74.9,74.91,29411.0,68.1238,68.1238,68.1148,68.1238,29411.0
2022-08-24 15:45:00,74.91,74.91,74.89,74.91,41893.0,68.1238,68.1238,68.1057,68.1238,41893.0
2022-08-24 15:50:00,74.91,74.92,74.9,74.92,55379.0,68.1238,68.1329,68.1148,68.1329,55379.0
2022-08-24 15:55:00,74.92,74.93,74.91,74.92,190495.0,68.1329,68.142,68.1238,68.1329,190495.0
2022-08-25 09:30:00,74.98,75.02,74.98,75.0,70690.0,68.1875,68.2239,68.1875,68.2057,70690.0
2022-08-25 09:35:00,75.01,75.01,74.95,74.95,21630.0,68.2148,68.2148,68.1602,68.1602,21630.0
2022-08-25 09:40:00,74.96,74.96,74.93,74.94,42497.0,68.1693,68.1693,68.142,68.1511,42497.0
2022-08-25 09:45:00,74.94,74.95,74.91,74.92,45652.0,68.1511,68.1602,68.1238,68.1329,45652.0
2022-08-25 09:50:00,74.92,74.97,74.91,74.97,73997.0,68.1329,68.1784,68.1238,68.1784,73997.0
2022-08-25 09:55:00,74.96,74.98,74.95,74.98,31445.0,68.1693,68.1875,68.1602,68.1875,31445.0
2022-08-25 10:00:00,74.97,74.99,74.96,74.98,61048.0,68.1784,68.1966,68.1693,68.1875,61048.0
2022-08-25 10:05:00,74.98,75.05,74.97,75.05,33563.0,68.1875,68.2512,68.1784,68.2512,33563.0
2022-08-25 10:10:00,75.05,75.09,75.04,75.06,132494.0,68.2512,68.2875,68.2421,68.2603,132494.0
2022-08-25 10:15:00,75.06,75.08,75.04,75.05,31992.0,68.2603,68.2784,68.2421,68.2512,31992.0
2022-08-25 10:20:00,75.05,75.07,75.03,75.06,28446.0,68.2512,68.2694,68.233,68.2603,28446.0
2022-08-25 10:25:00,75.06,75.07,75.0,75.01,25595.0,68.2603,68.2694,68.2057,68.2148,25595.0
2022-08-25 10:30:00,75.01,75.02,74.99,75.01,14309.0,68.2148,68.2239,68.1966,68.2148,14309.0
2022-08-25 10:35:00,75.01,75.01,74.98,74.99,18755.0,68.2148,68.2148,68.1875,68.1966,18755.0
2022-08-25 10:40:00,74.99,75.01,74.97,74.98,43564.0,68.1966,68.2148,68.1784,68.1875,43564.0
2022-08-25 10:45:00,74.98,75.01,74.98,75.01,36901.0,68.1875,68.2148,68.1875,68.2148,36901.0
2022-08-25 10:50:00,75.01,75.02,74.99,75.02,50298.0,68.2148,68.2239,68.1966,68.2239,50298.0
2022-08-25 10:55:00,75.02,75.05,75.01,75.04,26089.0,68.2239,68.2512,68.2148,68.2421,26089.0
2022-08-25 11:00:00,75.05,75.06,75.03,75.05,28404.0,68.2512,68.2603,68.233,68.2512,28404.0
2022-08-25 11:05:00,75.06,75.08,75.05,75.08,14252.0,68.2603,68.2784,68.2512,68.2784,14252.0
2022-08-25 11:10:00,75.08,75.12,75.07,75.12,60086.0,68.2784,68.3148,68.2694,68.3148,60086.0
2022-08-25 11:15:00,75.12,75.12,75.08,75.11,22486.0,68.3148,68.3148,68.2784,68.3057,22486.0
2022-08-25 11:20:00,75.1,75.13,75.1,75.11,73670.0,68.2966,68.3239,68.2966,68.3057,73670.0
2022-08-25 11:25:00,75.12,75.14,75.11,75.13,45899.0,68.3148,68.333,68.3057,68.3239,45899.0
2022-08-25 11:30:00,75.13,75.14,75.12,75.14,34876.0,68.3239,68.333,68.3148,68.333,34876.0
2022-08-25 11:35:00,75.14,75.14,75.12,75.13,31756.0,68.333,68.333,68.3148,68.3239,31756.0
2022-08-25 11:40:00,75.13,75.15,75.12,75.15,35958.0,68.3239,68.3421,68.3148,68.3421,35958.0
2022-08-25 11:45:00,75.14,75.17,75.14,75.17,21360.0,68.333,68.3603,68.333,68.3603,21360.0
2022-08-25 11:50:00,75.17,75.18,75.15,75.16,34879.0,68.3603,68.3694,68.3421,68.3512,34879.0
2022-08-25 11:55:00,75.16,75.16,75.13,75.14,25342.0,68.3512,68.3512,68.3239,68.333,25342.0
2022-08-25 12:00:00,75.14,75.15,75.12,75.14,9172.0,68.333,68.3421,68.3148,68.333,9172.0
2022-08-25 12:05:00,75.14,75.16,75.13,75.16,22203.0,68.333,68.3512,68.3239,68.3512,22203.0
2022-08-25 12:10:00,75.15,75.16,75.13,75.16,22420.0,68.3421,68.3512,68.3239,68.3512,22420.0
2022-08-25 12:15:00,75.16,75.17,75.15,75.17,28837.0,68.3512,68.3603,68.3421,68.3603,28837.0
2022-08-25 12:20:00,75.17,75.18,75.16,75.17,14605.0,68.3603,68.3694,68.3512,68.3603,14605.0
2022-08-25 12:25:00,75.18,75.18,75.16,75.16,10814.0,68.3694,68.3694,68.3512,68.3512,10814.0
2022-08-25 12:30:00,75.17,75.17,75.15,75.16,49634.0,68.3603,68.3603,68.3421,68.3512,49634.0
2022-08-25 12:35:00,75.16,75.17,75.15,75.16,12476.0,68.3512,68.3603,68.3421,68.3512,12476.0
2022-08-25 12:40:00,75.16,75.18,75.15,75.18,15599.0,68.3512,68.3694,68.3421,68.3694,15599.0
2022-08-25 12:45:00,75.17,75.2,75.17,75.2,40987.0,68.3603,68.3876,68.3603,68.3876,40987.0
2022-08-25 12:50:00,75.2,75.2,75.18,75.18,13757.0,68.3876,68.3876,68.3694,68.3694,13757.0
2022-08-25 12:55:00,75.17,75.18,75.17,75.17,9176.0,68.3603,68.3694,68.3603,68.3603,9176.0
2022-08-25 13:00:00,75.18,75.3,75.17,75.24,278251.0,68.3694,68.4785,68.3603,68.424,278251.0
2022-08-25 13:05:00,75.24,75.27,75.23,75.25,42053.0,68.424,68.4512,68.4149,68.433,42053.0
2022-08-25 13:10:00,75.25,75.28,75.24,75.26,12520.0,68.433,68.4603,68.424,68.4421,12520.0
2022-08-25 13:15:00,75.27,75.28,75.24,75.24,20024.0,68.4512,68.4603,68.424,68.424,20024.0
2022-08-25 13:20:00,75.25,75.28,75.24,75.27,27397.0,68.433,68.4603,68.424,68.4512,27397.0
2022-08-25 13:25:00,75.27,75.29,75.26,75.27,29568.0,68.4512,68.4694,68.4421,68.4512,29568.0
2022-08-25 13:30:00,75.26,75.29,75.26,75.28,20650.0,68.4421,68.4694,68.4421,68.4603,20650.0
2022-08-25 13:35:00,75.27,75.28,75.26,75.28,55520.0,68.4512,68.4603,68.4421,68.4603,55520.0
2022-08-25 13:40:00,75.28,75.29,75.26,75.28,39389.0,68.4603,68.4694,68.4421,68.4603,39389.0
2022-08-25 13:45:00,75.28,75.31,75.27,75.3,29665.0,68.4603,68.4876,68.4512,68.4785,29665.0
2022-08-25 13:50:00,75.31,75.32,75.3,75.31,18526.0,68.4876,68.4967,68.4785,68.4876,18526.0
2022-08-25 13:55:00,75.32,75.33,75.31,75.32,27825.0,68.4967,68.5058,68.4876,68.4967,27825.0
2022-08-25 14:00:00,75.33,75.34,75.32,75.33,31213.0,68.5058,68.5149,68.4967,68.5058,31213.0
2022-08-25 14:05:00,75.33,75.34,75.31,75.31,107543.0,68.5058,68.5149,68.4876,68.4876,107543.0
2022-08-25 14:10:00,75.31,75.35,75.31,75.34,13995.0,68.4876,68.524,68.4876,68.5149,13995.0
2022-08-25 14:15:00,75.35,75.35,75.33,75.34,15358.0,68.524,68.524,68.5058,68.5149,15358.0
2022-08-25 14:20:00,75.34,75.37,75.34,75.37,32775.0,68.5149,68.5422,68.5149,68.5422,32775.0
2022-08-25 14:25:00,75.37,75.38,75.36,75.38,36560.0,68.5422,68.5513,68.5331,68.5513,36560.0
2022-08-25 14:30:00,75.38,75.38,75.36,75.37,38741.0,68.5513,68.5513,68.5331,68.5422,38741.0
2022-08-25 14:35:00,75.37,75.38,75.36,75.38,46655.0,68.5422,68.5513,68.5331,68.5513,46655.0
2022-08-25 14:40:00,75.38,75.39,75.37,75.38,55263.0,68.5513,68.5604,68.5422,68.5513,55263.0
2022-08-25 14:45:00,75.39,75.4,75.37,75.37,31873.0,68.5604,68.5695,68.5422,68.5422,31873.0
2022-08-25 14:50:00,75.38,75.38,75.36,75.38,36729.0,68.5513,68.5513,68.5331,68.5513,36729.0
2022-08-25 14:55:00,75.38,75.39,75.37,75.39,33174.0,68.5513,68.5604,68.5422,68.5604,33174.0
2022-08-25 15:00:00,75.38,75.39,75.36,75.37,122380.0,68.5513,68.5604,68.5331,68.5422,122380.0
2022-08-25 15:05:00,75.35,75.36,75.33,75.34,54788.0,68.524,68.5331,68.5058,68.5149,54788.0
2022-08-25 15:10:00,75.34,75.34,75.32,75.33,53599.0,68.5149,68.5149,68.4967,68.5058,53599.0
2022-08-25 15:15:00,75.33,75.33,75.32,75.33,90180.0,68.5058,68.5058,68.4967,68.5058,90180.0
2022-08-25 15:20:00,75.33,75.33,75.31,75.31,35791.0,68.5058,68.5058,68.4876,68.4876,35791.0
2022-08-25 15:25:00,75.31,75.32,75.29,75.29,21699.0,68.4876,68.4967,68.4694,68.4694,21699.0
2022-08-25 15:30:00,75.3,75.3,75.28,75.29,29016.0,68.4785,68.4785,68.4603,68.4694,29016.0
2022-08-25 15:35:00,75.28,75.29,75.28,75.28,31766.0,68.4603,68.4694,68.4603,68.4603,31766.0
2022-08-25 15:40:00,75.29,75.3,75.28,75.3,58227.0,68.4694,68.4785,68.4603,68.4785,58227.0
2022-08-25 15:45:00,75.3,75.32,75.29,75.31,33250.0,68.4785,68.4967,68.4694,68.4876,33250.0
2022-08-25 15:50:00,75.31,75.34,75.31,75.33,29318.0,68.4876,68.5149,68.4876,68.5058,29318.0
2022-08-25 15:55:00,75.34,75.35,75.33,75.35,179403.0,68.5149,68.524,68.5058,68.524,179403.0
2022-08-26 09:30:00,75.23,75.25,75.16,75.22,122354.0,68.4149,68.433,68.3512,68.4058,122354.0
2022-08-26 09:35:00,75.23,75.28,75.2,75.22,73801.0,68.4149,68.4603,68.3876,68.4058,73801.0
2022-08-26 09:40:00,75.23,75.28,75.2,75.25,42830.0,68.4149,68.4603,68.3876,68.433,42830.0
2022-08-26 09:45:00,75.24,75.27,75.22,75.23,38217.0,68.424,68.4512,68.4058,68.4149,38217.0
2022-08-26 09:50:00,75.22,75.28,75.2,75.28,129056.0,68.4058,68.4603,68.3876,68.4603,129056.0
2022-08-26 09:55:00,75.28,75.31,75.25,75.27,53998.0,68.4603,68.4876,68.433,68.4512,53998.0
2022-08-26 10:00:00,75.27,75.27,75.09,75.13,146434.0,68.4512,68.4512,68.2875,68.3239,146434.0
2022-08-26 10:05:00,75.13,75.26,75.1,75.26,71594.0,68.3239,68.4421,68.2966,68.4421,71594.0
2022-08-26 10:10:00,75.27,75.36,75.24,75.27,97927.0,68.4512,68.5331,68.424,68.4512,97927.0
2022-08-26 10:15:00,75.27,75.3,75.17,75.24,88553.0,68.4512,68.4785,68.3603,68.424,88553.0
2022-08-26 10:20:00,75.23,75.25,75.14,75.19,51931.0,68.4149,68.433,68.333,68.3785,51931.0
2022-08-26 10:25:00,75.18,75.19,75.05,75.09,151483.0,68.3694,68.3785,68.2512,68.2875,151483.0
2022-08-26 10:30:00,75.09,75.16,75.08,75.16,91546.0,68.2875,68.3512,68.2784,68.3512,91546.0
2022-08-26 10:35:00,75.16,75.21,75.15,75.17,66919.0,68.3512,68.3967,68.3421,68.3603,66919.0
2022-08-26 10:40:00,75.18,75.22,75.17,75.19,34624.0,68.3694,68.4058,68.3603,68.3785,34624.0
2022-08-26 10:45:00,75.19,75.25,75.15,75.22,59264.0,68.3785,68.433,68.3421,68.4058,59264.0
2022-08-26 10:50:00,75.23,75.24,75.19,75.22,139428.0,68.4149,68.424,68.3785,68.4058,139428.0
2022-08-26 10:55:00,75.21,75.22,75.17,75.2,92787.0,68.3967,68.4058,68.3603,68.3876,92787.0
2022-08-26 11:00:00,75.2,75.27,75.19,75.27,33267.0,68.3876,68.4512,68.3785,68.4512,33267.0
2022-08-26 11:05:00,75.27,75.28,75.24,75.26,24060.0,68.4512,68.4603,68.424,68.4421,24060.0
2022-08-26 11:10:00,75.26,75.28,75.24,75.24,45943.0,68.4421,68.4603,68.424,68.424,45943.0
2022-08-26 11:15:00,75.24,75.26,75.22,75.25,53997.0,68.424,68.4421,68.4058,68.433,53997.0
2022-08-26 11:20:00,75.26,75.26,75.2,75.26,21262.0,68.4421,68.4421,68.3876,68.4421,21262.0
2022-08-26 11:25:00,75.25,75.27,75.22,75.26,47468.0,68.433,68.4512,68.4058,68.4421,47468.0
2022-08-26 11:30:00,75.27,75.28,75.25,75.26,14173.0,68.4512,68.4603,68.433,68.4421,14173.0
2022-08-26 11:35:00,75.25,75.33,75.25,75.33,27058.0,68.433,68.5058,68.433,68.5058,27058.0
2022-08-26 11:40:00,75.32,75.35,75.32,75.35,15951.0,68.4967,68.524,68.4967,68.524,15951.0
2022-08-26 11:45:00,75.35,75.37,75.32,75.33,36316.0,68.524,68.5422,68.4967,68.5058,36316.0
2022-08-26 11:50:00,75.33,75.35,75.32,75.33,14072.0,68.5058,68.524,68.4967,68.5058,14072.0
2022-08-26 11:55:00,75.33,75.33,75.29,75.29,16732.0,68.5058,68.5058,68.4694,68.4694,16732.0
2022-08-26 12:00:00,75.29,75.31,75.29,75.3,27769.0,68.4694,68.4876,68.4694,68.4785,27769.0
2022-08-26 12:05:00,75.3,75.3,75.25,75.27,45290.0,68.4785,68.4785,68.433,68.4512,45290.0
2022-08-26 12:10:00,75.28,75.29,75.27,75.28,76025.0,68.4603,68.4694,68.4512,68.4603,76025.0
2022-08-26 12:15:00,75.28,75.29,75.25,75.27,15226.0,68.4603,68.4694,68.433,68.4512,15226.0
2022-08-26 12:20:00,75.26,75.27,75.26,75.27,8518.0,68.4421,68.4512,68.4421,68.4512,8518.0
2022-08-26 12:25:00,75.26,75.27,75.24,75.24,79422.0,68.4421,68.4512,68.424,68.424,79422.0
2022-08-26 12:30:00,75.25,75.25,75.23,75.24,74149.0,68.433,68.433,68.4149,68.424,74149.0
2022-08-26 12:35:00,75.25,75.25,75.21,75.24,38134.0,68.433,68.433,68.3967,68.424,38134.0
2022-08-26 12:40:00,75.23,75.24,75.19,75.2,39008.0,68.4149,68.424,68.3785,68.3876,39008.0
2022-08-26 12:45:00,75.19,75.24,75.19,75.22,72795.0,68.3785,68.424,68.3785,68.4058,72795.0
2022-08-26 12:50:00,75.22,75.23,75.18,75.19,36157.0,68.4058,68.4149,68.3694,68.3785,36157.0
2022-08-26 12:55:00,75.19,75.21,75.18,75.2,43913.0,68.3785,68.3967,68.3694,68.3876,43913.0
2022-08-26 13:00:00,75.2,75.22,75.19,75.21,58485.0,68.3876,68.4058,68.3785,68.3967,58485.0
2022-08-26 13:05:00,75.21,75.21,75.19,75.2,11435.0,68.3967,68.3967,68.3785,68.3876,11435.0
2022-08-26 13:10:00,75.2,75.2,75.17,75.2,8799.0,68.3876,68.3876,68.3603,68.3876,8799.0
2022-08-26 13:15:00,75.19,75.21,75.17,75.18,16473.0,68.3785,68.3967,68.3603,68.3694,16473.0
2022-08-26 13:20:00,75.19,75.2,75.18,75.2,13970.0,68.3785,68.3876,68.3694,68.3876,13970.0
2022-08-26 13:25:00,75.2,75.21,75.18,75.2,53136.0,68.3876,68.3967,68.3694,68.3876,53136.0
2022-08-26 13:30:00,75.2,75.2,75.19,75.2,54036.0,68.3876,68.3876,68.3785,68.3876,54036.0
2022-08-26 13:35:00,75.2,75.21,75.19,75.19,11306.0,68.3876,68.3967,68.3785,68.3785,11306.0
2022-08-26 13:40:00,75.2,75.22,75.19,75.22,18711.0,68.3876,68.4058,68.3785,68.4058,18711.0
2022-08-26 13:45:00,75.21,75.24,75.21,75.24,24935.0,68.3967,68.424,68.3967,68.424,24935.0
2022-08-26 13:50:00,75.23,75.26,75.23,75.25,23079.0,68.4149,68.4421,68.4149,68.433,23079.0
2022-08-26 13:55:00,75.24,75.25,75.23,75.24,9044.0,68.424,68.433,68.4149,68.424,9044.0
2022-08-26 14:00:00,75.25,75.26,75.23,75.26,64717.0,68.433,68.4421,68.4149,68.4421,64717.0
2022-08-26 14:05:00,75.26,75.26,75.24,75.24,88573.0,68.4421,68.4421,68.424,68.424,88573.0
2022-08-26 14:10:00,75.25,75.25,75.22,75.24,22903.0,68.433,68.433,68.4058,68.424,22903.0
2022-08-26 14:15:00,75.23,75.26,75.23,75.23,68105.0,68.4149,68.4421,68.4149,68.4149,68105.0
2022-08-26 14:20:00,75.24,75.25,75.23,75.23,29091.0,68.424,68.433,68.4149,68.4149,29091.0
2022-08-26 14:25:00,75.24,75.25,75.22,75.23,20733.0,68.424,68.433,68.4058,68.4149,20733.0
2022-08-26 14:30:00,75.23,75.24,75.23,75.23,30426.0,68.4149,68.424,68.4149,68.4149,30426.0
2022-08-26 14:35:00,75.24,75.25,75.23,75.24,17594.0,68.424,68.433,68.4149,68.424,17594.0
2022-08-26 14:40:00,75.25,75.25,75.22,75.22,20040.0,68.433,68.433,68.4058,68.4058,20040.0
2022-08-26 14:45:00,75.22,75.24,75.22,75.24,20113.0,68.4058,68.424,68.4058,68.424,20113.0
2022-08-26 14:50:00,75.23,75.25,75.23,75.23,30116.0,68.4149,68.433,68.4149,68.4149,30116.0
2022-08-26 14:55:00,75.23,75.24,75.2,75.2,42380.0,68.4149,68.424,68.3876,68.3876,42380.0
2022-08-26 15:00:00,75.21,75.22,75.2,75.2,19367.0,68.3967,68.4058,68.3876,68.3876,19367.0
2022-08-26 15:05:00,75.2,75.22,75.2,75.22,27258.0,68.3876,68.4058,68.3876,68.4058,27258.0
2022-08-26 15:10:00,75.22,75.22,75.2,75.21,34487.0,68.4058,68.4058,68.3876,68.3967,34487.0
2022-08-26 15:15:00,75.21,75.22,75.19,75.2,67005.0,68.3967,68.4058,68.3785,68.3876,67005.0
2022-08-26 15:20:00,75.19,75.2,75.18,75.19,36964.0,68.3785,68.3876,68.3694,68.3785,36964.0
2022-08-26 15:25:00,75.19,75.19,75.17,75.17,17646.0,68.3785,68.3785,68.3603,68.3603,17646.0
2022-08-26 15:30:00,75.17,75.19,75.17,75.19,48201.0,68.3603,68.3785,68.3603,68.3785,48201.0
2022-08-26 15:35:00,75.19,75.19,75.17,75.18,92879.0,68.3785,68.3785,68.3603,68.3694,92879.0
2022-08-26 15:40:00,75.19,75.21,75.19,75.2,22978.0,68.3785,68.3967,68.3785,68.3876,22978.0
2022-08-26 15:45:00,75.2,75.21,75.19,75.2,236335.0,68.3876,68.3967,68.3785,68.3876,236335.0
2022-08-26 15:50:00,75.21,75.22,75.2,75.21,34701.0,68.3967,68.4058,68.3876,68.3967,34701.0
2022-08-26 15:55:00,75.22,75.22,75.19,75.21,54009.0,68.4058,68.4058,68.3785,68.3967,54009.0
2022-08-29 09:30:00,74.95,74.96,74.91,74.92,109677.0,68.1602,68.1693,68.1238,68.1329,109677.0
2022-08-29 09:35:00,74.92,74.94,74.89,74.94,33111.0,68.1329,68.1511,68.1057,68.1511,33111.0
2022-08-29 09:40:00,74.94,74.94,74.9,74.9,31921.0,68.1511,68.1511,68.1148,68.1148,31921.0
2022-08-29 09:45:00,74.9,74.91,74.88,74.9,11456.0,68.1148,68.1238,68.0966,68.1148,11456.0
2022-08-29 09:50:00,74.9,74.9,74.87,74.87,54983.0,68.1148,68.1148,68.0875,68.0875,54983.0
2022-08-29 09:55:00,74.87,74.9,74.85,74.86,80364.0,68.0875,68.1148,68.0693,68.0784,80364.0
2022-08-29 10:00:00,74.86,74.9,74.86,74.9,50852.0,68.0784,68.1148,68.0784,68.1148,50852.0
2022-08-29 10:05:00,74.9,74.91,74.89,74.9,19231.0,68.1148,68.1238,68.1057,68.1148,19231.0
2022-08-29 10:10:00,74.9,74.92,74.89,74.9,47585.0,68.1148,68.1329,68.1057,68.1148,47585.0
2022-08-29 10:15:00,74.91,74.91,74.88,74.89,76717.0,68.1238,68.1238,68.0966,68.1057,76717.0
2022-08-29 10:20:00,74.89,74.9,74.87,74.88,18870.0,68.1057,68.1148,68.0875,68.0966,18870.0
2022-08-29 10:25:00,74.89,74.89,74.85,74.85,44186.0,68.1057,68.1057,68.0693,68.0693,44186.0
2022-08-29 10:30:00,74.84,74.85,74.81,74.81,30104.0,68.0602,68.0693,68.0329,68.0329,30104.0
2022-08-29 10:35:00,74.81,74.83,74.8,74.8,66019.0,68.0329,68.0511,68.0238,68.0238,66019.0
2022-08-29 10:40:00,74.8,74.82,74.79,74.82,20654.0,68.0238,68.042,68.0147,68.042,20654.0
2022-08-29 10:45:00,74.83,74.83,74.81,74.82,18602.0,68.0511,68.0511,68.0329,68.042,18602.0
2022-08-29 10:50:00,74.82,74.84,74.82,74.83,33062.0,68.042,68.0602,68.042,68.0511,33062.0
2022-08-29 10:55:00,74.83,74.84,74.82,74.82,44086.0,68.0511,68.0602,68.042,68.042,44086.0
2022-08-29 11:00:00,74.83,74.87,74.82,74.87,43243.0,68.0511,68.0875,68.042,68.0875,43243.0
2022-08-29 11:05:00,74.87,74.9,74.87,74.88,15830.0,68.0875,68.1148,68.0875,68.0966,15830.0
2022-08-29 11:10:00,74.89,74.9,74.87,74.89,15700.0,68.1057,68.1148,68.0875,68.1057,15700.0
2022-08-29 11:15:00,74.9,74.91,74.86,74.88,24557.0,68.1148,68.1238,68.0784,68.0966,24557.0
2022-08-29 11:20:00,74.88,74.89,74.86,74.88,19372.0,68.0966,68.1057,68.0784,68.0966,19372.0
2022-08-29 11:25:00,74.88,74.88,74.85,74.85,14373.0,68.0966,68.0966,68.0693,68.0693,14373.0
2022-08-29 11:30:00,74.84,74.86,74.84,74.85,55532.0,68.0602,68.0784,68.0602,68.0693,55532.0
2022-08-29 11:35:00,74.84,74.85,74.84,74.84,88812.0,68.0602,68.0693,68.0602,68.0602,88812.0
2022-08-29 11:40:00,74.84,74.85,74.8,74.8,37265.0,68.0602,68.0693,68.0238,68.0238,37265.0
2022-08-29 11:45:00,74.81,74.82,74.8,74.81,33277.0,68.0329,68.042,68.0238,68.0329,33277.0
2022-08-29 11:50:00,74.82,74.84,74.82,74.82,46580.0,68.042,68.0602,68.042,68.042,46580.0
2022-08-29 11:55:00,74.83,74.84,74.82,74.84,38828.0,68.0511,68.0602,68.042,68.0602,38828.0
2022-08-29 12:00:00,74.84,74.84,74.82,74.84,40539.0,68.0602,68.0602,68.042,68.0602,40539.0
2022-08-29 12:05:00,74.83,74.84,74.81,74.82,25316.0,68.0511,68.0602,68.0329,68.042,25316.0
2022-08-29 12:10:00,74.82,74.83,74.81,74.81,39099.0,68.042,68.0511,68.0329,68.0329,39099.0
2022-08-29 12:15:00,74.81,74.82,74.81,74.82,20091.0,68.0329,68.042,68.0329,68.042,20091.0
2022-08-29 12:20:00,74.81,74.82,74.81,74.82,8870.0,68.0329,68.042,68.0329,68.042,8870.0
2022-08-29 12:25:00,74.83,74.83,74.81,74.83,25621.0,68.0511,68.0511,68.0329,68.0511,25621.0
2022-08-29 12:30:00,74.83,74.84,74.82,74.84,7480.0,68.0511,68.0602,68.042,68.0602,7480.0
2022-08-29 12:35:00,74.84,74.85,74.83,74.84,11834.0,68.0602,68.0693,68.0511,68.0602,11834.0
2022-08-29 12:40:00,74.84,74.85,74.83,74.85,18668.0,68.0602,68.0693,68.0511,68.0693,18668.0
2022-08-29 12:45:00,74.84,74.86,74.84,74.86,10737.0,68.0602,68.0784,68.0602,68.0784,10737.0
2022-08-29 12:50:00,74.85,74.86,74.84,74.84,17524.0,68.0693,68.0784,68.0602,68.0602,17524.0
2022-08-29 12:55:00,74.84,74.86,74.84,74.86,18733.0,68.0602,68.0784,68.0602,68.0784,18733.0
2022-08-29 13:00:00,74.86,74.87,74.86,74.86,27017.0,68.0784,68.0875,68.0784,68.0784,27017.0
2022-08-29 13:05:00,74.87,74.87,74.86,74.87,31393.0,68.0875,68.0875,68.0784,68.0875,31393.0
2022-08-29 13:10:00,74.87,74.88,74.86,74.87,48780.0,68.0875,68.0966,68.0784,68.0875,48780.0
2022-08-29 13:15:00,74.87,74.87,74.86,74.86,10023.0,68.0875,68.0875,68.0784,68.0784,10023.0
2022-08-29 13:20:00,74.87,74.87,74.85,74.86,21362.0,68.0875,68.0875,68.0693,68.0784,21362.0
2022-08-29 13:25:00,74.86,74.86,74.84,74.85,49083.0,68.0784,68.0784,68.0602,68.0693,49083.0
2022-08-29 13:30:00,74.86,74.86,74.85,74.86,33485.0,68.0784,68.0784,68.0693,68.0784,33485.0
2022-08-29 13:35:00,74.86,74.86,74.85,74.86,45911.0,68.0784,68.0784,68.0693,68.0784,45911.0
2022-08-29 13:40:00,74.85,74.86,74.85,74.86,36824.0,68.0693,68.0784,68.0693,68.0784,36824.0
2022-08-29 13:45:00,74.86,74.88,74.86,74.87,79456.0,68.0784,68.0966,68.0784,68.0875,79456.0
2022-08-29 13:50:00,74.88,74.88,74.87,74.88,15849.0,68.0966,68.0966,68.0875,68.0966,15849.0
2022-08-29 13:55:00,74.87,74.88,74.87,74.88,22064.0,68.0875,68.0966,68.0875,68.0966,22064.0
2022-08-29 14:00:00,74.87,74.88,74.87,74.88,44392.0,68.0875,68.0966,68.0875,68.0966,44392.0
2022-08-29 14:05:00,74.88,74.88,74.87,74.87,20826.0,68.0966,68.0966,68.0875,68.0875,20826.0
2022-08-29 14:10:00,74.87,74.88,74.85,74.86,106367.0,68.0875,68.0966,68.0693,68.0784,106367.0
2022-08-29 14:15:00,74.86,74.87,74.85,74.87,29798.0,68.0784,68.0875,68.0693,68.0875,29798.0
2022-08-29 14:20:00,74.87,74.87,74.85,74.86,36650.0,68.0875,68.0875,68.0693,68.0784,36650.0
2022-08-29 14:25:00,74.86,74.86,74.84,74.86,24710.0,68.0784,68.0784,68.0602,68.0784,24710.0
2022-08-29 14:30:00,74.86,74.86,74.84,74.86,55761.0,68.0784,68.0784,68.0602,68.0784,55761.0
2022-08-29 14:35:00,74.85,74.86,74.84,74.86,31255.0,68.0693,68.0784,68.0602,68.0784,31255.0
2022-08-29 14:40:00,74.86,74.87,74.85,74.87,33881.0,68.0784,68.0875,68.0693,68.0875,33881.0
2022-08-29 14:45:00,74.87,74.88,74.86,74.87,33274.0,68.0875,68.0966,68.0784,68.0875,33274.0
2022-08-29 14:50:00,74.87,74.87,74.85,74.86,23110.0,68.0875,68.0875,68.0693,68.0784,23110.0
2022-08-29 14:55:00,74.86,74.87,74.85,74.87,21588.0,68.0784,68.0875,68.0693,68.0875,21588.0
2022-08-29 15:00:00,74.86,74.88,74.86,74.88,33413.0,68.0784,68.0966,68.0784,68.0966,33413.0
2022-08-29 15:05:00,74.87,74.88,74.85,74.87,36115.0,68.0875,68.0966,68.0693,68.0875,36115.0
2022-08-29 15:10:00,74.86,74.88,74.86,74.88,28398.0,68.0784,68.0966,68.0784,68.0966,28398.0
2022-08-29 15:15:00,74.87,74.88,74.85,74.86,30242.0,68.0875,68.0966,68.0693,68.0784,30242.0
2022-08-29 15:20:00,74.85,74.86,74.84,74.84,48758.0,68.0693,68.0784,68.0602,68.0602,48758.0
2022-08-29 15:25:00,74.84,74.85,74.83,74.84,75960.0,68.0602,68.0693,68.0511,68.0602,75960.0
2022-08-29 15:30:00,74.84,74.84,74.83,74.84,27227.0,68.0602,68.0602,68.0511,68.0602,27227.0
2022-08-29 15:35:00,74.84,74.84,74.83,74.84,72755.0,68.0602,68.0602,68.0511,68.0602,72755.0
2022-08-29 15:40:00,74.84,74.84,74.83,74.84,24439.0,68.0602,68.0602,68.0511,68.0602,24439.0
2022-08-29 15:45:00,74.83,74.85,74.83,74.83,99983.0,68.0511,68.0693,68.0511,68.0511,99983.0
2022-08-29 15:50:00,74.83,74.84,74.83,74.84,27807.0,68.0511,68.0602,68.0511,68.0602,27807.0
2022-08-29 15:55:00,74.84,74.86,74.84,74.85,43201.0,68.0602,68.0784,68.0602,68.0693,43201.0
2022-08-30 09:30:00,74.93,74.96,74.93,74.94,80560.0,68.142,68.1693,68.142,68.1511,80560.0
2022-08-30 09:35:00,74.94,74.99,74.94,74.98,63778.0,68.1511,68.1966,68.1511,68.1875,63778.0
2022-08-30 09:40:00,74.99,75.01,74.97,75.01,70417.0,68.1966,68.2148,68.1784,68.2148,70417.0
2022-08-30 09:45:00,75.0,75.07,74.99,75.06,75713.0,68.2057,68.2694,68.1966,68.2603,75713.0
2022-08-30 09:50:00,75.06,75.08,75.05,75.08,38131.0,68.2603,68.2784,68.2512,68.2784,38131.0
2022-08-30 09:55:00,75.08,75.08,75.03,75.04,35854.0,68.2784,68.2784,68.233,68.2421,35854.0
2022-08-30 10:00:00,75.03,75.04,74.95,75.0,91180.0,68.233,68.2421,68.1602,68.2057,91180.0
2022-08-30 10:05:00,75.0,75.0,74.89,74.9,180134.0,68.2057,68.2057,68.1057,68.1148,180134.0
2022-08-30 10:10:00,74.9,74.92,74.87,74.88,56087.0,68.1148,68.1329,68.0875,68.0966,56087.0
2022-08-30 10:15:00,74.87,74.87,74.81,74.81,140024.0,68.0875,68.0875,68.0329,68.0329,140024.0
2022-08-30 10:20:00,74.81,74.86,74.81,74.84,93961.0,68.0329,68.0784,68.0329,68.0602,93961.0
2022-08-30 10:25:00,74.85,74.86,74.8,74.81,107641.0,68.0693,68.0784,68.0238,68.0329,107641.0
2022-08-30 10:30:00,74.81,74.82,74.72,74.74,132868.0,68.0329,68.042,67.9511,67.9692,132868.0
2022-08-30 10:35:00,74.74,74.8,74.73,74.78,116985.0,67.9692,68.0238,67.9602,68.0056,116985.0
2022-08-30 10:40:00,74.78,74.79,74.7,74.71,66393.0,68.0056,68.0147,67.9329,67.942,66393.0
2022-08-30 10:45:00,74.71,74.77,74.7,74.77,154340.0,67.942,67.9965,67.9329,67.9965,154340.0
2022-08-30 10:50:00,74.76,74.77,74.7,74.73,74351.0,67.9874,67.9965,67.9329,67.9602,74351.0
2022-08-30 10:55:00,74.73,74.8,74.71,74.8,73894.0,67.9602,68.0238,67.942,68.0238,73894.0
2022-08-30 11:00:00,74.79,74.8,74.74,74.76,152418.0,68.0147,68.0238,67.9692,67.9874,152418.0
2022-08-30 11:05:00,74.76,74.76,74.74,74.74,36179.0,67.9874,67.9874,67.9692,67.9692,36179.0
2022-08-30 11:10:00,74.74,74.74,74.7,74.74,29724.0,67.9692,67.9692,67.9329,67.9692,29724.0
2022-08-30 11:15:00,74.75,74.8,74.74,74.8,42354.0,67.9783,68.0238,67.9692,68.0238,42354.0
2022-08-30 11:20:00,74.8,74.82,74.79,74.81,31496.0,68.0238,68.042,68.0147,68.0329,31496.0
2022-08-30 11:25:00,74.81,74.85,74.81,74.84,149689.0,68.0329,68.0693,68.0329,68.0602,149689.0
2022-08-30 11:30:00,74.84,74.89,74.83,74.88,20244.0,68.0602,68.1057,68.0511,68.0966,20244.0
2022-08-30 11:35:00,74.88,74.89,74.85,74.87,973267.0,68.0966,68.1057,68.0693,68.0875,973267.0
2022-08-30 11:40:00,74.88,74.91,74.87,74.9,61235.0,68.0966,68.1238,68.0875,68.1148,61235.0
2022-08-30 11:45:00,74.9,74.91,74.86,74.88,13845.0,68.1148,68.1238,68.0784,68.0966,13845.0
2022-08-30 11:50:00,74.87,74.91,74.87,74.89,27396.0,68.0875,68.1238,68.0875,68.1057,27396.0
2022-08-30 11:55:00,74.88,74.89,74.85,74.86,31397.0,68.0966,68.1057,68.0693,68.0784,31397.0
2022-08-30 12:00:00,74.86,74.88,74.85,74.87,28445.0,68.0784,68.0966,68.0693,68.0875,28445.0
2022-08-30 12:05:00,74.86,74.86,74.85,74.85,17631.0,68.0784,68.0784,68.0693,68.0693,17631.0
2022-08-30 12:10:00,74.85,74.85,74.82,74.82,165217.0,68.0693,68.0693,68.042,68.042,165217.0
2022-08-30 12:15:00,74.82,74.84,74.82,74.83,83965.0,68.042,68.0602,68.042,68.0511,83965.0
2022-08-30 12:20:00,74.83,74.87,74.82,74.87,61206.0,68.0511,68.0875,68.042,68.0875,61206.0
2022-08-30 12:25:00,74.87,74.87,74.85,74.86,106701.0,68.0875,68.0875,68.0693,68.0784,106701.0
2022-08-30 12:30:00,74.85,74.87,74.84,74.85,62290.0,68.0693,68.0875,68.0602,68.0693,62290.0
2022-08-30 12:35:00,74.85,74.87,74.85,74.87,104565.0,68.0693,68.0875,68.0693,68.0875,104565.0
2022-08-30 12:40:00,74.87,74.88,74.86,74.86,44713.0,68.0875,68.0966,68.0784,68.0784,44713.0
2022-08-30 12:45:00,74.86,74.9,74.86,74.9,88072.0,68.0784,68.1148,68.0784,68.1148,88072.0
2022-08-30 12:50:00,74.89,74.9,74.88,74.89,31459.0,68.1057,68.1148,68.0966,68.1057,31459.0
2022-08-30 12:55:00,74.88,74.91,74.88,74.89,146585.0,68.0966,68.1238,68.0966,68.1057,146585.0
2022-08-30 13:00:00,74.9,74.91,74.89,74.89,51461.0,68.1148,68.1238,68.1057,68.1057,51461.0
2022-08-30 13:05:00,74.88,74.9,74.87,74.87,116721.0,68.0966,68.1148,68.0875,68.0875,116721.0
2022-08-30 13:10:00,74.88,74.89,74.87,74.88,82411.0,68.0966,68.1057,68.0875,68.0966,82411.0
2022-08-30 13:15:00,74.88,74.89,74.85,74.87,73936.0,68.0966,68.1057,68.0693,68.0875,73936.0
2022-08-30 13:20:00,74.86,74.87,74.85,74.86,27769.0,68.0784,68.0875,68.0693,68.0784,27769.0
2022-08-30 13:25:00,74.86,74.86,74.84,74.85,47970.0,68.0784,68.0784,68.0602,68.0693,47970.0
2022-08-30 13:30:00,74.84,74.85,74.83,74.84,74926.0,68.0602,68.0693,68.0511,68.0602,74926.0
2022-08-30 13:35:00,74.83,74.85,74.83,74.85,26631.0,68.0511,68.0693,68.0511,68.0693,26631.0
2022-08-30 13:40:00,74.84,74.85,74.83,74.83,58973.0,68.0602,68.0693,68.0511,68.0511,58973.0
2022-08-30 13:45:00,74.83,74.84,74.81,74.81,40285.0,68.0511,68.0602,68.0329,68.0329,40285.0
2022-08-30 13:50:00,74.81,74.82,74.79,74.8,78535.0,68.0329,68.042,68.0147,68.0238,78535.0
2022-08-30 13:55:00,74.8,74.82,74.8,74.82,126709.0,68.0238,68.042,68.0238,68.042,126709.0
2022-08-30 14:00:00,74.81,74.82,74.81,74.81,57786.0,68.0329,68.042,68.0329,68.0329,57786.0
2022-08-30 14:05:00,74.81,74.83,74.81,74.83,103512.0,68.0329,68.0511,68.0329,68.0511,103512.0
2022-08-30 14:10:00,74.82,74.84,74.82,74.84,62434.0,68.042,68.0602,68.042,68.0602,62434.0
2022-08-30 14:15:00,74.84,74.84,74.82,74.83,84699.0,68.0602,68.0602,68.042,68.0511,84699.0
2022-08-30 14:20:00,74.82,74.83,74.82,74.83,71364.0,68.042,68.0511,68.042,68.0511,71364.0
2022-08-30 14:25:00,74.83,74.85,74.82,74.84,47603.0,68.0511,68.0693,68.042,68.0602,47603.0
2022-08-30 14:30:00,74.85,74.85,74.84,74.84,46878.0,68.0693,68.0693,68.0602,68.0602,46878.0
2022-08-30 14:35:00,74.84,74.85,74.83,74.84,37213.0,68.0602,68.0693,68.0511,68.0602,37213.0
2022-08-30 14:40:00,74.84,74.85,74.83,74.84,82116.0,68.0602,68.0693,68.0511,68.0602,82116.0
2022-08-30 14:45:00,74.84,74.85,74.84,74.85,56727.0,68.0602,68.0693,68.0602,68.0693,56727.0
2022-08-30 14:50:00,74.86,74.88,74.85,74.88,59070.0,68.0784,68.0966,68.0693,68.0966,59070.0
2022-08-30 14:55:00,74.88,74.9,74.87,74.9,73932.0,68.0966,68.1148,68.0875,68.1148,73932.0
2022-08-30 15:00:00,74.89,74.9,74.88,74.9,36465.0,68.1057,68.1148,68.0966,68.1148,36465.0
2022-08-30 15:05:00,74.9,74.91,74.89,74.9,80893.0,68.1148,68.1238,68.1057,68.1148,80893.0
2022-08-30 15:10:00,74.9,74.91,74.89,74.91,93810.0,68.1148,68.1238,68.1057,68.1238,93810.0
2022-08-30 15:15:00,74.91,74.92,74.9,74.92,49005.0,68.1238,68.1329,68.1148,68.1329,49005.0
2022-08-30 15:20:00,74.92,74.92,74.89,74.9,67221.0,68.1329,68.1329,68.1057,68.1148,67221.0
2022-08-30 15:25:00,74.9,74.9,74.89,74.89,28095.0,68.1148,68.1148,68.1057,68.1057,28095.0
2022-08-30 15:30:00,74.9,74.9,74.88,74.89,66851.0,68.1148,68.1148,68.0966,68.1057,66851.0
2022-08-30 15:35:00,74.89,74.89,74.88,74.89,66397.0,68.1057,68.1057,68.0966,68.1057,66397.0
2022-08-30 15:40:00,74.89,74.9,74.88,74.9,128420.0,68.1057,68.1148,68.0966,68.1148,128420.0
2022-08-30 15:45:00,74.9,74.9,74.89,74.9,50729.0,68.1148,68.1148,68.1057,68.1148,50729.0
2022-08-30 15:50:00,74.89,74.91,74.89,74.91,51211.0,68.1057,68.1238,68.1057,68.1238,51211.0
2022-08-30 15:55:00,74.91,74.93,74.9,74.91,143744.0,68.1238,68.142,68.1148,68.1238,143744.0
2022-08-31 09:30:00,74.85,74.87,74.81,74.84,97107.0,68.0693,68.0875,68.0329,68.0602,97107.0
2022-08-31 09:35:00,74.86,74.86,74.8,74.84,59074.0,68.0784,68.0784,68.0238,68.0602,59074.0
2022-08-31 09:40:00,74.83,74.84,74.82,74.83,45284.0,68.0511,68.0602,68.042,68.0511,45284.0
2022-08-31 09:45:00,74.83,74.86,74.81,74.84,84599.0,68.0511,68.0784,68.0329,68.0602,84599.0
2022-08-31 09:50:00,74.84,74.87,74.84,74.87,64693.0,68.0602,68.0875,68.0602,68.0875,64693.0
2022-08-31 09:55:00,74.87,74.94,74.87,74.93,29310.0,68.0875,68.1511,68.0875,68.142,29310.0
2022-08-31 10:00:00,74.92,74.94,74.9,74.91,29773.0,68.1329,68.1511,68.1148,68.1238,29773.0
2022-08-31 10:05:00,74.92,74.94,74.9,74.91,10606.0,68.1329,68.1511,68.1148,68.1238,10606.0
2022-08-31 10:10:00,74.91,74.92,74.89,74.91,54438.0,68.1238,68.1329,68.1057,68.1238,54438.0
2022-08-31 10:15:00,74.9,74.91,74.86,74.88,147286.0,68.1148,68.1238,68.0784,68.0966,147286.0
2022-08-31 10:20:00,74.88,74.88,74.84,74.85,42483.0,68.0966,68.0966,68.0602,68.0693,42483.0
2022-08-31 10:25:00,74.85,74.88,74.84,74.88,60399.0,68.0693,68.0966,68.0602,68.0966,60399.0
2022-08-31 10:30:00,74.87,74.93,74.87,74.92,72933.0,68.0875,68.142,68.0875,68.1329,72933.0
2022-08-31 10:35:00,74.92,74.93,74.89,74.9,25114.0,68.1329,68.142,68.1057,68.1148,25114.0
2022-08-31 10:40:00,74.9,74.91,74.88,74.9,53053.0,68.1148,68.1238,68.0966,68.1148,53053.0
2022-08-31 10:45:00,74.9,74.91,74.89,74.91,67082.0,68.1148,68.1238,68.1057,68.1238,67082.0
2022-08-31 10:50:00,74.91,74.92,74.88,74.9,74137.0,68.1238,68.1329,68.0966,68.1148,74137.0
2022-08-31 10:55:00,74.9,74.9,74.88,74.89,66632.0,68.1148,68.1148,68.0966,68.1057,66632.0
2022-08-31 11:00:00,74.89,74.91,74.87,74.89,53601.0,68.1057,68.1238,68.0875,68.1057,53601.0
2022-08-31 11:05:00,74.89,74.89,74.85,74.86,67470.0,68.1057,68.1057,68.0693,68.0784,67470.0
2022-08-31 11:10:00,74.86,74.86,74.83,74.83,99144.0,68.0784,68.0784,68.0511,68.0511,99144.0
2022-08-31 11:15:00,74.84,74.85,74.83,74.84,41825.0,68.0602,68.0693,68.0511,68.0602,41825.0
2022-08-31 11:20:00,74.85,74.89,74.85,74.86,43954.0,68.0693,68.1057,68.0693,68.0784,43954.0
2022-08-31 11:25:00,74.86,74.87,74.85,74.87,36141.0,68.0784,68.0875,68.0693,68.0875,36141.0
2022-08-31 11:30:00,74.87,74.87,74.84,74.84,56117.0,68.0875,68.0875,68.0602,68.0602,56117.0
2022-08-31 11:35:00,74.84,74.85,74.79,74.79,83730.0,68.0602,68.0693,68.0147,68.0147,83730.0
2022-08-31 11:40:00,74.79,74.82,74.77,74.81,24383.0,68.0147,68.042,67.9965,68.0329,24383.0
2022-08-31 11:45:00,74.81,74.83,74.81,74.81,126159.0,68.0329,68.0511,68.0329,68.0329,126159.0
2022-08-31 11:50:00,74.81,74.82,74.8,74.81,34868.0,68.0329,68.042,68.0238,68.0329,34868.0
2022-08-31 11:55:00,74.81,74.82,74.8,74.81,28748.0,68.0329,68.042,68.0238,68.0329,28748.0
2022-08-31 12:00:00,74.8,74.83,74.8,74.83,34007.0,68.0238,68.0511,68.0238,68.0511,34007.0
2022-08-31 12:05:00,74.83,74.83,74.81,74.81,16011.0,68.0511,68.0511,68.0329,68.0329,16011.0
2022-08-31 12:10:00,74.82,74.84,74.81,74.83,18218.0,68.042,68.0602,68.0329,68.0511,18218.0
2022-08-31 12:15:00,74.84,74.84,74.82,74.84,55693.0,68.0602,68.0602,68.042,68.0602,55693.0
2022-08-31 12:20:00,74.84,74.84,74.8,74.81,30531.0,68.0602,68.0602,68.0238,68.0329,30531.0
2022-08-31 12:25:00,74.81,74.82,74.8,74.81,41380.0,68.0329,68.042,68.0238,68.0329,41380.0
2022-08-31 12:30:00,74.82,74.83,74.81,74.81,228398.0,68.042,68.0511,68.0329,68.0329,228398.0
2022-08-31 12:35:00,74.81,74.83,74.81,74.81,52434.0,68.0329,68.0511,68.0329,68.0329,52434.0
2022-08-31 12:40:00,74.81,74.82,74.79,74.8,127877.0,68.0329,68.042,68.0147,68.0238,127877.0
2022-08-31 12:45:00,74.8,74.81,74.79,74.81,28867.0,68.0238,68.0329,68.0147,68.0329,28867.0
2022-08-31 12:50:00,74.81,74.81,74.79,74.8,129888.0,68.0329,68.0329,68.0147,68.0238,129888.0
2022-08-31 12:55:00,74.79,74.81,74.79,74.81,30605.0,68.0147,68.0329,68.0147,68.0329,30605.0
2022-08-31 13:00:00,74.81,74.81,74.79,74.8,18586.0,68.0329,68.0329,68.0147,68.0238,18586.0
2022-08-31 13:05:00,74.8,74.8,74.78,74.8,47815.0,68.0238,68.0238,68.0056,68.0238,47815.0
2022-08-31 13:10:00,74.79,74.81,74.79,74.8,31677.0,68.0147,68.0329,68.0147,68.0238,31677.0
2022-08-31 13:15:00,74.8,74.81,74.78,74.81,12133.0,68.0238,68.0329,68.0056,68.0329,12133.0
2022-08-31 13:20:00,74.81,74.81,74.79,74.8,79734.0,68.0329,68.0329,68.0147,68.0238,79734.0
2022-08-31 13:25:00,74.8,74.81,74.79,74.8,31694.0,68.0238,68.0329,68.0147,68.0238,31694.0
2022-08-31 13:30:00,74.8,74.81,74.79,74.8,35595.0,68.0238,68.0329,68.0147,68.0238,35595.0
2022-08-31 13:35:00,74.79,74.8,74.78,74.78,34082.0,68.0147,68.0238,68.0056,68.0056,34082.0
2022-08-31 13:40:00,74.78,74.79,74.78,74.78,23409.0,68.0056,68.0147,68.0056,68.0056,23409.0
2022-08-31 13:45:00,74.78,74.79,74.78,74.78,7298.0,68.0056,68.0147,68.0056,68.0056,7298.0
2022-08-31 13:50:00,74.78,74.79,74.78,74.78,101914.0,68.0056,68.0147,68.0056,68.0056,101914.0
2022-08-31 13:55:00,74.78,74.78,74.76,74.78,27462.0,68.0056,68.0056,67.9874,68.0056,27462.0
2022-08-31 14:00:00,74.77,74.78,74.75,74.77,80292.0,67.9965,68.0056,67.9783,67.9965,80292.0
2022-08-31 14:05:00,74.77,74.77,74.75,74.76,121979.0,67.9965,67.9965,67.9783,67.9874,121979.0
2022-08-31 14:10:00,74.76,74.76,74.74,74.74,90948.0,67.9874,67.9874,67.9692,67.9692,90948.0
2022-08-31 14:15:00,74.74,74.75,74.73,74.73,38710.0,67.9692,67.9783,67.9602,67.9602,38710.0
2022-08-31 14:20:00,74.73,74.74,74.72,74.73,70823.0,67.9602,67.9692,67.9511,67.9602,70823.0
2022-08-31 14:25:00,74.73,74.75,74.72,74.75,27446.0,67.9602,67.9783,67.9511,67.9783,27446.0
2022-08-31 14:30:00,74.75,74.75,74.73,74.75,16714.0,67.9783,67.9783,67.9602,67.9783,16714.0
2022-08-31 14:35:00,74.75,74.75,74.73,74.75,33613.0,67.9783,67.9783,67.9602,67.9783,33613.0
2022-08-31 14:40:00,74.74,74.78,74.74,74.77,15911.0,67.9692,68.0056,67.9692,67.9965,15911.0
2022-08-31 14:45:00,74.78,74.79,74.76,74.78,45563.0,68.0056,68.0147,67.9874,68.0056,45563.0
2022-08-31 14:50:00,74.77,74.77,74.73,74.73,46213.0,67.9965,67.9965,67.9602,67.9602,46213.0
2022-08-31 14:55:00,74.74,74.75,74.71,74.72,49990.0,67.9692,67.9783,67.942,67.9511,49990.0
2022-08-31 15:00:00,74.72,74.72,74.7,74.72,36316.0,67.9511,67.9511,67.9329,67.9511,36316.0
2022-08-31 15:05:00,74.72,74.72,74.67,74.67,73942.0,67.9511,67.9511,67.9056,67.9056,73942.0
2022-08-31 15:10:00,74.67,74.68,74.62,74.66,82487.0,67.9056,67.9147,67.8601,67.8965,82487.0
2022-08-31 15:15:00,74.66,74.68,74.65,74.65,42399.0,67.8965,67.9147,67.8874,67.8874,42399.0
2022-08-31 15:20:00,74.66,74.68,74.65,74.67,41069.0,67.8965,67.9147,67.8874,67.9056,41069.0
2022-08-31 15:25:00,74.68,74.68,74.66,74.67,26735.0,67.9147,67.9147,67.8965,67.9056,26735.0
2022-08-31 15:30:00,74.67,74.68,74.66,74.67,109674.0,67.9056,67.9147,67.8965,67.9056,109674.0
2022-08-31 15:35:00,74.66,74.66,74.61,74.61,73763.0,67.8965,67.8965,67.851,67.851,73763.0
2022-08-31 15:40:00,74.62,74.62,74.59,74.62,75897.0,67.8601,67.8601,67.8328,67.8601,75897.0
2022-08-31 15:45:00,74.61,74.62,74.54,74.54,66491.0,67.851,67.8601,67.7874,67.7874,66491.0
2022-08-31 15:50:00,74.55,74.57,74.51,74.52,120393.0,67.7965,67.8146,67.7601,67.7692,120393.0
2022-08-31 15:55:00,74.52,74.58,74.51,74.58,295321.0,67.7692,67.8237,67.7601,67.8237,295321.0
2022-09-01 09:30:00,74.02,74.05,74.0,74.02,138094.0,67.4567,67.4841,67.4385,67.4567,138094.0
2022-09-01 09:35:00,74.02,74.06,74.0,74.05,63791.0,67.4567,67.4932,67.4385,67.4841,63791.0
2022-09-01 09:40:00,74.04,74.06,74.0,74.05,189058.0,67.475,67.4932,67.4385,67.4841,189058.0
2022-09-01 09:45:00,74.04,74.06,74.02,74.04,57310.0,67.475,67.4932,67.4567,67.475,57310.0
2022-09-01 09:50:00,74.04,74.1,74.03,74.09,56986.0,67.475,67.5297,67.4659,67.5205,56986.0
2022-09-01 09:55:00,74.09,74.11,74.02,74.04,78306.0,67.5205,67.5388,67.4567,67.475,78306.0
2022-09-01 10:00:00,74.04,74.04,73.87,73.89,158145.0,67.475,67.475,67.32,67.3383,158145.0
2022-09-01 10:05:00,73.89,73.94,73.87,73.94,89448.0,67.3383,67.3838,67.32,67.3838,89448.0
2022-09-01 10:10:00,73.95,73.97,73.91,73.92,79768.0,67.393,67.4112,67.3565,67.3656,79768.0
2022-09-01 10:15:00,73.93,73.93,73.85,73.86,64640.0,67.3747,67.3747,67.3018,67.3109,64640.0
2022-09-01 10:20:00,73.86,73.88,73.82,73.88,95830.0,67.3109,67.3292,67.2745,67.3292,95830.0
2022-09-01 10:25:00,73.87,73.91,73.86,73.9,91761.0,67.32,67.3565,67.3109,67.3474,91761.0
2022-09-01 10:30:00,73.9,73.92,73.86,73.88,52579.0,67.3474,67.3656,67.3109,67.3292,52579.0
2022-09-01 10:35:00,73.89,73.91,73.82,73.84,77578.0,67.3383,67.3565,67.2745,67.2927,77578.0
2022-09-01 10:40:00,73.83,73.86,73.8,73.81,84069.0,67.2836,67.3109,67.2563,67.2654,84069.0
2022-09-01 10:45:00,73.81,73.82,73.75,73.76,109123.0,67.2654,67.2745,67.2107,67.2198,109123.0
2022-09-01 10:50:00,73.78,73.82,73.77,73.8,42310.0,67.238,67.2745,67.2289,67.2563,42310.0
2022-09-01 10:55:00,73.81,73.86,73.8,73.83,87510.0,67.2654,67.3109,67.2563,67.2836,87510.0
2022-09-01 11:00:00,73.83,73.83,73.79,73.82,100784.0,67.2836,67.2836,67.2471,67.2745,100784.0
2022-09-01 11:05:00,73.82,73.86,73.81,73.84,243726.0,67.2745,67.3109,67.2654,67.2927,243726.0
2022-09-01 11:10:00,73.85,73.89,73.84,73.88,190031.0,67.3018,67.3383,67.2927,67.3292,190031.0
2022-09-01 11:15:00,73.88,73.9,73.87,73.9,107088.0,67.3292,67.3474,67.32,67.3474,107088.0
2022-09-01 11:20:00,73.9,73.93,73.89,73.89,236632.0,67.3474,67.3747,67.3383,67.3383,236632.0
2022-09-01 11:25:00,73.88,73.89,73.86,73.88,40464.0,67.3292,67.3383,67.3109,67.3292,40464.0
2022-09-01 11:30:00,73.9,73.9,73.84,73.85,58338.0,67.3474,67.3474,67.2927,67.3018,58338.0
2022-09-01 11:35:00,73.86,73.88,73.85,73.88,29278.0,67.3109,67.3292,67.3018,67.3292,29278.0
2022-09-01 11:40:00,73.9,73.91,73.86,73.88,23437.0,67.3474,67.3565,67.3109,67.3292,23437.0
2022-09-01 11:45:00,73.88,73.9,73.86,73.9,40339.0,67.3292,67.3474,67.3109,67.3474,40339.0
2022-09-01 11:50:00,73.9,73.91,73.88,73.9,52705.0,67.3474,67.3565,67.3292,67.3474,52705.0
2022-09-01 11:55:00,73.9,73.92,73.89,73.92,41063.0,67.3474,67.3656,67.3383,67.3656,41063.0
2022-09-01 12:00:00,73.92,73.95,73.91,73.94,51008.0,67.3656,67.393,67.3565,67.3838,51008.0
2022-09-01 12:05:00,73.94,73.96,73.93,73.95,28201.0,67.3838,67.4021,67.3747,67.393,28201.0
2022-09-01 12:10:00,73.96,73.96,73.93,73.94,84006.0,67.4021,67.4021,67.3747,67.3838,84006.0
2022-09-01 12:15:00,73.94,73.96,73.94,73.95,72627.0,67.3838,67.4021,67.3838,67.393,72627.0
2022-09-01 12:20:00,73.95,73.96,73.94,73.95,21197.0,67.393,67.4021,67.3838,67.393,21197.0
2022-09-01 12:25:00,73.95,73.99,73.95,73.97,64558.0,67.393,67.4294,67.393,67.4112,64558.0
2022-09-01 12:30:00,73.97,73.98,73.95,73.96,42690.0,67.4112,67.4203,67.393,67.4021,42690.0
2022-09-01 12:35:00,73.96,73.98,73.95,73.96,119441.0,67.4021,67.4203,67.393,67.4021,119441.0
2022-09-01 12:40:00,73.97,73.97,73.95,73.96,18112.0,67.4112,67.4112,67.393,67.4021,18112.0
2022-09-01 12:45:00,73.95,73.97,73.95,73.96,44855.0,67.393,67.4112,67.393,67.4021,44855.0
2022-09-01 12:50:00,73.97,73.97,73.94,73.94,33960.0,67.4112,67.4112,67.3838,67.3838,33960.0
2022-09-01 12:55:00,73.95,73.95,73.93,73.95,34275.0,67.393,67.393,67.3747,67.393,34275.0
2022-09-01 13:00:00,73.95,73.95,73.94,73.95,27723.0,67.393,67.393,67.3838,67.393,27723.0
2022-09-01 13:05:00,73.95,73.97,73.94,73.95,15299.0,67.393,67.4112,67.3838,67.393,15299.0
2022-09-01 13:10:00,73.96,73.97,73.95,73.95,50624.0,67.4021,67.4112,67.393,67.393,50624.0
2022-09-01 13:15:00,73.95,73.96,73.93,73.94,17425.0,67.393,67.4021,67.3747,67.3838,17425.0
2022-09-01 13:20:00,73.94,73.96,73.94,73.94,19730.0,67.3838,67.4021,67.3838,67.3838,19730.0
2022-09-01 13:25:00,73.94,73.95,73.92,73.95,45620.0,67.3838,67.393,67.3656,67.393,45620.0
2022-09-01 13:30:00,73.95,73.97,73.94,73.97,87047.0,67.393,67.4112,67.3838,67.4112,87047.0
2022-09-01 13:35:00,73.97,73.97,73.94,73.95,31684.0,67.4112,67.4112,67.3838,67.393,31684.0
2022-09-01 13:40:00,73.95,73.98,73.95,73.97,82703.0,67.393,67.4203,67.393,67.4112,82703.0
2022-09-01 13:45:00,73.97,73.98,73.96,73.97,14927.0,67.4112,67.4203,67.4021,67.4112,14927.0
2022-09-01 13:50:00,73.98,73.99,73.96,73.98,44477.0,67.4203,67.4294,67.4021,67.4203,44477.0
2022-09-01 13:55:00,73.97,73.99,73.96,73.98,101755.0,67.4112,67.4294,67.4021,67.4203,101755.0
2022-09-01 14:00:00,73.98,74.03,73.97,74.03,31964.0,67.4203,67.4659,67.4112,67.4659,31964.0
2022-09-01 14:05:00,74.02,74.02,73.97,73.97,17811.0,67.4567,67.4567,67.4112,67.4112,17811.0
2022-09-01 14:10:00,73.96,73.99,73.96,73.97,150916.0,67.4021,67.4294,67.4021,67.4112,150916.0
2022-09-01 14:15:00,73.98,73.98,73.97,73.98,37678.0,67.4203,67.4203,67.4112,67.4203,37678.0
2022-09-01 14:20:00,73.97,73.99,73.97,73.98,84289.0,67.4112,67.4294,67.4112,67.4203,84289.0
2022-09-01 14:25:00,73.98,73.99,73.97,73.98,69679.0,67.4203,67.4294,67.4112,67.4203,69679.0
2022-09-01 14:30:00,73.98,73.98,73.96,73.97,72971.0,67.4203,67.4203,67.4021,67.4112,72971.0
2022-09-01 14:35:00,73.96,73.97,73.95,73.97,19049.0,67.4021,67.4112,67.393,67.4112,19049.0
2022-09-01 14:40:00,73.97,73.98,73.95,73.97,25404.0,67.4112,67.4203,67.393,67.4112,25404.0
2022-09-01 14:45:00,73.97,73.98,73.96,73.97,28497.0,67.4112,67.4203,67.4021,67.4112,28497.0
2022-09-01 14:50:00,73.97,73.98,73.95,73.98,76409.0,67.4112,67.4203,67.393,67.4203,76409.0
2022-09-01 14:55:00,73.98,74.0,73.96,73.97,32457.0,67.4203,67.4385,67.4021,67.4112,32457.0
2022-09-01 15:00:00,73.96,74.03,73.96,74.03,52779.0,67.4021,67.4659,67.4021,67.4659,52779.0
2022-09-01 15:05:00,74.02,74.04,74.01,74.02,88232.0,67.4567,67.475,67.4476,67.4567,88232.0
2022-09-01 15:10:00,74.02,74.03,74.01,74.03,78713.0,67.4567,67.4659,67.4476,67.4659,78713.0
2022-09-01 15:15:00,74.03,74.05,74.02,74.05,275148.0,67.4659,67.4841,67.4567,67.4841,275148.0
2022-09-01 15:20:00,74.05,74.05,74.03,74.05,53181.0,67.4841,67.4841,67.4659,67.4841,53181.0
2022-09-01 15:25:00,74.05,74.05,74.04,74.05,60825.0,67.4841,67.4841,67.475,67.4841,60825.0
2022-09-01 15:30:00,74.05,74.07,74.04,74.06,121080.0,67.4841,67.5023,67.475,67.4932,121080.0
2022-09-01 15:35:00,74.06,74.09,74.06,74.09,97516.0,67.4932,67.5205,67.4932,67.5205,97516.0
2022-09-01 15:40:00,74.09,74.09,74.06,74.06,88632.0,67.5205,67.5205,67.4932,67.4932,88632.0
2022-09-01 15:45:00,74.06,74.07,74.05,74.07,91676.0,67.4932,67.5023,67.4841,67.5023,91676.0
2022-09-01 15:50:00,74.06,74.09,74.06,74.09,95669.0,67.4932,67.5205,67.4932,67.5205,95669.0
2022-09-01 15:55:00,74.09,74.09,74.03,74.04,110388.0,67.5205,67.5205,67.4659,67.475,110388.0
2022-09-02 09:30:00,74.25,74.27,74.21,74.25,105039.0,67.6664,67.6846,67.6299,67.6664,105039.0
2022-09-02 09:35:00,74.25,74.28,74.22,74.27,23767.0,67.6664,67.6937,67.639,67.6846,23767.0
2022-09-02 09:40:00,74.27,74.3,74.26,74.27,19953.0,67.6846,67.7119,67.6755,67.6846,19953.0
2022-09-02 09:45:00,74.27,74.31,74.25,74.31,69106.0,67.6846,67.721,67.6664,67.721,69106.0
2022-09-02 09:50:00,74.32,74.37,74.32,74.36,56892.0,67.7301,67.7757,67.7301,67.7666,56892.0
2022-09-02 09:55:00,74.34,74.42,74.34,74.4,60535.0,67.7484,67.8213,67.7484,67.8031,60535.0
2022-09-02 10:00:00,74.4,74.48,74.4,74.45,26282.0,67.8031,67.876,67.8031,67.8486,26282.0
2022-09-02 10:05:00,74.45,74.45,74.36,74.36,25384.0,67.8486,67.8486,67.7666,67.7666,25384.0
2022-09-02 10:10:00,74.36,74.36,74.31,74.34,42510.0,67.7666,67.7666,67.721,67.7484,42510.0
2022-09-02 10:15:00,74.34,74.37,74.33,74.35,59929.0,67.7484,67.7757,67.7393,67.7575,59929.0
2022-09-02 10:20:00,74.35,74.36,74.31,74.33,16939.0,67.7575,67.7666,67.721,67.7393,16939.0
2022-09-02 10:25:00,74.31,74.32,74.29,74.31,24020.0,67.721,67.7301,67.7028,67.721,24020.0
2022-09-02 10:30:00,74.3,74.33,74.29,74.31,27155.0,67.7119,67.7393,67.7028,67.721,27155.0
2022-09-02 10:35:00,74.3,74.32,74.26,74.32,34487.0,67.7119,67.7301,67.6755,67.7301,34487.0
2022-09-02 10:40:00,74.34,74.35,74.31,74.33,43835.0,67.7484,67.7575,67.721,67.7393,43835.0
2022-09-02 10:45:00,74.32,74.36,74.32,74.34,18690.0,67.7301,67.7666,67.7301,67.7484,18690.0
2022-09-02 10:50:00,74.34,74.36,74.32,74.34,18595.0,67.7484,67.7666,67.7301,67.7484,18595.0
2022-09-02 10:55:00,74.34,74.34,74.31,74.31,18400.0,67.7484,67.7484,67.721,67.721,18400.0
2022-09-02 11:00:00,74.32,74.32,74.29,74.3,31563.0,67.7301,67.7301,67.7028,67.7119,31563.0
2022-09-02 11:05:00,74.3,74.33,74.29,74.31,18015.0,67.7119,67.7393,67.7028,67.721,18015.0
2022-09-02 11:10:00,74.31,74.33,74.3,74.32,49592.0,67.721,67.7393,67.7119,67.7301,49592.0
2022-09-02 11:15:00,74.31,74.33,74.3,74.31,42311.0,67.721,67.7393,67.7119,67.721,42311.0
2022-09-02 11:20:00,74.32,74.32,74.27,74.27,59828.0,67.7301,67.7301,67.6846,67.6846,59828.0
2022-09-02 11:25:00,74.26,74.28,74.25,74.27,21542.0,67.6755,67.6937,67.6664,67.6846,21542.0
2022-09-02 11:30:00,74.27,74.29,74.23,74.23,19494.0,67.6846,67.7028,67.6481,67.6481,19494.0
2022-09-02 11:35:00,74.23,74.24,74.2,74.2,30376.0,67.6481,67.6572,67.6208,67.6208,30376.0
2022-09-02 11:40:00,74.21,74.21,74.17,74.2,13347.0,67.6299,67.6299,67.5934,67.6208,13347.0
2022-09-02 11:45:00,74.19,74.21,74.19,74.2,31365.0,67.6117,67.6299,67.6117,67.6208,31365.0
2022-09-02 11:50:00,74.2,74.24,74.19,74.22,31867.0,67.6208,67.6572,67.6117,67.639,31867.0
2022-09-02 11:55:00,74.22,74.24,74.21,74.23,49612.0,67.639,67.6572,67.6299,67.6481,49612.0
2022-09-02 12:00:00,74.23,74.24,74.22,74.22,21671.0,67.6481,67.6572,67.639,67.639,21671.0
2022-09-02 12:05:00,74.21,74.22,74.19,74.2,41667.0,67.6299,67.639,67.6117,67.6208,41667.0
2022-09-02 12:10:00,74.2,74.22,74.19,74.21,61565.0,67.6208,67.639,67.6117,67.6299,61565.0
2022-09-02 12:15:00,74.21,74.23,74.21,74.22,32580.0,67.6299,67.6481,67.6299,67.639,32580.0
2022-09-02 12:20:00,74.21,74.25,74.21,74.25,52224.0,67.6299,67.6664,67.6299,67.6664,52224.0
2022-09-02 12:25:00,74.25,74.26,74.22,74.23,57034.0,67.6664,67.6755,67.639,67.6481,57034.0
2022-09-02 12:30:00,74.23,74.25,74.22,74.25,55867.0,67.6481,67.6664,67.639,67.6664,55867.0
2022-09-02 12:35:00,74.23,74.25,74.22,74.23,32398.0,67.6481,67.6664,67.639,67.6481,32398.0
2022-09-02 12:40:00,74.23,74.24,74.22,74.23,58370.0,67.6481,67.6572,67.639,67.6481,58370.0
2022-09-02 12:45:00,74.23,74.26,74.23,74.25,35362.0,67.6481,67.6755,67.6481,67.6664,35362.0
2022-09-02 12:50:00,74.25,74.26,74.24,74.26,18172.0,67.6664,67.6755,67.6572,67.6755,18172.0
2022-09-02 12:55:00,74.25,74.25,74.23,74.23,43286.0,67.6664,67.6664,67.6481,67.6481,43286.0
2022-09-02 13:00:00,74.24,74.29,74.24,74.29,80469.0,67.6572,67.7028,67.6572,67.7028,80469.0
2022-09-02 13:05:00,74.29,74.29,74.27,74.28,15466.0,67.7028,67.7028,67.6846,67.6937,15466.0
2022-09-02 13:10:00,74.28,74.3,74.27,74.3,13779.0,67.6937,67.7119,67.6846,67.7119,13779.0
2022-09-02 13:15:00,74.3,74.3,74.28,74.28,19738.0,67.7119,67.7119,67.6937,67.6937,19738.0
2022-09-02 13:20:00,74.29,74.31,74.29,74.31,5370.0,67.7028,67.721,67.7028,67.721,5370.0
2022-09-02 13:25:00,74.3,74.31,74.29,74.29,39366.0,67.7119,67.721,67.7028,67.7028,39366.0
2022-09-02 13:30:00,74.3,74.31,74.28,74.29,18821.0,67.7119,67.721,67.6937,67.7028,18821.0
2022-09-02 13:35:00,74.29,74.31,74.28,74.3,70512.0,67.7028,67.721,67.6937,67.7119,70512.0
2022-09-02 13:40:00,74.31,74.31,74.28,74.28,12740.0,67.721,67.721,67.6937,67.6937,12740.0
2022-09-02 13:45:00,74.28,74.3,74.27,74.28,16366.0,67.6937,67.7119,67.6846,67.6937,16366.0
2022-09-02 13:50:00,74.28,74.3,74.27,74.27,210150.0,67.6937,67.7119,67.6846,67.6846,210150.0
2022-09-02 13:55:00,74.28,74.29,74.27,74.28,27782.0,67.6937,67.7028,67.6846,67.6937,27782.0
2022-09-02 14:00:00,74.29,74.29,74.26,74.26,30891.0,67.7028,67.7028,67.6755,67.6755,30891.0
2022-09-02 14:05:00,74.27,74.29,74.26,74.28,79123.0,67.6846,67.7028,67.6755,67.6937,79123.0
2022-09-02 14:10:00,74.28,74.29,74.26,74.27,35545.0,67.6937,67.7028,67.6755,67.6846,35545.0
2022-09-02 14:15:00,74.27,74.29,74.26,74.27,97711.0,67.6846,67.7028,67.6755,67.6846,97711.0
2022-09-02 14:20:00,74.27,74.28,74.26,74.28,26520.0,67.6846,67.6937,67.6755,67.6937,26520.0
2022-09-02 14:25:00,74.27,74.29,74.27,74.28,33301.0,67.6846,67.7028,67.6846,67.6937,33301.0
2022-09-02 14:30:00,74.28,74.29,74.27,74.28,31175.0,67.6937,67.7028,67.6846,67.6937,31175.0
2022-09-02 14:35:00,74.27,74.29,74.27,74.28,48105.0,67.6846,67.7028,67.6846,67.6937,48105.0
2022-09-02 14:40:00,74.28,74.29,74.27,74.28,51586.0,67.6937,67.7028,67.6846,67.6937,51586.0
2022-09-02 14:45:00,74.28,74.29,74.27,74.29,60140.0,67.6937,67.7028,67.6846,67.7028,60140.0
2022-09-02 14:50:00,74.3,74.32,74.29,74.31,16470.0,67.7119,67.7301,67.7028,67.721,16470.0
2022-09-02 14:55:00,74.31,74.32,74.28,74.3,28341.0,67.721,67.7301,67.6937,67.7119,28341.0
2022-09-02 15:00:00,74.3,74.31,74.28,74.29,53685.0,67.7119,67.721,67.6937,67.7028,53685.0
2022-09-02 15:05:00,74.3,74.3,74.28,74.3,47267.0,67.7119,67.7119,67.6937,67.7119,47267.0
2022-09-02 15:10:00,74.3,74.3,74.28,74.28,66010.0,67.7119,67.7119,67.6937,67.6937,66010.0
2022-09-02 15:15:00,74.28,74.29,74.28,74.28,41536.0,67.6937,67.7028,67.6937,67.6937,41536.0
2022-09-02 15:20:00,74.28,74.29,74.27,74.28,23000.0,67.6937,67.7028,67.6846,67.6937,23000.0
2022-09-02 15:25:00,74.28,74.29,74.27,74.28,48615.0,67.6937,67.7028,67.6846,67.6937,48615.0
2022-09-02 15:30:00,74.29,74.29,74.27,74.28,80001.0,67.7028,67.7028,67.6846,67.6937,80001.0
2022-09-02 15:35:00,74.27,74.28,74.26,74.27,96626.0,67.6846,67.6937,67.6755,67.6846,96626.0
2022-09-02 15:40:00,74.27,74.28,74.26,74.27,45445.0,67.6846,67.6937,67.6755,67.6846,45445.0
2022-09-02 15:45:00,74.27,74.27,74.25,74.27,82447.0,67.6846,67.6846,67.6664,67.6846,82447.0
2022-09-02 15:50:00,74.27,74.27,74.24,74.25,33185.0,67.6846,67.6846,67.6572,67.6664,33185.0
2022-09-02 15:55:00,74.26,74.27,74.24,74.24,49793.0,67.6755,67.6846,67.6572,67.6572,49793.0
2022-09-06 09:30:00,73.94,73.95,73.89,73.9,250795.0,67.3838,67.393,67.3383,67.3474,250795.0
2022-09-06 09:35:00,73.9,73.9,73.73,73.74,137677.0,67.3474,67.3474,67.1925,67.2016,137677.0
2022-09-06 09:40:00,73.75,73.78,73.72,73.77,102423.0,67.2107,67.238,67.1833,67.2289,102423.0
2022-09-06 09:45:00,73.79,73.8,73.74,73.78,1430197.0,67.2471,67.2563,67.2016,67.238,1430197.0
2022-09-06 09:50:00,73.77,73.78,73.69,73.72,19983.0,67.2289,67.238,67.156,67.1833,19983.0
2022-09-06 09:55:00,73.73,73.75,73.7,73.72,24771.0,67.1925,67.2107,67.1651,67.1833,24771.0
2022-09-06 10:00:00,73.72,73.73,73.57,73.59,330801.0,67.1833,67.1925,67.0466,67.0649,330801.0
2022-09-06 10:05:00,73.59,73.65,73.57,73.64,144276.0,67.0649,67.1196,67.0466,67.1104,144276.0
2022-09-06 10:10:00,73.64,73.64,73.56,73.61,25173.0,67.1104,67.1104,67.0375,67.0831,25173.0
2022-09-06 10:15:00,73.6,73.62,73.54,73.62,124837.0,67.074,67.0922,67.0193,67.0922,124837.0
2022-09-06 10:20:00,73.61,73.64,73.6,73.63,91614.0,67.0831,67.1104,67.074,67.1013,91614.0
2022-09-06 10:25:00,73.63,73.68,73.61,73.66,172299.0,67.1013,67.1469,67.0831,67.1287,172299.0
2022-09-06 10:30:00,73.66,73.69,73.64,73.69,110595.0,67.1287,67.156,67.1104,67.156,110595.0
2022-09-06 10:35:00,73.69,73.7,73.67,73.67,46130.0,67.156,67.1651,67.1378,67.1378,46130.0
2022-09-06 10:40:00,73.68,73.75,73.67,73.73,65262.0,67.1469,67.2107,67.1378,67.1925,65262.0
2022-09-06 10:45:00,73.73,73.73,73.68,73.69,39466.0,67.1925,67.1925,67.1469,67.156,39466.0
2022-09-06 10:50:00,73.69,73.72,73.68,73.7,34261.0,67.156,67.1833,67.1469,67.1651,34261.0
2022-09-06 10:55:00,73.7,73.71,73.66,73.69,41159.0,67.1651,67.1742,67.1287,67.156,41159.0
2022-09-06 11:00:00,73.68,73.73,73.66,73.7,125410.0,67.1469,67.1925,67.1287,67.1651,125410.0
2022-09-06 11:05:00,73.7,73.74,73.69,73.73,32004.0,67.1651,67.2016,67.156,67.1925,32004.0
2022-09-06 11:10:00,73.73,73.74,73.7,73.74,32189.0,67.1925,67.2016,67.1651,67.2016,32189.0
2022-09-06 11:15:00,73.75,73.75,73.71,73.71,30196.0,67.2107,67.2107,67.1742,67.1742,30196.0
2022-09-06 11:20:00,73.71,73.72,73.67,73.7,53121.0,67.1742,67.1833,67.1378,67.1651,53121.0
2022-09-06 11:25:00,73.7,73.7,73.63,73.7,114809.0,67.1651,67.1651,67.1013,67.1651,114809.0
2022-09-06 11:30:00,73.7,73.71,73.69,73.7,44840.0,67.1651,67.1742,67.156,67.1651,44840.0
2022-09-06 11:35:00,73.7,73.74,73.69,73.73,44798.0,67.1651,67.2016,67.156,67.1925,44798.0
2022-09-06 11:40:00,73.72,73.73,73.71,73.72,25967.0,67.1833,67.1925,67.1742,67.1833,25967.0
2022-09-06 11:45:00,73.71,73.72,73.67,73.67,39452.0,67.1742,67.1833,67.1378,67.1378,39452.0
2022-09-06 11:50:00,73.67,73.68,73.63,73.64,54217.0,67.1378,67.1469,67.1013,67.1104,54217.0
2022-09-06 11:55:00,73.63,73.65,73.62,73.64,220161.0,67.1013,67.1196,67.0922,67.1104,220161.0
2022-09-06 12:00:00,73.64,73.64,73.62,73.64,37088.0,67.1104,67.1104,67.0922,67.1104,37088.0
2022-09-06 12:05:00,73.64,73.66,73.63,73.64,19895.0,67.1104,67.1287,67.1013,67.1104,19895.0
2022-09-06 12:10:00,73.63,73.64,73.62,73.62,58959.0,67.1013,67.1104,67.0922,67.0922,58959.0
2022-09-06 12:15:00,73.63,73.64,73.6,73.61,96351.0,67.1013,67.1104,67.074,67.0831,96351.0
2022-09-06 12:20:00,73.6,73.61,73.59,73.59,32010.0,67.074,67.0831,67.0649,67.0649,32010.0
2022-09-06 12:25:00,73.6,73.63,73.59,73.63,60735.0,67.074,67.1013,67.0649,67.1013,60735.0
2022-09-06 12:30:00,73.63,73.63,73.6,73.61,25291.0,67.1013,67.1013,67.074,67.0831,25291.0
2022-09-06 12:35:00,73.61,73.62,73.6,73.61,23373.0,67.0831,67.0922,67.074,67.0831,23373.0
2022-09-06 12:40:00,73.61,73.63,73.6,73.63,25337.0,67.0831,67.1013,67.074,67.1013,25337.0
2022-09-06 12:45:00,73.63,73.64,73.61,73.62,25251.0,67.1013,67.1104,67.0831,67.0922,25251.0
2022-09-06 12:50:00,73.62,73.63,73.61,73.61,35244.0,67.0922,67.1013,67.0831,67.0831,35244.0
2022-09-06 12:55:00,73.61,73.61,73.58,73.61,60822.0,67.0831,67.0831,67.0558,67.0831,60822.0
2022-09-06 13:00:00,73.61,73.62,73.6,73.62,21251.0,67.0831,67.0922,67.074,67.0922,21251.0
2022-09-06 13:05:00,73.61,73.62,73.6,73.61,20241.0,67.0831,67.0922,67.074,67.0831,20241.0
2022-09-06 13:10:00,73.61,73.63,73.61,73.61,36540.0,67.0831,67.1013,67.0831,67.0831,36540.0
2022-09-06 13:15:00,73.62,73.63,73.62,73.63,20304.0,67.0922,67.1013,67.0922,67.1013,20304.0
2022-09-06 13:20:00,73.63,73.64,73.63,73.63,43814.0,67.1013,67.1104,67.1013,67.1013,43814.0
2022-09-06 13:25:00,73.64,73.65,73.62,73.63,14260.0,67.1104,67.1196,67.0922,67.1013,14260.0
2022-09-06 13:30:00,73.63,73.64,73.62,73.63,46412.0,67.1013,67.1104,67.0922,67.1013,46412.0
2022-09-06 13:35:00,73.64,73.64,73.6,73.6,30782.0,67.1104,67.1104,67.074,67.074,30782.0
2022-09-06 13:40:00,73.6,73.61,73.58,73.59,17670.0,67.074,67.0831,67.0558,67.0649,17670.0
2022-09-06 13:45:00,73.59,73.6,73.58,73.6,38090.0,67.0649,67.074,67.0558,67.074,38090.0
2022-09-06 13:50:00,73.59,73.61,73.59,73.61,38140.0,67.0649,67.0831,67.0649,67.0831,38140.0
2022-09-06 13:55:00,73.61,73.62,73.6,73.61,45653.0,67.0831,67.0922,67.074,67.0831,45653.0
2022-09-06 14:00:00,73.62,73.62,73.59,73.61,23858.0,67.0922,67.0922,67.0649,67.0831,23858.0
2022-09-06 14:05:00,73.61,73.62,73.59,73.6,78289.0,67.0831,67.0922,67.0649,67.074,78289.0
2022-09-06 14:10:00,73.59,73.62,73.59,73.61,92352.0,67.0649,67.0922,67.0649,67.0831,92352.0
2022-09-06 14:15:00,73.61,73.62,73.6,73.61,28631.0,67.0831,67.0922,67.074,67.0831,28631.0
2022-09-06 14:20:00,73.61,73.62,73.6,73.61,21904.0,67.0831,67.0922,67.074,67.0831,21904.0
2022-09-06 14:25:00,73.61,73.64,73.6,73.63,53028.0,67.0831,67.1104,67.074,67.1013,53028.0
2022-09-06 14:30:00,73.63,73.64,73.62,73.64,76560.0,67.1013,67.1104,67.0922,67.1104,76560.0
2022-09-06 14:35:00,73.63,73.65,73.62,73.64,143250.0,67.1013,67.1196,67.0922,67.1104,143250.0
2022-09-06 14:40:00,73.64,73.65,73.62,73.63,79591.0,67.1104,67.1196,67.0922,67.1013,79591.0
2022-09-06 14:45:00,73.63,73.63,73.61,73.62,66573.0,67.1013,67.1013,67.0831,67.0922,66573.0
2022-09-06 14:50:00,73.62,73.64,73.61,73.64,28816.0,67.0922,67.1104,67.0831,67.1104,28816.0
2022-09-06 14:55:00,73.63,73.64,73.61,73.62,51996.0,67.1013,67.1104,67.0831,67.0922,51996.0
2022-09-06 15:00:00,73.62,73.64,73.61,73.64,75830.0,67.0922,67.1104,67.0831,67.1104,75830.0
2022-09-06 15:05:00,73.64,73.65,73.64,73.65,19329.0,67.1104,67.1196,67.1104,67.1196,19329.0
2022-09-06 15:10:00,73.64,73.67,73.64,73.66,75809.0,67.1104,67.1378,67.1104,67.1287,75809.0
2022-09-06 15:15:00,73.67,73.67,73.65,73.67,63079.0,67.1378,67.1378,67.1196,67.1378,63079.0
2022-09-06 15:20:00,73.67,73.67,73.65,73.65,49961.0,67.1378,67.1378,67.1196,67.1196,49961.0
2022-09-06 15:25:00,73.66,73.66,73.63,73.64,36043.0,67.1287,67.1287,67.1013,67.1104,36043.0
2022-09-06 15:30:00,73.64,73.65,73.62,73.63,104098.0,67.1104,67.1196,67.0922,67.1013,104098.0
2022-09-06 15:35:00,73.63,73.63,73.6,73.61,66587.0,67.1013,67.1013,67.074,67.0831,66587.0
2022-09-06 15:40:00,73.6,73.62,73.59,73.59,150901.0,67.074,67.0922,67.0649,67.0649,150901.0
2022-09-06 15:45:00,73.59,73.6,73.57,73.58,60932.0,67.0649,67.074,67.0466,67.0558,60932.0
2022-09-06 15:50:00,73.58,73.59,73.57,73.58,80615.0,67.0558,67.0649,67.0466,67.0558,80615.0
2022-09-06 15:55:00,73.57,73.58,73.55,73.55,87936.0,67.0466,67.0558,67.0284,67.0284,87936.0
2022-09-07 09:30:00,73.8,73.86,73.78,73.84,132858.0,67.2563,67.3109,67.238,67.2927,132858.0
2022-09-07 09:35:00,73.84,73.87,73.83,73.86,93385.0,67.2927,67.32,67.2836,67.3109,93385.0
2022-09-07 09:40:00,73.87,73.87,73.84,73.86,19357.0,67.32,67.32,67.2927,67.3109,19357.0
2022-09-07 09:45:00,73.85,73.88,73.85,73.88,61214.0,67.3018,67.3292,67.3018,67.3292,61214.0
2022-09-07 09:50:00,73.88,73.9,73.85,73.86,65533.0,67.3292,67.3474,67.3018,67.3109,65533.0
2022-09-07 09:55:00,73.86,73.87,73.84,73.86,525151.0,67.3109,67.32,67.2927,67.3109,525151.0
2022-09-07 10:00:00,73.85,73.87,73.82,73.87,87583.0,67.3018,67.32,67.2745,67.32,87583.0
2022-09-07 10:05:00,73.87,73.87,73.85,73.87,19900.0,67.32,67.32,67.3018,67.32,19900.0
2022-09-07 10:10:00,73.87,73.87,73.85,73.85,50360.0,67.32,67.32,67.3018,67.3018,50360.0
2022-09-07 10:15:00,73.85,73.86,73.83,73.84,64000.0,67.3018,67.3109,67.2836,67.2927,64000.0
2022-09-07 10:20:00,73.84,73.85,73.83,73.84,34821.0,67.2927,67.3018,67.2836,67.2927,34821.0
2022-09-07 10:25:00,73.85,73.9,73.84,73.88,22236.0,67.3018,67.3474,67.2927,67.3292,22236.0
2022-09-07 10:30:00,73.89,73.92,73.88,73.91,39621.0,67.3383,67.3656,67.3292,67.3565,39621.0
2022-09-07 10:35:00,73.9,73.92,73.88,73.9,62629.0,67.3474,67.3656,67.3292,67.3474,62629.0
2022-09-07 10:40:00,73.9,73.9,73.88,73.89,34787.0,67.3474,67.3474,67.3292,67.3383,34787.0
2022-09-07 10:45:00,73.89,73.9,73.86,73.89,86571.0,67.3383,67.3474,67.3109,67.3383,86571.0
2022-09-07 10:50:00,73.89,73.9,73.85,73.85,32517.0,67.3383,67.3474,67.3018,67.3018,32517.0
2022-09-07 10:55:00,73.86,73.88,73.85,73.87,22607.0,67.3109,67.3292,67.3018,67.32,22607.0
2022-09-07 11:00:00,73.87,73.88,73.85,73.87,30872.0,67.32,67.3292,67.3018,67.32,30872.0
2022-09-07 11:05:00,73.88,73.88,73.85,73.87,26684.0,67.3292,67.3292,67.3018,67.32,26684.0
2022-09-07 11:10:00,73.88,73.93,73.87,73.93,51979.0,67.3292,67.3747,67.32,67.3747,51979.0
2022-09-07 11:15:00,73.94,73.94,73.89,73.91,29148.0,67.3838,67.3838,67.3383,67.3565,29148.0
2022-09-07 11:20:00,73.91,73.91,73.89,73.9,36880.0,67.3565,67.3565,67.3383,67.3474,36880.0
2022-09-07 11:25:00,73.91,73.92,73.9,73.92,47820.0,67.3565,67.3656,67.3474,67.3656,47820.0
2022-09-07 11:30:00,73.92,73.94,73.92,73.93,18485.0,67.3656,67.3838,67.3656,67.3747,18485.0
2022-09-07 11:35:00,73.92,73.93,73.92,73.92,31348.0,67.3656,67.3747,67.3656,67.3656,31348.0
2022-09-07 11:40:00,73.92,73.92,73.9,73.9,39669.0,67.3656,67.3656,67.3474,67.3474,39669.0
2022-09-07 11:45:00,73.9,73.92,73.9,73.92,18324.0,67.3474,67.3656,67.3474,67.3656,18324.0
2022-09-07 11:50:00,73.92,73.93,73.91,73.92,24169.0,67.3656,67.3747,67.3565,67.3656,24169.0
2022-09-07 11:55:00,73.92,73.95,73.91,73.92,20695.0,67.3656,67.393,67.3565,67.3656,20695.0
2022-09-07 12:00:00,73.92,73.93,73.91,73.92,21956.0,67.3656,67.3747,67.3565,67.3656,21956.0
2022-09-07 12:05:00,73.92,73.93,73.91,73.92,360426.0,67.3656,67.3747,67.3565,67.3656,360426.0
2022-09-07 12:10:00,73.91,73.94,73.91,73.94,72102.0,67.3565,67.3838,67.3565,67.3838,72102.0
2022-09-07 12:15:00,73.94,73.94,73.92,73.94,41745.0,67.3838,67.3838,67.3656,67.3838,41745.0
2022-09-07 12:20:00,73.94,73.95,73.93,73.94,23239.0,67.3838,67.393,67.3747,67.3838,23239.0
2022-09-07 12:25:00,73.93,73.94,73.92,73.93,20138.0,67.3747,67.3838,67.3656,67.3747,20138.0
2022-09-07 12:30:00,73.94,73.94,73.92,73.93,17998.0,67.3838,67.3838,67.3656,67.3747,17998.0
2022-09-07 12:35:00,73.93,73.94,73.92,73.93,16560.0,67.3747,67.3838,67.3656,67.3747,16560.0
2022-09-07 12:40:00,73.92,73.97,73.92,73.97,36830.0,67.3656,67.4112,67.3656,67.4112,36830.0
2022-09-07 12:45:00,73.96,73.98,73.96,73.97,52070.0,67.4021,67.4203,67.4021,67.4112,52070.0
2022-09-07 12:50:00,73.97,73.97,73.93,73.96,44228.0,67.4112,67.4112,67.3747,67.4021,44228.0
2022-09-07 12:55:00,73.95,73.97,73.95,73.96,30135.0,67.393,67.4112,67.393,67.4021,30135.0
2022-09-07 13:00:00,73.96,73.97,73.95,73.96,26156.0,67.4021,67.4112,67.393,67.4021,26156.0
2022-09-07 13:05:00,73.95,73.98,73.95,73.97,19590.0,67.393,67.4203,67.393,67.4112,19590.0
2022-09-07 13:10:00,73.98,73.99,73.97,73.99,13927.0,67.4203,67.4294,67.4112,67.4294,13927.0
2022-09-07 13:15:00,73.98,73.99,73.98,73.99,19927.0,67.4203,67.4294,67.4203,67.4294,19927.0
2022-09-07 13:20:00,73.98,74.01,73.98,74.01,90548.0,67.4203,67.4476,67.4203,67.4476,90548.0
2022-09-07 13:25:00,74.01,74.02,74.0,74.01,14527.0,67.4476,67.4567,67.4385,67.4476,14527.0
2022-09-07 13:30:00,74.02,74.02,74.01,74.01,79732.0,67.4567,67.4567,67.4476,67.4476,79732.0
2022-09-07 13:35:00,74.01,74.06,74.01,74.05,83883.0,67.4476,67.4932,67.4476,67.4841,83883.0
2022-09-07 13:40:00,74.05,74.06,74.03,74.06,27042.0,67.4841,67.4932,67.4659,67.4932,27042.0
2022-09-07 13:45:00,74.06,74.07,74.04,74.06,11470.0,67.4932,67.5023,67.475,67.4932,11470.0
2022-09-07 13:50:00,74.07,74.07,74.04,74.06,34415.0,67.5023,67.5023,67.475,67.4932,34415.0
2022-09-07 13:55:00,74.06,74.08,74.05,74.08,68540.0,67.4932,67.5114,67.4841,67.5114,68540.0
2022-09-07 14:00:00,74.08,74.09,74.07,74.07,16070.0,67.5114,67.5205,67.5023,67.5023,16070.0
2022-09-07 14:05:00,74.08,74.09,74.07,74.09,22554.0,67.5114,67.5205,67.5023,67.5205,22554.0
2022-09-07 14:10:00,74.09,74.09,74.07,74.07,39927.0,67.5205,67.5205,67.5023,67.5023,39927.0
2022-09-07 14:15:00,74.07,74.08,74.06,74.07,34525.0,67.5023,67.5114,67.4932,67.5023,34525.0
2022-09-07 14:20:00,74.08,74.08,74.06,74.07,24726.0,67.5114,67.5114,67.4932,67.5023,24726.0
2022-09-07 14:25:00,74.06,74.08,74.06,74.08,48719.0,67.4932,67.5114,67.4932,67.5114,48719.0
2022-09-07 14:30:00,74.08,74.09,74.06,74.06,42522.0,67.5114,67.5205,67.4932,67.4932,42522.0
2022-09-07 14:35:00,74.06,74.07,74.05,74.06,35734.0,67.4932,67.5023,67.4841,67.4932,35734.0
2022-09-07 14:40:00,74.06,74.07,74.05,74.05,42383.0,67.4932,67.5023,67.4841,67.4841,42383.0
2022-09-07 14:45:00,74.05,74.07,74.05,74.06,37663.0,67.4841,67.5023,67.4841,67.4932,37663.0
2022-09-07 14:50:00,74.06,74.08,74.05,74.06,29125.0,67.4932,67.5114,67.4841,67.4932,29125.0
2022-09-07 14:55:00,74.06,74.08,74.05,74.07,20697.0,67.4932,67.5114,67.4841,67.5023,20697.0
2022-09-07 15:00:00,74.06,74.08,74.05,74.07,54842.0,67.4932,67.5114,67.4841,67.5023,54842.0
2022-09-07 15:05:00,74.06,74.07,74.05,74.05,28150.0,67.4932,67.5023,67.4841,67.4841,28150.0
2022-09-07 15:10:00,74.04,74.05,74.04,74.05,38617.0,67.475,67.4841,67.475,67.4841,38617.0
2022-09-07 15:15:00,74.05,74.05,74.04,74.04,35476.0,67.4841,67.4841,67.475,67.475,35476.0
2022-09-07 15:20:00,74.05,74.05,74.04,74.05,25407.0,67.4841,67.4841,67.475,67.4841,25407.0
2022-09-07 15:25:00,74.05,74.05,74.04,74.05,31921.0,67.4841,67.4841,67.475,67.4841,31921.0
2022-09-07 15:30:00,74.04,74.05,74.04,74.05,26130.0,67.475,67.4841,67.475,67.4841,26130.0
2022-09-07 15:35:00,74.05,74.06,74.03,74.05,84798.0,67.4841,67.4932,67.4659,67.4841,84798.0
2022-09-07 15:40:00,74.06,74.06,74.04,74.06,67903.0,67.4932,67.4932,67.475,67.4932,67903.0
2022-09-07 15:45:00,74.06,74.09,74.04,74.09,53279.0,67.4932,67.5205,67.475,67.5205,53279.0
2022-09-07 15:50:00,74.08,74.09,74.06,74.08,31957.0,67.5114,67.5205,67.4932,67.5114,31957.0
2022-09-07 15:55:00,74.08,74.09,74.06,74.07,55604.0,67.5114,67.5205,67.4932,67.5023,55604.0
2022-09-08 09:30:00,73.96,74.0,73.95,74.0,97810.0,67.4021,67.4385,67.393,67.4385,97810.0
2022-09-08 09:35:00,74.0,74.05,73.98,74.03,47287.0,67.4385,67.4841,67.4203,67.4659,47287.0
2022-09-08 09:40:00,74.04,74.11,74.0,74.11,37517.0,67.475,67.5388,67.4385,67.5388,37517.0
2022-09-08 09:45:00,74.11,74.12,74.05,74.1,58756.0,67.5388,67.5479,67.4841,67.5297,58756.0
2022-09-08 09:50:00,74.09,74.12,74.06,74.06,31189.0,67.5205,67.5479,67.4932,67.4932,31189.0
2022-09-08 09:55:00,74.06,74.1,74.06,74.09,107130.0,67.4932,67.5297,67.4932,67.5205,107130.0
2022-09-08 10:00:00,74.09,74.09,74.03,74.03,137381.0,67.5205,67.5205,67.4659,67.4659,137381.0
2022-09-08 10:05:00,74.03,74.07,74.01,74.06,79230.0,67.4659,67.5023,67.4476,67.4932,79230.0
2022-09-08 10:10:00,74.06,74.09,74.02,74.03,108363.0,67.4932,67.5205,67.4567,67.4659,108363.0
2022-09-08 10:15:00,74.03,74.07,74.03,74.05,33621.0,67.4659,67.5023,67.4659,67.4841,33621.0
2022-09-08 10:20:00,74.04,74.07,74.02,74.04,57188.0,67.475,67.5023,67.4567,67.475,57188.0
2022-09-08 10:25:00,74.04,74.05,74.01,74.02,71163.0,67.475,67.4841,67.4476,67.4567,71163.0
2022-09-08 10:30:00,74.01,74.02,73.99,74.0,43998.0,67.4476,67.4567,67.4294,67.4385,43998.0
2022-09-08 10:35:00,74.0,74.03,73.99,74.03,55184.0,67.4385,67.4659,67.4294,67.4659,55184.0
2022-09-08 10:40:00,74.03,74.05,74.02,74.05,33150.0,67.4659,67.4841,67.4567,67.4841,33150.0
2022-09-08 10:45:00,74.06,74.08,74.04,74.06,32211.0,67.4932,67.5114,67.475,67.4932,32211.0
2022-09-08 10:50:00,74.06,74.07,74.03,74.06,38034.0,67.4932,67.5023,67.4659,67.4932,38034.0
2022-09-08 10:55:00,74.06,74.09,74.05,74.07,34164.0,67.4932,67.5205,67.4841,67.5023,34164.0
2022-09-08 11:00:00,74.08,74.08,74.04,74.05,22765.0,67.5114,67.5114,67.475,67.4841,22765.0
2022-09-08 11:05:00,74.06,74.06,74.02,74.03,15746.0,67.4932,67.4932,67.4567,67.4659,15746.0
2022-09-08 11:10:00,74.02,74.03,73.99,74.01,26870.0,67.4567,67.4659,67.4294,67.4476,26870.0
2022-09-08 11:15:00,74.0,74.04,74.0,74.03,28416.0,67.4385,67.475,67.4385,67.4659,28416.0
2022-09-08 11:20:00,74.04,74.08,74.03,74.06,32528.0,67.475,67.5114,67.4659,67.4932,32528.0
2022-09-08 11:25:00,74.06,74.06,74.03,74.03,83447.0,67.4932,67.4932,67.4659,67.4659,83447.0
2022-09-08 11:30:00,74.03,74.04,74.01,74.02,27346.0,67.4659,67.475,67.4476,67.4567,27346.0
2022-09-08 11:35:00,74.01,74.02,73.98,74.0,33302.0,67.4476,67.4567,67.4203,67.4385,33302.0
2022-09-08 11:40:00,74.0,74.0,73.97,73.98,39091.0,67.4385,67.4385,67.4112,67.4203,39091.0
2022-09-08 11:45:00,73.97,74.01,73.97,74.01,18059.0,67.4112,67.4476,67.4112,67.4476,18059.0
2022-09-08 11:50:00,74.01,74.01,73.98,73.98,34116.0,67.4476,67.4476,67.4203,67.4203,34116.0
2022-09-08 11:55:00,73.98,74.0,73.97,73.98,43149.0,67.4203,67.4385,67.4112,67.4203,43149.0
2022-09-08 12:00:00,73.98,73.98,73.93,73.95,33812.0,67.4203,67.4203,67.3747,67.393,33812.0
2022-09-08 12:05:00,73.96,73.97,73.93,73.94,86807.0,67.4021,67.4112,67.3747,67.3838,86807.0
2022-09-08 12:10:00,73.94,73.94,73.92,73.93,24301.0,67.3838,67.3838,67.3656,67.3747,24301.0
2022-09-08 12:15:00,73.94,73.94,73.91,73.92,5325.0,67.3838,67.3838,67.3565,67.3656,5325.0
2022-09-08 12:20:00,73.92,73.92,73.88,73.89,29412.0,67.3656,67.3656,67.3292,67.3383,29412.0
2022-09-08 12:25:00,73.89,73.92,73.88,73.91,13475.0,67.3383,67.3656,67.3292,67.3565,13475.0
2022-09-08 12:30:00,73.91,73.92,73.9,73.91,16642.0,67.3565,67.3656,67.3474,67.3565,16642.0
2022-09-08 12:35:00,73.92,73.93,73.9,73.92,15382.0,67.3656,67.3747,67.3474,67.3656,15382.0
2022-09-08 12:40:00,73.92,73.95,73.92,73.94,53316.0,67.3656,67.393,67.3656,67.3838,53316.0
2022-09-08 12:45:00,73.95,73.95,73.92,73.92,15208.0,67.393,67.393,67.3656,67.3656,15208.0
2022-09-08 12:50:00,73.92,73.93,73.91,73.93,29424.0,67.3656,67.3747,67.3565,67.3747,29424.0
2022-09-08 12:55:00,73.94,73.96,73.93,73.95,36082.0,67.3838,67.4021,67.3747,67.393,36082.0
2022-09-08 13:00:00,73.94,73.95,73.93,73.94,16268.0,67.3838,67.393,67.3747,67.3838,16268.0
2022-09-08 13:05:00,73.94,73.96,73.92,73.92,11318.0,67.3838,67.4021,67.3656,67.3656,11318.0
2022-09-08 13:10:00,73.92,73.94,73.92,73.94,14324.0,67.3656,67.3838,67.3656,67.3838,14324.0
2022-09-08 13:15:00,73.94,73.98,73.93,73.97,76394.0,67.3838,67.4203,67.3747,67.4112,76394.0
2022-09-08 13:20:00,73.96,73.97,73.93,73.95,36778.0,67.4021,67.4112,67.3747,67.393,36778.0
2022-09-08 13:25:00,73.95,73.96,73.94,73.95,17310.0,67.393,67.4021,67.3838,67.393,17310.0
2022-09-08 13:30:00,73.95,73.96,73.92,73.94,7426.0,67.393,67.4021,67.3656,67.3838,7426.0
2022-09-08 13:35:00,73.94,73.97,73.93,73.97,27220.0,67.3838,67.4112,67.3747,67.4112,27220.0
2022-09-08 13:40:00,73.96,73.99,73.95,73.98,41385.0,67.4021,67.4294,67.393,67.4203,41385.0
2022-09-08 13:45:00,73.98,73.99,73.96,73.97,40876.0,67.4203,67.4294,67.4021,67.4112,40876.0
2022-09-08 13:50:00,73.96,73.98,73.95,73.95,19272.0,67.4021,67.4203,67.393,67.393,19272.0
2022-09-08 13:55:00,73.95,73.96,73.94,73.94,33593.0,67.393,67.4021,67.3838,67.3838,33593.0
2022-09-08 14:00:00,73.95,73.95,73.93,73.94,17069.0,67.393,67.393,67.3747,67.3838,17069.0
2022-09-08 14:05:00,73.93,73.94,73.92,73.94,21796.0,67.3747,67.3838,67.3656,67.3838,21796.0
2022-09-08 14:10:00,73.95,73.95,73.94,73.94,17059.0,67.393,67.393,67.3838,67.3838,17059.0
2022-09-08 14:15:00,73.94,73.96,73.94,73.95,46223.0,67.3838,67.4021,67.3838,67.393,46223.0
2022-09-08 14:20:00,73.95,73.96,73.94,73.95,78141.0,67.393,67.4021,67.3838,67.393,78141.0
2022-09-08 14:25:00,73.95,73.96,73.94,73.96,22634.0,67.393,67.4021,67.3838,67.4021,22634.0
2022-09-08 14:30:00,73.95,73.98,73.95,73.95,45164.0,67.393,67.4203,67.393,67.393,45164.0
2022-09-08 14:35:00,73.96,73.96,73.94,73.95,47698.0,67.4021,67.4021,67.3838,67.393,47698.0
2022-09-08 14:40:00,73.96,73.97,73.94,73.94,44640.0,67.4021,67.4112,67.3838,67.3838,44640.0
2022-09-08 14:45:00,73.94,73.96,73.93,73.96,28150.0,67.3838,67.4021,67.3747,67.4021,28150.0
2022-09-08 14:50:00,73.95,73.96,73.94,73.95,60923.0,67.393,67.4021,67.3838,67.393,60923.0
2022-09-08 14:55:00,73.95,73.95,73.92,73.93,33816.0,67.393,67.393,67.3656,67.3747,33816.0
2022-09-08 15:00:00,73.93,73.95,73.93,73.93,22667.0,67.3747,67.393,67.3747,67.3747,22667.0
2022-09-08 15:05:00,73.94,73.94,73.93,73.94,55243.0,67.3838,67.3838,67.3747,67.3838,55243.0
2022-09-08 15:10:00,73.94,73.95,73.93,73.95,38703.0,67.3838,67.393,67.3747,67.393,38703.0
2022-09-08 15:15:00,73.95,73.95,73.93,73.93,24166.0,67.393,67.393,67.3747,67.3747,24166.0
2022-09-08 15:20:00,73.93,73.95,73.93,73.94,44632.0,67.3747,67.393,67.3747,67.3838,44632.0
2022-09-08 15:25:00,73.95,73.95,73.92,73.93,28171.0,67.393,67.393,67.3656,67.3747,28171.0
2022-09-08 15:30:00,73.92,73.93,73.91,73.92,34724.0,67.3656,67.3747,67.3565,67.3656,34724.0
2022-09-08 15:35:00,73.92,73.92,73.89,73.9,43787.0,67.3656,67.3656,67.3383,67.3474,43787.0
2022-09-08 15:40:00,73.9,73.9,73.87,73.89,47682.0,67.3474,67.3474,67.32,67.3383,47682.0
2022-09-08 15:45:00,73.89,73.91,73.88,73.88,50976.0,67.3383,67.3565,67.3292,67.3292,50976.0
2022-09-08 15:50:00,73.89,73.9,73.87,73.88,42898.0,67.3383,67.3474,67.32,67.3292,42898.0
2022-09-08 15:55:00,73.88,73.89,73.84,73.84,224617.0,67.3292,67.3383,67.2927,67.2927,224617.0
2022-09-09 09:30:00,73.95,73.99,73.93,73.93,140414.0,67.393,67.4294,67.3747,67.3747,140414.0
2022-09-09 09:35:00,73.93,73.93,73.86,73.87,165959.0,67.3747,67.3747,67.3109,67.32,165959.0
2022-09-09 09:40:00,73.88,73.9,73.85,73.86,105078.0,67.3292,67.3474,67.3018,67.3109,105078.0
2022-09-09 09:45:00,73.85,73.91,73.85,73.91,47569.0,67.3018,67.3565,67.3018,67.3565,47569.0
2022-09-09 09:50:00,73.92,73.92,73.89,73.89,22503.0,67.3656,67.3656,67.3383,67.3383,22503.0
2022-09-09 09:55:00,73.9,73.96,73.89,73.96,13743.0,67.3474,67.4021,67.3383,67.4021,13743.0
2022-09-09 10:00:00,73.96,74.04,73.96,74.01,106166.0,67.4021,67.475,67.4021,67.4476,106166.0
2022-09-09 10:05:00,74.02,74.07,74.02,74.06,33162.0,67.4567,67.5023,67.4567,67.4932,33162.0
2022-09-09 10:10:00,74.05,74.06,74.04,74.05,39959.0,67.4841,67.4932,67.475,67.4841,39959.0
2022-09-09 10:15:00,74.05,74.09,74.03,74.03,113218.0,67.4841,67.5205,67.4659,67.4659,113218.0
2022-09-09 10:20:00,74.04,74.05,74.01,74.02,26773.0,67.475,67.4841,67.4476,67.4567,26773.0
2022-09-09 10:25:00,74.01,74.02,74.0,74.02,15093.0,67.4476,67.4567,67.4385,67.4567,15093.0
2022-09-09 10:30:00,74.03,74.04,74.0,74.03,21405.0,67.4659,67.475,67.4385,67.4659,21405.0
2022-09-09 10:35:00,74.03,74.05,74.01,74.05,61907.0,67.4659,67.4841,67.4476,67.4841,61907.0
2022-09-09 10:40:00,74.05,74.07,74.04,74.06,11285.0,67.4841,67.5023,67.475,67.4932,11285.0
2022-09-09 10:45:00,74.06,74.07,74.04,74.05,24889.0,67.4932,67.5023,67.475,67.4841,24889.0
2022-09-09 10:50:00,74.05,74.05,74.02,74.02,27399.0,67.4841,67.4841,67.4567,67.4567,27399.0
2022-09-09 10:55:00,74.02,74.03,74.01,74.03,15899.0,67.4567,67.4659,67.4476,67.4659,15899.0
2022-09-09 11:00:00,74.02,74.02,73.98,73.98,187603.0,67.4567,67.4567,67.4203,67.4203,187603.0
2022-09-09 11:05:00,74.0,74.01,73.98,73.98,41028.0,67.4385,67.4476,67.4203,67.4203,41028.0
2022-09-09 11:10:00,73.99,73.99,73.95,73.96,25410.0,67.4294,67.4294,67.393,67.4021,25410.0
2022-09-09 11:15:00,73.96,73.97,73.92,73.94,15971.0,67.4021,67.4112,67.3656,67.3838,15971.0
2022-09-09 11:20:00,73.92,73.96,73.92,73.96,11847.0,67.3656,67.4021,67.3656,67.4021,11847.0
2022-09-09 11:25:00,73.97,73.99,73.95,73.95,29604.0,67.4112,67.4294,67.393,67.393,29604.0
2022-09-09 11:30:00,73.95,73.98,73.95,73.97,19797.0,67.393,67.4203,67.393,67.4112,19797.0
2022-09-09 11:35:00,73.98,74.01,73.97,74.01,25486.0,67.4203,67.4476,67.4112,67.4476,25486.0
2022-09-09 11:40:00,74.01,74.01,73.99,74.01,20538.0,67.4476,67.4476,67.4294,67.4476,20538.0
2022-09-09 11:45:00,74.01,74.04,74.0,74.02,57197.0,67.4476,67.475,67.4385,67.4567,57197.0
2022-09-09 11:50:00,74.01,74.02,73.98,73.98,48227.0,67.4476,67.4567,67.4203,67.4203,48227.0
2022-09-09 11:55:00,73.98,73.99,73.95,73.96,26799.0,67.4203,67.4294,67.393,67.4021,26799.0
2022-09-09 12:00:00,73.97,73.97,73.92,73.92,22867.0,67.4112,67.4112,67.3656,67.3656,22867.0
2022-09-09 12:05:00,73.92,73.93,73.89,73.9,53883.0,67.3656,67.3747,67.3383,67.3474,53883.0
2022-09-09 12:10:00,73.91,73.91,73.89,73.9,15662.0,67.3565,67.3565,67.3383,67.3474,15662.0
2022-09-09 12:15:00,73.88,73.89,73.86,73.87,9426.0,67.3292,67.3383,67.3109,67.32,9426.0
2022-09-09 12:20:00,73.87,73.89,73.85,73.88,17577.0,67.32,67.3383,67.3018,67.3292,17577.0
2022-09-09 12:25:00,73.88,73.89,73.86,73.89,27457.0,67.3292,67.3383,67.3109,67.3383,27457.0
2022-09-09 12:30:00,73.88,73.92,73.88,73.91,116376.0,67.3292,67.3656,67.3292,67.3565,116376.0
2022-09-09 12:35:00,73.91,73.91,73.87,73.88,32812.0,67.3565,67.3565,67.32,67.3292,32812.0
2022-09-09 12:40:00,73.88,73.89,73.87,73.88,11825.0,67.3292,67.3383,67.32,67.3292,11825.0
2022-09-09 12:45:00,73.87,73.91,73.87,73.91,10661.0,67.32,67.3565,67.32,67.3565,10661.0
2022-09-09 12:50:00,73.91,73.92,73.89,73.9,43404.0,67.3565,67.3656,67.3383,67.3474,43404.0
2022-09-09 12:55:00,73.89,73.91,73.89,73.91,143841.0,67.3383,67.3565,67.3383,67.3565,143841.0
2022-09-09 13:00:00,73.91,73.91,73.89,73.91,74760.0,67.3565,67.3565,67.3383,67.3565,74760.0
2022-09-09 13:05:00,73.91,73.92,73.89,73.91,24951.0,67.3565,67.3656,67.3383,67.3565,24951.0
2022-09-09 13:10:00,73.92,73.92,73.91,73.91,15013.0,67.3656,67.3656,67.3565,67.3565,15013.0
2022-09-09 13:15:00,73.92,73.94,73.91,73.93,7749.0,67.3656,67.3838,67.3565,67.3747,7749.0
2022-09-09 13:20:00,73.92,73.95,73.92,73.95,12082.0,67.3656,67.393,67.3656,67.393,12082.0
2022-09-09 13:25:00,73.93,73.94,73.91,73.92,10184.0,67.3747,67.3838,67.3565,67.3656,10184.0
2022-09-09 13:30:00,73.93,73.93,73.92,73.92,19980.0,67.3747,67.3747,67.3656,67.3656,19980.0
2022-09-09 13:35:00,73.93,73.94,73.92,73.93,31019.0,67.3747,67.3838,67.3656,67.3747,31019.0
2022-09-09 13:40:00,73.94,73.94,73.92,73.92,21990.0,67.3838,67.3838,67.3656,67.3656,21990.0
2022-09-09 13:45:00,73.92,73.93,73.91,73.91,35982.0,67.3656,67.3747,67.3565,67.3565,35982.0
2022-09-09 13:50:00,73.92,73.92,73.9,73.9,30542.0,67.3656,67.3656,67.3474,67.3474,30542.0
2022-09-09 13:55:00,73.9,73.9,73.85,73.86,33877.0,67.3474,67.3474,67.3018,67.3109,33877.0
2022-09-09 14:00:00,73.86,73.86,73.82,73.82,17814.0,67.3109,67.3109,67.2745,67.2745,17814.0
2022-09-09 14:05:00,73.83,73.84,73.81,73.81,32972.0,67.2836,67.2927,67.2654,67.2654,32972.0
2022-09-09 14:10:00,73.82,73.84,73.81,73.83,25253.0,67.2745,67.2927,67.2654,67.2836,25253.0
2022-09-09 14:15:00,73.83,73.85,73.82,73.83,30295.0,67.2836,67.3018,67.2745,67.2836,30295.0
2022-09-09 14:20:00,73.82,73.84,73.82,73.83,21826.0,67.2745,67.2927,67.2745,67.2836,21826.0
2022-09-09 14:25:00,73.84,73.86,73.83,73.86,63845.0,67.2927,67.3109,67.2836,67.3109,63845.0
2022-09-09 14:30:00,73.86,73.87,73.84,73.85,18977.0,67.3109,67.32,67.2927,67.3018,18977.0
2022-09-09 14:35:00,73.86,73.86,73.84,73.85,38489.0,67.3109,67.3109,67.2927,67.3018,38489.0
2022-09-09 14:40:00,73.85,73.86,73.84,73.86,41931.0,67.3018,67.3109,67.2927,67.3109,41931.0
2022-09-09 14:45:00,73.86,73.87,73.84,73.87,16729.0,67.3109,67.32,67.2927,67.32,16729.0
2022-09-09 14:50:00,73.87,73.87,73.83,73.84,42216.0,67.32,67.32,67.2836,67.2927,42216.0
2022-09-09 14:55:00,73.84,73.85,73.81,73.83,163366.0,67.2927,67.3018,67.2654,67.2836,163366.0
2022-09-09 15:00:00,73.82,73.83,73.81,73.83,38157.0,67.2745,67.2836,67.2654,67.2836,38157.0
2022-09-09 15:05:00,73.83,73.84,73.81,73.81,35138.0,67.2836,67.2927,67.2654,67.2654,35138.0
2022-09-09 15:10:00,73.81,73.83,73.81,73.81,36371.0,67.2654,67.2836,67.2654,67.2654,36371.0
2022-09-09 15:15:00,73.81,73.82,73.8,73.81,40620.0,67.2654,67.2745,67.2563,67.2654,40620.0
2022-09-09 15:20:00,73.81,73.81,73.79,73.8,34138.0,67.2654,67.2654,67.2471,67.2563,34138.0
2022-09-09 15:25:00,73.8,73.8,73.78,73.8,30070.0,67.2563,67.2563,67.238,67.2563,30070.0
2022-09-09 15:30:00,73.81,73.81,73.79,73.81,30007.0,67.2654,67.2654,67.2471,67.2654,30007.0
2022-09-09 15:35:00,73.81,73.82,73.8,73.81,28844.0,67.2654,67.2745,67.2563,67.2654,28844.0
2022-09-09 15:40:00,73.81,73.84,73.81,73.83,25215.0,67.2654,67.2927,67.2654,67.2836,25215.0
2022-09-09 15:45:00,73.83,73.84,73.82,73.84,86765.0,67.2836,67.2927,67.2745,67.2927,86765.0
2022-09-09 15:50:00,73.83,73.84,73.82,73.83,28938.0,67.2836,67.2927,67.2745,67.2836,28938.0
2022-09-09 15:55:00,73.83,73.84,73.82,73.83,191799.0,67.2836,67.2927,67.2745,67.2836,191799.0
2022-09-12 09:30:00,74.0,74.01,73.99,73.99,127202.0,67.4385,67.4476,67.4294,67.4294,127202.0
2022-09-12 09:35:00,74.0,74.03,73.98,74.03,20246.0,67.4385,67.4659,67.4203,67.4659,20246.0
2022-09-12 09:40:00,74.02,74.04,74.0,74.03,19320.0,67.4567,67.475,67.4385,67.4659,19320.0
2022-09-12 09:45:00,74.03,74.06,74.02,74.05,10055.0,67.4659,67.4932,67.4567,67.4841,10055.0
2022-09-12 09:50:00,74.04,74.07,74.03,74.04,33302.0,67.475,67.5023,67.4659,67.475,33302.0
2022-09-12 09:55:00,74.04,74.07,74.04,74.06,26626.0,67.475,67.5023,67.475,67.4932,26626.0
2022-09-12 10:00:00,74.06,74.07,74.02,74.03,15142.0,67.4932,67.5023,67.4567,67.4659,15142.0
2022-09-12 10:05:00,74.04,74.06,74.04,74.05,23241.0,67.475,67.4932,67.475,67.4841,23241.0
2022-09-12 10:10:00,74.04,74.05,74.01,74.02,287110.0,67.475,67.4841,67.4476,67.4567,287110.0
2022-09-12 10:15:00,74.02,74.02,73.97,73.98,75387.0,67.4567,67.4567,67.4112,67.4203,75387.0
2022-09-12 10:20:00,73.98,73.99,73.96,73.98,46746.0,67.4203,67.4294,67.4021,67.4203,46746.0
2022-09-12 10:25:00,73.98,74.0,73.95,73.96,35381.0,67.4203,67.4385,67.393,67.4021,35381.0
2022-09-12 10:30:00,73.96,73.96,73.92,73.94,27782.0,67.4021,67.4021,67.3656,67.3838,27782.0
2022-09-12 10:35:00,73.93,73.97,73.93,73.97,15021.0,67.3747,67.4112,67.3747,67.4112,15021.0
2022-09-12 10:40:00,73.97,73.99,73.96,73.98,14525.0,67.4112,67.4294,67.4021,67.4203,14525.0
2022-09-12 10:45:00,73.99,74.0,73.98,74.0,29088.0,67.4294,67.4385,67.4203,67.4385,29088.0
2022-09-12 10:50:00,73.98,74.02,73.98,74.01,36020.0,67.4203,67.4567,67.4203,67.4476,36020.0
2022-09-12 10:55:00,74.02,74.05,74.01,74.04,39400.0,67.4567,67.4841,67.4476,67.475,39400.0
2022-09-12 11:00:00,74.04,74.07,74.04,74.05,48316.0,67.475,67.5023,67.475,67.4841,48316.0
2022-09-12 11:05:00,74.06,74.07,74.03,74.04,28333.0,67.4932,67.5023,67.4659,67.475,28333.0
2022-09-12 11:10:00,74.04,74.07,74.04,74.05,18991.0,67.475,67.5023,67.475,67.4841,18991.0
2022-09-12 11:15:00,74.04,74.06,74.02,74.03,38184.0,67.475,67.4932,67.4567,67.4659,38184.0
2022-09-12 11:20:00,74.04,74.05,74.02,74.03,65435.0,67.475,67.4841,67.4567,67.4659,65435.0
2022-09-12 11:25:00,74.03,74.05,74.0,74.05,41626.0,67.4659,67.4841,67.4385,67.4841,41626.0
2022-09-12 11:30:00,74.05,74.06,73.99,74.0,157865.0,67.4841,67.4932,67.4294,67.4385,157865.0
2022-09-12 11:35:00,73.98,73.99,73.94,73.96,48475.0,67.4203,67.4294,67.3838,67.4021,48475.0
2022-09-12 11:40:00,73.95,73.97,73.94,73.95,36590.0,67.393,67.4112,67.3838,67.393,36590.0
2022-09-12 11:45:00,73.95,73.97,73.95,73.97,14441.0,67.393,67.4112,67.393,67.4112,14441.0
2022-09-12 11:50:00,73.96,73.98,73.95,73.96,28034.0,67.4021,67.4203,67.393,67.4021,28034.0
2022-09-12 11:55:00,73.97,73.97,73.93,73.95,49450.0,67.4112,67.4112,67.3747,67.393,49450.0
2022-09-12 12:00:00,73.95,73.95,73.94,73.95,63734.0,67.393,67.393,67.3838,67.393,63734.0
2022-09-12 12:05:00,73.95,73.96,73.94,73.95,18409.0,67.393,67.4021,67.3838,67.393,18409.0
2022-09-12 12:10:00,73.95,73.96,73.94,73.95,16368.0,67.393,67.4021,67.3838,67.393,16368.0
2022-09-12 12:15:00,73.95,73.95,73.91,73.92,18833.0,67.393,67.393,67.3565,67.3656,18833.0
2022-09-12 12:20:00,73.92,73.92,73.89,73.92,43993.0,67.3656,67.3656,67.3383,67.3656,43993.0
2022-09-12 12:25:00,73.92,73.92,73.91,73.92,55955.0,67.3656,67.3656,67.3565,67.3656,55955.0
2022-09-12 12:30:00,73.92,73.95,73.9,73.94,29181.0,67.3656,67.393,67.3474,67.3838,29181.0
2022-09-12 12:35:00,73.94,73.95,73.92,73.94,16846.0,67.3838,67.393,67.3656,67.3838,16846.0
2022-09-12 12:40:00,73.94,73.94,73.92,73.93,9523.0,67.3838,67.3838,67.3656,67.3747,9523.0
2022-09-12 12:45:00,73.93,73.96,73.93,73.95,25383.0,67.3747,67.4021,67.3747,67.393,25383.0
2022-09-12 12:50:00,73.95,73.97,73.95,73.97,34824.0,67.393,67.4112,67.393,67.4112,34824.0
2022-09-12 12:55:00,73.97,73.98,73.96,73.98,11926.0,67.4112,67.4203,67.4021,67.4203,11926.0
2022-09-12 13:00:00,73.98,73.98,73.85,73.87,334528.0,67.4203,67.4203,67.3018,67.32,334528.0
2022-09-12 13:05:00,73.87,73.9,73.86,73.89,22923.0,67.32,67.3474,67.3109,67.3383,22923.0
2022-09-12 13:10:00,73.89,73.9,73.87,73.89,18535.0,67.3383,67.3474,67.32,67.3383,18535.0
2022-09-12 13:15:00,73.88,73.9,73.88,73.88,74253.0,67.3292,67.3474,67.3292,67.3292,74253.0
2022-09-12 13:20:00,73.89,73.9,73.87,73.89,24878.0,67.3383,67.3474,67.32,67.3383,24878.0
2022-09-12 13:25:00,73.89,73.89,73.85,73.87,14697.0,67.3383,67.3383,67.3018,67.32,14697.0
2022-09-12 13:30:00,73.87,73.87,73.84,73.84,34942.0,67.32,67.32,67.2927,67.2927,34942.0
2022-09-12 13:35:00,73.84,73.85,73.83,73.84,29205.0,67.2927,67.3018,67.2836,67.2927,29205.0
2022-09-12 13:40:00,73.84,73.85,73.84,73.85,13511.0,67.2927,67.3018,67.2927,67.3018,13511.0
2022-09-12 13:45:00,73.85,73.87,73.85,73.87,41420.0,67.3018,67.32,67.3018,67.32,41420.0
2022-09-12 13:50:00,73.87,73.88,73.86,73.88,36931.0,67.32,67.3292,67.3109,67.3292,36931.0
2022-09-12 13:55:00,73.88,73.88,73.86,73.88,115848.0,67.3292,67.3292,67.3109,67.3292,115848.0
2022-09-12 14:00:00,73.88,73.88,73.83,73.84,53515.0,67.3292,67.3292,67.2836,67.2927,53515.0
2022-09-12 14:05:00,73.84,73.84,73.82,73.83,25611.0,67.2927,67.2927,67.2745,67.2836,25611.0
2022-09-12 14:10:00,73.83,73.84,73.81,73.84,54986.0,67.2836,67.2927,67.2654,67.2927,54986.0
2022-09-12 14:15:00,73.83,73.84,73.77,73.78,29126.0,67.2836,67.2927,67.2289,67.238,29126.0
2022-09-12 14:20:00,73.78,73.78,73.75,73.77,31106.0,67.238,67.238,67.2107,67.2289,31106.0
2022-09-12 14:25:00,73.77,73.78,73.74,73.74,35212.0,67.2289,67.238,67.2016,67.2016,35212.0
2022-09-12 14:30:00,73.74,73.74,73.72,73.73,38201.0,67.2016,67.2016,67.1833,67.1925,38201.0
2022-09-12 14:35:00,73.73,73.74,73.72,73.74,20502.0,67.1925,67.2016,67.1833,67.2016,20502.0
2022-09-12 14:40:00,73.75,73.76,73.73,73.74,103661.0,67.2107,67.2198,67.1925,67.2016,103661.0
2022-09-12 14:45:00,73.73,73.75,73.73,73.74,57564.0,67.1925,67.2107,67.1925,67.2016,57564.0
2022-09-12 14:50:00,73.73,73.74,73.72,73.73,67334.0,67.1925,67.2016,67.1833,67.1925,67334.0
2022-09-12 14:55:00,73.73,73.73,73.72,73.72,38395.0,67.1925,67.1925,67.1833,67.1833,38395.0
2022-09-12 15:00:00,73.72,73.72,73.7,73.7,20455.0,67.1833,67.1833,67.1651,67.1651,20455.0
2022-09-12 15:05:00,73.7,73.72,73.7,73.7,35836.0,67.1651,67.1833,67.1651,67.1651,35836.0
2022-09-12 15:10:00,73.7,73.71,73.69,73.7,37704.0,67.1651,67.1742,67.156,67.1651,37704.0
2022-09-12 15:15:00,73.7,73.7,73.66,73.67,48790.0,67.1651,67.1651,67.1287,67.1378,48790.0
2022-09-12 15:20:00,73.66,73.67,73.64,73.65,30811.0,67.1287,67.1378,67.1104,67.1196,30811.0
2022-09-12 15:25:00,73.66,73.67,73.65,73.67,31224.0,67.1287,67.1378,67.1196,67.1378,31224.0
2022-09-12 15:30:00,73.67,73.67,73.65,73.66,41646.0,67.1378,67.1378,67.1196,67.1287,41646.0
2022-09-12 15:35:00,73.66,73.69,73.66,73.69,47044.0,67.1287,67.156,67.1287,67.156,47044.0
2022-09-12 15:40:00,73.69,73.72,73.68,73.72,50571.0,67.156,67.1833,67.1469,67.1833,50571.0
2022-09-12 15:45:00,73.71,73.74,73.71,73.73,118542.0,67.1742,67.2016,67.1742,67.1925,118542.0
2022-09-12 15:50:00,73.73,73.74,73.72,73.73,20661.0,67.1925,67.2016,67.1833,67.1925,20661.0
2022-09-12 15:55:00,73.73,73.74,73.72,73.74,143710.0,67.1925,67.2016,67.1833,67.2016,143710.0
2022-09-13 09:30:00,73.28,73.3,73.22,73.28,172814.0,66.7824,66.8006,66.7277,66.7824,172814.0
2022-09-13 09:35:00,73.28,73.29,73.22,73.27,100809.0,66.7824,66.7915,66.7277,66.7732,100809.0
2022-09-13 09:40:00,73.28,73.3,73.23,73.26,57640.0,66.7824,66.8006,66.7368,66.7641,57640.0
2022-09-13 09:45:00,73.27,73.29,73.24,73.26,115680.0,66.7732,66.7915,66.7459,66.7641,115680.0
2022-09-13 09:50:00,73.26,73.28,73.23,73.27,54267.0,66.7641,66.7824,66.7368,66.7732,54267.0
2022-09-13 09:55:00,73.27,73.27,73.22,73.23,39999.0,66.7732,66.7732,66.7277,66.7368,39999.0
2022-09-13 10:00:00,73.24,73.28,73.23,73.23,49190.0,66.7459,66.7824,66.7368,66.7368,49190.0
2022-09-13 10:05:00,73.23,73.28,73.23,73.26,24693.0,66.7368,66.7824,66.7368,66.7641,24693.0
2022-09-13 10:10:00,73.27,73.28,73.23,73.27,50073.0,66.7732,66.7824,66.7368,66.7732,50073.0
2022-09-13 10:15:00,73.27,73.29,73.26,73.29,36433.0,66.7732,66.7915,66.7641,66.7915,36433.0
2022-09-13 10:20:00,73.29,73.32,73.26,73.27,55138.0,66.7915,66.8188,66.7641,66.7732,55138.0
2022-09-13 10:25:00,73.27,73.28,73.25,73.26,26111.0,66.7732,66.7824,66.755,66.7641,26111.0
2022-09-13 10:30:00,73.26,73.29,73.25,73.27,29447.0,66.7641,66.7915,66.755,66.7732,29447.0
2022-09-13 10:35:00,73.27,73.3,73.26,73.29,60028.0,66.7732,66.8006,66.7641,66.7915,60028.0
2022-09-13 10:40:00,73.29,73.3,73.26,73.27,26833.0,66.7915,66.8006,66.7641,66.7732,26833.0
2022-09-13 10:45:00,73.27,73.28,73.25,73.28,57918.0,66.7732,66.7824,66.755,66.7824,57918.0
2022-09-13 10:50:00,73.28,73.29,73.25,73.25,34430.0,66.7824,66.7915,66.755,66.755,34430.0
2022-09-13 10:55:00,73.25,73.28,73.24,73.26,17300.0,66.755,66.7824,66.7459,66.7641,17300.0
2022-09-13 11:00:00,73.26,73.27,73.25,73.27,23759.0,66.7641,66.7732,66.755,66.7732,23759.0
2022-09-13 11:05:00,73.27,73.28,73.26,73.27,48754.0,66.7732,66.7824,66.7641,66.7732,48754.0
2022-09-13 11:10:00,73.28,73.29,73.27,73.27,48912.0,66.7824,66.7915,66.7732,66.7732,48912.0
2022-09-13 11:15:00,73.28,73.32,73.25,73.31,65150.0,66.7824,66.8188,66.755,66.8097,65150.0
2022-09-13 11:20:00,73.31,73.32,73.27,73.28,71588.0,66.8097,66.8188,66.7732,66.7824,71588.0
2022-09-13 11:25:00,73.29,73.31,73.28,73.3,53892.0,66.7915,66.8097,66.7824,66.8006,53892.0
2022-09-13 11:30:00,73.3,73.31,73.29,73.29,40082.0,66.8006,66.8097,66.7915,66.7915,40082.0
2022-09-13 11:35:00,73.29,73.31,73.29,73.29,75767.0,66.7915,66.8097,66.7915,66.7915,75767.0
2022-09-13 11:40:00,73.3,73.32,73.29,73.3,58342.0,66.8006,66.8188,66.7915,66.8006,58342.0
2022-09-13 11:45:00,73.29,73.3,73.26,73.27,38421.0,66.7915,66.8006,66.7641,66.7732,38421.0
2022-09-13 11:50:00,73.27,73.28,73.26,73.28,47668.0,66.7732,66.7824,66.7641,66.7824,47668.0
2022-09-13 11:55:00,73.27,73.29,73.23,73.24,24480.0,66.7732,66.7915,66.7368,66.7459,24480.0
2022-09-13 12:00:00,73.24,73.25,73.23,73.25,33783.0,66.7459,66.755,66.7368,66.755,33783.0
2022-09-13 12:05:00,73.25,73.26,73.23,73.25,60057.0,66.755,66.7641,66.7368,66.755,60057.0
2022-09-13 12:10:00,73.26,73.3,73.25,73.3,72132.0,66.7641,66.8006,66.755,66.8006,72132.0
2022-09-13 12:15:00,73.3,73.3,73.26,73.27,28929.0,66.8006,66.8006,66.7641,66.7732,28929.0
2022-09-13 12:20:00,73.26,73.29,73.25,73.26,36938.0,66.7641,66.7915,66.755,66.7641,36938.0
2022-09-13 12:25:00,73.26,73.27,73.22,73.22,54621.0,66.7641,66.7732,66.7277,66.7277,54621.0
2022-09-13 12:30:00,73.23,73.25,73.22,73.25,34834.0,66.7368,66.755,66.7277,66.755,34834.0
2022-09-13 12:35:00,73.25,73.28,73.24,73.26,68660.0,66.755,66.7824,66.7459,66.7641,68660.0
2022-09-13 12:40:00,73.26,73.29,73.25,73.27,28969.0,66.7641,66.7915,66.755,66.7732,28969.0
2022-09-13 12:45:00,73.27,73.28,73.26,73.28,33479.0,66.7732,66.7824,66.7641,66.7824,33479.0
2022-09-13 12:50:00,73.28,73.29,73.27,73.28,75985.0,66.7824,66.7915,66.7732,66.7824,75985.0
2022-09-13 12:55:00,73.28,73.31,73.28,73.29,39844.0,66.7824,66.8097,66.7824,66.7915,39844.0
2022-09-13 13:00:00,73.3,73.39,73.27,73.37,405417.0,66.8006,66.8826,66.7732,66.8644,405417.0
2022-09-13 13:05:00,73.37,73.41,73.36,73.4,100497.0,66.8644,66.9008,66.8553,66.8917,100497.0
2022-09-13 13:10:00,73.4,73.4,73.38,73.38,17075.0,66.8917,66.8917,66.8735,66.8735,17075.0
2022-09-13 13:15:00,73.4,73.4,73.34,73.35,20097.0,66.8917,66.8917,66.837,66.8462,20097.0
2022-09-13 13:20:00,73.34,73.37,73.33,73.36,14263.0,66.837,66.8644,66.8279,66.8553,14263.0
2022-09-13 13:25:00,73.35,73.39,73.35,73.37,75630.0,66.8462,66.8826,66.8462,66.8644,75630.0
2022-09-13 13:30:00,73.38,73.43,73.36,73.37,3574333.0,66.8735,66.9191,66.8553,66.8644,3574333.0
2022-09-13 13:35:00,73.37,73.37,73.31,73.31,91341.0,66.8644,66.8644,66.8097,66.8097,91341.0
2022-09-13 13:40:00,73.31,73.35,73.31,73.34,83640.0,66.8097,66.8462,66.8097,66.837,83640.0
2022-09-13 13:45:00,73.34,73.34,73.29,73.3,33000.0,66.837,66.837,66.7915,66.8006,33000.0
2022-09-13 13:50:00,73.31,73.31,73.29,73.29,40132.0,66.8097,66.8097,66.7915,66.7915,40132.0
2022-09-13 13:55:00,73.3,73.31,73.28,73.3,183235.0,66.8006,66.8097,66.7824,66.8006,183235.0
2022-09-13 14:00:00,73.29,73.31,73.27,73.3,131642.0,66.7915,66.8097,66.7732,66.8006,131642.0
2022-09-13 14:05:00,73.3,73.32,73.29,73.3,37998.0,66.8006,66.8188,66.7915,66.8006,37998.0
2022-09-13 14:10:00,73.3,73.33,73.3,73.32,95808.0,66.8006,66.8279,66.8006,66.8188,95808.0
2022-09-13 14:15:00,73.32,73.34,73.31,73.34,66497.0,66.8188,66.837,66.8097,66.837,66497.0
2022-09-13 14:20:00,73.33,73.36,73.32,73.35,688162.0,66.8279,66.8553,66.8188,66.8462,688162.0
2022-09-13 14:25:00,73.36,73.36,73.34,73.36,61219.0,66.8553,66.8553,66.837,66.8553,61219.0
2022-09-13 14:30:00,73.35,73.36,73.32,73.33,65978.0,66.8462,66.8553,66.8188,66.8279,65978.0
2022-09-13 14:35:00,73.33,73.36,73.32,73.34,69297.0,66.8279,66.8553,66.8188,66.837,69297.0
2022-09-13 14:40:00,73.34,73.36,73.32,73.33,88235.0,66.837,66.8553,66.8188,66.8279,88235.0
2022-09-13 14:45:00,73.34,73.34,73.32,73.34,73424.0,66.837,66.837,66.8188,66.837,73424.0
2022-09-13 14:50:00,73.34,73.37,73.33,73.36,62005.0,66.837,66.8644,66.8279,66.8553,62005.0
2022-09-13 14:55:00,73.36,73.37,73.34,73.36,32137.0,66.8553,66.8644,66.837,66.8553,32137.0
2022-09-13 15:00:00,73.36,73.37,73.34,73.36,68543.0,66.8553,66.8644,66.837,66.8553,68543.0
2022-09-13 15:05:00,73.36,73.36,73.34,73.34,49968.0,66.8553,66.8553,66.837,66.837,49968.0
2022-09-13 15:10:00,73.35,73.36,73.33,73.35,76255.0,66.8462,66.8553,66.8279,66.8462,76255.0
2022-09-13 15:15:00,73.35,73.36,73.35,73.36,156635.0,66.8462,66.8553,66.8462,66.8553,156635.0
2022-09-13 15:20:00,73.36,73.36,73.34,73.36,32488.0,66.8553,66.8553,66.837,66.8553,32488.0
2022-09-13 15:25:00,73.36,73.36,73.35,73.35,37863.0,66.8553,66.8553,66.8462,66.8462,37863.0
2022-09-13 15:30:00,73.35,73.36,73.33,73.34,40530.0,66.8462,66.8553,66.8279,66.837,40530.0
2022-09-13 15:35:00,73.34,73.35,73.33,73.34,122300.0,66.837,66.8462,66.8279,66.837,122300.0
2022-09-13 15:40:00,73.34,73.35,73.32,73.33,76544.0,66.837,66.8462,66.8188,66.8279,76544.0
2022-09-13 15:45:00,73.34,73.34,73.32,73.33,58153.0,66.837,66.837,66.8188,66.8279,58153.0
2022-09-13 15:50:00,73.33,73.34,73.32,73.34,29033.0,66.8279,66.837,66.8188,66.837,29033.0
2022-09-13 15:55:00,73.34,73.37,73.33,73.36,94698.0,66.837,66.8644,66.8279,66.8553,94698.0
2022-09-14 09:30:00,73.3,73.36,73.29,73.34,113824.0,66.8006,66.8553,66.7915,66.837,113824.0
2022-09-14 09:35:00,73.34,73.36,73.32,73.35,19464.0,66.837,66.8553,66.8188,66.8462,19464.0
2022-09-14 09:40:00,73.34,73.35,73.31,73.33,27968.0,66.837,66.8462,66.8097,66.8279,27968.0
2022-09-14 09:45:00,73.33,73.33,73.3,73.31,27113.0,66.8279,66.8279,66.8006,66.8097,27113.0
2022-09-14 09:50:00,73.33,73.35,73.32,73.33,17904.0,66.8279,66.8462,66.8188,66.8279,17904.0
2022-09-14 09:55:00,73.32,73.35,73.29,73.31,24901.0,66.8188,66.8462,66.7915,66.8097,24901.0
2022-09-14 10:00:00,73.31,73.33,73.28,73.28,19944.0,66.8097,66.8279,66.7824,66.7824,19944.0
2022-09-14 10:05:00,73.3,73.34,73.29,73.32,49101.0,66.8006,66.837,66.7915,66.8188,49101.0
2022-09-14 10:10:00,73.33,73.34,73.32,73.34,64865.0,66.8279,66.837,66.8188,66.837,64865.0
2022-09-14 10:15:00,73.34,73.37,73.33,73.37,27349.0,66.837,66.8644,66.8279,66.8644,27349.0
2022-09-14 10:20:00,73.37,73.4,73.37,73.4,9361.0,66.8644,66.8917,66.8644,66.8917,9361.0
2022-09-14 10:25:00,73.39,73.39,73.34,73.35,21657.0,66.8826,66.8826,66.837,66.8462,21657.0
2022-09-14 10:30:00,73.35,73.4,73.34,73.4,27342.0,66.8462,66.8917,66.837,66.8917,27342.0
2022-09-14 10:35:00,73.39,73.42,73.39,73.42,38945.0,66.8826,66.9099,66.8826,66.9099,38945.0
2022-09-14 10:40:00,73.42,73.45,73.4,73.45,39571.0,66.9099,66.9373,66.8917,66.9373,39571.0
2022-09-14 10:45:00,73.44,73.48,73.44,73.46,35580.0,66.9282,66.9646,66.9282,66.9464,35580.0
2022-09-14 10:50:00,73.45,73.51,73.45,73.5,33764.0,66.9373,66.992,66.9373,66.9829,33764.0
2022-09-14 10:55:00,73.5,73.5,73.47,73.49,21742.0,66.9829,66.9829,66.9555,66.9737,21742.0
2022-09-14 11:00:00,73.5,73.51,73.48,73.5,14536.0,66.9829,66.992,66.9646,66.9829,14536.0
2022-09-14 11:05:00,73.5,73.51,73.48,73.49,27216.0,66.9829,66.992,66.9646,66.9737,27216.0
2022-09-14 11:10:00,73.49,73.49,73.47,73.48,37705.0,66.9737,66.9737,66.9555,66.9646,37705.0
2022-09-14 11:15:00,73.49,73.55,73.49,73.55,40966.0,66.9737,67.0284,66.9737,67.0284,40966.0
2022-09-14 11:20:00,73.55,73.56,73.53,73.55,28215.0,67.0284,67.0375,67.0102,67.0284,28215.0
2022-09-14 11:25:00,73.54,73.56,73.53,73.54,88999.0,67.0193,67.0375,67.0102,67.0193,88999.0
2022-09-14 11:30:00,73.55,73.56,73.53,73.56,506928.0,67.0284,67.0375,67.0102,67.0375,506928.0
2022-09-14 11:35:00,73.56,73.56,73.54,73.54,236530.0,67.0375,67.0375,67.0193,67.0193,236530.0
2022-09-14 11:40:00,73.55,73.56,73.53,73.56,91950.0,67.0284,67.0375,67.0102,67.0375,91950.0
2022-09-14 11:45:00,73.55,73.56,73.53,73.53,63501.0,67.0284,67.0375,67.0102,67.0102,63501.0
2022-09-14 11:50:00,73.54,73.54,73.51,73.52,37185.0,67.0193,67.0193,66.992,67.0011,37185.0
2022-09-14 11:55:00,73.52,73.52,73.5,73.51,26366.0,67.0011,67.0011,66.9829,66.992,26366.0
2022-09-14 12:00:00,73.51,73.51,73.49,73.49,29818.0,66.992,66.992,66.9737,66.9737,29818.0
2022-09-14 12:05:00,73.5,73.5,73.49,73.5,24426.0,66.9829,66.9829,66.9737,66.9829,24426.0
2022-09-14 12:10:00,73.5,73.5,73.48,73.49,25235.0,66.9829,66.9829,66.9646,66.9737,25235.0
2022-09-14 12:15:00,73.48,73.5,73.48,73.49,37056.0,66.9646,66.9829,66.9646,66.9737,37056.0
2022-09-14 12:20:00,73.48,73.5,73.48,73.5,60091.0,66.9646,66.9829,66.9646,66.9829,60091.0
2022-09-14 12:25:00,73.5,73.5,73.47,73.48,61292.0,66.9829,66.9829,66.9555,66.9646,61292.0
2022-09-14 12:30:00,73.48,73.48,73.47,73.48,27878.0,66.9646,66.9646,66.9555,66.9646,27878.0
2022-09-14 12:35:00,73.48,73.48,73.46,73.46,29758.0,66.9646,66.9646,66.9464,66.9464,29758.0
2022-09-14 12:40:00,73.47,73.49,73.46,73.48,31034.0,66.9555,66.9737,66.9464,66.9646,31034.0
2022-09-14 12:45:00,73.48,73.49,73.47,73.47,22830.0,66.9646,66.9737,66.9555,66.9555,22830.0
2022-09-14 12:50:00,73.48,73.49,73.47,73.48,37546.0,66.9646,66.9737,66.9555,66.9646,37546.0
2022-09-14 12:55:00,73.48,73.49,73.47,73.48,98330.0,66.9646,66.9737,66.9555,66.9646,98330.0
2022-09-14 13:00:00,73.48,73.48,73.45,73.45,21471.0,66.9646,66.9646,66.9373,66.9373,21471.0
2022-09-14 13:05:00,73.45,73.47,73.45,73.45,42544.0,66.9373,66.9555,66.9373,66.9373,42544.0
2022-09-14 13:10:00,73.45,73.45,73.43,73.44,47674.0,66.9373,66.9373,66.9191,66.9282,47674.0
2022-09-14 13:15:00,73.45,73.45,73.42,73.44,63451.0,66.9373,66.9373,66.9099,66.9282,63451.0
2022-09-14 13:20:00,73.44,73.45,73.43,73.45,13884.0,66.9282,66.9373,66.9191,66.9373,13884.0
2022-09-14 13:25:00,73.45,73.46,73.43,73.45,17962.0,66.9373,66.9464,66.9191,66.9373,17962.0
2022-09-14 13:30:00,73.45,73.46,73.45,73.45,102427.0,66.9373,66.9464,66.9373,66.9373,102427.0
2022-09-14 13:35:00,73.45,73.47,73.45,73.47,54830.0,66.9373,66.9555,66.9373,66.9555,54830.0
2022-09-14 13:40:00,73.47,73.5,73.46,73.5,23416.0,66.9555,66.9829,66.9464,66.9829,23416.0
2022-09-14 13:45:00,73.5,73.5,73.49,73.49,15301.0,66.9829,66.9829,66.9737,66.9737,15301.0
2022-09-14 13:50:00,73.49,73.5,73.48,73.48,25641.0,66.9737,66.9829,66.9646,66.9646,25641.0
2022-09-14 13:55:00,73.49,73.49,73.45,73.47,29621.0,66.9737,66.9737,66.9373,66.9555,29621.0
2022-09-14 14:00:00,73.46,73.47,73.44,73.45,66018.0,66.9464,66.9555,66.9282,66.9373,66018.0
2022-09-14 14:05:00,73.46,73.48,73.46,73.47,33652.0,66.9464,66.9646,66.9464,66.9555,33652.0
2022-09-14 14:10:00,73.48,73.49,73.47,73.48,22996.0,66.9646,66.9737,66.9555,66.9646,22996.0
2022-09-14 14:15:00,73.48,73.49,73.47,73.48,30202.0,66.9646,66.9737,66.9555,66.9646,30202.0
2022-09-14 14:20:00,73.48,73.49,73.47,73.48,52508.0,66.9646,66.9737,66.9555,66.9646,52508.0
2022-09-14 14:25:00,73.48,73.49,73.47,73.48,21485.0,66.9646,66.9737,66.9555,66.9646,21485.0
2022-09-14 14:30:00,73.48,73.49,73.46,73.48,14125.0,66.9646,66.9737,66.9464,66.9646,14125.0
2022-09-14 14:35:00,73.48,73.48,73.45,73.46,37890.0,66.9646,66.9646,66.9373,66.9464,37890.0
2022-09-14 14:40:00,73.47,73.48,73.46,73.48,17516.0,66.9555,66.9646,66.9464,66.9646,17516.0
2022-09-14 14:45:00,73.47,73.49,73.47,73.48,61118.0,66.9555,66.9737,66.9555,66.9646,61118.0
2022-09-14 14:50:00,73.48,73.49,73.47,73.48,55470.0,66.9646,66.9737,66.9555,66.9646,55470.0
2022-09-14 14:55:00,73.48,73.49,73.46,73.47,66463.0,66.9646,66.9737,66.9464,66.9555,66463.0
2022-09-14 15:00:00,73.47,73.47,73.43,73.45,27113.0,66.9555,66.9555,66.9191,66.9373,27113.0
2022-09-14 15:05:00,73.44,73.46,73.43,73.44,54415.0,66.9282,66.9464,66.9191,66.9282,54415.0
2022-09-14 15:10:00,73.43,73.45,73.43,73.44,61377.0,66.9191,66.9373,66.9191,66.9282,61377.0
2022-09-14 15:15:00,73.44,73.45,73.43,73.45,68234.0,66.9282,66.9373,66.9191,66.9373,68234.0
2022-09-14 15:20:00,73.44,73.47,73.44,73.47,44283.0,66.9282,66.9555,66.9282,66.9555,44283.0
2022-09-14 15:25:00,73.47,73.47,73.46,73.47,35189.0,66.9555,66.9555,66.9464,66.9555,35189.0
2022-09-14 15:30:00,73.47,73.47,73.43,73.44,48991.0,66.9555,66.9555,66.9191,66.9282,48991.0
2022-09-14 15:35:00,73.44,73.45,73.42,73.44,93131.0,66.9282,66.9373,66.9099,66.9282,93131.0
2022-09-14 15:40:00,73.44,73.44,73.43,73.44,33152.0,66.9282,66.9282,66.9191,66.9282,33152.0
2022-09-14 15:45:00,73.44,73.45,73.43,73.45,83567.0,66.9282,66.9373,66.9191,66.9373,83567.0
2022-09-14 15:50:00,73.44,73.46,73.44,73.45,135616.0,66.9282,66.9464,66.9282,66.9373,135616.0
2022-09-14 15:55:00,73.45,73.46,73.44,73.45,109825.0,66.9373,66.9464,66.9282,66.9373,109825.0
2022-09-15 09:30:00,73.31,73.33,73.3,73.31,67707.0,66.8097,66.8279,66.8006,66.8097,67707.0
2022-09-15 09:35:00,73.31,73.32,73.25,73.28,66310.0,66.8097,66.8188,66.755,66.7824,66310.0
2022-09-15 09:40:00,73.28,73.36,73.27,73.35,22291.0,66.7824,66.8553,66.7732,66.8462,22291.0
2022-09-15 09:45:00,73.36,73.36,73.32,73.36,34120.0,66.8553,66.8553,66.8188,66.8553,34120.0
2022-09-15 09:50:00,73.37,73.37,73.3,73.3,77017.0,66.8644,66.8644,66.8006,66.8006,77017.0
2022-09-15 09:55:00,73.3,73.35,73.28,73.34,23201.0,66.8006,66.8462,66.7824,66.837,23201.0
2022-09-15 10:00:00,73.34,73.39,73.33,73.38,74970.0,66.837,66.8826,66.8279,66.8735,74970.0
2022-09-15 10:05:00,73.39,73.39,73.33,73.34,43368.0,66.8826,66.8826,66.8279,66.837,43368.0
2022-09-15 10:10:00,73.34,73.38,73.33,73.36,57745.0,66.837,66.8735,66.8279,66.8553,57745.0
2022-09-15 10:15:00,73.35,73.37,73.34,73.35,38099.0,66.8462,66.8644,66.837,66.8462,38099.0
2022-09-15 10:20:00,73.34,73.36,73.34,73.34,111904.0,66.837,66.8553,66.837,66.837,111904.0
2022-09-15 10:25:00,73.35,73.35,73.32,73.33,47587.0,66.8462,66.8462,66.8188,66.8279,47587.0
2022-09-15 10:30:00,73.35,73.38,73.34,73.36,35021.0,66.8462,66.8735,66.837,66.8553,35021.0
2022-09-15 10:35:00,73.36,73.37,73.34,73.36,36971.0,66.8553,66.8644,66.837,66.8553,36971.0
2022-09-15 10:40:00,73.35,73.35,73.31,73.32,31825.0,66.8462,66.8462,66.8097,66.8188,31825.0
2022-09-15 10:45:00,73.32,73.33,73.29,73.3,32992.0,66.8188,66.8279,66.7915,66.8006,32992.0
2022-09-15 10:50:00,73.3,73.34,73.29,73.33,56776.0,66.8006,66.837,66.7915,66.8279,56776.0
2022-09-15 10:55:00,73.33,73.33,73.29,73.31,62086.0,66.8279,66.8279,66.7915,66.8097,62086.0
2022-09-15 11:00:00,73.31,73.32,73.3,73.3,34328.0,66.8097,66.8188,66.8006,66.8006,34328.0
2022-09-15 11:05:00,73.31,73.32,73.29,73.3,70270.0,66.8097,66.8188,66.7915,66.8006,70270.0
2022-09-15 11:10:00,73.3,73.32,73.29,73.31,509013.0,66.8006,66.8188,66.7915,66.8097,509013.0
2022-09-15 11:15:00,73.31,73.34,73.31,73.33,48522.0,66.8097,66.837,66.8097,66.8279,48522.0
2022-09-15 11:20:00,73.34,73.34,73.28,73.3,73287.0,66.837,66.837,66.7824,66.8006,73287.0
2022-09-15 11:25:00,73.31,73.32,73.29,73.3,23361.0,66.8097,66.8188,66.7915,66.8006,23361.0
2022-09-15 11:30:00,73.3,73.31,73.27,73.28,39704.0,66.8006,66.8097,66.7732,66.7824,39704.0
2022-09-15 11:35:00,73.28,73.29,73.25,73.27,44677.0,66.7824,66.7915,66.755,66.7732,44677.0
2022-09-15 11:40:00,73.27,73.3,73.26,73.3,69526.0,66.7732,66.8006,66.7641,66.8006,69526.0
2022-09-15 11:45:00,73.3,73.3,73.28,73.28,42183.0,66.8006,66.8006,66.7824,66.7824,42183.0
2022-09-15 11:50:00,73.28,73.29,73.27,73.27,25182.0,66.7824,66.7915,66.7732,66.7732,25182.0
2022-09-15 11:55:00,73.27,73.27,73.22,73.22,31451.0,66.7732,66.7732,66.7277,66.7277,31451.0
2022-09-15 12:00:00,73.23,73.24,73.2,73.2,61558.0,66.7368,66.7459,66.7095,66.7095,61558.0
2022-09-15 12:05:00,73.21,73.22,73.2,73.2,53069.0,66.7186,66.7277,66.7095,66.7095,53069.0
2022-09-15 12:10:00,73.21,73.21,73.19,73.2,63358.0,66.7186,66.7186,66.7003,66.7095,63358.0
2022-09-15 12:15:00,73.2,73.22,73.19,73.22,42669.0,66.7095,66.7277,66.7003,66.7277,42669.0
2022-09-15 12:20:00,73.21,73.22,73.2,73.21,47255.0,66.7186,66.7277,66.7095,66.7186,47255.0
2022-09-15 12:25:00,73.2,73.23,73.19,73.2,53840.0,66.7095,66.7368,66.7003,66.7095,53840.0
2022-09-15 12:30:00,73.2,73.22,73.19,73.2,33955.0,66.7095,66.7277,66.7003,66.7095,33955.0
2022-09-15 12:35:00,73.21,73.23,73.2,73.23,145897.0,66.7186,66.7368,66.7095,66.7368,145897.0
2022-09-15 12:40:00,73.22,73.23,73.21,73.22,21207.0,66.7277,66.7368,66.7186,66.7277,21207.0
2022-09-15 12:45:00,73.21,73.23,73.2,73.23,11846.0,66.7186,66.7368,66.7095,66.7368,11846.0
2022-09-15 12:50:00,73.22,73.22,73.2,73.2,43358.0,66.7277,66.7277,66.7095,66.7095,43358.0
2022-09-15 12:55:00,73.2,73.22,73.19,73.21,40035.0,66.7095,66.7277,66.7003,66.7186,40035.0
2022-09-15 13:00:00,73.22,73.22,73.21,73.22,80223.0,66.7277,66.7277,66.7186,66.7277,80223.0
2022-09-15 13:05:00,73.22,73.23,73.21,73.23,18692.0,66.7277,66.7368,66.7186,66.7368,18692.0
2022-09-15 13:10:00,73.23,73.23,73.22,73.23,24178.0,66.7368,66.7368,66.7277,66.7368,24178.0
2022-09-15 13:15:00,73.23,73.24,73.22,73.24,33356.0,66.7368,66.7459,66.7277,66.7459,33356.0
2022-09-15 13:20:00,73.23,73.25,73.23,73.25,58453.0,66.7368,66.755,66.7368,66.755,58453.0
2022-09-15 13:25:00,73.25,73.27,73.24,73.26,28123.0,66.755,66.7732,66.7459,66.7641,28123.0
2022-09-15 13:30:00,73.26,73.28,73.25,73.28,45835.0,66.7641,66.7824,66.755,66.7824,45835.0
2022-09-15 13:35:00,73.28,73.28,73.25,73.26,77385.0,66.7824,66.7824,66.755,66.7641,77385.0
2022-09-15 13:40:00,73.28,73.28,73.27,73.28,17926.0,66.7824,66.7824,66.7732,66.7824,17926.0
2022-09-15 13:45:00,73.28,73.29,73.27,73.28,78373.0,66.7824,66.7915,66.7732,66.7824,78373.0
2022-09-15 13:50:00,73.28,73.29,73.27,73.28,23424.0,66.7824,66.7915,66.7732,66.7824,23424.0
2022-09-15 13:55:00,73.28,73.29,73.27,73.28,28642.0,66.7824,66.7915,66.7732,66.7824,28642.0
2022-09-15 14:00:00,73.28,73.28,73.25,73.26,20219.0,66.7824,66.7824,66.755,66.7641,20219.0
2022-09-15 14:05:00,73.26,73.28,73.26,73.28,29440.0,66.7641,66.7824,66.7641,66.7824,29440.0
2022-09-15 14:10:00,73.27,73.27,73.25,73.26,83002.0,66.7732,66.7732,66.755,66.7641,83002.0
2022-09-15 14:15:00,73.26,73.27,73.25,73.27,26451.0,66.7641,66.7732,66.755,66.7732,26451.0
2022-09-15 14:20:00,73.27,73.27,73.25,73.26,29968.0,66.7732,66.7732,66.755,66.7641,29968.0
2022-09-15 14:25:00,73.26,73.26,73.24,73.25,31341.0,66.7641,66.7641,66.7459,66.755,31341.0
2022-09-15 14:30:00,73.25,73.26,73.24,73.26,24338.0,66.755,66.7641,66.7459,66.7641,24338.0
2022-09-15 14:35:00,73.26,73.26,73.25,73.26,26731.0,66.7641,66.7641,66.755,66.7641,26731.0
2022-09-15 14:40:00,73.25,73.26,73.24,73.25,110272.0,66.755,66.7641,66.7459,66.755,110272.0
2022-09-15 14:45:00,73.25,73.25,73.24,73.25,73757.0,66.755,66.755,66.7459,66.755,73757.0
2022-09-15 14:50:00,73.25,73.26,73.23,73.23,40500.0,66.755,66.7641,66.7368,66.7368,40500.0
2022-09-15 14:55:00,73.23,73.24,73.23,73.23,47208.0,66.7368,66.7459,66.7368,66.7368,47208.0
2022-09-15 15:00:00,73.23,73.25,73.22,73.23,61200.0,66.7368,66.755,66.7277,66.7368,61200.0
2022-09-15 15:05:00,73.23,73.25,73.23,73.25,25542.0,66.7368,66.755,66.7368,66.755,25542.0
2022-09-15 15:10:00,73.25,73.25,73.22,73.23,17133.0,66.755,66.755,66.7277,66.7368,17133.0
2022-09-15 15:15:00,73.22,73.23,73.22,73.23,48779.0,66.7277,66.7368,66.7277,66.7368,48779.0
2022-09-15 15:20:00,73.23,73.23,73.22,73.23,72576.0,66.7368,66.7368,66.7277,66.7368,72576.0
2022-09-15 15:25:00,73.23,73.24,73.22,73.23,92847.0,66.7368,66.7459,66.7277,66.7368,92847.0
2022-09-15 15:30:00,73.24,73.25,73.21,73.21,40768.0,66.7459,66.755,66.7186,66.7186,40768.0
2022-09-15 15:35:00,73.22,73.22,73.21,73.22,36930.0,66.7277,66.7277,66.7186,66.7277,36930.0
2022-09-15 15:40:00,73.22,73.22,73.21,73.22,50301.0,66.7277,66.7277,66.7186,66.7277,50301.0
2022-09-15 15:45:00,73.22,73.22,73.21,73.22,47615.0,66.7277,66.7277,66.7186,66.7277,47615.0
2022-09-15 15:50:00,73.22,73.23,73.21,73.23,67410.0,66.7277,66.7368,66.7186,66.7368,67410.0
2022-09-15 15:55:00,73.23,73.24,73.21,73.23,116681.0,66.7368,66.7459,66.7186,66.7368,116681.0
2022-09-16 09:30:00,73.08,73.12,73.03,73.07,345974.0,66.6001,66.6365,66.5545,66.591,345974.0
2022-09-16 09:35:00,73.06,73.1,73.05,73.07,26828.0,66.5819,66.6183,66.5728,66.591,26828.0
2022-09-16 09:40:00,73.06,73.08,73.03,73.03,26198.0,66.5819,66.6001,66.5545,66.5545,26198.0
2022-09-16 09:45:00,73.03,73.04,73.01,73.03,74937.0,66.5545,66.5636,66.5363,66.5545,74937.0
2022-09-16 09:50:00,73.03,73.07,73.03,73.06,30078.0,66.5545,66.591,66.5545,66.5819,30078.0
2022-09-16 09:55:00,73.05,73.11,73.05,73.09,48955.0,66.5728,66.6274,66.5728,66.6092,48955.0
2022-09-16 10:00:00,73.09,73.14,73.07,73.11,90604.0,66.6092,66.6548,66.591,66.6274,90604.0
2022-09-16 10:05:00,73.12,73.14,73.1,73.12,77398.0,66.6365,66.6548,66.6183,66.6365,77398.0
2022-09-16 10:10:00,73.12,73.21,73.11,73.19,85852.0,66.6365,66.7186,66.6274,66.7003,85852.0
2022-09-16 10:15:00,73.19,73.22,73.18,73.21,66264.0,66.7003,66.7277,66.6912,66.7186,66264.0
2022-09-16 10:20:00,73.22,73.27,73.2,73.26,139008.0,66.7277,66.7732,66.7095,66.7641,139008.0
2022-09-16 10:25:00,73.25,73.28,73.24,73.28,78054.0,66.755,66.7824,66.7459,66.7824,78054.0
2022-09-16 10:30:00,73.28,73.31,73.26,73.28,104294.0,66.7824,66.8097,66.7641,66.7824,104294.0
2022-09-16 10:35:00,73.29,73.3,73.25,73.27,78923.0,66.7915,66.8006,66.755,66.7732,78923.0
2022-09-16 10:40:00,73.26,73.28,73.25,73.28,22298.0,66.7641,66.7824,66.755,66.7824,22298.0
2022-09-16 10:45:00,73.28,73.28,73.24,73.26,51360.0,66.7824,66.7824,66.7459,66.7641,51360.0
2022-09-16 10:50:00,73.26,73.27,73.23,73.23,58378.0,66.7641,66.7732,66.7368,66.7368,58378.0
2022-09-16 10:55:00,73.23,73.25,73.19,73.19,36122.0,66.7368,66.755,66.7003,66.7003,36122.0
2022-09-16 11:00:00,73.19,73.21,73.18,73.18,54936.0,66.7003,66.7186,66.6912,66.6912,54936.0
2022-09-16 11:05:00,73.18,73.18,73.14,73.16,50987.0,66.6912,66.6912,66.6548,66.673,50987.0
2022-09-16 11:10:00,73.16,73.17,73.14,73.16,36461.0,66.673,66.6821,66.6548,66.673,36461.0
2022-09-16 11:15:00,73.16,73.21,73.16,73.2,60943.0,66.673,66.7186,66.673,66.7095,60943.0
2022-09-16 11:20:00,73.2,73.21,73.16,73.17,52432.0,66.7095,66.7186,66.673,66.6821,52432.0
2022-09-16 11:25:00,73.17,73.18,73.14,73.15,54882.0,66.6821,66.6912,66.6548,66.6639,54882.0
2022-09-16 11:30:00,73.15,73.15,73.11,73.13,35118.0,66.6639,66.6639,66.6274,66.6457,35118.0
2022-09-16 11:35:00,73.13,73.18,73.12,73.17,63614.0,66.6457,66.6912,66.6365,66.6821,63614.0
2022-09-16 11:40:00,73.16,73.16,73.14,73.15,72232.0,66.673,66.673,66.6548,66.6639,72232.0
2022-09-16 11:45:00,73.15,73.16,73.13,73.15,36520.0,66.6639,66.673,66.6457,66.6639,36520.0
2022-09-16 11:50:00,73.15,73.15,73.1,73.11,45190.0,66.6639,66.6639,66.6183,66.6274,45190.0
2022-09-16 11:55:00,73.11,73.12,73.1,73.1,39385.0,66.6274,66.6365,66.6183,66.6183,39385.0
2022-09-16 12:00:00,73.1,73.12,73.09,73.12,106280.0,66.6183,66.6365,66.6092,66.6365,106280.0
2022-09-16 12:05:00,73.12,73.13,73.11,73.12,22957.0,66.6365,66.6457,66.6274,66.6365,22957.0
2022-09-16 12:10:00,73.12,73.13,73.11,73.12,24884.0,66.6365,66.6457,66.6274,66.6365,24884.0
2022-09-16 12:15:00,73.11,73.15,73.1,73.15,30829.0,66.6274,66.6639,66.6183,66.6639,30829.0
2022-09-16 12:20:00,73.14,73.17,73.13,73.16,45281.0,66.6548,66.6821,66.6457,66.673,45281.0
2022-09-16 12:25:00,73.16,73.17,73.13,73.14,57494.0,66.673,66.6821,66.6457,66.6548,57494.0
2022-09-16 12:30:00,73.13,73.13,73.1,73.1,16393.0,66.6457,66.6457,66.6183,66.6183,16393.0
2022-09-16 12:35:00,73.11,73.14,73.1,73.13,18318.0,66.6274,66.6548,66.6183,66.6457,18318.0
2022-09-16 12:40:00,73.14,73.14,73.1,73.11,27368.0,66.6548,66.6548,66.6183,66.6274,27368.0
2022-09-16 12:45:00,73.11,73.13,73.1,73.11,43194.0,66.6274,66.6457,66.6183,66.6274,43194.0
2022-09-16 12:50:00,73.11,73.13,73.1,73.11,25550.0,66.6274,66.6457,66.6183,66.6274,25550.0
2022-09-16 12:55:00,73.1,73.12,73.1,73.12,21474.0,66.6183,66.6365,66.6183,66.6365,21474.0
2022-09-16 13:00:00,73.11,73.13,73.1,73.13,13474.0,66.6274,66.6457,66.6183,66.6457,13474.0
2022-09-16 13:05:00,73.13,73.13,73.11,73.13,33171.0,66.6457,66.6457,66.6274,66.6457,33171.0
2022-09-16 13:10:00,73.13,73.15,73.12,73.14,96406.0,66.6457,66.6639,66.6365,66.6548,96406.0
2022-09-16 13:15:00,73.14,73.15,73.12,73.14,52743.0,66.6548,66.6639,66.6365,66.6548,52743.0
2022-09-16 13:20:00,73.14,73.15,73.13,73.15,31707.0,66.6548,66.6639,66.6457,66.6639,31707.0
2022-09-16 13:25:00,73.15,73.15,73.14,73.15,68952.0,66.6639,66.6639,66.6548,66.6639,68952.0
2022-09-16 13:30:00,73.14,73.16,73.13,73.15,39720.0,66.6548,66.673,66.6457,66.6639,39720.0
2022-09-16 13:35:00,73.14,73.15,73.13,73.14,18994.0,66.6548,66.6639,66.6457,66.6548,18994.0
2022-09-16 13:40:00,73.15,73.15,73.13,73.14,17002.0,66.6639,66.6639,66.6457,66.6548,17002.0
2022-09-16 13:45:00,73.14,73.15,73.13,73.14,42751.0,66.6548,66.6639,66.6457,66.6548,42751.0
2022-09-16 13:50:00,73.13,73.14,73.12,73.13,39560.0,66.6457,66.6548,66.6365,66.6457,39560.0
2022-09-16 13:55:00,73.13,73.14,73.12,73.13,52194.0,66.6457,66.6548,66.6365,66.6457,52194.0
2022-09-16 14:00:00,73.13,73.14,73.12,73.13,27571.0,66.6457,66.6548,66.6365,66.6457,27571.0
2022-09-16 14:05:00,73.13,73.15,73.13,73.15,89521.0,66.6457,66.6639,66.6457,66.6639,89521.0
2022-09-16 14:10:00,73.15,73.16,73.14,73.16,34818.0,66.6639,66.673,66.6548,66.673,34818.0
2022-09-16 14:15:00,73.16,73.17,73.14,73.17,41339.0,66.673,66.6821,66.6548,66.6821,41339.0
2022-09-16 14:20:00,73.17,73.17,73.16,73.16,224572.0,66.6821,66.6821,66.673,66.673,224572.0
2022-09-16 14:25:00,73.17,73.18,73.15,73.17,187509.0,66.6821,66.6912,66.6639,66.6821,187509.0
2022-09-16 14:30:00,73.17,73.18,73.15,73.17,21820.0,66.6821,66.6912,66.6639,66.6821,21820.0
2022-09-16 14:35:00,73.19,73.2,73.18,73.2,20988.0,66.7003,66.7095,66.6912,66.7095,20988.0
2022-09-16 14:40:00,73.2,73.2,73.18,73.2,22763.0,66.7095,66.7095,66.6912,66.7095,22763.0
2022-09-16 14:45:00,73.2,73.2,73.17,73.19,181965.0,66.7095,66.7095,66.6821,66.7003,181965.0
2022-09-16 14:50:00,73.19,73.19,73.17,73.17,55357.0,66.7003,66.7003,66.6821,66.6821,55357.0
2022-09-16 14:55:00,73.17,73.18,73.17,73.18,56267.0,66.6821,66.6912,66.6821,66.6912,56267.0
2022-09-16 15:00:00,73.17,73.18,73.16,73.18,47223.0,66.6821,66.6912,66.673,66.6912,47223.0
2022-09-16 15:05:00,73.18,73.19,73.17,73.18,114578.0,66.6912,66.7003,66.6821,66.6912,114578.0
2022-09-16 15:10:00,73.19,73.19,73.16,73.17,59340.0,66.7003,66.7003,66.673,66.6821,59340.0
2022-09-16 15:15:00,73.17,73.18,73.16,73.17,60581.0,66.6821,66.6912,66.673,66.6821,60581.0
2022-09-16 15:20:00,73.17,73.19,73.16,73.18,56165.0,66.6821,66.7003,66.673,66.6912,56165.0
2022-09-16 15:25:00,73.18,73.19,73.18,73.19,21714.0,66.6912,66.7003,66.6912,66.7003,21714.0
2022-09-16 15:30:00,73.19,73.21,73.18,73.2,45820.0,66.7003,66.7186,66.6912,66.7095,45820.0
2022-09-16 15:35:00,73.2,73.21,73.18,73.2,52513.0,66.7095,66.7186,66.6912,66.7095,52513.0
2022-09-16 15:40:00,73.2,73.2,73.18,73.2,24796.0,66.7095,66.7095,66.6912,66.7095,24796.0
2022-09-16 15:45:00,73.2,73.2,73.18,73.19,24632.0,66.7095,66.7095,66.6912,66.7003,24632.0
2022-09-16 15:50:00,73.19,73.2,73.18,73.2,35822.0,66.7003,66.7095,66.6912,66.7095,35822.0
2022-09-16 15:55:00,73.2,73.2,73.17,73.17,43409.0,66.7095,66.7095,66.6821,66.6821,43409.0
2022-09-19 09:30:00,72.99,73.0,72.92,72.96,121160.0,66.5181,66.5272,66.4543,66.4907,121160.0
2022-09-19 09:35:00,72.95,72.96,72.91,72.93,75885.0,66.4816,66.4907,66.4452,66.4634,75885.0
2022-09-19 09:40:00,72.94,72.98,72.94,72.97,15412.0,66.4725,66.509,66.4725,66.4998,15412.0
2022-09-19 09:45:00,72.97,72.99,72.96,72.96,32541.0,66.4998,66.5181,66.4907,66.4907,32541.0
2022-09-19 09:50:00,72.96,72.98,72.95,72.98,59497.0,66.4907,66.509,66.4816,66.509,59497.0
2022-09-19 09:55:00,72.98,72.99,72.97,72.98,86059.0,66.509,66.5181,66.4998,66.509,86059.0
2022-09-19 10:00:00,72.98,73.0,72.95,72.96,68881.0,66.509,66.5272,66.4816,66.4907,68881.0
2022-09-19 10:05:00,72.96,72.99,72.95,72.98,78671.0,66.4907,66.5181,66.4816,66.509,78671.0
2022-09-19 10:10:00,72.98,73.02,72.97,72.98,38974.0,66.509,66.5454,66.4998,66.509,38974.0
2022-09-19 10:15:00,72.98,73.01,72.98,73.01,52344.0,66.509,66.5363,66.509,66.5363,52344.0
2022-09-19 10:20:00,73.02,73.02,72.98,73.0,59701.0,66.5454,66.5454,66.509,66.5272,59701.0
2022-09-19 10:25:00,73.0,73.05,72.99,73.05,29682.0,66.5272,66.5728,66.5181,66.5728,29682.0
2022-09-19 10:30:00,73.05,73.07,73.03,73.06,27140.0,66.5728,66.591,66.5545,66.5819,27140.0
2022-09-19 10:35:00,73.07,73.09,73.03,73.04,42964.0,66.591,66.6092,66.5545,66.5636,42964.0
2022-09-19 10:40:00,73.03,73.05,73.02,73.03,21984.0,66.5545,66.5728,66.5454,66.5545,21984.0
2022-09-19 10:45:00,73.04,73.07,73.03,73.06,54932.0,66.5636,66.591,66.5545,66.5819,54932.0
2022-09-19 10:50:00,73.06,73.1,73.05,73.09,193482.0,66.5819,66.6183,66.5728,66.6092,193482.0
2022-09-19 10:55:00,73.09,73.1,73.07,73.08,23560.0,66.6092,66.6183,66.591,66.6001,23560.0
2022-09-19 11:00:00,73.08,73.12,73.08,73.09,29995.0,66.6001,66.6365,66.6001,66.6092,29995.0
2022-09-19 11:05:00,73.1,73.14,73.09,73.14,71207.0,66.6183,66.6548,66.6092,66.6548,71207.0
2022-09-19 11:10:00,73.14,73.15,73.11,73.14,38897.0,66.6548,66.6639,66.6274,66.6548,38897.0
2022-09-19 11:15:00,73.14,73.18,73.13,73.17,13304.0,66.6548,66.6912,66.6457,66.6821,13304.0
2022-09-19 11:20:00,73.17,73.18,73.13,73.16,36151.0,66.6821,66.6912,66.6457,66.673,36151.0
2022-09-19 11:25:00,73.15,73.15,73.13,73.15,16845.0,66.6639,66.6639,66.6457,66.6639,16845.0
2022-09-19 11:30:00,73.14,73.15,73.11,73.12,36130.0,66.6548,66.6639,66.6274,66.6365,36130.0
2022-09-19 11:35:00,73.12,73.13,73.1,73.11,13095.0,66.6365,66.6457,66.6183,66.6274,13095.0
2022-09-19 11:40:00,73.1,73.12,73.09,73.1,55040.0,66.6183,66.6365,66.6092,66.6183,55040.0
2022-09-19 11:45:00,73.1,73.11,73.09,73.09,30271.0,66.6183,66.6274,66.6092,66.6092,30271.0
2022-09-19 11:50:00,73.1,73.1,73.08,73.08,24061.0,66.6183,66.6183,66.6001,66.6001,24061.0
2022-09-19 11:55:00,73.09,73.1,73.08,73.09,54346.0,66.6092,66.6183,66.6001,66.6092,54346.0
2022-09-19 12:00:00,73.09,73.11,73.08,73.1,11626.0,66.6092,66.6274,66.6001,66.6183,11626.0
2022-09-19 12:05:00,73.11,73.11,73.1,73.1,27511.0,66.6274,66.6274,66.6183,66.6183,27511.0
2022-09-19 12:10:00,73.11,73.12,73.1,73.12,58671.0,66.6274,66.6365,66.6183,66.6365,58671.0
2022-09-19 12:15:00,73.12,73.14,73.11,73.13,40007.0,66.6365,66.6548,66.6274,66.6457,40007.0
2022-09-19 12:20:00,73.13,73.14,73.12,73.13,28083.0,66.6457,66.6548,66.6365,66.6457,28083.0
2022-09-19 12:25:00,73.14,73.15,73.13,73.15,63510.0,66.6548,66.6639,66.6457,66.6639,63510.0
2022-09-19 12:30:00,73.15,73.15,73.13,73.13,23376.0,66.6639,66.6639,66.6457,66.6457,23376.0
2022-09-19 12:35:00,73.13,73.14,73.11,73.11,24246.0,66.6457,66.6548,66.6274,66.6274,24246.0
2022-09-19 12:40:00,73.12,73.13,73.1,73.13,30738.0,66.6365,66.6457,66.6183,66.6457,30738.0
2022-09-19 12:45:00,73.13,73.13,73.12,73.12,18600.0,66.6457,66.6457,66.6365,66.6365,18600.0
2022-09-19 12:50:00,73.13,73.14,73.12,73.14,56082.0,66.6457,66.6548,66.6365,66.6548,56082.0
2022-09-19 12:55:00,73.14,73.14,73.13,73.14,70605.0,66.6548,66.6548,66.6457,66.6548,70605.0
2022-09-19 13:00:00,73.14,73.16,73.13,73.16,74834.0,66.6548,66.673,66.6457,66.673,74834.0
2022-09-19 13:05:00,73.16,73.16,73.14,73.14,51381.0,66.673,66.673,66.6548,66.6548,51381.0
2022-09-19 13:10:00,73.15,73.15,73.1,73.11,63350.0,66.6639,66.6639,66.6183,66.6274,63350.0
2022-09-19 13:15:00,73.11,73.11,73.1,73.11,41218.0,66.6274,66.6274,66.6183,66.6274,41218.0
2022-09-19 13:20:00,73.11,73.12,73.1,73.12,77528.0,66.6274,66.6365,66.6183,66.6365,77528.0
2022-09-19 13:25:00,73.11,73.13,73.11,73.13,95044.0,66.6274,66.6457,66.6274,66.6457,95044.0
2022-09-19 13:30:00,73.13,73.13,73.12,73.13,89800.0,66.6457,66.6457,66.6365,66.6457,89800.0
2022-09-19 13:35:00,73.13,73.13,73.12,73.13,67849.0,66.6457,66.6457,66.6365,66.6457,67849.0
2022-09-19 13:40:00,73.12,73.13,73.09,73.09,122241.0,66.6365,66.6457,66.6092,66.6092,122241.0
2022-09-19 13:45:00,73.09,73.11,73.09,73.11,54482.0,66.6092,66.6274,66.6092,66.6274,54482.0
2022-09-19 13:50:00,73.1,73.11,73.08,73.09,96228.0,66.6183,66.6274,66.6001,66.6092,96228.0
2022-09-19 13:55:00,73.08,73.09,73.08,73.09,61166.0,66.6001,66.6092,66.6001,66.6092,61166.0
2022-09-19 14:00:00,73.09,73.09,73.07,73.08,76593.0,66.6092,66.6092,66.591,66.6001,76593.0
2022-09-19 14:05:00,73.08,73.08,73.07,73.08,73259.0,66.6001,66.6001,66.591,66.6001,73259.0
2022-09-19 14:10:00,73.08,73.08,73.07,73.07,62660.0,66.6001,66.6001,66.591,66.591,62660.0
2022-09-19 14:15:00,73.07,73.08,73.07,73.08,50972.0,66.591,66.6001,66.591,66.6001,50972.0
2022-09-19 14:20:00,73.08,73.08,73.06,73.06,75419.0,66.6001,66.6001,66.5819,66.5819,75419.0
2022-09-19 14:25:00,73.06,73.07,73.05,73.06,74745.0,66.5819,66.591,66.5728,66.5819,74745.0
2022-09-19 14:30:00,73.06,73.07,73.05,73.06,128521.0,66.5819,66.591,66.5728,66.5819,128521.0
2022-09-19 14:35:00,73.07,73.08,73.06,73.08,691097.0,66.591,66.6001,66.5819,66.6001,691097.0
2022-09-19 14:40:00,73.08,73.08,73.07,73.08,176323.0,66.6001,66.6001,66.591,66.6001,176323.0
2022-09-19 14:45:00,73.08,73.08,73.07,73.08,90622.0,66.6001,66.6001,66.591,66.6001,90622.0
2022-09-19 14:50:00,73.08,73.08,73.07,73.08,50033.0,66.6001,66.6001,66.591,66.6001,50033.0
2022-09-19 14:55:00,73.08,73.08,73.07,73.07,117685.0,66.6001,66.6001,66.591,66.591,117685.0
2022-09-19 15:00:00,73.07,73.1,73.07,73.09,114955.0,66.591,66.6183,66.591,66.6092,114955.0
2022-09-19 15:05:00,73.09,73.09,73.08,73.09,68119.0,66.6092,66.6092,66.6001,66.6092,68119.0
2022-09-19 15:10:00,73.09,73.1,73.07,73.09,92007.0,66.6092,66.6183,66.591,66.6092,92007.0
2022-09-19 15:15:00,73.09,73.09,73.07,73.08,86946.0,66.6092,66.6092,66.591,66.6001,86946.0
2022-09-19 15:20:00,73.08,73.09,73.07,73.09,137413.0,66.6001,66.6092,66.591,66.6092,137413.0
2022-09-19 15:25:00,73.09,73.09,73.08,73.08,59797.0,66.6092,66.6092,66.6001,66.6001,59797.0
2022-09-19 15:30:00,73.08,73.1,73.07,73.08,90199.0,66.6001,66.6183,66.591,66.6001,90199.0
2022-09-19 15:35:00,73.08,73.1,73.07,73.1,138912.0,66.6001,66.6183,66.591,66.6183,138912.0
2022-09-19 15:40:00,73.1,73.1,73.08,73.09,172214.0,66.6183,66.6183,66.6001,66.6092,172214.0
2022-09-19 15:45:00,73.09,73.11,73.08,73.08,100716.0,66.6092,66.6274,66.6001,66.6001,100716.0
2022-09-19 15:50:00,73.09,73.1,73.08,73.09,188451.0,66.6092,66.6183,66.6001,66.6092,188451.0
2022-09-19 15:55:00,73.09,73.11,73.09,73.1,201963.0,66.6092,66.6274,66.6092,66.6183,201963.0
2022-09-20 09:30:00,72.71,72.75,72.71,72.73,133084.0,66.2629,66.2994,66.2629,66.2811,133084.0
2022-09-20 09:35:00,72.74,72.75,72.71,72.71,49205.0,66.2902,66.2994,66.2629,66.2629,49205.0
2022-09-20 09:40:00,72.7,72.73,72.69,72.7,28451.0,66.2538,66.2811,66.2447,66.2538,28451.0
2022-09-20 09:45:00,72.7,72.72,72.68,72.72,40152.0,66.2538,66.272,66.2356,66.272,40152.0
2022-09-20 09:50:00,72.72,72.72,72.67,72.69,32752.0,66.272,66.272,66.2265,66.2447,32752.0
2022-09-20 09:55:00,72.69,72.73,72.68,72.73,26193.0,66.2447,66.2811,66.2356,66.2811,26193.0
2022-09-20 10:00:00,72.73,72.75,72.72,72.74,60284.0,66.2811,66.2994,66.272,66.2902,60284.0
2022-09-20 10:05:00,72.74,72.75,72.73,72.74,45084.0,66.2902,66.2994,66.2811,66.2902,45084.0
2022-09-20 10:10:00,72.73,72.76,72.72,72.72,53020.0,66.2811,66.3085,66.272,66.272,53020.0
2022-09-20 10:15:00,72.72,72.74,72.69,72.7,86198.0,66.272,66.2902,66.2447,66.2538,86198.0
2022-09-20 10:20:00,72.71,72.74,72.68,72.71,31062.0,66.2629,66.2902,66.2356,66.2629,31062.0
2022-09-20 10:25:00,72.7,72.72,72.69,72.72,20977.0,66.2538,66.272,66.2447,66.272,20977.0
2022-09-20 10:30:00,72.72,72.73,72.67,72.69,22087.0,66.272,66.2811,66.2265,66.2447,22087.0
2022-09-20 10:35:00,72.69,72.69,72.65,72.66,24496.0,66.2447,66.2447,66.2082,66.2173,24496.0
2022-09-20 10:40:00,72.67,72.67,72.63,72.65,48770.0,66.2265,66.2265,66.19,66.2082,48770.0
2022-09-20 10:45:00,72.65,72.66,72.62,72.63,26150.0,66.2082,66.2173,66.1809,66.19,26150.0
2022-09-20 10:50:00,72.64,72.67,72.64,72.67,19131.0,66.1991,66.2265,66.1991,66.2265,19131.0
2022-09-20 10:55:00,72.67,72.69,72.65,72.68,100520.0,66.2265,66.2447,66.2082,66.2356,100520.0
2022-09-20 11:00:00,72.69,72.69,72.66,72.67,51235.0,66.2447,66.2447,66.2173,66.2265,51235.0
2022-09-20 11:05:00,72.67,72.68,72.65,72.67,22700.0,66.2265,66.2356,66.2082,66.2265,22700.0
2022-09-20 11:10:00,72.67,72.7,72.67,72.68,24813.0,66.2265,66.2538,66.2265,66.2356,24813.0
2022-09-20 11:15:00,72.68,72.69,72.67,72.69,29244.0,66.2356,66.2447,66.2265,66.2447,29244.0
2022-09-20 11:20:00,72.69,72.71,72.68,72.7,71424.0,66.2447,66.2629,66.2356,66.2538,71424.0
2022-09-20 11:25:00,72.7,72.71,72.67,72.7,43707.0,66.2538,66.2629,66.2265,66.2538,43707.0
2022-09-20 11:30:00,72.7,72.74,72.7,72.74,23800.0,66.2538,66.2902,66.2538,66.2902,23800.0
2022-09-20 11:35:00,72.74,72.75,72.72,72.73,18125.0,66.2902,66.2994,66.272,66.2811,18125.0
2022-09-20 11:40:00,72.73,72.76,72.72,72.74,38806.0,66.2811,66.3085,66.272,66.2902,38806.0
2022-09-20 11:45:00,72.76,72.76,72.74,72.76,39192.0,66.3085,66.3085,66.2902,66.3085,39192.0
2022-09-20 11:50:00,72.76,72.78,72.75,72.77,35020.0,66.3085,66.3267,66.2994,66.3176,35020.0
2022-09-20 11:55:00,72.78,72.8,72.77,72.78,32019.0,66.3267,66.3449,66.3176,66.3267,32019.0
2022-09-20 12:00:00,72.78,72.79,72.77,72.78,29215.0,66.3267,66.3358,66.3176,66.3267,29215.0
2022-09-20 12:05:00,72.78,72.79,72.78,72.78,13600.0,66.3267,66.3358,66.3267,66.3267,13600.0
2022-09-20 12:10:00,72.79,72.79,72.78,72.78,16337.0,66.3358,66.3358,66.3267,66.3267,16337.0
2022-09-20 12:15:00,72.78,72.78,72.75,72.75,47163.0,66.3267,66.3267,66.2994,66.2994,47163.0
2022-09-20 12:20:00,72.76,72.79,72.75,72.78,71982.0,66.3085,66.3358,66.2994,66.3267,71982.0
2022-09-20 12:25:00,72.79,72.79,72.78,72.79,27330.0,66.3358,66.3358,66.3267,66.3358,27330.0
2022-09-20 12:30:00,72.78,72.8,72.77,72.78,66526.0,66.3267,66.3449,66.3176,66.3267,66526.0
2022-09-20 12:35:00,72.78,72.78,72.76,72.78,39822.0,66.3267,66.3267,66.3085,66.3267,39822.0
2022-09-20 12:40:00,72.78,72.79,72.77,72.78,45824.0,66.3267,66.3358,66.3176,66.3267,45824.0
2022-09-20 12:45:00,72.78,72.8,72.76,72.8,28963.0,66.3267,66.3449,66.3085,66.3449,28963.0
2022-09-20 12:50:00,72.8,72.81,72.79,72.81,16655.0,66.3449,66.354,66.3358,66.354,16655.0
2022-09-20 12:55:00,72.81,72.82,72.8,72.82,29069.0,66.354,66.3632,66.3449,66.3632,29069.0
2022-09-20 13:00:00,72.81,72.85,72.8,72.85,138339.0,66.354,66.3905,66.3449,66.3905,138339.0
2022-09-20 13:05:00,72.85,72.88,72.85,72.88,44011.0,66.3905,66.4178,66.3905,66.4178,44011.0
2022-09-20 13:10:00,72.88,72.88,72.85,72.86,13148.0,66.4178,66.4178,66.3905,66.3996,13148.0
2022-09-20 13:15:00,72.85,72.88,72.84,72.87,41925.0,66.3905,66.4178,66.3814,66.4087,41925.0
2022-09-20 13:20:00,72.88,72.88,72.85,72.87,25952.0,66.4178,66.4178,66.3905,66.4087,25952.0
2022-09-20 13:25:00,72.87,72.88,72.86,72.86,6428.0,66.4087,66.4178,66.3996,66.3996,6428.0
2022-09-20 13:30:00,72.86,72.87,72.83,72.84,32068.0,66.3996,66.4087,66.3723,66.3814,32068.0
2022-09-20 13:35:00,72.84,72.86,72.83,72.84,33757.0,66.3814,66.3996,66.3723,66.3814,33757.0
2022-09-20 13:40:00,72.84,72.85,72.83,72.84,346101.0,66.3814,66.3905,66.3723,66.3814,346101.0
2022-09-20 13:45:00,72.84,72.86,72.83,72.85,14100.0,66.3814,66.3996,66.3723,66.3905,14100.0
2022-09-20 13:50:00,72.86,72.87,72.85,72.87,28702.0,66.3996,66.4087,66.3905,66.4087,28702.0
2022-09-20 13:55:00,72.87,72.87,72.85,72.87,27282.0,66.4087,66.4087,66.3905,66.4087,27282.0
2022-09-20 14:00:00,72.87,72.87,72.84,72.86,76588.0,66.4087,66.4087,66.3814,66.3996,76588.0
2022-09-20 14:05:00,72.86,72.86,72.83,72.84,51098.0,66.3996,66.3996,66.3723,66.3814,51098.0
2022-09-20 14:10:00,72.84,72.84,72.81,72.82,58925.0,66.3814,66.3814,66.354,66.3632,58925.0
2022-09-20 14:15:00,72.81,72.82,72.8,72.81,37565.0,66.354,66.3632,66.3449,66.354,37565.0
2022-09-20 14:20:00,72.81,72.81,72.79,72.8,74960.0,66.354,66.354,66.3358,66.3449,74960.0
2022-09-20 14:25:00,72.79,72.81,72.78,72.78,58478.0,66.3358,66.354,66.3267,66.3267,58478.0
2022-09-20 14:30:00,72.78,72.78,72.74,72.75,43633.0,66.3267,66.3267,66.2902,66.2994,43633.0
2022-09-20 14:35:00,72.74,72.77,72.73,72.75,83730.0,66.2902,66.3176,66.2811,66.2994,83730.0
2022-09-20 14:40:00,72.75,72.76,72.74,72.74,39635.0,66.2994,66.3085,66.2902,66.2902,39635.0
2022-09-20 14:45:00,72.73,72.75,72.71,72.73,37429.0,66.2811,66.2994,66.2629,66.2811,37429.0
2022-09-20 14:50:00,72.73,72.76,72.72,72.75,43853.0,66.2811,66.3085,66.272,66.2994,43853.0
2022-09-20 14:55:00,72.74,72.75,72.73,72.73,32340.0,66.2902,66.2994,66.2811,66.2811,32340.0
2022-09-20 15:00:00,72.73,72.73,72.72,72.73,46979.0,66.2811,66.2811,66.272,66.2811,46979.0
2022-09-20 15:05:00,72.72,72.73,72.7,72.73,52816.0,66.272,66.2811,66.2538,66.2811,52816.0
2022-09-20 15:10:00,72.72,72.73,72.71,72.72,81105.0,66.272,66.2811,66.2629,66.272,81105.0
2022-09-20 15:15:00,72.72,72.73,72.72,72.73,33848.0,66.272,66.2811,66.272,66.2811,33848.0
2022-09-20 15:20:00,72.72,72.75,72.72,72.73,59175.0,66.272,66.2994,66.272,66.2811,59175.0
2022-09-20 15:25:00,72.74,72.75,72.74,72.75,199963.0,66.2902,66.2994,66.2902,66.2994,199963.0
2022-09-20 15:30:00,72.75,72.76,72.74,72.76,118806.0,66.2994,66.3085,66.2902,66.3085,118806.0
2022-09-20 15:35:00,72.76,72.77,72.75,72.75,312368.0,66.3085,66.3176,66.2994,66.2994,312368.0
2022-09-20 15:40:00,72.76,72.76,72.72,72.73,128419.0,66.3085,66.3085,66.272,66.2811,128419.0
2022-09-20 15:45:00,72.73,72.73,72.71,72.72,59266.0,66.2811,66.2811,66.2629,66.272,59266.0
2022-09-20 15:50:00,72.72,72.74,72.72,72.73,86622.0,66.272,66.2902,66.272,66.2811,86622.0
2022-09-20 15:55:00,72.74,72.75,72.73,72.75,104124.0,66.2902,66.2994,66.2811,66.2994,104124.0
2022-09-21 09:30:00,72.82,72.85,72.8,72.84,142365.0,66.3632,66.3905,66.3449,66.3814,142365.0
2022-09-21 09:35:00,72.84,72.87,72.83,72.86,87071.0,66.3814,66.4087,66.3723,66.3996,87071.0
2022-09-21 09:40:00,72.86,72.86,72.82,72.83,29055.0,66.3996,66.3996,66.3632,66.3723,29055.0
2022-09-21 09:45:00,72.82,72.89,72.82,72.89,628054.0,66.3632,66.4269,66.3632,66.4269,628054.0
2022-09-21 09:50:00,72.89,72.92,72.88,72.91,133611.0,66.4269,66.4543,66.4178,66.4452,133611.0
2022-09-21 09:55:00,72.92,72.93,72.89,72.89,258820.0,66.4543,66.4634,66.4269,66.4269,258820.0
2022-09-21 10:00:00,72.89,72.91,72.88,72.89,28426.0,66.4269,66.4452,66.4178,66.4269,28426.0
2022-09-21 10:05:00,72.89,72.9,72.86,72.88,39930.0,66.4269,66.4361,66.3996,66.4178,39930.0
2022-09-21 10:10:00,72.87,72.9,72.86,72.9,71981.0,66.4087,66.4361,66.3996,66.4361,71981.0
2022-09-21 10:15:00,72.9,72.92,72.88,72.88,58921.0,66.4361,66.4543,66.4178,66.4178,58921.0
2022-09-21 10:20:00,72.89,72.89,72.85,72.85,50527.0,66.4269,66.4269,66.3905,66.3905,50527.0
2022-09-21 10:25:00,72.85,72.85,72.82,72.82,43314.0,66.3905,66.3905,66.3632,66.3632,43314.0
2022-09-21 10:30:00,72.82,72.83,72.8,72.82,62205.0,66.3632,66.3723,66.3449,66.3632,62205.0
2022-09-21 10:35:00,72.83,72.85,72.82,72.83,76677.0,66.3723,66.3905,66.3632,66.3723,76677.0
2022-09-21 10:40:00,72.83,72.83,72.8,72.8,25466.0,66.3723,66.3723,66.3449,66.3449,25466.0
2022-09-21 10:45:00,72.8,72.82,72.79,72.82,38127.0,66.3449,66.3632,66.3358,66.3632,38127.0
2022-09-21 10:50:00,72.83,72.83,72.8,72.8,40686.0,66.3723,66.3723,66.3449,66.3449,40686.0
2022-09-21 10:55:00,72.79,72.83,72.79,72.83,16665.0,66.3358,66.3723,66.3358,66.3723,16665.0
2022-09-21 11:00:00,72.82,72.82,72.77,72.77,52854.0,66.3632,66.3632,66.3176,66.3176,52854.0
2022-09-21 11:05:00,72.76,72.78,72.75,72.78,36106.0,66.3085,66.3267,66.2994,66.3267,36106.0
2022-09-21 11:10:00,72.78,72.79,72.77,72.79,23814.0,66.3267,66.3358,66.3176,66.3358,23814.0
2022-09-21 11:15:00,72.8,72.81,72.79,72.8,41840.0,66.3449,66.354,66.3358,66.3449,41840.0
2022-09-21 11:20:00,72.79,72.8,72.76,72.79,32268.0,66.3358,66.3449,66.3085,66.3358,32268.0
2022-09-21 11:25:00,72.79,72.79,72.76,72.78,53208.0,66.3358,66.3358,66.3085,66.3267,53208.0
2022-09-21 11:30:00,72.78,72.8,72.76,72.78,40916.0,66.3267,66.3449,66.3085,66.3267,40916.0
2022-09-21 11:35:00,72.78,72.78,72.74,72.75,54267.0,66.3267,66.3267,66.2902,66.2994,54267.0
2022-09-21 11:40:00,72.76,72.76,72.74,72.76,30077.0,66.3085,66.3085,66.2902,66.3085,30077.0
2022-09-21 11:45:00,72.74,72.78,72.74,72.77,50475.0,66.2902,66.3267,66.2902,66.3176,50475.0
2022-09-21 11:50:00,72.76,72.76,72.74,72.75,34766.0,66.3085,66.3085,66.2902,66.2994,34766.0
2022-09-21 11:55:00,72.75,72.78,72.74,72.78,31757.0,66.2994,66.3267,66.2902,66.3267,31757.0
2022-09-21 12:00:00,72.78,72.79,72.76,72.77,41889.0,66.3267,66.3358,66.3085,66.3176,41889.0
2022-09-21 12:05:00,72.76,72.78,72.72,72.73,64972.0,66.3085,66.3267,66.272,66.2811,64972.0
2022-09-21 12:10:00,72.73,72.73,72.7,72.7,32459.0,66.2811,66.2811,66.2538,66.2538,32459.0
2022-09-21 12:15:00,72.7,72.71,72.69,72.7,41950.0,66.2538,66.2629,66.2447,66.2538,41950.0
2022-09-21 12:20:00,72.7,72.72,72.69,72.72,43396.0,66.2538,66.272,66.2447,66.272,43396.0
2022-09-21 12:25:00,72.72,72.72,72.7,72.7,32038.0,66.272,66.272,66.2538,66.2538,32038.0
2022-09-21 12:30:00,72.71,72.71,72.69,72.7,46935.0,66.2629,66.2629,66.2447,66.2538,46935.0
2022-09-21 12:35:00,72.7,72.71,72.69,72.7,32137.0,66.2538,66.2629,66.2447,66.2538,32137.0
2022-09-21 12:40:00,72.7,72.71,72.69,72.7,17597.0,66.2538,66.2629,66.2447,66.2538,17597.0
2022-09-21 12:45:00,72.7,72.71,72.68,72.7,44939.0,66.2538,66.2629,66.2356,66.2538,44939.0
2022-09-21 12:50:00,72.7,72.71,72.69,72.69,20076.0,66.2538,66.2629,66.2447,66.2447,20076.0
2022-09-21 12:55:00,72.7,72.71,72.69,72.7,26772.0,66.2538,66.2629,66.2447,66.2538,26772.0
2022-09-21 13:00:00,72.7,72.71,72.68,72.69,26837.0,66.2538,66.2629,66.2356,66.2447,26837.0
2022-09-21 13:05:00,72.68,72.71,72.68,72.7,46319.0,66.2356,66.2629,66.2356,66.2538,46319.0
2022-09-21 13:10:00,72.7,72.72,72.7,72.7,10348.0,66.2538,66.272,66.2538,66.2538,10348.0
2022-09-21 13:15:00,72.7,72.7,72.68,72.68,30794.0,66.2538,66.2538,66.2356,66.2356,30794.0
2022-09-21 13:20:00,72.69,72.71,72.67,72.71,181336.0,66.2447,66.2629,66.2265,66.2629,181336.0
2022-09-21 13:25:00,72.71,72.71,72.7,72.7,11330.0,66.2629,66.2629,66.2538,66.2538,11330.0
2022-09-21 13:30:00,72.7,72.72,72.69,72.71,35843.0,66.2538,66.272,66.2447,66.2629,35843.0
2022-09-21 13:35:00,72.72,72.72,72.71,72.72,36863.0,66.272,66.272,66.2629,66.272,36863.0
2022-09-21 13:40:00,72.73,72.73,72.72,72.72,34491.0,66.2811,66.2811,66.272,66.272,34491.0
2022-09-21 13:45:00,72.73,72.74,72.71,72.74,40129.0,66.2811,66.2902,66.2629,66.2902,40129.0
2022-09-21 13:50:00,72.74,72.75,72.74,72.74,17769.0,66.2902,66.2994,66.2902,66.2902,17769.0
2022-09-21 13:55:00,72.74,72.75,72.67,72.68,123248.0,66.2902,66.2994,66.2265,66.2356,123248.0
2022-09-21 14:00:00,72.65,72.66,72.45,72.52,358789.0,66.2082,66.2173,66.026,66.0898,358789.0
2022-09-21 14:05:00,72.51,72.51,72.44,72.51,135830.0,66.0806,66.0806,66.0168,66.0806,135830.0
2022-09-21 14:10:00,72.51,72.61,72.5,72.54,117650.0,66.0806,66.1718,66.0715,66.108,117650.0
2022-09-21 14:15:00,72.53,72.65,72.53,72.64,95920.0,66.0989,66.2082,66.0989,66.1991,95920.0
2022-09-21 14:20:00,72.63,72.7,72.63,72.67,58874.0,66.19,66.2538,66.19,66.2265,58874.0
2022-09-21 14:25:00,72.67,72.76,72.65,72.67,132445.0,66.2265,66.3085,66.2082,66.2265,132445.0
2022-09-21 14:30:00,72.65,72.74,72.61,72.74,95938.0,66.2082,66.2902,66.1718,66.2902,95938.0
2022-09-21 14:35:00,72.73,72.75,72.67,72.72,144359.0,66.2811,66.2994,66.2265,66.272,144359.0
2022-09-21 14:40:00,72.72,72.85,72.72,72.83,88852.0,66.272,66.3905,66.272,66.3723,88852.0
2022-09-21 14:45:00,72.84,72.91,72.79,72.83,134778.0,66.3814,66.4452,66.3358,66.3723,134778.0
2022-09-21 14:50:00,72.83,72.94,72.77,72.93,146840.0,66.3723,66.4725,66.3176,66.4634,146840.0
2022-09-21 14:55:00,72.94,72.98,72.9,72.94,75033.0,66.4725,66.509,66.4361,66.4725,75033.0
2022-09-21 15:00:00,72.94,72.97,72.92,72.95,103695.0,66.4725,66.4998,66.4543,66.4816,103695.0
2022-09-21 15:05:00,72.94,72.96,72.89,72.91,83307.0,66.4725,66.4907,66.4269,66.4452,83307.0
2022-09-21 15:10:00,72.91,72.93,72.85,72.92,93114.0,66.4452,66.4634,66.3905,66.4543,93114.0
2022-09-21 15:15:00,72.93,72.99,72.92,72.98,49067.0,66.4634,66.5181,66.4543,66.509,49067.0
2022-09-21 15:20:00,72.97,72.99,72.93,72.96,85747.0,66.4998,66.5181,66.4634,66.4907,85747.0
2022-09-21 15:25:00,72.96,72.96,72.91,72.93,72797.0,66.4907,66.4907,66.4452,66.4634,72797.0
2022-09-21 15:30:00,72.93,72.94,72.88,72.94,83521.0,66.4634,66.4725,66.4178,66.4725,83521.0
2022-09-21 15:35:00,72.93,72.96,72.92,72.93,131264.0,66.4634,66.4907,66.4543,66.4634,131264.0
2022-09-21 15:40:00,72.93,72.96,72.88,72.89,67581.0,66.4634,66.4907,66.4178,66.4269,67581.0
2022-09-21 15:45:00,72.89,72.9,72.85,72.85,88884.0,66.4269,66.4361,66.3905,66.3905,88884.0
2022-09-21 15:50:00,72.85,72.87,72.85,72.86,39681.0,66.3905,66.4087,66.3905,66.3996,39681.0
2022-09-21 15:55:00,72.86,72.94,72.85,72.93,175258.0,66.3996,66.4725,66.3905,66.4634,175258.0
2022-09-22 09:30:00,72.48,72.49,72.42,72.45,131201.0,66.0533,66.0624,65.9986,66.026,131201.0
2022-09-22 09:35:00,72.44,72.45,72.42,72.43,57891.0,66.0168,66.026,65.9986,66.0077,57891.0
2022-09-22 09:40:00,72.43,72.44,72.36,72.37,58633.0,66.0077,66.0168,65.9439,65.9531,58633.0
2022-09-22 09:45:00,72.36,72.37,72.33,72.35,35360.0,65.9439,65.9531,65.9166,65.9348,35360.0
2022-09-22 09:50:00,72.35,72.38,72.3,72.3,142181.0,65.9348,65.9622,65.8893,65.8893,142181.0
2022-09-22 09:55:00,72.31,72.35,72.29,72.34,83250.0,65.8984,65.9348,65.8801,65.9257,83250.0
2022-09-22 10:00:00,72.33,72.33,72.25,72.26,44406.0,65.9166,65.9166,65.8437,65.8528,44406.0
2022-09-22 10:05:00,72.26,72.32,72.25,72.32,95018.0,65.8528,65.9075,65.8437,65.9075,95018.0
2022-09-22 10:10:00,72.33,72.4,72.32,72.39,50028.0,65.9166,65.9804,65.9075,65.9713,50028.0
2022-09-22 10:15:00,72.4,72.4,72.35,72.38,21744.0,65.9804,65.9804,65.9348,65.9622,21744.0
2022-09-22 10:20:00,72.37,72.39,72.34,72.35,51091.0,65.9531,65.9713,65.9257,65.9348,51091.0
2022-09-22 10:25:00,72.34,72.36,72.33,72.34,22762.0,65.9257,65.9439,65.9166,65.9257,22762.0
2022-09-22 10:30:00,72.35,72.36,72.26,72.26,94294.0,65.9348,65.9439,65.8528,65.8528,94294.0
2022-09-22 10:35:00,72.28,72.31,72.25,72.27,54037.0,65.871,65.8984,65.8437,65.8619,54037.0
2022-09-22 10:40:00,72.27,72.28,72.24,72.25,43880.0,65.8619,65.871,65.8346,65.8437,43880.0
2022-09-22 10:45:00,72.24,72.26,72.22,72.23,25577.0,65.8346,65.8528,65.8164,65.8255,25577.0
2022-09-22 10:50:00,72.23,72.23,72.17,72.18,63607.0,65.8255,65.8255,65.7708,65.7799,63607.0
2022-09-22 10:55:00,72.16,72.2,72.16,72.19,67825.0,65.7617,65.7981,65.7617,65.789,67825.0
2022-09-22 11:00:00,72.18,72.18,72.14,72.17,231768.0,65.7799,65.7799,65.7434,65.7708,231768.0
2022-09-22 11:05:00,72.16,72.18,72.13,72.17,62600.0,65.7617,65.7799,65.7343,65.7708,62600.0
2022-09-22 11:10:00,72.16,72.16,72.13,72.14,54592.0,65.7617,65.7617,65.7343,65.7434,54592.0
2022-09-22 11:15:00,72.14,72.19,72.12,72.19,88330.0,65.7434,65.789,65.7252,65.789,88330.0
2022-09-22 11:20:00,72.19,72.2,72.14,72.14,28231.0,65.789,65.7981,65.7434,65.7434,28231.0
2022-09-22 11:25:00,72.13,72.18,72.11,72.18,35065.0,65.7343,65.7799,65.7161,65.7799,35065.0
2022-09-22 11:30:00,72.17,72.24,72.17,72.21,43426.0,65.7708,65.8346,65.7708,65.8072,43426.0
2022-09-22 11:35:00,72.2,72.22,72.18,72.22,26829.0,65.7981,65.8164,65.7799,65.8164,26829.0
2022-09-22 11:40:00,72.2,72.23,72.2,72.23,88072.0,65.7981,65.8255,65.7981,65.8255,88072.0
2022-09-22 11:45:00,72.23,72.29,72.23,72.28,37176.0,65.8255,65.8801,65.8255,65.871,37176.0
2022-09-22 11:50:00,72.29,72.34,72.28,72.33,83116.0,65.8801,65.9257,65.871,65.9166,83116.0
2022-09-22 11:55:00,72.33,72.33,72.29,72.32,29603.0,65.9166,65.9166,65.8801,65.9075,29603.0
2022-09-22 12:00:00,72.31,72.35,72.31,72.34,39140.0,65.8984,65.9348,65.8984,65.9257,39140.0
2022-09-22 12:05:00,72.33,72.34,72.29,72.3,27420.0,65.9166,65.9257,65.8801,65.8893,27420.0
2022-09-22 12:10:00,72.29,72.3,72.27,72.28,22230.0,65.8801,65.8893,65.8619,65.871,22230.0
2022-09-22 12:15:00,72.28,72.28,72.21,72.22,98849.0,65.871,65.871,65.8072,65.8164,98849.0
2022-09-22 12:20:00,72.22,72.26,72.21,72.24,58138.0,65.8164,65.8528,65.8072,65.8346,58138.0
2022-09-22 12:25:00,72.24,72.25,72.22,72.23,53414.0,65.8346,65.8437,65.8164,65.8255,53414.0
2022-09-22 12:30:00,72.23,72.27,72.23,72.27,23321.0,65.8255,65.8619,65.8255,65.8619,23321.0
2022-09-22 12:35:00,72.27,72.3,72.26,72.28,62157.0,65.8619,65.8893,65.8528,65.871,62157.0
2022-09-22 12:40:00,72.28,72.29,72.26,72.28,26015.0,65.871,65.8801,65.8528,65.871,26015.0
2022-09-22 12:45:00,72.28,72.28,72.25,72.27,26253.0,65.871,65.871,65.8437,65.8619,26253.0
2022-09-22 12:50:00,72.26,72.3,72.26,72.28,28792.0,65.8528,65.8893,65.8528,65.871,28792.0
2022-09-22 12:55:00,72.28,72.29,72.25,72.27,21683.0,65.871,65.8801,65.8437,65.8619,21683.0
2022-09-22 13:00:00,72.28,72.3,72.25,72.26,141065.0,65.871,65.8893,65.8437,65.8528,141065.0
2022-09-22 13:05:00,72.26,72.26,72.24,72.25,40120.0,65.8528,65.8528,65.8346,65.8437,40120.0
2022-09-22 13:10:00,72.25,72.27,72.24,72.26,22729.0,65.8437,65.8619,65.8346,65.8528,22729.0
2022-09-22 13:15:00,72.26,72.29,72.25,72.28,32467.0,65.8528,65.8801,65.8437,65.871,32467.0
2022-09-22 13:20:00,72.29,72.3,72.28,72.3,24929.0,65.8801,65.8893,65.871,65.8893,24929.0
2022-09-22 13:25:00,72.3,72.31,72.28,72.31,35123.0,65.8893,65.8984,65.871,65.8984,35123.0
2022-09-22 13:30:00,72.31,72.32,72.29,72.31,57882.0,65.8984,65.9075,65.8801,65.8984,57882.0
2022-09-22 13:35:00,72.31,72.33,72.3,72.32,41470.0,65.8984,65.9166,65.8893,65.9075,41470.0
2022-09-22 13:40:00,72.32,72.33,72.29,72.3,73579.0,65.9075,65.9166,65.8801,65.8893,73579.0
2022-09-22 13:45:00,72.29,72.31,72.28,72.28,102986.0,65.8801,65.8984,65.871,65.871,102986.0
2022-09-22 13:50:00,72.28,72.3,72.27,72.28,69999.0,65.871,65.8893,65.8619,65.871,69999.0
2022-09-22 13:55:00,72.29,72.3,72.28,72.29,56385.0,65.8801,65.8893,65.871,65.8801,56385.0
2022-09-22 14:00:00,72.3,72.3,72.24,72.25,20269.0,65.8893,65.8893,65.8346,65.8437,20269.0
2022-09-22 14:05:00,72.24,72.25,72.22,72.24,86348.0,65.8346,65.8437,65.8164,65.8346,86348.0
2022-09-22 14:10:00,72.24,72.24,72.21,72.22,41390.0,65.8346,65.8346,65.8072,65.8164,41390.0
2022-09-22 14:15:00,72.22,72.23,72.21,72.22,35498.0,65.8164,65.8255,65.8072,65.8164,35498.0
2022-09-22 14:20:00,72.22,72.22,72.2,72.22,43074.0,65.8164,65.8164,65.7981,65.8164,43074.0
2022-09-22 14:25:00,72.22,72.22,72.19,72.21,122138.0,65.8164,65.8164,65.789,65.8072,122138.0
2022-09-22 14:30:00,72.22,72.22,72.2,72.2,59473.0,65.8164,65.8164,65.7981,65.7981,59473.0
2022-09-22 14:35:00,72.2,72.23,72.2,72.23,95460.0,65.7981,65.8255,65.7981,65.8255,95460.0
2022-09-22 14:40:00,72.23,72.24,72.22,72.24,51488.0,65.8255,65.8346,65.8164,65.8346,51488.0
2022-09-22 14:45:00,72.23,72.24,72.2,72.2,66925.0,65.8255,65.8346,65.7981,65.7981,66925.0
2022-09-22 14:50:00,72.21,72.22,72.18,72.18,131739.0,65.8072,65.8164,65.7799,65.7799,131739.0
2022-09-22 14:55:00,72.18,72.19,72.16,72.17,64842.0,65.7799,65.789,65.7617,65.7708,64842.0
2022-09-22 15:00:00,72.17,72.2,72.17,72.19,39458.0,65.7708,65.7981,65.7708,65.789,39458.0
2022-09-22 15:05:00,72.18,72.21,72.18,72.2,127017.0,65.7799,65.8072,65.7799,65.7981,127017.0
2022-09-22 15:10:00,72.2,72.22,72.2,72.22,51722.0,65.7981,65.8164,65.7981,65.8164,51722.0
2022-09-22 15:15:00,72.22,72.22,72.2,72.21,41521.0,65.8164,65.8164,65.7981,65.8072,41521.0
2022-09-22 15:20:00,72.2,72.22,72.19,72.2,118421.0,65.7981,65.8164,65.789,65.7981,118421.0
2022-09-22 15:25:00,72.2,72.2,72.17,72.2,87484.0,65.7981,65.7981,65.7708,65.7981,87484.0
2022-09-22 15:30:00,72.21,72.22,72.2,72.22,32214.0,65.8072,65.8164,65.7981,65.8164,32214.0
2022-09-22 15:35:00,72.22,72.23,72.19,72.2,68397.0,65.8164,65.8255,65.789,65.7981,68397.0
2022-09-22 15:40:00,72.2,72.22,72.19,72.2,75394.0,65.7981,65.8164,65.789,65.7981,75394.0
2022-09-22 15:45:00,72.2,72.22,72.18,72.18,50510.0,65.7981,65.8164,65.7799,65.7799,50510.0
2022-09-22 15:50:00,72.18,72.2,72.17,72.19,41298.0,65.7799,65.7981,65.7708,65.789,41298.0
2022-09-22 15:55:00,72.19,72.21,72.18,72.2,78312.0,65.789,65.8072,65.7799,65.7981,78312.0
2022-09-23 09:30:00,72.25,72.25,72.11,72.12,426473.0,65.8437,65.8437,65.7161,65.7252,426473.0
2022-09-23 09:35:00,72.11,72.13,72.03,72.07,86602.0,65.7161,65.7343,65.6432,65.6797,86602.0
2022-09-23 09:40:00,72.08,72.09,72.03,72.05,93444.0,65.6888,65.6979,65.6432,65.6614,93444.0
2022-09-23 09:45:00,72.02,72.05,71.87,71.98,143866.0,65.6341,65.6614,65.4974,65.5976,143866.0
2022-09-23 09:50:00,71.98,72.09,71.96,72.01,50872.0,65.5976,65.6979,65.5794,65.625,50872.0
2022-09-23 09:55:00,72.01,72.03,71.95,71.98,69060.0,65.625,65.6432,65.5703,65.5976,69060.0
2022-09-23 10:00:00,71.99,72.0,71.94,71.95,44163.0,65.6067,65.6159,65.5612,65.5703,44163.0
2022-09-23 10:05:00,71.97,71.98,71.93,71.97,45396.0,65.5885,65.5976,65.5521,65.5885,45396.0
2022-09-23 10:10:00,71.97,72.02,71.95,72.0,62667.0,65.5885,65.6341,65.5703,65.6159,62667.0
2022-09-23 10:15:00,71.99,72.01,71.95,71.99,87348.0,65.6067,65.625,65.5703,65.6067,87348.0
2022-09-23 10:20:00,71.99,72.0,71.94,71.99,55620.0,65.6067,65.6159,65.5612,65.6067,55620.0
2022-09-23 10:25:00,71.98,72.05,71.97,72.04,33443.0,65.5976,65.6614,65.5885,65.6523,33443.0
2022-09-23 10:30:00,72.03,72.04,71.93,71.93,78996.0,65.6432,65.6523,65.5521,65.5521,78996.0
2022-09-23 10:35:00,71.93,71.96,71.91,71.95,192942.0,65.5521,65.5794,65.5338,65.5703,192942.0
2022-09-23 10:40:00,71.95,72.0,71.94,71.97,46386.0,65.5703,65.6159,65.5612,65.5885,46386.0
2022-09-23 10:45:00,71.97,71.98,71.95,71.96,41473.0,65.5885,65.5976,65.5703,65.5794,41473.0
2022-09-23 10:50:00,71.96,71.98,71.94,71.95,112278.0,65.5794,65.5976,65.5612,65.5703,112278.0
2022-09-23 10:55:00,71.95,71.97,71.92,71.95,33286.0,65.5703,65.5885,65.543,65.5703,33286.0
2022-09-23 11:00:00,71.95,71.95,71.9,71.93,51152.0,65.5703,65.5703,65.5247,65.5521,51152.0
2022-09-23 11:05:00,71.94,71.97,71.92,71.93,55754.0,65.5612,65.5885,65.543,65.5521,55754.0
2022-09-23 11:10:00,71.93,71.93,71.81,71.83,74700.0,65.5521,65.5521,65.4427,65.4609,74700.0
2022-09-23 11:15:00,71.84,71.88,71.83,71.86,54987.0,65.47,65.5065,65.4609,65.4883,54987.0
2022-09-23 11:20:00,71.86,71.88,71.83,71.83,48382.0,65.4883,65.5065,65.4609,65.4609,48382.0
2022-09-23 11:25:00,71.84,71.85,71.78,71.79,93812.0,65.47,65.4792,65.4154,65.4245,93812.0
2022-09-23 11:30:00,71.79,71.85,71.79,71.84,76641.0,65.4245,65.4792,65.4245,65.47,76641.0
2022-09-23 11:35:00,71.84,71.84,71.8,71.81,93343.0,65.47,65.47,65.4336,65.4427,93343.0
2022-09-23 11:40:00,71.8,71.8,71.76,71.77,44998.0,65.4336,65.4336,65.3971,65.4063,44998.0
2022-09-23 11:45:00,71.77,71.8,71.75,71.79,71073.0,65.4063,65.4336,65.388,65.4245,71073.0
2022-09-23 11:50:00,71.78,71.82,71.78,71.81,39764.0,65.4154,65.4518,65.4154,65.4427,39764.0
2022-09-23 11:55:00,71.82,71.83,71.79,71.8,30444.0,65.4518,65.4609,65.4245,65.4336,30444.0
2022-09-23 12:00:00,71.8,71.84,71.79,71.81,77926.0,65.4336,65.47,65.4245,65.4427,77926.0
2022-09-23 12:05:00,71.82,71.86,71.81,71.86,76304.0,65.4518,65.4883,65.4427,65.4883,76304.0
2022-09-23 12:10:00,71.86,71.89,71.84,71.88,72827.0,65.4883,65.5156,65.47,65.5065,72827.0
2022-09-23 12:15:00,71.88,71.91,71.87,71.89,39893.0,65.5065,65.5338,65.4974,65.5156,39893.0
2022-09-23 12:20:00,71.9,71.92,71.89,71.92,54811.0,65.5247,65.543,65.5156,65.543,54811.0
2022-09-23 12:25:00,71.91,71.92,71.89,71.91,19343.0,65.5338,65.543,65.5156,65.5338,19343.0
2022-09-23 12:30:00,71.91,71.94,71.89,71.94,28721.0,65.5338,65.5612,65.5156,65.5612,28721.0
2022-09-23 12:35:00,71.94,71.96,71.91,71.91,45936.0,65.5612,65.5794,65.5338,65.5338,45936.0
2022-09-23 12:40:00,71.91,71.98,71.9,71.98,39093.0,65.5338,65.5976,65.5247,65.5976,39093.0
2022-09-23 12:45:00,71.98,72.0,71.97,71.99,75513.0,65.5976,65.6159,65.5885,65.6067,75513.0
2022-09-23 12:50:00,72.0,72.06,71.99,72.03,90506.0,65.6159,65.6705,65.6067,65.6432,90506.0
2022-09-23 12:55:00,72.04,72.06,72.01,72.02,104267.0,65.6523,65.6705,65.625,65.6341,104267.0
2022-09-23 13:00:00,72.01,72.03,71.99,72.02,166015.0,65.625,65.6432,65.6067,65.6341,166015.0
2022-09-23 13:05:00,72.02,72.04,71.98,72.01,101040.0,65.6341,65.6523,65.5976,65.625,101040.0
2022-09-23 13:10:00,72.0,72.0,71.95,71.98,124639.0,65.6159,65.6159,65.5703,65.5976,124639.0
2022-09-23 13:15:00,71.98,72.03,71.98,72.03,79026.0,65.5976,65.6432,65.5976,65.6432,79026.0
2022-09-23 13:20:00,72.01,72.04,71.99,72.02,65025.0,65.625,65.6523,65.6067,65.6341,65025.0
2022-09-23 13:25:00,72.03,72.05,72.01,72.01,101549.0,65.6432,65.6614,65.625,65.625,101549.0
2022-09-23 13:30:00,72.01,72.04,72.0,72.02,130853.0,65.625,65.6523,65.6159,65.6341,130853.0
2022-09-23 13:35:00,72.02,72.03,72.0,72.02,43484.0,65.6341,65.6432,65.6159,65.6341,43484.0
2022-09-23 13:40:00,72.02,72.02,71.98,71.99,64017.0,65.6341,65.6341,65.5976,65.6067,64017.0
2022-09-23 13:45:00,72.0,72.0,71.97,71.98,83225.0,65.6159,65.6159,65.5885,65.5976,83225.0
2022-09-23 13:50:00,71.99,71.99,71.96,71.97,66615.0,65.6067,65.6067,65.5794,65.5885,66615.0
2022-09-23 13:55:00,71.97,72.02,71.96,72.0,118446.0,65.5885,65.6341,65.5794,65.6159,118446.0
2022-09-23 14:00:00,72.0,72.01,71.96,71.99,121189.0,65.6159,65.625,65.5794,65.6067,121189.0
2022-09-23 14:05:00,71.99,72.02,71.98,72.02,59389.0,65.6067,65.6341,65.5976,65.6341,59389.0
2022-09-23 14:10:00,72.02,72.02,71.98,71.99,59491.0,65.6341,65.6341,65.5976,65.6067,59491.0
2022-09-23 14:15:00,72.0,72.01,71.98,72.01,34188.0,65.6159,65.625,65.5976,65.625,34188.0
2022-09-23 14:20:00,72.01,72.01,71.99,71.99,96738.0,65.625,65.625,65.6067,65.6067,96738.0
2022-09-23 14:25:00,72.0,72.01,71.99,72.0,78830.0,65.6159,65.625,65.6067,65.6159,78830.0
2022-09-23 14:30:00,72.0,72.01,71.97,71.98,437885.0,65.6159,65.625,65.5885,65.5976,437885.0
2022-09-23 14:35:00,71.98,71.99,71.95,71.97,70604.0,65.5976,65.6067,65.5703,65.5885,70604.0
2022-09-23 14:40:00,71.97,71.97,71.94,71.95,104447.0,65.5885,65.5885,65.5612,65.5703,104447.0
2022-09-23 14:45:00,71.95,71.98,71.94,71.96,45180.0,65.5703,65.5976,65.5612,65.5794,45180.0
2022-09-23 14:50:00,71.95,71.96,71.92,71.92,110845.0,65.5703,65.5794,65.543,65.543,110845.0
2022-09-23 14:55:00,71.93,71.95,71.91,71.94,73049.0,65.5521,65.5703,65.5338,65.5612,73049.0
2022-09-23 15:00:00,71.94,72.0,71.94,71.98,75350.0,65.5612,65.6159,65.5612,65.5976,75350.0
2022-09-23 15:05:00,71.98,72.03,71.98,72.0,81716.0,65.5976,65.6432,65.5976,65.6159,81716.0
2022-09-23 15:10:00,72.0,72.0,71.97,71.98,53937.0,65.6159,65.6159,65.5885,65.5976,53937.0
2022-09-23 15:15:00,71.98,72.0,71.97,71.98,58982.0,65.5976,65.6159,65.5885,65.5976,58982.0
2022-09-23 15:20:00,71.98,71.99,71.96,71.98,52810.0,65.5976,65.6067,65.5794,65.5976,52810.0
2022-09-23 15:25:00,71.98,72.01,71.97,72.01,71539.0,65.5976,65.625,65.5885,65.625,71539.0
2022-09-23 15:30:00,72.01,72.01,71.97,71.98,73081.0,65.625,65.625,65.5885,65.5976,73081.0
2022-09-23 15:35:00,71.98,71.99,71.97,71.98,45195.0,65.5976,65.6067,65.5885,65.5976,45195.0
2022-09-23 15:40:00,71.98,72.0,71.98,72.0,31844.0,65.5976,65.6159,65.5976,65.6159,31844.0
2022-09-23 15:45:00,72.0,72.01,71.97,71.98,35195.0,65.6159,65.625,65.5885,65.5976,35195.0
2022-09-23 15:50:00,71.97,71.99,71.95,71.98,79832.0,65.5885,65.6067,65.5703,65.5976,79832.0
2022-09-23 15:55:00,71.98,72.01,71.96,72.01,126593.0,65.5976,65.625,65.5794,65.625,126593.0
2022-09-26 09:30:00,71.77,71.81,71.72,71.78,175944.0,65.4063,65.4427,65.3607,65.4154,175944.0
2022-09-26 09:35:00,71.78,71.79,71.71,71.72,55573.0,65.4154,65.4245,65.3516,65.3607,55573.0
2022-09-26 09:40:00,71.72,71.74,71.7,71.73,37257.0,65.3607,65.3789,65.3425,65.3698,37257.0
2022-09-26 09:45:00,71.74,71.77,71.71,71.73,47305.0,65.3789,65.4063,65.3516,65.3698,47305.0
2022-09-26 09:50:00,71.73,71.74,71.7,71.72,24095.0,65.3698,65.3789,65.3425,65.3607,24095.0
2022-09-26 09:55:00,71.72,71.74,71.69,71.7,37356.0,65.3607,65.3789,65.3333,65.3425,37356.0
2022-09-26 10:00:00,71.69,71.71,71.64,71.68,104586.0,65.3333,65.3516,65.2878,65.3242,104586.0
2022-09-26 10:05:00,71.7,71.73,71.69,71.72,41672.0,65.3425,65.3698,65.3333,65.3607,41672.0
2022-09-26 10:10:00,71.72,71.73,71.67,71.71,50116.0,65.3607,65.3698,65.3151,65.3516,50116.0
2022-09-26 10:15:00,71.71,71.75,71.68,71.73,47554.0,65.3516,65.388,65.3242,65.3698,47554.0
2022-09-26 10:20:00,71.73,71.75,71.72,71.74,111397.0,65.3698,65.388,65.3607,65.3789,111397.0
2022-09-26 10:25:00,71.73,71.74,71.7,71.73,73796.0,65.3698,65.3789,65.3425,65.3698,73796.0
2022-09-26 10:30:00,71.72,71.76,71.7,71.74,41559.0,65.3607,65.3971,65.3425,65.3789,41559.0
2022-09-26 10:35:00,71.75,71.76,71.7,71.73,27556.0,65.388,65.3971,65.3425,65.3698,27556.0
2022-09-26 10:40:00,71.73,71.75,71.7,71.74,35535.0,65.3698,65.388,65.3425,65.3789,35535.0
2022-09-26 10:45:00,71.74,71.74,71.69,71.72,58550.0,65.3789,65.3789,65.3333,65.3607,58550.0
2022-09-26 10:50:00,71.72,71.76,71.7,71.74,37230.0,65.3607,65.3971,65.3425,65.3789,37230.0
2022-09-26 10:55:00,71.75,71.76,71.71,71.71,16855.0,65.388,65.3971,65.3516,65.3516,16855.0
2022-09-26 11:00:00,71.72,71.73,71.69,71.71,74493.0,65.3607,65.3698,65.3333,65.3516,74493.0
2022-09-26 11:05:00,71.7,71.74,71.68,71.73,55828.0,65.3425,65.3789,65.3242,65.3698,55828.0
2022-09-26 11:10:00,71.72,71.74,71.7,71.74,34337.0,65.3607,65.3789,65.3425,65.3789,34337.0
2022-09-26 11:15:00,71.74,71.75,71.67,71.67,40542.0,65.3789,65.388,65.3151,65.3151,40542.0
2022-09-26 11:20:00,71.67,71.68,71.64,71.67,91514.0,65.3151,65.3242,65.2878,65.3151,91514.0
2022-09-26 11:25:00,71.67,71.69,71.63,71.64,35793.0,65.3151,65.3333,65.2787,65.2878,35793.0
2022-09-26 11:30:00,71.64,71.69,71.63,71.66,30584.0,65.2878,65.3333,65.2787,65.306,30584.0
2022-09-26 11:35:00,71.67,71.71,71.66,71.7,260112.0,65.3151,65.3516,65.306,65.3425,260112.0
2022-09-26 11:40:00,71.69,71.7,71.63,71.64,53171.0,65.3333,65.3425,65.2787,65.2878,53171.0
2022-09-26 11:45:00,71.63,71.64,71.57,71.57,70206.0,65.2787,65.2878,65.224,65.224,70206.0
2022-09-26 11:50:00,71.57,71.58,71.54,71.55,53461.0,65.224,65.2331,65.1966,65.2058,53461.0
2022-09-26 11:55:00,71.56,71.57,71.51,71.51,55701.0,65.2149,65.224,65.1693,65.1693,55701.0
2022-09-26 12:00:00,71.5,71.52,71.45,71.47,106232.0,65.1602,65.1784,65.1146,65.1329,106232.0
2022-09-26 12:05:00,71.46,71.48,71.44,71.45,37046.0,65.1237,65.142,65.1055,65.1146,37046.0
2022-09-26 12:10:00,71.44,71.47,71.43,71.46,39849.0,65.1055,65.1329,65.0964,65.1237,39849.0
2022-09-26 12:15:00,71.45,71.46,71.43,71.44,105853.0,65.1146,65.1237,65.0964,65.1055,105853.0
2022-09-26 12:20:00,71.44,71.45,71.41,71.41,87442.0,65.1055,65.1146,65.0782,65.0782,87442.0
2022-09-26 12:25:00,71.41,71.42,71.34,71.37,54097.0,65.0782,65.0873,65.0144,65.0417,54097.0
2022-09-26 12:30:00,71.39,71.41,71.35,71.36,136111.0,65.0599,65.0782,65.0235,65.0326,136111.0
2022-09-26 12:35:00,71.35,71.39,71.34,71.36,119736.0,65.0235,65.0599,65.0144,65.0326,119736.0
2022-09-26 12:40:00,71.36,71.36,71.33,71.34,68351.0,65.0326,65.0326,65.0053,65.0144,68351.0
2022-09-26 12:45:00,71.34,71.34,71.32,71.33,68651.0,65.0144,65.0144,64.9962,65.0053,68651.0
2022-09-26 12:50:00,71.33,71.34,71.3,71.34,114796.0,65.0053,65.0144,64.9779,65.0144,114796.0
2022-09-26 12:55:00,71.34,71.36,71.32,71.32,119332.0,65.0144,65.0326,64.9962,64.9962,119332.0
2022-09-26 13:00:00,71.31,71.33,71.23,71.24,85277.0,64.987,65.0053,64.9141,64.9232,85277.0
2022-09-26 13:05:00,71.24,71.25,71.19,71.2,96979.0,64.9232,64.9324,64.8777,64.8868,96979.0
2022-09-26 13:10:00,71.19,71.19,71.13,71.14,252509.0,64.8777,64.8777,64.823,64.8321,252509.0
2022-09-26 13:15:00,71.15,71.19,71.14,71.18,229272.0,64.8412,64.8777,64.8321,64.8686,229272.0
2022-09-26 13:20:00,71.19,71.21,71.15,71.15,99147.0,64.8777,64.8959,64.8412,64.8412,99147.0
2022-09-26 13:25:00,71.16,71.2,71.14,71.16,69245.0,64.8503,64.8868,64.8321,64.8503,69245.0
2022-09-26 13:30:00,71.16,71.18,71.1,71.11,68274.0,64.8503,64.8686,64.7957,64.8048,68274.0
2022-09-26 13:35:00,71.1,71.16,71.09,71.16,27600.0,64.7957,64.8503,64.7865,64.8503,27600.0
2022-09-26 13:40:00,71.15,71.17,71.11,71.15,69644.0,64.8412,64.8595,64.8048,64.8412,69644.0
2022-09-26 13:45:00,71.14,71.16,71.11,71.13,259301.0,64.8321,64.8503,64.8048,64.823,259301.0
2022-09-26 13:50:00,71.14,71.16,71.12,71.15,67526.0,64.8321,64.8503,64.8139,64.8412,67526.0
2022-09-26 13:55:00,71.14,71.14,71.1,71.1,73628.0,64.8321,64.8321,64.7957,64.7957,73628.0
2022-09-26 14:00:00,71.11,71.13,71.1,71.12,152891.0,64.8048,64.823,64.7957,64.8139,152891.0
2022-09-26 14:05:00,71.12,71.14,71.1,71.12,93142.0,64.8139,64.8321,64.7957,64.8139,93142.0
2022-09-26 14:10:00,71.12,71.13,71.1,71.13,205270.0,64.8139,64.823,64.7957,64.823,205270.0
2022-09-26 14:15:00,71.12,71.15,71.11,71.13,94100.0,64.8139,64.8412,64.8048,64.823,94100.0
2022-09-26 14:20:00,71.13,71.13,71.1,71.1,108335.0,64.823,64.823,64.7957,64.7957,108335.0
2022-09-26 14:25:00,71.11,71.11,71.07,71.09,41996.0,64.8048,64.8048,64.7683,64.7865,41996.0
2022-09-26 14:30:00,71.08,71.1,71.07,71.08,52400.0,64.7774,64.7957,64.7683,64.7774,52400.0
2022-09-26 14:35:00,71.09,71.11,71.05,71.08,241072.0,64.7865,64.8048,64.7501,64.7774,241072.0
2022-09-26 14:40:00,71.08,71.12,71.08,71.12,116196.0,64.7774,64.8139,64.7774,64.8139,116196.0
2022-09-26 14:45:00,71.11,71.17,71.11,71.17,52858.0,64.8048,64.8595,64.8048,64.8595,52858.0
2022-09-26 14:50:00,71.17,71.19,71.15,71.17,66557.0,64.8595,64.8777,64.8412,64.8595,66557.0
2022-09-26 14:55:00,71.17,71.21,71.15,71.16,150155.0,64.8595,64.8959,64.8412,64.8503,150155.0
2022-09-26 15:00:00,71.16,71.2,71.16,71.16,187874.0,64.8503,64.8868,64.8503,64.8503,187874.0
2022-09-26 15:05:00,71.17,71.18,71.15,71.16,206186.0,64.8595,64.8686,64.8412,64.8503,206186.0
2022-09-26 15:10:00,71.16,71.16,71.13,71.14,101166.0,64.8503,64.8503,64.823,64.8321,101166.0
2022-09-26 15:15:00,71.15,71.18,71.13,71.17,303954.0,64.8412,64.8686,64.823,64.8595,303954.0
2022-09-26 15:20:00,71.17,71.19,71.15,71.16,99095.0,64.8595,64.8777,64.8412,64.8503,99095.0
2022-09-26 15:25:00,71.16,71.18,71.15,71.17,67167.0,64.8503,64.8686,64.8412,64.8595,67167.0
2022-09-26 15:30:00,71.17,71.17,71.14,71.16,347402.0,64.8595,64.8595,64.8321,64.8503,347402.0
2022-09-26 15:35:00,71.16,71.16,71.11,71.11,149106.0,64.8503,64.8503,64.8048,64.8048,149106.0
2022-09-26 15:40:00,71.12,71.13,71.09,71.11,115144.0,64.8139,64.823,64.7865,64.8048,115144.0
2022-09-26 15:45:00,71.11,71.11,71.09,71.1,104318.0,64.8048,64.8048,64.7865,64.7957,104318.0
2022-09-26 15:50:00,71.1,71.13,71.1,71.12,191678.0,64.7957,64.823,64.7957,64.8139,191678.0
2022-09-26 15:55:00,71.12,71.13,71.07,71.11,438616.0,64.8139,64.823,64.7683,64.8048,438616.0
2022-09-27 09:30:00,71.12,71.19,71.08,71.19,203741.0,64.8139,64.8777,64.7774,64.8777,203741.0
2022-09-27 09:35:00,71.19,71.19,71.12,71.16,73601.0,64.8777,64.8777,64.8139,64.8503,73601.0
2022-09-27 09:40:00,71.16,71.21,71.12,71.14,112124.0,64.8503,64.8959,64.8139,64.8321,112124.0
2022-09-27 09:45:00,71.13,71.14,71.04,71.06,63853.0,64.823,64.8321,64.741,64.7592,63853.0
2022-09-27 09:50:00,71.06,71.06,71.01,71.02,27892.0,64.7592,64.7592,64.7136,64.7228,27892.0
2022-09-27 09:55:00,71.02,71.03,70.96,70.97,63832.0,64.7228,64.7319,64.6681,64.6772,63832.0
2022-09-27 10:00:00,70.97,70.98,70.86,70.9,200725.0,64.6772,64.6863,64.5769,64.6134,200725.0
2022-09-27 10:05:00,70.91,70.93,70.82,70.84,70106.0,64.6225,64.6407,64.5405,64.5587,70106.0
2022-09-27 10:10:00,70.84,70.87,70.81,70.87,110209.0,64.5587,64.5861,64.5314,64.5861,110209.0
2022-09-27 10:15:00,70.86,70.9,70.85,70.87,110459.0,64.5769,64.6134,64.5678,64.5861,110459.0
2022-09-27 10:20:00,70.88,70.92,70.85,70.88,77656.0,64.5952,64.6316,64.5678,64.5952,77656.0
2022-09-27 10:25:00,70.9,70.94,70.88,70.92,63788.0,64.6134,64.6498,64.5952,64.6316,63788.0
2022-09-27 10:30:00,70.93,70.97,70.9,70.94,34519.0,64.6407,64.6772,64.6134,64.6498,34519.0
2022-09-27 10:35:00,70.94,71.0,70.92,70.97,101547.0,64.6498,64.7045,64.6316,64.6772,101547.0
2022-09-27 10:40:00,70.96,71.05,70.96,71.05,57515.0,64.6681,64.7501,64.6681,64.7501,57515.0
2022-09-27 10:45:00,71.05,71.11,71.04,71.09,45349.0,64.7501,64.8048,64.741,64.7865,45349.0
2022-09-27 10:50:00,71.07,71.08,71.02,71.02,40884.0,64.7683,64.7774,64.7228,64.7228,40884.0
2022-09-27 10:55:00,71.03,71.06,71.0,71.06,51238.0,64.7319,64.7592,64.7045,64.7592,51238.0
2022-09-27 11:00:00,71.05,71.07,70.99,71.0,106077.0,64.7501,64.7683,64.6954,64.7045,106077.0
2022-09-27 11:05:00,71.0,71.04,70.98,71.01,59599.0,64.7045,64.741,64.6863,64.7136,59599.0
2022-09-27 11:10:00,71.02,71.04,70.98,71.02,71830.0,64.7228,64.741,64.6863,64.7228,71830.0
2022-09-27 11:15:00,71.02,71.02,70.96,70.97,54881.0,64.7228,64.7228,64.6681,64.6772,54881.0
2022-09-27 11:20:00,70.96,70.97,70.89,70.92,119050.0,64.6681,64.6772,64.6043,64.6316,119050.0
2022-09-27 11:25:00,70.91,70.92,70.87,70.89,123753.0,64.6225,64.6316,64.5861,64.6043,123753.0
2022-09-27 11:30:00,70.88,70.95,70.86,70.91,114129.0,64.5952,64.659,64.5769,64.6225,114129.0
2022-09-27 11:35:00,70.91,70.95,70.89,70.92,128417.0,64.6225,64.659,64.6043,64.6316,128417.0
2022-09-27 11:40:00,70.92,70.95,70.88,70.9,72289.0,64.6316,64.659,64.5952,64.6134,72289.0
2022-09-27 11:45:00,70.9,70.94,70.89,70.92,89452.0,64.6134,64.6498,64.6043,64.6316,89452.0
2022-09-27 11:50:00,70.92,70.94,70.9,70.91,37529.0,64.6316,64.6498,64.6134,64.6225,37529.0
2022-09-27 11:55:00,70.91,70.94,70.87,70.87,148498.0,64.6225,64.6498,64.5861,64.5861,148498.0
2022-09-27 12:00:00,70.88,70.9,70.85,70.88,39728.0,64.5952,64.6134,64.5678,64.5952,39728.0
2022-09-27 12:05:00,70.88,70.89,70.84,70.85,61331.0,64.5952,64.6043,64.5587,64.5678,61331.0
2022-09-27 12:10:00,70.85,70.86,70.8,70.82,105225.0,64.5678,64.5769,64.5223,64.5405,105225.0
2022-09-27 12:15:00,70.81,70.83,70.78,70.79,48582.0,64.5314,64.5496,64.504,64.5131,48582.0
2022-09-27 12:20:00,70.78,70.81,70.77,70.8,28043.0,64.504,64.5314,64.4949,64.5223,28043.0
2022-09-27 12:25:00,70.81,70.82,70.79,70.8,43430.0,64.5314,64.5405,64.5131,64.5223,43430.0
2022-09-27 12:30:00,70.79,70.83,70.78,70.83,61929.0,64.5131,64.5496,64.504,64.5496,61929.0
2022-09-27 12:35:00,70.82,70.83,70.79,70.82,36957.0,64.5405,64.5496,64.5131,64.5405,36957.0
2022-09-27 12:40:00,70.83,70.86,70.82,70.84,38971.0,64.5496,64.5769,64.5405,64.5587,38971.0
2022-09-27 12:45:00,70.84,70.89,70.83,70.88,38665.0,64.5587,64.6043,64.5496,64.5952,38665.0
2022-09-27 12:50:00,70.88,70.88,70.82,70.83,73585.0,64.5952,64.5952,64.5405,64.5496,73585.0
2022-09-27 12:55:00,70.83,70.84,70.79,70.8,108840.0,64.5496,64.5587,64.5131,64.5223,108840.0
2022-09-27 13:00:00,70.8,70.83,70.7,70.74,316250.0,64.5223,64.5496,64.4311,64.4676,316250.0
2022-09-27 13:05:00,70.74,70.8,70.73,70.75,127156.0,64.4676,64.5223,64.4585,64.4767,127156.0
2022-09-27 13:10:00,70.75,70.75,70.69,70.72,95821.0,64.4767,64.4767,64.422,64.4494,95821.0
2022-09-27 13:15:00,70.73,70.75,70.72,70.73,91417.0,64.4585,64.4767,64.4494,64.4585,91417.0
2022-09-27 13:20:00,70.74,70.77,70.73,70.77,102367.0,64.4676,64.4949,64.4585,64.4949,102367.0
2022-09-27 13:25:00,70.77,70.78,70.74,70.76,68327.0,64.4949,64.504,64.4676,64.4858,68327.0
2022-09-27 13:30:00,70.74,70.75,70.71,70.72,47856.0,64.4676,64.4767,64.4402,64.4494,47856.0
2022-09-27 13:35:00,70.72,70.75,70.68,70.69,79376.0,64.4494,64.4767,64.4129,64.422,79376.0
2022-09-27 13:40:00,70.69,70.73,70.68,70.72,81014.0,64.422,64.4585,64.4129,64.4494,81014.0
2022-09-27 13:45:00,70.73,70.75,70.7,70.7,27238.0,64.4585,64.4767,64.4311,64.4311,27238.0
2022-09-27 13:50:00,70.7,70.73,70.69,70.69,47838.0,64.4311,64.4585,64.422,64.422,47838.0
2022-09-27 13:55:00,70.69,70.72,70.66,70.7,86123.0,64.422,64.4494,64.3947,64.4311,86123.0
2022-09-27 14:00:00,70.69,70.77,70.69,70.76,38874.0,64.422,64.4949,64.422,64.4858,38874.0
2022-09-27 14:05:00,70.76,70.76,70.73,70.75,230838.0,64.4858,64.4858,64.4585,64.4767,230838.0
2022-09-27 14:10:00,70.75,70.76,70.72,70.73,59476.0,64.4767,64.4858,64.4494,64.4585,59476.0
2022-09-27 14:15:00,70.73,70.77,70.72,70.77,90920.0,64.4585,64.4949,64.4494,64.4949,90920.0
2022-09-27 14:20:00,70.77,70.8,70.76,70.79,96875.0,64.4949,64.5223,64.4858,64.5131,96875.0
2022-09-27 14:25:00,70.8,70.82,70.78,70.82,33307.0,64.5223,64.5405,64.504,64.5405,33307.0
2022-09-27 14:30:00,70.81,70.89,70.81,70.88,213362.0,64.5314,64.6043,64.5314,64.5952,213362.0
2022-09-27 14:35:00,70.87,70.89,70.86,70.88,72943.0,64.5861,64.6043,64.5769,64.5952,72943.0
2022-09-27 14:40:00,70.87,70.89,70.85,70.87,73125.0,64.5861,64.6043,64.5678,64.5861,73125.0
2022-09-27 14:45:00,70.87,70.89,70.85,70.88,281575.0,64.5861,64.6043,64.5678,64.5952,281575.0
2022-09-27 14:50:00,70.88,70.88,70.82,70.84,89069.0,64.5952,64.5952,64.5405,64.5587,89069.0
2022-09-27 14:55:00,70.84,70.86,70.83,70.84,84434.0,64.5587,64.5769,64.5496,64.5587,84434.0
2022-09-27 15:00:00,70.83,70.86,70.81,70.85,96964.0,64.5496,64.5769,64.5314,64.5678,96964.0
2022-09-27 15:05:00,70.85,70.86,70.84,70.86,62504.0,64.5678,64.5769,64.5587,64.5769,62504.0
2022-09-27 15:10:00,70.86,70.86,70.84,70.85,99508.0,64.5769,64.5769,64.5587,64.5678,99508.0
2022-09-27 15:15:00,70.85,70.88,70.84,70.87,150432.0,64.5678,64.5952,64.5587,64.5861,150432.0
2022-09-27 15:20:00,70.87,70.89,70.82,70.84,166211.0,64.5861,64.6043,64.5405,64.5587,166211.0
2022-09-27 15:25:00,70.83,70.84,70.8,70.81,57549.0,64.5496,64.5587,64.5223,64.5314,57549.0
2022-09-27 15:30:00,70.81,70.83,70.8,70.81,126789.0,64.5314,64.5496,64.5223,64.5314,126789.0
2022-09-27 15:35:00,70.81,70.82,70.8,70.81,223302.0,64.5314,64.5405,64.5223,64.5314,223302.0
2022-09-27 15:40:00,70.82,70.82,70.8,70.81,133636.0,64.5405,64.5405,64.5223,64.5314,133636.0
2022-09-27 15:45:00,70.81,70.82,70.79,70.81,107373.0,64.5314,64.5405,64.5131,64.5314,107373.0
2022-09-27 15:50:00,70.81,70.81,70.78,70.79,100899.0,64.5314,64.5314,64.504,64.5131,100899.0
2022-09-27 15:55:00,70.8,70.82,70.76,70.78,821001.0,64.5223,64.5405,64.4858,64.504,821001.0
2022-09-28 09:30:00,71.4,71.51,71.4,71.45,141976.0,65.0691,65.1693,65.0691,65.1146,141976.0
2022-09-28 09:35:00,71.44,71.48,71.41,71.42,49715.0,65.1055,65.142,65.0782,65.0873,49715.0
2022-09-28 09:40:00,71.42,71.48,71.37,71.48,68824.0,65.0873,65.142,65.0417,65.142,68824.0
2022-09-28 09:45:00,71.48,71.48,71.38,71.41,51028.0,65.142,65.142,65.0508,65.0782,51028.0
2022-09-28 09:50:00,71.41,71.44,71.36,71.37,61614.0,65.0782,65.1055,65.0326,65.0417,61614.0
2022-09-28 09:55:00,71.37,71.39,71.35,71.37,97685.0,65.0417,65.0599,65.0235,65.0417,97685.0
2022-09-28 10:00:00,71.37,71.4,71.29,71.34,109082.0,65.0417,65.0691,64.9688,65.0144,109082.0
2022-09-28 10:05:00,71.34,71.37,71.3,71.34,113288.0,65.0144,65.0417,64.9779,65.0144,113288.0
2022-09-28 10:10:00,71.34,71.38,71.32,71.36,41944.0,65.0144,65.0508,64.9962,65.0326,41944.0
2022-09-28 10:15:00,71.36,71.41,71.36,71.39,92047.0,65.0326,65.0782,65.0326,65.0599,92047.0
2022-09-28 10:20:00,71.4,71.47,71.39,71.45,73010.0,65.0691,65.1329,65.0599,65.1146,73010.0
2022-09-28 10:25:00,71.44,71.54,71.42,71.53,76084.0,65.1055,65.1966,65.0873,65.1875,76084.0
2022-09-28 10:30:00,71.53,71.57,71.49,71.49,131260.0,65.1875,65.224,65.1511,65.1511,131260.0
2022-09-28 10:35:00,71.49,71.52,71.46,71.47,67068.0,65.1511,65.1784,65.1237,65.1329,67068.0
2022-09-28 10:40:00,71.46,71.52,71.45,71.51,131231.0,65.1237,65.1784,65.1146,65.1693,131231.0
2022-09-28 10:45:00,71.51,71.56,71.5,71.54,433243.0,65.1693,65.2149,65.1602,65.1966,433243.0
2022-09-28 10:50:00,71.55,71.58,71.52,71.58,119588.0,65.2058,65.2331,65.1784,65.2331,119588.0
2022-09-28 10:55:00,71.58,71.6,71.54,71.56,106691.0,65.2331,65.2513,65.1966,65.2149,106691.0
2022-09-28 11:00:00,71.56,71.62,71.53,71.61,184683.0,65.2149,65.2696,65.1875,65.2604,184683.0
2022-09-28 11:05:00,71.6,71.65,71.59,71.63,547947.0,65.2513,65.2969,65.2422,65.2787,547947.0
2022-09-28 11:10:00,71.63,71.71,71.63,71.7,248730.0,65.2787,65.3516,65.2787,65.3425,248730.0
2022-09-28 11:15:00,71.7,71.74,71.7,71.71,116877.0,65.3425,65.3789,65.3425,65.3516,116877.0
2022-09-28 11:20:00,71.71,71.79,71.71,71.77,691095.0,65.3516,65.4245,65.3516,65.4063,691095.0
2022-09-28 11:25:00,71.77,71.81,71.71,71.71,115841.0,65.4063,65.4427,65.3516,65.3516,115841.0
2022-09-28 11:30:00,71.72,71.73,71.64,71.68,55501.0,65.3607,65.3698,65.2878,65.3242,55501.0
2022-09-28 11:35:00,71.69,71.7,71.64,71.65,45834.0,65.3333,65.3425,65.2878,65.2969,45834.0
2022-09-28 11:40:00,71.66,71.67,71.63,71.67,45473.0,65.306,65.3151,65.2787,65.3151,45473.0
2022-09-28 11:45:00,71.68,71.69,71.65,71.67,49412.0,65.3242,65.3333,65.2969,65.3151,49412.0
2022-09-28 11:50:00,71.67,71.72,71.66,71.71,128509.0,65.3151,65.3607,65.306,65.3516,128509.0
2022-09-28 11:55:00,71.7,71.72,71.69,71.72,60848.0,65.3425,65.3607,65.3333,65.3607,60848.0
2022-09-28 12:00:00,71.71,71.74,71.7,71.71,54387.0,65.3516,65.3789,65.3425,65.3516,54387.0
2022-09-28 12:05:00,71.72,71.73,71.67,71.69,99691.0,65.3607,65.3698,65.3151,65.3333,99691.0
2022-09-28 12:10:00,71.69,71.72,71.68,71.72,107398.0,65.3333,65.3607,65.3242,65.3607,107398.0
2022-09-28 12:15:00,71.71,71.73,71.7,71.7,124417.0,65.3516,65.3698,65.3425,65.3425,124417.0
2022-09-28 12:20:00,71.7,71.71,71.65,71.65,109961.0,65.3425,65.3516,65.2969,65.2969,109961.0
2022-09-28 12:25:00,71.66,71.67,71.6,71.6,53656.0,65.306,65.3151,65.2513,65.2513,53656.0
2022-09-28 12:30:00,71.59,71.62,71.57,71.62,42632.0,65.2422,65.2696,65.224,65.2696,42632.0
2022-09-28 12:35:00,71.61,71.64,71.59,71.59,22016.0,65.2604,65.2878,65.2422,65.2422,22016.0
2022-09-28 12:40:00,71.59,71.61,71.58,71.58,91242.0,65.2422,65.2604,65.2331,65.2331,91242.0
2022-09-28 12:45:00,71.58,71.6,71.57,71.58,47930.0,65.2331,65.2513,65.224,65.2331,47930.0
2022-09-28 12:50:00,71.58,71.63,71.58,71.62,36612.0,65.2331,65.2787,65.2331,65.2696,36612.0
2022-09-28 12:55:00,71.63,71.64,71.62,71.64,38353.0,65.2787,65.2878,65.2696,65.2878,38353.0
2022-09-28 13:00:00,71.63,71.69,71.57,71.67,818318.0,65.2787,65.3333,65.224,65.3151,818318.0
2022-09-28 13:05:00,71.67,71.72,71.67,71.71,29753.0,65.3151,65.3607,65.3151,65.3516,29753.0
2022-09-28 13:10:00,71.71,71.73,71.68,71.69,128146.0,65.3516,65.3698,65.3242,65.3333,128146.0
2022-09-28 13:15:00,71.7,71.76,71.69,71.76,90806.0,65.3425,65.3971,65.3333,65.3971,90806.0
2022-09-28 13:20:00,71.76,71.8,71.74,71.79,76149.0,65.3971,65.4336,65.3789,65.4245,76149.0
2022-09-28 13:25:00,71.79,71.79,71.72,71.74,71600.0,65.4245,65.4245,65.3607,65.3789,71600.0
2022-09-28 13:30:00,71.74,71.77,71.71,71.77,69140.0,65.3789,65.4063,65.3516,65.4063,69140.0
2022-09-28 13:35:00,71.76,71.77,71.74,71.77,42469.0,65.3971,65.4063,65.3789,65.4063,42469.0
2022-09-28 13:40:00,71.76,71.78,71.75,71.76,72429.0,65.3971,65.4154,65.388,65.3971,72429.0
2022-09-28 13:45:00,71.76,71.77,71.74,71.76,39864.0,65.3971,65.4063,65.3789,65.3971,39864.0
2022-09-28 13:50:00,71.76,71.78,71.76,71.77,61834.0,65.3971,65.4154,65.3971,65.4063,61834.0
2022-09-28 13:55:00,71.76,71.76,71.73,71.73,48498.0,65.3971,65.3971,65.3698,65.3698,48498.0
2022-09-28 14:00:00,71.73,71.76,71.72,71.75,22808.0,65.3698,65.3971,65.3607,65.388,22808.0
2022-09-28 14:05:00,71.75,71.78,71.75,71.76,92359.0,65.388,65.4154,65.388,65.3971,92359.0
2022-09-28 14:10:00,71.76,71.77,71.74,71.75,98863.0,65.3971,65.4063,65.3789,65.388,98863.0
2022-09-28 14:15:00,71.74,71.77,71.73,71.76,82378.0,65.3789,65.4063,65.3698,65.3971,82378.0
2022-09-28 14:20:00,71.77,71.77,71.73,71.73,69712.0,65.4063,65.4063,65.3698,65.3698,69712.0
2022-09-28 14:25:00,71.73,71.74,71.71,71.72,39811.0,65.3698,65.3789,65.3516,65.3607,39811.0
2022-09-28 14:30:00,71.72,71.74,71.71,71.73,139045.0,65.3607,65.3789,65.3516,65.3698,139045.0
2022-09-28 14:35:00,71.73,71.75,71.73,71.74,93496.0,65.3698,65.388,65.3698,65.3789,93496.0
2022-09-28 14:40:00,71.73,71.75,71.71,71.73,138459.0,65.3698,65.388,65.3516,65.3698,138459.0
2022-09-28 14:45:00,71.74,71.79,71.72,71.79,93464.0,65.3789,65.4245,65.3607,65.4245,93464.0
2022-09-28 14:50:00,71.79,71.86,71.78,71.85,119918.0,65.4245,65.4883,65.4154,65.4792,119918.0
2022-09-28 14:55:00,71.85,71.87,71.84,71.85,77876.0,65.4792,65.4974,65.47,65.4792,77876.0
2022-09-28 15:00:00,71.85,71.89,71.83,71.86,40469.0,65.4792,65.5156,65.4609,65.4883,40469.0
2022-09-28 15:05:00,71.84,71.88,71.83,71.85,123458.0,65.47,65.5065,65.4609,65.4792,123458.0
2022-09-28 15:10:00,71.85,71.9,71.84,71.89,136331.0,65.4792,65.5247,65.47,65.5156,136331.0
2022-09-28 15:15:00,71.88,71.9,71.84,71.84,100495.0,65.5065,65.5247,65.47,65.47,100495.0
2022-09-28 15:20:00,71.84,71.87,71.83,71.86,708448.0,65.47,65.4974,65.4609,65.4883,708448.0
2022-09-28 15:25:00,71.87,71.88,71.84,71.84,217398.0,65.4974,65.5065,65.47,65.47,217398.0
2022-09-28 15:30:00,71.84,71.87,71.83,71.84,107525.0,65.47,65.4974,65.4609,65.47,107525.0
2022-09-28 15:35:00,71.84,71.87,71.84,71.86,92832.0,65.47,65.4974,65.47,65.4883,92832.0
2022-09-28 15:40:00,71.86,71.86,71.83,71.85,633837.0,65.4883,65.4883,65.4609,65.4792,633837.0
2022-09-28 15:45:00,71.85,71.88,71.84,71.87,239974.0,65.4792,65.5065,65.47,65.4974,239974.0
2022-09-28 15:50:00,71.86,71.88,71.85,71.85,316050.0,65.4883,65.5065,65.4792,65.4792,316050.0
2022-09-28 15:55:00,71.85,71.88,71.84,71.88,774300.0,65.4792,65.5065,65.47,65.5065,774300.0
2022-09-29 09:30:00,71.44,71.47,71.38,71.47,112664.0,65.1055,65.1329,65.0508,65.1329,112664.0
2022-09-29 09:35:00,71.48,71.51,71.48,71.48,47746.0,65.142,65.1693,65.142,65.142,47746.0
2022-09-29 09:40:00,71.47,71.52,71.4,71.4,24019.0,65.1329,65.1784,65.0691,65.0691,24019.0
2022-09-29 09:45:00,71.4,71.46,71.38,71.41,104247.0,65.0691,65.1237,65.0508,65.0782,104247.0
2022-09-29 09:50:00,71.42,71.47,71.4,71.45,59641.0,65.0873,65.1329,65.0691,65.1146,59641.0
2022-09-29 09:55:00,71.48,71.48,71.41,71.42,30271.0,65.142,65.142,65.0782,65.0873,30271.0
2022-09-29 10:00:00,71.42,71.44,71.36,71.38,186587.0,65.0873,65.1055,65.0326,65.0508,186587.0
2022-09-29 10:05:00,71.39,71.39,71.33,71.35,38875.0,65.0599,65.0599,65.0053,65.0235,38875.0
2022-09-29 10:10:00,71.34,71.36,71.32,71.32,30251.0,65.0144,65.0326,64.9962,64.9962,30251.0
2022-09-29 10:15:00,71.34,71.36,71.26,71.27,111180.0,65.0144,65.0326,64.9415,64.9506,111180.0
2022-09-29 10:20:00,71.28,71.33,71.27,71.31,98484.0,64.9597,65.0053,64.9506,64.987,98484.0
2022-09-29 10:25:00,71.31,71.35,71.31,71.33,111535.0,64.987,65.0235,64.987,65.0053,111535.0
2022-09-29 10:30:00,71.34,71.37,71.29,71.35,90627.0,65.0144,65.0417,64.9688,65.0235,90627.0
2022-09-29 10:35:00,71.34,71.35,71.31,71.34,30198.0,65.0144,65.0235,64.987,65.0144,30198.0
2022-09-29 10:40:00,71.34,71.36,71.32,71.35,95617.0,65.0144,65.0326,64.9962,65.0235,95617.0
2022-09-29 10:45:00,71.34,71.36,71.32,71.35,45289.0,65.0144,65.0326,64.9962,65.0235,45289.0
2022-09-29 10:50:00,71.34,71.38,71.32,71.35,35562.0,65.0144,65.0508,64.9962,65.0235,35562.0
2022-09-29 10:55:00,71.34,71.36,71.33,71.36,66469.0,65.0144,65.0326,65.0053,65.0326,66469.0
2022-09-29 11:00:00,71.36,71.39,71.34,71.39,115836.0,65.0326,65.0599,65.0144,65.0599,115836.0
2022-09-29 11:05:00,71.38,71.5,71.37,71.48,56560.0,65.0508,65.1602,65.0417,65.142,56560.0
2022-09-29 11:10:00,71.47,71.49,71.43,71.47,142018.0,65.1329,65.1511,65.0964,65.1329,142018.0
2022-09-29 11:15:00,71.46,71.47,71.43,71.46,50342.0,65.1237,65.1329,65.0964,65.1237,50342.0
2022-09-29 11:20:00,71.48,71.49,71.44,71.47,98435.0,65.142,65.1511,65.1055,65.1329,98435.0
2022-09-29 11:25:00,71.49,71.49,71.44,71.48,70633.0,65.1511,65.1511,65.1055,65.142,70633.0
2022-09-29 11:30:00,71.46,71.5,71.45,71.5,79090.0,65.1237,65.1602,65.1146,65.1602,79090.0
2022-09-29 11:35:00,71.5,71.51,71.47,71.5,63915.0,65.1602,65.1693,65.1329,65.1602,63915.0
2022-09-29 11:40:00,71.5,71.52,71.48,71.5,87679.0,65.1602,65.1784,65.142,65.1602,87679.0
2022-09-29 11:45:00,71.5,71.54,71.49,71.52,88266.0,65.1602,65.1966,65.1511,65.1784,88266.0
2022-09-29 11:50:00,71.53,71.55,71.51,71.55,39106.0,65.1875,65.2058,65.1693,65.2058,39106.0
2022-09-29 11:55:00,71.54,71.58,71.54,71.56,49852.0,65.1966,65.2331,65.1966,65.2149,49852.0
2022-09-29 12:00:00,71.54,71.58,71.54,71.58,35640.0,65.1966,65.2331,65.1966,65.2331,35640.0
2022-09-29 12:05:00,71.58,71.63,71.57,71.63,36762.0,65.2331,65.2787,65.224,65.2787,36762.0
2022-09-29 12:10:00,71.63,71.64,71.6,71.63,66587.0,65.2787,65.2878,65.2513,65.2787,66587.0
2022-09-29 12:15:00,71.62,71.64,71.59,71.61,108430.0,65.2696,65.2878,65.2422,65.2604,108430.0
2022-09-29 12:20:00,71.61,71.61,71.57,71.58,31521.0,65.2604,65.2604,65.224,65.2331,31521.0
2022-09-29 12:25:00,71.58,71.59,71.52,71.54,57073.0,65.2331,65.2422,65.1784,65.1966,57073.0
2022-09-29 12:30:00,71.54,71.54,71.5,71.51,58545.0,65.1966,65.1966,65.1602,65.1693,58545.0
2022-09-29 12:35:00,71.51,71.52,71.48,71.5,67187.0,65.1693,65.1784,65.142,65.1602,67187.0
2022-09-29 12:40:00,71.49,71.49,71.45,71.48,44644.0,65.1511,65.1511,65.1146,65.142,44644.0
2022-09-29 12:45:00,71.48,71.48,71.43,71.45,88182.0,65.142,65.142,65.0964,65.1146,88182.0
2022-09-29 12:50:00,71.44,71.45,71.42,71.42,13332.0,65.1055,65.1146,65.0873,65.0873,13332.0
2022-09-29 12:55:00,71.42,71.43,71.4,71.42,31156.0,65.0873,65.0964,65.0691,65.0873,31156.0
2022-09-29 13:00:00,71.43,71.44,71.42,71.43,91653.0,65.0964,65.1055,65.0873,65.0964,91653.0
2022-09-29 13:05:00,71.43,71.45,71.42,71.44,89902.0,65.0964,65.1146,65.0873,65.1055,89902.0
2022-09-29 13:10:00,71.44,71.45,71.42,71.45,48780.0,65.1055,65.1146,65.0873,65.1146,48780.0
2022-09-29 13:15:00,71.44,71.46,71.43,71.44,35704.0,65.1055,65.1237,65.0964,65.1055,35704.0
2022-09-29 13:20:00,71.44,71.45,71.41,71.41,25582.0,65.1055,65.1146,65.0782,65.0782,25582.0
2022-09-29 13:25:00,71.41,71.43,71.4,71.4,20415.0,65.0782,65.0964,65.0691,65.0691,20415.0
2022-09-29 13:30:00,71.41,71.44,71.39,71.43,136577.0,65.0782,65.1055,65.0599,65.0964,136577.0
2022-09-29 13:35:00,71.43,71.45,71.41,71.41,47313.0,65.0964,65.1146,65.0782,65.0782,47313.0
2022-09-29 13:40:00,71.42,71.43,71.39,71.41,60244.0,65.0873,65.0964,65.0599,65.0782,60244.0
2022-09-29 13:45:00,71.41,71.42,71.4,71.41,33681.0,65.0782,65.0873,65.0691,65.0782,33681.0
2022-09-29 13:50:00,71.42,71.43,71.41,71.43,30410.0,65.0873,65.0964,65.0782,65.0964,30410.0
2022-09-29 13:55:00,71.43,71.44,71.41,71.44,42531.0,65.0964,65.1055,65.0782,65.1055,42531.0
2022-09-29 14:00:00,71.44,71.45,71.43,71.44,44728.0,65.1055,65.1146,65.0964,65.1055,44728.0
2022-09-29 14:05:00,71.44,71.47,71.43,71.46,223392.0,65.1055,65.1329,65.0964,65.1237,223392.0
2022-09-29 14:10:00,71.45,71.46,71.45,71.45,31327.0,65.1146,65.1237,65.1146,65.1146,31327.0
2022-09-29 14:15:00,71.45,71.46,71.41,71.42,80922.0,65.1146,65.1237,65.0782,65.0873,80922.0
2022-09-29 14:20:00,71.42,71.45,71.42,71.44,20136.0,65.0873,65.1146,65.0873,65.1055,20136.0
2022-09-29 14:25:00,71.44,71.45,71.42,71.44,106746.0,65.1055,65.1146,65.0873,65.1055,106746.0
2022-09-29 14:30:00,71.44,71.45,71.42,71.44,89072.0,65.1055,65.1146,65.0873,65.1055,89072.0
2022-09-29 14:35:00,71.43,71.49,71.43,71.48,63596.0,65.0964,65.1511,65.0964,65.142,63596.0
2022-09-29 14:40:00,71.48,71.5,71.48,71.5,35712.0,65.142,65.1602,65.142,65.1602,35712.0
2022-09-29 14:45:00,71.49,71.51,71.49,71.51,57782.0,65.1511,65.1693,65.1511,65.1693,57782.0
2022-09-29 14:50:00,71.51,71.51,71.49,71.51,79340.0,65.1693,65.1693,65.1511,65.1693,79340.0
2022-09-29 14:55:00,71.51,71.52,71.49,71.52,84737.0,65.1693,65.1784,65.1511,65.1784,84737.0
2022-09-29 15:00:00,71.51,71.52,71.5,71.51,72665.0,65.1693,65.1784,65.1602,65.1693,72665.0
2022-09-29 15:05:00,71.51,71.52,71.47,71.48,119882.0,65.1693,65.1784,65.1329,65.142,119882.0
2022-09-29 15:10:00,71.48,71.51,71.47,71.51,53093.0,65.142,65.1693,65.1329,65.1693,53093.0
2022-09-29 15:15:00,71.5,71.52,71.48,71.48,82527.0,65.1602,65.1784,65.142,65.142,82527.0
2022-09-29 15:20:00,71.48,71.49,71.46,71.46,256404.0,65.142,65.1511,65.1237,65.1237,256404.0
2022-09-29 15:25:00,71.46,71.5,71.46,71.5,45502.0,65.1237,65.1602,65.1237,65.1602,45502.0
2022-09-29 15:30:00,71.49,71.53,71.48,71.53,49784.0,65.1511,65.1875,65.142,65.1875,49784.0
2022-09-29 15:35:00,71.52,71.54,71.51,71.53,158922.0,65.1784,65.1966,65.1693,65.1875,158922.0
2022-09-29 15:40:00,71.53,71.54,71.49,71.5,79811.0,65.1875,65.1966,65.1511,65.1602,79811.0
2022-09-29 15:45:00,71.5,71.5,71.47,71.49,42784.0,65.1602,65.1602,65.1329,65.1511,42784.0
2022-09-29 15:50:00,71.48,71.54,71.48,71.51,131120.0,65.142,65.1966,65.142,65.1693,131120.0
2022-09-29 15:55:00,71.51,71.56,71.5,71.52,144359.0,65.1693,65.2149,65.1602,65.1784,144359.0
2022-09-30 09:30:00,71.7,71.81,71.7,71.8,144406.0,65.3425,65.4427,65.3425,65.4336,144406.0
2022-09-30 09:35:00,71.79,71.8,71.76,71.77,53528.0,65.4245,65.4336,65.3971,65.4063,53528.0
2022-09-30 09:40:00,71.78,71.87,71.74,71.83,268130.0,65.4154,65.4974,65.3789,65.4609,268130.0
2022-09-30 09:45:00,71.84,71.87,71.8,71.82,34742.0,65.47,65.4974,65.4336,65.4518,34742.0
2022-09-30 09:50:00,71.81,71.82,71.78,71.8,39854.0,65.4427,65.4518,65.4154,65.4336,39854.0
2022-09-30 09:55:00,71.79,71.8,71.74,71.74,43881.0,65.4245,65.4336,65.3789,65.3789,43881.0
2022-09-30 10:00:00,71.74,71.78,71.7,71.73,154096.0,65.3789,65.4154,65.3425,65.3698,154096.0
2022-09-30 10:05:00,71.74,71.78,71.72,71.77,37204.0,65.3789,65.4154,65.3607,65.4063,37204.0
2022-09-30 10:10:00,71.76,71.77,71.69,71.7,63730.0,65.3971,65.4063,65.3333,65.3425,63730.0
2022-09-30 10:15:00,71.71,71.73,71.68,71.72,95551.0,65.3516,65.3698,65.3242,65.3607,95551.0
2022-09-30 10:20:00,71.73,71.73,71.68,71.7,78480.0,65.3698,65.3698,65.3242,65.3425,78480.0
2022-09-30 10:25:00,71.7,71.71,71.64,71.67,56758.0,65.3425,65.3516,65.2878,65.3151,56758.0
2022-09-30 10:30:00,71.67,71.69,71.64,71.67,67065.0,65.3151,65.3333,65.2878,65.3151,67065.0
2022-09-30 10:35:00,71.66,71.71,71.65,71.67,83710.0,65.306,65.3516,65.2969,65.3151,83710.0
2022-09-30 10:40:00,71.67,71.68,71.6,71.61,104862.0,65.3151,65.3242,65.2513,65.2604,104862.0
2022-09-30 10:45:00,71.6,71.62,71.57,71.59,72637.0,65.2513,65.2696,65.224,65.2422,72637.0
2022-09-30 10:50:00,71.59,71.62,71.57,71.59,99296.0,65.2422,65.2696,65.224,65.2422,99296.0
2022-09-30 10:55:00,71.59,71.64,71.58,71.64,87050.0,65.2422,65.2878,65.2331,65.2878,87050.0
2022-09-30 11:00:00,71.65,71.65,71.61,71.63,63757.0,65.2969,65.2969,65.2604,65.2787,63757.0
2022-09-30 11:05:00,71.63,71.64,71.61,71.63,63334.0,65.2787,65.2878,65.2604,65.2787,63334.0
2022-09-30 11:10:00,71.63,71.67,71.62,71.66,53456.0,65.2787,65.3151,65.2696,65.306,53456.0
2022-09-30 11:15:00,71.65,71.69,71.65,71.69,93368.0,65.2969,65.3333,65.2969,65.3333,93368.0
2022-09-30 11:20:00,71.69,71.69,71.65,71.67,40763.0,65.3333,65.3333,65.2969,65.3151,40763.0
2022-09-30 11:25:00,71.67,71.69,71.66,71.66,76683.0,65.3151,65.3333,65.306,65.306,76683.0
2022-09-30 11:30:00,71.66,71.7,71.64,71.69,60947.0,65.306,65.3425,65.2878,65.3333,60947.0
2022-09-30 11:35:00,71.69,71.7,71.67,71.68,60666.0,65.3333,65.3425,65.3151,65.3242,60666.0
2022-09-30 11:40:00,71.67,71.71,71.65,71.67,57869.0,65.3151,65.3516,65.2969,65.3151,57869.0
2022-09-30 11:45:00,71.66,71.67,71.64,71.65,71479.0,65.306,65.3151,65.2878,65.2969,71479.0
2022-09-30 11:50:00,71.65,71.68,71.64,71.66,64547.0,65.2969,65.3242,65.2878,65.306,64547.0
2022-09-30 11:55:00,71.66,71.69,71.65,71.67,26459.0,65.306,65.3333,65.2969,65.3151,26459.0
2022-09-30 12:00:00,71.67,71.69,71.66,71.67,41983.0,65.3151,65.3333,65.306,65.3151,41983.0
2022-09-30 12:05:00,71.67,71.67,71.64,71.67,77016.0,65.3151,65.3151,65.2878,65.3151,77016.0
2022-09-30 12:10:00,71.67,71.68,71.63,71.64,47130.0,65.3151,65.3242,65.2787,65.2878,47130.0
2022-09-30 12:15:00,71.64,71.66,71.62,71.64,74422.0,65.2878,65.306,65.2696,65.2878,74422.0
2022-09-30 12:20:00,71.64,71.67,71.62,71.66,112379.0,65.2878,65.3151,65.2696,65.306,112379.0
2022-09-30 12:25:00,71.66,71.66,71.64,71.66,44158.0,65.306,65.306,65.2878,65.306,44158.0
2022-09-30 12:30:00,71.66,71.67,71.64,71.64,20058.0,65.306,65.3151,65.2878,65.2878,20058.0
2022-09-30 12:35:00,71.65,71.68,71.64,71.67,30704.0,65.2969,65.3242,65.2878,65.3151,30704.0
2022-09-30 12:40:00,71.68,71.69,71.64,71.67,32230.0,65.3242,65.3333,65.2878,65.3151,32230.0
2022-09-30 12:45:00,71.67,71.69,71.66,71.68,27406.0,65.3151,65.3333,65.306,65.3242,27406.0
2022-09-30 12:50:00,71.69,71.71,71.68,71.7,54888.0,65.3333,65.3516,65.3242,65.3425,54888.0
2022-09-30 12:55:00,71.69,71.7,71.68,71.7,26687.0,65.3333,65.3425,65.3242,65.3425,26687.0
2022-09-30 13:00:00,71.7,71.7,71.67,71.69,42964.0,65.3425,65.3425,65.3151,65.3333,42964.0
2022-09-30 13:05:00,71.69,71.71,71.69,71.69,50456.0,65.3333,65.3516,65.3333,65.3333,50456.0
2022-09-30 13:10:00,71.7,71.71,71.69,71.69,37147.0,65.3425,65.3516,65.3333,65.3333,37147.0
2022-09-30 13:15:00,71.7,71.7,71.66,71.67,11896.0,65.3425,65.3425,65.306,65.3151,11896.0
2022-09-30 13:20:00,71.66,71.69,71.66,71.67,38553.0,65.306,65.3333,65.306,65.3151,38553.0
2022-09-30 13:25:00,71.67,71.69,71.67,71.68,66829.0,65.3151,65.3333,65.3151,65.3242,66829.0
2022-09-30 13:30:00,71.69,71.69,71.65,71.66,46081.0,65.3333,65.3333,65.2969,65.306,46081.0
2022-09-30 13:35:00,71.65,71.66,71.63,71.63,32762.0,65.2969,65.306,65.2787,65.2787,32762.0
2022-09-30 13:40:00,71.63,71.63,71.59,71.59,98831.0,65.2787,65.2787,65.2422,65.2422,98831.0
2022-09-30 13:45:00,71.59,71.59,71.55,71.57,86071.0,65.2422,65.2422,65.2058,65.224,86071.0
2022-09-30 13:50:00,71.57,71.61,71.56,71.61,35456.0,65.224,65.2604,65.2149,65.2604,35456.0
2022-09-30 13:55:00,71.62,71.63,71.6,71.61,20732.0,65.2696,65.2787,65.2513,65.2604,20732.0
2022-09-30 14:00:00,71.62,71.65,71.61,71.64,752163.0,65.2696,65.2969,65.2604,65.2878,752163.0
2022-09-30 14:05:00,71.64,71.64,71.6,71.61,26131.0,65.2878,65.2878,65.2513,65.2604,26131.0
2022-09-30 14:10:00,71.61,71.66,71.6,71.65,37240.0,65.2604,65.306,65.2513,65.2969,37240.0
2022-09-30 14:15:00,71.65,71.66,71.64,71.66,504224.0,65.2969,65.306,65.2878,65.306,504224.0
2022-09-30 14:20:00,71.66,71.67,71.65,71.66,36217.0,65.306,65.3151,65.2969,65.306,36217.0
2022-09-30 14:25:00,71.65,71.66,71.64,71.66,133934.0,65.2969,65.306,65.2878,65.306,133934.0
2022-09-30 14:30:00,71.67,71.67,71.64,71.65,36483.0,65.3151,65.3151,65.2878,65.2969,36483.0
2022-09-30 14:35:00,71.64,71.65,71.62,71.63,47039.0,65.2878,65.2969,65.2696,65.2787,47039.0
2022-09-30 14:40:00,71.63,71.63,71.57,71.57,45845.0,65.2787,65.2787,65.224,65.224,45845.0
2022-09-30 14:45:00,71.58,71.59,71.54,71.56,52942.0,65.2331,65.2422,65.1966,65.2149,52942.0
2022-09-30 14:50:00,71.56,71.56,71.47,71.48,74788.0,65.2149,65.2149,65.1329,65.142,74788.0
2022-09-30 14:55:00,71.48,71.48,71.37,71.38,215253.0,65.142,65.142,65.0417,65.0508,215253.0
2022-09-30 15:00:00,71.38,71.43,71.36,71.4,80958.0,65.0508,65.0964,65.0326,65.0691,80958.0
2022-09-30 15:05:00,71.4,71.42,71.34,71.37,80997.0,65.0691,65.0873,65.0144,65.0417,80997.0
2022-09-30 15:10:00,71.37,71.4,71.36,71.39,406203.0,65.0417,65.0691,65.0326,65.0599,406203.0
2022-09-30 15:15:00,71.39,71.41,71.38,71.38,69209.0,65.0599,65.0782,65.0508,65.0508,69209.0
2022-09-30 15:20:00,71.38,71.38,71.31,71.33,124307.0,65.0508,65.0508,64.987,65.0053,124307.0
2022-09-30 15:25:00,71.33,71.35,71.28,71.34,139871.0,65.0053,65.0235,64.9597,65.0144,139871.0
2022-09-30 15:30:00,71.33,71.36,71.28,71.28,222284.0,65.0053,65.0326,64.9597,64.9597,222284.0
2022-09-30 15:35:00,71.29,71.32,71.28,71.29,326837.0,64.9688,64.9962,64.9597,64.9688,326837.0
2022-09-30 15:40:00,71.29,71.36,71.29,71.36,165570.0,64.9688,65.0326,64.9688,65.0326,165570.0
2022-09-30 15:45:00,71.36,71.36,71.32,71.34,239866.0,65.0326,65.0326,64.9962,65.0144,239866.0
2022-09-30 15:50:00,71.34,71.35,71.25,71.28,262532.0,65.0144,65.0235,64.9324,64.9597,262532.0
2022-09-30 15:55:00,71.28,71.37,71.26,71.33,710525.0,64.9597,65.0417,64.9415,65.0053,710525.0
2022-10-03 09:30:00,71.7,71.7,71.63,71.63,167271.0,65.4846,65.4846,65.4207,65.4207,167271.0
2022-10-03 09:35:00,71.65,71.67,71.63,71.66,56446.0,65.4389,65.4572,65.4207,65.4481,56446.0
2022-10-03 09:40:00,71.65,71.68,71.64,71.67,28994.0,65.4389,65.4663,65.4298,65.4572,28994.0
2022-10-03 09:45:00,71.67,71.7,71.64,71.65,56156.0,65.4572,65.4846,65.4298,65.4389,56156.0
2022-10-03 09:50:00,71.65,71.66,71.58,71.59,43030.0,65.4389,65.4481,65.375,65.3841,43030.0
2022-10-03 09:55:00,71.6,71.62,71.57,71.58,51203.0,65.3933,65.4115,65.3659,65.375,51203.0
2022-10-03 10:00:00,71.59,71.83,71.59,71.79,402983.0,65.3841,65.6033,65.3841,65.5668,402983.0
2022-10-03 10:05:00,71.78,71.87,71.77,71.86,85735.0,65.5577,65.6399,65.5485,65.6307,85735.0
2022-10-03 10:10:00,71.86,71.88,71.78,71.8,87762.0,65.6307,65.649,65.5577,65.5759,87762.0
2022-10-03 10:15:00,71.8,71.81,71.77,71.81,76557.0,65.5759,65.5851,65.5485,65.5851,76557.0
2022-10-03 10:20:00,71.81,71.92,71.81,71.92,101421.0,65.5851,65.6855,65.5851,65.6855,101421.0
2022-10-03 10:25:00,71.92,71.98,71.92,71.95,142592.0,65.6855,65.7403,65.6855,65.7129,142592.0
2022-10-03 10:30:00,71.96,71.98,71.93,71.95,226318.0,65.7221,65.7403,65.6947,65.7129,226318.0
2022-10-03 10:35:00,71.94,71.96,71.92,71.96,117178.0,65.7038,65.7221,65.6855,65.7221,117178.0
2022-10-03 10:40:00,71.95,71.98,71.93,71.97,53274.0,65.7129,65.7403,65.6947,65.7312,53274.0
2022-10-03 10:45:00,71.97,72.01,71.95,72.01,74469.0,65.7312,65.7677,65.7129,65.7677,74469.0
2022-10-03 10:50:00,72.02,72.03,71.97,71.99,76412.0,65.7769,65.786,65.7312,65.7495,76412.0
2022-10-03 10:55:00,71.99,72.03,71.97,71.98,63154.0,65.7495,65.786,65.7312,65.7403,63154.0
2022-10-03 11:00:00,71.98,72.02,71.96,72.01,55547.0,65.7403,65.7769,65.7221,65.7677,55547.0
2022-10-03 11:05:00,72.01,72.11,72.0,72.1,87291.0,65.7677,65.8591,65.7586,65.8499,87291.0
2022-10-03 11:10:00,72.11,72.18,72.1,72.12,165718.0,65.8591,65.923,65.8499,65.8682,165718.0
2022-10-03 11:15:00,72.12,72.14,72.09,72.12,139407.0,65.8682,65.8865,65.8408,65.8682,139407.0
2022-10-03 11:20:00,72.12,72.12,72.07,72.11,167212.0,65.8682,65.8682,65.8225,65.8591,167212.0
2022-10-03 11:25:00,72.11,72.11,72.06,72.09,33472.0,65.8591,65.8591,65.8134,65.8408,33472.0
2022-10-03 11:30:00,72.08,72.11,72.05,72.05,38636.0,65.8317,65.8591,65.8043,65.8043,38636.0
2022-10-03 11:35:00,72.06,72.09,72.05,72.09,66472.0,65.8134,65.8408,65.8043,65.8408,66472.0
2022-10-03 11:40:00,72.09,72.11,72.05,72.06,41612.0,65.8408,65.8591,65.8043,65.8134,41612.0
2022-10-03 11:45:00,72.06,72.08,72.04,72.05,94299.0,65.8134,65.8317,65.7951,65.8043,94299.0
2022-10-03 11:50:00,72.05,72.06,72.01,72.01,37533.0,65.8043,65.8134,65.7677,65.7677,37533.0
2022-10-03 11:55:00,72.01,72.02,71.97,71.99,69612.0,65.7677,65.7769,65.7312,65.7495,69612.0
2022-10-03 12:00:00,71.99,72.03,71.99,71.99,51987.0,65.7495,65.786,65.7495,65.7495,51987.0
2022-10-03 12:05:00,71.98,72.01,71.97,72.01,66715.0,65.7403,65.7677,65.7312,65.7677,66715.0
2022-10-03 12:10:00,72.02,72.05,72.01,72.01,65657.0,65.7769,65.8043,65.7677,65.7677,65657.0
2022-10-03 12:15:00,72.02,72.05,71.99,72.0,53625.0,65.7769,65.8043,65.7495,65.7586,53625.0
2022-10-03 12:20:00,71.99,72.0,71.96,71.98,52265.0,65.7495,65.7586,65.7221,65.7403,52265.0
2022-10-03 12:25:00,71.97,71.97,71.93,71.95,49888.0,65.7312,65.7312,65.6947,65.7129,49888.0
2022-10-03 12:30:00,71.95,71.96,71.93,71.95,31566.0,65.7129,65.7221,65.6947,65.7129,31566.0
2022-10-03 12:35:00,71.94,71.96,71.91,71.93,113323.0,65.7038,65.7221,65.6764,65.6947,113323.0
2022-10-03 12:40:00,71.92,71.93,71.89,71.92,46659.0,65.6855,65.6947,65.6581,65.6855,46659.0
2022-10-03 12:45:00,71.92,71.93,71.9,71.9,49001.0,65.6855,65.6947,65.6673,65.6673,49001.0
2022-10-03 12:50:00,71.9,71.91,71.88,71.88,30211.0,65.6673,65.6764,65.649,65.649,30211.0
2022-10-03 12:55:00,71.89,71.89,71.86,71.87,42170.0,65.6581,65.6581,65.6307,65.6399,42170.0
2022-10-03 13:00:00,71.87,71.88,71.85,71.87,70976.0,65.6399,65.649,65.6216,65.6399,70976.0
2022-10-03 13:05:00,71.87,71.89,71.86,71.88,78959.0,65.6399,65.6581,65.6307,65.649,78959.0
2022-10-03 13:10:00,71.89,71.9,71.87,71.89,84223.0,65.6581,65.6673,65.6399,65.6581,84223.0
2022-10-03 13:15:00,71.88,71.89,71.84,71.84,112970.0,65.649,65.6581,65.6125,65.6125,112970.0
2022-10-03 13:20:00,71.85,71.88,71.83,71.88,71093.0,65.6216,65.649,65.6033,65.649,71093.0
2022-10-03 13:25:00,71.88,71.88,71.85,71.87,16268.0,65.649,65.649,65.6216,65.6399,16268.0
2022-10-03 13:30:00,71.88,71.9,71.87,71.9,29195.0,65.649,65.6673,65.6399,65.6673,29195.0
2022-10-03 13:35:00,71.89,71.9,71.88,71.89,28418.0,65.6581,65.6673,65.649,65.6581,28418.0
2022-10-03 13:40:00,71.89,71.89,71.85,71.87,31497.0,65.6581,65.6581,65.6216,65.6399,31497.0
2022-10-03 13:45:00,71.86,71.89,71.85,71.86,58762.0,65.6307,65.6581,65.6216,65.6307,58762.0
2022-10-03 13:50:00,71.87,71.87,71.83,71.84,29203.0,65.6399,65.6399,65.6033,65.6125,29203.0
2022-10-03 13:55:00,71.84,71.85,71.82,71.83,32931.0,65.6125,65.6216,65.5942,65.6033,32931.0
2022-10-03 14:00:00,71.83,71.84,71.82,71.83,85452.0,65.6033,65.6125,65.5942,65.6033,85452.0
2022-10-03 14:05:00,71.83,71.84,71.82,71.83,51316.0,65.6033,65.6125,65.5942,65.6033,51316.0
2022-10-03 14:10:00,71.83,71.84,71.8,71.82,80393.0,65.6033,65.6125,65.5759,65.5942,80393.0
2022-10-03 14:15:00,71.81,71.82,71.8,71.8,89564.0,65.5851,65.5942,65.5759,65.5759,89564.0
2022-10-03 14:20:00,71.81,71.83,71.8,71.83,47272.0,65.5851,65.6033,65.5759,65.6033,47272.0
2022-10-03 14:25:00,71.83,71.83,71.81,71.82,28292.0,65.6033,65.6033,65.5851,65.5942,28292.0
2022-10-03 14:30:00,71.82,71.85,71.8,71.81,53788.0,65.5942,65.6216,65.5759,65.5851,53788.0
2022-10-03 14:35:00,71.81,71.82,71.8,71.82,55743.0,65.5851,65.5942,65.5759,65.5942,55743.0
2022-10-03 14:40:00,71.81,71.83,71.81,71.82,22524.0,65.5851,65.6033,65.5851,65.5942,22524.0
2022-10-03 14:45:00,71.83,71.84,71.8,71.84,84691.0,65.6033,65.6125,65.5759,65.6125,84691.0
2022-10-03 14:50:00,71.83,71.86,71.82,71.84,37682.0,65.6033,65.6307,65.5942,65.6125,37682.0
2022-10-03 14:55:00,71.85,71.86,71.82,71.84,25018.0,65.6216,65.6307,65.5942,65.6125,25018.0
2022-10-03 15:00:00,71.83,71.84,71.79,71.8,58055.0,65.6033,65.6125,65.5668,65.5759,58055.0
2022-10-03 15:05:00,71.79,71.8,71.77,71.78,75749.0,65.5668,65.5759,65.5485,65.5577,75749.0
2022-10-03 15:10:00,71.78,71.78,71.75,71.76,52523.0,65.5577,65.5577,65.5303,65.5394,52523.0
2022-10-03 15:15:00,71.76,71.77,71.75,71.76,103472.0,65.5394,65.5485,65.5303,65.5394,103472.0
2022-10-03 15:20:00,71.76,71.78,71.74,71.78,72043.0,65.5394,65.5577,65.5211,65.5577,72043.0
2022-10-03 15:25:00,71.77,71.81,71.77,71.78,68829.0,65.5485,65.5851,65.5485,65.5577,68829.0
2022-10-03 15:30:00,71.77,71.8,71.77,71.78,33831.0,65.5485,65.5759,65.5485,65.5577,33831.0
2022-10-03 15:35:00,71.78,71.8,71.77,71.79,80184.0,65.5577,65.5759,65.5485,65.5668,80184.0
2022-10-03 15:40:00,71.78,71.79,71.75,71.77,234788.0,65.5577,65.5668,65.5303,65.5485,234788.0
2022-10-03 15:45:00,71.76,71.77,71.74,71.76,171517.0,65.5394,65.5485,65.5211,65.5394,171517.0
2022-10-03 15:50:00,71.76,71.78,71.74,71.76,158077.0,65.5394,65.5577,65.5211,65.5394,158077.0
2022-10-03 15:55:00,71.76,71.78,71.73,71.78,323513.0,65.5394,65.5577,65.512,65.5577,323513.0
2022-10-04 09:30:00,72.03,72.07,72.01,72.06,88445.0,65.786,65.8225,65.7677,65.8134,88445.0
2022-10-04 09:35:00,72.06,72.07,71.93,71.97,52514.0,65.8134,65.8225,65.6947,65.7312,52514.0
2022-10-04 09:40:00,71.95,71.97,71.87,71.9,28322.0,65.7129,65.7312,65.6399,65.6673,28322.0
2022-10-04 09:45:00,71.91,71.98,71.9,71.98,30667.0,65.6764,65.7403,65.6673,65.7403,30667.0
2022-10-04 09:50:00,71.96,72.01,71.92,71.93,48190.0,65.7221,65.7677,65.6855,65.6947,48190.0
2022-10-04 09:55:00,71.93,72.03,71.92,72.01,48564.0,65.6947,65.786,65.6855,65.7677,48564.0
2022-10-04 10:00:00,72.01,72.17,72.01,72.14,106178.0,65.7677,65.9139,65.7677,65.8865,106178.0
2022-10-04 10:05:00,72.15,72.24,72.15,72.23,30799.0,65.8956,65.9778,65.8956,65.9687,30799.0
2022-10-04 10:10:00,72.23,72.23,72.15,72.16,80045.0,65.9687,65.9687,65.8956,65.9047,80045.0
2022-10-04 10:15:00,72.16,72.19,72.14,72.15,76022.0,65.9047,65.9321,65.8865,65.8956,76022.0
2022-10-04 10:20:00,72.15,72.17,72.13,72.15,57419.0,65.8956,65.9139,65.8773,65.8956,57419.0
2022-10-04 10:25:00,72.15,72.16,72.13,72.14,26199.0,65.8956,65.9047,65.8773,65.8865,26199.0
2022-10-04 10:30:00,72.14,72.14,72.09,72.12,18102.0,65.8865,65.8865,65.8408,65.8682,18102.0
2022-10-04 10:35:00,72.12,72.19,72.11,72.18,27496.0,65.8682,65.9321,65.8591,65.923,27496.0
2022-10-04 10:40:00,72.19,72.19,72.12,72.14,121070.0,65.9321,65.9321,65.8682,65.8865,121070.0
2022-10-04 10:45:00,72.14,72.19,72.13,72.15,35370.0,65.8865,65.9321,65.8773,65.8956,35370.0
2022-10-04 10:50:00,72.15,72.17,72.12,72.17,39462.0,65.8956,65.9139,65.8682,65.9139,39462.0
2022-10-04 10:55:00,72.17,72.17,72.13,72.15,72941.0,65.9139,65.9139,65.8773,65.8956,72941.0
2022-10-04 11:00:00,72.16,72.17,72.09,72.09,93855.0,65.9047,65.9139,65.8408,65.8408,93855.0
2022-10-04 11:05:00,72.09,72.13,72.08,72.13,34233.0,65.8408,65.8773,65.8317,65.8773,34233.0
2022-10-04 11:10:00,72.12,72.12,72.09,72.1,30362.0,65.8682,65.8682,65.8408,65.8499,30362.0
2022-10-04 11:15:00,72.1,72.11,72.06,72.06,84244.0,65.8499,65.8591,65.8134,65.8134,84244.0
2022-10-04 11:20:00,72.06,72.07,72.03,72.04,63551.0,65.8134,65.8225,65.786,65.7951,63551.0
2022-10-04 11:25:00,72.03,72.06,72.02,72.05,37673.0,65.786,65.8134,65.7769,65.8043,37673.0
2022-10-04 11:30:00,72.06,72.08,72.04,72.08,92318.0,65.8134,65.8317,65.7951,65.8317,92318.0
2022-10-04 11:35:00,72.09,72.09,72.03,72.04,59397.0,65.8408,65.8408,65.786,65.7951,59397.0
2022-10-04 11:40:00,72.05,72.08,72.03,72.08,25124.0,65.8043,65.8317,65.786,65.8317,25124.0
2022-10-04 11:45:00,72.07,72.07,72.04,72.06,164971.0,65.8225,65.8225,65.7951,65.8134,164971.0
2022-10-04 11:50:00,72.06,72.06,72.03,72.04,800547.0,65.8134,65.8134,65.786,65.7951,800547.0
2022-10-04 11:55:00,72.04,72.07,72.03,72.06,17106.0,65.7951,65.8225,65.786,65.8134,17106.0
2022-10-04 12:00:00,72.07,72.1,72.06,72.1,57365.0,65.8225,65.8499,65.8134,65.8499,57365.0
2022-10-04 12:05:00,72.1,72.12,72.09,72.12,31746.0,65.8499,65.8682,65.8408,65.8682,31746.0
2022-10-04 12:10:00,72.12,72.12,72.1,72.11,38098.0,65.8682,65.8682,65.8499,65.8591,38098.0
2022-10-04 12:15:00,72.11,72.13,72.1,72.11,36201.0,65.8591,65.8773,65.8499,65.8591,36201.0
2022-10-04 12:20:00,72.11,72.11,72.07,72.08,29331.0,65.8591,65.8591,65.8225,65.8317,29331.0
2022-10-04 12:25:00,72.08,72.11,72.07,72.09,87858.0,65.8317,65.8591,65.8225,65.8408,87858.0
2022-10-04 12:30:00,72.09,72.11,72.08,72.09,61825.0,65.8408,65.8591,65.8317,65.8408,61825.0
2022-10-04 12:35:00,72.09,72.1,72.07,72.07,61899.0,65.8408,65.8499,65.8225,65.8225,61899.0
2022-10-04 12:40:00,72.06,72.06,72.04,72.05,31253.0,65.8134,65.8134,65.7951,65.8043,31253.0
2022-10-04 12:45:00,72.06,72.06,72.03,72.05,60759.0,65.8134,65.8134,65.786,65.8043,60759.0
2022-10-04 12:50:00,72.04,72.06,72.04,72.05,24080.0,65.7951,65.8134,65.7951,65.8043,24080.0
2022-10-04 12:55:00,72.06,72.06,72.01,72.02,36324.0,65.8134,65.8134,65.7677,65.7769,36324.0
2022-10-04 13:00:00,72.01,72.04,72.0,72.03,40906.0,65.7677,65.7951,65.7586,65.786,40906.0
2022-10-04 13:05:00,72.03,72.04,72.01,72.03,111571.0,65.786,65.7951,65.7677,65.786,111571.0
2022-10-04 13:10:00,72.03,72.04,72.0,72.01,73554.0,65.786,65.7951,65.7586,65.7677,73554.0
2022-10-04 13:15:00,72.01,72.01,71.99,72.01,37167.0,65.7677,65.7677,65.7495,65.7677,37167.0
2022-10-04 13:20:00,72.01,72.01,71.98,72.0,49143.0,65.7677,65.7677,65.7403,65.7586,49143.0
2022-10-04 13:25:00,72.01,72.01,71.99,72.0,52205.0,65.7677,65.7677,65.7495,65.7586,52205.0
2022-10-04 13:30:00,72.0,72.02,71.99,72.0,18348.0,65.7586,65.7769,65.7495,65.7586,18348.0
2022-10-04 13:35:00,72.0,72.01,71.97,72.01,38772.0,65.7586,65.7677,65.7312,65.7677,38772.0
2022-10-04 13:40:00,72.0,72.01,71.98,71.98,36668.0,65.7586,65.7677,65.7403,65.7403,36668.0
2022-10-04 13:45:00,71.98,72.01,71.98,72.0,106066.0,65.7403,65.7677,65.7403,65.7586,106066.0
2022-10-04 13:50:00,72.01,72.01,71.99,72.0,52509.0,65.7677,65.7677,65.7495,65.7586,52509.0
2022-10-04 13:55:00,72.0,72.0,71.97,71.98,41851.0,65.7586,65.7586,65.7312,65.7403,41851.0
2022-10-04 14:00:00,71.98,71.98,71.95,71.95,292505.0,65.7403,65.7403,65.7129,65.7129,292505.0
2022-10-04 14:05:00,71.95,71.97,71.95,71.97,48781.0,65.7129,65.7312,65.7129,65.7312,48781.0
2022-10-04 14:10:00,71.96,71.97,71.94,71.95,31727.0,65.7221,65.7312,65.7038,65.7129,31727.0
2022-10-04 14:15:00,71.94,71.96,71.94,71.95,183583.0,65.7038,65.7221,65.7038,65.7129,183583.0
2022-10-04 14:20:00,71.95,71.96,71.94,71.95,29308.0,65.7129,65.7221,65.7038,65.7129,29308.0
2022-10-04 14:25:00,71.96,71.97,71.95,71.97,24019.0,65.7221,65.7312,65.7129,65.7312,24019.0
2022-10-04 14:30:00,71.96,71.98,71.95,71.98,53194.0,65.7221,65.7403,65.7129,65.7403,53194.0
2022-10-04 14:35:00,71.98,72.01,71.97,72.0,41077.0,65.7403,65.7677,65.7312,65.7586,41077.0
2022-10-04 14:40:00,72.0,72.02,71.99,72.01,34945.0,65.7586,65.7769,65.7495,65.7677,34945.0
2022-10-04 14:45:00,72.01,72.01,71.99,71.99,44013.0,65.7677,65.7677,65.7495,65.7495,44013.0
2022-10-04 14:50:00,72.0,72.0,71.98,71.99,46761.0,65.7586,65.7586,65.7403,65.7495,46761.0
2022-10-04 14:55:00,71.99,72.02,71.98,72.01,79088.0,65.7495,65.7769,65.7403,65.7677,79088.0
2022-10-04 15:00:00,72.01,72.02,72.0,72.02,79091.0,65.7677,65.7769,65.7586,65.7769,79091.0
2022-10-04 15:05:00,72.02,72.02,71.99,71.99,60316.0,65.7769,65.7769,65.7495,65.7495,60316.0
2022-10-04 15:10:00,72.0,72.0,71.96,72.0,36774.0,65.7586,65.7586,65.7221,65.7586,36774.0
2022-10-04 15:15:00,72.0,72.0,71.98,71.98,55650.0,65.7586,65.7586,65.7403,65.7403,55650.0
2022-10-04 15:20:00,71.98,71.99,71.97,71.97,70040.0,65.7403,65.7495,65.7312,65.7312,70040.0
2022-10-04 15:25:00,71.98,72.02,71.97,72.01,65456.0,65.7403,65.7769,65.7312,65.7677,65456.0
2022-10-04 15:30:00,72.01,72.01,71.99,72.01,103443.0,65.7677,65.7677,65.7495,65.7677,103443.0
2022-10-04 15:35:00,72.01,72.02,72.0,72.01,91559.0,65.7677,65.7769,65.7586,65.7677,91559.0
2022-10-04 15:40:00,72.01,72.02,72.01,72.02,51614.0,65.7677,65.7769,65.7677,65.7769,51614.0
2022-10-04 15:45:00,72.02,72.02,71.99,71.99,42870.0,65.7769,65.7769,65.7495,65.7495,42870.0
2022-10-04 15:50:00,72.0,72.02,71.99,72.01,135897.0,65.7586,65.7769,65.7495,65.7677,135897.0
2022-10-04 15:55:00,72.01,72.01,71.94,71.95,208368.0,65.7677,65.7677,65.7038,65.7129,208368.0
2022-10-05 09:30:00,71.58,71.64,71.57,71.63,130634.0,65.375,65.4298,65.3659,65.4207,130634.0
2022-10-05 09:35:00,71.63,71.63,71.53,71.53,169739.0,65.4207,65.4207,65.3293,65.3293,169739.0
2022-10-05 09:40:00,71.55,71.57,71.51,71.54,49785.0,65.3476,65.3659,65.3111,65.3385,49785.0
2022-10-05 09:45:00,71.54,71.57,71.49,71.49,126717.0,65.3385,65.3659,65.2928,65.2928,126717.0
2022-10-05 09:50:00,71.48,71.49,71.45,71.47,87554.0,65.2837,65.2928,65.2563,65.2745,87554.0
2022-10-05 09:55:00,71.48,71.52,71.47,71.51,22326.0,65.2837,65.3202,65.2745,65.3111,22326.0
2022-10-05 10:00:00,71.51,71.51,71.32,71.33,238494.0,65.3111,65.3111,65.1375,65.1467,238494.0
2022-10-05 10:05:00,71.32,71.39,71.3,71.39,74557.0,65.1375,65.2015,65.1193,65.2015,74557.0
2022-10-05 10:10:00,71.39,71.41,71.31,71.33,265536.0,65.2015,65.2197,65.1284,65.1467,265536.0
2022-10-05 10:15:00,71.32,71.33,71.27,71.28,184115.0,65.1375,65.1467,65.0919,65.101,184115.0
2022-10-05 10:20:00,71.29,71.36,71.29,71.34,102570.0,65.1101,65.1741,65.1101,65.1558,102570.0
2022-10-05 10:25:00,71.35,71.37,71.31,71.31,59251.0,65.1649,65.1832,65.1284,65.1284,59251.0
2022-10-05 10:30:00,71.31,71.36,71.31,71.36,178729.0,65.1284,65.1741,65.1284,65.1741,178729.0
2022-10-05 10:35:00,71.36,71.45,71.35,71.44,167084.0,65.1741,65.2563,65.1649,65.2471,167084.0
2022-10-05 10:40:00,71.44,71.46,71.41,71.42,62615.0,65.2471,65.2654,65.2197,65.2289,62615.0
2022-10-05 10:45:00,71.43,71.43,71.4,71.43,52838.0,65.238,65.238,65.2106,65.238,52838.0
2022-10-05 10:50:00,71.43,71.44,71.36,71.38,98024.0,65.238,65.2471,65.1741,65.1923,98024.0
2022-10-05 10:55:00,71.37,71.39,71.33,71.34,58232.0,65.1832,65.2015,65.1467,65.1558,58232.0
2022-10-05 11:00:00,71.34,71.38,71.33,71.37,65524.0,65.1558,65.1923,65.1467,65.1832,65524.0
2022-10-05 11:05:00,71.36,71.4,71.34,71.39,66216.0,65.1741,65.2106,65.1558,65.2015,66216.0
2022-10-05 11:10:00,71.39,71.42,71.38,71.39,40051.0,65.2015,65.2289,65.1923,65.2015,40051.0
2022-10-05 11:15:00,71.39,71.42,71.39,71.4,67132.0,65.2015,65.2289,65.2015,65.2106,67132.0
2022-10-05 11:20:00,71.4,71.42,71.38,71.42,57716.0,65.2106,65.2289,65.1923,65.2289,57716.0
2022-10-05 11:25:00,71.42,71.43,71.39,71.41,80885.0,65.2289,65.238,65.2015,65.2197,80885.0
2022-10-05 11:30:00,71.4,71.42,71.38,71.41,36498.0,65.2106,65.2289,65.1923,65.2197,36498.0
2022-10-05 11:35:00,71.4,71.43,71.4,71.42,32641.0,65.2106,65.238,65.2106,65.2289,32641.0
2022-10-05 11:40:00,71.42,71.43,71.39,71.4,81430.0,65.2289,65.238,65.2015,65.2106,81430.0
2022-10-05 11:45:00,71.41,71.42,71.38,71.4,30902.0,65.2197,65.2289,65.1923,65.2106,30902.0
2022-10-05 11:50:00,71.39,71.42,71.38,71.42,51162.0,65.2015,65.2289,65.1923,65.2289,51162.0
2022-10-05 11:55:00,71.41,71.42,71.38,71.41,104908.0,65.2197,65.2289,65.1923,65.2197,104908.0
2022-10-05 12:00:00,71.42,71.42,71.38,71.41,32275.0,65.2289,65.2289,65.1923,65.2197,32275.0
2022-10-05 12:05:00,71.42,71.45,71.42,71.45,21147.0,65.2289,65.2563,65.2289,65.2563,21147.0
2022-10-05 12:10:00,71.45,71.47,71.44,71.44,36861.0,65.2563,65.2745,65.2471,65.2471,36861.0
2022-10-05 12:15:00,71.43,71.45,71.42,71.44,94075.0,65.238,65.2563,65.2289,65.2471,94075.0
2022-10-05 12:20:00,71.43,71.44,71.41,71.42,42771.0,65.238,65.2471,65.2197,65.2289,42771.0
2022-10-05 12:25:00,71.43,71.44,71.42,71.42,42724.0,65.238,65.2471,65.2289,65.2289,42724.0
2022-10-05 12:30:00,71.42,71.45,71.42,71.43,83450.0,65.2289,65.2563,65.2289,65.238,83450.0
2022-10-05 12:35:00,71.44,71.44,71.4,71.41,20979.0,65.2471,65.2471,65.2106,65.2197,20979.0
2022-10-05 12:40:00,71.42,71.42,71.38,71.4,25976.0,65.2289,65.2289,65.1923,65.2106,25976.0
2022-10-05 12:45:00,71.4,71.42,71.4,71.41,41800.0,65.2106,65.2289,65.2106,65.2197,41800.0
2022-10-05 12:50:00,71.41,71.43,71.41,71.41,47688.0,65.2197,65.238,65.2197,65.2197,47688.0
2022-10-05 12:55:00,71.42,71.42,71.38,71.39,18562.0,65.2289,65.2289,65.1923,65.2015,18562.0
2022-10-05 13:00:00,71.39,71.4,71.37,71.4,215839.0,65.2015,65.2106,65.1832,65.2106,215839.0
2022-10-05 13:05:00,71.39,71.42,71.39,71.4,270890.0,65.2015,65.2289,65.2015,65.2106,270890.0
2022-10-05 13:10:00,71.4,71.41,71.38,71.4,72949.0,65.2106,65.2197,65.1923,65.2106,72949.0
2022-10-05 13:15:00,71.4,71.43,71.4,71.42,71173.0,65.2106,65.238,65.2106,65.2289,71173.0
2022-10-05 13:20:00,71.42,71.44,71.42,71.43,38998.0,65.2289,65.2471,65.2289,65.238,38998.0
2022-10-05 13:25:00,71.42,71.44,71.42,71.43,36700.0,65.2289,65.2471,65.2289,65.238,36700.0
2022-10-05 13:30:00,71.42,71.44,71.41,71.44,144354.0,65.2289,65.2471,65.2197,65.2471,144354.0
2022-10-05 13:35:00,71.44,71.45,71.43,71.45,70044.0,65.2471,65.2563,65.238,65.2563,70044.0
2022-10-05 13:40:00,71.44,71.45,71.43,71.45,99248.0,65.2471,65.2563,65.238,65.2563,99248.0
2022-10-05 13:45:00,71.45,71.46,71.44,71.45,41828.0,65.2563,65.2654,65.2471,65.2563,41828.0
2022-10-05 13:50:00,71.45,71.46,71.42,71.42,69440.0,65.2563,65.2654,65.2289,65.2289,69440.0
2022-10-05 13:55:00,71.43,71.44,71.43,71.43,99579.0,65.238,65.2471,65.238,65.238,99579.0
2022-10-05 14:00:00,71.43,71.44,71.42,71.44,136752.0,65.238,65.2471,65.2289,65.2471,136752.0
2022-10-05 14:05:00,71.45,71.46,71.44,71.45,48395.0,65.2563,65.2654,65.2471,65.2563,48395.0
2022-10-05 14:10:00,71.45,71.47,71.44,71.45,104335.0,65.2563,65.2745,65.2471,65.2563,104335.0
2022-10-05 14:15:00,71.45,71.48,71.44,71.47,37025.0,65.2563,65.2837,65.2471,65.2745,37025.0
2022-10-05 14:20:00,71.48,71.49,71.47,71.49,38514.0,65.2837,65.2928,65.2745,65.2928,38514.0
2022-10-05 14:25:00,71.48,71.51,71.48,71.51,47250.0,65.2837,65.3111,65.2837,65.3111,47250.0
2022-10-05 14:30:00,71.51,71.52,71.49,71.51,49212.0,65.3111,65.3202,65.2928,65.3111,49212.0
2022-10-05 14:35:00,71.51,71.52,71.49,71.5,95235.0,65.3111,65.3202,65.2928,65.3019,95235.0
2022-10-05 14:40:00,71.5,71.51,71.47,71.5,68750.0,65.3019,65.3111,65.2745,65.3019,68750.0
2022-10-05 14:45:00,71.49,71.52,71.45,71.47,50462.0,65.2928,65.3202,65.2563,65.2745,50462.0
2022-10-05 14:50:00,71.48,71.49,71.46,71.48,59905.0,65.2837,65.2928,65.2654,65.2837,59905.0
2022-10-05 14:55:00,71.48,71.53,71.47,71.52,75855.0,65.2837,65.3293,65.2745,65.3202,75855.0
2022-10-05 15:00:00,71.53,71.55,71.5,71.55,173416.0,65.3293,65.3476,65.3019,65.3476,173416.0
2022-10-05 15:05:00,71.55,71.57,71.55,71.57,227174.0,65.3476,65.3659,65.3476,65.3659,227174.0
2022-10-05 15:10:00,71.56,71.59,71.56,71.59,72093.0,65.3567,65.3841,65.3567,65.3841,72093.0
2022-10-05 15:15:00,71.59,71.61,71.58,71.6,53091.0,65.3841,65.4024,65.375,65.3933,53091.0
2022-10-05 15:20:00,71.59,71.61,71.58,71.58,115185.0,65.3841,65.4024,65.375,65.375,115185.0
2022-10-05 15:25:00,71.58,71.59,71.55,71.56,82118.0,65.375,65.3841,65.3476,65.3567,82118.0
2022-10-05 15:30:00,71.56,71.58,71.54,71.57,142056.0,65.3567,65.375,65.3385,65.3659,142056.0
2022-10-05 15:35:00,71.56,71.58,71.56,71.56,51002.0,65.3567,65.375,65.3567,65.3567,51002.0
2022-10-05 15:40:00,71.57,71.57,71.55,71.56,94311.0,65.3659,65.3659,65.3476,65.3567,94311.0
2022-10-05 15:45:00,71.56,71.57,71.56,71.56,72833.0,65.3567,65.3659,65.3567,65.3567,72833.0
2022-10-05 15:50:00,71.56,71.57,71.53,71.54,56779.0,65.3567,65.3659,65.3293,65.3385,56779.0
2022-10-05 15:55:00,71.54,71.57,71.54,71.56,146397.0,65.3385,65.3659,65.3385,65.3567,146397.0
2022-10-06 09:30:00,71.53,71.56,71.51,71.52,151669.0,65.3293,65.3567,65.3111,65.3202,151669.0
2022-10-06 09:35:00,71.51,71.58,71.5,71.58,38651.0,65.3111,65.375,65.3019,65.375,38651.0
2022-10-06 09:40:00,71.59,71.6,71.53,71.54,53517.0,65.3841,65.3933,65.3293,65.3385,53517.0
2022-10-06 09:45:00,71.53,71.55,71.44,71.44,65285.0,65.3293,65.3476,65.2471,65.2471,65285.0
2022-10-06 09:50:00,71.44,71.46,71.42,71.43,52802.0,65.2471,65.2654,65.2289,65.238,52802.0
2022-10-06 09:55:00,71.42,71.45,71.4,71.43,75095.0,65.2289,65.2563,65.2106,65.238,75095.0
2022-10-06 10:00:00,71.44,71.44,71.34,71.38,96797.0,65.2471,65.2471,65.1558,65.1923,96797.0
2022-10-06 10:05:00,71.37,71.37,71.3,71.31,58030.0,65.1832,65.1832,65.1193,65.1284,58030.0
2022-10-06 10:10:00,71.31,71.34,71.28,71.31,80637.0,65.1284,65.1558,65.101,65.1284,80637.0
2022-10-06 10:15:00,71.31,71.34,71.3,71.32,59283.0,65.1284,65.1558,65.1193,65.1375,59283.0
2022-10-06 10:20:00,71.33,71.35,71.31,71.33,61308.0,65.1467,65.1649,65.1284,65.1467,61308.0
2022-10-06 10:25:00,71.34,71.35,71.25,71.26,89276.0,65.1558,65.1649,65.0736,65.0827,89276.0
2022-10-06 10:30:00,71.26,71.29,71.24,71.25,138803.0,65.0827,65.1101,65.0645,65.0736,138803.0
2022-10-06 10:35:00,71.24,71.28,71.24,71.26,131892.0,65.0645,65.101,65.0645,65.0827,131892.0
2022-10-06 10:40:00,71.27,71.3,71.26,71.26,528421.0,65.0919,65.1193,65.0827,65.0827,528421.0
2022-10-06 10:45:00,71.27,71.32,71.25,71.32,47648.0,65.0919,65.1375,65.0736,65.1375,47648.0
2022-10-06 10:50:00,71.32,71.34,71.31,71.33,33951.0,65.1375,65.1558,65.1284,65.1467,33951.0
2022-10-06 10:55:00,71.33,71.36,71.31,71.35,71111.0,65.1467,65.1741,65.1284,65.1649,71111.0
2022-10-06 11:00:00,71.36,71.37,71.32,71.34,239175.0,65.1741,65.1832,65.1375,65.1558,239175.0
2022-10-06 11:05:00,71.35,71.38,71.35,71.36,34373.0,65.1649,65.1923,65.1649,65.1741,34373.0
2022-10-06 11:10:00,71.37,71.4,71.36,71.4,133119.0,65.1832,65.2106,65.1741,65.2106,133119.0
2022-10-06 11:15:00,71.4,71.41,71.37,71.4,50361.0,65.2106,65.2197,65.1832,65.2106,50361.0
2022-10-06 11:20:00,71.41,71.43,71.4,71.43,76640.0,65.2197,65.238,65.2106,65.238,76640.0
2022-10-06 11:25:00,71.42,71.47,71.42,71.45,130706.0,65.2289,65.2745,65.2289,65.2563,130706.0
2022-10-06 11:30:00,71.45,71.46,71.43,71.44,33813.0,65.2563,65.2654,65.238,65.2471,33813.0
2022-10-06 11:35:00,71.45,71.45,71.38,71.4,49503.0,65.2563,65.2563,65.1923,65.2106,49503.0
2022-10-06 11:40:00,71.4,71.43,71.39,71.41,39693.0,65.2106,65.238,65.2015,65.2197,39693.0
2022-10-06 11:45:00,71.41,71.43,71.39,71.41,75343.0,65.2197,65.238,65.2015,65.2197,75343.0
2022-10-06 11:50:00,71.41,71.42,71.39,71.4,30138.0,65.2197,65.2289,65.2015,65.2106,30138.0
2022-10-06 11:55:00,71.39,71.42,71.38,71.4,96176.0,65.2015,65.2289,65.1923,65.2106,96176.0
2022-10-06 12:00:00,71.4,71.42,71.39,71.4,124275.0,65.2106,65.2289,65.2015,65.2106,124275.0
2022-10-06 12:05:00,71.4,71.41,71.38,71.39,92219.0,65.2106,65.2197,65.1923,65.2015,92219.0
2022-10-06 12:10:00,71.4,71.4,71.36,71.37,31061.0,65.2106,65.2106,65.1741,65.1832,31061.0
2022-10-06 12:15:00,71.37,71.41,71.36,71.41,25978.0,65.1832,65.2197,65.1741,65.2197,25978.0
2022-10-06 12:20:00,71.41,71.43,71.39,71.41,68990.0,65.2197,65.238,65.2015,65.2197,68990.0
2022-10-06 12:25:00,71.41,71.43,71.39,71.41,132941.0,65.2197,65.238,65.2015,65.2197,132941.0
2022-10-06 12:30:00,71.41,71.43,71.4,71.42,71506.0,65.2197,65.238,65.2106,65.2289,71506.0
2022-10-06 12:35:00,71.42,71.43,71.41,71.43,49472.0,65.2289,65.238,65.2197,65.238,49472.0
2022-10-06 12:40:00,71.42,71.44,71.41,71.44,134585.0,65.2289,65.2471,65.2197,65.2471,134585.0
2022-10-06 12:45:00,71.43,71.44,71.4,71.41,30455.0,65.238,65.2471,65.2106,65.2197,30455.0
2022-10-06 12:50:00,71.41,71.42,71.39,71.4,48173.0,65.2197,65.2289,65.2015,65.2106,48173.0
2022-10-06 12:55:00,71.4,71.41,71.39,71.4,28184.0,65.2106,65.2197,65.2015,65.2106,28184.0
2022-10-06 13:00:00,71.4,71.41,71.39,71.41,32051.0,65.2106,65.2197,65.2015,65.2197,32051.0
2022-10-06 13:05:00,71.4,71.41,71.39,71.4,92926.0,65.2106,65.2197,65.2015,65.2106,92926.0
2022-10-06 13:10:00,71.4,71.46,71.4,71.45,157959.0,65.2106,65.2654,65.2106,65.2563,157959.0
2022-10-06 13:15:00,71.45,71.48,71.44,71.48,72497.0,65.2563,65.2837,65.2471,65.2837,72497.0
2022-10-06 13:20:00,71.48,71.49,71.46,71.47,51260.0,65.2837,65.2928,65.2654,65.2745,51260.0
2022-10-06 13:25:00,71.47,71.48,71.44,71.45,30706.0,65.2745,65.2837,65.2471,65.2563,30706.0
2022-10-06 13:30:00,71.45,71.45,71.43,71.44,23517.0,65.2563,65.2563,65.238,65.2471,23517.0
2022-10-06 13:35:00,71.45,71.46,71.43,71.45,67300.0,65.2563,65.2654,65.238,65.2563,67300.0
2022-10-06 13:40:00,71.45,71.47,71.45,71.45,114471.0,65.2563,65.2745,65.2563,65.2563,114471.0
2022-10-06 13:45:00,71.46,71.46,71.43,71.44,84733.0,65.2654,65.2654,65.238,65.2471,84733.0
2022-10-06 13:50:00,71.45,71.46,71.44,71.45,59989.0,65.2563,65.2654,65.2471,65.2563,59989.0
2022-10-06 13:55:00,71.45,71.46,71.42,71.43,40263.0,65.2563,65.2654,65.2289,65.238,40263.0
2022-10-06 14:00:00,71.43,71.43,71.41,71.42,26184.0,65.238,65.238,65.2197,65.2289,26184.0
2022-10-06 14:05:00,71.42,71.42,71.4,71.41,75236.0,65.2289,65.2289,65.2106,65.2197,75236.0
2022-10-06 14:10:00,71.41,71.43,71.4,71.42,30893.0,65.2197,65.238,65.2106,65.2289,30893.0
2022-10-06 14:15:00,71.42,71.44,71.38,71.39,69429.0,65.2289,65.2471,65.1923,65.2015,69429.0
2022-10-06 14:20:00,71.39,71.41,71.38,71.41,54544.0,65.2015,65.2197,65.1923,65.2197,54544.0
2022-10-06 14:25:00,71.41,71.43,71.4,71.42,73060.0,65.2197,65.238,65.2106,65.2289,73060.0
2022-10-06 14:30:00,71.42,71.42,71.39,71.41,23564.0,65.2289,65.2289,65.2015,65.2197,23564.0
2022-10-06 14:35:00,71.41,71.41,71.38,71.4,19679.0,65.2197,65.2197,65.1923,65.2106,19679.0
2022-10-06 14:40:00,71.4,71.41,71.38,71.39,63779.0,65.2106,65.2197,65.1923,65.2015,63779.0
2022-10-06 14:45:00,71.38,71.39,71.36,71.38,76372.0,65.1923,65.2015,65.1741,65.1923,76372.0
2022-10-06 14:50:00,71.37,71.38,71.34,71.35,58920.0,65.1832,65.1923,65.1558,65.1649,58920.0
2022-10-06 14:55:00,71.36,71.37,71.32,71.33,91225.0,65.1741,65.1832,65.1375,65.1467,91225.0
2022-10-06 15:00:00,71.33,71.37,71.31,71.36,88239.0,65.1467,65.1832,65.1284,65.1741,88239.0
2022-10-06 15:05:00,71.35,71.35,71.33,71.34,119488.0,65.1649,65.1649,65.1467,65.1558,119488.0
2022-10-06 15:10:00,71.34,71.36,71.33,71.34,101389.0,65.1558,65.1741,65.1467,65.1558,101389.0
2022-10-06 15:15:00,71.34,71.35,71.32,71.32,49998.0,65.1558,65.1649,65.1375,65.1375,49998.0
2022-10-06 15:20:00,71.33,71.35,71.32,71.34,54797.0,65.1467,65.1649,65.1375,65.1558,54797.0
2022-10-06 15:25:00,71.34,71.37,71.34,71.36,126406.0,65.1558,65.1832,65.1558,65.1741,126406.0
2022-10-06 15:30:00,71.36,71.36,71.34,71.34,110155.0,65.1741,65.1741,65.1558,65.1558,110155.0
2022-10-06 15:35:00,71.34,71.35,71.32,71.33,86654.0,65.1558,65.1649,65.1375,65.1467,86654.0
2022-10-06 15:40:00,71.33,71.34,71.31,71.33,100986.0,65.1467,65.1558,65.1284,65.1467,100986.0
2022-10-06 15:45:00,71.34,71.35,71.33,71.34,140148.0,65.1558,65.1649,65.1467,65.1558,140148.0
2022-10-06 15:50:00,71.34,71.34,71.32,71.33,44475.0,65.1558,65.1558,65.1375,65.1467,44475.0
2022-10-06 15:55:00,71.33,71.33,71.3,71.31,90380.0,65.1467,65.1467,65.1193,65.1284,90380.0
2022-10-07 09:30:00,71.01,71.03,70.94,70.95,158932.0,64.8544,64.8727,64.7905,64.7996,158932.0
2022-10-07 09:35:00,70.95,70.99,70.94,70.98,28723.0,64.7996,64.8362,64.7905,64.827,28723.0
2022-10-07 09:40:00,70.98,70.99,70.93,70.94,6068.0,64.827,64.8362,64.7814,64.7905,6068.0
2022-10-07 09:45:00,70.94,70.96,70.93,70.95,19175.0,64.7905,64.8088,64.7814,64.7996,19175.0
2022-10-07 09:50:00,70.94,70.97,70.92,70.93,62457.0,64.7905,64.8179,64.7722,64.7814,62457.0
2022-10-07 09:55:00,70.93,70.96,70.93,70.93,31326.0,64.7814,64.8088,64.7814,64.7814,31326.0
2022-10-07 10:00:00,70.94,70.94,70.88,70.88,97177.0,64.7905,64.7905,64.7357,64.7357,97177.0
2022-10-07 10:05:00,70.89,70.9,70.88,70.89,19472.0,64.7448,64.754,64.7357,64.7448,19472.0
2022-10-07 10:10:00,70.89,70.89,70.87,70.88,23844.0,64.7448,64.7448,64.7266,64.7357,23844.0
2022-10-07 10:15:00,70.88,70.93,70.88,70.93,69781.0,64.7357,64.7814,64.7357,64.7814,69781.0
2022-10-07 10:20:00,70.92,70.96,70.92,70.94,45523.0,64.7722,64.8088,64.7722,64.7905,45523.0
2022-10-07 10:25:00,70.95,70.95,70.91,70.92,34524.0,64.7996,64.7996,64.7631,64.7722,34524.0
2022-10-07 10:30:00,70.93,70.94,70.91,70.92,60086.0,64.7814,64.7905,64.7631,64.7722,60086.0
2022-10-07 10:35:00,70.93,70.93,70.89,70.91,48215.0,64.7814,64.7814,64.7448,64.7631,48215.0
2022-10-07 10:40:00,70.91,70.94,70.9,70.94,36125.0,64.7631,64.7905,64.754,64.7905,36125.0
2022-10-07 10:45:00,70.94,70.99,70.94,70.98,23024.0,64.7905,64.8362,64.7905,64.827,23024.0
2022-10-07 10:50:00,70.97,71.01,70.96,71.01,62172.0,64.8179,64.8544,64.8088,64.8544,62172.0
2022-10-07 10:55:00,70.99,71.0,70.97,70.98,32494.0,64.8362,64.8453,64.8179,64.827,32494.0
2022-10-07 11:00:00,70.98,71.01,70.98,71.01,52673.0,64.827,64.8544,64.827,64.8544,52673.0
2022-10-07 11:05:00,71.01,71.02,70.99,71.01,55213.0,64.8544,64.8636,64.8362,64.8544,55213.0
2022-10-07 11:10:00,71.02,71.02,71.0,71.01,26215.0,64.8636,64.8636,64.8453,64.8544,26215.0
2022-10-07 11:15:00,71.01,71.02,70.98,70.99,51116.0,64.8544,64.8636,64.827,64.8362,51116.0
2022-10-07 11:20:00,71.0,71.03,70.99,71.02,16766.0,64.8453,64.8727,64.8362,64.8636,16766.0
2022-10-07 11:25:00,71.02,71.03,71.0,71.02,32852.0,64.8636,64.8727,64.8453,64.8636,32852.0
2022-10-07 11:30:00,71.02,71.03,71.01,71.03,28701.0,64.8636,64.8727,64.8544,64.8727,28701.0
2022-10-07 11:35:00,71.03,71.06,71.02,71.06,23054.0,64.8727,64.9001,64.8636,64.9001,23054.0
2022-10-07 11:40:00,71.06,71.09,71.05,71.09,43488.0,64.9001,64.9275,64.891,64.9275,43488.0
2022-10-07 11:45:00,71.09,71.11,71.07,71.09,73095.0,64.9275,64.9458,64.9092,64.9275,73095.0
2022-10-07 11:50:00,71.08,71.09,71.05,71.06,65167.0,64.9184,64.9275,64.891,64.9001,65167.0
2022-10-07 11:55:00,71.06,71.08,71.05,71.06,26332.0,64.9001,64.9184,64.891,64.9001,26332.0
2022-10-07 12:00:00,71.06,71.08,71.04,71.06,38903.0,64.9001,64.9184,64.8818,64.9001,38903.0
2022-10-07 12:05:00,71.06,71.11,71.05,71.11,71505.0,64.9001,64.9458,64.891,64.9458,71505.0
2022-10-07 12:10:00,71.11,71.12,71.07,71.08,39597.0,64.9458,64.9549,64.9092,64.9184,39597.0
2022-10-07 12:15:00,71.07,71.09,71.06,71.06,76733.0,64.9092,64.9275,64.9001,64.9001,76733.0
2022-10-07 12:20:00,71.06,71.07,71.03,71.05,31441.0,64.9001,64.9092,64.8727,64.891,31441.0
2022-10-07 12:25:00,71.05,71.05,71.03,71.03,62648.0,64.891,64.891,64.8727,64.8727,62648.0
2022-10-07 12:30:00,71.04,71.04,71.02,71.03,19326.0,64.8818,64.8818,64.8636,64.8727,19326.0
2022-10-07 12:35:00,71.03,71.04,71.01,71.03,25961.0,64.8727,64.8818,64.8544,64.8727,25961.0
2022-10-07 12:40:00,71.02,71.04,71.0,71.03,173145.0,64.8636,64.8818,64.8453,64.8727,173145.0
2022-10-07 12:45:00,71.03,71.04,71.0,71.02,20488.0,64.8727,64.8818,64.8453,64.8636,20488.0
2022-10-07 12:50:00,71.02,71.02,71.01,71.02,35025.0,64.8636,64.8636,64.8544,64.8636,35025.0
2022-10-07 12:55:00,71.02,71.02,71.01,71.02,7594.0,64.8636,64.8636,64.8544,64.8636,7594.0
2022-10-07 13:00:00,71.02,71.02,70.99,71.0,27780.0,64.8636,64.8636,64.8362,64.8453,27780.0
2022-10-07 13:05:00,71.0,71.0,70.98,71.0,43182.0,64.8453,64.8453,64.827,64.8453,43182.0
2022-10-07 13:10:00,70.99,71.01,70.98,71.01,26001.0,64.8362,64.8544,64.827,64.8544,26001.0
2022-10-07 13:15:00,71.0,71.02,71.0,71.01,33734.0,64.8453,64.8636,64.8453,64.8544,33734.0
2022-10-07 13:20:00,71.02,71.02,71.0,71.01,44755.0,64.8636,64.8636,64.8453,64.8544,44755.0
2022-10-07 13:25:00,71.01,71.01,71.0,71.01,17901.0,64.8544,64.8544,64.8453,64.8544,17901.0
2022-10-07 13:30:00,71.0,71.02,71.0,71.01,26006.0,64.8453,64.8636,64.8453,64.8544,26006.0
2022-10-07 13:35:00,71.01,71.04,71.01,71.03,50425.0,64.8544,64.8818,64.8544,64.8727,50425.0
2022-10-07 13:40:00,71.03,71.04,71.02,71.03,99559.0,64.8727,64.8818,64.8636,64.8727,99559.0
2022-10-07 13:45:00,71.03,71.03,71.02,71.03,28331.0,64.8727,64.8727,64.8636,64.8727,28331.0
2022-10-07 13:50:00,71.02,71.03,71.0,71.02,33174.0,64.8636,64.8727,64.8453,64.8636,33174.0
2022-10-07 13:55:00,71.02,71.02,71.0,71.01,23416.0,64.8636,64.8636,64.8453,64.8544,23416.0
2022-10-07 14:00:00,71.01,71.01,70.99,71.0,32536.0,64.8544,64.8544,64.8362,64.8453,32536.0
2022-10-07 14:05:00,71.0,71.01,70.99,71.0,130230.0,64.8453,64.8544,64.8362,64.8453,130230.0
2022-10-07 14:10:00,71.0,71.0,70.99,71.0,45097.0,64.8453,64.8453,64.8362,64.8453,45097.0
2022-10-07 14:15:00,71.0,71.0,70.98,70.99,29285.0,64.8453,64.8453,64.827,64.8362,29285.0
2022-10-07 14:20:00,71.0,71.0,70.97,70.98,73008.0,64.8453,64.8453,64.8179,64.827,73008.0
2022-10-07 14:25:00,70.98,70.98,70.96,70.97,26015.0,64.827,64.827,64.8088,64.8179,26015.0
2022-10-07 14:30:00,70.97,70.97,70.96,70.97,17962.0,64.8179,64.8179,64.8088,64.8179,17962.0
2022-10-07 14:35:00,70.97,70.98,70.96,70.98,86986.0,64.8179,64.827,64.8088,64.827,86986.0
2022-10-07 14:40:00,70.98,70.99,70.97,70.98,33022.0,64.827,64.8362,64.8179,64.827,33022.0
2022-10-07 14:45:00,70.98,70.99,70.97,70.98,97879.0,64.827,64.8362,64.8179,64.827,97879.0
2022-10-07 14:50:00,70.99,70.99,70.97,70.98,57437.0,64.8362,64.8362,64.8179,64.827,57437.0
2022-10-07 14:55:00,70.97,70.98,70.96,70.96,26933.0,64.8179,64.827,64.8088,64.8088,26933.0
2022-10-07 15:00:00,70.96,70.97,70.95,70.95,78984.0,64.8088,64.8179,64.7996,64.7996,78984.0
2022-10-07 15:05:00,70.96,70.96,70.93,70.93,58014.0,64.8088,64.8088,64.7814,64.7814,58014.0
2022-10-07 15:10:00,70.94,70.97,70.94,70.94,83753.0,64.7905,64.8179,64.7905,64.7905,83753.0
2022-10-07 15:15:00,70.94,70.96,70.94,70.95,80173.0,64.7905,64.8088,64.7905,64.7996,80173.0
2022-10-07 15:20:00,70.95,70.96,70.94,70.95,57391.0,64.7996,64.8088,64.7905,64.7996,57391.0
2022-10-07 15:25:00,70.95,70.96,70.95,70.95,129584.0,64.7996,64.8088,64.7996,64.7996,129584.0
2022-10-07 15:30:00,70.95,70.96,70.95,70.95,75480.0,64.7996,64.8088,64.7996,64.7996,75480.0
2022-10-07 15:35:00,70.95,70.97,70.95,70.97,51763.0,64.7996,64.8179,64.7996,64.8179,51763.0
2022-10-07 15:40:00,70.97,70.98,70.95,70.95,73584.0,64.8179,64.827,64.7996,64.7996,73584.0
2022-10-07 15:45:00,70.95,70.96,70.94,70.95,45777.0,64.7996,64.8088,64.7905,64.7996,45777.0
2022-10-07 15:50:00,70.95,70.96,70.94,70.95,62792.0,64.7996,64.8088,64.7905,64.7996,62792.0
2022-10-07 15:55:00,70.95,70.96,70.92,70.93,104469.0,64.7996,64.8088,64.7722,64.7814,104469.0
2022-10-10 09:30:00,70.93,70.93,70.87,70.87,69363.0,64.7814,64.7814,64.7266,64.7266,69363.0
2022-10-10 09:35:00,70.86,70.87,70.8,70.82,49891.0,64.7174,64.7266,64.6626,64.6809,49891.0
2022-10-10 09:40:00,70.82,70.83,70.8,70.81,15667.0,64.6809,64.69,64.6626,64.6718,15667.0
2022-10-10 09:45:00,70.8,70.81,70.77,70.78,23272.0,64.6626,64.6718,64.6352,64.6444,23272.0
2022-10-10 09:50:00,70.78,70.8,70.74,70.77,35565.0,64.6444,64.6626,64.6078,64.6352,35565.0
2022-10-10 09:55:00,70.77,70.79,70.76,70.78,35925.0,64.6352,64.6535,64.6261,64.6444,35925.0
2022-10-10 10:00:00,70.78,70.79,70.76,70.76,31978.0,64.6444,64.6535,64.6261,64.6261,31978.0
2022-10-10 10:05:00,70.77,70.78,70.74,70.74,30662.0,64.6352,64.6444,64.6078,64.6078,30662.0
2022-10-10 10:10:00,70.73,70.75,70.72,70.74,18462.0,64.5987,64.617,64.5896,64.6078,18462.0
2022-10-10 10:15:00,70.75,70.76,70.74,70.75,23682.0,64.617,64.6261,64.6078,64.617,23682.0
2022-10-10 10:20:00,70.76,70.76,70.72,70.73,27809.0,64.6261,64.6261,64.5896,64.5987,27809.0
2022-10-10 10:25:00,70.73,70.75,70.65,70.66,49503.0,64.5987,64.617,64.5256,64.5348,49503.0
2022-10-10 10:30:00,70.65,70.69,70.59,70.59,91555.0,64.5256,64.5622,64.4708,64.4708,91555.0
2022-10-10 10:35:00,70.6,70.63,70.49,70.51,113549.0,64.48,64.5074,64.3795,64.3978,113549.0
2022-10-10 10:40:00,70.51,70.57,70.49,70.53,68241.0,64.3978,64.4526,64.3795,64.416,68241.0
2022-10-10 10:45:00,70.55,70.59,70.55,70.56,42795.0,64.4343,64.4708,64.4343,64.4434,42795.0
2022-10-10 10:50:00,70.57,70.58,70.52,70.53,20829.0,64.4526,64.4617,64.4069,64.416,20829.0
2022-10-10 10:55:00,70.53,70.58,70.5,70.58,17309.0,64.416,64.4617,64.3886,64.4617,17309.0
2022-10-10 11:00:00,70.57,70.58,70.5,70.51,25393.0,64.4526,64.4617,64.3886,64.3978,25393.0
2022-10-10 11:05:00,70.51,70.52,70.5,70.52,125794.0,64.3978,64.4069,64.3886,64.4069,125794.0
2022-10-10 11:10:00,70.52,70.56,70.49,70.54,40395.0,64.4069,64.4434,64.3795,64.4252,40395.0
2022-10-10 11:15:00,70.55,70.55,70.51,70.53,27812.0,64.4343,64.4343,64.3978,64.416,27812.0
2022-10-10 11:20:00,70.52,70.57,70.51,70.56,25335.0,64.4069,64.4526,64.3978,64.4434,25335.0
2022-10-10 11:25:00,70.57,70.59,70.55,70.56,129946.0,64.4526,64.4708,64.4343,64.4434,129946.0
2022-10-10 11:30:00,70.57,70.58,70.55,70.57,38010.0,64.4526,64.4617,64.4343,64.4526,38010.0
2022-10-10 11:35:00,70.59,70.59,70.55,70.57,33029.0,64.4708,64.4708,64.4343,64.4526,33029.0
2022-10-10 11:40:00,70.56,70.59,70.55,70.57,16071.0,64.4434,64.4708,64.4343,64.4526,16071.0
2022-10-10 11:45:00,70.56,70.57,70.55,70.56,48352.0,64.4434,64.4526,64.4343,64.4434,48352.0
2022-10-10 11:50:00,70.56,70.58,70.56,70.56,22047.0,64.4434,64.4617,64.4434,64.4434,22047.0
2022-10-10 11:55:00,70.57,70.58,70.53,70.53,45062.0,64.4526,64.4617,64.416,64.416,45062.0
2022-10-10 12:00:00,70.53,70.55,70.52,70.55,35744.0,64.416,64.4343,64.4069,64.4343,35744.0
2022-10-10 12:05:00,70.55,70.56,70.53,70.53,13228.0,64.4343,64.4434,64.416,64.416,13228.0
2022-10-10 12:10:00,70.54,70.54,70.51,70.53,27172.0,64.4252,64.4252,64.3978,64.416,27172.0
2022-10-10 12:15:00,70.53,70.54,70.52,70.53,25067.0,64.416,64.4252,64.4069,64.416,25067.0
2022-10-10 12:20:00,70.53,70.53,70.52,70.52,13530.0,64.416,64.416,64.4069,64.4069,13530.0
2022-10-10 12:25:00,70.53,70.53,70.51,70.52,12268.0,64.416,64.416,64.3978,64.4069,12268.0
2022-10-10 12:30:00,70.52,70.52,70.5,70.51,21472.0,64.4069,64.4069,64.3886,64.3978,21472.0
2022-10-10 12:35:00,70.51,70.52,70.5,70.51,13039.0,64.3978,64.4069,64.3886,64.3978,13039.0
2022-10-10 12:40:00,70.52,70.53,70.5,70.52,17086.0,64.4069,64.416,64.3886,64.4069,17086.0
2022-10-10 12:45:00,70.52,70.52,70.5,70.51,24681.0,64.4069,64.4069,64.3886,64.3978,24681.0
2022-10-10 12:50:00,70.51,70.52,70.49,70.49,17039.0,64.3978,64.4069,64.3795,64.3795,17039.0
2022-10-10 12:55:00,70.5,70.5,70.47,70.48,15087.0,64.3886,64.3886,64.3612,64.3704,15087.0
2022-10-10 13:00:00,70.48,70.48,70.46,70.47,15736.0,64.3704,64.3704,64.3521,64.3612,15736.0
2022-10-10 13:05:00,70.46,70.47,70.46,70.47,12262.0,64.3521,64.3612,64.3521,64.3612,12262.0
2022-10-10 13:10:00,70.47,70.58,70.47,70.57,55781.0,64.3612,64.4617,64.3612,64.4526,55781.0
2022-10-10 13:15:00,70.58,70.59,70.53,70.55,22656.0,64.4617,64.4708,64.416,64.4343,22656.0
2022-10-10 13:20:00,70.55,70.57,70.55,70.55,19590.0,64.4343,64.4526,64.4343,64.4343,19590.0
2022-10-10 13:25:00,70.55,70.57,70.54,70.57,26399.0,64.4343,64.4526,64.4252,64.4526,26399.0
2022-10-10 13:30:00,70.56,70.59,70.56,70.59,75272.0,64.4434,64.4708,64.4434,64.4708,75272.0
2022-10-10 13:35:00,70.59,70.6,70.58,70.59,37293.0,64.4708,64.48,64.4617,64.4708,37293.0
2022-10-10 13:40:00,70.59,70.61,70.59,70.6,77986.0,64.4708,64.4891,64.4708,64.48,77986.0
2022-10-10 13:45:00,70.6,70.63,70.58,70.63,50809.0,64.48,64.5074,64.4617,64.5074,50809.0
2022-10-10 13:50:00,70.63,70.63,70.61,70.61,52997.0,64.5074,64.5074,64.4891,64.4891,52997.0
2022-10-10 13:55:00,70.61,70.61,70.58,70.59,114217.0,64.4891,64.4891,64.4617,64.4708,114217.0
2022-10-10 14:00:00,70.59,70.61,70.58,70.6,31157.0,64.4708,64.4891,64.4617,64.48,31157.0
2022-10-10 14:05:00,70.61,70.61,70.59,70.59,65524.0,64.4891,64.4891,64.4708,64.4708,65524.0
2022-10-10 14:10:00,70.59,70.6,70.59,70.59,22639.0,64.4708,64.48,64.4708,64.4708,22639.0
2022-10-10 14:15:00,70.6,70.6,70.59,70.59,28591.0,64.48,64.48,64.4708,64.4708,28591.0
2022-10-10 14:20:00,70.59,70.6,70.59,70.59,23866.0,64.4708,64.48,64.4708,64.4708,23866.0
2022-10-10 14:25:00,70.59,70.6,70.59,70.59,40395.0,64.4708,64.48,64.4708,64.4708,40395.0
2022-10-10 14:30:00,70.59,70.62,70.59,70.62,103013.0,64.4708,64.4982,64.4708,64.4982,103013.0
2022-10-10 14:35:00,70.62,70.62,70.6,70.61,32952.0,64.4982,64.4982,64.48,64.4891,32952.0
2022-10-10 14:40:00,70.61,70.62,70.6,70.61,21150.0,64.4891,64.4982,64.48,64.4891,21150.0
2022-10-10 14:45:00,70.6,70.61,70.6,70.61,44218.0,64.48,64.4891,64.48,64.4891,44218.0
2022-10-10 14:50:00,70.61,70.61,70.6,70.6,52233.0,64.4891,64.4891,64.48,64.48,52233.0
2022-10-10 14:55:00,70.6,70.61,70.57,70.57,72731.0,64.48,64.4891,64.4526,64.4526,72731.0
2022-10-10 15:00:00,70.58,70.62,70.57,70.62,38701.0,64.4617,64.4982,64.4526,64.4982,38701.0
2022-10-10 15:05:00,70.62,70.64,70.61,70.64,52490.0,64.4982,64.5165,64.4891,64.5165,52490.0
2022-10-10 15:10:00,70.64,70.65,70.63,70.65,95315.0,64.5165,64.5256,64.5074,64.5256,95315.0
2022-10-10 15:15:00,70.64,70.67,70.64,70.66,18253.0,64.5165,64.5439,64.5165,64.5348,18253.0
2022-10-10 15:20:00,70.66,70.67,70.65,70.65,36697.0,64.5348,64.5439,64.5256,64.5256,36697.0
2022-10-10 15:25:00,70.66,70.66,70.64,70.64,48574.0,64.5348,64.5348,64.5165,64.5165,48574.0
2022-10-10 15:30:00,70.63,70.64,70.63,70.64,61261.0,64.5074,64.5165,64.5074,64.5165,61261.0
2022-10-10 15:35:00,70.63,70.64,70.63,70.64,22860.0,64.5074,64.5165,64.5074,64.5165,22860.0
2022-10-10 15:40:00,70.64,70.65,70.62,70.63,45355.0,64.5165,64.5256,64.4982,64.5074,45355.0
2022-10-10 15:45:00,70.63,70.66,70.62,70.65,46160.0,64.5074,64.5348,64.4982,64.5256,46160.0
2022-10-10 15:50:00,70.65,70.65,70.62,70.63,242254.0,64.5256,64.5256,64.4982,64.5074,242254.0
2022-10-10 15:55:00,70.63,70.64,70.61,70.62,42627.0,64.5074,64.5165,64.4891,64.4982,42627.0
2022-10-11 09:30:00,70.72,70.77,70.69,70.69,66793.0,64.5896,64.6352,64.5622,64.5622,66793.0
2022-10-11 09:35:00,70.69,70.71,70.65,70.67,22190.0,64.5622,64.5804,64.5256,64.5439,22190.0
2022-10-11 09:40:00,70.69,70.71,70.68,70.69,21924.0,64.5622,64.5804,64.553,64.5622,21924.0
2022-10-11 09:45:00,70.7,70.71,70.65,70.67,39413.0,64.5713,64.5804,64.5256,64.5439,39413.0
2022-10-11 09:50:00,70.67,70.69,70.65,70.66,39808.0,64.5439,64.5622,64.5256,64.5348,39808.0
2022-10-11 09:55:00,70.65,70.67,70.64,70.65,33859.0,64.5256,64.5439,64.5165,64.5256,33859.0
2022-10-11 10:00:00,70.64,70.64,70.55,70.56,58462.0,64.5165,64.5165,64.4343,64.4434,58462.0
2022-10-11 10:05:00,70.56,70.58,70.53,70.54,44919.0,64.4434,64.4617,64.416,64.4252,44919.0
2022-10-11 10:10:00,70.53,70.64,70.53,70.63,115193.0,64.416,64.5165,64.416,64.5074,115193.0
2022-10-11 10:15:00,70.64,70.68,70.63,70.65,59607.0,64.5165,64.553,64.5074,64.5256,59607.0
2022-10-11 10:20:00,70.66,70.67,70.62,70.64,25196.0,64.5348,64.5439,64.4982,64.5165,25196.0
2022-10-11 10:25:00,70.65,70.71,70.64,70.69,49538.0,64.5256,64.5804,64.5165,64.5622,49538.0
2022-10-11 10:30:00,70.69,70.75,70.68,70.74,99725.0,64.5622,64.617,64.553,64.6078,99725.0
2022-10-11 10:35:00,70.73,70.77,70.73,70.76,83081.0,64.5987,64.6352,64.5987,64.6261,83081.0
2022-10-11 10:40:00,70.77,70.8,70.74,70.75,93525.0,64.6352,64.6626,64.6078,64.617,93525.0
2022-10-11 10:45:00,70.76,70.79,70.75,70.77,30990.0,64.6261,64.6535,64.617,64.6352,30990.0
2022-10-11 10:50:00,70.77,70.79,70.75,70.77,65817.0,64.6352,64.6535,64.617,64.6352,65817.0
2022-10-11 10:55:00,70.77,70.78,70.74,70.76,32801.0,64.6352,64.6444,64.6078,64.6261,32801.0
2022-10-11 11:00:00,70.75,70.82,70.75,70.81,72655.0,64.617,64.6809,64.617,64.6718,72655.0
2022-10-11 11:05:00,70.81,70.82,70.79,70.81,31394.0,64.6718,64.6809,64.6535,64.6718,31394.0
2022-10-11 11:10:00,70.81,70.82,70.79,70.81,37386.0,64.6718,64.6809,64.6535,64.6718,37386.0
2022-10-11 11:15:00,70.8,70.83,70.78,70.78,45687.0,64.6626,64.69,64.6444,64.6444,45687.0
2022-10-11 11:20:00,70.79,70.8,70.77,70.79,29946.0,64.6535,64.6626,64.6352,64.6535,29946.0
2022-10-11 11:25:00,70.78,70.81,70.78,70.78,47427.0,64.6444,64.6718,64.6444,64.6444,47427.0
2022-10-11 11:30:00,70.78,70.8,70.77,70.78,132607.0,64.6444,64.6626,64.6352,64.6444,132607.0
2022-10-11 11:35:00,70.78,70.79,70.76,70.77,33702.0,64.6444,64.6535,64.6261,64.6352,33702.0
2022-10-11 11:40:00,70.78,70.84,70.77,70.83,54459.0,64.6444,64.6992,64.6352,64.69,54459.0
2022-10-11 11:45:00,70.84,70.84,70.81,70.83,38471.0,64.6992,64.6992,64.6718,64.69,38471.0
2022-10-11 11:50:00,70.83,70.83,70.78,70.79,56776.0,64.69,64.69,64.6444,64.6535,56776.0
2022-10-11 11:55:00,70.8,70.82,70.79,70.81,33659.0,64.6626,64.6809,64.6535,64.6718,33659.0
2022-10-11 12:00:00,70.82,70.83,70.8,70.81,1582665.0,64.6809,64.69,64.6626,64.6718,1582665.0
2022-10-11 12:05:00,70.82,70.84,70.8,70.82,46238.0,64.6809,64.6992,64.6626,64.6809,46238.0
2022-10-11 12:10:00,70.82,70.87,70.82,70.87,74037.0,64.6809,64.7266,64.6809,64.7266,74037.0
2022-10-11 12:15:00,70.87,70.89,70.86,70.89,76534.0,64.7266,64.7448,64.7174,64.7448,76534.0
2022-10-11 12:20:00,70.89,70.91,70.88,70.9,35065.0,64.7448,64.7631,64.7357,64.754,35065.0
2022-10-11 12:25:00,70.91,70.91,70.88,70.9,71592.0,64.7631,64.7631,64.7357,64.754,71592.0
2022-10-11 12:30:00,70.9,70.92,70.89,70.92,53457.0,64.754,64.7722,64.7448,64.7722,53457.0
2022-10-11 12:35:00,70.92,70.93,70.9,70.92,82612.0,64.7722,64.7814,64.754,64.7722,82612.0
2022-10-11 12:40:00,70.91,70.95,70.91,70.93,65383.0,64.7631,64.7996,64.7631,64.7814,65383.0
2022-10-11 12:45:00,70.92,70.95,70.92,70.92,67946.0,64.7722,64.7996,64.7722,64.7722,67946.0
2022-10-11 12:50:00,70.92,70.93,70.9,70.9,39351.0,64.7722,64.7814,64.754,64.754,39351.0
2022-10-11 12:55:00,70.91,70.91,70.88,70.89,87175.0,64.7631,64.7631,64.7357,64.7448,87175.0
2022-10-11 13:00:00,70.88,70.89,70.84,70.86,129149.0,64.7357,64.7448,64.6992,64.7174,129149.0
2022-10-11 13:05:00,70.86,70.88,70.83,70.84,186485.0,64.7174,64.7357,64.69,64.6992,186485.0
2022-10-11 13:10:00,70.85,70.85,70.83,70.84,65574.0,64.7083,64.7083,64.69,64.6992,65574.0
2022-10-11 13:15:00,70.84,70.86,70.84,70.84,31156.0,64.6992,64.7174,64.6992,64.6992,31156.0
2022-10-11 13:20:00,70.84,70.87,70.84,70.87,45657.0,64.6992,64.7266,64.6992,64.7266,45657.0
2022-10-11 13:25:00,70.86,70.86,70.84,70.84,47264.0,64.7174,64.7174,64.6992,64.6992,47264.0
2022-10-11 13:30:00,70.84,70.85,70.84,70.85,16543.0,64.6992,64.7083,64.6992,64.7083,16543.0
2022-10-11 13:35:00,70.85,70.85,70.83,70.84,203295.0,64.7083,64.7083,64.69,64.6992,203295.0
2022-10-11 13:40:00,70.83,70.84,70.83,70.84,18914.0,64.69,64.6992,64.69,64.6992,18914.0
2022-10-11 13:45:00,70.84,70.86,70.83,70.85,62279.0,64.6992,64.7174,64.69,64.7083,62279.0
2022-10-11 13:50:00,70.84,70.87,70.84,70.87,31250.0,64.6992,64.7266,64.6992,64.7266,31250.0
2022-10-11 13:55:00,70.87,70.87,70.85,70.86,51495.0,64.7266,64.7266,64.7083,64.7174,51495.0
2022-10-11 14:00:00,70.85,70.86,70.85,70.86,118375.0,64.7083,64.7174,64.7083,64.7174,118375.0
2022-10-11 14:05:00,70.86,70.86,70.81,70.81,73157.0,64.7174,64.7174,64.6718,64.6718,73157.0
2022-10-11 14:10:00,70.81,70.83,70.81,70.83,47819.0,64.6718,64.69,64.6718,64.69,47819.0
2022-10-11 14:15:00,70.83,70.84,70.82,70.83,103786.0,64.69,64.6992,64.6809,64.69,103786.0
2022-10-11 14:20:00,70.83,70.84,70.82,70.84,157849.0,64.69,64.6992,64.6809,64.6992,157849.0
2022-10-11 14:25:00,70.83,70.84,70.83,70.84,40055.0,64.69,64.6992,64.69,64.6992,40055.0
2022-10-11 14:30:00,70.84,70.84,70.83,70.84,59525.0,64.6992,64.6992,64.69,64.6992,59525.0
2022-10-11 14:35:00,70.84,70.84,70.82,70.84,70543.0,64.6992,64.6992,64.6809,64.6992,70543.0
2022-10-11 14:40:00,70.84,70.84,70.81,70.81,288279.0,64.6992,64.6992,64.6718,64.6718,288279.0
2022-10-11 14:45:00,70.81,70.81,70.65,70.66,144806.0,64.6718,64.6718,64.5256,64.5348,144806.0
2022-10-11 14:50:00,70.66,70.67,70.65,70.65,163157.0,64.5348,64.5439,64.5256,64.5256,163157.0
2022-10-11 14:55:00,70.65,70.66,70.61,70.62,179106.0,64.5256,64.5348,64.4891,64.4982,179106.0
2022-10-11 15:00:00,70.62,70.65,70.6,70.63,101315.0,64.4982,64.5256,64.48,64.5074,101315.0
2022-10-11 15:05:00,70.63,70.65,70.61,70.64,68212.0,64.5074,64.5256,64.4891,64.5165,68212.0
2022-10-11 15:10:00,70.63,70.64,70.62,70.62,131949.0,64.5074,64.5165,64.4982,64.4982,131949.0
2022-10-11 15:15:00,70.63,70.66,70.62,70.65,92019.0,64.5074,64.5348,64.4982,64.5256,92019.0
2022-10-11 15:20:00,70.65,70.66,70.63,70.66,91097.0,64.5256,64.5348,64.5074,64.5348,91097.0
2022-10-11 15:25:00,70.65,70.67,70.65,70.66,283303.0,64.5256,64.5439,64.5256,64.5348,283303.0
2022-10-11 15:30:00,70.66,70.68,70.65,70.67,77370.0,64.5348,64.553,64.5256,64.5439,77370.0
2022-10-11 15:35:00,70.68,70.7,70.66,70.66,150281.0,64.553,64.5713,64.5348,64.5348,150281.0
2022-10-11 15:40:00,70.66,70.67,70.64,70.65,192563.0,64.5348,64.5439,64.5165,64.5256,192563.0
2022-10-11 15:45:00,70.65,70.67,70.64,70.67,125672.0,64.5256,64.5439,64.5165,64.5439,125672.0
2022-10-11 15:50:00,70.66,70.67,70.65,70.67,86146.0,64.5348,64.5439,64.5256,64.5439,86146.0
2022-10-11 15:55:00,70.67,70.68,70.63,70.64,139988.0,64.5439,64.553,64.5074,64.5165,139988.0
2022-10-12 09:30:00,70.55,70.58,70.51,70.58,122644.0,64.4343,64.4617,64.3978,64.4617,122644.0
2022-10-12 09:35:00,70.58,70.62,70.57,70.6,74360.0,64.4617,64.4982,64.4526,64.48,74360.0
2022-10-12 09:40:00,70.59,70.62,70.55,70.62,42509.0,64.4708,64.4982,64.4343,64.4982,42509.0
2022-10-12 09:45:00,70.62,70.62,70.55,70.56,49420.0,64.4982,64.4982,64.4343,64.4434,49420.0
2022-10-12 09:50:00,70.56,70.61,70.56,70.59,24294.0,64.4434,64.4891,64.4434,64.4708,24294.0
2022-10-12 09:55:00,70.59,70.63,70.59,70.6,52802.0,64.4708,64.5074,64.4708,64.48,52802.0
2022-10-12 10:00:00,70.6,70.63,70.58,70.62,36667.0,64.48,64.5074,64.4617,64.4982,36667.0
2022-10-12 10:05:00,70.63,70.63,70.57,70.58,31677.0,64.5074,64.5074,64.4526,64.4617,31677.0
2022-10-12 10:10:00,70.59,70.62,70.58,70.58,25904.0,64.4708,64.4982,64.4617,64.4617,25904.0
2022-10-12 10:15:00,70.58,70.61,70.57,70.59,30554.0,64.4617,64.4891,64.4526,64.4708,30554.0
2022-10-12 10:20:00,70.58,70.59,70.56,70.59,70299.0,64.4617,64.4708,64.4434,64.4708,70299.0
2022-10-12 10:25:00,70.58,70.64,70.56,70.62,29706.0,64.4617,64.5165,64.4434,64.4982,29706.0
2022-10-12 10:30:00,70.61,70.63,70.59,70.61,40071.0,64.4891,64.5074,64.4708,64.4891,40071.0
2022-10-12 10:35:00,70.61,70.61,70.57,70.59,19117.0,64.4891,64.4891,64.4526,64.4708,19117.0
2022-10-12 10:40:00,70.58,70.6,70.57,70.57,64315.0,64.4617,64.48,64.4526,64.4526,64315.0
2022-10-12 10:45:00,70.58,70.61,70.55,70.6,37487.0,64.4617,64.4891,64.4343,64.48,37487.0
2022-10-12 10:50:00,70.59,70.63,70.59,70.62,26458.0,64.4708,64.5074,64.4708,64.4982,26458.0
2022-10-12 10:55:00,70.61,70.63,70.57,70.57,38608.0,64.4891,64.5074,64.4526,64.4526,38608.0
2022-10-12 11:00:00,70.57,70.59,70.56,70.58,36606.0,64.4526,64.4708,64.4434,64.4617,36606.0
2022-10-12 11:05:00,70.58,70.58,70.55,70.57,17598.0,64.4617,64.4617,64.4343,64.4526,17598.0
2022-10-12 11:10:00,70.58,70.59,70.56,70.58,31920.0,64.4617,64.4708,64.4434,64.4617,31920.0
2022-10-12 11:15:00,70.58,70.62,70.56,70.61,35549.0,64.4617,64.4982,64.4434,64.4891,35549.0
2022-10-12 11:20:00,70.62,70.62,70.57,70.59,50791.0,64.4982,64.4982,64.4526,64.4708,50791.0
2022-10-12 11:25:00,70.59,70.64,70.59,70.63,97515.0,64.4708,64.5165,64.4708,64.5074,97515.0
2022-10-12 11:30:00,70.64,70.66,70.62,70.62,70065.0,64.5165,64.5348,64.4982,64.4982,70065.0
2022-10-12 11:35:00,70.62,70.64,70.61,70.62,21658.0,64.4982,64.5165,64.4891,64.4982,21658.0
2022-10-12 11:40:00,70.62,70.62,70.59,70.6,28232.0,64.4982,64.4982,64.4708,64.48,28232.0
2022-10-12 11:45:00,70.59,70.61,70.59,70.59,16366.0,64.4708,64.4891,64.4708,64.4708,16366.0
2022-10-12 11:50:00,70.59,70.61,70.58,70.61,35479.0,64.4708,64.4891,64.4617,64.4891,35479.0
2022-10-12 11:55:00,70.61,70.64,70.6,70.64,75902.0,64.4891,64.5165,64.48,64.5165,75902.0
2022-10-12 12:00:00,70.64,70.66,70.63,70.66,36882.0,64.5165,64.5348,64.5074,64.5348,36882.0
2022-10-12 12:05:00,70.65,70.69,70.64,70.65,135257.0,64.5256,64.5622,64.5165,64.5256,135257.0
2022-10-12 12:10:00,70.65,70.65,70.64,70.64,46760.0,64.5256,64.5256,64.5165,64.5165,46760.0
2022-10-12 12:15:00,70.65,70.66,70.64,70.65,20996.0,64.5256,64.5348,64.5165,64.5256,20996.0
2022-10-12 12:20:00,70.64,70.66,70.63,70.66,21421.0,64.5165,64.5348,64.5074,64.5348,21421.0
2022-10-12 12:25:00,70.67,70.71,70.65,70.71,105557.0,64.5439,64.5804,64.5256,64.5804,105557.0
2022-10-12 12:30:00,70.71,70.73,70.69,70.7,48614.0,64.5804,64.5987,64.5622,64.5713,48614.0
2022-10-12 12:35:00,70.7,70.71,70.67,70.67,35508.0,64.5713,64.5804,64.5439,64.5439,35508.0
2022-10-12 12:40:00,70.67,70.68,70.66,70.67,53062.0,64.5439,64.553,64.5348,64.5439,53062.0
2022-10-12 12:45:00,70.67,70.68,70.66,70.66,30132.0,64.5439,64.553,64.5348,64.5348,30132.0
2022-10-12 12:50:00,70.66,70.67,70.64,70.65,11624.0,64.5348,64.5439,64.5165,64.5256,11624.0
2022-10-12 12:55:00,70.65,70.66,70.63,70.65,42513.0,64.5256,64.5348,64.5074,64.5256,42513.0
2022-10-12 13:00:00,70.64,70.67,70.58,70.6,336855.0,64.5165,64.5439,64.4617,64.48,336855.0
2022-10-12 13:05:00,70.61,70.63,70.59,70.6,96121.0,64.4891,64.5074,64.4708,64.48,96121.0
2022-10-12 13:10:00,70.6,70.6,70.57,70.59,42090.0,64.48,64.48,64.4526,64.4708,42090.0
2022-10-12 13:15:00,70.59,70.6,70.57,70.58,44861.0,64.4708,64.48,64.4526,64.4617,44861.0
2022-10-12 13:20:00,70.58,70.59,70.57,70.58,12876.0,64.4617,64.4708,64.4526,64.4617,12876.0
2022-10-12 13:25:00,70.57,70.59,70.57,70.59,25718.0,64.4526,64.4708,64.4526,64.4708,25718.0
2022-10-12 13:30:00,70.58,70.6,70.56,70.59,48959.0,64.4617,64.48,64.4434,64.4708,48959.0
2022-10-12 13:35:00,70.59,70.59,70.56,70.58,67142.0,64.4708,64.4708,64.4434,64.4617,67142.0
2022-10-12 13:40:00,70.58,70.6,70.57,70.6,40044.0,64.4617,64.48,64.4526,64.48,40044.0
2022-10-12 13:45:00,70.6,70.61,70.59,70.6,88571.0,64.48,64.4891,64.4708,64.48,88571.0
2022-10-12 13:50:00,70.61,70.64,70.59,70.64,81778.0,64.4891,64.5165,64.4708,64.5165,81778.0
2022-10-12 13:55:00,70.64,70.64,70.61,70.62,98321.0,64.5165,64.5165,64.4891,64.4982,98321.0
2022-10-12 14:00:00,70.62,70.68,70.61,70.66,69350.0,64.4982,64.553,64.4891,64.5348,69350.0
2022-10-12 14:05:00,70.67,70.75,70.66,70.74,133075.0,64.5439,64.617,64.5348,64.6078,133075.0
2022-10-12 14:10:00,70.73,70.82,70.73,70.81,86117.0,64.5987,64.6809,64.5987,64.6718,86117.0
2022-10-12 14:15:00,70.81,70.82,70.78,70.8,103008.0,64.6718,64.6809,64.6444,64.6626,103008.0
2022-10-12 14:20:00,70.79,70.81,70.76,70.78,37256.0,64.6535,64.6718,64.6261,64.6444,37256.0
2022-10-12 14:25:00,70.77,70.78,70.76,70.77,41009.0,64.6352,64.6444,64.6261,64.6352,41009.0
2022-10-12 14:30:00,70.77,70.77,70.73,70.75,45745.0,64.6352,64.6352,64.5987,64.617,45745.0
2022-10-12 14:35:00,70.75,70.77,70.73,70.73,38309.0,64.617,64.6352,64.5987,64.5987,38309.0
2022-10-12 14:40:00,70.73,70.76,70.73,70.75,33263.0,64.5987,64.6261,64.5987,64.617,33263.0
2022-10-12 14:45:00,70.75,70.77,70.74,70.74,45584.0,64.617,64.6352,64.6078,64.6078,45584.0
2022-10-12 14:50:00,70.73,70.74,70.72,70.72,42971.0,64.5987,64.6078,64.5896,64.5896,42971.0
2022-10-12 14:55:00,70.72,70.74,70.71,70.73,145886.0,64.5896,64.6078,64.5804,64.5987,145886.0
2022-10-12 15:00:00,70.73,70.73,70.68,70.7,97497.0,64.5987,64.5987,64.553,64.5713,97497.0
2022-10-12 15:05:00,70.69,70.7,70.66,70.67,91596.0,64.5622,64.5713,64.5348,64.5439,91596.0
2022-10-12 15:10:00,70.67,70.69,70.66,70.68,79670.0,64.5439,64.5622,64.5348,64.553,79670.0
2022-10-12 15:15:00,70.67,70.7,70.67,70.7,75795.0,64.5439,64.5713,64.5439,64.5713,75795.0
2022-10-12 15:20:00,70.7,70.72,70.7,70.7,49062.0,64.5713,64.5896,64.5713,64.5713,49062.0
2022-10-12 15:25:00,70.7,70.73,70.7,70.73,55855.0,64.5713,64.5987,64.5713,64.5987,55855.0
2022-10-12 15:30:00,70.72,70.73,70.69,70.69,127449.0,64.5896,64.5987,64.5622,64.5622,127449.0
2022-10-12 15:35:00,70.69,70.7,70.69,70.69,67022.0,64.5622,64.5713,64.5622,64.5622,67022.0
2022-10-12 15:40:00,70.7,70.73,70.69,70.72,46914.0,64.5713,64.5987,64.5622,64.5896,46914.0
2022-10-12 15:45:00,70.73,70.73,70.71,70.73,81299.0,64.5987,64.5987,64.5804,64.5987,81299.0
2022-10-12 15:50:00,70.73,70.74,70.72,70.73,43667.0,64.5987,64.6078,64.5896,64.5987,43667.0
2022-10-12 15:55:00,70.73,70.74,70.7,70.72,294414.0,64.5987,64.6078,64.5713,64.5896,294414.0
2022-10-13 09:30:00,69.87,69.97,69.79,69.97,154796.0,63.8132,63.9046,63.7402,63.9046,154796.0
2022-10-13 09:35:00,69.97,70.0,69.95,69.97,51181.0,63.9046,63.932,63.8863,63.9046,51181.0
2022-10-13 09:40:00,69.98,70.0,69.95,69.98,34158.0,63.9137,63.932,63.8863,63.9137,34158.0
2022-10-13 09:45:00,69.98,70.05,69.95,70.05,36134.0,63.9137,63.9776,63.8863,63.9776,36134.0
2022-10-13 09:50:00,70.05,70.14,70.03,70.13,72334.0,63.9776,64.0598,63.9594,64.0507,72334.0
2022-10-13 09:55:00,70.13,70.17,70.07,70.16,113621.0,64.0507,64.0872,63.9959,64.0781,113621.0
2022-10-13 10:00:00,70.17,70.28,70.16,70.24,72338.0,64.0872,64.1877,64.0781,64.1512,72338.0
2022-10-13 10:05:00,70.25,70.26,70.2,70.24,42400.0,64.1603,64.1694,64.1146,64.1512,42400.0
2022-10-13 10:10:00,70.23,70.32,70.2,70.3,92217.0,64.142,64.2242,64.1146,64.206,92217.0
2022-10-13 10:15:00,70.3,70.35,70.26,70.32,65616.0,64.206,64.2516,64.1694,64.2242,65616.0
2022-10-13 10:20:00,70.33,70.33,70.22,70.23,82921.0,64.2334,64.2334,64.1329,64.142,82921.0
2022-10-13 10:25:00,70.24,70.25,70.14,70.15,91044.0,64.1512,64.1603,64.0598,64.069,91044.0
2022-10-13 10:30:00,70.17,70.26,70.17,70.25,55854.0,64.0872,64.1694,64.0872,64.1603,55854.0
2022-10-13 10:35:00,70.24,70.34,70.24,70.32,83302.0,64.1512,64.2425,64.1512,64.2242,83302.0
2022-10-13 10:40:00,70.32,70.39,70.31,70.32,163825.0,64.2242,64.2882,64.2151,64.2242,163825.0
2022-10-13 10:45:00,70.33,70.38,70.32,70.36,92553.0,64.2334,64.279,64.2242,64.2608,92553.0
2022-10-13 10:50:00,70.34,70.34,70.29,70.33,116733.0,64.2425,64.2425,64.1968,64.2334,116733.0
2022-10-13 10:55:00,70.32,70.36,70.27,70.28,100826.0,64.2242,64.2608,64.1786,64.1877,100826.0
2022-10-13 11:00:00,70.27,70.29,70.24,70.28,46243.0,64.1786,64.1968,64.1512,64.1877,46243.0
2022-10-13 11:05:00,70.27,70.33,70.27,70.28,101868.0,64.1786,64.2334,64.1786,64.1877,101868.0
2022-10-13 11:10:00,70.27,70.33,70.24,70.33,88376.0,64.1786,64.2334,64.1512,64.2334,88376.0
2022-10-13 11:15:00,70.33,70.4,70.3,70.4,82483.0,64.2334,64.2973,64.206,64.2973,82483.0
2022-10-13 11:20:00,70.4,70.47,70.39,70.41,87735.0,64.2973,64.3612,64.2882,64.3064,87735.0
2022-10-13 11:25:00,70.41,70.46,70.4,70.44,33672.0,64.3064,64.3521,64.2973,64.3338,33672.0
2022-10-13 11:30:00,70.44,70.45,70.39,70.44,354035.0,64.3338,64.343,64.2882,64.3338,354035.0
2022-10-13 11:35:00,70.45,70.57,70.44,70.56,82296.0,64.343,64.4526,64.3338,64.4434,82296.0
2022-10-13 11:40:00,70.56,70.58,70.51,70.52,273667.0,64.4434,64.4617,64.3978,64.4069,273667.0
2022-10-13 11:45:00,70.52,70.52,70.48,70.49,59458.0,64.4069,64.4069,64.3704,64.3795,59458.0
2022-10-13 11:50:00,70.49,70.5,70.46,70.47,87146.0,64.3795,64.3886,64.3521,64.3612,87146.0
2022-10-13 11:55:00,70.47,70.47,70.43,70.45,52899.0,64.3612,64.3612,64.3247,64.343,52899.0
2022-10-13 12:00:00,70.45,70.52,70.45,70.51,63131.0,64.343,64.4069,64.343,64.3978,63131.0
2022-10-13 12:05:00,70.52,70.52,70.47,70.49,65727.0,64.4069,64.4069,64.3612,64.3795,65727.0
2022-10-13 12:10:00,70.48,70.49,70.43,70.48,42633.0,64.3704,64.3795,64.3247,64.3704,42633.0
2022-10-13 12:15:00,70.48,70.49,70.44,70.47,32400.0,64.3704,64.3795,64.3338,64.3612,32400.0
2022-10-13 12:20:00,70.47,70.48,70.45,70.45,30557.0,64.3612,64.3704,64.343,64.343,30557.0
2022-10-13 12:25:00,70.45,70.49,70.45,70.45,59367.0,64.343,64.3795,64.343,64.343,59367.0
2022-10-13 12:30:00,70.45,70.46,70.42,70.43,49216.0,64.343,64.3521,64.3156,64.3247,49216.0
2022-10-13 12:35:00,70.43,70.44,70.41,70.41,54930.0,64.3247,64.3338,64.3064,64.3064,54930.0
2022-10-13 12:40:00,70.4,70.44,70.4,70.42,53368.0,64.2973,64.3338,64.2973,64.3156,53368.0
2022-10-13 12:45:00,70.43,70.43,70.39,70.41,65713.0,64.3247,64.3247,64.2882,64.3064,65713.0
2022-10-13 12:50:00,70.41,70.45,70.41,70.42,28596.0,64.3064,64.343,64.3064,64.3156,28596.0
2022-10-13 12:55:00,70.43,70.46,70.41,70.46,35407.0,64.3247,64.3521,64.3064,64.3521,35407.0
2022-10-13 13:00:00,70.46,70.5,70.38,70.48,242993.0,64.3521,64.3886,64.279,64.3704,242993.0
2022-10-13 13:05:00,70.49,70.5,70.46,70.46,45716.0,64.3795,64.3886,64.3521,64.3521,45716.0
2022-10-13 13:10:00,70.45,70.48,70.44,70.48,135724.0,64.343,64.3704,64.3338,64.3704,135724.0
2022-10-13 13:15:00,70.49,70.53,70.48,70.52,30511.0,64.3795,64.416,64.3704,64.4069,30511.0
2022-10-13 13:20:00,70.52,70.61,70.52,70.6,37413.0,64.4069,64.4891,64.4069,64.48,37413.0
2022-10-13 13:25:00,70.59,70.69,70.59,70.63,34506.0,64.4708,64.5622,64.4708,64.5074,34506.0
2022-10-13 13:30:00,70.64,70.68,70.63,70.68,47577.0,64.5165,64.553,64.5074,64.553,47577.0
2022-10-13 13:35:00,70.69,70.7,70.65,70.66,53249.0,64.5622,64.5713,64.5256,64.5348,53249.0
2022-10-13 13:40:00,70.66,70.68,70.65,70.65,51297.0,64.5348,64.553,64.5256,64.5256,51297.0
2022-10-13 13:45:00,70.66,70.66,70.62,70.64,28394.0,64.5348,64.5348,64.4982,64.5165,28394.0
2022-10-13 13:50:00,70.65,70.67,70.64,70.65,22604.0,64.5256,64.5439,64.5165,64.5256,22604.0
2022-10-13 13:55:00,70.65,70.67,70.63,70.64,24136.0,64.5256,64.5439,64.5074,64.5165,24136.0
2022-10-13 14:00:00,70.63,70.64,70.61,70.62,37463.0,64.5074,64.5165,64.4891,64.4982,37463.0
2022-10-13 14:05:00,70.63,70.63,70.57,70.58,75823.0,64.5074,64.5074,64.4526,64.4617,75823.0
2022-10-13 14:10:00,70.57,70.59,70.54,70.55,162213.0,64.4526,64.4708,64.4252,64.4343,162213.0
2022-10-13 14:15:00,70.55,70.56,70.53,70.55,31090.0,64.4343,64.4434,64.416,64.4343,31090.0
2022-10-13 14:20:00,70.55,70.56,70.53,70.54,58535.0,64.4343,64.4434,64.416,64.4252,58535.0
2022-10-13 14:25:00,70.55,70.55,70.5,70.5,78139.0,64.4343,64.4343,64.3886,64.3886,78139.0
2022-10-13 14:30:00,70.51,70.54,70.5,70.52,44938.0,64.3978,64.4252,64.3886,64.4069,44938.0
2022-10-13 14:35:00,70.52,70.56,70.51,70.56,33753.0,64.4069,64.4434,64.3978,64.4434,33753.0
2022-10-13 14:40:00,70.55,70.56,70.52,70.54,103585.0,64.4343,64.4434,64.4069,64.4252,103585.0
2022-10-13 14:45:00,70.53,70.53,70.52,70.52,207478.0,64.416,64.416,64.4069,64.4069,207478.0
2022-10-13 14:50:00,70.51,70.52,70.5,70.51,49222.0,64.3978,64.4069,64.3886,64.3978,49222.0
2022-10-13 14:55:00,70.51,70.52,70.47,70.5,84495.0,64.3978,64.4069,64.3612,64.3886,84495.0
2022-10-13 15:00:00,70.5,70.5,70.47,70.48,58196.0,64.3886,64.3886,64.3612,64.3704,58196.0
2022-10-13 15:05:00,70.48,70.52,70.47,70.52,61918.0,64.3704,64.4069,64.3612,64.4069,61918.0
2022-10-13 15:10:00,70.52,70.52,70.5,70.5,32539.0,64.4069,64.4069,64.3886,64.3886,32539.0
2022-10-13 15:15:00,70.51,70.51,70.49,70.5,94927.0,64.3978,64.3978,64.3795,64.3886,94927.0
2022-10-13 15:20:00,70.5,70.5,70.45,70.47,75153.0,64.3886,64.3886,64.343,64.3612,75153.0
2022-10-13 15:25:00,70.47,70.47,70.44,70.45,50918.0,64.3612,64.3612,64.3338,64.343,50918.0
2022-10-13 15:30:00,70.45,70.48,70.44,70.45,80166.0,64.343,64.3704,64.3338,64.343,80166.0
2022-10-13 15:35:00,70.45,70.46,70.44,70.45,59436.0,64.343,64.3521,64.3338,64.343,59436.0
2022-10-13 15:40:00,70.45,70.51,70.45,70.51,69337.0,64.343,64.3978,64.343,64.3978,69337.0
2022-10-13 15:45:00,70.5,70.5,70.45,70.49,172026.0,64.3886,64.3886,64.343,64.3795,172026.0
2022-10-13 15:50:00,70.48,70.5,70.47,70.49,61041.0,64.3704,64.3886,64.3612,64.3795,61041.0
2022-10-13 15:55:00,70.5,70.5,70.46,70.47,407735.0,64.3886,64.3886,64.3521,64.3612,407735.0
2022-10-14 09:30:00,70.82,70.83,70.71,70.72,126080.0,64.6809,64.69,64.5804,64.5896,126080.0
2022-10-14 09:35:00,70.74,70.77,70.72,70.73,72998.0,64.6078,64.6352,64.5896,64.5987,72998.0
2022-10-14 09:40:00,70.73,70.74,70.66,70.66,31282.0,64.5987,64.6078,64.5348,64.5348,31282.0
2022-10-14 09:45:00,70.66,70.67,70.57,70.6,188528.0,64.5348,64.5439,64.4526,64.48,188528.0
2022-10-14 09:50:00,70.6,70.66,70.6,70.62,93706.0,64.48,64.5348,64.48,64.4982,93706.0
2022-10-14 09:55:00,70.64,70.64,70.56,70.62,78764.0,64.5165,64.5165,64.4434,64.4982,78764.0
2022-10-14 10:00:00,70.61,70.62,70.41,70.49,369582.0,64.4891,64.4982,64.3064,64.3795,369582.0
2022-10-14 10:05:00,70.49,70.54,70.48,70.52,84030.0,64.3795,64.4252,64.3704,64.4069,84030.0
2022-10-14 10:10:00,70.52,70.56,70.48,70.49,122296.0,64.4069,64.4434,64.3704,64.3795,122296.0
2022-10-14 10:15:00,70.48,70.48,70.37,70.4,102226.0,64.3704,64.3704,64.2699,64.2973,102226.0
2022-10-14 10:20:00,70.39,70.42,70.36,70.38,103275.0,64.2882,64.3156,64.2608,64.279,103275.0
2022-10-14 10:25:00,70.38,70.42,70.35,70.38,124162.0,64.279,64.3156,64.2516,64.279,124162.0
2022-10-14 10:30:00,70.38,70.44,70.37,70.41,182035.0,64.279,64.3338,64.2699,64.3064,182035.0
2022-10-14 10:35:00,70.41,70.44,70.38,70.4,81776.0,64.3064,64.3338,64.279,64.2973,81776.0
2022-10-14 10:40:00,70.41,70.43,70.32,70.34,178657.0,64.3064,64.3247,64.2242,64.2425,178657.0
2022-10-14 10:45:00,70.34,70.35,70.29,70.3,60801.0,64.2425,64.2516,64.1968,64.206,60801.0
2022-10-14 10:50:00,70.3,70.36,70.28,70.34,111008.0,64.206,64.2608,64.1877,64.2425,111008.0
2022-10-14 10:55:00,70.34,70.37,70.32,70.35,40435.0,64.2425,64.2699,64.2242,64.2516,40435.0
2022-10-14 11:00:00,70.36,70.41,70.35,70.38,25449.0,64.2608,64.3064,64.2516,64.279,25449.0
2022-10-14 11:05:00,70.38,70.38,70.31,70.31,207290.0,64.279,64.279,64.2151,64.2151,207290.0
2022-10-14 11:10:00,70.31,70.31,70.26,70.26,53937.0,64.2151,64.2151,64.1694,64.1694,53937.0
2022-10-14 11:15:00,70.26,70.26,70.19,70.19,520785.0,64.1694,64.1694,64.1055,64.1055,520785.0
2022-10-14 11:20:00,70.2,70.24,70.2,70.2,59751.0,64.1146,64.1512,64.1146,64.1146,59751.0
2022-10-14 11:25:00,70.22,70.24,70.19,70.21,34494.0,64.1329,64.1512,64.1055,64.1238,34494.0
2022-10-14 11:30:00,70.2,70.21,70.16,70.17,46031.0,64.1146,64.1238,64.0781,64.0872,46031.0
2022-10-14 11:35:00,70.17,70.19,70.15,70.19,29900.0,64.0872,64.1055,64.069,64.1055,29900.0
2022-10-14 11:40:00,70.19,70.22,70.17,70.2,45260.0,64.1055,64.1329,64.0872,64.1146,45260.0
2022-10-14 11:45:00,70.2,70.21,70.17,70.17,49159.0,64.1146,64.1238,64.0872,64.0872,49159.0
2022-10-14 11:50:00,70.18,70.2,70.17,70.18,59426.0,64.0964,64.1146,64.0872,64.0964,59426.0
2022-10-14 11:55:00,70.19,70.22,70.17,70.17,36135.0,64.1055,64.1329,64.0872,64.0872,36135.0
2022-10-14 12:00:00,70.17,70.28,70.16,70.26,43128.0,64.0872,64.1877,64.0781,64.1694,43128.0
2022-10-14 12:05:00,70.27,70.28,70.15,70.17,71518.0,64.1786,64.1877,64.069,64.0872,71518.0
2022-10-14 12:10:00,70.16,70.18,70.14,70.15,32869.0,64.0781,64.0964,64.0598,64.069,32869.0
2022-10-14 12:15:00,70.14,70.15,70.1,70.13,126139.0,64.0598,64.069,64.0233,64.0507,126139.0
2022-10-14 12:20:00,70.14,70.16,70.12,70.15,54149.0,64.0598,64.0781,64.0416,64.069,54149.0
2022-10-14 12:25:00,70.16,70.18,70.14,70.17,18304.0,64.0781,64.0964,64.0598,64.0872,18304.0
2022-10-14 12:30:00,70.17,70.19,70.14,70.14,31002.0,64.0872,64.1055,64.0598,64.0598,31002.0
2022-10-14 12:35:00,70.15,70.18,70.14,70.17,31898.0,64.069,64.0964,64.0598,64.0872,31898.0
2022-10-14 12:40:00,70.16,70.2,70.16,70.19,46619.0,64.0781,64.1146,64.0781,64.1055,46619.0
2022-10-14 12:45:00,70.18,70.22,70.16,70.16,38049.0,64.0964,64.1329,64.0781,64.0781,38049.0
2022-10-14 12:50:00,70.15,70.17,70.13,70.14,21729.0,64.069,64.0872,64.0507,64.0598,21729.0
2022-10-14 12:55:00,70.15,70.16,70.13,70.14,54200.0,64.069,64.0781,64.0507,64.0598,54200.0
2022-10-14 13:00:00,70.14,70.17,70.13,70.15,20224.0,64.0598,64.0872,64.0507,64.069,20224.0
2022-10-14 13:05:00,70.14,70.14,70.11,70.12,44743.0,64.0598,64.0598,64.0324,64.0416,44743.0
2022-10-14 13:10:00,70.11,70.12,70.1,70.11,22623.0,64.0324,64.0416,64.0233,64.0324,22623.0
2022-10-14 13:15:00,70.11,70.14,70.1,70.13,29898.0,64.0324,64.0598,64.0233,64.0507,29898.0
2022-10-14 13:20:00,70.12,70.13,70.09,70.11,126023.0,64.0416,64.0507,64.0142,64.0324,126023.0
2022-10-14 13:25:00,70.11,70.13,70.1,70.13,23686.0,64.0324,64.0507,64.0233,64.0507,23686.0
2022-10-14 13:30:00,70.13,70.15,70.12,70.14,72776.0,64.0507,64.069,64.0416,64.0598,72776.0
2022-10-14 13:35:00,70.15,70.16,70.12,70.13,44820.0,64.069,64.0781,64.0416,64.0507,44820.0
2022-10-14 13:40:00,70.13,70.14,70.11,70.12,60549.0,64.0507,64.0598,64.0324,64.0416,60549.0
2022-10-14 13:45:00,70.12,70.14,70.11,70.12,42379.0,64.0416,64.0598,64.0324,64.0416,42379.0
2022-10-14 13:50:00,70.12,70.13,70.11,70.13,67664.0,64.0416,64.0507,64.0324,64.0507,67664.0
2022-10-14 13:55:00,70.13,70.13,70.12,70.13,20615.0,64.0507,64.0507,64.0416,64.0507,20615.0
2022-10-14 14:00:00,70.12,70.15,70.12,70.14,52233.0,64.0416,64.069,64.0416,64.0598,52233.0
2022-10-14 14:05:00,70.14,70.17,70.12,70.15,35655.0,64.0598,64.0872,64.0416,64.069,35655.0
2022-10-14 14:10:00,70.15,70.15,70.12,70.14,28338.0,64.069,64.069,64.0416,64.0598,28338.0
2022-10-14 14:15:00,70.13,70.14,70.1,70.12,84223.0,64.0507,64.0598,64.0233,64.0416,84223.0
2022-10-14 14:20:00,70.12,70.16,70.1,70.16,413004.0,64.0416,64.0781,64.0233,64.0781,413004.0
2022-10-14 14:25:00,70.16,70.17,70.14,70.17,46445.0,64.0781,64.0872,64.0598,64.0872,46445.0
2022-10-14 14:30:00,70.16,70.22,70.15,70.18,84341.0,64.0781,64.1329,64.069,64.0964,84341.0
2022-10-14 14:35:00,70.18,70.2,70.16,70.16,113624.0,64.0964,64.1146,64.0781,64.0781,113624.0
2022-10-14 14:40:00,70.16,70.18,70.15,70.15,46479.0,64.0781,64.0964,64.069,64.069,46479.0
2022-10-14 14:45:00,70.16,70.17,70.15,70.15,92731.0,64.0781,64.0872,64.069,64.069,92731.0
2022-10-14 14:50:00,70.15,70.16,70.14,70.15,53915.0,64.069,64.0781,64.0598,64.069,53915.0
2022-10-14 14:55:00,70.15,70.17,70.12,70.17,86467.0,64.069,64.0872,64.0416,64.0872,86467.0
2022-10-14 15:00:00,70.18,70.2,70.17,70.19,85608.0,64.0964,64.1146,64.0872,64.1055,85608.0
2022-10-14 15:05:00,70.19,70.19,70.14,70.16,78677.0,64.1055,64.1055,64.0598,64.0781,78677.0
2022-10-14 15:10:00,70.17,70.17,70.15,70.16,41625.0,64.0872,64.0872,64.069,64.0781,41625.0
2022-10-14 15:15:00,70.16,70.18,70.14,70.17,61594.0,64.0781,64.0964,64.0598,64.0872,61594.0
2022-10-14 15:20:00,70.17,70.2,70.16,70.19,54797.0,64.0872,64.1146,64.0781,64.1055,54797.0
2022-10-14 15:25:00,70.2,70.22,70.18,70.21,46138.0,64.1146,64.1329,64.0964,64.1238,46138.0
2022-10-14 15:30:00,70.21,70.21,70.19,70.2,59888.0,64.1238,64.1238,64.1055,64.1146,59888.0
2022-10-14 15:35:00,70.2,70.21,70.19,70.2,69037.0,64.1146,64.1238,64.1055,64.1146,69037.0
2022-10-14 15:40:00,70.2,70.2,70.18,70.19,59479.0,64.1146,64.1146,64.0964,64.1055,59479.0
2022-10-14 15:45:00,70.19,70.19,70.16,70.17,61701.0,64.1055,64.1055,64.0781,64.0872,61701.0
2022-10-14 15:50:00,70.18,70.19,70.16,70.17,68050.0,64.0964,64.1055,64.0781,64.0872,68050.0
2022-10-14 15:55:00,70.17,70.17,70.12,70.13,44104.0,64.0872,64.0872,64.0416,64.0507,44104.0
2022-10-17 09:30:00,70.55,70.64,70.55,70.61,393943.0,64.4343,64.5165,64.4343,64.4891,393943.0
2022-10-17 09:35:00,70.6,70.68,70.6,70.65,93686.0,64.48,64.553,64.48,64.5256,93686.0
2022-10-17 09:40:00,70.66,70.67,70.63,70.64,129127.0,64.5348,64.5439,64.5074,64.5165,129127.0
2022-10-17 09:45:00,70.63,70.63,70.6,70.62,29022.0,64.5074,64.5074,64.48,64.4982,29022.0
2022-10-17 09:50:00,70.62,70.62,70.55,70.56,92835.0,64.4982,64.4982,64.4343,64.4434,92835.0
2022-10-17 09:55:00,70.56,70.58,70.51,70.54,61219.0,64.4434,64.4617,64.3978,64.4252,61219.0
2022-10-17 10:00:00,70.54,70.57,70.53,70.56,111972.0,64.4252,64.4526,64.416,64.4434,111972.0
2022-10-17 10:05:00,70.56,70.58,70.54,70.55,142933.0,64.4434,64.4617,64.4252,64.4343,142933.0
2022-10-17 10:10:00,70.54,70.57,70.54,70.56,116688.0,64.4252,64.4526,64.4252,64.4434,116688.0
2022-10-17 10:15:00,70.57,70.58,70.5,70.51,88177.0,64.4526,64.4617,64.3886,64.3978,88177.0
2022-10-17 10:20:00,70.52,70.53,70.48,70.48,65841.0,64.4069,64.416,64.3704,64.3704,65841.0
2022-10-17 10:25:00,70.48,70.49,70.45,70.47,48949.0,64.3704,64.3795,64.343,64.3612,48949.0
2022-10-17 10:30:00,70.48,70.59,70.45,70.46,905455.0,64.3704,64.4708,64.343,64.3521,905455.0
2022-10-17 10:35:00,70.47,70.5,70.47,70.49,84023.0,64.3612,64.3886,64.3612,64.3795,84023.0
2022-10-17 10:40:00,70.48,70.52,70.48,70.49,232042.0,64.3704,64.4069,64.3704,64.3795,232042.0
2022-10-17 10:45:00,70.5,70.51,70.48,70.48,96844.0,64.3886,64.3978,64.3704,64.3704,96844.0
2022-10-17 10:50:00,70.49,70.5,70.49,70.5,56878.0,64.3795,64.3886,64.3795,64.3886,56878.0
2022-10-17 10:55:00,70.49,70.51,70.45,70.47,748725.0,64.3795,64.3978,64.343,64.3612,748725.0
2022-10-17 11:00:00,70.47,70.48,70.46,70.46,39241.0,64.3612,64.3704,64.3521,64.3521,39241.0
2022-10-17 11:05:00,70.47,70.49,70.4,70.43,3738770.0,64.3612,64.3795,64.2973,64.3247,3738770.0
2022-10-17 11:10:00,70.43,70.46,70.43,70.44,49342.0,64.3247,64.3521,64.3247,64.3338,49342.0
2022-10-17 11:15:00,70.44,70.45,70.42,70.45,37012.0,64.3338,64.343,64.3156,64.343,37012.0
2022-10-17 11:20:00,70.44,70.46,70.42,70.45,113349.0,64.3338,64.3521,64.3156,64.343,113349.0
2022-10-17 11:25:00,70.45,70.49,70.45,70.49,53873.0,64.343,64.3795,64.343,64.3795,53873.0
2022-10-17 11:30:00,70.5,70.52,70.48,70.51,85484.0,64.3886,64.4069,64.3704,64.3978,85484.0
2022-10-17 11:35:00,70.51,70.51,70.49,70.5,38284.0,64.3978,64.3978,64.3795,64.3886,38284.0
2022-10-17 11:40:00,70.5,70.52,70.49,70.5,73228.0,64.3886,64.4069,64.3795,64.3886,73228.0
2022-10-17 11:45:00,70.51,70.52,70.49,70.52,73114.0,64.3978,64.4069,64.3795,64.4069,73114.0
2022-10-17 11:50:00,70.52,70.56,70.5,70.51,1309180.0,64.4069,64.4434,64.3886,64.3978,1309180.0
2022-10-17 11:55:00,70.5,70.51,70.5,70.51,20623.0,64.3886,64.3978,64.3886,64.3978,20623.0
2022-10-17 12:00:00,70.51,70.52,70.49,70.5,70638.0,64.3978,64.4069,64.3795,64.3886,70638.0
2022-10-17 12:05:00,70.49,70.5,70.48,70.5,78646.0,64.3795,64.3886,64.3704,64.3886,78646.0
2022-10-17 12:10:00,70.49,70.5,70.48,70.48,70318.0,64.3795,64.3886,64.3704,64.3704,70318.0
2022-10-17 12:15:00,70.48,70.49,70.48,70.48,49626.0,64.3704,64.3795,64.3704,64.3704,49626.0
2022-10-17 12:20:00,70.48,70.49,70.46,70.47,64692.0,64.3704,64.3795,64.3521,64.3612,64692.0
2022-10-17 12:25:00,70.47,70.47,70.44,70.45,84709.0,64.3612,64.3612,64.3338,64.343,84709.0
2022-10-17 12:30:00,70.45,70.46,70.42,70.43,50536.0,64.343,64.3521,64.3156,64.3247,50536.0
2022-10-17 12:35:00,70.42,70.44,70.39,70.39,51366.0,64.3156,64.3338,64.2882,64.2882,51366.0
2022-10-17 12:40:00,70.4,70.4,70.36,70.37,105042.0,64.2973,64.2973,64.2608,64.2699,105042.0
2022-10-17 12:45:00,70.37,70.37,70.34,70.36,119806.0,64.2699,64.2699,64.2425,64.2608,119806.0
2022-10-17 12:50:00,70.36,70.58,70.35,70.37,1092104.0,64.2608,64.4617,64.2516,64.2699,1092104.0
2022-10-17 12:55:00,70.36,70.37,70.33,70.34,73481.0,64.2608,64.2699,64.2334,64.2425,73481.0
2022-10-17 13:00:00,70.34,70.36,70.33,70.34,129153.0,64.2425,64.2608,64.2334,64.2425,129153.0
2022-10-17 13:05:00,70.34,70.37,70.33,70.36,73809.0,64.2425,64.2699,64.2334,64.2608,73809.0
2022-10-17 13:10:00,70.36,70.36,70.35,70.36,76407.0,64.2608,64.2608,64.2516,64.2608,76407.0
2022-10-17 13:15:00,70.36,70.37,70.35,70.36,65524.0,64.2608,64.2699,64.2516,64.2608,65524.0
2022-10-17 13:20:00,70.36,70.37,70.35,70.37,89761.0,64.2608,64.2699,64.2516,64.2699,89761.0
2022-10-17 13:25:00,70.37,70.38,70.36,70.37,166621.0,64.2699,64.279,64.2608,64.2699,166621.0
2022-10-17 13:30:00,70.37,70.38,70.36,70.37,172921.0,64.2699,64.279,64.2608,64.2699,172921.0
2022-10-17 13:35:00,70.36,70.37,70.35,70.36,87364.0,64.2608,64.2699,64.2516,64.2608,87364.0
2022-10-17 13:40:00,70.35,70.36,70.33,70.33,98084.0,64.2516,64.2608,64.2334,64.2334,98084.0
2022-10-17 13:45:00,70.34,70.35,70.32,70.34,103865.0,64.2425,64.2516,64.2242,64.2425,103865.0
2022-10-17 13:50:00,70.35,70.35,70.34,70.34,75374.0,64.2516,64.2516,64.2425,64.2425,75374.0
2022-10-17 13:55:00,70.34,70.35,70.34,70.34,374797.0,64.2425,64.2516,64.2425,64.2425,374797.0
2022-10-17 14:00:00,70.34,70.35,70.34,70.35,96441.0,64.2425,64.2516,64.2425,64.2516,96441.0
2022-10-17 14:05:00,70.35,70.48,70.33,70.33,1130269.0,64.2516,64.3704,64.2334,64.2334,1130269.0
2022-10-17 14:10:00,70.33,70.34,70.31,70.31,95881.0,64.2334,64.2425,64.2151,64.2151,95881.0
2022-10-17 14:15:00,70.31,70.32,70.3,70.31,115518.0,64.2151,64.2242,64.206,64.2151,115518.0
2022-10-17 14:20:00,70.32,70.32,70.3,70.31,93424.0,64.2242,64.2242,64.206,64.2151,93424.0
2022-10-17 14:25:00,70.31,70.31,70.29,70.31,291874.0,64.2151,64.2151,64.1968,64.2151,291874.0
2022-10-17 14:30:00,70.31,70.31,70.27,70.3,227618.0,64.2151,64.2151,64.1786,64.206,227618.0
2022-10-17 14:35:00,70.29,70.32,70.29,70.31,168810.0,64.1968,64.2242,64.1968,64.2151,168810.0
2022-10-17 14:40:00,70.32,70.33,70.31,70.32,116617.0,64.2242,64.2334,64.2151,64.2242,116617.0
2022-10-17 14:45:00,70.32,70.35,70.32,70.35,189654.0,64.2242,64.2516,64.2242,64.2516,189654.0
2022-10-17 14:50:00,70.34,70.44,70.32,70.35,1929512.0,64.2425,64.3338,64.2242,64.2516,1929512.0
2022-10-17 14:55:00,70.35,70.35,70.32,70.33,115343.0,64.2516,64.2516,64.2242,64.2334,115343.0
2022-10-17 15:00:00,70.33,70.33,70.31,70.31,292815.0,64.2334,64.2334,64.2151,64.2151,292815.0
2022-10-17 15:05:00,70.32,70.32,70.29,70.3,201659.0,64.2242,64.2242,64.1968,64.206,201659.0
2022-10-17 15:10:00,70.3,70.32,70.3,70.31,33937.0,64.206,64.2242,64.206,64.2151,33937.0
2022-10-17 15:15:00,70.31,70.33,70.29,70.33,252094.0,64.2151,64.2334,64.1968,64.2334,252094.0
2022-10-17 15:20:00,70.32,70.34,70.32,70.33,165690.0,64.2242,64.2425,64.2242,64.2334,165690.0
2022-10-17 15:25:00,70.33,70.33,70.32,70.33,118025.0,64.2334,64.2334,64.2242,64.2334,118025.0
2022-10-17 15:30:00,70.33,70.33,70.3,70.31,126100.0,64.2334,64.2334,64.206,64.2151,126100.0
2022-10-17 15:35:00,70.31,70.32,70.3,70.3,77607.0,64.2151,64.2242,64.206,64.206,77607.0
2022-10-17 15:40:00,70.31,70.33,70.3,70.31,115067.0,64.2151,64.2334,64.206,64.2151,115067.0
2022-10-17 15:45:00,70.31,70.33,70.3,70.31,120933.0,64.2151,64.2334,64.206,64.2151,120933.0
2022-10-17 15:50:00,70.3,70.32,70.3,70.31,374737.0,64.206,64.2242,64.206,64.2151,374737.0
2022-10-17 15:55:00,70.3,70.31,70.27,70.28,352538.0,64.206,64.2151,64.1786,64.1877,352538.0
2022-10-18 09:30:00,70.46,70.49,70.44,70.46,83482.0,64.3521,64.3795,64.3338,64.3521,83482.0
2022-10-18 09:35:00,70.46,70.53,70.45,70.52,64669.0,64.3521,64.416,64.343,64.4069,64669.0
2022-10-18 09:40:00,70.52,70.54,70.5,70.53,53028.0,64.4069,64.4252,64.3886,64.416,53028.0
2022-10-18 09:45:00,70.52,70.54,70.49,70.51,15088.0,64.4069,64.4252,64.3795,64.3978,15088.0
2022-10-18 09:50:00,70.51,70.54,70.48,70.48,87045.0,64.3978,64.4252,64.3704,64.3704,87045.0
2022-10-18 09:55:00,70.5,70.53,70.46,70.47,88569.0,64.3886,64.416,64.3521,64.3612,88569.0
2022-10-18 10:00:00,70.47,70.54,70.47,70.52,89838.0,64.3612,64.4252,64.3612,64.4069,89838.0
2022-10-18 10:05:00,70.51,70.53,70.49,70.52,154060.0,64.3978,64.416,64.3795,64.4069,154060.0
2022-10-18 10:10:00,70.52,70.53,70.49,70.51,81372.0,64.4069,64.416,64.3795,64.3978,81372.0
2022-10-18 10:15:00,70.51,70.51,70.45,70.46,56643.0,64.3978,64.3978,64.343,64.3521,56643.0
2022-10-18 10:20:00,70.47,70.5,70.45,70.47,87443.0,64.3612,64.3886,64.343,64.3612,87443.0
2022-10-18 10:25:00,70.47,70.47,70.44,70.45,104585.0,64.3612,64.3612,64.3338,64.343,104585.0
2022-10-18 10:30:00,70.45,70.46,70.42,70.45,72415.0,64.343,64.3521,64.3156,64.343,72415.0
2022-10-18 10:35:00,70.44,70.45,70.42,70.43,33749.0,64.3338,64.343,64.3156,64.3247,33749.0
2022-10-18 10:40:00,70.43,70.43,70.39,70.4,43135.0,64.3247,64.3247,64.2882,64.2973,43135.0
2022-10-18 10:45:00,70.41,70.45,70.4,70.45,62668.0,64.3064,64.343,64.2973,64.343,62668.0
2022-10-18 10:50:00,70.45,70.47,70.43,70.45,94824.0,64.343,64.3612,64.3247,64.343,94824.0
2022-10-18 10:55:00,70.45,70.46,70.43,70.44,68284.0,64.343,64.3521,64.3247,64.3338,68284.0
2022-10-18 11:00:00,70.45,70.45,70.4,70.42,38567.0,64.343,64.343,64.2973,64.3156,38567.0
2022-10-18 11:05:00,70.41,70.42,70.37,70.38,47608.0,64.3064,64.3156,64.2699,64.279,47608.0
2022-10-18 11:10:00,70.37,70.38,70.33,70.34,67349.0,64.2699,64.279,64.2334,64.2425,67349.0
2022-10-18 11:15:00,70.33,70.34,70.27,70.28,41395.0,64.2334,64.2425,64.1786,64.1877,41395.0
2022-10-18 11:20:00,70.28,70.29,70.19,70.19,139899.0,64.1877,64.1968,64.1055,64.1055,139899.0
2022-10-18 11:25:00,70.19,70.23,70.16,70.23,94077.0,64.1055,64.142,64.0781,64.142,94077.0
2022-10-18 11:30:00,70.22,70.24,70.19,70.19,143198.0,64.1329,64.1512,64.1055,64.1055,143198.0
2022-10-18 11:35:00,70.2,70.2,70.16,70.19,54581.0,64.1146,64.1146,64.0781,64.1055,54581.0
2022-10-18 11:40:00,70.18,70.2,70.14,70.17,32318.0,64.0964,64.1146,64.0598,64.0872,32318.0
2022-10-18 11:45:00,70.18,70.24,70.17,70.23,116054.0,64.0964,64.1512,64.0872,64.142,116054.0
2022-10-18 11:50:00,70.22,70.25,70.21,70.21,41726.0,64.1329,64.1603,64.1238,64.1238,41726.0
2022-10-18 11:55:00,70.21,70.23,70.18,70.22,107660.0,64.1238,64.142,64.0964,64.1329,107660.0
2022-10-18 12:00:00,70.21,70.24,70.2,70.24,30866.0,64.1238,64.1512,64.1146,64.1512,30866.0
2022-10-18 12:05:00,70.23,70.28,70.22,70.27,118860.0,64.142,64.1877,64.1329,64.1786,118860.0
2022-10-18 12:10:00,70.27,70.29,70.26,70.28,87814.0,64.1786,64.1968,64.1694,64.1877,87814.0
2022-10-18 12:15:00,70.29,70.31,70.28,70.28,57855.0,64.1968,64.2151,64.1877,64.1877,57855.0
2022-10-18 12:20:00,70.28,70.3,70.26,70.28,34870.0,64.1877,64.206,64.1694,64.1877,34870.0
2022-10-18 12:25:00,70.28,70.3,70.28,70.29,64456.0,64.1877,64.206,64.1877,64.1968,64456.0
2022-10-18 12:30:00,70.29,70.31,70.28,70.31,15254.0,64.1968,64.2151,64.1877,64.2151,15254.0
2022-10-18 12:35:00,70.3,70.37,70.3,70.34,64880.0,64.206,64.2699,64.206,64.2425,64880.0
2022-10-18 12:40:00,70.34,70.37,70.34,70.35,76523.0,64.2425,64.2699,64.2425,64.2516,76523.0
2022-10-18 12:45:00,70.34,70.35,70.31,70.32,49465.0,64.2425,64.2516,64.2151,64.2242,49465.0
2022-10-18 12:50:00,70.32,70.33,70.3,70.31,19249.0,64.2242,64.2334,64.206,64.2151,19249.0
2022-10-18 12:55:00,70.31,70.32,70.29,70.3,46466.0,64.2151,64.2242,64.1968,64.206,46466.0
2022-10-18 13:00:00,70.31,70.33,70.22,70.22,82927.0,64.2151,64.2334,64.1329,64.1329,82927.0
2022-10-18 13:05:00,70.23,70.26,70.21,70.24,67979.0,64.142,64.1694,64.1238,64.1512,67979.0
2022-10-18 13:10:00,70.24,70.29,70.24,70.28,20207.0,64.1512,64.1968,64.1512,64.1877,20207.0
2022-10-18 13:15:00,70.28,70.29,70.25,70.28,26920.0,64.1877,64.1968,64.1603,64.1877,26920.0
2022-10-18 13:20:00,70.27,70.29,70.26,70.28,54317.0,64.1786,64.1968,64.1694,64.1877,54317.0
2022-10-18 13:25:00,70.28,70.31,70.27,70.29,23863.0,64.1877,64.2151,64.1786,64.1968,23863.0
2022-10-18 13:30:00,70.29,70.33,70.29,70.33,46513.0,64.1968,64.2334,64.1968,64.2334,46513.0
2022-10-18 13:35:00,70.32,70.33,70.31,70.32,27326.0,64.2242,64.2334,64.2151,64.2242,27326.0
2022-10-18 13:40:00,70.32,70.33,70.31,70.32,54442.0,64.2242,64.2334,64.2151,64.2242,54442.0
2022-10-18 13:45:00,70.32,70.34,70.29,70.33,54788.0,64.2242,64.2425,64.1968,64.2334,54788.0
2022-10-18 13:50:00,70.33,70.36,70.32,70.35,83982.0,64.2334,64.2608,64.2242,64.2516,83982.0
2022-10-18 13:55:00,70.35,70.36,70.34,70.36,33161.0,64.2516,64.2608,64.2425,64.2608,33161.0
2022-10-18 14:00:00,70.35,70.38,70.35,70.36,47416.0,64.2516,64.279,64.2516,64.2608,47416.0
2022-10-18 14:05:00,70.36,70.36,70.33,70.34,229160.0,64.2608,64.2608,64.2334,64.2425,229160.0
2022-10-18 14:10:00,70.35,70.36,70.34,70.36,53526.0,64.2516,64.2608,64.2425,64.2608,53526.0
2022-10-18 14:15:00,70.36,70.37,70.33,70.34,247385.0,64.2608,64.2699,64.2334,64.2425,247385.0
2022-10-18 14:20:00,70.34,70.36,70.33,70.35,371660.0,64.2425,64.2608,64.2334,64.2516,371660.0
2022-10-18 14:25:00,70.36,70.38,70.35,70.37,98873.0,64.2608,64.279,64.2516,64.2699,98873.0
2022-10-18 14:30:00,70.37,70.39,70.36,70.37,63537.0,64.2699,64.2882,64.2608,64.2699,63537.0
2022-10-18 14:35:00,70.36,70.37,70.34,70.36,54929.0,64.2608,64.2699,64.2425,64.2608,54929.0
2022-10-18 14:40:00,70.36,70.39,70.34,70.37,142040.0,64.2608,64.2882,64.2425,64.2699,142040.0
2022-10-18 14:45:00,70.36,70.37,70.35,70.36,90794.0,64.2608,64.2699,64.2516,64.2608,90794.0
2022-10-18 14:50:00,70.36,70.39,70.35,70.39,41433.0,64.2608,64.2882,64.2516,64.2882,41433.0
2022-10-18 14:55:00,70.39,70.42,70.38,70.42,197026.0,64.2882,64.3156,64.279,64.3156,197026.0
2022-10-18 15:00:00,70.42,70.43,70.4,70.42,120196.0,64.3156,64.3247,64.2973,64.3156,120196.0
2022-10-18 15:05:00,70.42,70.44,70.41,70.43,151823.0,64.3156,64.3338,64.3064,64.3247,151823.0
2022-10-18 15:10:00,70.42,70.44,70.41,70.42,151051.0,64.3156,64.3338,64.3064,64.3156,151051.0
2022-10-18 15:15:00,70.42,70.45,70.42,70.44,50083.0,64.3156,64.343,64.3156,64.3338,50083.0
2022-10-18 15:20:00,70.45,70.45,70.42,70.42,136532.0,64.343,64.343,64.3156,64.3156,136532.0
2022-10-18 15:25:00,70.42,70.43,70.4,70.41,59952.0,64.3156,64.3247,64.2973,64.3064,59952.0
2022-10-18 15:30:00,70.41,70.43,70.4,70.41,57808.0,64.3064,64.3247,64.2973,64.3064,57808.0
2022-10-18 15:35:00,70.42,70.42,70.41,70.42,92687.0,64.3156,64.3156,64.3064,64.3156,92687.0
2022-10-18 15:40:00,70.41,70.45,70.41,70.44,99229.0,64.3064,64.343,64.3064,64.3338,99229.0
2022-10-18 15:45:00,70.43,70.44,70.41,70.42,44712.0,64.3247,64.3338,64.3064,64.3156,44712.0
2022-10-18 15:50:00,70.42,70.43,70.4,70.41,434416.0,64.3156,64.3247,64.2973,64.3064,434416.0
2022-10-18 15:55:00,70.41,70.44,70.4,70.43,138382.0,64.3064,64.3338,64.2973,64.3247,138382.0
2022-10-19 09:30:00,69.99,70.04,69.91,70.02,156681.0,63.9228,63.9685,63.8498,63.9502,156681.0
2022-10-19 09:35:00,70.04,70.05,70.0,70.0,42501.0,63.9685,63.9776,63.932,63.932,42501.0
2022-10-19 09:40:00,70.0,70.0,69.96,69.98,26879.0,63.932,63.932,63.8954,63.9137,26879.0
2022-10-19 09:45:00,69.98,70.0,69.93,69.94,58971.0,63.9137,63.932,63.868,63.8772,58971.0
2022-10-19 09:50:00,69.94,70.01,69.94,70.0,113577.0,63.8772,63.9411,63.8772,63.932,113577.0
2022-10-19 09:55:00,70.0,70.01,69.98,70.0,67108.0,63.932,63.9411,63.9137,63.932,67108.0
2022-10-19 10:00:00,69.99,70.02,69.97,70.01,37575.0,63.9228,63.9502,63.9046,63.9411,37575.0
2022-10-19 10:05:00,70.01,70.04,70.0,70.03,184033.0,63.9411,63.9685,63.932,63.9594,184033.0
2022-10-19 10:10:00,70.03,70.07,70.02,70.05,63856.0,63.9594,63.9959,63.9502,63.9776,63856.0
2022-10-19 10:15:00,70.05,70.06,70.02,70.05,115731.0,63.9776,63.9868,63.9502,63.9776,115731.0
2022-10-19 10:20:00,70.05,70.09,70.05,70.08,33356.0,63.9776,64.0142,63.9776,64.005,33356.0
2022-10-19 10:25:00,70.08,70.08,70.05,70.08,16366.0,64.005,64.005,63.9776,64.005,16366.0
2022-10-19 10:30:00,70.08,70.09,70.05,70.06,62947.0,64.005,64.0142,63.9776,63.9868,62947.0
2022-10-19 10:35:00,70.06,70.07,70.04,70.06,78989.0,63.9868,63.9959,63.9685,63.9868,78989.0
2022-10-19 10:40:00,70.05,70.05,70.01,70.03,26078.0,63.9776,63.9776,63.9411,63.9594,26078.0
2022-10-19 10:45:00,70.03,70.05,70.01,70.01,22574.0,63.9594,63.9776,63.9411,63.9411,22574.0
2022-10-19 10:50:00,70.01,70.02,69.99,70.0,28135.0,63.9411,63.9502,63.9228,63.932,28135.0
2022-10-19 10:55:00,69.99,70.0,69.96,69.98,27349.0,63.9228,63.932,63.8954,63.9137,27349.0
2022-10-19 11:00:00,69.97,69.98,69.94,69.97,52283.0,63.9046,63.9137,63.8772,63.9046,52283.0
2022-10-19 11:05:00,69.97,70.01,69.96,70.0,17967.0,63.9046,63.9411,63.8954,63.932,17967.0
2022-10-19 11:10:00,70.01,70.03,69.99,70.02,44519.0,63.9411,63.9594,63.9228,63.9502,44519.0
2022-10-19 11:15:00,70.02,70.04,70.01,70.03,52733.0,63.9502,63.9685,63.9411,63.9594,52733.0
2022-10-19 11:20:00,70.03,70.05,70.0,70.0,61826.0,63.9594,63.9776,63.932,63.932,61826.0
2022-10-19 11:25:00,69.99,70.0,69.96,69.97,45096.0,63.9228,63.932,63.8954,63.9046,45096.0
2022-10-19 11:30:00,69.97,69.98,69.94,69.96,101251.0,63.9046,63.9137,63.8772,63.8954,101251.0
2022-10-19 11:35:00,69.96,69.99,69.94,69.97,67411.0,63.8954,63.9228,63.8772,63.9046,67411.0
2022-10-19 11:40:00,69.96,69.97,69.94,69.95,39773.0,63.8954,63.9046,63.8772,63.8863,39773.0
2022-10-19 11:45:00,69.95,69.97,69.93,69.96,61875.0,63.8863,63.9046,63.868,63.8954,61875.0
2022-10-19 11:50:00,69.96,69.98,69.95,69.96,522044.0,63.8954,63.9137,63.8863,63.8954,522044.0
2022-10-19 11:55:00,69.97,69.98,69.94,69.95,44672.0,63.9046,63.9137,63.8772,63.8863,44672.0
2022-10-19 12:00:00,69.95,69.95,69.9,69.91,27748.0,63.8863,63.8863,63.8406,63.8498,27748.0
2022-10-19 12:05:00,69.91,69.93,69.87,69.87,86356.0,63.8498,63.868,63.8132,63.8132,86356.0
2022-10-19 12:10:00,69.88,69.89,69.84,69.85,43071.0,63.8224,63.8315,63.7858,63.795,43071.0
2022-10-19 12:15:00,69.85,69.87,69.85,69.86,63764.0,63.795,63.8132,63.795,63.8041,63764.0
2022-10-19 12:20:00,69.86,69.89,69.85,69.87,542204.0,63.8041,63.8315,63.795,63.8132,542204.0
2022-10-19 12:25:00,69.88,69.89,69.86,69.89,44110.0,63.8224,63.8315,63.8041,63.8315,44110.0
2022-10-19 12:30:00,69.88,69.9,69.88,69.88,27761.0,63.8224,63.8406,63.8224,63.8224,27761.0
2022-10-19 12:35:00,69.88,69.9,69.87,69.87,50745.0,63.8224,63.8406,63.8132,63.8132,50745.0
2022-10-19 12:40:00,69.88,69.88,69.85,69.86,37797.0,63.8224,63.8224,63.795,63.8041,37797.0
2022-10-19 12:45:00,69.85,69.88,69.83,69.87,82580.0,63.795,63.8224,63.7767,63.8132,82580.0
2022-10-19 12:50:00,69.87,69.91,69.87,69.9,62774.0,63.8132,63.8498,63.8132,63.8406,62774.0
2022-10-19 12:55:00,69.9,69.9,69.87,69.88,55525.0,63.8406,63.8406,63.8132,63.8224,55525.0
2022-10-19 13:00:00,69.89,69.94,69.78,69.8,313792.0,63.8315,63.8772,63.731,63.7493,313792.0
2022-10-19 13:05:00,69.8,69.85,69.8,69.84,88910.0,63.7493,63.795,63.7493,63.7858,88910.0
2022-10-19 13:10:00,69.84,69.87,69.82,69.87,96830.0,63.7858,63.8132,63.7676,63.8132,96830.0
2022-10-19 13:15:00,69.87,69.9,69.86,69.9,37955.0,63.8132,63.8406,63.8041,63.8406,37955.0
2022-10-19 13:20:00,69.9,69.93,69.89,69.9,68672.0,63.8406,63.868,63.8315,63.8406,68672.0
2022-10-19 13:25:00,69.9,69.91,69.88,69.88,18939.0,63.8406,63.8498,63.8224,63.8224,18939.0
2022-10-19 13:30:00,69.89,69.9,69.87,69.88,21614.0,63.8315,63.8406,63.8132,63.8224,21614.0
2022-10-19 13:35:00,69.89,69.9,69.83,69.84,88078.0,63.8315,63.8406,63.7767,63.7858,88078.0
2022-10-19 13:40:00,69.84,69.87,69.83,69.87,26909.0,63.7858,63.8132,63.7767,63.8132,26909.0
2022-10-19 13:45:00,69.87,69.87,69.84,69.87,157274.0,63.8132,63.8132,63.7858,63.8132,157274.0
2022-10-19 13:50:00,69.87,69.87,69.84,69.86,40362.0,63.8132,63.8132,63.7858,63.8041,40362.0
2022-10-19 13:55:00,69.85,69.87,69.84,69.86,50187.0,63.795,63.8132,63.7858,63.8041,50187.0
2022-10-19 14:00:00,69.86,69.88,69.85,69.88,70780.0,63.8041,63.8224,63.795,63.8224,70780.0
2022-10-19 14:05:00,69.88,69.89,69.86,69.89,155422.0,63.8224,63.8315,63.8041,63.8315,155422.0
2022-10-19 14:10:00,69.88,69.89,69.86,69.89,43884.0,63.8224,63.8315,63.8041,63.8315,43884.0
2022-10-19 14:15:00,69.89,69.91,69.87,69.9,48966.0,63.8315,63.8498,63.8132,63.8406,48966.0
2022-10-19 14:20:00,69.9,69.91,69.89,69.91,57740.0,63.8406,63.8498,63.8315,63.8498,57740.0
2022-10-19 14:25:00,69.91,69.91,69.89,69.91,15049.0,63.8498,63.8498,63.8315,63.8498,15049.0
2022-10-19 14:30:00,69.9,69.9,69.88,69.89,22941.0,63.8406,63.8406,63.8224,63.8315,22941.0
2022-10-19 14:35:00,69.89,69.89,69.86,69.86,44198.0,63.8315,63.8315,63.8041,63.8041,44198.0
2022-10-19 14:40:00,69.87,69.87,69.84,69.85,12902.0,63.8132,63.8132,63.7858,63.795,12902.0
2022-10-19 14:45:00,69.84,69.86,69.83,69.84,73331.0,63.7858,63.8041,63.7767,63.7858,73331.0
2022-10-19 14:50:00,69.84,69.86,69.83,69.84,98675.0,63.7858,63.8041,63.7767,63.7858,98675.0
2022-10-19 14:55:00,69.84,69.85,69.82,69.83,99410.0,63.7858,63.795,63.7676,63.7767,99410.0
2022-10-19 15:00:00,69.83,69.86,69.82,69.83,39931.0,63.7767,63.8041,63.7676,63.7767,39931.0
2022-10-19 15:05:00,69.83,69.84,69.82,69.84,140598.0,63.7767,63.7858,63.7676,63.7858,140598.0
2022-10-19 15:10:00,69.83,69.84,69.82,69.82,69789.0,63.7767,63.7858,63.7676,63.7676,69789.0
2022-10-19 15:15:00,69.83,69.88,69.82,69.86,120917.0,63.7767,63.8224,63.7676,63.8041,120917.0
2022-10-19 15:20:00,69.85,69.87,69.84,69.84,60526.0,63.795,63.8132,63.7858,63.7858,60526.0
2022-10-19 15:25:00,69.84,69.85,69.82,69.83,76660.0,63.7858,63.795,63.7676,63.7767,76660.0
2022-10-19 15:30:00,69.83,69.83,69.81,69.82,85444.0,63.7767,63.7767,63.7584,63.7676,85444.0
2022-10-19 15:35:00,69.83,69.85,69.82,69.84,101726.0,63.7767,63.795,63.7676,63.7858,101726.0
2022-10-19 15:40:00,69.84,69.85,69.82,69.83,70269.0,63.7858,63.795,63.7676,63.7767,70269.0
2022-10-19 15:45:00,69.83,69.84,69.82,69.83,125727.0,63.7767,63.7858,63.7676,63.7767,125727.0
2022-10-19 15:50:00,69.82,69.83,69.81,69.83,146718.0,63.7676,63.7767,63.7584,63.7767,146718.0
2022-10-19 15:55:00,69.83,69.84,69.82,69.84,110035.0,63.7767,63.7858,63.7676,63.7858,110035.0
2022-10-20 09:30:00,69.71,69.73,69.66,69.7,157834.0,63.6671,63.6854,63.6214,63.658,157834.0
2022-10-20 09:35:00,69.71,69.72,69.66,69.7,36132.0,63.6671,63.6762,63.6214,63.658,36132.0
2022-10-20 09:40:00,69.7,69.72,69.66,69.7,87560.0,63.658,63.6762,63.6214,63.658,87560.0
2022-10-20 09:45:00,69.69,69.73,69.68,69.68,72646.0,63.6488,63.6854,63.6397,63.6397,72646.0
2022-10-20 09:50:00,69.68,69.7,69.66,69.7,105018.0,63.6397,63.658,63.6214,63.658,105018.0
2022-10-20 09:55:00,69.7,69.72,69.67,69.67,63281.0,63.658,63.6762,63.6306,63.6306,63281.0
2022-10-20 10:00:00,69.68,69.75,69.67,69.74,106554.0,63.6397,63.7036,63.6306,63.6945,106554.0
2022-10-20 10:05:00,69.74,69.77,69.73,69.76,92982.0,63.6945,63.7219,63.6854,63.7128,92982.0
2022-10-20 10:10:00,69.76,69.77,69.75,69.76,135591.0,63.7128,63.7219,63.7036,63.7128,135591.0
2022-10-20 10:15:00,69.76,69.83,69.76,69.83,108712.0,63.7128,63.7767,63.7128,63.7767,108712.0
2022-10-20 10:20:00,69.83,69.86,69.82,69.83,79488.0,63.7767,63.8041,63.7676,63.7767,79488.0
2022-10-20 10:25:00,69.82,69.85,69.8,69.85,49518.0,63.7676,63.795,63.7493,63.795,49518.0
2022-10-20 10:30:00,69.84,69.85,69.76,69.77,36241.0,63.7858,63.795,63.7128,63.7219,36241.0
2022-10-20 10:35:00,69.77,69.79,69.72,69.79,126658.0,63.7219,63.7402,63.6762,63.7402,126658.0
2022-10-20 10:40:00,69.79,69.8,69.74,69.77,17847.0,63.7402,63.7493,63.6945,63.7219,17847.0
2022-10-20 10:45:00,69.76,69.79,69.75,69.77,42228.0,63.7128,63.7402,63.7036,63.7219,42228.0
2022-10-20 10:50:00,69.77,69.8,69.77,69.78,24148.0,63.7219,63.7493,63.7219,63.731,24148.0
2022-10-20 10:55:00,69.78,69.81,69.77,69.8,61320.0,63.731,63.7584,63.7219,63.7493,61320.0
2022-10-20 11:00:00,69.8,69.82,69.76,69.77,40336.0,63.7493,63.7676,63.7128,63.7219,40336.0
2022-10-20 11:05:00,69.77,69.78,69.75,69.77,52497.0,63.7219,63.731,63.7036,63.7219,52497.0
2022-10-20 11:10:00,69.76,69.79,69.75,69.78,34792.0,63.7128,63.7402,63.7036,63.731,34792.0
2022-10-20 11:15:00,69.77,69.78,69.74,69.74,52547.0,63.7219,63.731,63.6945,63.6945,52547.0
2022-10-20 11:20:00,69.73,69.75,69.73,69.73,54959.0,63.6854,63.7036,63.6854,63.6854,54959.0
2022-10-20 11:25:00,69.73,69.76,69.73,69.74,32106.0,63.6854,63.7128,63.6854,63.6945,32106.0
2022-10-20 11:30:00,69.76,69.77,69.75,69.76,36841.0,63.7128,63.7219,63.7036,63.7128,36841.0
2022-10-20 11:35:00,69.76,69.77,69.75,69.76,30723.0,63.7128,63.7219,63.7036,63.7128,30723.0
2022-10-20 11:40:00,69.76,69.77,69.73,69.73,24703.0,63.7128,63.7219,63.6854,63.6854,24703.0
2022-10-20 11:45:00,69.74,69.74,69.72,69.73,14789.0,63.6945,63.6945,63.6762,63.6854,14789.0
2022-10-20 11:50:00,69.73,69.75,69.7,69.7,99636.0,63.6854,63.7036,63.658,63.658,99636.0
2022-10-20 11:55:00,69.7,69.71,69.69,69.7,66704.0,63.658,63.6671,63.6488,63.658,66704.0
2022-10-20 12:00:00,69.71,69.71,69.68,69.69,21485.0,63.6671,63.6671,63.6397,63.6488,21485.0
2022-10-20 12:05:00,69.69,69.69,69.66,69.66,34649.0,63.6488,63.6488,63.6214,63.6214,34649.0
2022-10-20 12:10:00,69.66,69.69,69.66,69.68,19097.0,63.6214,63.6488,63.6214,63.6397,19097.0
2022-10-20 12:15:00,69.68,69.71,69.68,69.69,37006.0,63.6397,63.6671,63.6397,63.6488,37006.0
2022-10-20 12:20:00,69.69,69.69,69.65,69.66,31125.0,63.6488,63.6488,63.6123,63.6214,31125.0
2022-10-20 12:25:00,69.67,69.67,69.63,69.64,58497.0,63.6306,63.6306,63.594,63.6032,58497.0
2022-10-20 12:30:00,69.64,69.64,69.62,69.63,21597.0,63.6032,63.6032,63.5849,63.594,21597.0
2022-10-20 12:35:00,69.63,69.63,69.6,69.61,42865.0,63.594,63.594,63.5666,63.5758,42865.0
2022-10-20 12:40:00,69.62,69.62,69.58,69.59,15061.0,63.5849,63.5849,63.5484,63.5575,15061.0
2022-10-20 12:45:00,69.58,69.59,69.55,69.57,43198.0,63.5484,63.5575,63.521,63.5392,43198.0
2022-10-20 12:50:00,69.58,69.6,69.58,69.59,17636.0,63.5484,63.5666,63.5484,63.5575,17636.0
2022-10-20 12:55:00,69.59,69.61,69.57,69.59,31317.0,63.5575,63.5758,63.5392,63.5575,31317.0
2022-10-20 13:00:00,69.59,69.61,69.57,69.58,42915.0,63.5575,63.5758,63.5392,63.5484,42915.0
2022-10-20 13:05:00,69.57,69.58,69.53,69.53,41733.0,63.5392,63.5484,63.5027,63.5027,41733.0
2022-10-20 13:10:00,69.53,69.57,69.53,69.55,88757.0,63.5027,63.5392,63.5027,63.521,88757.0
2022-10-20 13:15:00,69.54,69.55,69.52,69.53,23700.0,63.5118,63.521,63.4936,63.5027,23700.0
2022-10-20 13:20:00,69.53,69.56,69.52,69.53,26839.0,63.5027,63.5301,63.4936,63.5027,26839.0
2022-10-20 13:25:00,69.53,69.55,69.52,69.52,674337.0,63.5027,63.521,63.4936,63.4936,674337.0
2022-10-20 13:30:00,69.52,69.53,69.51,69.53,46897.0,63.4936,63.5027,63.4844,63.5027,46897.0
2022-10-20 13:35:00,69.53,69.54,69.51,69.53,67812.0,63.5027,63.5118,63.4844,63.5027,67812.0
2022-10-20 13:40:00,69.54,69.54,69.52,69.54,33598.0,63.5118,63.5118,63.4936,63.5118,33598.0
2022-10-20 13:45:00,69.53,69.53,69.49,69.5,80707.0,63.5027,63.5027,63.4662,63.4753,80707.0
2022-10-20 13:50:00,69.49,69.51,69.47,69.5,126486.0,63.4662,63.4844,63.4479,63.4753,126486.0
2022-10-20 13:55:00,69.49,69.5,69.48,69.48,176024.0,63.4662,63.4753,63.457,63.457,176024.0
2022-10-20 14:00:00,69.48,69.49,69.46,69.47,72479.0,63.457,63.4662,63.4388,63.4479,72479.0
2022-10-20 14:05:00,69.47,69.47,69.43,69.44,72980.0,63.4479,63.4479,63.4114,63.4205,72980.0
2022-10-20 14:10:00,69.44,69.45,69.42,69.42,63607.0,63.4205,63.4296,63.4022,63.4022,63607.0
2022-10-20 14:15:00,69.43,69.46,69.42,69.45,32697.0,63.4114,63.4388,63.4022,63.4296,32697.0
2022-10-20 14:20:00,69.45,69.46,69.43,69.44,419164.0,63.4296,63.4388,63.4114,63.4205,419164.0
2022-10-20 14:25:00,69.44,69.46,69.43,69.45,78262.0,63.4205,63.4388,63.4114,63.4296,78262.0
2022-10-20 14:30:00,69.45,69.51,69.44,69.51,152603.0,63.4296,63.4844,63.4205,63.4844,152603.0
2022-10-20 14:35:00,69.51,69.51,69.46,69.47,52006.0,63.4844,63.4844,63.4388,63.4479,52006.0
2022-10-20 14:40:00,69.47,69.48,69.45,69.45,69642.0,63.4479,63.457,63.4296,63.4296,69642.0
2022-10-20 14:45:00,69.46,69.46,69.42,69.43,80517.0,63.4388,63.4388,63.4022,63.4114,80517.0
2022-10-20 14:50:00,69.43,69.46,69.42,69.45,56842.0,63.4114,63.4388,63.4022,63.4296,56842.0
2022-10-20 14:55:00,69.45,69.47,69.43,69.43,95208.0,63.4296,63.4479,63.4114,63.4114,95208.0
2022-10-20 15:00:00,69.44,69.45,69.41,69.42,38922.0,63.4205,63.4296,63.3931,63.4022,38922.0
2022-10-20 15:05:00,69.42,69.46,69.42,69.45,88565.0,63.4022,63.4388,63.4022,63.4296,88565.0
2022-10-20 15:10:00,69.45,69.45,69.41,69.42,86111.0,63.4296,63.4296,63.3931,63.4022,86111.0
2022-10-20 15:15:00,69.42,69.43,69.41,69.42,67377.0,63.4022,63.4114,63.3931,63.4022,67377.0
2022-10-20 15:20:00,69.42,69.43,69.39,69.4,44411.0,63.4022,63.4114,63.3749,63.384,44411.0
2022-10-20 15:25:00,69.4,69.41,69.38,69.41,124016.0,63.384,63.3931,63.3657,63.3931,124016.0
2022-10-20 15:30:00,69.41,69.41,69.36,69.37,160014.0,63.3931,63.3931,63.3475,63.3566,160014.0
2022-10-20 15:35:00,69.37,69.37,69.34,69.36,102989.0,63.3566,63.3566,63.3292,63.3475,102989.0
2022-10-20 15:40:00,69.35,69.37,69.34,69.37,83116.0,63.3383,63.3566,63.3292,63.3566,83116.0
2022-10-20 15:45:00,69.37,69.37,69.35,69.36,83759.0,63.3566,63.3566,63.3383,63.3475,83759.0
2022-10-20 15:50:00,69.35,69.38,69.35,69.38,62795.0,63.3383,63.3657,63.3383,63.3657,62795.0
2022-10-20 15:55:00,69.37,69.39,69.36,69.39,84118.0,63.3566,63.3749,63.3475,63.3749,84118.0
2022-10-21 09:30:00,69.14,69.19,69.09,69.14,96207.0,63.1465,63.1922,63.1009,63.1465,96207.0
2022-10-21 09:35:00,69.15,69.2,69.1,69.15,111741.0,63.1557,63.2013,63.11,63.1557,111741.0
2022-10-21 09:40:00,69.13,69.19,69.09,69.19,25287.0,63.1374,63.1922,63.1009,63.1922,25287.0
2022-10-21 09:45:00,69.2,69.26,69.17,69.25,38652.0,63.2013,63.2561,63.1739,63.247,38652.0
2022-10-21 09:50:00,69.25,69.33,69.2,69.29,124382.0,63.247,63.3201,63.2013,63.2835,124382.0
2022-10-21 09:55:00,69.3,69.35,69.25,69.34,57828.0,63.2927,63.3383,63.247,63.3292,57828.0
2022-10-21 10:00:00,69.35,69.37,69.31,69.34,144697.0,63.3383,63.3566,63.3018,63.3292,144697.0
2022-10-21 10:05:00,69.34,69.42,69.33,69.42,151282.0,63.3292,63.4022,63.3201,63.4022,151282.0
2022-10-21 10:10:00,69.42,69.46,69.39,69.46,131297.0,63.4022,63.4388,63.3749,63.4388,131297.0
2022-10-21 10:15:00,69.46,69.48,69.42,69.46,92545.0,63.4388,63.457,63.4022,63.4388,92545.0
2022-10-21 10:20:00,69.47,69.48,69.36,69.37,154078.0,63.4479,63.457,63.3475,63.3566,154078.0
2022-10-21 10:25:00,69.37,69.38,69.3,69.3,52354.0,63.3566,63.3657,63.2927,63.2927,52354.0
2022-10-21 10:30:00,69.31,69.38,69.3,69.32,113442.0,63.3018,63.3657,63.2927,63.3109,113442.0
2022-10-21 10:35:00,69.31,69.32,69.25,69.28,111804.0,63.3018,63.3109,63.247,63.2744,111804.0
2022-10-21 10:40:00,69.27,69.34,69.26,69.33,117856.0,63.2653,63.3292,63.2561,63.3201,117856.0
2022-10-21 10:45:00,69.33,69.39,69.3,69.39,166818.0,63.3201,63.3749,63.2927,63.3749,166818.0
2022-10-21 10:50:00,69.39,69.42,69.37,69.38,69706.0,63.3749,63.4022,63.3566,63.3657,69706.0
2022-10-21 10:55:00,69.37,69.39,69.28,69.28,140789.0,63.3566,63.3749,63.2744,63.2744,140789.0
2022-10-21 11:00:00,69.29,69.31,69.21,69.22,105439.0,63.2835,63.3018,63.2105,63.2196,105439.0
2022-10-21 11:05:00,69.22,69.28,69.21,69.26,40761.0,63.2196,63.2744,63.2105,63.2561,40761.0
2022-10-21 11:10:00,69.26,69.35,69.26,69.31,52325.0,63.2561,63.3383,63.2561,63.3018,52325.0
2022-10-21 11:15:00,69.3,69.33,69.26,69.28,73321.0,63.2927,63.3201,63.2561,63.2744,73321.0
2022-10-21 11:20:00,69.28,69.31,69.25,69.3,94267.0,63.2744,63.3018,63.247,63.2927,94267.0
2022-10-21 11:25:00,69.3,69.35,69.29,69.34,87338.0,63.2927,63.3383,63.2835,63.3292,87338.0
2022-10-21 11:30:00,69.35,69.39,69.34,69.35,67938.0,63.3383,63.3749,63.3292,63.3383,67938.0
2022-10-21 11:35:00,69.35,69.36,69.28,69.28,37957.0,63.3383,63.3475,63.2744,63.2744,37957.0
2022-10-21 11:40:00,69.28,69.37,69.28,69.35,81646.0,63.2744,63.3566,63.2744,63.3383,81646.0
2022-10-21 11:45:00,69.35,69.43,69.33,69.43,402859.0,63.3383,63.4114,63.3201,63.4114,402859.0
2022-10-21 11:50:00,69.43,69.45,69.41,69.43,230274.0,63.4114,63.4296,63.3931,63.4114,230274.0
2022-10-21 11:55:00,69.42,69.48,69.39,69.47,179827.0,63.4022,63.457,63.3749,63.4479,179827.0
2022-10-21 12:00:00,69.47,69.56,69.47,69.54,203309.0,63.4479,63.5301,63.4479,63.5118,203309.0
2022-10-21 12:05:00,69.56,69.56,69.49,69.53,132818.0,63.5301,63.5301,63.4662,63.5027,132818.0
2022-10-21 12:10:00,69.52,69.53,69.45,69.51,138629.0,63.4936,63.5027,63.4296,63.4844,138629.0
2022-10-21 12:15:00,69.51,69.52,69.43,69.44,76299.0,63.4844,63.4936,63.4114,63.4205,76299.0
2022-10-21 12:20:00,69.45,69.45,69.41,69.45,149032.0,63.4296,63.4296,63.3931,63.4296,149032.0
2022-10-21 12:25:00,69.45,69.48,69.41,69.43,74992.0,63.4296,63.457,63.3931,63.4114,74992.0
2022-10-21 12:30:00,69.43,69.47,69.4,69.45,45942.0,63.4114,63.4479,63.384,63.4296,45942.0
2022-10-21 12:35:00,69.46,69.49,69.43,69.44,45910.0,63.4388,63.4662,63.4114,63.4205,45910.0
2022-10-21 12:40:00,69.44,69.49,69.43,69.46,33787.0,63.4205,63.4662,63.4114,63.4388,33787.0
2022-10-21 12:45:00,69.47,69.49,69.45,69.45,27075.0,63.4479,63.4662,63.4296,63.4296,27075.0
2022-10-21 12:50:00,69.46,69.48,69.46,69.46,14709.0,63.4388,63.457,63.4388,63.4388,14709.0
2022-10-21 12:55:00,69.46,69.49,69.42,69.44,33399.0,63.4388,63.4662,63.4022,63.4205,33399.0
2022-10-21 13:00:00,69.43,69.5,69.43,69.5,34794.0,63.4114,63.4753,63.4114,63.4753,34794.0
2022-10-21 13:05:00,69.5,69.54,69.49,69.52,224744.0,63.4753,63.5118,63.4662,63.4936,224744.0
2022-10-21 13:10:00,69.52,69.53,69.49,69.51,41871.0,63.4936,63.5027,63.4662,63.4844,41871.0
2022-10-21 13:15:00,69.51,69.52,69.48,69.51,27984.0,63.4844,63.4936,63.457,63.4844,27984.0
2022-10-21 13:20:00,69.5,69.53,69.49,69.5,28602.0,63.4753,63.5027,63.4662,63.4753,28602.0
2022-10-21 13:25:00,69.5,69.53,69.48,69.51,48068.0,63.4753,63.5027,63.457,63.4844,48068.0
2022-10-21 13:30:00,69.51,69.52,69.49,69.49,21142.0,63.4844,63.4936,63.4662,63.4662,21142.0
2022-10-21 13:35:00,69.49,69.51,69.46,69.48,55075.0,63.4662,63.4844,63.4388,63.457,55075.0
2022-10-21 13:40:00,69.48,69.52,69.48,69.5,89491.0,63.457,63.4936,63.457,63.4753,89491.0
2022-10-21 13:45:00,69.5,69.52,69.49,69.5,45205.0,63.4753,63.4936,63.4662,63.4753,45205.0
2022-10-21 13:50:00,69.5,69.52,69.47,69.48,59262.0,63.4753,63.4936,63.4479,63.457,59262.0
2022-10-21 13:55:00,69.47,69.49,69.46,69.47,103938.0,63.4479,63.4662,63.4388,63.4479,103938.0
2022-10-21 14:00:00,69.47,69.49,69.47,69.48,35184.0,63.4479,63.4662,63.4479,63.457,35184.0
2022-10-21 14:05:00,69.48,69.49,69.46,69.48,46117.0,63.457,63.4662,63.4388,63.457,46117.0
2022-10-21 14:10:00,69.49,69.49,69.45,69.46,43968.0,63.4662,63.4662,63.4296,63.4388,43968.0
2022-10-21 14:15:00,69.46,69.5,69.45,69.49,129424.0,63.4388,63.4753,63.4296,63.4662,129424.0
2022-10-21 14:20:00,69.5,69.5,69.47,69.48,59096.0,63.4753,63.4753,63.4479,63.457,59096.0
2022-10-21 14:25:00,69.48,69.49,69.47,69.49,31517.0,63.457,63.4662,63.4479,63.4662,31517.0
2022-10-21 14:30:00,69.49,69.52,69.49,69.51,174904.0,63.4662,63.4936,63.4662,63.4844,174904.0
2022-10-21 14:35:00,69.51,69.54,69.5,69.53,44124.0,63.4844,63.5118,63.4753,63.5027,44124.0
2022-10-21 14:40:00,69.54,69.57,69.53,69.56,59715.0,63.5118,63.5392,63.5027,63.5301,59715.0
2022-10-21 14:45:00,69.55,69.58,69.53,69.56,104555.0,63.521,63.5484,63.5027,63.5301,104555.0
2022-10-21 14:50:00,69.57,69.58,69.54,69.54,49398.0,63.5392,63.5484,63.5118,63.5118,49398.0
2022-10-21 14:55:00,69.54,69.55,69.51,69.52,63767.0,63.5118,63.521,63.4844,63.4936,63767.0
2022-10-21 15:00:00,69.52,69.53,69.49,69.5,25465.0,63.4936,63.5027,63.4662,63.4753,25465.0
2022-10-21 15:05:00,69.49,69.51,69.48,69.5,57379.0,63.4662,63.4844,63.457,63.4753,57379.0
2022-10-21 15:10:00,69.49,69.52,69.49,69.51,58374.0,63.4662,63.4936,63.4662,63.4844,58374.0
2022-10-21 15:15:00,69.51,69.54,69.49,69.53,58870.0,63.4844,63.5118,63.4662,63.5027,58870.0
2022-10-21 15:20:00,69.53,69.56,69.52,69.55,54373.0,63.5027,63.5301,63.4936,63.521,54373.0
2022-10-21 15:25:00,69.55,69.57,69.54,69.55,35961.0,63.521,63.5392,63.5118,63.521,35961.0
2022-10-21 15:30:00,69.55,69.55,69.51,69.51,28090.0,63.521,63.521,63.4844,63.4844,28090.0
2022-10-21 15:35:00,69.52,69.54,69.52,69.52,87885.0,63.4936,63.5118,63.4936,63.4936,87885.0
2022-10-21 15:40:00,69.52,69.54,69.52,69.53,62475.0,63.4936,63.5118,63.4936,63.5027,62475.0
2022-10-21 15:45:00,69.53,69.54,69.51,69.53,82676.0,63.5027,63.5118,63.4844,63.5027,82676.0
2022-10-21 15:50:00,69.53,69.53,69.51,69.52,81431.0,63.5027,63.5027,63.4844,63.4936,81431.0
2022-10-21 15:55:00,69.51,69.52,69.49,69.49,88472.0,63.4844,63.4936,63.4662,63.4662,88472.0
2022-10-24 09:30:00,69.48,69.52,69.45,69.47,170248.0,63.457,63.4936,63.4296,63.4479,170248.0
2022-10-24 09:35:00,69.46,69.48,69.43,69.44,111316.0,63.4388,63.457,63.4114,63.4205,111316.0
2022-10-24 09:40:00,69.43,69.43,69.34,69.35,209839.0,63.4114,63.4114,63.3292,63.3383,209839.0
2022-10-24 09:45:00,69.36,69.54,69.35,69.44,354198.0,63.3475,63.5118,63.3383,63.4205,354198.0
2022-10-24 09:50:00,69.45,69.55,69.45,69.54,91042.0,63.4296,63.521,63.4296,63.5118,91042.0
2022-10-24 09:55:00,69.56,69.59,69.48,69.49,99173.0,63.5301,63.5575,63.457,63.4662,99173.0
2022-10-24 10:00:00,69.5,69.5,69.41,69.42,157669.0,63.4753,63.4753,63.3931,63.4022,157669.0
2022-10-24 10:05:00,69.41,69.45,69.36,69.38,101070.0,63.3931,63.4296,63.3475,63.3657,101070.0
2022-10-24 10:10:00,69.38,69.41,69.36,69.39,119591.0,63.3657,63.3931,63.3475,63.3749,119591.0
2022-10-24 10:15:00,69.4,69.4,69.3,69.35,114383.0,63.384,63.384,63.2927,63.3383,114383.0
2022-10-24 10:20:00,69.34,69.35,69.23,69.25,94787.0,63.3292,63.3383,63.2287,63.247,94787.0
2022-10-24 10:25:00,69.26,69.31,69.23,69.31,111989.0,63.2561,63.3018,63.2287,63.3018,111989.0
2022-10-24 10:30:00,69.3,69.33,69.27,69.31,79984.0,63.2927,63.3201,63.2653,63.3018,79984.0
2022-10-24 10:35:00,69.34,69.36,69.33,69.36,67409.0,63.3292,63.3475,63.3201,63.3475,67409.0
2022-10-24 10:40:00,69.35,69.38,69.32,69.35,75641.0,63.3383,63.3657,63.3109,63.3383,75641.0
2022-10-24 10:45:00,69.34,69.35,69.29,69.33,73892.0,63.3292,63.3383,63.2835,63.3201,73892.0
2022-10-24 10:50:00,69.33,69.41,69.33,69.37,239035.0,63.3201,63.3931,63.3201,63.3566,239035.0
2022-10-24 10:55:00,69.36,69.43,69.36,69.41,47221.0,63.3475,63.4114,63.3475,63.3931,47221.0
2022-10-24 11:00:00,69.42,69.43,69.36,69.37,78381.0,63.4022,63.4114,63.3475,63.3566,78381.0
2022-10-24 11:05:00,69.38,69.4,69.36,69.38,102224.0,63.3657,63.384,63.3475,63.3657,102224.0
2022-10-24 11:10:00,69.38,69.42,69.36,69.4,50593.0,63.3657,63.4022,63.3475,63.384,50593.0
2022-10-24 11:15:00,69.4,69.44,69.38,69.41,114836.0,63.384,63.4205,63.3657,63.3931,114836.0
2022-10-24 11:20:00,69.42,69.5,69.42,69.5,52576.0,63.4022,63.4753,63.4022,63.4753,52576.0
2022-10-24 11:25:00,69.49,69.49,69.44,69.47,264428.0,63.4662,63.4662,63.4205,63.4479,264428.0
2022-10-24 11:30:00,69.46,69.48,69.44,69.46,48827.0,63.4388,63.457,63.4205,63.4388,48827.0
2022-10-24 11:35:00,69.46,69.5,69.45,69.5,42917.0,63.4388,63.4753,63.4296,63.4753,42917.0
2022-10-24 11:40:00,69.5,69.52,69.48,69.5,53263.0,63.4753,63.4936,63.457,63.4753,53263.0
2022-10-24 11:45:00,69.5,69.55,69.47,69.55,97651.0,63.4753,63.521,63.4479,63.521,97651.0
2022-10-24 11:50:00,69.55,69.6,69.54,69.59,142630.0,63.521,63.5666,63.5118,63.5575,142630.0
2022-10-24 11:55:00,69.59,69.61,69.56,69.6,46328.0,63.5575,63.5758,63.5301,63.5666,46328.0
2022-10-24 12:00:00,69.59,69.61,69.56,69.57,39070.0,63.5575,63.5758,63.5301,63.5392,39070.0
2022-10-24 12:05:00,69.57,69.6,69.56,69.59,42461.0,63.5392,63.5666,63.5301,63.5575,42461.0
2022-10-24 12:10:00,69.58,69.63,69.58,69.62,45785.0,63.5484,63.594,63.5484,63.5849,45785.0
2022-10-24 12:15:00,69.62,69.65,69.61,69.65,123623.0,63.5849,63.6123,63.5758,63.6123,123623.0
2022-10-24 12:20:00,69.65,69.66,69.62,69.66,97055.0,63.6123,63.6214,63.5849,63.6214,97055.0
2022-10-24 12:25:00,69.66,69.67,69.64,69.66,44773.0,63.6214,63.6306,63.6032,63.6214,44773.0
2022-10-24 12:30:00,69.65,69.69,69.64,69.67,54890.0,63.6123,63.6488,63.6032,63.6306,54890.0
2022-10-24 12:35:00,69.67,69.67,69.62,69.63,84839.0,63.6306,63.6306,63.5849,63.594,84839.0
2022-10-24 12:40:00,69.62,69.63,69.6,69.61,67907.0,63.5849,63.594,63.5666,63.5758,67907.0
2022-10-24 12:45:00,69.62,69.63,69.61,69.62,20997.0,63.5849,63.594,63.5758,63.5849,20997.0
2022-10-24 12:50:00,69.62,69.62,69.61,69.62,25019.0,63.5849,63.5849,63.5758,63.5849,25019.0
2022-10-24 12:55:00,69.62,69.62,69.57,69.57,65096.0,63.5849,63.5849,63.5392,63.5392,65096.0
2022-10-24 13:00:00,69.58,69.58,69.55,69.57,37082.0,63.5484,63.5484,63.521,63.5392,37082.0
2022-10-24 13:05:00,69.56,69.57,69.54,69.56,49058.0,63.5301,63.5392,63.5118,63.5301,49058.0
2022-10-24 13:10:00,69.56,69.56,69.54,69.55,21825.0,63.5301,63.5301,63.5118,63.521,21825.0
2022-10-24 13:15:00,69.55,69.55,69.53,69.53,19384.0,63.521,63.521,63.5027,63.5027,19384.0
2022-10-24 13:20:00,69.53,69.53,69.51,69.52,21986.0,63.5027,63.5027,63.4844,63.4936,21986.0
2022-10-24 13:25:00,69.51,69.52,69.5,69.52,44718.0,63.4844,63.4936,63.4753,63.4936,44718.0
2022-10-24 13:30:00,69.51,69.53,69.51,69.52,35827.0,63.4844,63.5027,63.4844,63.4936,35827.0
2022-10-24 13:35:00,69.53,69.55,69.52,69.55,15858.0,63.5027,63.521,63.4936,63.521,15858.0
2022-10-24 13:40:00,69.55,69.56,69.53,69.54,39666.0,63.521,63.5301,63.5027,63.5118,39666.0
2022-10-24 13:45:00,69.53,69.55,69.52,69.53,49932.0,63.5027,63.521,63.4936,63.5027,49932.0
2022-10-24 13:50:00,69.53,69.54,69.52,69.53,51843.0,63.5027,63.5118,63.4936,63.5027,51843.0
2022-10-24 13:55:00,69.52,69.53,69.5,69.52,48669.0,63.4936,63.5027,63.4753,63.4936,48669.0
2022-10-24 14:00:00,69.51,69.53,69.51,69.51,56986.0,63.4844,63.5027,63.4844,63.4844,56986.0
2022-10-24 14:05:00,69.52,69.52,69.5,69.51,84136.0,63.4936,63.4936,63.4753,63.4844,84136.0
2022-10-24 14:10:00,69.51,69.51,69.49,69.5,76503.0,63.4844,63.4844,63.4662,63.4753,76503.0
2022-10-24 14:15:00,69.5,69.5,69.47,69.48,49585.0,63.4753,63.4753,63.4479,63.457,49585.0
2022-10-24 14:20:00,69.48,69.48,69.44,69.45,40210.0,63.457,63.457,63.4205,63.4296,40210.0
2022-10-24 14:25:00,69.45,69.46,69.44,69.45,418749.0,63.4296,63.4388,63.4205,63.4296,418749.0
2022-10-24 14:30:00,69.45,69.48,69.44,69.48,427004.0,63.4296,63.457,63.4205,63.457,427004.0
2022-10-24 14:35:00,69.48,69.48,69.46,69.46,70683.0,63.457,63.457,63.4388,63.4388,70683.0
2022-10-24 14:40:00,69.46,69.46,69.44,69.45,57164.0,63.4388,63.4388,63.4205,63.4296,57164.0
2022-10-24 14:45:00,69.45,69.46,69.45,69.45,27565.0,63.4296,63.4388,63.4296,63.4296,27565.0
2022-10-24 14:50:00,69.45,69.46,69.44,69.46,48639.0,63.4296,63.4388,63.4205,63.4388,48639.0
2022-10-24 14:55:00,69.45,69.47,69.44,69.46,64517.0,63.4296,63.4479,63.4205,63.4388,64517.0
2022-10-24 15:00:00,69.47,69.5,69.46,69.5,54116.0,63.4479,63.4753,63.4388,63.4753,54116.0
2022-10-24 15:05:00,69.49,69.49,69.46,69.46,139494.0,63.4662,63.4662,63.4388,63.4388,139494.0
2022-10-24 15:10:00,69.46,69.48,69.45,69.47,66102.0,63.4388,63.457,63.4296,63.4479,66102.0
2022-10-24 15:15:00,69.46,69.47,69.44,69.45,53794.0,63.4388,63.4479,63.4205,63.4296,53794.0
2022-10-24 15:20:00,69.45,69.46,69.44,69.44,60634.0,63.4296,63.4388,63.4205,63.4205,60634.0
2022-10-24 15:25:00,69.45,69.45,69.43,69.44,46394.0,63.4296,63.4296,63.4114,63.4205,46394.0
2022-10-24 15:30:00,69.44,69.44,69.41,69.42,43458.0,63.4205,63.4205,63.3931,63.4022,43458.0
2022-10-24 15:35:00,69.42,69.46,69.41,69.45,125888.0,63.4022,63.4388,63.3931,63.4296,125888.0
2022-10-24 15:40:00,69.45,69.45,69.43,69.43,66193.0,63.4296,63.4296,63.4114,63.4114,66193.0
2022-10-24 15:45:00,69.44,69.44,69.42,69.42,83313.0,63.4205,63.4205,63.4022,63.4022,83313.0
2022-10-24 15:50:00,69.43,69.43,69.41,69.42,178704.0,63.4114,63.4114,63.3931,63.4022,178704.0
2022-10-24 15:55:00,69.42,69.43,69.4,69.4,158076.0,63.4022,63.4114,63.384,63.384,158076.0
2022-10-25 09:30:00,69.94,70.0,69.91,69.98,175017.0,63.8772,63.932,63.8498,63.9137,175017.0
2022-10-25 09:35:00,69.98,69.99,69.94,69.96,53525.0,63.9137,63.9228,63.8772,63.8954,53525.0
2022-10-25 09:40:00,69.96,70.02,69.95,70.01,38441.0,63.8954,63.9502,63.8863,63.9411,38441.0
2022-10-25 09:45:00,70.02,70.1,70.01,70.09,92713.0,63.9502,64.0233,63.9411,64.0142,92713.0
2022-10-25 09:50:00,70.1,70.11,70.03,70.06,97286.0,64.0233,64.0324,63.9594,63.9868,97286.0
2022-10-25 09:55:00,70.06,70.08,70.04,70.06,89920.0,63.9868,64.005,63.9685,63.9868,89920.0
2022-10-25 10:00:00,70.06,70.13,70.04,70.08,578116.0,63.9868,64.0507,63.9685,64.005,578116.0
2022-10-25 10:05:00,70.09,70.09,70.03,70.05,162916.0,64.0142,64.0142,63.9594,63.9776,162916.0
2022-10-25 10:10:00,70.05,70.1,70.04,70.09,56564.0,63.9776,64.0233,63.9685,64.0142,56564.0
2022-10-25 10:15:00,70.09,70.12,70.05,70.08,54993.0,64.0142,64.0416,63.9776,64.005,54993.0
2022-10-25 10:20:00,70.09,70.11,70.06,70.07,65642.0,64.0142,64.0324,63.9868,63.9959,65642.0
2022-10-25 10:25:00,70.07,70.13,70.06,70.12,87586.0,63.9959,64.0507,63.9868,64.0416,87586.0
2022-10-25 10:30:00,70.12,70.17,70.1,70.12,62604.0,64.0416,64.0872,64.0233,64.0416,62604.0
2022-10-25 10:35:00,70.11,70.12,70.04,70.05,154812.0,64.0324,64.0416,63.9685,63.9776,154812.0
2022-10-25 10:40:00,70.04,70.1,70.03,70.08,87458.0,63.9685,64.0233,63.9594,64.005,87458.0
2022-10-25 10:45:00,70.09,70.09,70.06,70.07,29303.0,64.0142,64.0142,63.9868,63.9959,29303.0
2022-10-25 10:50:00,70.07,70.09,70.04,70.05,104539.0,63.9959,64.0142,63.9685,63.9776,104539.0
2022-10-25 10:55:00,70.05,70.08,70.03,70.03,55707.0,63.9776,64.005,63.9594,63.9594,55707.0
2022-10-25 11:00:00,70.04,70.08,70.04,70.07,44868.0,63.9685,64.005,63.9685,63.9959,44868.0
2022-10-25 11:05:00,70.08,70.15,70.07,70.15,113371.0,64.005,64.069,63.9959,64.069,113371.0
2022-10-25 11:10:00,70.14,70.14,70.11,70.13,103259.0,64.0598,64.0598,64.0324,64.0507,103259.0
2022-10-25 11:15:00,70.13,70.14,70.08,70.12,65202.0,64.0507,64.0598,64.005,64.0416,65202.0
2022-10-25 11:20:00,70.11,70.13,70.1,70.12,40221.0,64.0324,64.0507,64.0233,64.0416,40221.0
2022-10-25 11:25:00,70.12,70.17,70.11,70.16,86302.0,64.0416,64.0872,64.0324,64.0781,86302.0
2022-10-25 11:30:00,70.16,70.18,70.16,70.17,61092.0,64.0781,64.0964,64.0781,64.0872,61092.0
2022-10-25 11:35:00,70.17,70.21,70.17,70.21,293106.0,64.0872,64.1238,64.0872,64.1238,293106.0
2022-10-25 11:40:00,70.2,70.21,70.18,70.19,25224.0,64.1146,64.1238,64.0964,64.1055,25224.0
2022-10-25 11:45:00,70.19,70.19,70.16,70.17,67883.0,64.1055,64.1055,64.0781,64.0872,67883.0
2022-10-25 11:50:00,70.17,70.18,70.17,70.18,36480.0,64.0872,64.0964,64.0872,64.0964,36480.0
2022-10-25 11:55:00,70.18,70.18,70.12,70.13,104202.0,64.0964,64.0964,64.0416,64.0507,104202.0
2022-10-25 12:00:00,70.12,70.13,70.1,70.1,59487.0,64.0416,64.0507,64.0233,64.0233,59487.0
2022-10-25 12:05:00,70.11,70.13,70.1,70.11,106201.0,64.0324,64.0507,64.0233,64.0324,106201.0
2022-10-25 12:10:00,70.11,70.11,70.08,70.11,52208.0,64.0324,64.0324,64.005,64.0324,52208.0
2022-10-25 12:15:00,70.11,70.13,70.1,70.12,74899.0,64.0324,64.0507,64.0233,64.0416,74899.0
2022-10-25 12:20:00,70.12,70.13,70.09,70.11,25787.0,64.0416,64.0507,64.0142,64.0324,25787.0
2022-10-25 12:25:00,70.1,70.1,70.05,70.06,95175.0,64.0233,64.0233,63.9776,63.9868,95175.0
2022-10-25 12:30:00,70.07,70.1,70.07,70.08,64953.0,63.9959,64.0233,63.9959,64.005,64953.0
2022-10-25 12:35:00,70.08,70.1,70.06,70.09,42738.0,64.005,64.0233,63.9868,64.0142,42738.0
2022-10-25 12:40:00,70.09,70.1,70.06,70.07,48651.0,64.0142,64.0233,63.9868,63.9959,48651.0
2022-10-25 12:45:00,70.08,70.08,70.04,70.06,28109.0,64.005,64.005,63.9685,63.9868,28109.0
2022-10-25 12:50:00,70.06,70.07,70.03,70.03,94627.0,63.9868,63.9959,63.9594,63.9594,94627.0
2022-10-25 12:55:00,70.03,70.06,70.03,70.05,36525.0,63.9594,63.9868,63.9594,63.9776,36525.0
2022-10-25 13:00:00,70.05,70.07,70.01,70.02,238601.0,63.9776,63.9959,63.9411,63.9502,238601.0
2022-10-25 13:05:00,70.01,70.05,70.0,70.05,37538.0,63.9411,63.9776,63.932,63.9776,37538.0
2022-10-25 13:10:00,70.05,70.06,70.02,70.03,74868.0,63.9776,63.9868,63.9502,63.9594,74868.0
2022-10-25 13:15:00,70.02,70.03,70.01,70.02,106811.0,63.9502,63.9594,63.9411,63.9502,106811.0
2022-10-25 13:20:00,70.02,70.03,70.01,70.03,38372.0,63.9502,63.9594,63.9411,63.9594,38372.0
2022-10-25 13:25:00,70.02,70.06,70.02,70.02,66887.0,63.9502,63.9868,63.9502,63.9502,66887.0
2022-10-25 13:30:00,70.01,70.06,70.01,70.05,218594.0,63.9411,63.9868,63.9411,63.9776,218594.0
2022-10-25 13:35:00,70.04,70.05,70.01,70.01,215529.0,63.9685,63.9776,63.9411,63.9411,215529.0
2022-10-25 13:40:00,70.02,70.04,69.99,70.01,88358.0,63.9502,63.9685,63.9228,63.9411,88358.0
2022-10-25 13:45:00,70.01,70.03,70.0,70.03,56310.0,63.9411,63.9594,63.932,63.9594,56310.0
2022-10-25 13:50:00,70.02,70.02,69.99,70.01,107397.0,63.9502,63.9502,63.9228,63.9411,107397.0
2022-10-25 13:55:00,70.01,70.04,70.0,70.03,68262.0,63.9411,63.9685,63.932,63.9594,68262.0
2022-10-25 14:00:00,70.03,70.07,70.03,70.06,419213.0,63.9594,63.9959,63.9594,63.9868,419213.0
2022-10-25 14:05:00,70.06,70.07,70.05,70.06,90604.0,63.9868,63.9959,63.9776,63.9868,90604.0
2022-10-25 14:10:00,70.06,70.07,70.05,70.06,56046.0,63.9868,63.9959,63.9776,63.9868,56046.0
2022-10-25 14:15:00,70.05,70.08,70.05,70.07,54256.0,63.9776,64.005,63.9776,63.9959,54256.0
2022-10-25 14:20:00,70.07,70.08,70.06,70.08,35146.0,63.9959,64.005,63.9868,64.005,35146.0
2022-10-25 14:25:00,70.08,70.09,70.07,70.08,24421.0,64.005,64.0142,63.9959,64.005,24421.0
2022-10-25 14:30:00,70.08,70.09,70.06,70.06,35263.0,64.005,64.0142,63.9868,63.9868,35263.0
2022-10-25 14:35:00,70.06,70.08,70.05,70.05,24063.0,63.9868,64.005,63.9776,63.9776,24063.0
2022-10-25 14:40:00,70.05,70.05,70.02,70.02,36658.0,63.9776,63.9776,63.9502,63.9502,36658.0
2022-10-25 14:45:00,70.02,70.02,69.99,70.01,35296.0,63.9502,63.9502,63.9228,63.9411,35296.0
2022-10-25 14:50:00,70.01,70.02,70.0,70.01,50329.0,63.9411,63.9502,63.932,63.9411,50329.0
2022-10-25 14:55:00,70.02,70.02,69.97,69.98,33056.0,63.9502,63.9502,63.9046,63.9137,33056.0
2022-10-25 15:00:00,69.98,69.99,69.97,69.98,44932.0,63.9137,63.9228,63.9046,63.9137,44932.0
2022-10-25 15:05:00,69.98,69.98,69.96,69.98,74136.0,63.9137,63.9137,63.8954,63.9137,74136.0
2022-10-25 15:10:00,69.97,70.0,69.97,69.99,42725.0,63.9046,63.932,63.9046,63.9228,42725.0
2022-10-25 15:15:00,70.0,70.02,69.99,70.02,104300.0,63.932,63.9502,63.9228,63.9502,104300.0
2022-10-25 15:20:00,70.02,70.02,70.0,70.02,52426.0,63.9502,63.9502,63.932,63.9502,52426.0
2022-10-25 15:25:00,70.02,70.03,70.01,70.03,55740.0,63.9502,63.9594,63.9411,63.9594,55740.0
2022-10-25 15:30:00,70.03,70.05,70.02,70.03,180531.0,63.9594,63.9776,63.9502,63.9594,180531.0
2022-10-25 15:35:00,70.03,70.05,70.03,70.05,336305.0,63.9594,63.9776,63.9594,63.9776,336305.0
2022-10-25 15:40:00,70.05,70.07,70.03,70.06,125924.0,63.9776,63.9959,63.9594,63.9868,125924.0
2022-10-25 15:45:00,70.06,70.08,70.05,70.07,105270.0,63.9868,64.005,63.9776,63.9959,105270.0
2022-10-25 15:50:00,70.07,70.07,70.04,70.06,133863.0,63.9959,63.9959,63.9685,63.9868,133863.0
2022-10-25 15:55:00,70.06,70.08,70.04,70.06,272329.0,63.9868,64.005,63.9685,63.9868,272329.0
2022-10-26 09:30:00,70.22,70.23,70.17,70.23,242125.0,64.1329,64.142,64.0872,64.142,242125.0
2022-10-26 09:35:00,70.23,70.28,70.22,70.27,95410.0,64.142,64.1877,64.1329,64.1786,95410.0
2022-10-26 09:40:00,70.28,70.28,70.22,70.27,78576.0,64.1877,64.1877,64.1329,64.1786,78576.0
2022-10-26 09:45:00,70.27,70.31,70.26,70.3,78552.0,64.1786,64.2151,64.1694,64.206,78552.0
2022-10-26 09:50:00,70.3,70.3,70.26,70.27,69482.0,64.206,64.206,64.1694,64.1786,69482.0
2022-10-26 09:55:00,70.28,70.3,70.24,70.26,103378.0,64.1877,64.206,64.1512,64.1694,103378.0
2022-10-26 10:00:00,70.27,70.42,70.26,70.38,304388.0,64.1786,64.3156,64.1694,64.279,304388.0
2022-10-26 10:05:00,70.38,70.39,70.31,70.34,133164.0,64.279,64.2882,64.2151,64.2425,133164.0
2022-10-26 10:10:00,70.33,70.37,70.3,70.33,263540.0,64.2334,64.2699,64.206,64.2334,263540.0
2022-10-26 10:15:00,70.33,70.35,70.3,70.35,160122.0,64.2334,64.2516,64.206,64.2516,160122.0
2022-10-26 10:20:00,70.35,70.36,70.26,70.27,120380.0,64.2516,64.2608,64.1694,64.1786,120380.0
2022-10-26 10:25:00,70.26,70.34,70.25,70.34,59667.0,64.1694,64.2425,64.1603,64.2425,59667.0
2022-10-26 10:30:00,70.33,70.34,70.27,70.27,84542.0,64.2334,64.2425,64.1786,64.1786,84542.0
2022-10-26 10:35:00,70.26,70.3,70.25,70.29,93035.0,64.1694,64.206,64.1603,64.1968,93035.0
2022-10-26 10:40:00,70.29,70.33,70.29,70.29,176763.0,64.1968,64.2334,64.1968,64.1968,176763.0
2022-10-26 10:45:00,70.29,70.36,70.29,70.35,69869.0,64.1968,64.2608,64.1968,64.2516,69869.0
2022-10-26 10:50:00,70.35,70.4,70.34,70.39,66759.0,64.2516,64.2973,64.2425,64.2882,66759.0
2022-10-26 10:55:00,70.39,70.39,70.34,70.34,70494.0,64.2882,64.2882,64.2425,64.2425,70494.0
2022-10-26 11:00:00,70.34,70.42,70.34,70.4,80628.0,64.2425,64.3156,64.2425,64.2973,80628.0
2022-10-26 11:05:00,70.4,70.46,70.38,70.45,93622.0,64.2973,64.3521,64.279,64.343,93622.0
2022-10-26 11:10:00,70.45,70.45,70.41,70.43,60171.0,64.343,64.343,64.3064,64.3247,60171.0
2022-10-26 11:15:00,70.42,70.44,70.41,70.44,89460.0,64.3156,64.3338,64.3064,64.3338,89460.0
2022-10-26 11:20:00,70.44,70.46,70.43,70.44,64653.0,64.3338,64.3521,64.3247,64.3338,64653.0
2022-10-26 11:25:00,70.44,70.47,70.43,70.46,63767.0,64.3338,64.3612,64.3247,64.3521,63767.0
2022-10-26 11:30:00,70.45,70.47,70.44,70.47,47644.0,64.343,64.3612,64.3338,64.3612,47644.0
2022-10-26 11:35:00,70.47,70.47,70.42,70.43,49431.0,64.3612,64.3612,64.3156,64.3247,49431.0
2022-10-26 11:40:00,70.42,70.44,70.42,70.43,80079.0,64.3156,64.3338,64.3156,64.3247,80079.0
2022-10-26 11:45:00,70.44,70.44,70.39,70.4,118714.0,64.3338,64.3338,64.2882,64.2973,118714.0
2022-10-26 11:50:00,70.4,70.41,70.39,70.39,36084.0,64.2973,64.3064,64.2882,64.2882,36084.0
2022-10-26 11:55:00,70.4,70.43,70.39,70.41,33772.0,64.2973,64.3247,64.2882,64.3064,33772.0
2022-10-26 12:00:00,70.43,70.43,70.4,70.41,63853.0,64.3247,64.3247,64.2973,64.3064,63853.0
2022-10-26 12:05:00,70.4,70.41,70.38,70.4,50836.0,64.2973,64.3064,64.279,64.2973,50836.0
2022-10-26 12:10:00,70.39,70.43,70.39,70.42,22488.0,64.2882,64.3247,64.2882,64.3156,22488.0
2022-10-26 12:15:00,70.41,70.45,70.41,70.44,98490.0,64.3064,64.343,64.3064,64.3338,98490.0
2022-10-26 12:20:00,70.44,70.46,70.43,70.44,47814.0,64.3338,64.3521,64.3247,64.3338,47814.0
2022-10-26 12:25:00,70.45,70.45,70.42,70.43,31840.0,64.343,64.343,64.3156,64.3247,31840.0
2022-10-26 12:30:00,70.43,70.46,70.42,70.43,33088.0,64.3247,64.3521,64.3156,64.3247,33088.0
2022-10-26 12:35:00,70.43,70.44,70.39,70.4,44655.0,64.3247,64.3338,64.2882,64.2973,44655.0
2022-10-26 12:40:00,70.4,70.41,70.36,70.38,17317.0,64.2973,64.3064,64.2608,64.279,17317.0
2022-10-26 12:45:00,70.38,70.4,70.36,70.36,40349.0,64.279,64.2973,64.2608,64.2608,40349.0
2022-10-26 12:50:00,70.37,70.37,70.35,70.37,52073.0,64.2699,64.2699,64.2516,64.2699,52073.0
2022-10-26 12:55:00,70.37,70.38,70.32,70.34,50835.0,64.2699,64.279,64.2242,64.2425,50835.0
2022-10-26 13:00:00,70.33,70.4,70.31,70.38,275776.0,64.2334,64.2973,64.2151,64.279,275776.0
2022-10-26 13:05:00,70.39,70.41,70.37,70.4,46465.0,64.2882,64.3064,64.2699,64.2973,46465.0
2022-10-26 13:10:00,70.4,70.41,70.38,70.39,127088.0,64.2973,64.3064,64.279,64.2882,127088.0
2022-10-26 13:15:00,70.4,70.41,70.38,70.41,36986.0,64.2973,64.3064,64.279,64.3064,36986.0
2022-10-26 13:20:00,70.4,70.41,70.38,70.39,33519.0,64.2973,64.3064,64.279,64.2882,33519.0
2022-10-26 13:25:00,70.39,70.39,70.34,70.35,58051.0,64.2882,64.2882,64.2425,64.2516,58051.0
2022-10-26 13:30:00,70.35,70.36,70.33,70.34,44618.0,64.2516,64.2608,64.2334,64.2425,44618.0
2022-10-26 13:35:00,70.34,70.37,70.33,70.35,35653.0,64.2425,64.2699,64.2334,64.2516,35653.0
2022-10-26 13:40:00,70.34,70.36,70.33,70.35,55858.0,64.2425,64.2608,64.2334,64.2516,55858.0
2022-10-26 13:45:00,70.34,70.35,70.33,70.34,40330.0,64.2425,64.2516,64.2334,64.2425,40330.0
2022-10-26 13:50:00,70.33,70.35,70.33,70.34,66408.0,64.2334,64.2516,64.2334,64.2425,66408.0
2022-10-26 13:55:00,70.34,70.36,70.33,70.34,86692.0,64.2425,64.2608,64.2334,64.2425,86692.0
2022-10-26 14:00:00,70.34,70.35,70.32,70.34,88352.0,64.2425,64.2516,64.2242,64.2425,88352.0
2022-10-26 14:05:00,70.34,70.35,70.33,70.33,121039.0,64.2425,64.2516,64.2334,64.2334,121039.0
2022-10-26 14:10:00,70.34,70.35,70.32,70.33,55832.0,64.2425,64.2516,64.2242,64.2334,55832.0
2022-10-26 14:15:00,70.33,70.33,70.31,70.32,61991.0,64.2334,64.2334,64.2151,64.2242,61991.0
2022-10-26 14:20:00,70.31,70.33,70.31,70.32,47731.0,64.2151,64.2334,64.2151,64.2242,47731.0
2022-10-26 14:25:00,70.32,70.33,70.3,70.31,55146.0,64.2242,64.2334,64.206,64.2151,55146.0
2022-10-26 14:30:00,70.31,70.32,70.3,70.31,60168.0,64.2151,64.2242,64.206,64.2151,60168.0
2022-10-26 14:35:00,70.32,70.33,70.31,70.31,48291.0,64.2242,64.2334,64.2151,64.2151,48291.0
2022-10-26 14:40:00,70.31,70.32,70.3,70.31,38195.0,64.2151,64.2242,64.206,64.2151,38195.0
2022-10-26 14:45:00,70.32,70.33,70.3,70.31,92086.0,64.2242,64.2334,64.206,64.2151,92086.0
2022-10-26 14:50:00,70.32,70.33,70.31,70.33,49470.0,64.2242,64.2334,64.2151,64.2334,49470.0
2022-10-26 14:55:00,70.33,70.35,70.32,70.34,94139.0,64.2334,64.2516,64.2242,64.2425,94139.0
2022-10-26 15:00:00,70.34,70.35,70.29,70.3,78666.0,64.2425,64.2516,64.1968,64.206,78666.0
2022-10-26 15:05:00,70.29,70.3,70.28,70.3,71455.0,64.1968,64.206,64.1877,64.206,71455.0
2022-10-26 15:10:00,70.29,70.3,70.27,70.28,67814.0,64.1968,64.206,64.1786,64.1877,67814.0
2022-10-26 15:15:00,70.28,70.3,70.28,70.28,67668.0,64.1877,64.206,64.1877,64.1877,67668.0
2022-10-26 15:20:00,70.28,70.29,70.27,70.28,66865.0,64.1877,64.1968,64.1786,64.1877,66865.0
2022-10-26 15:25:00,70.28,70.29,70.28,70.28,17469.0,64.1877,64.1968,64.1877,64.1877,17469.0
2022-10-26 15:30:00,70.28,70.33,70.28,70.3,59808.0,64.1877,64.2334,64.1877,64.206,59808.0
2022-10-26 15:35:00,70.31,70.31,70.29,70.3,205376.0,64.2151,64.2151,64.1968,64.206,205376.0
2022-10-26 15:40:00,70.3,70.35,70.29,70.33,219008.0,64.206,64.2516,64.1968,64.2334,219008.0
2022-10-26 15:45:00,70.33,70.33,70.32,70.33,75408.0,64.2334,64.2334,64.2242,64.2334,75408.0
2022-10-26 15:50:00,70.32,70.33,70.3,70.31,64613.0,64.2242,64.2334,64.206,64.2151,64613.0
2022-10-26 15:55:00,70.32,70.34,70.31,70.34,107484.0,64.2242,64.2425,64.2151,64.2425,107484.0
2022-10-27 09:30:00,70.54,70.59,70.51,70.51,126890.0,64.4252,64.4708,64.3978,64.3978,126890.0
2022-10-27 09:35:00,70.52,70.57,70.51,70.55,114733.0,64.4069,64.4526,64.3978,64.4343,114733.0
2022-10-27 09:40:00,70.54,70.55,70.48,70.49,38034.0,64.4252,64.4343,64.3704,64.3795,38034.0
2022-10-27 09:45:00,70.48,70.49,70.4,70.41,43561.0,64.3704,64.3795,64.2973,64.3064,43561.0
2022-10-27 09:50:00,70.4,70.47,70.38,70.47,28243.0,64.2973,64.3612,64.279,64.3612,28243.0
2022-10-27 09:55:00,70.47,70.53,70.47,70.5,72259.0,64.3612,64.416,64.3612,64.3886,72259.0
2022-10-27 10:00:00,70.51,70.57,70.51,70.56,29896.0,64.3978,64.4526,64.3978,64.4434,29896.0
2022-10-27 10:05:00,70.56,70.6,70.56,70.6,46066.0,64.4434,64.48,64.4434,64.48,46066.0
2022-10-27 10:10:00,70.61,70.62,70.57,70.59,57562.0,64.4891,64.4982,64.4526,64.4708,57562.0
2022-10-27 10:15:00,70.59,70.69,70.59,70.68,96038.0,64.4708,64.5622,64.4708,64.553,96038.0
2022-10-27 10:20:00,70.69,70.7,70.66,70.7,94833.0,64.5622,64.5713,64.5348,64.5713,94833.0
2022-10-27 10:25:00,70.69,70.74,70.69,70.73,114032.0,64.5622,64.6078,64.5622,64.5987,114032.0
2022-10-27 10:30:00,70.73,70.8,70.72,70.77,309984.0,64.5987,64.6626,64.5896,64.6352,309984.0
2022-10-27 10:35:00,70.76,70.78,70.75,70.75,26141.0,64.6261,64.6444,64.617,64.617,26141.0
2022-10-27 10:40:00,70.75,70.75,70.71,70.71,16713.0,64.617,64.617,64.5804,64.5804,16713.0
2022-10-27 10:45:00,70.7,70.72,70.67,70.69,60923.0,64.5713,64.5896,64.5439,64.5622,60923.0
2022-10-27 10:50:00,70.69,70.77,70.68,70.76,63186.0,64.5622,64.6352,64.553,64.6261,63186.0
2022-10-27 10:55:00,70.74,70.78,70.74,70.78,95303.0,64.6078,64.6444,64.6078,64.6444,95303.0
2022-10-27 11:00:00,70.77,70.79,70.76,70.79,79089.0,64.6352,64.6535,64.6261,64.6535,79089.0
2022-10-27 11:05:00,70.78,70.8,70.73,70.74,46999.0,64.6444,64.6626,64.5987,64.6078,46999.0
2022-10-27 11:10:00,70.74,70.77,70.73,70.77,46233.0,64.6078,64.6352,64.5987,64.6352,46233.0
2022-10-27 11:15:00,70.77,70.78,70.73,70.78,58106.0,64.6352,64.6444,64.5987,64.6444,58106.0
2022-10-27 11:20:00,70.78,70.85,70.77,70.84,32798.0,64.6444,64.7083,64.6352,64.6992,32798.0
2022-10-27 11:25:00,70.85,70.85,70.79,70.84,58845.0,64.7083,64.7083,64.6535,64.6992,58845.0
2022-10-27 11:30:00,70.84,70.86,70.81,70.83,97707.0,64.6992,64.7174,64.6718,64.69,97707.0
2022-10-27 11:35:00,70.83,70.85,70.76,70.78,49849.0,64.69,64.7083,64.6261,64.6444,49849.0
2022-10-27 11:40:00,70.78,70.8,70.75,70.76,31480.0,64.6444,64.6626,64.617,64.6261,31480.0
2022-10-27 11:45:00,70.75,70.79,70.74,70.78,41246.0,64.617,64.6535,64.6078,64.6444,41246.0
2022-10-27 11:50:00,70.78,70.79,70.75,70.78,147654.0,64.6444,64.6535,64.617,64.6444,147654.0
2022-10-27 11:55:00,70.79,70.8,70.77,70.78,39466.0,64.6535,64.6626,64.6352,64.6444,39466.0
2022-10-27 12:00:00,70.78,70.81,70.77,70.78,53467.0,64.6444,64.6718,64.6352,64.6444,53467.0
2022-10-27 12:05:00,70.78,70.82,70.78,70.8,30370.0,64.6444,64.6809,64.6444,64.6626,30370.0
2022-10-27 12:10:00,70.8,70.81,70.78,70.79,92239.0,64.6626,64.6718,64.6444,64.6535,92239.0
2022-10-27 12:15:00,70.79,70.79,70.76,70.76,22437.0,64.6535,64.6535,64.6261,64.6261,22437.0
2022-10-27 12:20:00,70.75,70.77,70.74,70.75,25599.0,64.617,64.6352,64.6078,64.617,25599.0
2022-10-27 12:25:00,70.74,70.75,70.7,70.7,41042.0,64.6078,64.617,64.5713,64.5713,41042.0
2022-10-27 12:30:00,70.71,70.72,70.7,70.7,47902.0,64.5804,64.5896,64.5713,64.5713,47902.0
2022-10-27 12:35:00,70.71,70.71,70.69,70.7,39654.0,64.5804,64.5804,64.5622,64.5713,39654.0
2022-10-27 12:40:00,70.7,70.71,70.67,70.68,59109.0,64.5713,64.5804,64.5439,64.553,59109.0
2022-10-27 12:45:00,70.67,70.7,70.67,70.69,26655.0,64.5439,64.5713,64.5439,64.5622,26655.0
2022-10-27 12:50:00,70.69,70.73,70.68,70.71,64881.0,64.5622,64.5987,64.553,64.5804,64881.0
2022-10-27 12:55:00,70.71,70.72,70.69,70.7,23869.0,64.5804,64.5896,64.5622,64.5713,23869.0
2022-10-27 13:00:00,70.71,70.74,70.65,70.7,360168.0,64.5804,64.6078,64.5256,64.5713,360168.0
2022-10-27 13:05:00,70.72,70.78,70.71,70.78,52611.0,64.5896,64.6444,64.5804,64.6444,52611.0
2022-10-27 13:10:00,70.77,70.78,70.72,70.73,66546.0,64.6352,64.6444,64.5896,64.5987,66546.0
2022-10-27 13:15:00,70.73,70.76,70.69,70.75,216728.0,64.5987,64.6261,64.5622,64.617,216728.0
2022-10-27 13:20:00,70.76,70.76,70.71,70.71,28593.0,64.6261,64.6261,64.5804,64.5804,28593.0
2022-10-27 13:25:00,70.73,70.73,70.69,70.7,16558.0,64.5987,64.5987,64.5622,64.5713,16558.0
2022-10-27 13:30:00,70.72,70.72,70.67,70.67,41144.0,64.5896,64.5896,64.5439,64.5439,41144.0
2022-10-27 13:35:00,70.68,70.69,70.67,70.67,29454.0,64.553,64.5622,64.5439,64.5439,29454.0
2022-10-27 13:40:00,70.67,70.71,70.66,70.7,25156.0,64.5439,64.5804,64.5348,64.5713,25156.0
2022-10-27 13:45:00,70.69,70.7,70.68,70.69,42106.0,64.5622,64.5713,64.553,64.5622,42106.0
2022-10-27 13:50:00,70.68,70.7,70.67,70.69,49504.0,64.553,64.5713,64.5439,64.5622,49504.0
2022-10-27 13:55:00,70.69,70.7,70.67,70.68,12868.0,64.5622,64.5713,64.5439,64.553,12868.0
2022-10-27 14:00:00,70.67,70.71,70.67,70.7,20296.0,64.5439,64.5804,64.5439,64.5713,20296.0
2022-10-27 14:05:00,70.7,70.71,70.68,70.7,60328.0,64.5713,64.5804,64.553,64.5713,60328.0
2022-10-27 14:10:00,70.7,70.71,70.66,70.68,19110.0,64.5713,64.5804,64.5348,64.553,19110.0
2022-10-27 14:15:00,70.68,70.69,70.67,70.68,41290.0,64.553,64.5622,64.5439,64.553,41290.0
2022-10-27 14:20:00,70.69,70.69,70.66,70.67,156849.0,64.5622,64.5622,64.5348,64.5439,156849.0
2022-10-27 14:25:00,70.66,70.67,70.64,70.65,48466.0,64.5348,64.5439,64.5165,64.5256,48466.0
2022-10-27 14:30:00,70.66,70.68,70.65,70.67,44987.0,64.5348,64.553,64.5256,64.5439,44987.0
2022-10-27 14:35:00,70.67,70.7,70.66,70.69,28029.0,64.5439,64.5713,64.5348,64.5622,28029.0
2022-10-27 14:40:00,70.69,70.71,70.68,70.7,23948.0,64.5622,64.5804,64.553,64.5713,23948.0
2022-10-27 14:45:00,70.7,70.7,70.69,70.7,49488.0,64.5713,64.5713,64.5622,64.5713,49488.0
2022-10-27 14:50:00,70.7,70.73,70.69,70.71,33156.0,64.5713,64.5987,64.5622,64.5804,33156.0
2022-10-27 14:55:00,70.72,70.74,70.71,70.73,50211.0,64.5896,64.6078,64.5804,64.5987,50211.0
2022-10-27 15:00:00,70.72,70.74,70.71,70.73,47718.0,64.5896,64.6078,64.5804,64.5987,47718.0
2022-10-27 15:05:00,70.73,70.73,70.68,70.68,104043.0,64.5987,64.5987,64.553,64.553,104043.0
2022-10-27 15:10:00,70.69,70.69,70.66,70.69,62767.0,64.5622,64.5622,64.5348,64.5622,62767.0
2022-10-27 15:15:00,70.69,70.7,70.67,70.67,109798.0,64.5622,64.5713,64.5439,64.5439,109798.0
2022-10-27 15:20:00,70.67,70.68,70.66,70.67,46805.0,64.5439,64.553,64.5348,64.5439,46805.0
2022-10-27 15:25:00,70.67,70.68,70.65,70.67,58245.0,64.5439,64.553,64.5256,64.5439,58245.0
2022-10-27 15:30:00,70.67,70.69,70.67,70.67,141584.0,64.5439,64.5622,64.5439,64.5439,141584.0
2022-10-27 15:35:00,70.67,70.68,70.65,70.67,52187.0,64.5439,64.553,64.5256,64.5439,52187.0
2022-10-27 15:40:00,70.67,70.69,70.66,70.67,96774.0,64.5439,64.5622,64.5348,64.5439,96774.0
2022-10-27 15:45:00,70.67,70.69,70.67,70.67,49475.0,64.5439,64.5622,64.5439,64.5439,49475.0
2022-10-27 15:50:00,70.68,70.72,70.67,70.7,42108.0,64.553,64.5896,64.5439,64.5713,42108.0
2022-10-27 15:55:00,70.71,70.73,70.71,70.72,103659.0,64.5804,64.5987,64.5804,64.5896,103659.0
2022-10-28 09:30:00,70.4,70.51,70.38,70.48,162240.0,64.2973,64.3978,64.279,64.3704,162240.0
2022-10-28 09:35:00,70.48,70.52,70.46,70.52,134321.0,64.3704,64.4069,64.3521,64.4069,134321.0
2022-10-28 09:40:00,70.52,70.57,70.5,70.56,155635.0,64.4069,64.4526,64.3886,64.4434,155635.0
2022-10-28 09:45:00,70.56,70.59,70.53,70.59,112601.0,64.4434,64.4708,64.416,64.4708,112601.0
2022-10-28 09:50:00,70.59,70.66,70.56,70.61,68366.0,64.4708,64.5348,64.4434,64.4891,68366.0
2022-10-28 09:55:00,70.61,70.63,70.6,70.6,48290.0,64.4891,64.5074,64.48,64.48,48290.0
2022-10-28 10:00:00,70.61,70.69,70.6,70.64,106730.0,64.4891,64.5622,64.48,64.5165,106730.0
2022-10-28 10:05:00,70.64,70.69,70.62,70.63,99319.0,64.5165,64.5622,64.4982,64.5074,99319.0
2022-10-28 10:10:00,70.64,70.65,70.54,70.56,117047.0,64.5165,64.5256,64.4252,64.4434,117047.0
2022-10-28 10:15:00,70.56,70.58,70.54,70.55,77428.0,64.4434,64.4617,64.4252,64.4343,77428.0
2022-10-28 10:20:00,70.53,70.54,70.48,70.48,128149.0,64.416,64.4252,64.3704,64.3704,128149.0
2022-10-28 10:25:00,70.48,70.56,70.48,70.56,58079.0,64.3704,64.4434,64.3704,64.4434,58079.0
2022-10-28 10:30:00,70.56,70.59,70.52,70.53,52826.0,64.4434,64.4708,64.4069,64.416,52826.0
2022-10-28 10:35:00,70.53,70.6,70.52,70.59,37218.0,64.416,64.48,64.4069,64.4708,37218.0
2022-10-28 10:40:00,70.59,70.6,70.55,70.58,75983.0,64.4708,64.48,64.4343,64.4617,75983.0
2022-10-28 10:45:00,70.58,70.63,70.57,70.62,29922.0,64.4617,64.5074,64.4526,64.4982,29922.0
2022-10-28 10:50:00,70.61,70.63,70.59,70.62,32679.0,64.4891,64.5074,64.4708,64.4982,32679.0
2022-10-28 10:55:00,70.61,70.65,70.6,70.63,64666.0,64.4891,64.5256,64.48,64.5074,64666.0
2022-10-28 11:00:00,70.62,70.68,70.62,70.67,57528.0,64.4982,64.553,64.4982,64.5439,57528.0
2022-10-28 11:05:00,70.67,70.71,70.66,70.7,21124.0,64.5439,64.5804,64.5348,64.5713,21124.0
2022-10-28 11:10:00,70.7,70.7,70.63,70.63,22886.0,64.5713,64.5713,64.5074,64.5074,22886.0
2022-10-28 11:15:00,70.63,70.63,70.57,70.62,110429.0,64.5074,64.5074,64.4526,64.4982,110429.0
2022-10-28 11:20:00,70.62,70.66,70.61,70.62,48746.0,64.4982,64.5348,64.4891,64.4982,48746.0
2022-10-28 11:25:00,70.61,70.62,70.57,70.59,49084.0,64.4891,64.4982,64.4526,64.4708,49084.0
2022-10-28 11:30:00,70.58,70.62,70.58,70.59,59167.0,64.4617,64.4982,64.4617,64.4708,59167.0
2022-10-28 11:35:00,70.58,70.59,70.55,70.57,35876.0,64.4617,64.4708,64.4343,64.4526,35876.0
2022-10-28 11:40:00,70.57,70.58,70.54,70.56,25229.0,64.4526,64.4617,64.4252,64.4434,25229.0
2022-10-28 11:45:00,70.57,70.61,70.55,70.59,37382.0,64.4526,64.4891,64.4343,64.4708,37382.0
2022-10-28 11:50:00,70.59,70.6,70.56,70.56,33892.0,64.4708,64.48,64.4434,64.4434,33892.0
2022-10-28 11:55:00,70.56,70.57,70.52,70.54,22937.0,64.4434,64.4526,64.4069,64.4252,22937.0
2022-10-28 12:00:00,70.52,70.56,70.52,70.54,22057.0,64.4069,64.4434,64.4069,64.4252,22057.0
2022-10-28 12:05:00,70.54,70.54,70.5,70.5,11153.0,64.4252,64.4252,64.3886,64.3886,11153.0
2022-10-28 12:10:00,70.51,70.57,70.5,70.57,106398.0,64.3978,64.4526,64.3886,64.4526,106398.0
2022-10-28 12:15:00,70.57,70.58,70.54,70.55,72496.0,64.4526,64.4617,64.4252,64.4343,72496.0
2022-10-28 12:20:00,70.55,70.57,70.54,70.56,29122.0,64.4343,64.4526,64.4252,64.4434,29122.0
2022-10-28 12:25:00,70.56,70.56,70.52,70.52,40862.0,64.4434,64.4434,64.4069,64.4069,40862.0
2022-10-28 12:30:00,70.53,70.55,70.53,70.53,29971.0,64.416,64.4343,64.416,64.416,29971.0
2022-10-28 12:35:00,70.53,70.56,70.53,70.53,12223.0,64.416,64.4434,64.416,64.416,12223.0
2022-10-28 12:40:00,70.54,70.56,70.54,70.55,17725.0,64.4252,64.4434,64.4252,64.4343,17725.0
2022-10-28 12:45:00,70.56,70.57,70.54,70.55,39899.0,64.4434,64.4526,64.4252,64.4343,39899.0
2022-10-28 12:50:00,70.55,70.57,70.54,70.55,49375.0,64.4343,64.4526,64.4252,64.4343,49375.0
2022-10-28 12:55:00,70.55,70.56,70.53,70.55,11480.0,64.4343,64.4434,64.416,64.4343,11480.0
2022-10-28 13:00:00,70.55,70.57,70.53,70.56,48962.0,64.4343,64.4526,64.416,64.4434,48962.0
2022-10-28 13:05:00,70.57,70.58,70.54,70.55,20314.0,64.4526,64.4617,64.4252,64.4343,20314.0
2022-10-28 13:10:00,70.55,70.55,70.53,70.53,26975.0,64.4343,64.4343,64.416,64.416,26975.0
2022-10-28 13:15:00,70.53,70.54,70.5,70.51,33229.0,64.416,64.4252,64.3886,64.3978,33229.0
2022-10-28 13:20:00,70.5,70.51,70.48,70.51,69981.0,64.3886,64.3978,64.3704,64.3978,69981.0
2022-10-28 13:25:00,70.52,70.53,70.5,70.52,45557.0,64.4069,64.416,64.3886,64.4069,45557.0
2022-10-28 13:30:00,70.52,70.53,70.51,70.51,37256.0,64.4069,64.416,64.3978,64.3978,37256.0
2022-10-28 13:35:00,70.52,70.53,70.5,70.52,43121.0,64.4069,64.416,64.3886,64.4069,43121.0
2022-10-28 13:40:00,70.52,70.53,70.51,70.53,41716.0,64.4069,64.416,64.3978,64.416,41716.0
2022-10-28 13:45:00,70.53,70.54,70.52,70.53,16532.0,64.416,64.4252,64.4069,64.416,16532.0
2022-10-28 13:50:00,70.54,70.55,70.53,70.53,48658.0,64.4252,64.4343,64.416,64.416,48658.0
2022-10-28 13:55:00,70.53,70.54,70.52,70.53,54210.0,64.416,64.4252,64.4069,64.416,54210.0
2022-10-28 14:00:00,70.53,70.54,70.5,70.51,133843.0,64.416,64.4252,64.3886,64.3978,133843.0
2022-10-28 14:05:00,70.5,70.52,70.5,70.52,55045.0,64.3886,64.4069,64.3886,64.4069,55045.0
2022-10-28 14:10:00,70.52,70.52,70.51,70.52,48337.0,64.4069,64.4069,64.3978,64.4069,48337.0
2022-10-28 14:15:00,70.52,70.54,70.51,70.54,101913.0,64.4069,64.4252,64.3978,64.4252,101913.0
2022-10-28 14:20:00,70.53,70.54,70.52,70.53,42144.0,64.416,64.4252,64.4069,64.416,42144.0
2022-10-28 14:25:00,70.53,70.54,70.5,70.5,41025.0,64.416,64.4252,64.3886,64.3886,41025.0
2022-10-28 14:30:00,70.5,70.51,70.48,70.5,67116.0,64.3886,64.3978,64.3704,64.3886,67116.0
2022-10-28 14:35:00,70.51,70.52,70.49,70.51,46453.0,64.3978,64.4069,64.3795,64.3978,46453.0
2022-10-28 14:40:00,70.52,70.52,70.44,70.44,58715.0,64.4069,64.4069,64.3338,64.3338,58715.0
2022-10-28 14:45:00,70.45,70.48,70.44,70.48,41705.0,64.343,64.3704,64.3338,64.3704,41705.0
2022-10-28 14:50:00,70.48,70.5,70.48,70.49,39832.0,64.3704,64.3886,64.3704,64.3795,39832.0
2022-10-28 14:55:00,70.5,70.52,70.49,70.51,105363.0,64.3886,64.4069,64.3795,64.3978,105363.0
2022-10-28 15:00:00,70.51,70.52,70.49,70.5,32431.0,64.3978,64.4069,64.3795,64.3886,32431.0
2022-10-28 15:05:00,70.51,70.51,70.48,70.49,27730.0,64.3978,64.3978,64.3704,64.3795,27730.0
2022-10-28 15:10:00,70.5,70.52,70.49,70.51,99881.0,64.3886,64.4069,64.3795,64.3978,99881.0
2022-10-28 15:15:00,70.52,70.53,70.51,70.51,24551.0,64.4069,64.416,64.3978,64.3978,24551.0
2022-10-28 15:20:00,70.51,70.52,70.5,70.52,49471.0,64.3978,64.4069,64.3886,64.4069,49471.0
2022-10-28 15:25:00,70.52,70.52,70.48,70.48,79074.0,64.4069,64.4069,64.3704,64.3704,79074.0
2022-10-28 15:30:00,70.48,70.5,70.47,70.48,36164.0,64.3704,64.3886,64.3612,64.3704,36164.0
2022-10-28 15:35:00,70.48,70.51,70.48,70.51,80283.0,64.3704,64.3978,64.3704,64.3978,80283.0
2022-10-28 15:40:00,70.5,70.52,70.5,70.52,54932.0,64.3886,64.4069,64.3886,64.4069,54932.0
2022-10-28 15:45:00,70.52,70.52,70.51,70.52,55598.0,64.4069,64.4069,64.3978,64.4069,55598.0
2022-10-28 15:50:00,70.52,70.54,70.51,70.54,51209.0,64.4069,64.4252,64.3978,64.4252,51209.0
2022-10-28 15:55:00,70.54,70.57,70.53,70.55,47056.0,64.4252,64.4526,64.416,64.4343,47056.0
2022-10-31 09:30:00,70.36,70.39,70.32,70.35,157296.0,64.2608,64.2882,64.2242,64.2516,157296.0
2022-10-31 09:35:00,70.35,70.35,70.29,70.29,31691.0,64.2516,64.2516,64.1968,64.1968,31691.0
2022-10-31 09:40:00,70.29,70.33,70.28,70.33,127709.0,64.1968,64.2334,64.1877,64.2334,127709.0
2022-10-31 09:45:00,70.33,70.33,70.29,70.3,20611.0,64.2334,64.2334,64.1968,64.206,20611.0
2022-10-31 09:50:00,70.3,70.33,70.29,70.33,40659.0,64.206,64.2334,64.1968,64.2334,40659.0
2022-10-31 09:55:00,70.32,70.34,70.31,70.31,33338.0,64.2242,64.2425,64.2151,64.2151,33338.0
2022-10-31 10:00:00,70.32,70.35,70.31,70.34,40944.0,64.2242,64.2516,64.2151,64.2425,40944.0
2022-10-31 10:05:00,70.34,70.35,70.32,70.34,65910.0,64.2425,64.2516,64.2242,64.2425,65910.0
2022-10-31 10:10:00,70.34,70.35,70.33,70.34,40130.0,64.2425,64.2516,64.2334,64.2425,40130.0
2022-10-31 10:15:00,70.34,70.38,70.33,70.36,26885.0,64.2425,64.279,64.2334,64.2608,26885.0
2022-10-31 10:20:00,70.36,70.37,70.32,70.32,73565.0,64.2608,64.2699,64.2242,64.2242,73565.0
2022-10-31 10:25:00,70.32,70.35,70.32,70.35,48920.0,64.2242,64.2516,64.2242,64.2516,48920.0
2022-10-31 10:30:00,70.34,70.35,70.32,70.33,13371.0,64.2425,64.2516,64.2242,64.2334,13371.0
2022-10-31 10:35:00,70.33,70.37,70.33,70.36,13676.0,64.2334,64.2699,64.2334,64.2608,13676.0
2022-10-31 10:40:00,70.36,70.36,70.33,70.34,50402.0,64.2608,64.2608,64.2334,64.2425,50402.0
2022-10-31 10:45:00,70.34,70.38,70.33,70.35,32432.0,64.2425,64.279,64.2334,64.2516,32432.0
2022-10-31 10:50:00,70.36,70.39,70.35,70.38,38407.0,64.2608,64.2882,64.2516,64.279,38407.0
2022-10-31 10:55:00,70.38,70.38,70.36,70.36,52266.0,64.279,64.279,64.2608,64.2608,52266.0
2022-10-31 11:00:00,70.36,70.37,70.34,70.36,58232.0,64.2608,64.2699,64.2425,64.2608,58232.0
2022-10-31 11:05:00,70.35,70.39,70.35,70.36,29526.0,64.2516,64.2882,64.2516,64.2608,29526.0
2022-10-31 11:10:00,70.36,70.38,70.35,70.36,44486.0,64.2608,64.279,64.2516,64.2608,44486.0
2022-10-31 11:15:00,70.36,70.37,70.34,70.34,13440.0,64.2608,64.2699,64.2425,64.2425,13440.0
2022-10-31 11:20:00,70.34,70.39,70.34,70.39,103159.0,64.2425,64.2882,64.2425,64.2882,103159.0
2022-10-31 11:25:00,70.39,70.39,70.36,70.37,84001.0,64.2882,64.2882,64.2608,64.2699,84001.0
2022-10-31 11:30:00,70.38,70.39,70.36,70.37,37385.0,64.279,64.2882,64.2608,64.2699,37385.0
2022-10-31 11:35:00,70.37,70.4,70.37,70.39,56443.0,64.2699,64.2973,64.2699,64.2882,56443.0
2022-10-31 11:40:00,70.39,70.4,70.37,70.38,434152.0,64.2882,64.2973,64.2699,64.279,434152.0
2022-10-31 11:45:00,70.38,70.39,70.36,70.37,165558.0,64.279,64.2882,64.2608,64.2699,165558.0
2022-10-31 11:50:00,70.37,70.39,70.36,70.38,42083.0,64.2699,64.2882,64.2608,64.279,42083.0
2022-10-31 11:55:00,70.38,70.39,70.35,70.37,45882.0,64.279,64.2882,64.2516,64.2699,45882.0
2022-10-31 12:00:00,70.38,70.38,70.34,70.37,73642.0,64.279,64.279,64.2425,64.2699,73642.0
2022-10-31 12:05:00,70.36,70.38,70.34,70.36,42573.0,64.2608,64.279,64.2425,64.2608,42573.0
2022-10-31 12:10:00,70.36,70.4,70.36,70.38,83050.0,64.2608,64.2973,64.2608,64.279,83050.0
2022-10-31 12:15:00,70.38,70.4,70.37,70.37,37245.0,64.279,64.2973,64.2699,64.2699,37245.0
2022-10-31 12:20:00,70.37,70.38,70.35,70.37,40240.0,64.2699,64.279,64.2516,64.2699,40240.0
2022-10-31 12:25:00,70.38,70.38,70.36,70.38,42848.0,64.279,64.279,64.2608,64.279,42848.0
2022-10-31 12:30:00,70.38,70.38,70.37,70.38,13133.0,64.279,64.279,64.2699,64.279,13133.0
2022-10-31 12:35:00,70.38,70.38,70.36,70.38,64153.0,64.279,64.279,64.2608,64.279,64153.0
2022-10-31 12:40:00,70.37,70.38,70.37,70.38,27363.0,64.2699,64.279,64.2699,64.279,27363.0
2022-10-31 12:45:00,70.38,70.39,70.37,70.38,53189.0,64.279,64.2882,64.2699,64.279,53189.0
2022-10-31 12:50:00,70.38,70.38,70.36,70.36,21778.0,64.279,64.279,64.2608,64.2608,21778.0
2022-10-31 12:55:00,70.37,70.39,70.36,70.39,56675.0,64.2699,64.2882,64.2608,64.2882,56675.0
2022-10-31 13:00:00,70.38,70.38,70.36,70.36,54697.0,64.279,64.279,64.2608,64.2608,54697.0
2022-10-31 13:05:00,70.36,70.37,70.34,70.35,41488.0,64.2608,64.2699,64.2425,64.2516,41488.0
2022-10-31 13:10:00,70.36,70.36,70.34,70.36,70045.0,64.2608,64.2608,64.2425,64.2608,70045.0
2022-10-31 13:15:00,70.36,70.36,70.34,70.34,54630.0,64.2608,64.2608,64.2425,64.2425,54630.0
2022-10-31 13:20:00,70.34,70.36,70.34,70.36,15142.0,64.2425,64.2608,64.2425,64.2608,15142.0
2022-10-31 13:25:00,70.35,70.37,70.34,70.36,84408.0,64.2516,64.2699,64.2425,64.2608,84408.0
2022-10-31 13:30:00,70.36,70.36,70.34,70.36,51674.0,64.2608,64.2608,64.2425,64.2608,51674.0
2022-10-31 13:35:00,70.35,70.36,70.34,70.36,90390.0,64.2516,64.2608,64.2425,64.2608,90390.0
2022-10-31 13:40:00,70.36,70.37,70.35,70.37,42040.0,64.2608,64.2699,64.2516,64.2699,42040.0
2022-10-31 13:45:00,70.37,70.37,70.33,70.33,41770.0,64.2699,64.2699,64.2334,64.2334,41770.0
2022-10-31 13:50:00,70.34,70.34,70.3,70.31,60152.0,64.2425,64.2425,64.206,64.2151,60152.0
2022-10-31 13:55:00,70.31,70.35,70.31,70.35,45684.0,64.2151,64.2516,64.2151,64.2516,45684.0
2022-10-31 14:00:00,70.34,70.35,70.32,70.32,36240.0,64.2425,64.2516,64.2242,64.2242,36240.0
2022-10-31 14:05:00,70.32,70.34,70.32,70.34,92572.0,64.2242,64.2425,64.2242,64.2425,92572.0
2022-10-31 14:10:00,70.34,70.34,70.32,70.34,72533.0,64.2425,64.2425,64.2242,64.2425,72533.0
2022-10-31 14:15:00,70.34,70.34,70.32,70.34,32401.0,64.2425,64.2425,64.2242,64.2425,32401.0
2022-10-31 14:20:00,70.34,70.35,70.33,70.34,81173.0,64.2425,64.2516,64.2334,64.2425,81173.0
2022-10-31 14:25:00,70.34,70.35,70.31,70.31,84504.0,64.2425,64.2516,64.2151,64.2151,84504.0
2022-10-31 14:30:00,70.31,70.32,70.3,70.31,32708.0,64.2151,64.2242,64.206,64.2151,32708.0
2022-10-31 14:35:00,70.31,70.32,70.29,70.3,63669.0,64.2151,64.2242,64.1968,64.206,63669.0
2022-10-31 14:40:00,70.29,70.3,70.28,70.3,45694.0,64.1968,64.206,64.1877,64.206,45694.0
2022-10-31 14:45:00,70.29,70.3,70.25,70.27,36134.0,64.1968,64.206,64.1603,64.1786,36134.0
2022-10-31 14:50:00,70.26,70.26,70.23,70.23,38441.0,64.1694,64.1694,64.142,64.142,38441.0
2022-10-31 14:55:00,70.23,70.24,70.17,70.2,59980.0,64.142,64.1512,64.0872,64.1146,59980.0
2022-10-31 15:00:00,70.21,70.21,70.13,70.15,68869.0,64.1238,64.1238,64.0507,64.069,68869.0
2022-10-31 15:05:00,70.15,70.16,70.14,70.16,42306.0,64.069,64.0781,64.0598,64.0781,42306.0
2022-10-31 15:10:00,70.16,70.16,70.1,70.11,127888.0,64.0781,64.0781,64.0233,64.0324,127888.0
2022-10-31 15:15:00,70.1,70.11,70.08,70.1,109897.0,64.0233,64.0324,64.005,64.0233,109897.0
2022-10-31 15:20:00,70.11,70.11,70.06,70.11,79680.0,64.0324,64.0324,63.9868,64.0324,79680.0
2022-10-31 15:25:00,70.11,70.17,70.09,70.17,79614.0,64.0324,64.0872,64.0142,64.0872,79614.0
2022-10-31 15:30:00,70.17,70.17,70.13,70.15,149179.0,64.0872,64.0872,64.0507,64.069,149179.0
2022-10-31 15:35:00,70.15,70.19,70.13,70.19,283983.0,64.069,64.1055,64.0507,64.1055,283983.0
2022-10-31 15:40:00,70.18,70.2,70.17,70.19,164322.0,64.0964,64.1146,64.0872,64.1055,164322.0
2022-10-31 15:45:00,70.19,70.2,70.16,70.17,98826.0,64.1055,64.1146,64.0781,64.0872,98826.0
2022-10-31 15:50:00,70.17,70.22,70.15,70.2,269940.0,64.0872,64.1329,64.069,64.1146,269940.0
2022-10-31 15:55:00,70.21,70.32,70.17,70.32,741062.0,64.1238,64.2242,64.0872,64.2242,741062.0
2022-11-01 09:30:00,70.58,70.61,70.53,70.54,286868.0,64.6111,64.6386,64.5653,64.5745,286868.0
2022-11-01 09:35:00,70.53,70.57,70.52,70.54,47514.0,64.5653,64.602,64.5562,64.5745,47514.0
2022-11-01 09:40:00,70.54,70.57,70.53,70.55,18853.0,64.5745,64.602,64.5653,64.5837,18853.0
2022-11-01 09:45:00,70.57,70.57,70.48,70.48,66241.0,64.602,64.602,64.5196,64.5196,66241.0
2022-11-01 09:50:00,70.47,70.49,70.44,70.47,46708.0,64.5104,64.5287,64.483,64.5104,46708.0
2022-11-01 09:55:00,70.48,70.54,70.48,70.52,125676.0,64.5196,64.5745,64.5196,64.5562,125676.0
2022-11-01 10:00:00,70.52,70.53,70.31,70.33,334282.0,64.5562,64.5653,64.3639,64.3823,334282.0
2022-11-01 10:05:00,70.34,70.34,70.18,70.18,165496.0,64.3914,64.3914,64.2449,64.2449,165496.0
2022-11-01 10:10:00,70.18,70.25,70.16,70.22,177075.0,64.2449,64.309,64.2266,64.2816,177075.0
2022-11-01 10:15:00,70.23,70.26,70.18,70.18,134913.0,64.2907,64.3182,64.2449,64.2449,134913.0
2022-11-01 10:20:00,70.17,70.21,70.14,70.18,89180.0,64.2358,64.2724,64.2083,64.2449,89180.0
2022-11-01 10:25:00,70.17,70.23,70.16,70.23,18298.0,64.2358,64.2907,64.2266,64.2907,18298.0
2022-11-01 10:30:00,70.23,70.36,70.21,70.36,71299.0,64.2907,64.4097,64.2724,64.4097,71299.0
2022-11-01 10:35:00,70.36,70.36,70.26,70.27,112399.0,64.4097,64.4097,64.3182,64.3273,112399.0
2022-11-01 10:40:00,70.26,70.27,70.19,70.21,70384.0,64.3182,64.3273,64.2541,64.2724,70384.0
2022-11-01 10:45:00,70.22,70.25,70.18,70.19,40516.0,64.2816,64.309,64.2449,64.2541,40516.0
2022-11-01 10:50:00,70.17,70.22,70.17,70.2,39936.0,64.2358,64.2816,64.2358,64.2633,39936.0
2022-11-01 10:55:00,70.22,70.22,70.12,70.16,46473.0,64.2816,64.2816,64.19,64.2266,46473.0
2022-11-01 11:00:00,70.16,70.18,70.14,70.16,261678.0,64.2266,64.2449,64.2083,64.2266,261678.0
2022-11-01 11:05:00,70.17,70.18,70.1,70.14,129855.0,64.2358,64.2449,64.1717,64.2083,129855.0
2022-11-01 11:10:00,70.14,70.2,70.13,70.17,54970.0,64.2083,64.2633,64.1992,64.2358,54970.0
2022-11-01 11:15:00,70.17,70.22,70.17,70.2,70352.0,64.2358,64.2816,64.2358,64.2633,70352.0
2022-11-01 11:20:00,70.2,70.21,70.17,70.18,63400.0,64.2633,64.2724,64.2358,64.2449,63400.0
2022-11-01 11:25:00,70.18,70.19,70.15,70.19,73977.0,64.2449,64.2541,64.2175,64.2541,73977.0
2022-11-01 11:30:00,70.18,70.25,70.18,70.21,127446.0,64.2449,64.309,64.2449,64.2724,127446.0
2022-11-01 11:35:00,70.21,70.22,70.14,70.16,59998.0,64.2724,64.2816,64.2083,64.2266,59998.0
2022-11-01 11:40:00,70.15,70.17,70.13,70.16,105232.0,64.2175,64.2358,64.1992,64.2266,105232.0
2022-11-01 11:45:00,70.14,70.22,70.13,70.2,104753.0,64.2083,64.2816,64.1992,64.2633,104753.0
2022-11-01 11:50:00,70.19,70.22,70.17,70.2,56923.0,64.2541,64.2816,64.2358,64.2633,56923.0
2022-11-01 11:55:00,70.2,70.24,70.18,70.23,65835.0,64.2633,64.2999,64.2449,64.2907,65835.0
2022-11-01 12:00:00,70.23,70.27,70.21,70.22,39109.0,64.2907,64.3273,64.2724,64.2816,39109.0
2022-11-01 12:05:00,70.22,70.35,70.22,70.28,91212.0,64.2816,64.4006,64.2816,64.3365,91212.0
2022-11-01 12:10:00,70.27,70.32,70.25,70.3,42062.0,64.3273,64.3731,64.309,64.3548,42062.0
2022-11-01 12:15:00,70.31,70.31,70.24,70.27,49356.0,64.3639,64.3639,64.2999,64.3273,49356.0
2022-11-01 12:20:00,70.27,70.28,70.22,70.24,94188.0,64.3273,64.3365,64.2816,64.2999,94188.0
2022-11-01 12:25:00,70.24,70.26,70.23,70.25,120522.0,64.2999,64.3182,64.2907,64.309,120522.0
2022-11-01 12:30:00,70.25,70.27,70.22,70.23,127293.0,64.309,64.3273,64.2816,64.2907,127293.0
2022-11-01 12:35:00,70.23,70.24,70.2,70.23,39492.0,64.2907,64.2999,64.2633,64.2907,39492.0
2022-11-01 12:40:00,70.22,70.24,70.21,70.24,23412.0,64.2816,64.2999,64.2724,64.2999,23412.0
2022-11-01 12:45:00,70.24,70.27,70.23,70.26,60417.0,64.2999,64.3273,64.2907,64.3182,60417.0
2022-11-01 12:50:00,70.26,70.26,70.22,70.23,15962.0,64.3182,64.3182,64.2816,64.2907,15962.0
2022-11-01 12:55:00,70.24,70.25,70.22,70.25,19928.0,64.2999,64.309,64.2816,64.309,19928.0
2022-11-01 13:00:00,70.25,70.26,70.24,70.25,42447.0,64.309,64.3182,64.2999,64.309,42447.0
2022-11-01 13:05:00,70.25,70.26,70.22,70.24,103043.0,64.309,64.3182,64.2816,64.2999,103043.0
2022-11-01 13:10:00,70.23,70.28,70.23,70.27,19450.0,64.2907,64.3365,64.2907,64.3273,19450.0
2022-11-01 13:15:00,70.26,70.27,70.24,70.25,17265.0,64.3182,64.3273,64.2999,64.309,17265.0
2022-11-01 13:20:00,70.25,70.26,70.24,70.24,34066.0,64.309,64.3182,64.2999,64.2999,34066.0
2022-11-01 13:25:00,70.22,70.22,70.2,70.21,39332.0,64.2816,64.2816,64.2633,64.2724,39332.0
2022-11-01 13:30:00,70.22,70.23,70.21,70.22,50617.0,64.2816,64.2907,64.2724,64.2816,50617.0
2022-11-01 13:35:00,70.22,70.23,70.2,70.22,60617.0,64.2816,64.2907,64.2633,64.2816,60617.0
2022-11-01 13:40:00,70.22,70.23,70.19,70.2,218484.0,64.2816,64.2907,64.2541,64.2633,218484.0
2022-11-01 13:45:00,70.2,70.22,70.2,70.2,197558.0,64.2633,64.2816,64.2633,64.2633,197558.0
2022-11-01 13:50:00,70.2,70.21,70.18,70.2,82552.0,64.2633,64.2724,64.2449,64.2633,82552.0
2022-11-01 13:55:00,70.21,70.23,70.2,70.23,45838.0,64.2724,64.2907,64.2633,64.2907,45838.0
2022-11-01 14:00:00,70.23,70.23,70.21,70.22,87467.0,64.2907,64.2907,64.2724,64.2816,87467.0
2022-11-01 14:05:00,70.21,70.22,70.19,70.22,101125.0,64.2724,64.2816,64.2541,64.2816,101125.0
2022-11-01 14:10:00,70.21,70.22,70.2,70.21,24383.0,64.2724,64.2816,64.2633,64.2724,24383.0
2022-11-01 14:15:00,70.21,70.22,70.2,70.2,141982.0,64.2724,64.2816,64.2633,64.2633,141982.0
2022-11-01 14:20:00,70.2,70.21,70.18,70.18,108544.0,64.2633,64.2724,64.2449,64.2449,108544.0
2022-11-01 14:25:00,70.18,70.21,70.16,70.2,17612.0,64.2449,64.2724,64.2266,64.2633,17612.0
2022-11-01 14:30:00,70.19,70.22,70.19,70.21,51415.0,64.2541,64.2816,64.2541,64.2724,51415.0
2022-11-01 14:35:00,70.21,70.22,70.2,70.21,102183.0,64.2724,64.2816,64.2633,64.2724,102183.0
2022-11-01 14:40:00,70.21,70.23,70.19,70.2,101456.0,64.2724,64.2907,64.2541,64.2633,101456.0
2022-11-01 14:45:00,70.2,70.21,70.19,70.2,62368.0,64.2633,64.2724,64.2541,64.2633,62368.0
2022-11-01 14:50:00,70.2,70.25,70.2,70.24,47094.0,64.2633,64.309,64.2633,64.2999,47094.0
2022-11-01 14:55:00,70.25,70.28,70.24,70.27,45895.0,64.309,64.3365,64.2999,64.3273,45895.0
2022-11-01 15:00:00,70.27,70.27,70.23,70.26,119867.0,64.3273,64.3273,64.2907,64.3182,119867.0
2022-11-01 15:05:00,70.25,70.27,70.25,70.26,35086.0,64.309,64.3273,64.309,64.3182,35086.0
2022-11-01 15:10:00,70.26,70.26,70.22,70.22,54611.0,64.3182,64.3182,64.2816,64.2816,54611.0
2022-11-01 15:15:00,70.22,70.24,70.21,70.24,86738.0,64.2816,64.2999,64.2724,64.2999,86738.0
2022-11-01 15:20:00,70.23,70.24,70.22,70.23,35868.0,64.2907,64.2999,64.2816,64.2907,35868.0
2022-11-01 15:25:00,70.23,70.25,70.23,70.23,40698.0,64.2907,64.309,64.2907,64.2907,40698.0
2022-11-01 15:30:00,70.24,70.25,70.23,70.23,50458.0,64.2999,64.309,64.2907,64.2907,50458.0
2022-11-01 15:35:00,70.23,70.25,70.23,70.24,198614.0,64.2907,64.309,64.2907,64.2999,198614.0
2022-11-01 15:40:00,70.23,70.25,70.23,70.25,119259.0,64.2907,64.309,64.2907,64.309,119259.0
2022-11-01 15:45:00,70.24,70.26,70.23,70.26,70720.0,64.2999,64.3182,64.2907,64.3182,70720.0
2022-11-01 15:50:00,70.26,70.28,70.25,70.27,50870.0,64.3182,64.3365,64.309,64.3273,50870.0
2022-11-01 15:55:00,70.27,70.27,70.23,70.25,90490.0,64.3273,64.3273,64.2907,64.309,90490.0
2022-11-02 09:30:00,70.35,70.35,70.29,70.31,180594.0,64.4006,64.4006,64.3456,64.3639,180594.0
2022-11-02 09:35:00,70.3,70.32,70.27,70.27,32241.0,64.3548,64.3731,64.3273,64.3273,32241.0
2022-11-02 09:40:00,70.28,70.3,70.26,70.28,30368.0,64.3365,64.3548,64.3182,64.3365,30368.0
2022-11-02 09:45:00,70.29,70.33,70.28,70.3,30559.0,64.3456,64.3823,64.3365,64.3548,30559.0
2022-11-02 09:50:00,70.3,70.33,70.29,70.31,46895.0,64.3548,64.3823,64.3456,64.3639,46895.0
2022-11-02 09:55:00,70.3,70.31,70.28,70.31,95058.0,64.3548,64.3639,64.3365,64.3639,95058.0
2022-11-02 10:00:00,70.31,70.32,70.27,70.28,28190.0,64.3639,64.3731,64.3273,64.3365,28190.0
2022-11-02 10:05:00,70.29,70.33,70.29,70.32,84932.0,64.3456,64.3823,64.3456,64.3731,84932.0
2022-11-02 10:10:00,70.33,70.36,70.32,70.34,75246.0,64.3823,64.4097,64.3731,64.3914,75246.0
2022-11-02 10:15:00,70.34,70.37,70.32,70.37,52930.0,64.3914,64.4189,64.3731,64.4189,52930.0
2022-11-02 10:20:00,70.36,70.36,70.32,70.34,52222.0,64.4097,64.4097,64.3731,64.3914,52222.0
2022-11-02 10:25:00,70.34,70.36,70.32,70.34,70691.0,64.3914,64.4097,64.3731,64.3914,70691.0
2022-11-02 10:30:00,70.35,70.36,70.32,70.36,39677.0,64.4006,64.4097,64.3731,64.4097,39677.0
2022-11-02 10:35:00,70.36,70.37,70.34,70.35,34978.0,64.4097,64.4189,64.3914,64.4006,34978.0
2022-11-02 10:40:00,70.36,70.39,70.35,70.37,30964.0,64.4097,64.4372,64.4006,64.4189,30964.0
2022-11-02 10:45:00,70.37,70.41,70.37,70.41,158990.0,64.4189,64.4555,64.4189,64.4555,158990.0
2022-11-02 10:50:00,70.41,70.41,70.38,70.4,63101.0,64.4555,64.4555,64.428,64.4463,63101.0
2022-11-02 10:55:00,70.4,70.42,70.38,70.41,201677.0,64.4463,64.4646,64.428,64.4555,201677.0
2022-11-02 11:00:00,70.42,70.42,70.38,70.39,90913.0,64.4646,64.4646,64.428,64.4372,90913.0
2022-11-02 11:05:00,70.39,70.41,70.37,70.39,69683.0,64.4372,64.4555,64.4189,64.4372,69683.0
2022-11-02 11:10:00,70.39,70.39,70.35,70.36,60341.0,64.4372,64.4372,64.4006,64.4097,60341.0
2022-11-02 11:15:00,70.35,70.37,70.33,70.37,39088.0,64.4006,64.4189,64.3823,64.4189,39088.0
2022-11-02 11:20:00,70.37,70.39,70.34,70.38,111302.0,64.4189,64.4372,64.3914,64.428,111302.0
2022-11-02 11:25:00,70.38,70.38,70.33,70.34,32800.0,64.428,64.428,64.3823,64.3914,32800.0
2022-11-02 11:30:00,70.35,70.35,70.33,70.34,36731.0,64.4006,64.4006,64.3823,64.3914,36731.0
2022-11-02 11:35:00,70.34,70.35,70.31,70.34,22247.0,64.3914,64.4006,64.3639,64.3914,22247.0
2022-11-02 11:40:00,70.34,70.37,70.33,70.34,55933.0,64.3914,64.4189,64.3823,64.3914,55933.0
2022-11-02 11:45:00,70.34,70.36,70.33,70.35,28926.0,64.3914,64.4097,64.3823,64.4006,28926.0
2022-11-02 11:50:00,70.34,70.36,70.33,70.33,38854.0,64.3914,64.4097,64.3823,64.3823,38854.0
2022-11-02 11:55:00,70.34,70.35,70.31,70.33,26477.0,64.3914,64.4006,64.3639,64.3823,26477.0
2022-11-02 12:00:00,70.33,70.36,70.32,70.36,28034.0,64.3823,64.4097,64.3731,64.4097,28034.0
2022-11-02 12:05:00,70.35,70.36,70.31,70.36,89970.0,64.4006,64.4097,64.3639,64.4097,89970.0
2022-11-02 12:10:00,70.35,70.36,70.34,70.34,26999.0,64.4006,64.4097,64.3914,64.3914,26999.0
2022-11-02 12:15:00,70.35,70.36,70.33,70.34,34373.0,64.4006,64.4097,64.3823,64.3914,34373.0
2022-11-02 12:20:00,70.35,70.37,70.34,70.34,46792.0,64.4006,64.4189,64.3914,64.3914,46792.0
2022-11-02 12:25:00,70.34,70.37,70.34,70.36,63571.0,64.3914,64.4189,64.3914,64.4097,63571.0
2022-11-02 12:30:00,70.36,70.4,70.35,70.39,41233.0,64.4097,64.4463,64.4006,64.4372,41233.0
2022-11-02 12:35:00,70.38,70.39,70.36,70.37,100129.0,64.428,64.4372,64.4097,64.4189,100129.0
2022-11-02 12:40:00,70.37,70.4,70.37,70.39,68929.0,64.4189,64.4463,64.4189,64.4372,68929.0
2022-11-02 12:45:00,70.39,70.41,70.38,70.39,276795.0,64.4372,64.4555,64.428,64.4372,276795.0
2022-11-02 12:50:00,70.4,70.4,70.38,70.38,41357.0,64.4463,64.4463,64.428,64.428,41357.0
2022-11-02 12:55:00,70.37,70.39,70.37,70.38,103839.0,64.4189,64.4372,64.4189,64.428,103839.0
2022-11-02 13:00:00,70.39,70.39,70.38,70.38,45857.0,64.4372,64.4372,64.428,64.428,45857.0
2022-11-02 13:05:00,70.39,70.39,70.38,70.39,56854.0,64.4372,64.4372,64.428,64.4372,56854.0
2022-11-02 13:10:00,70.39,70.39,70.38,70.39,123360.0,64.4372,64.4372,64.428,64.4372,123360.0
2022-11-02 13:15:00,70.39,70.39,70.38,70.39,62920.0,64.4372,64.4372,64.428,64.4372,62920.0
2022-11-02 13:20:00,70.39,70.4,70.37,70.37,88570.0,64.4372,64.4463,64.4189,64.4189,88570.0
2022-11-02 13:25:00,70.37,70.39,70.37,70.38,399539.0,64.4189,64.4372,64.4189,64.428,399539.0
2022-11-02 13:30:00,70.39,70.39,70.37,70.39,516254.0,64.4372,64.4372,64.4189,64.4372,516254.0
2022-11-02 13:35:00,70.39,70.4,70.38,70.4,64436.0,64.4372,64.4463,64.428,64.4463,64436.0
2022-11-02 13:40:00,70.4,70.42,70.39,70.41,77583.0,64.4463,64.4646,64.4372,64.4555,77583.0
2022-11-02 13:45:00,70.41,70.43,70.41,70.42,53300.0,64.4555,64.4738,64.4555,64.4646,53300.0
2022-11-02 13:50:00,70.43,70.45,70.42,70.43,104625.0,64.4738,64.4921,64.4646,64.4738,104625.0
2022-11-02 13:55:00,70.43,70.48,70.42,70.47,140218.0,64.4738,64.5196,64.4646,64.5104,140218.0
2022-11-02 14:00:00,70.48,70.67,70.31,70.67,494711.0,64.5196,64.6935,64.3639,64.6935,494711.0
2022-11-02 14:05:00,70.67,70.7,70.59,70.6,79948.0,64.6935,64.721,64.6203,64.6294,79948.0
2022-11-02 14:10:00,70.61,70.64,70.54,70.59,133594.0,64.6386,64.666,64.5745,64.6203,133594.0
2022-11-02 14:15:00,70.6,70.62,70.56,70.58,172355.0,64.6294,64.6477,64.5928,64.6111,172355.0
2022-11-02 14:20:00,70.57,70.61,70.55,70.55,126743.0,64.602,64.6386,64.5837,64.5837,126743.0
2022-11-02 14:25:00,70.56,70.58,70.51,70.56,110678.0,64.5928,64.6111,64.547,64.5928,110678.0
2022-11-02 14:30:00,70.57,70.68,70.55,70.65,245113.0,64.602,64.7027,64.5837,64.6752,245113.0
2022-11-02 14:35:00,70.64,70.73,70.45,70.55,370619.0,64.666,64.7484,64.4921,64.5837,370619.0
2022-11-02 14:40:00,70.58,70.6,70.48,70.5,419453.0,64.6111,64.6294,64.5196,64.5379,419453.0
2022-11-02 14:45:00,70.49,70.53,70.4,70.41,174904.0,64.5287,64.5653,64.4463,64.4555,174904.0
2022-11-02 14:50:00,70.41,70.44,70.21,70.29,317850.0,64.4555,64.483,64.2724,64.3456,317850.0
2022-11-02 14:55:00,70.29,70.32,70.24,70.28,66080.0,64.3456,64.3731,64.2999,64.3365,66080.0
2022-11-02 15:00:00,70.28,70.34,70.25,70.33,81320.0,64.3365,64.3914,64.309,64.3823,81320.0
2022-11-02 15:05:00,70.33,70.4,70.33,70.37,137710.0,64.3823,64.4463,64.3823,64.4189,137710.0
2022-11-02 15:10:00,70.37,70.37,70.29,70.31,151084.0,64.4189,64.4189,64.3456,64.3639,151084.0
2022-11-02 15:15:00,70.3,70.31,70.21,70.22,158263.0,64.3548,64.3639,64.2724,64.2816,158263.0
2022-11-02 15:20:00,70.21,70.22,70.08,70.08,303338.0,64.2724,64.2816,64.1534,64.1534,303338.0
2022-11-02 15:25:00,70.08,70.1,70.0,70.08,137826.0,64.1534,64.1717,64.0802,64.1534,137826.0
2022-11-02 15:30:00,70.08,70.09,70.03,70.08,202456.0,64.1534,64.1626,64.1076,64.1534,202456.0
2022-11-02 15:35:00,70.08,70.11,70.06,70.11,195742.0,64.1534,64.1809,64.1351,64.1809,195742.0
2022-11-02 15:40:00,70.11,70.16,70.08,70.15,297525.0,64.1809,64.2266,64.1534,64.2175,297525.0
2022-11-02 15:45:00,70.15,70.19,70.14,70.15,80659.0,64.2175,64.2541,64.2083,64.2175,80659.0
2022-11-02 15:50:00,70.15,70.15,70.09,70.1,156676.0,64.2175,64.2175,64.1626,64.1717,156676.0
2022-11-02 15:55:00,70.11,70.17,70.1,70.14,581127.0,64.1809,64.2358,64.1717,64.2083,581127.0
2022-11-03 09:30:00,69.61,69.64,69.58,69.63,402587.0,63.7231,63.7506,63.6957,63.7415,402587.0
2022-11-03 09:35:00,69.63,69.64,69.56,69.61,151088.0,63.7415,63.7506,63.6774,63.7231,151088.0
2022-11-03 09:40:00,69.62,69.7,69.61,69.67,68155.0,63.7323,63.8055,63.7231,63.7781,68155.0
2022-11-03 09:45:00,69.66,69.67,69.6,69.66,103794.0,63.7689,63.7781,63.714,63.7689,103794.0
2022-11-03 09:50:00,69.67,69.7,69.62,69.65,90575.0,63.7781,63.8055,63.7323,63.7598,90575.0
2022-11-03 09:55:00,69.64,69.7,69.63,69.66,20212.0,63.7506,63.8055,63.7415,63.7689,20212.0
2022-11-03 10:00:00,69.67,69.77,69.65,69.74,230874.0,63.7781,63.8696,63.7598,63.8422,230874.0
2022-11-03 10:05:00,69.74,69.77,69.69,69.73,98674.0,63.8422,63.8696,63.7964,63.833,98674.0
2022-11-03 10:10:00,69.73,69.81,69.72,69.81,127033.0,63.833,63.9062,63.8238,63.9062,127033.0
2022-11-03 10:15:00,69.8,69.82,69.76,69.78,148150.0,63.8971,63.9154,63.8605,63.8788,148150.0
2022-11-03 10:20:00,69.78,69.81,69.73,69.73,50691.0,63.8788,63.9062,63.833,63.833,50691.0
2022-11-03 10:25:00,69.73,69.81,69.73,69.81,97462.0,63.833,63.9062,63.833,63.9062,97462.0
2022-11-03 10:30:00,69.81,69.81,69.75,69.78,83568.0,63.9062,63.9062,63.8513,63.8788,83568.0
2022-11-03 10:35:00,69.78,69.83,69.78,69.78,103810.0,63.8788,63.9245,63.8788,63.8788,103810.0
2022-11-03 10:40:00,69.8,69.84,69.79,69.82,72684.0,63.8971,63.9337,63.8879,63.9154,72684.0
2022-11-03 10:45:00,69.81,69.85,69.81,69.84,54960.0,63.9062,63.9429,63.9062,63.9337,54960.0
2022-11-03 10:50:00,69.84,69.9,69.83,69.87,145211.0,63.9337,63.9886,63.9245,63.9612,145211.0
2022-11-03 10:55:00,69.87,69.91,69.85,69.91,76271.0,63.9612,63.9978,63.9429,63.9978,76271.0
2022-11-03 11:00:00,69.92,69.92,69.87,69.88,37765.0,64.0069,64.0069,63.9612,63.9703,37765.0
2022-11-03 11:05:00,69.88,69.9,69.87,69.9,128699.0,63.9703,63.9886,63.9612,63.9886,128699.0
2022-11-03 11:10:00,69.89,69.91,69.85,69.85,39247.0,63.9795,63.9978,63.9429,63.9429,39247.0
2022-11-03 11:15:00,69.85,69.88,69.84,69.87,36940.0,63.9429,63.9703,63.9337,63.9612,36940.0
2022-11-03 11:20:00,69.87,69.89,69.85,69.87,116530.0,63.9612,63.9795,63.9429,63.9612,116530.0
2022-11-03 11:25:00,69.88,69.88,69.83,69.83,40971.0,63.9703,63.9703,63.9245,63.9245,40971.0
2022-11-03 11:30:00,69.84,69.85,69.81,69.82,56278.0,63.9337,63.9429,63.9062,63.9154,56278.0
2022-11-03 11:35:00,69.82,69.85,69.81,69.84,39419.0,63.9154,63.9429,63.9062,63.9337,39419.0
2022-11-03 11:40:00,69.84,69.84,69.79,69.79,49504.0,63.9337,63.9337,63.8879,63.8879,49504.0
2022-11-03 11:45:00,69.8,69.82,69.77,69.78,39476.0,63.8971,63.9154,63.8696,63.8788,39476.0
2022-11-03 11:50:00,69.77,69.79,69.72,69.74,69344.0,63.8696,63.8879,63.8238,63.8422,69344.0
2022-11-03 11:55:00,69.74,69.74,69.69,69.71,130585.0,63.8422,63.8422,63.7964,63.8147,130585.0
2022-11-03 12:00:00,69.71,69.74,69.69,69.73,62292.0,63.8147,63.8422,63.7964,63.833,62292.0
2022-11-03 12:05:00,69.73,69.78,69.73,69.77,92338.0,63.833,63.8788,63.833,63.8696,92338.0
2022-11-03 12:10:00,69.77,69.79,69.76,69.78,27664.0,63.8696,63.8879,63.8605,63.8788,27664.0
2022-11-03 12:15:00,69.77,69.81,69.77,69.81,156891.0,63.8696,63.9062,63.8696,63.9062,156891.0
2022-11-03 12:20:00,69.8,69.81,69.77,69.78,24889.0,63.8971,63.9062,63.8696,63.8788,24889.0
2022-11-03 12:25:00,69.79,69.81,69.77,69.78,50947.0,63.8879,63.9062,63.8696,63.8788,50947.0
2022-11-03 12:30:00,69.78,69.79,69.74,69.74,131390.0,63.8788,63.8879,63.8422,63.8422,131390.0
2022-11-03 12:35:00,69.73,69.75,69.72,69.73,43327.0,63.833,63.8513,63.8238,63.833,43327.0
2022-11-03 12:40:00,69.73,69.77,69.72,69.77,48600.0,63.833,63.8696,63.8238,63.8696,48600.0
2022-11-03 12:45:00,69.77,69.79,69.76,69.77,25446.0,63.8696,63.8879,63.8605,63.8696,25446.0
2022-11-03 12:50:00,69.77,69.79,69.76,69.78,31188.0,63.8696,63.8879,63.8605,63.8788,31188.0
2022-11-03 12:55:00,69.77,69.82,69.77,69.81,88090.0,63.8696,63.9154,63.8696,63.9062,88090.0
2022-11-03 13:00:00,69.81,69.83,69.8,69.81,112235.0,63.9062,63.9245,63.8971,63.9062,112235.0
2022-11-03 13:05:00,69.81,69.85,69.81,69.84,33683.0,63.9062,63.9429,63.9062,63.9337,33683.0
2022-11-03 13:10:00,69.84,69.85,69.82,69.84,24816.0,63.9337,63.9429,63.9154,63.9337,24816.0
2022-11-03 13:15:00,69.84,69.86,69.84,69.85,131359.0,63.9337,63.952,63.9337,63.9429,131359.0
2022-11-03 13:20:00,69.86,69.86,69.84,69.85,23258.0,63.952,63.952,63.9337,63.9429,23258.0
2022-11-03 13:25:00,69.86,69.87,69.84,69.84,48211.0,63.952,63.9612,63.9337,63.9337,48211.0
2022-11-03 13:30:00,69.84,69.87,69.84,69.86,24182.0,63.9337,63.9612,63.9337,63.952,24182.0
2022-11-03 13:35:00,69.86,69.88,69.85,69.88,17668.0,63.952,63.9703,63.9429,63.9703,17668.0
2022-11-03 13:40:00,69.88,69.88,69.85,69.88,26574.0,63.9703,63.9703,63.9429,63.9703,26574.0
2022-11-03 13:45:00,69.88,69.91,69.87,69.9,99352.0,63.9703,63.9978,63.9612,63.9886,99352.0
2022-11-03 13:50:00,69.89,69.91,69.88,69.9,25287.0,63.9795,63.9978,63.9703,63.9886,25287.0
2022-11-03 13:55:00,69.89,69.91,69.89,69.9,65827.0,63.9795,63.9978,63.9795,63.9886,65827.0
2022-11-03 14:00:00,69.91,69.93,69.9,69.92,52485.0,63.9978,64.0161,63.9886,64.0069,52485.0
2022-11-03 14:05:00,69.92,69.94,69.91,69.91,36529.0,64.0069,64.0252,63.9978,63.9978,36529.0
2022-11-03 14:10:00,69.92,69.92,69.89,69.9,44088.0,64.0069,64.0069,63.9795,63.9886,44088.0
2022-11-03 14:15:00,69.89,69.9,69.88,69.9,77267.0,63.9795,63.9886,63.9703,63.9886,77267.0
2022-11-03 14:20:00,69.9,69.92,69.9,69.91,74033.0,63.9886,64.0069,63.9886,63.9978,74033.0
2022-11-03 14:25:00,69.91,69.94,69.9,69.94,111335.0,63.9978,64.0252,63.9886,64.0252,111335.0
2022-11-03 14:30:00,69.93,69.98,69.93,69.97,167757.0,64.0161,64.0619,64.0161,64.0527,167757.0
2022-11-03 14:35:00,69.96,69.98,69.93,69.94,47405.0,64.0435,64.0619,64.0161,64.0252,47405.0
2022-11-03 14:40:00,69.94,69.95,69.92,69.92,47683.0,64.0252,64.0344,64.0069,64.0069,47683.0
2022-11-03 14:45:00,69.93,69.97,69.93,69.96,95327.0,64.0161,64.0527,64.0161,64.0435,95327.0
2022-11-03 14:50:00,69.97,69.97,69.94,69.97,51076.0,64.0527,64.0527,64.0252,64.0527,51076.0
2022-11-03 14:55:00,69.96,69.96,69.94,69.95,40015.0,64.0435,64.0435,64.0252,64.0344,40015.0
2022-11-03 15:00:00,69.96,69.96,69.93,69.95,74933.0,64.0435,64.0435,64.0161,64.0344,74933.0
2022-11-03 15:05:00,69.95,69.96,69.93,69.94,70832.0,64.0344,64.0435,64.0161,64.0252,70832.0
2022-11-03 15:10:00,69.94,69.95,69.93,69.93,52238.0,64.0252,64.0344,64.0161,64.0161,52238.0
2022-11-03 15:15:00,69.92,69.94,69.9,69.91,74033.0,64.0069,64.0252,63.9886,63.9978,74033.0
2022-11-03 15:20:00,69.91,69.92,69.9,69.91,48398.0,63.9978,64.0069,63.9886,63.9978,48398.0
2022-11-03 15:25:00,69.91,69.91,69.89,69.91,101587.0,63.9978,63.9978,63.9795,63.9978,101587.0
2022-11-03 15:30:00,69.91,69.92,69.89,69.9,54768.0,63.9978,64.0069,63.9795,63.9886,54768.0
2022-11-03 15:35:00,69.9,69.91,69.89,69.9,42880.0,63.9886,63.9978,63.9795,63.9886,42880.0
2022-11-03 15:40:00,69.9,69.91,69.88,69.89,83292.0,63.9886,63.9978,63.9703,63.9795,83292.0
2022-11-03 15:45:00,69.9,69.91,69.88,69.91,91680.0,63.9886,63.9978,63.9703,63.9978,91680.0
2022-11-03 15:50:00,69.91,69.91,69.88,69.89,99527.0,63.9978,63.9978,63.9703,63.9795,99527.0
2022-11-03 15:55:00,69.89,69.89,69.86,69.88,84329.0,63.9795,63.9795,63.952,63.9703,84329.0
2022-11-04 09:30:00,69.93,69.95,69.86,69.87,227593.0,64.0161,64.0344,63.952,63.9612,227593.0
2022-11-04 09:35:00,69.88,69.88,69.78,69.81,34991.0,63.9703,63.9703,63.8788,63.9062,34991.0
2022-11-04 09:40:00,69.82,69.84,69.79,69.8,54830.0,63.9154,63.9337,63.8879,63.8971,54830.0
2022-11-04 09:45:00,69.8,69.8,69.74,69.76,95367.0,63.8971,63.8971,63.8422,63.8605,95367.0
2022-11-04 09:50:00,69.76,69.83,69.75,69.83,46327.0,63.8605,63.9245,63.8513,63.9245,46327.0
2022-11-04 09:55:00,69.83,69.87,69.81,69.85,53809.0,63.9245,63.9612,63.9062,63.9429,53809.0
2022-11-04 10:00:00,69.86,69.92,69.83,69.9,215191.0,63.952,64.0069,63.9245,63.9886,215191.0
2022-11-04 10:05:00,69.91,69.93,69.87,69.89,79474.0,63.9978,64.0161,63.9612,63.9795,79474.0
2022-11-04 10:10:00,69.91,69.96,69.86,69.95,229825.0,63.9978,64.0435,63.952,64.0344,229825.0
2022-11-04 10:15:00,69.95,70.01,69.95,69.97,48622.0,64.0344,64.0893,64.0344,64.0527,48622.0
2022-11-04 10:20:00,69.97,69.98,69.94,69.94,50502.0,64.0527,64.0619,64.0252,64.0252,50502.0
2022-11-04 10:25:00,69.95,70.05,69.93,70.03,205892.0,64.0344,64.1259,64.0161,64.1076,205892.0
2022-11-04 10:30:00,70.03,70.1,70.01,70.06,592328.0,64.1076,64.1717,64.0893,64.1351,592328.0
2022-11-04 10:35:00,70.06,70.07,70.01,70.06,156294.0,64.1351,64.1442,64.0893,64.1351,156294.0
2022-11-04 10:40:00,70.06,70.1,70.0,70.02,80162.0,64.1351,64.1717,64.0802,64.0985,80162.0
2022-11-04 10:45:00,70.02,70.04,69.99,70.02,71090.0,64.0985,64.1168,64.071,64.0985,71090.0
2022-11-04 10:50:00,70.03,70.03,69.97,69.99,92063.0,64.1076,64.1076,64.0527,64.071,92063.0
2022-11-04 10:55:00,69.99,70.01,69.98,70.0,56111.0,64.071,64.0893,64.0619,64.0802,56111.0
2022-11-04 11:00:00,70.01,70.03,69.99,70.01,68587.0,64.0893,64.1076,64.071,64.0893,68587.0
2022-11-04 11:05:00,70.01,70.02,69.93,69.95,71672.0,64.0893,64.0985,64.0161,64.0344,71672.0
2022-11-04 11:10:00,69.95,69.98,69.93,69.94,86358.0,64.0344,64.0619,64.0161,64.0252,86358.0
2022-11-04 11:15:00,69.95,69.96,69.91,69.92,93778.0,64.0344,64.0435,63.9978,64.0069,93778.0
2022-11-04 11:20:00,69.92,69.94,69.89,69.92,64258.0,64.0069,64.0252,63.9795,64.0069,64258.0
2022-11-04 11:25:00,69.92,69.93,69.84,69.84,192917.0,64.0069,64.0161,63.9337,63.9337,192917.0
2022-11-04 11:30:00,69.84,69.88,69.82,69.87,111173.0,63.9337,63.9703,63.9154,63.9612,111173.0
2022-11-04 11:35:00,69.86,69.89,69.85,69.86,41131.0,63.952,63.9795,63.9429,63.952,41131.0
2022-11-04 11:40:00,69.85,69.87,69.83,69.87,58167.0,63.9429,63.9612,63.9245,63.9612,58167.0
2022-11-04 11:45:00,69.87,69.87,69.84,69.85,54134.0,63.9612,63.9612,63.9337,63.9429,54134.0
2022-11-04 11:50:00,69.86,69.86,69.82,69.83,90211.0,63.952,63.952,63.9154,63.9245,90211.0
2022-11-04 11:55:00,69.83,69.85,69.81,69.81,97250.0,63.9245,63.9429,63.9062,63.9062,97250.0
2022-11-04 12:00:00,69.81,69.83,69.78,69.79,56619.0,63.9062,63.9245,63.8788,63.8879,56619.0
2022-11-04 12:05:00,69.78,69.82,69.77,69.8,148285.0,63.8788,63.9154,63.8696,63.8971,148285.0
2022-11-04 12:10:00,69.81,69.83,69.79,69.81,75932.0,63.9062,63.9245,63.8879,63.9062,75932.0
2022-11-04 12:15:00,69.81,69.85,69.8,69.84,67352.0,63.9062,63.9429,63.8971,63.9337,67352.0
2022-11-04 12:20:00,69.84,69.87,69.83,69.84,55124.0,63.9337,63.9612,63.9245,63.9337,55124.0
2022-11-04 12:25:00,69.85,69.89,69.84,69.89,97074.0,63.9429,63.9795,63.9337,63.9795,97074.0
2022-11-04 12:30:00,69.89,69.89,69.85,69.85,44926.0,63.9795,63.9795,63.9429,63.9429,44926.0
2022-11-04 12:35:00,69.86,69.86,69.82,69.83,43551.0,63.952,63.952,63.9154,63.9245,43551.0
2022-11-04 12:40:00,69.83,69.85,69.82,69.83,35998.0,63.9245,63.9429,63.9154,63.9245,35998.0
2022-11-04 12:45:00,69.84,69.84,69.79,69.8,39837.0,63.9337,63.9337,63.8879,63.8971,39837.0
2022-11-04 12:50:00,69.8,69.84,69.79,69.84,36925.0,63.8971,63.9337,63.8879,63.9337,36925.0
2022-11-04 12:55:00,69.84,69.84,69.81,69.84,38838.0,63.9337,63.9337,63.9062,63.9337,38838.0
2022-11-04 13:00:00,69.83,69.84,69.8,69.82,61435.0,63.9245,63.9337,63.8971,63.9154,61435.0
2022-11-04 13:05:00,69.83,69.84,69.81,69.83,72838.0,63.9245,63.9337,63.9062,63.9245,72838.0
2022-11-04 13:10:00,69.82,69.86,69.82,69.86,67181.0,63.9154,63.952,63.9154,63.952,67181.0
2022-11-04 13:15:00,69.86,69.86,69.83,69.84,40089.0,63.952,63.952,63.9245,63.9337,40089.0
2022-11-04 13:20:00,69.84,69.87,69.84,69.87,34236.0,63.9337,63.9612,63.9337,63.9612,34236.0
2022-11-04 13:25:00,69.87,69.87,69.85,69.86,60519.0,63.9612,63.9612,63.9429,63.952,60519.0
2022-11-04 13:30:00,69.86,69.86,69.83,69.84,70122.0,63.952,63.952,63.9245,63.9337,70122.0
2022-11-04 13:35:00,69.84,69.87,69.84,69.85,46368.0,63.9337,63.9612,63.9337,63.9429,46368.0
2022-11-04 13:40:00,69.85,69.86,69.84,69.84,41789.0,63.9429,63.952,63.9337,63.9337,41789.0
2022-11-04 13:45:00,69.84,69.85,69.83,69.85,45382.0,63.9337,63.9429,63.9245,63.9429,45382.0
2022-11-04 13:50:00,69.85,69.86,69.83,69.86,49404.0,63.9429,63.952,63.9245,63.952,49404.0
2022-11-04 13:55:00,69.86,69.86,69.85,69.86,57950.0,63.952,63.952,63.9429,63.952,57950.0
2022-11-04 14:00:00,69.86,69.87,69.85,69.86,59283.0,63.952,63.9612,63.9429,63.952,59283.0
2022-11-04 14:05:00,69.85,69.85,69.83,69.84,91942.0,63.9429,63.9429,63.9245,63.9337,91942.0
2022-11-04 14:10:00,69.84,69.85,69.83,69.85,151018.0,63.9337,63.9429,63.9245,63.9429,151018.0
2022-11-04 14:15:00,69.85,69.86,69.83,69.86,58322.0,63.9429,63.952,63.9245,63.952,58322.0
2022-11-04 14:20:00,69.85,69.86,69.84,69.86,265359.0,63.9429,63.952,63.9337,63.952,265359.0
2022-11-04 14:25:00,69.86,69.87,69.84,69.85,69481.0,63.952,63.9612,63.9337,63.9429,69481.0
2022-11-04 14:30:00,69.86,69.87,69.85,69.87,53035.0,63.952,63.9612,63.9429,63.9612,53035.0
2022-11-04 14:35:00,69.86,69.89,69.85,69.88,77348.0,63.952,63.9795,63.9429,63.9703,77348.0
2022-11-04 14:40:00,69.88,69.9,69.87,69.89,54629.0,63.9703,63.9886,63.9612,63.9795,54629.0
2022-11-04 14:45:00,69.89,69.9,69.87,69.87,67137.0,63.9795,63.9886,63.9612,63.9612,67137.0
2022-11-04 14:50:00,69.88,69.92,69.87,69.92,59317.0,63.9703,64.0069,63.9612,64.0069,59317.0
2022-11-04 14:55:00,69.92,69.94,69.91,69.92,93735.0,64.0069,64.0252,63.9978,64.0069,93735.0
2022-11-04 15:00:00,69.91,69.92,69.89,69.91,115348.0,63.9978,64.0069,63.9795,63.9978,115348.0
2022-11-04 15:05:00,69.91,69.92,69.9,69.92,72060.0,63.9978,64.0069,63.9886,64.0069,72060.0
2022-11-04 15:10:00,69.92,69.93,69.9,69.91,252320.0,64.0069,64.0161,63.9886,63.9978,252320.0
2022-11-04 15:15:00,69.9,69.92,69.9,69.91,75965.0,63.9886,64.0069,63.9886,63.9978,75965.0
2022-11-04 15:20:00,69.92,69.92,69.9,69.91,226862.0,64.0069,64.0069,63.9886,63.9978,226862.0
2022-11-04 15:25:00,69.91,69.92,69.9,69.91,184108.0,63.9978,64.0069,63.9886,63.9978,184108.0
2022-11-04 15:30:00,69.91,69.92,69.9,69.92,83395.0,63.9978,64.0069,63.9886,64.0069,83395.0
2022-11-04 15:35:00,69.92,69.94,69.91,69.93,222615.0,64.0069,64.0252,63.9978,64.0161,222615.0
2022-11-04 15:40:00,69.94,69.94,69.93,69.94,96252.0,64.0252,64.0252,64.0161,64.0252,96252.0
2022-11-04 15:45:00,69.94,69.95,69.93,69.93,137150.0,64.0252,64.0344,64.0161,64.0161,137150.0
2022-11-04 15:50:00,69.94,69.95,69.91,69.92,141732.0,64.0252,64.0344,63.9978,64.0069,141732.0
2022-11-04 15:55:00,69.92,69.92,69.89,69.9,831041.0,64.0069,64.0069,63.9795,63.9886,831041.0
2022-11-07 09:30:00,69.91,69.93,69.89,69.91,167266.0,63.9978,64.0161,63.9795,63.9978,167266.0
2022-11-07 09:35:00,69.91,69.91,69.85,69.86,45220.0,63.9978,63.9978,63.9429,63.952,45220.0
2022-11-07 09:40:00,69.86,69.88,69.84,69.87,63147.0,63.952,63.9703,63.9337,63.9612,63147.0
2022-11-07 09:45:00,69.88,69.88,69.8,69.81,42674.0,63.9703,63.9703,63.8971,63.9062,42674.0
2022-11-07 09:50:00,69.81,69.82,69.74,69.75,79385.0,63.9062,63.9154,63.8422,63.8513,79385.0
2022-11-07 09:55:00,69.76,69.77,69.69,69.71,87943.0,63.8605,63.8696,63.7964,63.8147,87943.0
2022-11-07 10:00:00,69.72,69.77,69.71,69.75,41789.0,63.8238,63.8696,63.8147,63.8513,41789.0
2022-11-07 10:05:00,69.75,69.79,69.74,69.79,58190.0,63.8513,63.8879,63.8422,63.8879,58190.0
2022-11-07 10:10:00,69.79,69.8,69.76,69.78,44086.0,63.8879,63.8971,63.8605,63.8788,44086.0
2022-11-07 10:15:00,69.77,69.8,69.76,69.78,36972.0,63.8696,63.8971,63.8605,63.8788,36972.0
2022-11-07 10:20:00,69.78,69.79,69.73,69.74,51943.0,63.8788,63.8879,63.833,63.8422,51943.0
2022-11-07 10:25:00,69.73,69.74,69.71,69.72,39197.0,63.833,63.8422,63.8147,63.8238,39197.0
2022-11-07 10:30:00,69.73,69.74,69.7,69.71,86278.0,63.833,63.8422,63.8055,63.8147,86278.0
2022-11-07 10:35:00,69.71,69.72,69.69,69.7,79803.0,63.8147,63.8238,63.7964,63.8055,79803.0
2022-11-07 10:40:00,69.72,69.74,69.71,69.72,67045.0,63.8238,63.8422,63.8147,63.8238,67045.0
2022-11-07 10:45:00,69.72,69.75,69.71,69.74,158399.0,63.8238,63.8513,63.8147,63.8422,158399.0
2022-11-07 10:50:00,69.75,69.78,69.73,69.76,55307.0,63.8513,63.8788,63.833,63.8605,55307.0
2022-11-07 10:55:00,69.76,69.78,69.75,69.78,79270.0,63.8605,63.8788,63.8513,63.8788,79270.0
2022-11-07 11:00:00,69.78,69.79,69.75,69.78,20721.0,63.8788,63.8879,63.8513,63.8788,20721.0
2022-11-07 11:05:00,69.78,69.78,69.74,69.78,76143.0,63.8788,63.8788,63.8422,63.8788,76143.0
2022-11-07 11:10:00,69.78,69.78,69.75,69.76,62810.0,63.8788,63.8788,63.8513,63.8605,62810.0
2022-11-07 11:15:00,69.76,69.81,69.76,69.8,34780.0,63.8605,63.9062,63.8605,63.8971,34780.0
2022-11-07 11:20:00,69.8,69.81,69.74,69.76,61490.0,63.8971,63.9062,63.8422,63.8605,61490.0
2022-11-07 11:25:00,69.76,69.79,69.74,69.75,70835.0,63.8605,63.8879,63.8422,63.8513,70835.0
2022-11-07 11:30:00,69.74,69.75,69.73,69.74,38592.0,63.8422,63.8513,63.833,63.8422,38592.0
2022-11-07 11:35:00,69.73,69.74,69.7,69.7,40539.0,63.833,63.8422,63.8055,63.8055,40539.0
2022-11-07 11:40:00,69.7,69.71,69.65,69.66,79382.0,63.8055,63.8147,63.7598,63.7689,79382.0
2022-11-07 11:45:00,69.66,69.67,69.64,69.66,61673.0,63.7689,63.7781,63.7506,63.7689,61673.0
2022-11-07 11:50:00,69.66,69.67,69.65,69.66,23359.0,63.7689,63.7781,63.7598,63.7689,23359.0
2022-11-07 11:55:00,69.67,69.68,69.66,69.67,26650.0,63.7781,63.7872,63.7689,63.7781,26650.0
2022-11-07 12:00:00,69.67,69.71,69.67,69.7,126820.0,63.7781,63.8147,63.7781,63.8055,126820.0
2022-11-07 12:05:00,69.7,69.7,69.67,69.69,15552.0,63.8055,63.8055,63.7781,63.7964,15552.0
2022-11-07 12:10:00,69.69,69.7,69.65,69.66,34086.0,63.7964,63.8055,63.7598,63.7689,34086.0
2022-11-07 12:15:00,69.65,69.67,69.65,69.66,45571.0,63.7598,63.7781,63.7598,63.7689,45571.0
2022-11-07 12:20:00,69.66,69.68,69.65,69.68,51446.0,63.7689,63.7872,63.7598,63.7872,51446.0
2022-11-07 12:25:00,69.69,69.69,69.67,69.67,54270.0,63.7964,63.7964,63.7781,63.7781,54270.0
2022-11-07 12:30:00,69.67,69.7,69.67,69.69,247891.0,63.7781,63.8055,63.7781,63.7964,247891.0
2022-11-07 12:35:00,69.7,69.71,69.68,69.71,26433.0,63.8055,63.8147,63.7872,63.8147,26433.0
2022-11-07 12:40:00,69.72,69.73,69.71,69.73,40649.0,63.8238,63.833,63.8147,63.833,40649.0
2022-11-07 12:45:00,69.73,69.74,69.72,69.73,24219.0,63.833,63.8422,63.8238,63.833,24219.0
2022-11-07 12:50:00,69.73,69.74,69.72,69.72,23288.0,63.833,63.8422,63.8238,63.8238,23288.0
2022-11-07 12:55:00,69.72,69.73,69.71,69.72,60217.0,63.8238,63.833,63.8147,63.8238,60217.0
2022-11-07 13:00:00,69.72,69.74,69.71,69.73,15686.0,63.8238,63.8422,63.8147,63.833,15686.0
2022-11-07 13:05:00,69.73,69.76,69.72,69.75,22282.0,63.833,63.8605,63.8238,63.8513,22282.0
2022-11-07 13:10:00,69.76,69.78,69.75,69.76,34386.0,63.8605,63.8788,63.8513,63.8605,34386.0
2022-11-07 13:15:00,69.76,69.76,69.75,69.76,16913.0,63.8605,63.8605,63.8513,63.8605,16913.0
2022-11-07 13:20:00,69.76,69.76,69.75,69.76,18179.0,63.8605,63.8605,63.8513,63.8605,18179.0
2022-11-07 13:25:00,69.76,69.76,69.73,69.75,25052.0,63.8605,63.8605,63.833,63.8513,25052.0
2022-11-07 13:30:00,69.75,69.76,69.75,69.76,53651.0,63.8513,63.8605,63.8513,63.8605,53651.0
2022-11-07 13:35:00,69.75,69.76,69.74,69.76,29882.0,63.8513,63.8605,63.8422,63.8605,29882.0
2022-11-07 13:40:00,69.76,69.76,69.74,69.75,37407.0,63.8605,63.8605,63.8422,63.8513,37407.0
2022-11-07 13:45:00,69.75,69.75,69.74,69.75,60084.0,63.8513,63.8513,63.8422,63.8513,60084.0
2022-11-07 13:50:00,69.75,69.75,69.74,69.75,33153.0,63.8513,63.8513,63.8422,63.8513,33153.0
2022-11-07 13:55:00,69.75,69.76,69.74,69.75,50834.0,63.8513,63.8605,63.8422,63.8513,50834.0
2022-11-07 14:00:00,69.74,69.75,69.73,69.75,56628.0,63.8422,63.8513,63.833,63.8513,56628.0
2022-11-07 14:05:00,69.75,69.75,69.73,69.73,94033.0,63.8513,63.8513,63.833,63.833,94033.0
2022-11-07 14:10:00,69.73,69.75,69.73,69.75,69660.0,63.833,63.8513,63.833,63.8513,69660.0
2022-11-07 14:15:00,69.74,69.75,69.73,69.74,365572.0,63.8422,63.8513,63.833,63.8422,365572.0
2022-11-07 14:20:00,69.74,69.74,69.71,69.72,32598.0,63.8422,63.8422,63.8147,63.8238,32598.0
2022-11-07 14:25:00,69.72,69.75,69.71,69.75,25348.0,63.8238,63.8513,63.8147,63.8513,25348.0
2022-11-07 14:30:00,69.75,69.75,69.72,69.73,76291.0,63.8513,63.8513,63.8238,63.833,76291.0
2022-11-07 14:35:00,69.73,69.74,69.71,69.72,110274.0,63.833,63.8422,63.8147,63.8238,110274.0
2022-11-07 14:40:00,69.72,69.73,69.71,69.71,292529.0,63.8238,63.833,63.8147,63.8147,292529.0
2022-11-07 14:45:00,69.72,69.74,69.71,69.72,65378.0,63.8238,63.8422,63.8147,63.8238,65378.0
2022-11-07 14:50:00,69.72,69.73,69.71,69.73,86388.0,63.8238,63.833,63.8147,63.833,86388.0
2022-11-07 14:55:00,69.73,69.73,69.69,69.7,104509.0,63.833,63.833,63.7964,63.8055,104509.0
2022-11-07 15:00:00,69.69,69.7,69.68,69.69,30087.0,63.7964,63.8055,63.7872,63.7964,30087.0
2022-11-07 15:05:00,69.7,69.71,69.68,69.7,76315.0,63.8055,63.8147,63.7872,63.8055,76315.0
2022-11-07 15:10:00,69.69,69.71,69.69,69.7,167346.0,63.7964,63.8147,63.7964,63.8055,167346.0
2022-11-07 15:15:00,69.7,69.71,69.67,69.67,98657.0,63.8055,63.8147,63.7781,63.7781,98657.0
2022-11-07 15:20:00,69.67,69.68,69.66,69.68,47339.0,63.7781,63.7872,63.7689,63.7872,47339.0
2022-11-07 15:25:00,69.67,69.69,69.66,69.69,99107.0,63.7781,63.7964,63.7689,63.7964,99107.0
2022-11-07 15:30:00,69.69,69.7,69.68,69.68,61231.0,63.7964,63.8055,63.7872,63.7872,61231.0
2022-11-07 15:35:00,69.69,69.7,69.66,69.67,51927.0,63.7964,63.8055,63.7689,63.7781,51927.0
2022-11-07 15:40:00,69.67,69.7,69.67,69.69,68658.0,63.7781,63.8055,63.7781,63.7964,68658.0
2022-11-07 15:45:00,69.69,69.71,69.69,69.7,48462.0,63.7964,63.8147,63.7964,63.8055,48462.0
2022-11-07 15:50:00,69.7,69.71,69.68,69.7,100980.0,63.8055,63.8147,63.7872,63.8055,100980.0
2022-11-07 15:55:00,69.7,69.71,69.63,69.63,411288.0,63.8055,63.8147,63.7415,63.7415,411288.0
2022-11-08 09:30:00,69.8,69.81,69.78,69.79,126648.0,63.8971,63.9062,63.8788,63.8879,126648.0
2022-11-08 09:35:00,69.79,69.81,69.78,69.8,469212.0,63.8879,63.9062,63.8788,63.8971,469212.0
2022-11-08 09:40:00,69.8,69.83,69.79,69.83,72294.0,63.8971,63.9245,63.8879,63.9245,72294.0
2022-11-08 09:45:00,69.84,69.88,69.83,69.86,137096.0,63.9337,63.9703,63.9245,63.952,137096.0
2022-11-08 09:50:00,69.86,69.91,69.86,69.87,167908.0,63.952,63.9978,63.952,63.9612,167908.0
2022-11-08 09:55:00,69.87,69.89,69.84,69.87,113660.0,63.9612,63.9795,63.9337,63.9612,113660.0
2022-11-08 10:00:00,69.87,69.89,69.86,69.88,40952.0,63.9612,63.9795,63.952,63.9703,40952.0
2022-11-08 10:05:00,69.88,69.91,69.87,69.9,133549.0,63.9703,63.9978,63.9612,63.9886,133549.0
2022-11-08 10:10:00,69.9,69.93,69.88,69.92,99154.0,63.9886,64.0161,63.9703,64.0069,99154.0
2022-11-08 10:15:00,69.92,69.94,69.9,69.92,83564.0,64.0069,64.0252,63.9886,64.0069,83564.0
2022-11-08 10:20:00,69.92,69.96,69.92,69.95,125715.0,64.0069,64.0435,64.0069,64.0344,125715.0
2022-11-08 10:25:00,69.95,69.96,69.9,69.91,88341.0,64.0344,64.0435,63.9886,63.9978,88341.0
2022-11-08 10:30:00,69.91,69.95,69.9,69.92,76472.0,63.9978,64.0344,63.9886,64.0069,76472.0
2022-11-08 10:35:00,69.93,69.98,69.93,69.95,43518.0,64.0161,64.0619,64.0161,64.0344,43518.0
2022-11-08 10:40:00,69.95,69.98,69.94,69.97,71779.0,64.0344,64.0619,64.0252,64.0527,71779.0
2022-11-08 10:45:00,69.97,70.02,69.97,70.01,96982.0,64.0527,64.0985,64.0527,64.0893,96982.0
2022-11-08 10:50:00,70.01,70.01,69.98,69.99,55585.0,64.0893,64.0893,64.0619,64.071,55585.0
2022-11-08 10:55:00,69.98,70.0,69.98,69.98,30137.0,64.0619,64.0802,64.0619,64.0619,30137.0
2022-11-08 11:00:00,69.98,69.99,69.95,69.96,59491.0,64.0619,64.071,64.0344,64.0435,59491.0
2022-11-08 11:05:00,69.97,69.97,69.91,69.91,33033.0,64.0527,64.0527,63.9978,63.9978,33033.0
2022-11-08 11:10:00,69.92,69.96,69.92,69.95,40119.0,64.0069,64.0435,64.0069,64.0344,40119.0
2022-11-08 11:15:00,69.95,69.98,69.95,69.96,22816.0,64.0344,64.0619,64.0344,64.0435,22816.0
2022-11-08 11:20:00,69.95,69.97,69.94,69.95,46503.0,64.0344,64.0527,64.0252,64.0344,46503.0
2022-11-08 11:25:00,69.96,69.98,69.94,69.98,24509.0,64.0435,64.0619,64.0252,64.0619,24509.0
2022-11-08 11:30:00,69.98,69.99,69.97,69.99,43354.0,64.0619,64.071,64.0527,64.071,43354.0
2022-11-08 11:35:00,69.98,70.0,69.98,69.98,30883.0,64.0619,64.0802,64.0619,64.0619,30883.0
2022-11-08 11:40:00,69.98,70.01,69.98,69.98,69777.0,64.0619,64.0893,64.0619,64.0619,69777.0
2022-11-08 11:45:00,69.98,69.99,69.97,69.98,31727.0,64.0619,64.071,64.0527,64.0619,31727.0
2022-11-08 11:50:00,69.98,70.0,69.97,69.99,48151.0,64.0619,64.0802,64.0527,64.071,48151.0
2022-11-08 11:55:00,69.99,70.02,69.99,70.0,42574.0,64.071,64.0985,64.071,64.0802,42574.0
2022-11-08 12:00:00,70.0,70.01,69.98,69.98,155448.0,64.0802,64.0893,64.0619,64.0619,155448.0
2022-11-08 12:05:00,69.99,70.0,69.98,69.98,45206.0,64.071,64.0802,64.0619,64.0619,45206.0
2022-11-08 12:10:00,69.98,69.99,69.95,69.95,35939.0,64.0619,64.071,64.0344,64.0344,35939.0
2022-11-08 12:15:00,69.95,69.98,69.94,69.97,52076.0,64.0344,64.0619,64.0252,64.0527,52076.0
2022-11-08 12:20:00,69.97,70.0,69.96,70.0,41338.0,64.0527,64.0802,64.0435,64.0802,41338.0
2022-11-08 12:25:00,70.0,70.01,69.97,69.98,35161.0,64.0802,64.0893,64.0527,64.0619,35161.0
2022-11-08 12:30:00,69.99,70.0,69.98,69.98,53315.0,64.071,64.0802,64.0619,64.0619,53315.0
2022-11-08 12:35:00,69.99,70.0,69.97,69.99,39238.0,64.071,64.0802,64.0527,64.071,39238.0
2022-11-08 12:40:00,69.98,69.99,69.97,69.98,77684.0,64.0619,64.071,64.0527,64.0619,77684.0
2022-11-08 12:45:00,69.98,70.0,69.98,69.99,23431.0,64.0619,64.0802,64.0619,64.071,23431.0
2022-11-08 12:50:00,69.99,69.99,69.97,69.98,13228.0,64.071,64.071,64.0527,64.0619,13228.0
2022-11-08 12:55:00,69.98,70.0,69.98,70.0,22046.0,64.0619,64.0802,64.0619,64.0802,22046.0
2022-11-08 13:00:00,69.99,70.03,69.98,70.02,127075.0,64.071,64.1076,64.0619,64.0985,127075.0
2022-11-08 13:05:00,70.03,70.07,70.02,70.05,98217.0,64.1076,64.1442,64.0985,64.1259,98217.0
2022-11-08 13:10:00,70.05,70.06,70.04,70.04,59292.0,64.1259,64.1351,64.1168,64.1168,59292.0
2022-11-08 13:15:00,70.05,70.05,70.03,70.04,53142.0,64.1259,64.1259,64.1076,64.1168,53142.0
2022-11-08 13:20:00,70.03,70.04,69.99,70.0,44120.0,64.1076,64.1168,64.071,64.0802,44120.0
2022-11-08 13:25:00,70.01,70.01,69.94,69.95,30747.0,64.0893,64.0893,64.0252,64.0344,30747.0
2022-11-08 13:30:00,69.95,69.97,69.93,69.97,48654.0,64.0344,64.0527,64.0161,64.0527,48654.0
2022-11-08 13:35:00,69.97,69.97,69.95,69.96,66175.0,64.0527,64.0527,64.0344,64.0435,66175.0
2022-11-08 13:40:00,69.95,70.0,69.95,70.0,58768.0,64.0344,64.0802,64.0344,64.0802,58768.0
2022-11-08 13:45:00,70.0,70.01,69.98,69.98,45920.0,64.0802,64.0893,64.0619,64.0619,45920.0
2022-11-08 13:50:00,69.98,70.0,69.97,69.98,62701.0,64.0619,64.0802,64.0527,64.0619,62701.0
2022-11-08 13:55:00,69.98,69.99,69.96,69.98,43419.0,64.0619,64.071,64.0435,64.0619,43419.0
2022-11-08 14:00:00,69.98,69.99,69.97,69.98,77118.0,64.0619,64.071,64.0527,64.0619,77118.0
2022-11-08 14:05:00,69.98,69.99,69.97,69.97,42025.0,64.0619,64.071,64.0527,64.0527,42025.0
2022-11-08 14:10:00,69.98,69.99,69.96,69.98,61756.0,64.0619,64.071,64.0435,64.0619,61756.0
2022-11-08 14:15:00,69.98,69.98,69.96,69.97,46916.0,64.0619,64.0619,64.0435,64.0527,46916.0
2022-11-08 14:20:00,69.97,69.97,69.94,69.95,65403.0,64.0527,64.0527,64.0252,64.0344,65403.0
2022-11-08 14:25:00,69.95,69.97,69.95,69.95,34831.0,64.0344,64.0527,64.0344,64.0344,34831.0
2022-11-08 14:30:00,69.96,69.97,69.94,69.97,76511.0,64.0435,64.0527,64.0252,64.0527,76511.0
2022-11-08 14:35:00,69.97,69.98,69.96,69.98,311251.0,64.0527,64.0619,64.0435,64.0619,311251.0
2022-11-08 14:40:00,69.97,70.0,69.97,69.98,250491.0,64.0527,64.0802,64.0527,64.0619,250491.0
2022-11-08 14:45:00,69.97,69.98,69.96,69.98,142225.0,64.0527,64.0619,64.0435,64.0619,142225.0
2022-11-08 14:50:00,69.97,70.02,69.97,69.99,103676.0,64.0527,64.0985,64.0527,64.071,103676.0
2022-11-08 14:55:00,69.99,69.99,69.97,69.98,83880.0,64.071,64.071,64.0527,64.0619,83880.0
2022-11-08 15:00:00,69.98,70.0,69.97,69.98,96691.0,64.0619,64.0802,64.0527,64.0619,96691.0
2022-11-08 15:05:00,69.98,70.02,69.97,70.0,179840.0,64.0619,64.0985,64.0527,64.0802,179840.0
2022-11-08 15:10:00,70.0,70.02,69.99,70.01,128534.0,64.0802,64.0985,64.071,64.0893,128534.0
2022-11-08 15:15:00,70.02,70.03,69.99,70.01,57109.0,64.0985,64.1076,64.071,64.0893,57109.0
2022-11-08 15:20:00,70.01,70.02,70.0,70.0,77559.0,64.0893,64.0985,64.0802,64.0802,77559.0
2022-11-08 15:25:00,70.01,70.01,69.99,69.99,63059.0,64.0893,64.0893,64.071,64.071,63059.0
2022-11-08 15:30:00,70.0,70.0,69.97,69.98,48283.0,64.0802,64.0802,64.0527,64.0619,48283.0
2022-11-08 15:35:00,69.98,69.98,69.96,69.97,69664.0,64.0619,64.0619,64.0435,64.0527,69664.0
2022-11-08 15:40:00,69.97,69.97,69.96,69.97,64734.0,64.0527,64.0527,64.0435,64.0527,64734.0
2022-11-08 15:45:00,69.97,69.98,69.93,69.94,82409.0,64.0527,64.0619,64.0161,64.0252,82409.0
2022-11-08 15:50:00,69.94,69.96,69.93,69.94,48335.0,64.0252,64.0435,64.0161,64.0252,48335.0
2022-11-08 15:55:00,69.94,69.96,69.93,69.94,81026.0,64.0252,64.0435,64.0161,64.0252,81026.0
2022-11-09 09:30:00,69.86,69.88,69.83,69.84,108303.0,63.952,63.9703,63.9245,63.9337,108303.0
2022-11-09 09:35:00,69.84,69.85,69.79,69.82,31479.0,63.9337,63.9429,63.8879,63.9154,31479.0
2022-11-09 09:40:00,69.82,69.86,69.81,69.83,62018.0,63.9154,63.952,63.9062,63.9245,62018.0
2022-11-09 09:45:00,69.83,69.88,69.83,69.86,26044.0,63.9245,63.9703,63.9245,63.952,26044.0
2022-11-09 09:50:00,69.85,69.87,69.85,69.85,28538.0,63.9429,63.9612,63.9429,63.9429,28538.0
2022-11-09 09:55:00,69.86,69.9,69.86,69.9,831973.0,63.952,63.9886,63.952,63.9886,831973.0
2022-11-09 10:00:00,69.89,69.95,69.89,69.94,144854.0,63.9795,64.0344,63.9795,64.0252,144854.0
2022-11-09 10:05:00,69.94,69.99,69.93,69.99,175933.0,64.0252,64.071,64.0161,64.071,175933.0
2022-11-09 10:10:00,69.99,70.02,69.96,70.01,56601.0,64.071,64.0985,64.0435,64.0893,56601.0
2022-11-09 10:15:00,70.0,70.03,69.99,70.02,82694.0,64.0802,64.1076,64.071,64.0985,82694.0
2022-11-09 10:20:00,70.02,70.06,70.02,70.06,42814.0,64.0985,64.1351,64.0985,64.1351,42814.0
2022-11-09 10:25:00,70.06,70.07,70.03,70.04,56495.0,64.1351,64.1442,64.1076,64.1168,56495.0
2022-11-09 10:30:00,70.04,70.07,70.03,70.04,86765.0,64.1168,64.1442,64.1076,64.1168,86765.0
2022-11-09 10:35:00,70.03,70.03,69.98,69.99,76633.0,64.1076,64.1076,64.0619,64.071,76633.0
2022-11-09 10:40:00,70.0,70.01,69.94,69.98,60142.0,64.0802,64.0893,64.0252,64.0619,60142.0
2022-11-09 10:45:00,69.98,70.01,69.97,70.01,42073.0,64.0619,64.0893,64.0527,64.0893,42073.0
2022-11-09 10:50:00,70.01,70.03,69.99,70.02,30107.0,64.0893,64.1076,64.071,64.0985,30107.0
2022-11-09 10:55:00,70.02,70.1,70.01,70.09,27927.0,64.0985,64.1717,64.0893,64.1626,27927.0
2022-11-09 11:00:00,70.09,70.12,70.05,70.06,28901.0,64.1626,64.19,64.1259,64.1351,28901.0
2022-11-09 11:05:00,70.06,70.09,70.05,70.09,91455.0,64.1351,64.1626,64.1259,64.1626,91455.0
2022-11-09 11:10:00,70.09,70.11,70.07,70.09,53574.0,64.1626,64.1809,64.1442,64.1626,53574.0
2022-11-09 11:15:00,70.1,70.14,70.1,70.11,65285.0,64.1717,64.2083,64.1717,64.1809,65285.0
2022-11-09 11:20:00,70.11,70.12,70.09,70.1,30796.0,64.1809,64.19,64.1626,64.1717,30796.0
2022-11-09 11:25:00,70.1,70.13,70.09,70.11,35161.0,64.1717,64.1992,64.1626,64.1809,35161.0
2022-11-09 11:30:00,70.1,70.11,70.07,70.07,32610.0,64.1717,64.1809,64.1442,64.1442,32610.0
2022-11-09 11:35:00,70.08,70.09,70.05,70.06,71991.0,64.1534,64.1626,64.1259,64.1351,71991.0
2022-11-09 11:40:00,70.05,70.08,70.05,70.07,30192.0,64.1259,64.1534,64.1259,64.1442,30192.0
2022-11-09 11:45:00,70.07,70.08,70.04,70.07,60275.0,64.1442,64.1534,64.1168,64.1442,60275.0
2022-11-09 11:50:00,70.07,70.08,70.05,70.06,59154.0,64.1442,64.1534,64.1259,64.1351,59154.0
2022-11-09 11:55:00,70.06,70.06,70.03,70.04,51497.0,64.1351,64.1351,64.1076,64.1168,51497.0
2022-11-09 12:00:00,70.03,70.04,70.02,70.04,119116.0,64.1076,64.1168,64.0985,64.1168,119116.0
2022-11-09 12:05:00,70.04,70.05,70.03,70.05,45942.0,64.1168,64.1259,64.1076,64.1259,45942.0
2022-11-09 12:10:00,70.05,70.06,70.04,70.05,38614.0,64.1259,64.1351,64.1168,64.1259,38614.0
2022-11-09 12:15:00,70.04,70.06,70.04,70.05,37097.0,64.1168,64.1351,64.1168,64.1259,37097.0
2022-11-09 12:20:00,70.05,70.06,70.04,70.04,64089.0,64.1259,64.1351,64.1168,64.1168,64089.0
2022-11-09 12:25:00,70.04,70.05,70.03,70.05,19375.0,64.1168,64.1259,64.1076,64.1259,19375.0
2022-11-09 12:30:00,70.05,70.07,70.04,70.06,39184.0,64.1259,64.1442,64.1168,64.1351,39184.0
2022-11-09 12:35:00,70.06,70.07,70.02,70.03,23801.0,64.1351,64.1442,64.0985,64.1076,23801.0
2022-11-09 12:40:00,70.03,70.04,70.02,70.03,44279.0,64.1076,64.1168,64.0985,64.1076,44279.0
2022-11-09 12:45:00,70.03,70.03,70.01,70.02,28618.0,64.1076,64.1076,64.0893,64.0985,28618.0
2022-11-09 12:50:00,70.02,70.05,70.01,70.03,35518.0,64.0985,64.1259,64.0893,64.1076,35518.0
2022-11-09 12:55:00,70.03,70.06,70.03,70.06,90969.0,64.1076,64.1351,64.1076,64.1351,90969.0
2022-11-09 13:00:00,70.06,70.07,69.91,69.91,452454.0,64.1351,64.1442,63.9978,63.9978,452454.0
2022-11-09 13:05:00,69.91,69.92,69.86,69.92,165418.0,63.9978,64.0069,63.952,64.0069,165418.0
2022-11-09 13:10:00,69.92,69.93,69.89,69.91,31467.0,64.0069,64.0161,63.9795,63.9978,31467.0
2022-11-09 13:15:00,69.91,69.91,69.86,69.87,48110.0,63.9978,63.9978,63.952,63.9612,48110.0
2022-11-09 13:20:00,69.87,69.89,69.86,69.89,30625.0,63.9612,63.9795,63.952,63.9795,30625.0
2022-11-09 13:25:00,69.89,69.92,69.86,69.91,35501.0,63.9795,64.0069,63.952,63.9978,35501.0
2022-11-09 13:30:00,69.9,69.91,69.88,69.89,41481.0,63.9886,63.9978,63.9703,63.9795,41481.0
2022-11-09 13:35:00,69.89,69.91,69.87,69.91,22921.0,63.9795,63.9978,63.9612,63.9978,22921.0
2022-11-09 13:40:00,69.9,69.93,69.9,69.92,42647.0,63.9886,64.0161,63.9886,64.0069,42647.0
2022-11-09 13:45:00,69.92,69.93,69.89,69.92,50996.0,64.0069,64.0161,63.9795,64.0069,50996.0
2022-11-09 13:50:00,69.92,69.93,69.9,69.93,83356.0,64.0069,64.0161,63.9886,64.0161,83356.0
2022-11-09 13:55:00,69.92,69.94,69.91,69.92,44339.0,64.0069,64.0252,63.9978,64.0069,44339.0
2022-11-09 14:00:00,69.92,69.92,69.88,69.91,143797.0,64.0069,64.0069,63.9703,63.9978,143797.0
2022-11-09 14:05:00,69.91,69.91,69.89,69.91,87794.0,63.9978,63.9978,63.9795,63.9978,87794.0
2022-11-09 14:10:00,69.91,69.92,69.89,69.92,52406.0,63.9978,64.0069,63.9795,64.0069,52406.0
2022-11-09 14:15:00,69.92,69.92,69.9,69.92,67833.0,64.0069,64.0069,63.9886,64.0069,67833.0
2022-11-09 14:20:00,69.92,69.92,69.9,69.91,147475.0,64.0069,64.0069,63.9886,63.9978,147475.0
2022-11-09 14:25:00,69.91,69.94,69.9,69.91,45009.0,63.9978,64.0252,63.9886,63.9978,45009.0
2022-11-09 14:30:00,69.92,69.92,69.88,69.9,56277.0,64.0069,64.0069,63.9703,63.9886,56277.0
2022-11-09 14:35:00,69.9,69.9,69.84,69.86,40732.0,63.9886,63.9886,63.9337,63.952,40732.0
2022-11-09 14:40:00,69.86,69.91,69.85,69.91,90035.0,63.952,63.9978,63.9429,63.9978,90035.0
2022-11-09 14:45:00,69.9,69.92,69.9,69.91,155501.0,63.9886,64.0069,63.9886,63.9978,155501.0
2022-11-09 14:50:00,69.9,69.94,69.9,69.93,137816.0,63.9886,64.0252,63.9886,64.0161,137816.0
2022-11-09 14:55:00,69.93,69.94,69.91,69.94,61902.0,64.0161,64.0252,63.9978,64.0252,61902.0
2022-11-09 15:00:00,69.94,69.96,69.92,69.93,61619.0,64.0252,64.0435,64.0069,64.0161,61619.0
2022-11-09 15:05:00,69.92,69.95,69.92,69.94,64244.0,64.0069,64.0344,64.0069,64.0252,64244.0
2022-11-09 15:10:00,69.94,69.95,69.93,69.94,40671.0,64.0252,64.0344,64.0161,64.0252,40671.0
2022-11-09 15:15:00,69.94,69.94,69.91,69.92,86997.0,64.0252,64.0252,63.9978,64.0069,86997.0
2022-11-09 15:20:00,69.92,69.94,69.91,69.94,717664.0,64.0069,64.0252,63.9978,64.0252,717664.0
2022-11-09 15:25:00,69.94,69.97,69.92,69.96,71597.0,64.0252,64.0527,64.0069,64.0435,71597.0
2022-11-09 15:30:00,69.95,69.97,69.94,69.97,35906.0,64.0344,64.0527,64.0252,64.0527,35906.0
2022-11-09 15:35:00,69.97,69.98,69.96,69.97,76008.0,64.0527,64.0619,64.0435,64.0527,76008.0
2022-11-09 15:40:00,69.97,69.98,69.96,69.97,35435.0,64.0527,64.0619,64.0435,64.0527,35435.0
2022-11-09 15:45:00,69.97,70.02,69.97,70.0,233397.0,64.0527,64.0985,64.0527,64.0802,233397.0
2022-11-09 15:50:00,70.02,70.04,70.0,70.03,98315.0,64.0985,64.1168,64.0802,64.1076,98315.0
2022-11-09 15:55:00,70.02,70.04,70.01,70.03,80745.0,64.0985,64.1168,64.0893,64.1076,80745.0
2022-11-10 09:30:00,70.9,71.04,70.89,71.03,193545.0,64.9041,65.0322,64.8949,65.0231,193545.0
2022-11-10 09:35:00,71.03,71.14,71.03,71.13,136445.0,65.0231,65.1238,65.0231,65.1146,136445.0
2022-11-10 09:40:00,71.13,71.15,71.09,71.11,79465.0,65.1146,65.1329,65.078,65.0963,79465.0
2022-11-10 09:45:00,71.13,71.19,71.1,71.19,200598.0,65.1146,65.1695,65.0871,65.1695,200598.0
2022-11-10 09:50:00,71.18,71.21,71.15,71.19,104200.0,65.1604,65.1878,65.1329,65.1695,104200.0
2022-11-10 09:55:00,71.19,71.23,71.18,71.22,57924.0,65.1695,65.2061,65.1604,65.197,57924.0
2022-11-10 10:00:00,71.24,71.3,71.24,71.29,69126.0,65.2153,65.2702,65.2153,65.2611,69126.0
2022-11-10 10:05:00,71.29,71.32,71.26,71.31,75753.0,65.2611,65.2885,65.2336,65.2794,75753.0
2022-11-10 10:10:00,71.32,71.34,71.27,71.28,170039.0,65.2885,65.3068,65.2428,65.2519,170039.0
2022-11-10 10:15:00,71.28,71.31,71.25,71.3,65633.0,65.2519,65.2794,65.2245,65.2702,65633.0
2022-11-10 10:20:00,71.31,71.39,71.29,71.39,101863.0,65.2794,65.3526,65.2611,65.3526,101863.0
2022-11-10 10:25:00,71.39,71.45,71.37,71.44,148917.0,65.3526,65.4075,65.3343,65.3984,148917.0
2022-11-10 10:30:00,71.44,71.46,71.38,71.39,55193.0,65.3984,65.4167,65.3435,65.3526,55193.0
2022-11-10 10:35:00,71.38,71.39,71.3,71.31,97273.0,65.3435,65.3526,65.2702,65.2794,97273.0
2022-11-10 10:40:00,71.31,71.38,71.3,71.36,47336.0,65.2794,65.3435,65.2702,65.3252,47336.0
2022-11-10 10:45:00,71.34,71.37,71.32,71.33,69579.0,65.3068,65.3343,65.2885,65.2977,69579.0
2022-11-10 10:50:00,71.32,71.4,71.31,71.39,216561.0,65.2885,65.3618,65.2794,65.3526,216561.0
2022-11-10 10:55:00,71.39,71.45,71.39,71.44,172381.0,65.3526,65.4075,65.3526,65.3984,172381.0
2022-11-10 11:00:00,71.45,71.45,71.39,71.41,100711.0,65.4075,65.4075,65.3526,65.3709,100711.0
2022-11-10 11:05:00,71.41,71.44,71.38,71.38,183102.0,65.3709,65.3984,65.3435,65.3435,183102.0
2022-11-10 11:10:00,71.39,71.43,71.35,71.42,503058.0,65.3526,65.3892,65.316,65.3801,503058.0
2022-11-10 11:15:00,71.43,71.43,71.35,71.36,121714.0,65.3892,65.3892,65.316,65.3252,121714.0
2022-11-10 11:20:00,71.36,71.38,71.34,71.38,94554.0,65.3252,65.3435,65.3068,65.3435,94554.0
2022-11-10 11:25:00,71.37,71.39,71.35,71.38,75885.0,65.3343,65.3526,65.316,65.3435,75885.0
2022-11-10 11:30:00,71.38,71.41,71.36,71.41,53403.0,65.3435,65.3709,65.3252,65.3709,53403.0
2022-11-10 11:35:00,71.4,71.42,71.37,71.4,61367.0,65.3618,65.3801,65.3343,65.3618,61367.0
2022-11-10 11:40:00,71.41,71.41,71.35,71.38,49139.0,65.3709,65.3709,65.316,65.3435,49139.0
2022-11-10 11:45:00,71.37,71.39,71.34,71.36,88237.0,65.3343,65.3526,65.3068,65.3252,88237.0
2022-11-10 11:50:00,71.35,71.38,71.33,71.37,122554.0,65.316,65.3435,65.2977,65.3343,122554.0
2022-11-10 11:55:00,71.37,71.38,71.36,71.38,49255.0,65.3343,65.3435,65.3252,65.3435,49255.0
2022-11-10 12:00:00,71.38,71.38,71.31,71.34,83824.0,65.3435,65.3435,65.2794,65.3068,83824.0
2022-11-10 12:05:00,71.34,71.36,71.33,71.34,44311.0,65.3068,65.3252,65.2977,65.3068,44311.0
2022-11-10 12:10:00,71.35,71.37,71.34,71.37,54865.0,65.316,65.3343,65.3068,65.3343,54865.0
2022-11-10 12:15:00,71.37,71.38,71.35,71.37,60780.0,65.3343,65.3435,65.316,65.3343,60780.0
2022-11-10 12:20:00,71.37,71.38,71.36,71.38,51708.0,65.3343,65.3435,65.3252,65.3435,51708.0
2022-11-10 12:25:00,71.38,71.38,71.33,71.34,55466.0,65.3435,65.3435,65.2977,65.3068,55466.0
2022-11-10 12:30:00,71.34,71.34,71.27,71.28,186970.0,65.3068,65.3068,65.2428,65.2519,186970.0
2022-11-10 12:35:00,71.28,71.29,71.25,71.27,25665.0,65.2519,65.2611,65.2245,65.2428,25665.0
2022-11-10 12:40:00,71.27,71.28,71.26,71.27,16663.0,65.2428,65.2519,65.2336,65.2428,16663.0
2022-11-10 12:45:00,71.28,71.28,71.24,71.25,35176.0,65.2519,65.2519,65.2153,65.2245,35176.0
2022-11-10 12:50:00,71.25,71.25,71.21,71.22,34696.0,65.2245,65.2245,65.1878,65.197,34696.0
2022-11-10 12:55:00,71.23,71.24,71.2,71.22,43545.0,65.2061,65.2153,65.1787,65.197,43545.0
2022-11-10 13:00:00,71.23,71.36,71.22,71.34,324785.0,65.2061,65.3252,65.197,65.3068,324785.0
2022-11-10 13:05:00,71.34,71.38,71.31,71.38,54919.0,65.3068,65.3435,65.2794,65.3435,54919.0
2022-11-10 13:10:00,71.38,71.41,71.35,71.38,46194.0,65.3435,65.3709,65.316,65.3435,46194.0
2022-11-10 13:15:00,71.39,71.43,71.37,71.39,35440.0,65.3526,65.3892,65.3343,65.3526,35440.0
2022-11-10 13:20:00,71.39,71.4,71.3,71.31,44951.0,65.3526,65.3618,65.2702,65.2794,44951.0
2022-11-10 13:25:00,71.32,71.32,71.28,71.3,45508.0,65.2885,65.2885,65.2519,65.2702,45508.0
2022-11-10 13:30:00,71.3,71.32,71.28,71.3,29982.0,65.2702,65.2885,65.2519,65.2702,29982.0
2022-11-10 13:35:00,71.29,71.31,71.28,71.3,37418.0,65.2611,65.2794,65.2519,65.2702,37418.0
2022-11-10 13:40:00,71.31,71.34,71.29,71.33,35184.0,65.2794,65.3068,65.2611,65.2977,35184.0
2022-11-10 13:45:00,71.35,71.36,71.32,71.34,49724.0,65.316,65.3252,65.2885,65.3068,49724.0
2022-11-10 13:50:00,71.34,71.36,71.32,71.35,62292.0,65.3068,65.3252,65.2885,65.316,62292.0
2022-11-10 13:55:00,71.35,71.37,71.34,71.34,52418.0,65.316,65.3343,65.3068,65.3068,52418.0
2022-11-10 14:00:00,71.34,71.38,71.33,71.35,25331.0,65.3068,65.3435,65.2977,65.316,25331.0
2022-11-10 14:05:00,71.35,71.36,71.33,71.35,42637.0,65.316,65.3252,65.2977,65.316,42637.0
2022-11-10 14:10:00,71.35,71.36,71.31,71.33,67292.0,65.316,65.3252,65.2794,65.2977,67292.0
2022-11-10 14:15:00,71.34,71.37,71.33,71.36,28551.0,65.3068,65.3343,65.2977,65.3252,28551.0
2022-11-10 14:20:00,71.37,71.38,71.36,71.37,31649.0,65.3343,65.3435,65.3252,65.3343,31649.0
2022-11-10 14:25:00,71.37,71.39,71.36,71.39,17966.0,65.3343,65.3526,65.3252,65.3526,17966.0
2022-11-10 14:30:00,71.39,71.39,71.37,71.38,91971.0,65.3526,65.3526,65.3343,65.3435,91971.0
2022-11-10 14:35:00,71.37,71.4,71.37,71.4,64922.0,65.3343,65.3618,65.3343,65.3618,64922.0
2022-11-10 14:40:00,71.4,71.41,71.38,71.4,47162.0,65.3618,65.3709,65.3435,65.3618,47162.0
2022-11-10 14:45:00,71.4,71.43,71.39,71.41,78628.0,65.3618,65.3892,65.3526,65.3709,78628.0
2022-11-10 14:50:00,71.42,71.42,71.39,71.41,32837.0,65.3801,65.3801,65.3526,65.3709,32837.0
2022-11-10 14:55:00,71.4,71.44,71.39,71.43,48901.0,65.3618,65.3984,65.3526,65.3892,48901.0
2022-11-10 15:00:00,71.43,71.44,71.42,71.42,36343.0,65.3892,65.3984,65.3801,65.3801,36343.0
2022-11-10 15:05:00,71.42,71.43,71.41,71.42,66056.0,65.3801,65.3892,65.3709,65.3801,66056.0
2022-11-10 15:10:00,71.43,71.44,71.41,71.44,58635.0,65.3892,65.3984,65.3709,65.3984,58635.0
2022-11-10 15:15:00,71.44,71.47,71.43,71.47,68045.0,65.3984,65.4258,65.3892,65.4258,68045.0
2022-11-10 15:20:00,71.47,71.47,71.44,71.44,57827.0,65.4258,65.4258,65.3984,65.3984,57827.0
2022-11-10 15:25:00,71.44,71.47,71.43,71.47,106424.0,65.3984,65.4258,65.3892,65.4258,106424.0
2022-11-10 15:30:00,71.47,71.48,71.42,71.42,77815.0,65.4258,65.435,65.3801,65.3801,77815.0
2022-11-10 15:35:00,71.42,71.45,71.42,71.44,73231.0,65.3801,65.4075,65.3801,65.3984,73231.0
2022-11-10 15:40:00,71.44,71.46,71.42,71.43,41573.0,65.3984,65.4167,65.3801,65.3892,41573.0
2022-11-10 15:45:00,71.44,71.45,71.42,71.45,30148.0,65.3984,65.4075,65.3801,65.4075,30148.0
2022-11-10 15:50:00,71.45,71.48,71.44,71.48,55504.0,65.4075,65.435,65.3984,65.435,55504.0
2022-11-10 15:55:00,71.48,71.49,71.44,71.47,130686.0,65.435,65.4442,65.3984,65.4258,130686.0
2022-11-11 09:30:00,71.33,71.33,71.27,71.29,120616.0,65.2977,65.2977,65.2428,65.2611,120616.0
2022-11-11 09:35:00,71.29,71.32,71.27,71.31,90033.0,65.2611,65.2885,65.2428,65.2794,90033.0
2022-11-11 09:40:00,71.31,71.34,71.31,71.33,42182.0,65.2794,65.3068,65.2794,65.2977,42182.0
2022-11-11 09:45:00,71.34,71.35,71.31,71.34,12754.0,65.3068,65.316,65.2794,65.3068,12754.0
2022-11-11 09:50:00,71.34,71.36,71.32,71.34,116505.0,65.3068,65.3252,65.2885,65.3068,116505.0
2022-11-11 09:55:00,71.34,71.34,71.3,71.33,50720.0,65.3068,65.3068,65.2702,65.2977,50720.0
2022-11-11 10:00:00,71.32,71.38,71.25,71.35,76993.0,65.2885,65.3435,65.2245,65.316,76993.0
2022-11-11 10:05:00,71.37,71.39,71.33,71.35,69325.0,65.3343,65.3526,65.2977,65.316,69325.0
2022-11-11 10:10:00,71.35,71.39,71.33,71.39,25468.0,65.316,65.3526,65.2977,65.3526,25468.0
2022-11-11 10:15:00,71.39,71.4,71.35,71.38,39665.0,65.3526,65.3618,65.316,65.3435,39665.0
2022-11-11 10:20:00,71.38,71.39,71.35,71.35,34829.0,65.3435,65.3526,65.316,65.316,34829.0
2022-11-11 10:25:00,71.35,71.38,71.34,71.36,172351.0,65.316,65.3435,65.3068,65.3252,172351.0
2022-11-11 10:30:00,71.36,71.37,71.35,71.37,21624.0,65.3252,65.3343,65.316,65.3343,21624.0
2022-11-11 10:35:00,71.37,71.37,71.33,71.37,45238.0,65.3343,65.3343,65.2977,65.3343,45238.0
2022-11-11 10:40:00,71.37,71.41,71.36,71.38,38309.0,65.3343,65.3709,65.3252,65.3435,38309.0
2022-11-11 10:45:00,71.37,71.4,71.36,71.4,64928.0,65.3343,65.3618,65.3252,65.3618,64928.0
2022-11-11 10:50:00,71.39,71.4,71.36,71.36,46069.0,65.3526,65.3618,65.3252,65.3252,46069.0
2022-11-11 10:55:00,71.36,71.4,71.35,71.39,28279.0,65.3252,65.3618,65.316,65.3526,28279.0
2022-11-11 11:00:00,71.38,71.42,71.37,71.42,38496.0,65.3435,65.3801,65.3343,65.3801,38496.0
2022-11-11 11:05:00,71.42,71.43,71.4,71.41,20917.0,65.3801,65.3892,65.3618,65.3709,20917.0
2022-11-11 11:10:00,71.41,71.42,71.37,71.38,31509.0,65.3709,65.3801,65.3343,65.3435,31509.0
2022-11-11 11:15:00,71.39,71.39,71.36,71.38,57056.0,65.3526,65.3526,65.3252,65.3435,57056.0
2022-11-11 11:20:00,71.37,71.39,71.35,71.35,31110.0,65.3343,65.3526,65.316,65.316,31110.0
2022-11-11 11:25:00,71.36,71.37,71.34,71.36,30586.0,65.3252,65.3343,65.3068,65.3252,30586.0
2022-11-11 11:30:00,71.36,71.38,71.35,71.38,52354.0,65.3252,65.3435,65.316,65.3435,52354.0
2022-11-11 11:35:00,71.38,71.38,71.36,71.37,19508.0,65.3435,65.3435,65.3252,65.3343,19508.0
2022-11-11 11:40:00,71.38,71.38,71.36,71.38,11922.0,65.3435,65.3435,65.3252,65.3435,11922.0
2022-11-11 11:45:00,71.37,71.38,71.35,71.38,17000.0,65.3343,65.3435,65.316,65.3435,17000.0
2022-11-11 11:50:00,71.38,71.4,71.38,71.4,90413.0,65.3435,65.3618,65.3435,65.3618,90413.0
2022-11-11 11:55:00,71.39,71.4,71.36,71.39,39705.0,65.3526,65.3618,65.3252,65.3526,39705.0
2022-11-11 12:00:00,71.39,71.43,71.38,71.42,203651.0,65.3526,65.3892,65.3435,65.3801,203651.0
2022-11-11 12:05:00,71.43,71.44,71.42,71.44,35946.0,65.3892,65.3984,65.3801,65.3984,35946.0
2022-11-11 12:10:00,71.44,71.46,71.43,71.45,13481.0,65.3984,65.4167,65.3892,65.4075,13481.0
2022-11-11 12:15:00,71.46,71.46,71.45,71.46,43475.0,65.4167,65.4167,65.4075,65.4167,43475.0
2022-11-11 12:20:00,71.45,71.46,71.43,71.45,24628.0,65.4075,65.4167,65.3892,65.4075,24628.0
2022-11-11 12:25:00,71.44,71.45,71.43,71.43,7444.0,65.3984,65.4075,65.3892,65.3892,7444.0
2022-11-11 12:30:00,71.44,71.44,71.43,71.44,17933.0,65.3984,65.3984,65.3892,65.3984,17933.0
2022-11-11 12:35:00,71.45,71.46,71.44,71.45,24193.0,65.4075,65.4167,65.3984,65.4075,24193.0
2022-11-11 12:40:00,71.45,71.46,71.44,71.45,47325.0,65.4075,65.4167,65.3984,65.4075,47325.0
2022-11-11 12:45:00,71.46,71.47,71.45,71.45,48456.0,65.4167,65.4258,65.4075,65.4075,48456.0
2022-11-11 12:50:00,71.45,71.49,71.45,71.48,32100.0,65.4075,65.4442,65.4075,65.435,32100.0
2022-11-11 12:55:00,71.49,71.51,71.48,71.5,43620.0,65.4442,65.4625,65.435,65.4533,43620.0
2022-11-11 13:00:00,71.5,71.51,71.49,71.51,58200.0,65.4533,65.4625,65.4442,65.4625,58200.0
2022-11-11 13:05:00,71.51,71.51,71.5,71.51,44191.0,65.4625,65.4625,65.4533,65.4625,44191.0
2022-11-11 13:10:00,71.51,71.51,71.5,71.51,18596.0,65.4625,65.4625,65.4533,65.4625,18596.0
2022-11-11 13:15:00,71.51,71.53,71.5,71.53,33416.0,65.4625,65.4808,65.4533,65.4808,33416.0
2022-11-11 13:20:00,71.53,71.53,71.51,71.52,34509.0,65.4808,65.4808,65.4625,65.4716,34509.0
2022-11-11 13:25:00,71.52,71.52,71.5,71.51,16616.0,65.4716,65.4716,65.4533,65.4625,16616.0
2022-11-11 13:30:00,71.51,71.52,71.5,71.52,32067.0,65.4625,65.4716,65.4533,65.4716,32067.0
2022-11-11 13:35:00,71.52,71.52,71.5,71.52,19602.0,65.4716,65.4716,65.4533,65.4716,19602.0
2022-11-11 13:40:00,71.52,71.52,71.49,71.51,33484.0,65.4716,65.4716,65.4442,65.4625,33484.0
2022-11-11 13:45:00,71.5,71.51,71.49,71.5,25268.0,65.4533,65.4625,65.4442,65.4533,25268.0
2022-11-11 13:50:00,71.5,71.51,71.49,71.51,31798.0,65.4533,65.4625,65.4442,65.4625,31798.0
2022-11-11 13:55:00,71.51,71.51,71.5,71.51,29310.0,65.4625,65.4625,65.4533,65.4625,29310.0
2022-11-11 14:00:00,71.51,71.51,71.49,71.5,29492.0,65.4625,65.4625,65.4442,65.4533,29492.0
2022-11-11 14:05:00,71.5,71.5,71.49,71.5,44539.0,65.4533,65.4533,65.4442,65.4533,44539.0
2022-11-11 14:10:00,71.5,71.5,71.47,71.48,55292.0,65.4533,65.4533,65.4258,65.435,55292.0
2022-11-11 14:15:00,71.49,71.49,71.47,71.47,45115.0,65.4442,65.4442,65.4258,65.4258,45115.0
2022-11-11 14:20:00,71.48,71.49,71.47,71.48,33514.0,65.435,65.4442,65.4258,65.435,33514.0
2022-11-11 14:25:00,71.48,71.5,71.48,71.5,189640.0,65.435,65.4533,65.435,65.4533,189640.0
2022-11-11 14:30:00,71.49,71.51,71.49,71.51,69762.0,65.4442,65.4625,65.4442,65.4625,69762.0
2022-11-11 14:35:00,71.51,71.51,71.48,71.49,26167.0,65.4625,65.4625,65.435,65.4442,26167.0
2022-11-11 14:40:00,71.48,71.5,71.48,71.49,41194.0,65.435,65.4533,65.435,65.4442,41194.0
2022-11-11 14:45:00,71.5,71.5,71.49,71.5,34276.0,65.4533,65.4533,65.4442,65.4533,34276.0
2022-11-11 14:50:00,71.49,71.5,71.48,71.48,33256.0,65.4442,65.4533,65.435,65.435,33256.0
2022-11-11 14:55:00,71.48,71.49,71.47,71.47,81654.0,65.435,65.4442,65.4258,65.4258,81654.0
2022-11-11 15:00:00,71.48,71.48,71.44,71.45,87964.0,65.435,65.435,65.3984,65.4075,87964.0
2022-11-11 15:05:00,71.45,71.46,71.45,71.45,48869.0,65.4075,65.4167,65.4075,65.4075,48869.0
2022-11-11 15:10:00,71.45,71.46,71.45,71.46,34978.0,65.4075,65.4167,65.4075,65.4167,34978.0
2022-11-11 15:15:00,71.45,71.47,71.45,71.47,57379.0,65.4075,65.4258,65.4075,65.4258,57379.0
2022-11-11 15:20:00,71.47,71.48,71.46,71.48,53373.0,65.4258,65.435,65.4167,65.435,53373.0
2022-11-11 15:25:00,71.48,71.48,71.47,71.48,47442.0,65.435,65.435,65.4258,65.435,47442.0
2022-11-11 15:30:00,71.47,71.48,71.45,71.45,36565.0,65.4258,65.435,65.4075,65.4075,36565.0
2022-11-11 15:35:00,71.45,71.46,71.45,71.45,54698.0,65.4075,65.4167,65.4075,65.4075,54698.0
2022-11-11 15:40:00,71.45,71.46,71.45,71.46,82843.0,65.4075,65.4167,65.4075,65.4167,82843.0
2022-11-11 15:45:00,71.46,71.46,71.45,71.45,36721.0,65.4167,65.4167,65.4075,65.4075,36721.0
2022-11-11 15:50:00,71.45,71.47,71.45,71.47,37762.0,65.4075,65.4258,65.4075,65.4258,37762.0
2022-11-11 15:55:00,71.47,71.49,71.44,71.48,358208.0,65.4258,65.4442,65.3984,65.435,358208.0
2022-11-14 09:30:00,71.29,71.39,71.29,71.34,124242.0,65.2611,65.3526,65.2611,65.3068,124242.0
2022-11-14 09:35:00,71.35,71.38,71.33,71.37,23602.0,65.316,65.3435,65.2977,65.3343,23602.0
2022-11-14 09:40:00,71.38,71.38,71.31,71.31,43890.0,65.3435,65.3435,65.2794,65.2794,43890.0
2022-11-14 09:45:00,71.31,71.35,71.3,71.33,125306.0,65.2794,65.316,65.2702,65.2977,125306.0
2022-11-14 09:50:00,71.33,71.35,71.32,71.33,37293.0,65.2977,65.316,65.2885,65.2977,37293.0
2022-11-14 09:55:00,71.34,71.35,71.31,71.33,42441.0,65.3068,65.316,65.2794,65.2977,42441.0
2022-11-14 10:00:00,71.33,71.36,71.31,71.31,56307.0,65.2977,65.3252,65.2794,65.2794,56307.0
2022-11-14 10:05:00,71.33,71.33,71.31,71.31,49735.0,65.2977,65.2977,65.2794,65.2794,49735.0
2022-11-14 10:10:00,71.31,71.33,71.31,71.33,82138.0,65.2794,65.2977,65.2794,65.2977,82138.0
2022-11-14 10:15:00,71.33,71.35,71.31,71.32,34093.0,65.2977,65.316,65.2794,65.2885,34093.0
2022-11-14 10:20:00,71.32,71.33,71.3,71.3,59263.0,65.2885,65.2977,65.2702,65.2702,59263.0
2022-11-14 10:25:00,71.31,71.31,71.27,71.28,34000.0,65.2794,65.2794,65.2428,65.2519,34000.0
2022-11-14 10:30:00,71.28,71.29,71.25,71.28,59280.0,65.2519,65.2611,65.2245,65.2519,59280.0
2022-11-14 10:35:00,71.28,71.3,71.27,71.3,32959.0,65.2519,65.2702,65.2428,65.2702,32959.0
2022-11-14 10:40:00,71.28,71.29,71.24,71.25,41683.0,65.2519,65.2611,65.2153,65.2245,41683.0
2022-11-14 10:45:00,71.25,71.25,71.22,71.25,19978.0,65.2245,65.2245,65.197,65.2245,19978.0
2022-11-14 10:50:00,71.24,71.26,71.23,71.26,48679.0,65.2153,65.2336,65.2061,65.2336,48679.0
2022-11-14 10:55:00,71.26,71.31,71.25,71.3,151164.0,65.2336,65.2794,65.2245,65.2702,151164.0
2022-11-14 11:00:00,71.31,71.32,71.24,71.25,24507.0,65.2794,65.2885,65.2153,65.2245,24507.0
2022-11-14 11:05:00,71.25,71.28,71.24,71.27,25357.0,65.2245,65.2519,65.2153,65.2428,25357.0
2022-11-14 11:10:00,71.27,71.28,71.22,71.23,30497.0,65.2428,65.2519,65.197,65.2061,30497.0
2022-11-14 11:15:00,71.24,71.25,71.22,71.23,244525.0,65.2153,65.2245,65.197,65.2061,244525.0
2022-11-14 11:20:00,71.23,71.25,71.22,71.22,28949.0,65.2061,65.2245,65.197,65.197,28949.0
2022-11-14 11:25:00,71.23,71.25,71.22,71.23,86652.0,65.2061,65.2245,65.197,65.2061,86652.0
2022-11-14 11:30:00,71.23,71.25,71.2,71.25,82685.0,65.2061,65.2245,65.1787,65.2245,82685.0
2022-11-14 11:35:00,71.26,71.29,71.25,71.26,38635.0,65.2336,65.2611,65.2245,65.2336,38635.0
2022-11-14 11:40:00,71.27,71.31,71.25,71.29,148581.0,65.2428,65.2794,65.2245,65.2611,148581.0
2022-11-14 11:45:00,71.3,71.33,71.29,71.32,92679.0,65.2702,65.2977,65.2611,65.2885,92679.0
2022-11-14 11:50:00,71.31,71.33,71.27,71.33,34925.0,65.2794,65.2977,65.2428,65.2977,34925.0
2022-11-14 11:55:00,71.32,71.32,71.28,71.3,36385.0,65.2885,65.2885,65.2519,65.2702,36385.0
2022-11-14 12:00:00,71.3,71.34,71.29,71.32,56946.0,65.2702,65.3068,65.2611,65.2885,56946.0
2022-11-14 12:05:00,71.32,71.34,71.31,71.31,19187.0,65.2885,65.3068,65.2794,65.2794,19187.0
2022-11-14 12:10:00,71.32,71.33,71.3,71.31,31992.0,65.2885,65.2977,65.2702,65.2794,31992.0
2022-11-14 12:15:00,71.3,71.33,71.3,71.31,40987.0,65.2702,65.2977,65.2702,65.2794,40987.0
2022-11-14 12:20:00,71.31,71.31,71.28,71.29,22759.0,65.2794,65.2794,65.2519,65.2611,22759.0
2022-11-14 12:25:00,71.29,71.31,71.28,71.29,41611.0,65.2611,65.2794,65.2519,65.2611,41611.0
2022-11-14 12:30:00,71.3,71.31,71.26,71.28,29552.0,65.2702,65.2794,65.2336,65.2519,29552.0
2022-11-14 12:35:00,71.28,71.3,71.27,71.29,19015.0,65.2519,65.2702,65.2428,65.2611,19015.0
2022-11-14 12:40:00,71.29,71.29,71.27,71.28,13317.0,65.2611,65.2611,65.2428,65.2519,13317.0
2022-11-14 12:45:00,71.29,71.3,71.27,71.29,52292.0,65.2611,65.2702,65.2428,65.2611,52292.0
2022-11-14 12:50:00,71.28,71.3,71.28,71.3,23083.0,65.2519,65.2702,65.2519,65.2702,23083.0
2022-11-14 12:55:00,71.3,71.3,71.28,71.29,19833.0,65.2702,65.2702,65.2519,65.2611,19833.0
2022-11-14 13:00:00,71.28,71.3,71.28,71.29,34021.0,65.2519,65.2702,65.2519,65.2611,34021.0
2022-11-14 13:05:00,71.29,71.3,71.29,71.3,15393.0,65.2611,65.2702,65.2611,65.2702,15393.0
2022-11-14 13:10:00,71.3,71.31,71.29,71.3,51798.0,65.2702,65.2794,65.2611,65.2702,51798.0
2022-11-14 13:15:00,71.31,71.32,71.3,71.31,26474.0,65.2794,65.2885,65.2702,65.2794,26474.0
2022-11-14 13:20:00,71.31,71.34,71.31,71.33,85299.0,65.2794,65.3068,65.2794,65.2977,85299.0
2022-11-14 13:25:00,71.32,71.33,71.3,71.31,39786.0,65.2885,65.2977,65.2702,65.2794,39786.0
2022-11-14 13:30:00,71.31,71.33,71.31,71.33,37325.0,65.2794,65.2977,65.2794,65.2977,37325.0
2022-11-14 13:35:00,71.33,71.33,71.3,71.31,53829.0,65.2977,65.2977,65.2702,65.2794,53829.0
2022-11-14 13:40:00,71.32,71.32,71.28,71.29,199710.0,65.2885,65.2885,65.2519,65.2611,199710.0
2022-11-14 13:45:00,71.29,71.31,71.28,71.31,24356.0,65.2611,65.2794,65.2519,65.2794,24356.0
2022-11-14 13:50:00,71.31,71.33,71.3,71.31,36897.0,65.2794,65.2977,65.2702,65.2794,36897.0
2022-11-14 13:55:00,71.31,71.34,71.31,71.33,66568.0,65.2794,65.3068,65.2794,65.2977,66568.0
2022-11-14 14:00:00,71.33,71.34,71.32,71.34,45371.0,65.2977,65.3068,65.2885,65.3068,45371.0
2022-11-14 14:05:00,71.34,71.34,71.3,71.31,385730.0,65.3068,65.3068,65.2702,65.2794,385730.0
2022-11-14 14:10:00,71.31,71.31,71.3,71.31,23583.0,65.2794,65.2794,65.2702,65.2794,23583.0
2022-11-14 14:15:00,71.31,71.31,71.27,71.27,28728.0,65.2794,65.2794,65.2428,65.2428,28728.0
2022-11-14 14:20:00,71.28,71.29,71.27,71.28,245925.0,65.2519,65.2611,65.2428,65.2519,245925.0
2022-11-14 14:25:00,71.28,71.29,71.27,71.28,61473.0,65.2519,65.2611,65.2428,65.2519,61473.0
2022-11-14 14:30:00,71.28,71.29,71.27,71.29,57760.0,65.2519,65.2611,65.2428,65.2611,57760.0
2022-11-14 14:35:00,71.28,71.29,71.28,71.28,27405.0,65.2519,65.2611,65.2519,65.2519,27405.0
2022-11-14 14:40:00,71.29,71.31,71.28,71.31,64479.0,65.2611,65.2794,65.2519,65.2794,64479.0
2022-11-14 14:45:00,71.31,71.31,71.28,71.28,38689.0,65.2794,65.2794,65.2519,65.2519,38689.0
2022-11-14 14:50:00,71.28,71.32,71.28,71.31,57194.0,65.2519,65.2885,65.2519,65.2794,57194.0
2022-11-14 14:55:00,71.31,71.33,71.31,71.31,81979.0,65.2794,65.2977,65.2794,65.2794,81979.0
2022-11-14 15:00:00,71.31,71.33,71.31,71.33,145945.0,65.2794,65.2977,65.2794,65.2977,145945.0
2022-11-14 15:05:00,71.33,71.33,71.31,71.31,69002.0,65.2977,65.2977,65.2794,65.2794,69002.0
2022-11-14 15:10:00,71.31,71.32,71.26,71.27,71076.0,65.2794,65.2885,65.2336,65.2428,71076.0
2022-11-14 15:15:00,71.27,71.29,71.26,71.28,108460.0,65.2428,65.2611,65.2336,65.2519,108460.0
2022-11-14 15:20:00,71.28,71.3,71.28,71.28,178768.0,65.2519,65.2702,65.2519,65.2519,178768.0
2022-11-14 15:25:00,71.28,71.29,71.27,71.28,91074.0,65.2519,65.2611,65.2428,65.2519,91074.0
2022-11-14 15:30:00,71.28,71.3,71.28,71.28,140941.0,65.2519,65.2702,65.2519,65.2519,140941.0
2022-11-14 15:35:00,71.28,71.3,71.28,71.29,165593.0,65.2519,65.2702,65.2519,65.2611,165593.0
2022-11-14 15:40:00,71.28,71.3,71.27,71.27,235940.0,65.2519,65.2702,65.2428,65.2428,235940.0
2022-11-14 15:45:00,71.28,71.28,71.25,71.26,97953.0,65.2519,65.2519,65.2245,65.2336,97953.0
2022-11-14 15:50:00,71.25,71.27,71.25,71.27,258490.0,65.2245,65.2428,65.2245,65.2428,258490.0
2022-11-14 15:55:00,71.27,71.27,71.26,71.27,697266.0,65.2428,65.2428,65.2336,65.2428,697266.0
2022-11-15 09:30:00,71.66,71.69,71.61,71.63,126650.0,65.5998,65.6272,65.554,65.5723,126650.0
2022-11-15 09:35:00,71.62,71.65,71.61,71.64,43430.0,65.5632,65.5906,65.554,65.5815,43430.0
2022-11-15 09:40:00,71.63,71.66,71.6,71.65,861983.0,65.5723,65.5998,65.5449,65.5906,861983.0
2022-11-15 09:45:00,71.65,71.66,71.61,71.65,36749.0,65.5906,65.5998,65.554,65.5906,36749.0
2022-11-15 09:50:00,71.65,71.66,71.61,71.62,39260.0,65.5906,65.5998,65.554,65.5632,39260.0
2022-11-15 09:55:00,71.62,71.7,71.61,71.7,61754.0,65.5632,65.6364,65.554,65.6364,61754.0
2022-11-15 10:00:00,71.7,71.73,71.67,71.72,46927.0,65.6364,65.6639,65.6089,65.6547,46927.0
2022-11-15 10:05:00,71.72,71.72,71.67,71.7,22432.0,65.6547,65.6547,65.6089,65.6364,22432.0
2022-11-15 10:10:00,71.7,71.74,71.69,71.7,84904.0,65.6364,65.673,65.6272,65.6364,84904.0
2022-11-15 10:15:00,71.7,71.72,71.69,71.7,97264.0,65.6364,65.6547,65.6272,65.6364,97264.0
2022-11-15 10:20:00,71.7,71.74,71.69,71.73,49882.0,65.6364,65.673,65.6272,65.6639,49882.0
2022-11-15 10:25:00,71.73,71.77,71.73,71.75,37411.0,65.6639,65.7005,65.6639,65.6822,37411.0
2022-11-15 10:30:00,71.74,71.76,71.72,71.74,42526.0,65.673,65.6913,65.6547,65.673,42526.0
2022-11-15 10:35:00,71.74,71.74,71.71,71.71,32143.0,65.673,65.673,65.6456,65.6456,32143.0
2022-11-15 10:40:00,71.72,71.72,71.68,71.68,30304.0,65.6547,65.6547,65.6181,65.6181,30304.0
2022-11-15 10:45:00,71.68,71.7,71.66,71.68,33620.0,65.6181,65.6364,65.5998,65.6181,33620.0
2022-11-15 10:50:00,71.68,71.71,71.65,71.7,36173.0,65.6181,65.6456,65.5906,65.6364,36173.0
2022-11-15 10:55:00,71.7,71.73,71.69,71.71,27621.0,65.6364,65.6639,65.6272,65.6456,27621.0
2022-11-15 11:00:00,71.7,71.73,71.68,71.71,54372.0,65.6364,65.6639,65.6181,65.6456,54372.0
2022-11-15 11:05:00,71.7,71.76,71.7,71.73,37525.0,65.6364,65.6913,65.6364,65.6639,37525.0
2022-11-15 11:10:00,71.73,71.74,71.71,71.73,172606.0,65.6639,65.673,65.6456,65.6639,172606.0
2022-11-15 11:15:00,71.73,71.76,71.73,71.73,56805.0,65.6639,65.6913,65.6639,65.6639,56805.0
2022-11-15 11:20:00,71.73,71.75,71.72,71.73,40586.0,65.6639,65.6822,65.6547,65.6639,40586.0
2022-11-15 11:25:00,71.73,71.73,71.7,71.72,28112.0,65.6639,65.6639,65.6364,65.6547,28112.0
2022-11-15 11:30:00,71.72,71.74,71.71,71.72,45408.0,65.6547,65.673,65.6456,65.6547,45408.0
2022-11-15 11:35:00,71.72,71.72,71.66,71.67,63713.0,65.6547,65.6547,65.5998,65.6089,63713.0
2022-11-15 11:40:00,71.67,71.69,71.65,71.66,34793.0,65.6089,65.6272,65.5906,65.5998,34793.0
2022-11-15 11:45:00,71.66,71.69,71.66,71.67,40850.0,65.5998,65.6272,65.5998,65.6089,40850.0
2022-11-15 11:50:00,71.67,71.69,71.66,71.67,24128.0,65.6089,65.6272,65.5998,65.6089,24128.0
2022-11-15 11:55:00,71.67,71.69,71.67,71.67,40354.0,65.6089,65.6272,65.6089,65.6089,40354.0
2022-11-15 12:00:00,71.68,71.68,71.62,71.62,90750.0,65.6181,65.6181,65.5632,65.5632,90750.0
2022-11-15 12:05:00,71.63,71.67,71.61,71.65,307825.0,65.5723,65.6089,65.554,65.5906,307825.0
2022-11-15 12:10:00,71.66,71.67,71.64,71.65,34616.0,65.5998,65.6089,65.5815,65.5906,34616.0
2022-11-15 12:15:00,71.65,71.65,71.62,71.62,232839.0,65.5906,65.5906,65.5632,65.5632,232839.0
2022-11-15 12:20:00,71.63,71.64,71.61,71.64,26585.0,65.5723,65.5815,65.554,65.5815,26585.0
2022-11-15 12:25:00,71.64,71.66,71.63,71.65,111339.0,65.5815,65.5998,65.5723,65.5906,111339.0
2022-11-15 12:30:00,71.64,71.65,71.63,71.64,46643.0,65.5815,65.5906,65.5723,65.5815,46643.0
2022-11-15 12:35:00,71.64,71.66,71.64,71.65,18430.0,65.5815,65.5998,65.5815,65.5906,18430.0
2022-11-15 12:40:00,71.65,71.65,71.61,71.63,29865.0,65.5906,65.5906,65.554,65.5723,29865.0
2022-11-15 12:45:00,71.62,71.66,71.61,71.66,490428.0,65.5632,65.5998,65.554,65.5998,490428.0
2022-11-15 12:50:00,71.66,71.66,71.62,71.63,86718.0,65.5998,65.5998,65.5632,65.5723,86718.0
2022-11-15 12:55:00,71.63,71.63,71.6,71.62,39417.0,65.5723,65.5723,65.5449,65.5632,39417.0
2022-11-15 13:00:00,71.62,71.62,71.6,71.61,57877.0,65.5632,65.5632,65.5449,65.554,57877.0
2022-11-15 13:05:00,71.61,71.61,71.56,71.56,30676.0,65.554,65.554,65.5082,65.5082,30676.0
2022-11-15 13:10:00,71.56,71.57,71.54,71.56,103054.0,65.5082,65.5174,65.4899,65.5082,103054.0
2022-11-15 13:15:00,71.55,71.57,71.53,71.56,43175.0,65.4991,65.5174,65.4808,65.5082,43175.0
2022-11-15 13:20:00,71.56,71.63,71.55,71.62,107474.0,65.5082,65.5723,65.4991,65.5632,107474.0
2022-11-15 13:25:00,71.62,71.74,71.61,71.7,148349.0,65.5632,65.673,65.554,65.6364,148349.0
2022-11-15 13:30:00,71.7,71.7,71.63,71.7,68824.0,65.6364,65.6364,65.5723,65.6364,68824.0
2022-11-15 13:35:00,71.7,71.75,71.69,71.73,139528.0,65.6364,65.6822,65.6272,65.6639,139528.0
2022-11-15 13:40:00,71.73,71.77,71.71,71.73,129350.0,65.6639,65.7005,65.6456,65.6639,129350.0
2022-11-15 13:45:00,71.72,71.74,71.69,71.73,171898.0,65.6547,65.673,65.6272,65.6639,171898.0
2022-11-15 13:50:00,71.74,71.76,71.68,71.69,305325.0,65.673,65.6913,65.6181,65.6272,305325.0
2022-11-15 13:55:00,71.7,71.7,71.67,71.7,74498.0,65.6364,65.6364,65.6089,65.6364,74498.0
2022-11-15 14:00:00,71.7,71.72,71.67,71.7,165409.0,65.6364,65.6547,65.6089,65.6364,165409.0
2022-11-15 14:05:00,71.71,71.75,71.7,71.75,365801.0,65.6456,65.6822,65.6364,65.6822,365801.0
2022-11-15 14:10:00,71.75,71.76,71.68,71.69,249559.0,65.6822,65.6913,65.6181,65.6272,249559.0
2022-11-15 14:15:00,71.69,71.7,71.65,71.66,488281.0,65.6272,65.6364,65.5906,65.5998,488281.0
2022-11-15 14:20:00,71.66,71.68,71.63,71.66,108378.0,65.5998,65.6181,65.5723,65.5998,108378.0
2022-11-15 14:25:00,71.66,71.67,71.62,71.66,132540.0,65.5998,65.6089,65.5632,65.5998,132540.0
2022-11-15 14:30:00,71.66,71.7,71.64,71.66,47293.0,65.5998,65.6364,65.5815,65.5998,47293.0
2022-11-15 14:35:00,71.67,71.7,71.66,71.67,78937.0,65.6089,65.6364,65.5998,65.6089,78937.0
2022-11-15 14:40:00,71.66,71.7,71.66,71.68,85950.0,65.5998,65.6364,65.5998,65.6181,85950.0
2022-11-15 14:45:00,71.68,71.7,71.67,71.69,92718.0,65.6181,65.6364,65.6089,65.6272,92718.0
2022-11-15 14:50:00,71.69,71.71,71.68,71.7,85198.0,65.6272,65.6456,65.6181,65.6364,85198.0
2022-11-15 14:55:00,71.71,71.71,71.67,71.7,69501.0,65.6456,65.6456,65.6089,65.6364,69501.0
2022-11-15 15:00:00,71.7,71.73,71.68,71.73,67347.0,65.6364,65.6639,65.6181,65.6639,67347.0
2022-11-15 15:05:00,71.72,71.73,71.7,71.73,73073.0,65.6547,65.6639,65.6364,65.6639,73073.0
2022-11-15 15:10:00,71.73,71.74,71.71,71.74,51375.0,65.6639,65.673,65.6456,65.673,51375.0
2022-11-15 15:15:00,71.74,71.74,71.7,71.72,75065.0,65.673,65.673,65.6364,65.6547,75065.0
2022-11-15 15:20:00,71.72,71.72,71.71,71.71,135721.0,65.6547,65.6547,65.6456,65.6456,135721.0
2022-11-15 15:25:00,71.72,71.72,71.7,71.7,91599.0,65.6547,65.6547,65.6364,65.6364,91599.0
2022-11-15 15:30:00,71.7,71.74,71.69,71.73,161695.0,65.6364,65.673,65.6272,65.6639,161695.0
2022-11-15 15:35:00,71.73,71.74,71.7,71.72,74214.0,65.6639,65.673,65.6364,65.6547,74214.0
2022-11-15 15:40:00,71.71,71.74,71.71,71.73,57973.0,65.6456,65.673,65.6456,65.6639,57973.0
2022-11-15 15:45:00,71.73,71.75,71.71,71.75,185879.0,65.6639,65.6822,65.6456,65.6822,185879.0
2022-11-15 15:50:00,71.75,71.76,71.73,71.75,144809.0,65.6822,65.6913,65.6639,65.6822,144809.0
2022-11-15 15:55:00,71.75,71.77,71.74,71.77,169412.0,65.6822,65.7005,65.673,65.7005,169412.0
2022-11-16 09:30:00,71.98,72.05,71.97,72.0,168032.0,65.8927,65.9568,65.8836,65.911,168032.0
2022-11-16 09:35:00,72.0,72.01,71.97,71.98,96039.0,65.911,65.9202,65.8836,65.8927,96039.0
2022-11-16 09:40:00,71.97,71.98,71.93,71.94,71811.0,65.8836,65.8927,65.8469,65.8561,71811.0
2022-11-16 09:45:00,71.94,71.98,71.94,71.95,72737.0,65.8561,65.8927,65.8561,65.8653,72737.0
2022-11-16 09:50:00,71.96,71.99,71.94,71.97,58709.0,65.8744,65.9019,65.8561,65.8836,58709.0
2022-11-16 09:55:00,71.99,72.0,71.96,71.98,411776.0,65.9019,65.911,65.8744,65.8927,411776.0
2022-11-16 10:00:00,71.98,72.01,71.96,72.01,145413.0,65.8927,65.9202,65.8744,65.9202,145413.0
2022-11-16 10:05:00,72.01,72.02,71.98,72.01,67350.0,65.9202,65.9293,65.8927,65.9202,67350.0
2022-11-16 10:10:00,72.02,72.03,71.97,71.98,154282.0,65.9293,65.9385,65.8836,65.8927,154282.0
2022-11-16 10:15:00,71.98,72.0,71.96,71.96,51018.0,65.8927,65.911,65.8744,65.8744,51018.0
2022-11-16 10:20:00,71.96,71.98,71.93,71.93,59958.0,65.8744,65.8927,65.8469,65.8469,59958.0
2022-11-16 10:25:00,71.94,71.97,71.93,71.96,72933.0,65.8561,65.8836,65.8469,65.8744,72933.0
2022-11-16 10:30:00,71.95,71.96,71.93,71.95,67041.0,65.8653,65.8744,65.8469,65.8653,67041.0
2022-11-16 10:35:00,71.94,71.97,71.92,71.96,34305.0,65.8561,65.8836,65.8378,65.8744,34305.0
2022-11-16 10:40:00,71.97,71.98,71.93,71.95,71636.0,65.8836,65.8927,65.8469,65.8653,71636.0
2022-11-16 10:45:00,71.94,71.96,71.93,71.95,56157.0,65.8561,65.8744,65.8469,65.8653,56157.0
2022-11-16 10:50:00,71.95,71.95,71.9,71.91,70028.0,65.8653,65.8653,65.8195,65.8286,70028.0
2022-11-16 10:55:00,71.91,71.94,71.9,71.94,33360.0,65.8286,65.8561,65.8195,65.8561,33360.0
2022-11-16 11:00:00,71.94,72.0,71.93,71.98,94157.0,65.8561,65.911,65.8469,65.8927,94157.0
2022-11-16 11:05:00,71.98,71.99,71.96,71.96,102583.0,65.8927,65.9019,65.8744,65.8744,102583.0
2022-11-16 11:10:00,71.97,71.99,71.96,71.99,140689.0,65.8836,65.9019,65.8744,65.9019,140689.0
2022-11-16 11:15:00,71.99,72.01,71.98,72.01,78556.0,65.9019,65.9202,65.8927,65.9202,78556.0
2022-11-16 11:20:00,72.01,72.02,71.99,72.0,49542.0,65.9202,65.9293,65.9019,65.911,49542.0
2022-11-16 11:25:00,72.0,72.0,71.97,71.98,23905.0,65.911,65.911,65.8836,65.8927,23905.0
2022-11-16 11:30:00,71.98,71.99,71.96,71.98,79370.0,65.8927,65.9019,65.8744,65.8927,79370.0
2022-11-16 11:35:00,71.98,72.0,71.97,71.99,90268.0,65.8927,65.911,65.8836,65.9019,90268.0
2022-11-16 11:40:00,71.98,71.99,71.96,71.97,25170.0,65.8927,65.9019,65.8744,65.8836,25170.0
2022-11-16 11:45:00,71.96,71.98,71.96,71.96,68915.0,65.8744,65.8927,65.8744,65.8744,68915.0
2022-11-16 11:50:00,71.97,71.98,71.96,71.98,58922.0,65.8836,65.8927,65.8744,65.8927,58922.0
2022-11-16 11:55:00,71.98,72.0,71.97,71.99,57343.0,65.8927,65.911,65.8836,65.9019,57343.0
2022-11-16 12:00:00,71.99,72.0,71.98,72.0,58302.0,65.9019,65.911,65.8927,65.911,58302.0
2022-11-16 12:05:00,72.0,72.01,71.99,72.0,95620.0,65.911,65.9202,65.9019,65.911,95620.0
2022-11-16 12:10:00,71.99,72.01,71.99,72.0,87874.0,65.9019,65.9202,65.9019,65.911,87874.0
2022-11-16 12:15:00,72.0,72.03,72.0,72.0,43458.0,65.911,65.9385,65.911,65.911,43458.0
2022-11-16 12:20:00,72.01,72.02,71.98,72.02,188603.0,65.9202,65.9293,65.8927,65.9293,188603.0
2022-11-16 12:25:00,72.02,72.02,71.99,71.99,26928.0,65.9293,65.9293,65.9019,65.9019,26928.0
2022-11-16 12:30:00,71.99,71.99,71.97,71.98,84074.0,65.9019,65.9019,65.8836,65.8927,84074.0
2022-11-16 12:35:00,71.98,71.98,71.95,71.95,25347.0,65.8927,65.8927,65.8653,65.8653,25347.0
2022-11-16 12:40:00,71.95,71.97,71.94,71.97,70465.0,65.8653,65.8836,65.8561,65.8836,70465.0
2022-11-16 12:45:00,71.97,72.0,71.96,72.0,46838.0,65.8836,65.911,65.8744,65.911,46838.0
2022-11-16 12:50:00,71.98,72.04,71.98,72.03,163254.0,65.8927,65.9476,65.8927,65.9385,163254.0
2022-11-16 12:55:00,72.04,72.07,72.02,72.03,21445.0,65.9476,65.9751,65.9293,65.9385,21445.0
2022-11-16 13:00:00,72.02,72.14,72.01,72.06,465564.0,65.9293,66.0392,65.9202,65.966,465564.0
2022-11-16 13:05:00,72.05,72.05,72.0,72.01,103759.0,65.9568,65.9568,65.911,65.9202,103759.0
2022-11-16 13:10:00,72.01,72.04,72.01,72.03,39918.0,65.9202,65.9476,65.9202,65.9385,39918.0
2022-11-16 13:15:00,72.03,72.04,72.02,72.02,138746.0,65.9385,65.9476,65.9293,65.9293,138746.0
2022-11-16 13:20:00,72.03,72.06,72.03,72.05,24940.0,65.9385,65.966,65.9385,65.9568,24940.0
2022-11-16 13:25:00,72.04,72.05,72.02,72.04,41047.0,65.9476,65.9568,65.9293,65.9476,41047.0
2022-11-16 13:30:00,72.03,72.05,72.01,72.03,118684.0,65.9385,65.9568,65.9202,65.9385,118684.0
2022-11-16 13:35:00,72.03,72.03,72.01,72.02,28346.0,65.9385,65.9385,65.9202,65.9293,28346.0
2022-11-16 13:40:00,72.02,72.03,72.01,72.03,33031.0,65.9293,65.9385,65.9202,65.9385,33031.0
2022-11-16 13:45:00,72.03,72.03,72.02,72.03,28589.0,65.9385,65.9385,65.9293,65.9385,28589.0
2022-11-16 13:50:00,72.02,72.03,72.01,72.02,36002.0,65.9293,65.9385,65.9202,65.9293,36002.0
2022-11-16 13:55:00,72.02,72.03,72.01,72.03,126679.0,65.9293,65.9385,65.9202,65.9385,126679.0
2022-11-16 14:00:00,72.03,72.05,72.02,72.04,50681.0,65.9385,65.9568,65.9293,65.9476,50681.0
2022-11-16 14:05:00,72.05,72.05,72.02,72.03,41480.0,65.9568,65.9568,65.9293,65.9385,41480.0
2022-11-16 14:10:00,72.03,72.05,72.03,72.05,26934.0,65.9385,65.9568,65.9385,65.9568,26934.0
2022-11-16 14:15:00,72.05,72.07,72.04,72.06,45985.0,65.9568,65.9751,65.9476,65.966,45985.0
2022-11-16 14:20:00,72.06,72.09,72.06,72.09,39670.0,65.966,65.9934,65.966,65.9934,39670.0
2022-11-16 14:25:00,72.09,72.12,72.09,72.12,27107.0,65.9934,66.0209,65.9934,66.0209,27107.0
2022-11-16 14:30:00,72.12,72.12,72.07,72.07,62773.0,66.0209,66.0209,65.9751,65.9751,62773.0
2022-11-16 14:35:00,72.08,72.13,72.06,72.12,84423.0,65.9843,66.03,65.966,66.0209,84423.0
2022-11-16 14:40:00,72.12,72.13,72.08,72.08,108682.0,66.0209,66.03,65.9843,65.9843,108682.0
2022-11-16 14:45:00,72.08,72.1,72.07,72.1,66244.0,65.9843,66.0026,65.9751,66.0026,66244.0
2022-11-16 14:50:00,72.09,72.11,72.09,72.11,40798.0,65.9934,66.0117,65.9934,66.0117,40798.0
2022-11-16 14:55:00,72.12,72.13,72.1,72.12,58531.0,66.0209,66.03,66.0026,66.0209,58531.0
2022-11-16 15:00:00,72.12,72.13,72.09,72.12,75664.0,66.0209,66.03,65.9934,66.0209,75664.0
2022-11-16 15:05:00,72.12,72.13,72.11,72.13,141693.0,66.0209,66.03,66.0117,66.03,141693.0
2022-11-16 15:10:00,72.13,72.14,72.11,72.13,146030.0,66.03,66.0392,66.0117,66.03,146030.0
2022-11-16 15:15:00,72.13,72.14,72.12,72.13,102670.0,66.03,66.0392,66.0209,66.03,102670.0
2022-11-16 15:20:00,72.12,72.16,72.11,72.16,79514.0,66.0209,66.0575,66.0117,66.0575,79514.0
2022-11-16 15:25:00,72.16,72.19,72.15,72.19,129642.0,66.0575,66.085,66.0483,66.085,129642.0
2022-11-16 15:30:00,72.19,72.2,72.13,72.17,478848.0,66.085,66.0941,66.03,66.0666,478848.0
2022-11-16 15:35:00,72.17,72.21,72.17,72.21,101130.0,66.0666,66.1033,66.0666,66.1033,101130.0
2022-11-16 15:40:00,72.2,72.23,72.2,72.23,55504.0,66.0941,66.1216,66.0941,66.1216,55504.0
2022-11-16 15:45:00,72.22,72.23,72.2,72.2,67497.0,66.1124,66.1216,66.0941,66.0941,67497.0
2022-11-16 15:50:00,72.21,72.21,72.17,72.19,204977.0,66.1033,66.1033,66.0666,66.085,204977.0
2022-11-16 15:55:00,72.19,72.19,72.15,72.18,303637.0,66.085,66.085,66.0483,66.0758,303637.0
2022-11-17 09:30:00,71.8,71.83,71.77,71.81,160136.0,65.7279,65.7554,65.7005,65.7371,160136.0
2022-11-17 09:35:00,71.81,71.82,71.76,71.78,54161.0,65.7371,65.7462,65.6913,65.7096,54161.0
2022-11-17 09:40:00,71.77,71.8,71.75,71.75,90447.0,65.7005,65.7279,65.6822,65.6822,90447.0
2022-11-17 09:45:00,71.75,71.77,71.72,71.74,30331.0,65.6822,65.7005,65.6547,65.673,30331.0
2022-11-17 09:50:00,71.75,71.76,71.71,71.71,26366.0,65.6822,65.6913,65.6456,65.6456,26366.0
2022-11-17 09:55:00,71.71,71.72,71.68,71.7,54691.0,65.6456,65.6547,65.6181,65.6364,54691.0
2022-11-17 10:00:00,71.7,71.71,71.66,71.7,104251.0,65.6364,65.6456,65.5998,65.6364,104251.0
2022-11-17 10:05:00,71.69,71.75,71.69,71.73,52188.0,65.6272,65.6822,65.6272,65.6639,52188.0
2022-11-17 10:10:00,71.73,71.74,71.71,71.74,137576.0,65.6639,65.673,65.6456,65.673,137576.0
2022-11-17 10:15:00,71.74,71.77,71.72,71.77,58768.0,65.673,65.7005,65.6547,65.7005,58768.0
2022-11-17 10:20:00,71.77,71.77,71.74,71.75,51250.0,65.7005,65.7005,65.673,65.6822,51250.0
2022-11-17 10:25:00,71.75,71.81,71.74,71.81,53242.0,65.6822,65.7371,65.673,65.7371,53242.0
2022-11-17 10:30:00,71.81,71.81,71.76,71.76,25399.0,65.7371,65.7371,65.6913,65.6913,25399.0
2022-11-17 10:35:00,71.77,71.78,71.7,71.7,25121.0,65.7005,65.7096,65.6364,65.6364,25121.0
2022-11-17 10:40:00,71.7,71.72,71.69,71.71,66756.0,65.6364,65.6547,65.6272,65.6456,66756.0
2022-11-17 10:45:00,71.71,71.74,71.7,71.73,221827.0,65.6456,65.673,65.6364,65.6639,221827.0
2022-11-17 10:50:00,71.73,71.75,71.72,71.73,80201.0,65.6639,65.6822,65.6547,65.6639,80201.0
2022-11-17 10:55:00,71.74,71.75,71.71,71.75,71847.0,65.673,65.6822,65.6456,65.6822,71847.0
2022-11-17 11:00:00,71.74,71.75,71.71,71.73,54398.0,65.673,65.6822,65.6456,65.6639,54398.0
2022-11-17 11:05:00,71.73,71.77,71.73,71.76,90047.0,65.6639,65.7005,65.6639,65.6913,90047.0
2022-11-17 11:10:00,71.75,71.77,71.73,71.76,94695.0,65.6822,65.7005,65.6639,65.6913,94695.0
2022-11-17 11:15:00,71.77,71.78,71.76,71.77,41406.0,65.7005,65.7096,65.6913,65.7005,41406.0
2022-11-17 11:20:00,71.77,71.79,71.75,71.78,32000.0,65.7005,65.7188,65.6822,65.7096,32000.0
2022-11-17 11:25:00,71.78,71.8,71.78,71.78,21701.0,65.7096,65.7279,65.7096,65.7096,21701.0
2022-11-17 11:30:00,71.78,71.79,71.75,71.75,22046.0,65.7096,65.7188,65.6822,65.6822,22046.0
2022-11-17 11:35:00,71.76,71.78,71.75,71.77,62201.0,65.6913,65.7096,65.6822,65.7005,62201.0
2022-11-17 11:40:00,71.78,71.78,71.75,71.75,105285.0,65.7096,65.7096,65.6822,65.6822,105285.0
2022-11-17 11:45:00,71.76,71.76,71.74,71.76,98798.0,65.6913,65.6913,65.673,65.6913,98798.0
2022-11-17 11:50:00,71.76,71.78,71.75,71.78,43143.0,65.6913,65.7096,65.6822,65.7096,43143.0
2022-11-17 11:55:00,71.78,71.83,71.78,71.82,50020.0,65.7096,65.7554,65.7096,65.7462,50020.0
2022-11-17 12:00:00,71.83,71.85,71.82,71.85,42373.0,65.7554,65.7737,65.7462,65.7737,42373.0
2022-11-17 12:05:00,71.86,71.87,71.82,71.84,88765.0,65.7829,65.792,65.7462,65.7646,88765.0
2022-11-17 12:10:00,71.84,71.86,71.81,71.82,25831.0,65.7646,65.7829,65.7371,65.7462,25831.0
2022-11-17 12:15:00,71.82,71.83,71.79,71.8,30522.0,65.7462,65.7554,65.7188,65.7279,30522.0
2022-11-17 12:20:00,71.81,71.81,71.79,71.81,68263.0,65.7371,65.7371,65.7188,65.7371,68263.0
2022-11-17 12:25:00,71.81,71.81,71.79,71.81,43102.0,65.7371,65.7371,65.7188,65.7371,43102.0
2022-11-17 12:30:00,71.81,71.81,71.8,71.8,69790.0,65.7371,65.7371,65.7279,65.7279,69790.0
2022-11-17 12:35:00,71.81,71.82,71.8,71.81,60692.0,65.7371,65.7462,65.7279,65.7371,60692.0
2022-11-17 12:40:00,71.8,71.81,71.79,71.8,69164.0,65.7279,65.7371,65.7188,65.7279,69164.0
2022-11-17 12:45:00,71.8,71.84,71.79,71.83,70635.0,65.7279,65.7646,65.7188,65.7554,70635.0
2022-11-17 12:50:00,71.83,71.84,71.8,71.81,64283.0,65.7554,65.7646,65.7279,65.7371,64283.0
2022-11-17 12:55:00,71.81,71.82,71.78,71.8,42912.0,65.7371,65.7462,65.7096,65.7279,42912.0
2022-11-17 13:00:00,71.81,71.83,71.8,71.81,58447.0,65.7371,65.7554,65.7279,65.7371,58447.0
2022-11-17 13:05:00,71.8,71.81,71.79,71.81,29975.0,65.7279,65.7371,65.7188,65.7371,29975.0
2022-11-17 13:10:00,71.81,71.83,71.8,71.83,103420.0,65.7371,65.7554,65.7279,65.7554,103420.0
2022-11-17 13:15:00,71.83,71.83,71.8,71.8,739790.0,65.7554,65.7554,65.7279,65.7279,739790.0
2022-11-17 13:20:00,71.81,71.81,71.79,71.81,84268.0,65.7371,65.7371,65.7188,65.7371,84268.0
2022-11-17 13:25:00,71.8,71.82,71.79,71.81,117292.0,65.7279,65.7462,65.7188,65.7371,117292.0
2022-11-17 13:30:00,71.81,71.85,71.81,71.85,43273.0,65.7371,65.7737,65.7371,65.7737,43273.0
2022-11-17 13:35:00,71.85,71.9,71.85,71.9,50159.0,65.7737,65.8195,65.7737,65.8195,50159.0
2022-11-17 13:40:00,71.9,71.9,71.87,71.87,43934.0,65.8195,65.8195,65.792,65.792,43934.0
2022-11-17 13:45:00,71.88,71.88,71.85,71.85,35767.0,65.8012,65.8012,65.7737,65.7737,35767.0
2022-11-17 13:50:00,71.85,71.85,71.82,71.83,64278.0,65.7737,65.7737,65.7462,65.7554,64278.0
2022-11-17 13:55:00,71.83,71.83,71.81,71.81,26903.0,65.7554,65.7554,65.7371,65.7371,26903.0
2022-11-17 14:00:00,71.81,71.83,71.8,71.82,71316.0,65.7371,65.7554,65.7279,65.7462,71316.0
2022-11-17 14:05:00,71.82,71.83,71.81,71.82,21969.0,65.7462,65.7554,65.7371,65.7462,21969.0
2022-11-17 14:10:00,71.82,71.85,71.81,71.84,24571.0,65.7462,65.7737,65.7371,65.7646,24571.0
2022-11-17 14:15:00,71.84,71.85,71.81,71.83,60528.0,65.7646,65.7737,65.7371,65.7554,60528.0
2022-11-17 14:20:00,71.83,71.83,71.79,71.81,174767.0,65.7554,65.7554,65.7188,65.7371,174767.0
2022-11-17 14:25:00,71.81,71.81,71.78,71.8,111208.0,65.7371,65.7371,65.7096,65.7279,111208.0
2022-11-17 14:30:00,71.8,71.81,71.79,71.81,39954.0,65.7279,65.7371,65.7188,65.7371,39954.0
2022-11-17 14:35:00,71.8,71.81,71.79,71.8,39866.0,65.7279,65.7371,65.7188,65.7279,39866.0
2022-11-17 14:40:00,71.8,71.82,71.8,71.81,45674.0,65.7279,65.7462,65.7279,65.7371,45674.0
2022-11-17 14:45:00,71.81,71.85,71.8,71.84,45785.0,65.7371,65.7737,65.7279,65.7646,45785.0
2022-11-17 14:50:00,71.85,71.86,71.84,71.86,71823.0,65.7737,65.7829,65.7646,65.7829,71823.0
2022-11-17 14:55:00,71.86,71.88,71.85,71.86,67404.0,65.7829,65.8012,65.7737,65.7829,67404.0
2022-11-17 15:00:00,71.86,71.86,71.84,71.86,84276.0,65.7829,65.7829,65.7646,65.7829,84276.0
2022-11-17 15:05:00,71.86,71.89,71.86,71.86,39679.0,65.7829,65.8103,65.7829,65.7829,39679.0
2022-11-17 15:10:00,71.86,71.87,71.85,71.86,102859.0,65.7829,65.792,65.7737,65.7829,102859.0
2022-11-17 15:15:00,71.86,71.86,71.84,71.84,44026.0,65.7829,65.7829,65.7646,65.7646,44026.0
2022-11-17 15:20:00,71.84,71.86,71.84,71.84,43498.0,65.7646,65.7829,65.7646,65.7646,43498.0
2022-11-17 15:25:00,71.84,71.86,71.84,71.86,108815.0,65.7646,65.7829,65.7646,65.7829,108815.0
2022-11-17 15:30:00,71.86,71.88,71.85,71.88,70909.0,65.7829,65.8012,65.7737,65.8012,70909.0
2022-11-17 15:35:00,71.87,71.88,71.86,71.87,54900.0,65.792,65.8012,65.7829,65.792,54900.0
2022-11-17 15:40:00,71.86,71.87,71.86,71.87,103606.0,65.7829,65.792,65.7829,65.792,103606.0
2022-11-17 15:45:00,71.87,71.87,71.86,71.87,77610.0,65.792,65.792,65.7829,65.792,77610.0
2022-11-17 15:50:00,71.87,71.89,71.86,71.88,69662.0,65.792,65.8103,65.7829,65.8012,69662.0
2022-11-17 15:55:00,71.89,71.9,71.87,71.87,85097.0,65.8103,65.8195,65.792,65.792,85097.0
2022-11-18 09:30:00,71.93,72.03,71.93,72.02,257865.0,65.8469,65.9385,65.8469,65.9293,257865.0
2022-11-18 09:35:00,72.02,72.04,71.99,72.0,206452.0,65.9293,65.9476,65.9019,65.911,206452.0
2022-11-18 09:40:00,72.0,72.0,71.96,71.98,39718.0,65.911,65.911,65.8744,65.8927,39718.0
2022-11-18 09:45:00,71.98,71.98,71.88,71.89,47903.0,65.8927,65.8927,65.8012,65.8103,47903.0
2022-11-18 09:50:00,71.89,71.92,71.87,71.88,43146.0,65.8103,65.8378,65.792,65.8012,43146.0
2022-11-18 09:55:00,71.89,71.92,71.87,71.92,26957.0,65.8103,65.8378,65.792,65.8378,26957.0
2022-11-18 10:00:00,71.92,71.94,71.9,71.93,220592.0,65.8378,65.8561,65.8195,65.8469,220592.0
2022-11-18 10:05:00,71.92,71.94,71.91,71.94,65223.0,65.8378,65.8561,65.8286,65.8561,65223.0
2022-11-18 10:10:00,71.94,71.95,71.92,71.92,38132.0,65.8561,65.8653,65.8378,65.8378,38132.0
2022-11-18 10:15:00,71.92,71.93,71.87,71.9,57557.0,65.8378,65.8469,65.792,65.8195,57557.0
2022-11-18 10:20:00,71.91,71.93,71.89,71.92,74658.0,65.8286,65.8469,65.8103,65.8378,74658.0
2022-11-18 10:25:00,71.92,71.92,71.88,71.9,33922.0,65.8378,65.8378,65.8012,65.8195,33922.0
2022-11-18 10:30:00,71.9,71.92,71.89,71.9,26125.0,65.8195,65.8378,65.8103,65.8195,26125.0
2022-11-18 10:35:00,71.91,71.91,71.87,71.88,25924.0,65.8286,65.8286,65.792,65.8012,25924.0
2022-11-18 10:40:00,71.88,71.89,71.85,71.85,837573.0,65.8012,65.8103,65.7737,65.7737,837573.0
2022-11-18 10:45:00,71.86,71.91,71.85,71.91,103240.0,65.7829,65.8286,65.7737,65.8286,103240.0
2022-11-18 10:50:00,71.91,71.93,71.89,71.92,47313.0,65.8286,65.8469,65.8103,65.8378,47313.0
2022-11-18 10:55:00,71.92,71.94,71.91,71.92,41103.0,65.8378,65.8561,65.8286,65.8378,41103.0
2022-11-18 11:00:00,71.92,71.94,71.9,71.93,55672.0,65.8378,65.8561,65.8195,65.8469,55672.0
2022-11-18 11:05:00,71.92,71.94,71.91,71.92,23965.0,65.8378,65.8561,65.8286,65.8378,23965.0
2022-11-18 11:10:00,71.92,71.93,71.87,71.9,37710.0,65.8378,65.8469,65.792,65.8195,37710.0
2022-11-18 11:15:00,71.9,71.9,71.87,71.89,71367.0,65.8195,65.8195,65.792,65.8103,71367.0
2022-11-18 11:20:00,71.9,71.9,71.88,71.89,24684.0,65.8195,65.8195,65.8012,65.8103,24684.0
2022-11-18 11:25:00,71.88,71.89,71.83,71.83,50389.0,65.8012,65.8103,65.7554,65.7554,50389.0
2022-11-18 11:30:00,71.84,71.85,71.81,71.81,22115.0,65.7646,65.7737,65.7371,65.7371,22115.0
2022-11-18 11:35:00,71.81,71.83,71.8,71.81,60747.0,65.7371,65.7554,65.7279,65.7371,60747.0
2022-11-18 11:40:00,71.81,71.82,71.79,71.79,35007.0,65.7371,65.7462,65.7188,65.7188,35007.0
2022-11-18 11:45:00,71.8,71.8,71.75,71.76,17454.0,65.7279,65.7279,65.6822,65.6913,17454.0
2022-11-18 11:50:00,71.76,71.81,71.76,71.81,23086.0,65.6913,65.7371,65.6913,65.7371,23086.0
2022-11-18 11:55:00,71.8,71.83,71.79,71.82,34677.0,65.7279,65.7554,65.7188,65.7462,34677.0
2022-11-18 12:00:00,71.81,71.83,71.8,71.83,12101.0,65.7371,65.7554,65.7279,65.7554,12101.0
2022-11-18 12:05:00,71.83,71.83,71.8,71.81,9406.0,65.7554,65.7554,65.7279,65.7371,9406.0
2022-11-18 12:10:00,71.81,71.81,71.75,71.75,28223.0,65.7371,65.7371,65.6822,65.6822,28223.0
2022-11-18 12:15:00,71.75,71.76,71.73,71.75,42192.0,65.6822,65.6913,65.6639,65.6822,42192.0
2022-11-18 12:20:00,71.74,71.76,71.74,71.75,22135.0,65.673,65.6913,65.673,65.6822,22135.0
2022-11-18 12:25:00,71.75,71.77,71.75,71.77,15932.0,65.6822,65.7005,65.6822,65.7005,15932.0
2022-11-18 12:30:00,71.77,71.77,71.75,71.77,24902.0,65.7005,65.7005,65.6822,65.7005,24902.0
2022-11-18 12:35:00,71.77,71.78,71.76,71.78,29436.0,65.7005,65.7096,65.6913,65.7096,29436.0
2022-11-18 12:40:00,71.78,71.79,71.78,71.79,30681.0,65.7096,65.7188,65.7096,65.7188,30681.0
2022-11-18 12:45:00,71.79,71.79,71.74,71.78,44501.0,65.7188,65.7188,65.673,65.7096,44501.0
2022-11-18 12:50:00,71.78,71.79,71.76,71.77,20173.0,65.7096,65.7188,65.6913,65.7005,20173.0
2022-11-18 12:55:00,71.77,71.79,71.76,71.78,19600.0,65.7005,65.7188,65.6913,65.7096,19600.0
2022-11-18 13:00:00,71.78,71.79,71.77,71.79,37955.0,65.7096,65.7188,65.7005,65.7188,37955.0
2022-11-18 13:05:00,71.79,71.81,71.78,71.81,29201.0,65.7188,65.7371,65.7096,65.7371,29201.0
2022-11-18 13:10:00,71.81,71.81,71.78,71.8,16322.0,65.7371,65.7371,65.7096,65.7279,16322.0
2022-11-18 13:15:00,71.8,71.8,71.76,71.77,30896.0,65.7279,65.7279,65.6913,65.7005,30896.0
2022-11-18 13:20:00,71.76,71.78,71.76,71.78,21857.0,65.6913,65.7096,65.6913,65.7096,21857.0
2022-11-18 13:25:00,71.78,71.8,71.77,71.8,39474.0,65.7096,65.7279,65.7005,65.7279,39474.0
2022-11-18 13:30:00,71.8,71.8,71.79,71.8,345430.0,65.7279,65.7279,65.7188,65.7279,345430.0
2022-11-18 13:35:00,71.79,71.8,71.78,71.78,40744.0,65.7188,65.7279,65.7096,65.7096,40744.0
2022-11-18 13:40:00,71.78,71.79,71.77,71.77,56767.0,65.7096,65.7188,65.7005,65.7005,56767.0
2022-11-18 13:45:00,71.78,71.78,71.76,71.76,24633.0,65.7096,65.7096,65.6913,65.6913,24633.0
2022-11-18 13:50:00,71.76,71.77,71.75,71.77,28577.0,65.6913,65.7005,65.6822,65.7005,28577.0
2022-11-18 13:55:00,71.77,71.77,71.75,71.76,49765.0,65.7005,65.7005,65.6822,65.6913,49765.0
2022-11-18 14:00:00,71.77,71.78,71.76,71.77,60876.0,65.7005,65.7096,65.6913,65.7005,60876.0
2022-11-18 14:05:00,71.77,71.78,71.76,71.77,52935.0,65.7005,65.7096,65.6913,65.7005,52935.0
2022-11-18 14:10:00,71.77,71.79,71.77,71.79,131577.0,65.7005,65.7188,65.7005,65.7188,131577.0
2022-11-18 14:15:00,71.78,71.8,71.78,71.8,71042.0,65.7096,65.7279,65.7096,65.7279,71042.0
2022-11-18 14:20:00,71.8,71.81,71.79,71.8,48082.0,65.7279,65.7371,65.7188,65.7279,48082.0
2022-11-18 14:25:00,71.79,71.8,71.78,71.78,18525.0,65.7188,65.7279,65.7096,65.7096,18525.0
2022-11-18 14:30:00,71.78,71.79,71.78,71.78,442695.0,65.7096,65.7188,65.7096,65.7096,442695.0
2022-11-18 14:35:00,71.78,71.79,71.77,71.78,101432.0,65.7096,65.7188,65.7005,65.7096,101432.0
2022-11-18 14:40:00,71.78,71.8,71.78,71.8,66984.0,65.7096,65.7279,65.7096,65.7279,66984.0
2022-11-18 14:45:00,71.8,71.81,71.79,71.81,31996.0,65.7279,65.7371,65.7188,65.7371,31996.0
2022-11-18 14:50:00,71.81,71.81,71.79,71.8,29066.0,65.7371,65.7371,65.7188,65.7279,29066.0
2022-11-18 14:55:00,71.8,71.81,71.79,71.8,44853.0,65.7279,65.7371,65.7188,65.7279,44853.0
2022-11-18 15:00:00,71.79,71.8,71.77,71.78,74802.0,65.7188,65.7279,65.7005,65.7096,74802.0
2022-11-18 15:05:00,71.78,71.8,71.77,71.78,60728.0,65.7096,65.7279,65.7005,65.7096,60728.0
2022-11-18 15:10:00,71.78,71.8,71.78,71.78,45591.0,65.7096,65.7279,65.7096,65.7096,45591.0
2022-11-18 15:15:00,71.79,71.8,71.78,71.78,47401.0,65.7188,65.7279,65.7096,65.7096,47401.0
2022-11-18 15:20:00,71.79,71.8,71.78,71.8,132687.0,65.7188,65.7279,65.7096,65.7279,132687.0
2022-11-18 15:25:00,71.8,71.8,71.79,71.8,94960.0,65.7279,65.7279,65.7188,65.7279,94960.0
2022-11-18 15:30:00,71.8,71.8,71.75,71.77,51062.0,65.7279,65.7279,65.6822,65.7005,51062.0
2022-11-18 15:35:00,71.77,71.78,71.76,71.78,23659.0,65.7005,65.7096,65.6913,65.7096,23659.0
2022-11-18 15:40:00,71.78,71.78,71.76,71.78,81881.0,65.7096,65.7096,65.6913,65.7096,81881.0
2022-11-18 15:45:00,71.78,71.79,71.76,71.79,277324.0,65.7096,65.7188,65.6913,65.7188,277324.0
2022-11-18 15:50:00,71.78,71.79,71.76,71.77,96120.0,65.7096,65.7188,65.6913,65.7005,96120.0
2022-11-18 15:55:00,71.77,71.78,71.75,71.75,241751.0,65.7005,65.7096,65.6822,65.6822,241751.0
2022-11-21 09:30:00,71.99,72.04,71.99,72.02,162011.0,65.9019,65.9476,65.9019,65.9293,162011.0
2022-11-21 09:35:00,72.02,72.03,71.96,71.97,26645.0,65.9293,65.9385,65.8744,65.8836,26645.0
2022-11-21 09:40:00,71.97,72.01,71.96,71.98,44592.0,65.8836,65.9202,65.8744,65.8927,44592.0
2022-11-21 09:45:00,71.98,71.98,71.94,71.95,74281.0,65.8927,65.8927,65.8561,65.8653,74281.0
2022-11-21 09:50:00,71.95,71.97,71.93,71.95,40469.0,65.8653,65.8836,65.8469,65.8653,40469.0
2022-11-21 09:55:00,71.95,71.97,71.94,71.96,21697.0,65.8653,65.8836,65.8561,65.8744,21697.0
2022-11-21 10:00:00,71.95,71.96,71.9,71.91,21468.0,65.8653,65.8744,65.8195,65.8286,21468.0
2022-11-21 10:05:00,71.89,71.9,71.83,71.86,171152.0,65.8103,65.8195,65.7554,65.7829,171152.0
2022-11-21 10:10:00,71.86,71.88,71.85,71.86,35038.0,65.7829,65.8012,65.7737,65.7829,35038.0
2022-11-21 10:15:00,71.86,71.87,71.85,71.85,60153.0,65.7829,65.792,65.7737,65.7737,60153.0
2022-11-21 10:20:00,71.85,71.89,71.85,71.87,39101.0,65.7737,65.8103,65.7737,65.792,39101.0
2022-11-21 10:25:00,71.86,71.89,71.85,71.89,61916.0,65.7829,65.8103,65.7737,65.8103,61916.0
2022-11-21 10:30:00,71.89,71.92,71.88,71.89,145650.0,65.8103,65.8378,65.8012,65.8103,145650.0
2022-11-21 10:35:00,71.89,71.96,71.88,71.94,34715.0,65.8103,65.8744,65.8012,65.8561,34715.0
2022-11-21 10:40:00,71.94,71.96,71.92,71.95,39601.0,65.8561,65.8744,65.8378,65.8653,39601.0
2022-11-21 10:45:00,71.95,71.97,71.94,71.95,27050.0,65.8653,65.8836,65.8561,65.8653,27050.0
2022-11-21 10:50:00,71.96,71.97,71.93,71.94,35257.0,65.8744,65.8836,65.8469,65.8561,35257.0
2022-11-21 10:55:00,71.94,71.94,71.92,71.92,282255.0,65.8561,65.8561,65.8378,65.8378,282255.0
2022-11-21 11:00:00,71.92,71.94,71.91,71.91,24549.0,65.8378,65.8561,65.8286,65.8286,24549.0
2022-11-21 11:05:00,71.92,71.92,71.89,71.89,27365.0,65.8378,65.8378,65.8103,65.8103,27365.0
2022-11-21 11:10:00,71.89,71.9,71.88,71.9,55426.0,65.8103,65.8195,65.8012,65.8195,55426.0
2022-11-21 11:15:00,71.91,71.92,71.9,71.91,56555.0,65.8286,65.8378,65.8195,65.8286,56555.0
2022-11-21 11:20:00,71.92,71.92,71.89,71.91,46502.0,65.8378,65.8378,65.8103,65.8286,46502.0
2022-11-21 11:25:00,71.91,71.94,71.9,71.92,153182.0,65.8286,65.8561,65.8195,65.8378,153182.0
2022-11-21 11:30:00,71.93,71.96,71.89,71.91,203940.0,65.8469,65.8744,65.8103,65.8286,203940.0
2022-11-21 11:35:00,71.91,71.94,71.9,71.92,46776.0,65.8286,65.8561,65.8195,65.8378,46776.0
2022-11-21 11:40:00,71.92,71.94,71.88,71.9,23674.0,65.8378,65.8561,65.8012,65.8195,23674.0
2022-11-21 11:45:00,71.89,71.9,71.86,71.87,90604.0,65.8103,65.8195,65.7829,65.792,90604.0
2022-11-21 11:50:00,71.87,71.87,71.85,71.86,71920.0,65.792,65.792,65.7737,65.7829,71920.0
2022-11-21 11:55:00,71.86,71.86,71.82,71.84,35548.0,65.7829,65.7829,65.7462,65.7646,35548.0
2022-11-21 12:00:00,71.83,71.84,71.76,71.78,120768.0,65.7554,65.7646,65.6913,65.7096,120768.0
2022-11-21 12:05:00,71.78,71.83,71.77,71.82,157311.0,65.7096,65.7554,65.7005,65.7462,157311.0
2022-11-21 12:10:00,71.82,71.83,71.81,71.81,72266.0,65.7462,65.7554,65.7371,65.7371,72266.0
2022-11-21 12:15:00,71.81,71.82,71.79,71.8,44776.0,65.7371,65.7462,65.7188,65.7279,44776.0
2022-11-21 12:20:00,71.79,71.8,71.75,71.76,42440.0,65.7188,65.7279,65.6822,65.6913,42440.0
2022-11-21 12:25:00,71.77,71.79,71.77,71.78,38344.0,65.7005,65.7188,65.7005,65.7096,38344.0
2022-11-21 12:30:00,71.78,71.82,71.77,71.81,34216.0,65.7096,65.7462,65.7005,65.7371,34216.0
2022-11-21 12:35:00,71.81,71.83,71.8,71.82,39640.0,65.7371,65.7554,65.7279,65.7462,39640.0
2022-11-21 12:40:00,71.81,71.84,71.81,71.82,49360.0,65.7371,65.7646,65.7371,65.7462,49360.0
2022-11-21 12:45:00,71.81,71.84,71.79,71.8,37782.0,65.7371,65.7646,65.7188,65.7279,37782.0
2022-11-21 12:50:00,71.79,71.8,71.78,71.78,34156.0,65.7188,65.7279,65.7096,65.7096,34156.0
2022-11-21 12:55:00,71.78,71.8,71.77,71.8,46442.0,65.7096,65.7279,65.7005,65.7279,46442.0
2022-11-21 13:00:00,71.8,71.81,71.75,71.77,194182.0,65.7279,65.7371,65.6822,65.7005,194182.0
2022-11-21 13:05:00,71.78,71.81,71.77,71.81,58241.0,65.7096,65.7371,65.7005,65.7371,58241.0
2022-11-21 13:10:00,71.81,71.82,71.79,71.81,23713.0,65.7371,65.7462,65.7188,65.7371,23713.0
2022-11-21 13:15:00,71.82,71.82,71.8,71.81,34702.0,65.7462,65.7462,65.7279,65.7371,34702.0
2022-11-21 13:20:00,71.81,71.82,71.77,71.78,32425.0,65.7371,65.7462,65.7005,65.7096,32425.0
2022-11-21 13:25:00,71.78,71.8,71.77,71.78,71491.0,65.7096,65.7279,65.7005,65.7096,71491.0
2022-11-21 13:30:00,71.78,71.79,71.76,71.77,49940.0,65.7096,65.7188,65.6913,65.7005,49940.0
2022-11-21 13:35:00,71.78,71.79,71.76,71.77,48009.0,65.7096,65.7188,65.6913,65.7005,48009.0
2022-11-21 13:40:00,71.77,71.78,71.75,71.76,33924.0,65.7005,65.7096,65.6822,65.6913,33924.0
2022-11-21 13:45:00,71.77,71.79,71.76,71.79,73360.0,65.7005,65.7188,65.6913,65.7188,73360.0
2022-11-21 13:50:00,71.79,71.81,71.79,71.8,36018.0,65.7188,65.7371,65.7188,65.7279,36018.0
2022-11-21 13:55:00,71.8,71.8,71.78,71.78,39607.0,65.7279,65.7279,65.7096,65.7096,39607.0
2022-11-21 14:00:00,71.78,71.83,71.78,71.8,215518.0,65.7096,65.7554,65.7096,65.7279,215518.0
2022-11-21 14:05:00,71.79,71.81,71.79,71.79,81763.0,65.7188,65.7371,65.7188,65.7188,81763.0
2022-11-21 14:10:00,71.79,71.81,71.78,71.8,69532.0,65.7188,65.7371,65.7096,65.7279,69532.0
2022-11-21 14:15:00,71.81,71.81,71.78,71.8,221331.0,65.7371,65.7371,65.7096,65.7279,221331.0
2022-11-21 14:20:00,71.8,71.8,71.78,71.79,70060.0,65.7279,65.7279,65.7096,65.7188,70060.0
2022-11-21 14:25:00,71.8,71.8,71.78,71.79,40059.0,65.7279,65.7279,65.7096,65.7188,40059.0
2022-11-21 14:30:00,71.79,71.81,71.79,71.81,32215.0,65.7188,65.7371,65.7188,65.7371,32215.0
2022-11-21 14:35:00,71.81,71.82,71.8,71.81,46478.0,65.7371,65.7462,65.7279,65.7371,46478.0
2022-11-21 14:40:00,71.81,71.81,71.79,71.81,42530.0,65.7371,65.7371,65.7188,65.7371,42530.0
2022-11-21 14:45:00,71.81,71.82,71.8,71.81,28412.0,65.7371,65.7462,65.7279,65.7371,28412.0
2022-11-21 14:50:00,71.81,71.83,71.79,71.83,686698.0,65.7371,65.7554,65.7188,65.7554,686698.0
2022-11-21 14:55:00,71.82,71.82,71.78,71.78,75451.0,65.7462,65.7462,65.7096,65.7096,75451.0
2022-11-21 15:00:00,71.78,71.78,71.76,71.77,107556.0,65.7096,65.7096,65.6913,65.7005,107556.0
2022-11-21 15:05:00,71.77,71.77,71.75,71.75,45060.0,65.7005,65.7005,65.6822,65.6822,45060.0
2022-11-21 15:10:00,71.75,71.76,71.73,71.75,274574.0,65.6822,65.6913,65.6639,65.6822,274574.0
2022-11-21 15:15:00,71.75,71.75,71.73,71.73,163850.0,65.6822,65.6822,65.6639,65.6639,163850.0
2022-11-21 15:20:00,71.73,71.76,71.73,71.75,75786.0,65.6639,65.6913,65.6639,65.6822,75786.0
2022-11-21 15:25:00,71.75,71.75,71.73,71.75,127935.0,65.6822,65.6822,65.6639,65.6822,127935.0
2022-11-21 15:30:00,71.75,71.76,71.74,71.75,165433.0,65.6822,65.6913,65.673,65.6822,165433.0
2022-11-21 15:35:00,71.75,71.78,71.74,71.77,83979.0,65.6822,65.7096,65.673,65.7005,83979.0
2022-11-21 15:40:00,71.77,71.77,71.76,71.76,75497.0,65.7005,65.7005,65.6913,65.6913,75497.0
2022-11-21 15:45:00,71.76,71.77,71.75,71.76,42611.0,65.6913,65.7005,65.6822,65.6913,42611.0
2022-11-21 15:50:00,71.76,71.77,71.75,71.76,89619.0,65.6913,65.7005,65.6822,65.6913,89619.0
2022-11-21 15:55:00,71.76,71.77,71.72,71.76,109081.0,65.6913,65.7005,65.6547,65.6913,109081.0
2022-11-22 09:30:00,71.94,71.97,71.93,71.95,103090.0,65.8561,65.8836,65.8469,65.8653,103090.0
2022-11-22 09:35:00,71.95,72.01,71.94,71.98,29853.0,65.8653,65.9202,65.8561,65.8927,29853.0
2022-11-22 09:40:00,71.98,72.0,71.95,71.97,59303.0,65.8927,65.911,65.8653,65.8836,59303.0
2022-11-22 09:45:00,71.98,72.02,71.97,71.99,54563.0,65.8927,65.9293,65.8836,65.9019,54563.0
2022-11-22 09:50:00,72.0,72.01,71.98,71.98,68869.0,65.911,65.9202,65.8927,65.8927,68869.0
2022-11-22 09:55:00,71.99,72.0,71.96,71.97,43515.0,65.9019,65.911,65.8744,65.8836,43515.0
2022-11-22 10:00:00,71.97,71.98,71.94,71.96,61970.0,65.8836,65.8927,65.8561,65.8744,61970.0
2022-11-22 10:05:00,71.95,71.97,71.94,71.95,36485.0,65.8653,65.8836,65.8561,65.8653,36485.0
2022-11-22 10:10:00,71.95,71.96,71.95,71.96,102446.0,65.8653,65.8744,65.8653,65.8744,102446.0
2022-11-22 10:15:00,71.96,71.99,71.95,71.98,70384.0,65.8744,65.9019,65.8653,65.8927,70384.0
2022-11-22 10:20:00,72.0,72.0,71.97,71.99,57266.0,65.911,65.911,65.8836,65.9019,57266.0
2022-11-22 10:25:00,71.98,72.01,71.98,72.01,141727.0,65.8927,65.9202,65.8927,65.9202,141727.0
2022-11-22 10:30:00,72.01,72.02,71.97,71.97,21045.0,65.9202,65.9293,65.8836,65.8836,21045.0
2022-11-22 10:35:00,71.97,71.97,71.94,71.94,96415.0,65.8836,65.8836,65.8561,65.8561,96415.0
2022-11-22 10:40:00,71.95,71.95,71.93,71.94,63126.0,65.8653,65.8653,65.8469,65.8561,63126.0
2022-11-22 10:45:00,71.94,71.97,71.93,71.96,70940.0,65.8561,65.8836,65.8469,65.8744,70940.0
2022-11-22 10:50:00,71.97,72.04,71.96,72.04,153020.0,65.8836,65.9476,65.8744,65.9476,153020.0
2022-11-22 10:55:00,72.04,72.04,72.01,72.02,92667.0,65.9476,65.9476,65.9202,65.9293,92667.0
2022-11-22 11:00:00,72.01,72.02,72.0,72.01,72451.0,65.9202,65.9293,65.911,65.9202,72451.0
2022-11-22 11:05:00,72.01,72.01,72.0,72.01,58750.0,65.9202,65.9202,65.911,65.9202,58750.0
2022-11-22 11:10:00,72.01,72.02,72.0,72.01,144397.0,65.9202,65.9293,65.911,65.9202,144397.0
2022-11-22 11:15:00,72.02,72.04,72.0,72.04,227324.0,65.9293,65.9476,65.911,65.9476,227324.0
2022-11-22 11:20:00,72.03,72.04,72.02,72.03,117689.0,65.9385,65.9476,65.9293,65.9385,117689.0
2022-11-22 11:25:00,72.03,72.05,72.02,72.05,108862.0,65.9385,65.9568,65.9293,65.9568,108862.0
2022-11-22 11:30:00,72.05,72.06,72.04,72.06,28005.0,65.9568,65.966,65.9476,65.966,28005.0
2022-11-22 11:35:00,72.06,72.07,72.05,72.06,61709.0,65.966,65.9751,65.9568,65.966,61709.0
2022-11-22 11:40:00,72.06,72.07,72.05,72.06,51029.0,65.966,65.9751,65.9568,65.966,51029.0
2022-11-22 11:45:00,72.06,72.07,72.05,72.06,37659.0,65.966,65.9751,65.9568,65.966,37659.0
2022-11-22 11:50:00,72.06,72.07,72.05,72.06,70132.0,65.966,65.9751,65.9568,65.966,70132.0
2022-11-22 11:55:00,72.06,72.08,72.06,72.07,42417.0,65.966,65.9843,65.966,65.9751,42417.0
2022-11-22 12:00:00,72.07,72.08,72.07,72.08,42521.0,65.9751,65.9843,65.9751,65.9843,42521.0
2022-11-22 12:05:00,72.07,72.09,72.06,72.09,116613.0,65.9751,65.9934,65.966,65.9934,116613.0
2022-11-22 12:10:00,72.09,72.09,72.08,72.09,29192.0,65.9934,65.9934,65.9843,65.9934,29192.0
2022-11-22 12:15:00,72.09,72.09,72.08,72.08,23458.0,65.9934,65.9934,65.9843,65.9843,23458.0
2022-11-22 12:20:00,72.08,72.09,72.07,72.09,353501.0,65.9843,65.9934,65.9751,65.9934,353501.0
2022-11-22 12:25:00,72.09,72.15,72.08,72.09,797822.0,65.9934,66.0483,65.9843,65.9934,797822.0
2022-11-22 12:30:00,72.09,72.11,72.09,72.11,34563.0,65.9934,66.0117,65.9934,66.0117,34563.0
2022-11-22 12:35:00,72.1,72.11,72.08,72.11,29014.0,66.0026,66.0117,65.9843,66.0117,29014.0
2022-11-22 12:40:00,72.11,72.13,72.09,72.13,45637.0,66.0117,66.03,65.9934,66.03,45637.0
2022-11-22 12:45:00,72.13,72.13,72.11,72.12,38889.0,66.03,66.03,66.0117,66.0209,38889.0
2022-11-22 12:50:00,72.12,72.14,72.12,72.14,43186.0,66.0209,66.0392,66.0209,66.0392,43186.0
2022-11-22 12:55:00,72.14,72.14,72.1,72.12,69416.0,66.0392,66.0392,66.0026,66.0209,69416.0
2022-11-22 13:00:00,72.13,72.14,72.06,72.07,290142.0,66.03,66.0392,65.966,65.9751,290142.0
2022-11-22 13:05:00,72.07,72.09,72.06,72.08,41214.0,65.9751,65.9934,65.966,65.9843,41214.0
2022-11-22 13:10:00,72.07,72.1,72.07,72.08,64284.0,65.9751,66.0026,65.9751,65.9843,64284.0
2022-11-22 13:15:00,72.09,72.1,72.07,72.08,33712.0,65.9934,66.0026,65.9751,65.9843,33712.0
2022-11-22 13:20:00,72.09,72.09,72.06,72.08,46159.0,65.9934,65.9934,65.966,65.9843,46159.0
2022-11-22 13:25:00,72.08,72.14,72.07,72.1,700938.0,65.9843,66.0392,65.9751,66.0026,700938.0
2022-11-22 13:30:00,72.09,72.1,72.09,72.09,67029.0,65.9934,66.0026,65.9934,65.9934,67029.0
2022-11-22 13:35:00,72.09,72.13,72.09,72.13,34370.0,65.9934,66.03,65.9934,66.03,34370.0
2022-11-22 13:40:00,72.12,72.14,72.12,72.14,40039.0,66.0209,66.0392,66.0209,66.0392,40039.0
2022-11-22 13:45:00,72.13,72.14,72.11,72.12,92405.0,66.03,66.0392,66.0117,66.0209,92405.0
2022-11-22 13:50:00,72.12,72.13,72.11,72.12,51261.0,66.0209,66.03,66.0117,66.0209,51261.0
2022-11-22 13:55:00,72.12,72.14,72.12,72.13,45930.0,66.0209,66.0392,66.0209,66.03,45930.0
2022-11-22 14:00:00,72.14,72.14,72.13,72.13,46004.0,66.0392,66.0392,66.03,66.03,46004.0
2022-11-22 14:05:00,72.13,72.14,72.12,72.13,108390.0,66.03,66.0392,66.0209,66.03,108390.0
2022-11-22 14:10:00,72.13,72.14,72.12,72.14,157034.0,66.03,66.0392,66.0209,66.0392,157034.0
2022-11-22 14:15:00,72.14,72.16,72.13,72.16,83587.0,66.0392,66.0575,66.03,66.0575,83587.0
2022-11-22 14:20:00,72.16,72.17,72.15,72.17,124126.0,66.0575,66.0666,66.0483,66.0666,124126.0
2022-11-22 14:25:00,72.17,72.19,72.16,72.17,905630.0,66.0666,66.085,66.0575,66.0666,905630.0
2022-11-22 14:30:00,72.17,72.18,72.15,72.16,114368.0,66.0666,66.0758,66.0483,66.0575,114368.0
2022-11-22 14:35:00,72.16,72.16,72.14,72.15,51024.0,66.0575,66.0575,66.0392,66.0483,51024.0
2022-11-22 14:40:00,72.15,72.15,72.13,72.14,71783.0,66.0483,66.0483,66.03,66.0392,71783.0
2022-11-22 14:45:00,72.13,72.16,72.13,72.16,118752.0,66.03,66.0575,66.03,66.0575,118752.0
2022-11-22 14:50:00,72.15,72.16,72.14,72.16,54323.0,66.0483,66.0575,66.0392,66.0575,54323.0
2022-11-22 14:55:00,72.16,72.16,72.13,72.15,103500.0,66.0575,66.0575,66.03,66.0483,103500.0
2022-11-22 15:00:00,72.15,72.15,72.13,72.13,103476.0,66.0483,66.0483,66.03,66.03,103476.0
2022-11-22 15:05:00,72.14,72.14,72.12,72.13,151644.0,66.0392,66.0392,66.0209,66.03,151644.0
2022-11-22 15:10:00,72.13,72.14,72.12,72.13,86430.0,66.03,66.0392,66.0209,66.03,86430.0
2022-11-22 15:15:00,72.14,72.14,72.13,72.13,80449.0,66.0392,66.0392,66.03,66.03,80449.0
2022-11-22 15:20:00,72.14,72.14,72.13,72.14,51603.0,66.0392,66.0392,66.03,66.0392,51603.0
2022-11-22 15:25:00,72.13,72.14,72.13,72.14,74198.0,66.03,66.0392,66.03,66.0392,74198.0
2022-11-22 15:30:00,72.14,72.14,72.13,72.14,84696.0,66.0392,66.0392,66.03,66.0392,84696.0
2022-11-22 15:35:00,72.14,72.14,72.13,72.14,133471.0,66.0392,66.0392,66.03,66.0392,133471.0
2022-11-22 15:40:00,72.14,72.14,72.13,72.13,257677.0,66.0392,66.0392,66.03,66.03,257677.0
2022-11-22 15:45:00,72.14,72.14,72.13,72.14,162746.0,66.0392,66.0392,66.03,66.0392,162746.0
2022-11-22 15:50:00,72.14,72.14,72.13,72.14,191820.0,66.0392,66.0392,66.03,66.0392,191820.0
2022-11-22 15:55:00,72.14,72.14,72.11,72.13,485440.0,66.0392,66.0392,66.0117,66.03,485440.0
2022-11-23 09:30:00,72.23,72.3,72.23,72.29,108526.0,66.1216,66.1857,66.1216,66.1765,108526.0
2022-11-23 09:35:00,72.3,72.32,72.28,72.32,47750.0,66.1857,66.204,66.1673,66.204,47750.0
2022-11-23 09:40:00,72.32,72.34,72.3,72.32,71436.0,66.204,66.2223,66.1857,66.204,71436.0
2022-11-23 09:45:00,72.33,72.47,72.31,72.47,260409.0,66.2131,66.3413,66.1948,66.3413,260409.0
2022-11-23 09:50:00,72.47,72.49,72.43,72.44,125777.0,66.3413,66.3596,66.3047,66.3138,125777.0
2022-11-23 09:55:00,72.42,72.44,72.31,72.34,99595.0,66.2955,66.3138,66.1948,66.2223,99595.0
2022-11-23 10:00:00,72.39,72.42,72.32,72.38,87261.0,66.268,66.2955,66.204,66.2589,87261.0
2022-11-23 10:05:00,72.39,72.46,72.38,72.41,58585.0,66.268,66.3321,66.2589,66.2864,58585.0
2022-11-23 10:10:00,72.42,72.43,72.37,72.42,142971.0,66.2955,66.3047,66.2497,66.2955,142971.0
2022-11-23 10:15:00,72.42,72.52,72.38,72.5,78967.0,66.2955,66.3871,66.2589,66.3687,78967.0
2022-11-23 10:20:00,72.5,72.5,72.44,72.48,36581.0,66.3687,66.3687,66.3138,66.3504,36581.0
2022-11-23 10:25:00,72.5,72.5,72.42,72.43,61314.0,66.3687,66.3687,66.2955,66.3047,61314.0
2022-11-23 10:30:00,72.44,72.48,72.43,72.46,49390.0,66.3138,66.3504,66.3047,66.3321,49390.0
2022-11-23 10:35:00,72.46,72.48,72.44,72.44,35191.0,66.3321,66.3504,66.3138,66.3138,35191.0
2022-11-23 10:40:00,72.45,72.46,72.42,72.43,32154.0,66.323,66.3321,66.2955,66.3047,32154.0
2022-11-23 10:45:00,72.43,72.47,72.42,72.47,55729.0,66.3047,66.3413,66.2955,66.3413,55729.0
2022-11-23 10:50:00,72.47,72.47,72.38,72.4,49790.0,66.3413,66.3413,66.2589,66.2772,49790.0
2022-11-23 10:55:00,72.41,72.44,72.4,72.42,27824.0,66.2864,66.3138,66.2772,66.2955,27824.0
2022-11-23 11:00:00,72.41,72.42,72.36,72.38,31488.0,66.2864,66.2955,66.2406,66.2589,31488.0
2022-11-23 11:05:00,72.38,72.4,72.37,72.38,46425.0,66.2589,66.2772,66.2497,66.2589,46425.0
2022-11-23 11:10:00,72.39,72.44,72.38,72.43,20760.0,66.268,66.3138,66.2589,66.3047,20760.0
2022-11-23 11:15:00,72.43,72.44,72.41,72.42,61681.0,66.3047,66.3138,66.2864,66.2955,61681.0
2022-11-23 11:20:00,72.42,72.44,72.41,72.42,20332.0,66.2955,66.3138,66.2864,66.2955,20332.0
2022-11-23 11:25:00,72.42,72.44,72.41,72.42,19769.0,66.2955,66.3138,66.2864,66.2955,19769.0
2022-11-23 11:30:00,72.43,72.44,72.4,72.41,28184.0,66.3047,66.3138,66.2772,66.2864,28184.0
2022-11-23 11:35:00,72.41,72.42,72.4,72.41,59131.0,66.2864,66.2955,66.2772,66.2864,59131.0
2022-11-23 11:40:00,72.41,72.41,72.4,72.41,71622.0,66.2864,66.2864,66.2772,66.2864,71622.0
2022-11-23 11:45:00,72.41,72.41,72.37,72.38,42128.0,66.2864,66.2864,66.2497,66.2589,42128.0
2022-11-23 11:50:00,72.39,72.39,72.36,72.37,49327.0,66.268,66.268,66.2406,66.2497,49327.0
2022-11-23 11:55:00,72.37,72.37,72.35,72.35,25834.0,66.2497,66.2497,66.2314,66.2314,25834.0
2022-11-23 12:00:00,72.36,72.36,72.32,72.34,63004.0,66.2406,66.2406,66.204,66.2223,63004.0
2022-11-23 12:05:00,72.33,72.36,72.33,72.35,20330.0,66.2131,66.2406,66.2131,66.2314,20330.0
2022-11-23 12:10:00,72.36,72.36,72.34,72.35,28111.0,66.2406,66.2406,66.2223,66.2314,28111.0
2022-11-23 12:15:00,72.36,72.36,72.33,72.34,11493.0,66.2406,66.2406,66.2131,66.2223,11493.0
2022-11-23 12:20:00,72.33,72.37,72.33,72.37,31885.0,66.2131,66.2497,66.2131,66.2497,31885.0
2022-11-23 12:25:00,72.37,72.38,72.36,72.36,18867.0,66.2497,66.2589,66.2406,66.2406,18867.0
2022-11-23 12:30:00,72.36,72.38,72.34,72.38,73030.0,66.2406,66.2589,66.2223,66.2589,73030.0
2022-11-23 12:35:00,72.37,72.38,72.36,72.38,50422.0,66.2497,66.2589,66.2406,66.2589,50422.0
2022-11-23 12:40:00,72.37,72.39,72.37,72.39,17690.0,66.2497,66.268,66.2497,66.268,17690.0
2022-11-23 12:45:00,72.38,72.39,72.37,72.38,53072.0,66.2589,66.268,66.2497,66.2589,53072.0
2022-11-23 12:50:00,72.38,72.38,72.36,72.37,26224.0,66.2589,66.2589,66.2406,66.2497,26224.0
2022-11-23 12:55:00,72.36,72.37,72.34,72.35,55110.0,66.2406,66.2497,66.2223,66.2314,55110.0
2022-11-23 13:00:00,72.35,72.37,72.35,72.36,132517.0,66.2314,66.2497,66.2314,66.2406,132517.0
2022-11-23 13:05:00,72.35,72.37,72.35,72.37,57276.0,66.2314,66.2497,66.2314,66.2497,57276.0
2022-11-23 13:10:00,72.37,72.37,72.33,72.35,96224.0,66.2497,66.2497,66.2131,66.2314,96224.0
2022-11-23 13:15:00,72.35,72.36,72.33,72.34,38195.0,66.2314,66.2406,66.2131,66.2223,38195.0
2022-11-23 13:20:00,72.35,72.36,72.34,72.36,20151.0,66.2314,66.2406,66.2223,66.2406,20151.0
2022-11-23 13:25:00,72.34,72.36,72.34,72.34,33089.0,66.2223,66.2406,66.2223,66.2223,33089.0
2022-11-23 13:30:00,72.35,72.36,72.34,72.34,22824.0,66.2314,66.2406,66.2223,66.2223,22824.0
2022-11-23 13:35:00,72.34,72.37,72.34,72.37,53036.0,66.2223,66.2497,66.2223,66.2497,53036.0
2022-11-23 13:40:00,72.37,72.38,72.36,72.36,52099.0,66.2497,66.2589,66.2406,66.2406,52099.0
2022-11-23 13:45:00,72.37,72.37,72.35,72.35,77927.0,66.2497,66.2497,66.2314,66.2314,77927.0
2022-11-23 13:50:00,72.36,72.36,72.31,72.32,32599.0,66.2406,66.2406,66.1948,66.204,32599.0
2022-11-23 13:55:00,72.31,72.34,72.3,72.33,22819.0,66.1948,66.2223,66.1857,66.2131,22819.0
2022-11-23 14:00:00,72.32,72.48,72.31,72.46,54579.0,66.204,66.3504,66.1948,66.3321,54579.0
2022-11-23 14:05:00,72.47,72.47,72.43,72.47,34935.0,66.3413,66.3413,66.3047,66.3413,34935.0
2022-11-23 14:10:00,72.47,72.48,72.43,72.45,45814.0,66.3413,66.3504,66.3047,66.323,45814.0
2022-11-23 14:15:00,72.46,72.49,72.45,72.46,41732.0,66.3321,66.3596,66.323,66.3321,41732.0
2022-11-23 14:20:00,72.45,72.49,72.45,72.48,45070.0,66.323,66.3596,66.323,66.3504,45070.0
2022-11-23 14:25:00,72.48,72.51,72.48,72.48,40200.0,66.3504,66.3779,66.3504,66.3504,40200.0
2022-11-23 14:30:00,72.48,72.49,72.47,72.48,54768.0,66.3504,66.3596,66.3413,66.3504,54768.0
2022-11-23 14:35:00,72.47,72.47,72.42,72.43,29701.0,66.3413,66.3413,66.2955,66.3047,29701.0
2022-11-23 14:40:00,72.43,72.46,72.42,72.45,35623.0,66.3047,66.3321,66.2955,66.323,35623.0
2022-11-23 14:45:00,72.45,72.5,72.45,72.49,73319.0,66.323,66.3687,66.323,66.3596,73319.0
2022-11-23 14:50:00,72.5,72.5,72.46,72.48,51259.0,66.3687,66.3687,66.3321,66.3504,51259.0
2022-11-23 14:55:00,72.49,72.52,72.48,72.49,66196.0,66.3596,66.3871,66.3504,66.3596,66196.0
2022-11-23 15:00:00,72.49,72.5,72.46,72.47,97996.0,66.3596,66.3687,66.3321,66.3413,97996.0
2022-11-23 15:05:00,72.47,72.49,72.46,72.48,113650.0,66.3413,66.3596,66.3321,66.3504,113650.0
2022-11-23 15:10:00,72.48,72.49,72.47,72.49,39764.0,66.3504,66.3596,66.3413,66.3596,39764.0
2022-11-23 15:15:00,72.49,72.51,72.48,72.51,54792.0,66.3596,66.3779,66.3504,66.3779,54792.0
2022-11-23 15:20:00,72.51,72.51,72.49,72.49,55302.0,66.3779,66.3779,66.3596,66.3596,55302.0
2022-11-23 15:25:00,72.49,72.51,72.49,72.51,74957.0,66.3596,66.3779,66.3596,66.3779,74957.0
2022-11-23 15:30:00,72.51,72.51,72.5,72.51,72593.0,66.3779,66.3779,66.3687,66.3779,72593.0
2022-11-23 15:35:00,72.51,72.52,72.5,72.52,61825.0,66.3779,66.3871,66.3687,66.3871,61825.0
2022-11-23 15:40:00,72.52,72.52,72.5,72.52,82249.0,66.3871,66.3871,66.3687,66.3871,82249.0
2022-11-23 15:45:00,72.52,72.52,72.51,72.52,46165.0,66.3871,66.3871,66.3779,66.3871,46165.0
2022-11-23 15:50:00,72.52,72.53,72.51,72.53,75590.0,66.3871,66.3962,66.3779,66.3962,75590.0
2022-11-23 15:55:00,72.52,72.55,72.52,72.55,302491.0,66.3871,66.4145,66.3871,66.4145,302491.0
2022-11-25 09:30:00,72.4,72.51,72.4,72.48,114072.0,66.2772,66.3779,66.2772,66.3504,114072.0
2022-11-25 09:35:00,72.47,72.5,72.46,72.48,22841.0,66.3413,66.3687,66.3321,66.3504,22841.0
2022-11-25 09:40:00,72.47,72.5,72.47,72.48,27035.0,66.3413,66.3687,66.3413,66.3504,27035.0
2022-11-25 09:45:00,72.49,72.5,72.47,72.48,65220.0,66.3596,66.3687,66.3413,66.3504,65220.0
2022-11-25 09:50:00,72.48,72.5,72.47,72.48,28139.0,66.3504,66.3687,66.3413,66.3504,28139.0
2022-11-25 09:55:00,72.49,72.49,72.45,72.45,27691.0,66.3596,66.3596,66.323,66.323,27691.0
2022-11-25 10:00:00,72.45,72.46,72.44,72.45,32787.0,66.323,66.3321,66.3138,66.323,32787.0
2022-11-25 10:05:00,72.46,72.46,72.43,72.45,30593.0,66.3321,66.3321,66.3047,66.323,30593.0
2022-11-25 10:10:00,72.45,72.46,72.44,72.45,53072.0,66.323,66.3321,66.3138,66.323,53072.0
2022-11-25 10:15:00,72.45,72.46,72.44,72.45,42707.0,66.323,66.3321,66.3138,66.323,42707.0
2022-11-25 10:20:00,72.45,72.48,72.44,72.46,44242.0,66.323,66.3504,66.3138,66.3321,44242.0
2022-11-25 10:25:00,72.46,72.48,72.44,72.48,25743.0,66.3321,66.3504,66.3138,66.3504,25743.0
2022-11-25 10:30:00,72.48,72.49,72.47,72.48,123675.0,66.3504,66.3596,66.3413,66.3504,123675.0
2022-11-25 10:35:00,72.48,72.49,72.45,72.46,12442.0,66.3504,66.3596,66.323,66.3321,12442.0
2022-11-25 10:40:00,72.46,72.47,72.45,72.46,51517.0,66.3321,66.3413,66.323,66.3321,51517.0
2022-11-25 10:45:00,72.45,72.46,72.44,72.45,44823.0,66.323,66.3321,66.3138,66.323,44823.0
2022-11-25 10:50:00,72.45,72.47,72.45,72.47,49560.0,66.323,66.3413,66.323,66.3413,49560.0
2022-11-25 10:55:00,72.47,72.48,72.46,72.47,65880.0,66.3413,66.3504,66.3321,66.3413,65880.0
2022-11-25 11:00:00,72.46,72.52,72.45,72.51,28178.0,66.3321,66.3871,66.323,66.3779,28178.0
2022-11-25 11:05:00,72.52,72.54,72.52,72.53,27551.0,66.3871,66.4054,66.3871,66.3962,27551.0
2022-11-25 11:10:00,72.53,72.54,72.48,72.5,80121.0,66.3962,66.4054,66.3504,66.3687,80121.0
2022-11-25 11:15:00,72.49,72.51,72.47,72.51,40091.0,66.3596,66.3779,66.3413,66.3779,40091.0
2022-11-25 11:20:00,72.51,72.51,72.47,72.48,47452.0,66.3779,66.3779,66.3413,66.3504,47452.0
2022-11-25 11:25:00,72.48,72.49,72.47,72.49,17473.0,66.3504,66.3596,66.3413,66.3596,17473.0
2022-11-25 11:30:00,72.49,72.5,72.48,72.49,39210.0,66.3596,66.3687,66.3504,66.3596,39210.0
2022-11-25 11:35:00,72.48,72.5,72.48,72.49,37042.0,66.3504,66.3687,66.3504,66.3596,37042.0
2022-11-25 11:40:00,72.5,72.5,72.47,72.48,33822.0,66.3687,66.3687,66.3413,66.3504,33822.0
2022-11-25 11:45:00,72.48,72.5,72.48,72.5,32063.0,66.3504,66.3687,66.3504,66.3687,32063.0
2022-11-25 11:50:00,72.5,72.51,72.49,72.51,12180.0,66.3687,66.3779,66.3596,66.3779,12180.0
2022-11-25 11:55:00,72.5,72.52,72.5,72.51,26687.0,66.3687,66.3871,66.3687,66.3779,26687.0
2022-11-25 12:00:00,72.5,72.51,72.49,72.49,215603.0,66.3687,66.3779,66.3596,66.3596,215603.0
2022-11-25 12:05:00,72.49,72.51,72.49,72.51,21869.0,66.3596,66.3779,66.3596,66.3779,21869.0
2022-11-25 12:10:00,72.51,72.52,72.5,72.51,24070.0,66.3779,66.3871,66.3687,66.3779,24070.0
2022-11-25 12:15:00,72.52,72.53,72.51,72.52,32414.0,66.3871,66.3962,66.3779,66.3871,32414.0
2022-11-25 12:20:00,72.52,72.53,72.5,72.5,33926.0,66.3871,66.3962,66.3687,66.3687,33926.0
2022-11-25 12:25:00,72.51,72.53,72.5,72.53,37157.0,66.3779,66.3962,66.3687,66.3962,37157.0
2022-11-25 12:30:00,72.53,72.53,72.52,72.52,13679.0,66.3962,66.3962,66.3871,66.3871,13679.0
2022-11-25 12:35:00,72.52,72.53,72.52,72.53,31748.0,66.3871,66.3962,66.3871,66.3962,31748.0
2022-11-25 12:40:00,72.53,72.53,72.51,72.53,53839.0,66.3962,66.3962,66.3779,66.3962,53839.0
2022-11-25 12:45:00,72.53,72.53,72.52,72.53,24654.0,66.3962,66.3962,66.3871,66.3962,24654.0
2022-11-25 12:50:00,72.53,72.55,72.52,72.53,41131.0,66.3962,66.4145,66.3871,66.3962,41131.0
2022-11-25 12:55:00,72.53,72.56,72.53,72.55,65893.0,66.3962,66.4237,66.3962,66.4145,65893.0
2022-11-28 09:30:00,72.61,72.67,72.61,72.62,113266.0,66.4694,66.5244,66.4694,66.4786,113266.0
2022-11-28 09:35:00,72.63,72.67,72.63,72.65,49049.0,66.4877,66.5244,66.4877,66.5061,49049.0
2022-11-28 09:40:00,72.63,72.64,72.6,72.61,79205.0,66.4877,66.4969,66.4603,66.4694,79205.0
2022-11-28 09:45:00,72.61,72.63,72.59,72.62,72176.0,66.4694,66.4877,66.4511,66.4786,72176.0
2022-11-28 09:50:00,72.61,72.63,72.6,72.62,43791.0,66.4694,66.4877,66.4603,66.4786,43791.0
2022-11-28 09:55:00,72.61,72.62,72.57,72.6,76484.0,66.4694,66.4786,66.4328,66.4603,76484.0
2022-11-28 10:00:00,72.61,72.62,72.58,72.62,47598.0,66.4694,66.4786,66.442,66.4786,47598.0
2022-11-28 10:05:00,72.62,72.64,72.59,72.62,41188.0,66.4786,66.4969,66.4511,66.4786,41188.0
2022-11-28 10:10:00,72.61,72.62,72.6,72.6,50949.0,66.4694,66.4786,66.4603,66.4603,50949.0
2022-11-28 10:15:00,72.59,72.63,72.59,72.63,88004.0,66.4511,66.4877,66.4511,66.4877,88004.0
2022-11-28 10:20:00,72.63,72.64,72.61,72.62,21417.0,66.4877,66.4969,66.4694,66.4786,21417.0
2022-11-28 10:25:00,72.62,72.64,72.6,72.62,219661.0,66.4786,66.4969,66.4603,66.4786,219661.0
2022-11-28 10:30:00,72.62,72.62,72.58,72.59,60816.0,66.4786,66.4786,66.442,66.4511,60816.0
2022-11-28 10:35:00,72.59,72.61,72.57,72.59,90970.0,66.4511,66.4694,66.4328,66.4511,90970.0
2022-11-28 10:40:00,72.59,72.59,72.57,72.57,26926.0,66.4511,66.4511,66.4328,66.4328,26926.0
2022-11-28 10:45:00,72.57,72.59,72.56,72.58,50908.0,66.4328,66.4511,66.4237,66.442,50908.0
2022-11-28 10:50:00,72.58,72.58,72.54,72.56,57483.0,66.442,66.442,66.4054,66.4237,57483.0
2022-11-28 10:55:00,72.56,72.58,72.55,72.57,174998.0,66.4237,66.442,66.4145,66.4328,174998.0
2022-11-28 11:00:00,72.58,72.6,72.57,72.58,62360.0,66.442,66.4603,66.4328,66.442,62360.0
2022-11-28 11:05:00,72.59,72.59,72.54,72.54,22405.0,66.4511,66.4511,66.4054,66.4054,22405.0
2022-11-28 11:10:00,72.55,72.56,72.53,72.55,56595.0,66.4145,66.4237,66.3962,66.4145,56595.0
2022-11-28 11:15:00,72.56,72.57,72.54,72.55,39207.0,66.4237,66.4328,66.4054,66.4145,39207.0
2022-11-28 11:20:00,72.55,72.55,72.52,72.53,29976.0,66.4145,66.4145,66.3871,66.3962,29976.0
2022-11-28 11:25:00,72.53,72.53,72.51,72.51,84589.0,66.3962,66.3962,66.3779,66.3779,84589.0
2022-11-28 11:30:00,72.51,72.51,72.48,72.48,24112.0,66.3779,66.3779,66.3504,66.3504,24112.0
2022-11-28 11:35:00,72.48,72.52,72.48,72.52,40057.0,66.3504,66.3871,66.3504,66.3871,40057.0
2022-11-28 11:40:00,72.52,72.54,72.51,72.53,34759.0,66.3871,66.4054,66.3779,66.3962,34759.0
2022-11-28 11:45:00,72.52,72.56,72.51,72.55,606022.0,66.3871,66.4237,66.3779,66.4145,606022.0
2022-11-28 11:50:00,72.55,72.56,72.54,72.56,73772.0,66.4145,66.4237,66.4054,66.4237,73772.0
2022-11-28 11:55:00,72.55,72.57,72.54,72.55,63941.0,66.4145,66.4328,66.4054,66.4145,63941.0
2022-11-28 12:00:00,72.55,72.56,72.5,72.53,139597.0,66.4145,66.4237,66.3687,66.3962,139597.0
2022-11-28 12:05:00,72.54,72.56,72.5,72.51,100527.0,66.4054,66.4237,66.3687,66.3779,100527.0
2022-11-28 12:10:00,72.51,72.52,72.46,72.47,74014.0,66.3779,66.3871,66.3321,66.3413,74014.0
2022-11-28 12:15:00,72.47,72.5,72.46,72.5,111352.0,66.3413,66.3687,66.3321,66.3687,111352.0
2022-11-28 12:20:00,72.51,72.51,72.49,72.5,36856.0,66.3779,66.3779,66.3596,66.3687,36856.0
2022-11-28 12:25:00,72.49,72.52,72.49,72.51,50426.0,66.3596,66.3871,66.3596,66.3779,50426.0
2022-11-28 12:30:00,72.51,72.53,72.49,72.49,112637.0,66.3779,66.3962,66.3596,66.3596,112637.0
2022-11-28 12:35:00,72.5,72.5,72.46,72.47,40482.0,66.3687,66.3687,66.3321,66.3413,40482.0
2022-11-28 12:40:00,72.47,72.49,72.46,72.48,25780.0,66.3413,66.3596,66.3321,66.3504,25780.0
2022-11-28 12:45:00,72.49,72.52,72.48,72.5,21192.0,66.3596,66.3871,66.3504,66.3687,21192.0
2022-11-28 12:50:00,72.49,72.51,72.48,72.48,21745.0,66.3596,66.3779,66.3504,66.3504,21745.0
2022-11-28 12:55:00,72.48,72.48,72.46,72.47,33981.0,66.3504,66.3504,66.3321,66.3413,33981.0
2022-11-28 13:00:00,72.46,72.47,72.44,72.46,107340.0,66.3321,66.3413,66.3138,66.3321,107340.0
2022-11-28 13:05:00,72.45,72.45,72.42,72.42,29187.0,66.323,66.323,66.2955,66.2955,29187.0
2022-11-28 13:10:00,72.42,72.43,72.41,72.41,24055.0,66.2955,66.3047,66.2864,66.2864,24055.0
2022-11-28 13:15:00,72.42,72.42,72.4,72.41,41896.0,66.2955,66.2955,66.2772,66.2864,41896.0
2022-11-28 13:20:00,72.41,72.44,72.39,72.44,36888.0,66.2864,66.3138,66.268,66.3138,36888.0
2022-11-28 13:25:00,72.44,72.45,72.43,72.44,36580.0,66.3138,66.323,66.3047,66.3138,36580.0
2022-11-28 13:30:00,72.44,72.45,72.43,72.45,42633.0,66.3138,66.323,66.3047,66.323,42633.0
2022-11-28 13:35:00,72.45,72.46,72.44,72.45,21766.0,66.323,66.3321,66.3138,66.323,21766.0
2022-11-28 13:40:00,72.45,72.47,72.41,72.41,23117.0,66.323,66.3413,66.2864,66.2864,23117.0
2022-11-28 13:45:00,72.4,72.43,72.39,72.43,32865.0,66.2772,66.3047,66.268,66.3047,32865.0
2022-11-28 13:50:00,72.42,72.43,72.41,72.42,240682.0,66.2955,66.3047,66.2864,66.2955,240682.0
2022-11-28 13:55:00,72.42,72.43,72.41,72.42,19008.0,66.2955,66.3047,66.2864,66.2955,19008.0
2022-11-28 14:00:00,72.42,72.45,72.42,72.44,34837.0,66.2955,66.323,66.2955,66.3138,34837.0
2022-11-28 14:05:00,72.44,72.46,72.44,72.45,36077.0,66.3138,66.3321,66.3138,66.323,36077.0
2022-11-28 14:10:00,72.45,72.46,72.43,72.44,42434.0,66.323,66.3321,66.3047,66.3138,42434.0
2022-11-28 14:15:00,72.44,72.45,72.43,72.45,45362.0,66.3138,66.323,66.3047,66.323,45362.0
2022-11-28 14:20:00,72.44,72.45,72.43,72.44,41503.0,66.3138,66.323,66.3047,66.3138,41503.0
2022-11-28 14:25:00,72.45,72.45,72.44,72.45,31436.0,66.323,66.323,66.3138,66.323,31436.0
2022-11-28 14:30:00,72.45,72.46,72.44,72.45,25201.0,66.323,66.3321,66.3138,66.323,25201.0
2022-11-28 14:35:00,72.45,72.46,72.42,72.44,68077.0,66.323,66.3321,66.2955,66.3138,68077.0
2022-11-28 14:40:00,72.43,72.44,72.41,72.42,45602.0,66.3047,66.3138,66.2864,66.2955,45602.0
2022-11-28 14:45:00,72.41,72.41,72.39,72.4,88948.0,66.2864,66.2864,66.268,66.2772,88948.0
2022-11-28 14:50:00,72.4,72.42,72.4,72.42,32737.0,66.2772,66.2955,66.2772,66.2955,32737.0
2022-11-28 14:55:00,72.42,72.44,72.4,72.43,64698.0,66.2955,66.3138,66.2772,66.3047,64698.0
2022-11-28 15:00:00,72.43,72.45,72.43,72.45,65572.0,66.3047,66.323,66.3047,66.323,65572.0
2022-11-28 15:05:00,72.45,72.45,72.43,72.44,76184.0,66.323,66.323,66.3047,66.3138,76184.0
2022-11-28 15:10:00,72.44,72.44,72.42,72.42,86666.0,66.3138,66.3138,66.2955,66.2955,86666.0
2022-11-28 15:15:00,72.42,72.43,72.41,72.42,57130.0,66.2955,66.3047,66.2864,66.2955,57130.0
2022-11-28 15:20:00,72.42,72.44,72.42,72.42,50364.0,66.2955,66.3138,66.2955,66.2955,50364.0
2022-11-28 15:25:00,72.42,72.45,72.42,72.45,52463.0,66.2955,66.323,66.2955,66.323,52463.0
2022-11-28 15:30:00,72.45,72.48,72.45,72.48,370359.0,66.323,66.3504,66.323,66.3504,370359.0
2022-11-28 15:35:00,72.48,72.48,72.47,72.48,40477.0,66.3504,66.3504,66.3413,66.3504,40477.0
2022-11-28 15:40:00,72.48,72.49,72.47,72.48,40068.0,66.3504,66.3596,66.3413,66.3504,40068.0
2022-11-28 15:45:00,72.48,72.49,72.47,72.48,65564.0,66.3504,66.3596,66.3413,66.3504,65564.0
2022-11-28 15:50:00,72.48,72.5,72.48,72.5,106550.0,66.3504,66.3687,66.3504,66.3687,106550.0
2022-11-28 15:55:00,72.5,72.5,72.44,72.44,120036.0,66.3687,66.3687,66.3138,66.3138,120036.0
2022-11-29 09:30:00,72.2,72.25,72.19,72.23,120354.0,66.0941,66.1399,66.085,66.1216,120354.0
2022-11-29 09:35:00,72.23,72.25,72.21,72.22,47792.0,66.1216,66.1399,66.1033,66.1124,47792.0
2022-11-29 09:40:00,72.23,72.23,72.17,72.18,32923.0,66.1216,66.1216,66.0666,66.0758,32923.0
2022-11-29 09:45:00,72.18,72.2,72.16,72.19,51040.0,66.0758,66.0941,66.0575,66.085,51040.0
2022-11-29 09:50:00,72.2,72.23,72.19,72.23,65739.0,66.0941,66.1216,66.085,66.1216,65739.0
2022-11-29 09:55:00,72.23,72.26,72.22,72.23,72739.0,66.1216,66.149,66.1124,66.1216,72739.0
2022-11-29 10:00:00,72.23,72.29,72.23,72.25,64783.0,66.1216,66.1765,66.1216,66.1399,64783.0
2022-11-29 10:05:00,72.23,72.27,72.22,72.27,65367.0,66.1216,66.1582,66.1124,66.1582,65367.0
2022-11-29 10:10:00,72.27,72.28,72.25,72.27,26323.0,66.1582,66.1673,66.1399,66.1582,26323.0
2022-11-29 10:15:00,72.27,72.32,72.25,72.27,62500.0,66.1582,66.204,66.1399,66.1582,62500.0
2022-11-29 10:20:00,72.27,72.3,72.26,72.3,22548.0,66.1582,66.1857,66.149,66.1857,22548.0
2022-11-29 10:25:00,72.3,72.34,72.3,72.33,92721.0,66.1857,66.2223,66.1857,66.2131,92721.0
2022-11-29 10:30:00,72.34,72.36,72.32,72.35,131835.0,66.2223,66.2406,66.204,66.2314,131835.0
2022-11-29 10:35:00,72.34,72.35,72.31,72.32,54955.0,66.2223,66.2314,66.1948,66.204,54955.0
2022-11-29 10:40:00,72.31,72.33,72.29,72.29,30683.0,66.1948,66.2131,66.1765,66.1765,30683.0
2022-11-29 10:45:00,72.31,72.34,72.29,72.34,54626.0,66.1948,66.2223,66.1765,66.2223,54626.0
2022-11-29 10:50:00,72.34,72.35,72.31,72.33,47456.0,66.2223,66.2314,66.1948,66.2131,47456.0
2022-11-29 10:55:00,72.31,72.35,72.31,72.35,44714.0,66.1948,66.2314,66.1948,66.2314,44714.0
2022-11-29 11:00:00,72.35,72.37,72.33,72.33,31710.0,66.2314,66.2497,66.2131,66.2131,31710.0
2022-11-29 11:05:00,72.33,72.34,72.32,72.34,37875.0,66.2131,66.2223,66.204,66.2223,37875.0
2022-11-29 11:10:00,72.34,72.38,72.33,72.37,46713.0,66.2223,66.2589,66.2131,66.2497,46713.0
2022-11-29 11:15:00,72.37,72.38,72.34,72.34,23309.0,66.2497,66.2589,66.2223,66.2223,23309.0
2022-11-29 11:20:00,72.34,72.35,72.32,72.34,28495.0,66.2223,66.2314,66.204,66.2223,28495.0
2022-11-29 11:25:00,72.35,72.36,72.34,72.34,36261.0,66.2314,66.2406,66.2223,66.2223,36261.0
2022-11-29 11:30:00,72.34,72.36,72.33,72.34,32885.0,66.2223,66.2406,66.2131,66.2223,32885.0
2022-11-29 11:35:00,72.34,72.37,72.34,72.36,56577.0,66.2223,66.2497,66.2223,66.2406,56577.0
2022-11-29 11:40:00,72.37,72.37,72.33,72.34,21918.0,66.2497,66.2497,66.2131,66.2223,21918.0
2022-11-29 11:45:00,72.34,72.35,72.3,72.31,55679.0,66.2223,66.2314,66.1857,66.1948,55679.0
2022-11-29 11:50:00,72.31,72.33,72.3,72.32,22551.0,66.1948,66.2131,66.1857,66.204,22551.0
2022-11-29 11:55:00,72.33,72.35,72.32,72.34,491913.0,66.2131,66.2314,66.204,66.2223,491913.0
2022-11-29 12:00:00,72.34,72.35,72.33,72.33,31998.0,66.2223,66.2314,66.2131,66.2131,31998.0
2022-11-29 12:05:00,72.34,72.35,72.32,72.33,87844.0,66.2223,66.2314,66.204,66.2131,87844.0
2022-11-29 12:10:00,72.33,72.34,72.32,72.32,44076.0,66.2131,66.2223,66.204,66.204,44076.0
2022-11-29 12:15:00,72.32,72.33,72.3,72.32,25596.0,66.204,66.2131,66.1857,66.204,25596.0
2022-11-29 12:20:00,72.31,72.34,72.28,72.33,27975.0,66.1948,66.2223,66.1673,66.2131,27975.0
2022-11-29 12:25:00,72.33,72.35,72.31,72.31,120795.0,66.2131,66.2314,66.1948,66.1948,120795.0
2022-11-29 12:30:00,72.31,72.32,72.28,72.28,73388.0,66.1948,66.204,66.1673,66.1673,73388.0
2022-11-29 12:35:00,72.29,72.3,72.28,72.29,44871.0,66.1765,66.1857,66.1673,66.1765,44871.0
2022-11-29 12:40:00,72.3,72.3,72.28,72.28,70516.0,66.1857,66.1857,66.1673,66.1673,70516.0
2022-11-29 12:45:00,72.29,72.3,72.28,72.3,26966.0,66.1765,66.1857,66.1673,66.1857,26966.0
2022-11-29 12:50:00,72.3,72.3,72.28,72.3,26722.0,66.1857,66.1857,66.1673,66.1857,26722.0
2022-11-29 12:55:00,72.29,72.31,72.29,72.3,55788.0,66.1765,66.1948,66.1765,66.1857,55788.0
2022-11-29 13:00:00,72.3,72.31,72.28,72.28,28692.0,66.1857,66.1948,66.1673,66.1673,28692.0
2022-11-29 13:05:00,72.29,72.29,72.28,72.28,53751.0,66.1765,66.1765,66.1673,66.1673,53751.0
2022-11-29 13:10:00,72.28,72.33,72.28,72.32,68385.0,66.1673,66.2131,66.1673,66.204,68385.0
2022-11-29 13:15:00,72.33,72.33,72.28,72.29,35013.0,66.2131,66.2131,66.1673,66.1765,35013.0
2022-11-29 13:20:00,72.3,72.3,72.28,72.28,27678.0,66.1857,66.1857,66.1673,66.1673,27678.0
2022-11-29 13:25:00,72.28,72.29,72.26,72.28,34858.0,66.1673,66.1765,66.149,66.1673,34858.0
2022-11-29 13:30:00,72.27,72.28,72.26,72.27,85626.0,66.1582,66.1673,66.149,66.1582,85626.0
2022-11-29 13:35:00,72.28,72.3,72.26,72.28,43506.0,66.1673,66.1857,66.149,66.1673,43506.0
2022-11-29 13:40:00,72.28,72.29,72.27,72.28,27056.0,66.1673,66.1765,66.1582,66.1673,27056.0
2022-11-29 13:45:00,72.28,72.3,72.27,72.28,37712.0,66.1673,66.1857,66.1582,66.1673,37712.0
2022-11-29 13:50:00,72.28,72.29,72.25,72.28,63960.0,66.1673,66.1765,66.1399,66.1673,63960.0
2022-11-29 13:55:00,72.27,72.28,72.25,72.28,40711.0,66.1582,66.1673,66.1399,66.1673,40711.0
2022-11-29 14:00:00,72.27,72.28,72.24,72.26,41898.0,66.1582,66.1673,66.1307,66.149,41898.0
2022-11-29 14:05:00,72.26,72.26,72.23,72.23,30502.0,66.149,66.149,66.1216,66.1216,30502.0
2022-11-29 14:10:00,72.24,72.25,72.22,72.23,82501.0,66.1307,66.1399,66.1124,66.1216,82501.0
2022-11-29 14:15:00,72.25,72.26,72.23,72.25,35295.0,66.1399,66.149,66.1216,66.1399,35295.0
2022-11-29 14:20:00,72.25,72.25,72.23,72.24,251512.0,66.1399,66.1399,66.1216,66.1307,251512.0
2022-11-29 14:25:00,72.25,72.25,72.22,72.23,52360.0,66.1399,66.1399,66.1124,66.1216,52360.0
2022-11-29 14:30:00,72.22,72.22,72.19,72.2,419843.0,66.1124,66.1124,66.085,66.0941,419843.0
2022-11-29 14:35:00,72.2,72.21,72.19,72.2,50768.0,66.0941,66.1033,66.085,66.0941,50768.0
2022-11-29 14:40:00,72.2,72.21,72.19,72.2,54344.0,66.0941,66.1033,66.085,66.0941,54344.0
2022-11-29 14:45:00,72.2,72.21,72.18,72.2,52148.0,66.0941,66.1033,66.0758,66.0941,52148.0
2022-11-29 14:50:00,72.21,72.23,72.2,72.22,49481.0,66.1033,66.1216,66.0941,66.1124,49481.0
2022-11-29 14:55:00,72.22,72.26,72.2,72.25,71613.0,66.1124,66.149,66.0941,66.1399,71613.0
2022-11-29 15:00:00,72.25,72.26,72.21,72.22,191510.0,66.1399,66.149,66.1033,66.1124,191510.0
2022-11-29 15:05:00,72.21,72.24,72.21,72.24,85570.0,66.1033,66.1307,66.1033,66.1307,85570.0
2022-11-29 15:10:00,72.25,72.25,72.22,72.23,37712.0,66.1399,66.1399,66.1124,66.1216,37712.0
2022-11-29 15:15:00,72.23,72.24,72.22,72.23,48522.0,66.1216,66.1307,66.1124,66.1216,48522.0
2022-11-29 15:20:00,72.23,72.23,72.2,72.21,59585.0,66.1216,66.1216,66.0941,66.1033,59585.0
2022-11-29 15:25:00,72.21,72.23,72.2,72.22,46568.0,66.1033,66.1216,66.0941,66.1124,46568.0
2022-11-29 15:30:00,72.23,72.25,72.22,72.25,69526.0,66.1216,66.1399,66.1124,66.1399,69526.0
2022-11-29 15:35:00,72.25,72.25,72.21,72.23,53991.0,66.1399,66.1399,66.1033,66.1216,53991.0
2022-11-29 15:40:00,72.23,72.24,72.22,72.22,65556.0,66.1216,66.1307,66.1124,66.1124,65556.0
2022-11-29 15:45:00,72.23,72.24,72.2,72.2,57834.0,66.1216,66.1307,66.0941,66.0941,57834.0
2022-11-29 15:50:00,72.2,72.21,72.18,72.2,61843.0,66.0941,66.1033,66.0758,66.0941,61843.0
2022-11-29 15:55:00,72.2,72.21,72.19,72.2,108256.0,66.0941,66.1033,66.085,66.0941,108256.0
2022-11-30 09:30:00,72.15,72.15,72.11,72.12,121135.0,66.0483,66.0483,66.0117,66.0209,121135.0
2022-11-30 09:35:00,72.12,72.13,72.06,72.08,29760.0,66.0209,66.03,65.966,65.9843,29760.0
2022-11-30 09:40:00,72.09,72.19,72.07,72.19,180420.0,65.9934,66.085,65.9751,66.085,180420.0
2022-11-30 09:45:00,72.19,72.19,72.1,72.12,38974.0,66.085,66.085,66.0026,66.0209,38974.0
2022-11-30 09:50:00,72.12,72.16,72.09,72.15,34765.0,66.0209,66.0575,65.9934,66.0483,34765.0
2022-11-30 09:55:00,72.15,72.19,72.14,72.19,47232.0,66.0483,66.085,66.0392,66.085,47232.0
2022-11-30 10:00:00,72.18,72.18,72.08,72.09,149546.0,66.0758,66.0758,65.9843,65.9934,149546.0
2022-11-30 10:05:00,72.09,72.11,72.07,72.08,71432.0,65.9934,66.0117,65.9751,65.9843,71432.0
2022-11-30 10:10:00,72.08,72.08,72.01,72.03,28984.0,65.9843,65.9843,65.9202,65.9385,28984.0
2022-11-30 10:15:00,72.03,72.06,72.02,72.02,28753.0,65.9385,65.966,65.9293,65.9293,28753.0
2022-11-30 10:20:00,72.03,72.06,72.01,72.06,77960.0,65.9385,65.966,65.9202,65.966,77960.0
2022-11-30 10:25:00,72.06,72.07,72.02,72.04,51769.0,65.966,65.9751,65.9293,65.9476,51769.0
2022-11-30 10:30:00,72.04,72.06,72.02,72.04,40832.0,65.9476,65.966,65.9293,65.9476,40832.0
2022-11-30 10:35:00,72.04,72.07,72.03,72.07,95781.0,65.9476,65.9751,65.9385,65.9751,95781.0
2022-11-30 10:40:00,72.07,72.11,72.06,72.09,63082.0,65.9751,66.0117,65.966,65.9934,63082.0
2022-11-30 10:45:00,72.09,72.1,72.06,72.07,29714.0,65.9934,66.0026,65.966,65.9751,29714.0
2022-11-30 10:50:00,72.07,72.12,72.07,72.11,25827.0,65.9751,66.0209,65.9751,66.0117,25827.0
2022-11-30 10:55:00,72.11,72.15,72.1,72.14,42588.0,66.0117,66.0483,66.0026,66.0392,42588.0
2022-11-30 11:00:00,72.14,72.15,72.09,72.09,76434.0,66.0392,66.0483,65.9934,65.9934,76434.0
2022-11-30 11:05:00,72.11,72.14,72.09,72.13,40849.0,66.0117,66.0392,65.9934,66.03,40849.0
2022-11-30 11:10:00,72.12,72.14,72.1,72.12,58227.0,66.0209,66.0392,66.0026,66.0209,58227.0
2022-11-30 11:15:00,72.12,72.14,72.1,72.11,31223.0,66.0209,66.0392,66.0026,66.0117,31223.0
2022-11-30 11:20:00,72.12,72.13,72.06,72.06,36838.0,66.0209,66.03,65.966,65.966,36838.0
2022-11-30 11:25:00,72.06,72.07,72.03,72.06,52925.0,65.966,65.9751,65.9385,65.966,52925.0
2022-11-30 11:30:00,72.06,72.08,72.06,72.08,44027.0,65.966,65.9843,65.966,65.9843,44027.0
2022-11-30 11:35:00,72.08,72.12,72.08,72.12,77373.0,65.9843,66.0209,65.9843,66.0209,77373.0
2022-11-30 11:40:00,72.11,72.14,72.11,72.14,40898.0,66.0117,66.0392,66.0117,66.0392,40898.0
2022-11-30 11:45:00,72.13,72.14,72.12,72.14,72133.0,66.03,66.0392,66.0209,66.0392,72133.0
2022-11-30 11:50:00,72.15,72.15,72.12,72.13,17269.0,66.0483,66.0483,66.0209,66.03,17269.0
2022-11-30 11:55:00,72.13,72.14,72.1,72.12,116303.0,66.03,66.0392,66.0026,66.0209,116303.0
2022-11-30 12:00:00,72.12,72.13,72.1,72.11,31525.0,66.0209,66.03,66.0026,66.0117,31525.0
2022-11-30 12:05:00,72.11,72.12,72.09,72.1,31036.0,66.0117,66.0209,65.9934,66.0026,31036.0
2022-11-30 12:10:00,72.11,72.13,72.1,72.13,19270.0,66.0117,66.03,66.0026,66.03,19270.0
2022-11-30 12:15:00,72.13,72.14,72.1,72.12,39012.0,66.03,66.0392,66.0026,66.0209,39012.0
2022-11-30 12:20:00,72.11,72.12,72.1,72.11,24094.0,66.0117,66.0209,66.0026,66.0117,24094.0
2022-11-30 12:25:00,72.12,72.13,72.11,72.13,17009.0,66.0209,66.03,66.0117,66.03,17009.0
2022-11-30 12:30:00,72.13,72.13,72.11,72.12,17726.0,66.03,66.03,66.0117,66.0209,17726.0
2022-11-30 12:35:00,72.12,72.12,72.09,72.11,39700.0,66.0209,66.0209,65.9934,66.0117,39700.0
2022-11-30 12:40:00,72.11,72.13,72.1,72.13,24797.0,66.0117,66.03,66.0026,66.03,24797.0
2022-11-30 12:45:00,72.12,72.13,72.1,72.12,47930.0,66.0209,66.03,66.0026,66.0209,47930.0
2022-11-30 12:50:00,72.11,72.12,72.1,72.11,16209.0,66.0117,66.0209,66.0026,66.0117,16209.0
2022-11-30 12:55:00,72.12,72.13,72.11,72.11,32776.0,66.0209,66.03,66.0117,66.0117,32776.0
2022-11-30 13:00:00,72.11,72.13,72.11,72.13,29969.0,66.0117,66.03,66.0117,66.03,29969.0
2022-11-30 13:05:00,72.12,72.14,72.11,72.14,64864.0,66.0209,66.0392,66.0117,66.0392,64864.0
2022-11-30 13:10:00,72.13,72.14,72.12,72.13,34493.0,66.03,66.0392,66.0209,66.03,34493.0
2022-11-30 13:15:00,72.14,72.14,72.1,72.1,22017.0,66.0392,66.0392,66.0026,66.0026,22017.0
2022-11-30 13:20:00,72.09,72.1,72.06,72.06,22714.0,65.9934,66.0026,65.966,65.966,22714.0
2022-11-30 13:25:00,72.06,72.08,72.06,72.06,51536.0,65.966,65.9843,65.966,65.966,51536.0
2022-11-30 13:30:00,72.06,72.27,72.06,72.2,72276.0,65.966,66.1582,65.966,66.0941,72276.0
2022-11-30 13:35:00,72.23,72.35,72.22,72.31,53867.0,66.1216,66.2314,66.1124,66.1948,53867.0
2022-11-30 13:40:00,72.31,72.37,72.3,72.31,102895.0,66.1948,66.2497,66.1857,66.1948,102895.0
2022-11-30 13:45:00,72.33,72.33,72.25,72.28,34423.0,66.2131,66.2131,66.1399,66.1673,34423.0
2022-11-30 13:50:00,72.28,72.36,72.28,72.36,58346.0,66.1673,66.2406,66.1673,66.2406,58346.0
2022-11-30 13:55:00,72.38,72.44,72.36,72.41,146100.0,66.2589,66.3138,66.2406,66.2864,146100.0
2022-11-30 14:00:00,72.4,72.48,72.4,72.46,61974.0,66.2772,66.3504,66.2772,66.3321,61974.0
2022-11-30 14:05:00,72.47,72.5,72.43,72.44,45044.0,66.3413,66.3687,66.3047,66.3138,45044.0
2022-11-30 14:10:00,72.44,72.49,72.43,72.48,67225.0,66.3138,66.3596,66.3047,66.3504,67225.0
2022-11-30 14:15:00,72.49,72.51,72.47,72.48,37432.0,66.3596,66.3779,66.3413,66.3504,37432.0
2022-11-30 14:20:00,72.49,72.51,72.43,72.43,58779.0,66.3596,66.3779,66.3047,66.3047,58779.0
2022-11-30 14:25:00,72.43,72.48,72.42,72.45,85384.0,66.3047,66.3504,66.2955,66.323,85384.0
2022-11-30 14:30:00,72.45,72.47,72.43,72.47,245193.0,66.323,66.3413,66.3047,66.3413,245193.0
2022-11-30 14:35:00,72.47,72.47,72.44,72.45,22898.0,66.3413,66.3413,66.3138,66.323,22898.0
2022-11-30 14:40:00,72.45,72.52,72.45,72.48,111656.0,66.323,66.3871,66.323,66.3504,111656.0
2022-11-30 14:45:00,72.48,72.52,72.48,72.52,51107.0,66.3504,66.3871,66.3504,66.3871,51107.0
2022-11-30 14:50:00,72.53,72.56,72.51,72.53,239204.0,66.3962,66.4237,66.3779,66.3962,239204.0
2022-11-30 14:55:00,72.53,72.55,72.51,72.53,88196.0,66.3962,66.4145,66.3779,66.3962,88196.0
2022-11-30 15:00:00,72.54,72.56,72.51,72.56,107796.0,66.4054,66.4237,66.3779,66.4237,107796.0
2022-11-30 15:05:00,72.56,72.59,72.55,72.57,96681.0,66.4237,66.4511,66.4145,66.4328,96681.0
2022-11-30 15:10:00,72.58,72.58,72.55,72.56,141919.0,66.442,66.442,66.4145,66.4237,141919.0
2022-11-30 15:15:00,72.56,72.57,72.52,72.55,61970.0,66.4237,66.4328,66.3871,66.4145,61970.0
2022-11-30 15:20:00,72.56,72.59,72.55,72.57,136651.0,66.4237,66.4511,66.4145,66.4328,136651.0
2022-11-30 15:25:00,72.58,72.6,72.57,72.59,47760.0,66.442,66.4603,66.4328,66.4511,47760.0
2022-11-30 15:30:00,72.59,72.6,72.57,72.58,42663.0,66.4511,66.4603,66.4328,66.442,42663.0
2022-11-30 15:35:00,72.59,72.59,72.56,72.59,34331.0,66.4511,66.4511,66.4237,66.4511,34331.0
2022-11-30 15:40:00,72.59,72.62,72.58,72.62,130790.0,66.4511,66.4786,66.442,66.4786,130790.0
2022-11-30 15:45:00,72.62,72.63,72.59,72.6,86542.0,66.4786,66.4877,66.4511,66.4603,86542.0
2022-11-30 15:50:00,72.6,72.61,72.57,72.61,91239.0,66.4603,66.4694,66.4328,66.4694,91239.0
2022-11-30 15:55:00,72.61,72.77,72.6,72.76,168790.0,66.4694,66.6159,66.4603,66.6068,168790.0
2022-12-01 09:30:00,72.73,72.77,72.66,72.75,143007.0,66.729,66.7657,66.6648,66.7474,143007.0
2022-12-01 09:35:00,72.76,72.78,72.72,72.72,56122.0,66.7565,66.7749,66.7198,66.7198,56122.0
2022-12-01 09:40:00,72.73,72.74,72.69,72.73,59576.0,66.729,66.7382,66.6923,66.729,59576.0
2022-12-01 09:45:00,72.73,72.75,72.69,72.74,26842.0,66.729,66.7474,66.6923,66.7382,26842.0
2022-12-01 09:50:00,72.73,72.75,72.73,72.74,37104.0,66.729,66.7474,66.729,66.7382,37104.0
2022-12-01 09:55:00,72.75,72.79,72.74,72.77,67555.0,66.7474,66.7841,66.7382,66.7657,67555.0
2022-12-01 10:00:00,72.79,72.87,72.71,72.77,168296.0,66.7841,66.8575,66.7107,66.7657,168296.0
2022-12-01 10:05:00,72.78,72.82,72.77,72.8,44039.0,66.7749,66.8116,66.7657,66.7932,44039.0
2022-12-01 10:10:00,72.8,72.82,72.74,72.75,146046.0,66.7932,66.8116,66.7382,66.7474,146046.0
2022-12-01 10:15:00,72.74,72.77,72.67,72.7,129678.0,66.7382,66.7657,66.674,66.7015,129678.0
2022-12-01 10:20:00,72.69,72.74,72.69,72.69,133956.0,66.6923,66.7382,66.6923,66.6923,133956.0
2022-12-01 10:25:00,72.7,72.72,72.69,72.72,31023.0,66.7015,66.7198,66.6923,66.7198,31023.0
2022-12-01 10:30:00,72.72,72.72,72.66,72.67,60531.0,66.7198,66.7198,66.6648,66.674,60531.0
2022-12-01 10:35:00,72.67,72.73,72.67,72.69,44753.0,66.674,66.729,66.674,66.6923,44753.0
2022-12-01 10:40:00,72.7,72.7,72.66,72.67,49230.0,66.7015,66.7015,66.6648,66.674,49230.0
2022-12-01 10:45:00,72.67,72.72,72.66,72.72,67538.0,66.674,66.7198,66.6648,66.7198,67538.0
2022-12-01 10:50:00,72.72,72.76,72.7,72.74,37470.0,66.7198,66.7565,66.7015,66.7382,37470.0
2022-12-01 10:55:00,72.75,72.77,72.73,72.77,76467.0,66.7474,66.7657,66.729,66.7657,76467.0
2022-12-01 11:00:00,72.78,72.8,72.76,72.8,20771.0,66.7749,66.7932,66.7565,66.7932,20771.0
2022-12-01 11:05:00,72.8,72.81,72.76,72.8,63835.0,66.7932,66.8024,66.7565,66.7932,63835.0
2022-12-01 11:10:00,72.81,72.82,72.78,72.81,58654.0,66.8024,66.8116,66.7749,66.8024,58654.0
2022-12-01 11:15:00,72.81,72.81,72.77,72.77,47960.0,66.8024,66.8024,66.7657,66.7657,47960.0
2022-12-01 11:20:00,72.77,72.79,72.76,72.78,43151.0,66.7657,66.7841,66.7565,66.7749,43151.0
2022-12-01 11:25:00,72.78,72.82,72.78,72.81,41216.0,66.7749,66.8116,66.7749,66.8024,41216.0
2022-12-01 11:30:00,72.82,72.85,72.8,72.84,60483.0,66.8116,66.8391,66.7932,66.8299,60483.0
2022-12-01 11:35:00,72.85,72.87,72.84,72.86,61418.0,66.8391,66.8575,66.8299,66.8483,61418.0
2022-12-01 11:40:00,72.86,72.89,72.84,72.89,102074.0,66.8483,66.8758,66.8299,66.8758,102074.0
2022-12-01 11:45:00,72.89,72.91,72.86,72.91,49892.0,66.8758,66.8942,66.8483,66.8942,49892.0
2022-12-01 11:50:00,72.9,72.9,72.87,72.89,127860.0,66.885,66.885,66.8575,66.8758,127860.0
2022-12-01 11:55:00,72.89,72.94,72.88,72.93,50240.0,66.8758,66.9217,66.8666,66.9125,50240.0
2022-12-01 12:00:00,72.93,72.93,72.89,72.91,42359.0,66.9125,66.9125,66.8758,66.8942,42359.0
2022-12-01 12:05:00,72.91,72.91,72.87,72.88,37718.0,66.8942,66.8942,66.8575,66.8666,37718.0
2022-12-01 12:10:00,72.89,72.92,72.88,72.92,184695.0,66.8758,66.9033,66.8666,66.9033,184695.0
2022-12-01 12:15:00,72.92,72.93,72.89,72.9,37732.0,66.9033,66.9125,66.8758,66.885,37732.0
2022-12-01 12:20:00,72.9,72.94,72.9,72.93,72507.0,66.885,66.9217,66.885,66.9125,72507.0
2022-12-01 12:25:00,72.95,72.96,72.94,72.95,207263.0,66.9309,66.94,66.9217,66.9309,207263.0
2022-12-01 12:30:00,72.95,72.97,72.93,72.94,68903.0,66.9309,66.9492,66.9125,66.9217,68903.0
2022-12-01 12:35:00,72.94,72.96,72.92,72.95,53401.0,66.9217,66.94,66.9033,66.9309,53401.0
2022-12-01 12:40:00,72.94,72.97,72.93,72.95,42156.0,66.9217,66.9492,66.9125,66.9309,42156.0
2022-12-01 12:45:00,72.95,72.98,72.83,72.97,339567.0,66.9309,66.9584,66.8208,66.9492,339567.0
2022-12-01 12:50:00,72.97,73.0,72.96,72.99,27992.0,66.9492,66.9767,66.94,66.9676,27992.0
2022-12-01 12:55:00,73.0,73.02,72.99,73.01,158455.0,66.9767,66.9951,66.9676,66.9859,158455.0
2022-12-01 13:00:00,73.01,73.03,73.0,73.01,70791.0,66.9859,67.0043,66.9767,66.9859,70791.0
2022-12-01 13:05:00,73.02,73.02,72.99,73.0,95302.0,66.9951,66.9951,66.9676,66.9767,95302.0
2022-12-01 13:10:00,73.0,73.01,72.99,73.01,53185.0,66.9767,66.9859,66.9676,66.9859,53185.0
2022-12-01 13:15:00,73.01,73.01,72.95,72.95,136079.0,66.9859,66.9859,66.9309,66.9309,136079.0
2022-12-01 13:20:00,72.95,72.97,72.95,72.97,34190.0,66.9309,66.9492,66.9309,66.9492,34190.0
2022-12-01 13:25:00,72.97,72.99,72.96,72.98,30447.0,66.9492,66.9676,66.94,66.9584,30447.0
2022-12-01 13:30:00,72.98,73.0,72.97,72.98,34491.0,66.9584,66.9767,66.9492,66.9584,34491.0
2022-12-01 13:35:00,72.98,72.99,72.97,72.98,41955.0,66.9584,66.9676,66.9492,66.9584,41955.0
2022-12-01 13:40:00,72.98,72.99,72.96,72.96,46760.0,66.9584,66.9676,66.94,66.94,46760.0
2022-12-01 13:45:00,72.97,72.98,72.96,72.98,43914.0,66.9492,66.9584,66.94,66.9584,43914.0
2022-12-01 13:50:00,72.98,72.98,72.93,72.94,59939.0,66.9584,66.9584,66.9125,66.9217,59939.0
2022-12-01 13:55:00,72.95,72.97,72.94,72.97,32075.0,66.9309,66.9492,66.9217,66.9492,32075.0
2022-12-01 14:00:00,72.97,72.99,72.96,72.98,34805.0,66.9492,66.9676,66.94,66.9584,34805.0
2022-12-01 14:05:00,72.98,72.99,72.97,72.98,48262.0,66.9584,66.9676,66.9492,66.9584,48262.0
2022-12-01 14:10:00,72.98,73.0,72.97,72.99,40749.0,66.9584,66.9767,66.9492,66.9676,40749.0
2022-12-01 14:15:00,72.99,73.04,72.99,73.03,57729.0,66.9676,67.0134,66.9676,67.0043,57729.0
2022-12-01 14:20:00,73.03,73.05,73.02,73.03,96906.0,67.0043,67.0226,66.9951,67.0043,96906.0
2022-12-01 14:25:00,73.03,73.08,73.03,73.06,73591.0,67.0043,67.0501,67.0043,67.0318,73591.0
2022-12-01 14:30:00,73.06,73.09,73.05,73.07,67458.0,67.0318,67.0593,67.0226,67.041,67458.0
2022-12-01 14:35:00,73.08,73.08,73.05,73.06,62378.0,67.0501,67.0501,67.0226,67.0318,62378.0
2022-12-01 14:40:00,73.06,73.07,73.05,73.07,101350.0,67.0318,67.041,67.0226,67.041,101350.0
2022-12-01 14:45:00,73.06,73.09,73.05,73.08,82689.0,67.0318,67.0593,67.0226,67.0501,82689.0
2022-12-01 14:50:00,73.09,73.11,73.08,73.11,66145.0,67.0593,67.0777,67.0501,67.0777,66145.0
2022-12-01 14:55:00,73.11,73.12,73.09,73.11,80746.0,67.0777,67.0868,67.0593,67.0777,80746.0
2022-12-01 15:00:00,73.11,73.12,73.06,73.08,217214.0,67.0777,67.0868,67.0318,67.0501,217214.0
2022-12-01 15:05:00,73.08,73.11,73.07,73.09,124400.0,67.0501,67.0777,67.041,67.0593,124400.0
2022-12-01 15:10:00,73.1,73.1,73.04,73.04,140777.0,67.0685,67.0685,67.0134,67.0134,140777.0
2022-12-01 15:15:00,73.05,73.08,73.04,73.08,122763.0,67.0226,67.0501,67.0134,67.0501,122763.0
2022-12-01 15:20:00,73.08,73.08,73.0,73.05,899923.0,67.0501,67.0501,66.9767,67.0226,899923.0
2022-12-01 15:25:00,73.05,73.07,73.04,73.06,176604.0,67.0226,67.041,67.0134,67.0318,176604.0
2022-12-01 15:30:00,73.06,73.1,73.06,73.09,69946.0,67.0318,67.0685,67.0318,67.0593,69946.0
2022-12-01 15:35:00,73.09,73.12,73.08,73.12,119570.0,67.0593,67.0868,67.0501,67.0868,119570.0
2022-12-01 15:40:00,73.12,73.13,73.11,73.13,112015.0,67.0868,67.096,67.0777,67.096,112015.0
2022-12-01 15:45:00,73.13,73.17,73.13,73.17,135644.0,67.096,67.1327,67.096,67.1327,135644.0
2022-12-01 15:50:00,73.16,73.17,73.14,73.16,59502.0,67.1235,67.1327,67.1052,67.1235,59502.0
2022-12-01 15:55:00,73.16,73.2,73.16,73.19,90521.0,67.1235,67.1602,67.1235,67.1511,90521.0
2022-12-02 09:30:00,72.95,72.96,72.86,72.92,240513.0,66.9309,66.94,66.8483,66.9033,240513.0
2022-12-02 09:35:00,72.91,72.96,72.87,72.95,73431.0,66.8942,66.94,66.8575,66.9309,73431.0
2022-12-02 09:40:00,72.95,72.98,72.93,72.95,90415.0,66.9309,66.9584,66.9125,66.9309,90415.0
2022-12-02 09:45:00,72.93,72.97,72.87,72.88,92660.0,66.9125,66.9492,66.8575,66.8666,92660.0
2022-12-02 09:50:00,72.88,72.89,72.82,72.84,62605.0,66.8666,66.8758,66.8116,66.8299,62605.0
2022-12-02 09:55:00,72.86,72.87,72.79,72.81,98230.0,66.8483,66.8575,66.7841,66.8024,98230.0
2022-12-02 10:00:00,72.82,72.87,72.82,72.84,125873.0,66.8116,66.8575,66.8116,66.8299,125873.0
2022-12-02 10:05:00,72.84,72.91,72.83,72.9,126243.0,66.8299,66.8942,66.8208,66.885,126243.0
2022-12-02 10:10:00,72.9,72.93,72.89,72.92,75333.0,66.885,66.9125,66.8758,66.9033,75333.0
2022-12-02 10:15:00,72.91,72.92,72.86,72.88,178901.0,66.8942,66.9033,66.8483,66.8666,178901.0
2022-12-02 10:20:00,72.88,72.9,72.86,72.88,79114.0,66.8666,66.885,66.8483,66.8666,79114.0
2022-12-02 10:25:00,72.88,72.89,72.83,72.86,56937.0,66.8666,66.8758,66.8208,66.8483,56937.0
2022-12-02 10:30:00,72.86,72.89,72.82,72.88,64243.0,66.8483,66.8758,66.8116,66.8666,64243.0
2022-12-02 10:35:00,72.87,72.87,72.82,72.87,72872.0,66.8575,66.8575,66.8116,66.8575,72872.0
2022-12-02 10:40:00,72.88,72.9,72.86,72.88,52593.0,66.8666,66.885,66.8483,66.8666,52593.0
2022-12-02 10:45:00,72.86,72.91,72.85,72.9,46867.0,66.8483,66.8942,66.8391,66.885,46867.0
2022-12-02 10:50:00,72.9,72.94,72.9,72.94,44598.0,66.885,66.9217,66.885,66.9217,44598.0
2022-12-02 10:55:00,72.94,72.94,72.87,72.88,39721.0,66.9217,66.9217,66.8575,66.8666,39721.0
2022-12-02 11:00:00,72.88,72.9,72.84,72.9,51745.0,66.8666,66.885,66.8299,66.885,51745.0
2022-12-02 11:05:00,72.9,72.91,72.86,72.87,76019.0,66.885,66.8942,66.8483,66.8575,76019.0
2022-12-02 11:10:00,72.88,72.92,72.86,72.91,105313.0,66.8666,66.9033,66.8483,66.8942,105313.0
2022-12-02 11:15:00,72.91,72.92,72.9,72.92,229704.0,66.8942,66.9033,66.885,66.9033,229704.0
2022-12-02 11:20:00,72.92,72.95,72.9,72.95,99035.0,66.9033,66.9309,66.885,66.9309,99035.0
2022-12-02 11:25:00,72.95,72.99,72.93,72.98,36907.0,66.9309,66.9676,66.9125,66.9584,36907.0
2022-12-02 11:30:00,72.98,73.01,72.96,73.01,58691.0,66.9584,66.9859,66.94,66.9859,58691.0
2022-12-02 11:35:00,73.0,73.01,72.98,73.01,50701.0,66.9767,66.9859,66.9584,66.9859,50701.0
2022-12-02 11:40:00,73.01,73.04,73.0,73.04,50854.0,66.9859,67.0134,66.9767,67.0134,50854.0
2022-12-02 11:45:00,73.05,73.1,73.04,73.09,43167.0,67.0226,67.0685,67.0134,67.0593,43167.0
2022-12-02 11:50:00,73.09,73.09,73.03,73.03,30987.0,67.0593,67.0593,67.0043,67.0043,30987.0
2022-12-02 11:55:00,73.04,73.08,73.04,73.06,22948.0,67.0134,67.0501,67.0134,67.0318,22948.0
2022-12-02 12:00:00,73.06,73.08,73.04,73.07,42437.0,67.0318,67.0501,67.0134,67.041,42437.0
2022-12-02 12:05:00,73.07,73.08,73.04,73.07,85930.0,67.041,67.0501,67.0134,67.041,85930.0
2022-12-02 12:10:00,73.07,73.13,73.07,73.12,60040.0,67.041,67.096,67.041,67.0868,60040.0
2022-12-02 12:15:00,73.12,73.13,73.08,73.1,44916.0,67.0868,67.096,67.0501,67.0685,44916.0
2022-12-02 12:20:00,73.09,73.11,73.07,73.07,278162.0,67.0593,67.0777,67.041,67.041,278162.0
2022-12-02 12:25:00,73.07,73.11,73.07,73.1,37629.0,67.041,67.0777,67.041,67.0685,37629.0
2022-12-02 12:30:00,73.11,73.13,73.1,73.12,18546.0,67.0777,67.096,67.0685,67.0868,18546.0
2022-12-02 12:35:00,73.13,73.13,73.1,73.11,25211.0,67.096,67.096,67.0685,67.0777,25211.0
2022-12-02 12:40:00,73.12,73.14,73.1,73.12,45285.0,67.0868,67.1052,67.0685,67.0868,45285.0
2022-12-02 12:45:00,73.12,73.12,73.09,73.1,41743.0,67.0868,67.0868,67.0593,67.0685,41743.0
2022-12-02 12:50:00,73.1,73.14,73.1,73.14,88369.0,67.0685,67.1052,67.0685,67.1052,88369.0
2022-12-02 12:55:00,73.13,73.16,73.13,73.13,60887.0,67.096,67.1235,67.096,67.096,60887.0
2022-12-02 13:00:00,73.14,73.16,73.13,73.15,25432.0,67.1052,67.1235,67.096,67.1144,25432.0
2022-12-02 13:05:00,73.15,73.16,73.14,73.14,35739.0,67.1144,67.1235,67.1052,67.1052,35739.0
2022-12-02 13:10:00,73.14,73.15,73.12,73.14,65719.0,67.1052,67.1144,67.0868,67.1052,65719.0
2022-12-02 13:15:00,73.15,73.17,73.14,73.17,66783.0,67.1144,67.1327,67.1052,67.1327,66783.0
2022-12-02 13:20:00,73.16,73.19,73.16,73.18,161132.0,67.1235,67.1511,67.1235,67.1419,161132.0
2022-12-02 13:25:00,73.19,73.19,73.16,73.18,64541.0,67.1511,67.1511,67.1235,67.1419,64541.0
2022-12-02 13:30:00,73.18,73.19,73.17,73.19,44643.0,67.1419,67.1511,67.1327,67.1511,44643.0
2022-12-02 13:35:00,73.19,73.19,73.16,73.17,47470.0,67.1511,67.1511,67.1235,67.1327,47470.0
2022-12-02 13:40:00,73.17,73.22,73.17,73.21,65836.0,67.1327,67.1786,67.1327,67.1694,65836.0
2022-12-02 13:45:00,73.21,73.22,73.19,73.22,133373.0,67.1694,67.1786,67.1511,67.1786,133373.0
2022-12-02 13:50:00,73.21,73.26,73.21,73.25,110567.0,67.1694,67.2153,67.1694,67.2061,110567.0
2022-12-02 13:55:00,73.24,73.27,73.24,73.26,65754.0,67.1969,67.2245,67.1969,67.2153,65754.0
2022-12-02 14:00:00,73.26,73.28,73.25,73.28,146215.0,67.2153,67.2336,67.2061,67.2336,146215.0
2022-12-02 14:05:00,73.28,73.29,73.26,73.27,63488.0,67.2336,67.2428,67.2153,67.2245,63488.0
2022-12-02 14:10:00,73.28,73.31,73.27,73.31,37020.0,67.2336,67.2612,67.2245,67.2612,37020.0
2022-12-02 14:15:00,73.31,73.33,73.3,73.33,34758.0,67.2612,67.2795,67.252,67.2795,34758.0
2022-12-02 14:20:00,73.33,73.34,73.32,73.34,95760.0,67.2795,67.2887,67.2703,67.2887,95760.0
2022-12-02 14:25:00,73.34,73.35,73.32,73.34,123521.0,67.2887,67.2979,67.2703,67.2887,123521.0
2022-12-02 14:30:00,73.34,73.34,73.31,73.33,80429.0,67.2887,67.2887,67.2612,67.2795,80429.0
2022-12-02 14:35:00,73.33,73.35,73.32,73.34,60305.0,67.2795,67.2979,67.2703,67.2887,60305.0
2022-12-02 14:40:00,73.34,73.35,73.32,73.34,71443.0,67.2887,67.2979,67.2703,67.2887,71443.0
2022-12-02 14:45:00,73.34,73.35,73.32,73.35,70544.0,67.2887,67.2979,67.2703,67.2979,70544.0
2022-12-02 14:50:00,73.34,73.37,73.33,73.36,37263.0,67.2887,67.3162,67.2795,67.307,37263.0
2022-12-02 14:55:00,73.36,73.4,73.35,73.4,72609.0,67.307,67.3437,67.2979,67.3437,72609.0
2022-12-02 15:00:00,73.4,73.42,73.38,73.41,69843.0,67.3437,67.3621,67.3254,67.3529,69843.0
2022-12-02 15:05:00,73.4,73.43,73.4,73.41,72770.0,67.3437,67.3713,67.3437,67.3529,72770.0
2022-12-02 15:10:00,73.41,73.41,73.38,73.38,127315.0,67.3529,67.3529,67.3254,67.3254,127315.0
2022-12-02 15:15:00,73.39,73.39,73.35,73.36,69646.0,67.3346,67.3346,67.2979,67.307,69646.0
2022-12-02 15:20:00,73.36,73.36,73.34,73.34,58678.0,67.307,67.307,67.2887,67.2887,58678.0
2022-12-02 15:25:00,73.34,73.36,73.33,73.36,53166.0,67.2887,67.307,67.2795,67.307,53166.0
2022-12-02 15:30:00,73.36,73.38,73.35,73.37,71657.0,67.307,67.3254,67.2979,67.3162,71657.0
2022-12-02 15:35:00,73.37,73.39,73.36,73.38,52871.0,67.3162,67.3346,67.307,67.3254,52871.0
2022-12-02 15:40:00,73.38,73.4,73.36,73.4,55157.0,67.3254,67.3437,67.307,67.3437,55157.0
2022-12-02 15:45:00,73.4,73.44,73.39,73.43,75986.0,67.3437,67.3804,67.3346,67.3713,75986.0
2022-12-02 15:50:00,73.44,73.47,73.42,73.45,86020.0,67.3804,67.408,67.3621,67.3896,86020.0
2022-12-02 15:55:00,73.45,73.51,73.45,73.51,76791.0,67.3896,67.4447,67.3896,67.4447,76791.0
2022-12-05 09:30:00,73.16,73.17,73.12,73.13,222876.0,67.1235,67.1327,67.0868,67.096,222876.0
2022-12-05 09:35:00,73.13,73.16,73.12,73.14,175053.0,67.096,67.1235,67.0868,67.1052,175053.0
2022-12-05 09:40:00,73.15,73.17,73.13,73.14,58399.0,67.1144,67.1327,67.096,67.1052,58399.0
2022-12-05 09:45:00,73.14,73.14,73.05,73.08,94204.0,67.1052,67.1052,67.0226,67.0501,94204.0
2022-12-05 09:50:00,73.08,73.12,73.06,73.09,31267.0,67.0501,67.0868,67.0318,67.0593,31267.0
2022-12-05 09:55:00,73.1,73.13,73.1,73.11,46058.0,67.0685,67.096,67.0685,67.0777,46058.0
2022-12-05 10:00:00,73.12,73.12,72.9,72.99,298637.0,67.0868,67.0868,66.885,66.9676,298637.0
2022-12-05 10:05:00,73.0,73.02,72.96,72.98,69549.0,66.9767,66.9951,66.94,66.9584,69549.0
2022-12-05 10:10:00,72.99,73.05,72.98,73.02,116791.0,66.9676,67.0226,66.9584,66.9951,116791.0
2022-12-05 10:15:00,73.0,73.01,72.94,72.95,58936.0,66.9767,66.9859,66.9217,66.9309,58936.0
2022-12-05 10:20:00,72.95,72.95,72.88,72.89,223779.0,66.9309,66.9309,66.8666,66.8758,223779.0
2022-12-05 10:25:00,72.88,72.92,72.88,72.92,74943.0,66.8666,66.9033,66.8666,66.9033,74943.0
2022-12-05 10:30:00,72.91,72.96,72.87,72.96,77996.0,66.8942,66.94,66.8575,66.94,77996.0
2022-12-05 10:35:00,72.95,72.98,72.95,72.98,96904.0,66.9309,66.9584,66.9309,66.9584,96904.0
2022-12-05 10:40:00,72.98,73.01,72.96,72.99,87432.0,66.9584,66.9859,66.94,66.9676,87432.0
2022-12-05 10:45:00,72.99,73.02,72.97,73.01,58183.0,66.9676,66.9951,66.9492,66.9859,58183.0
2022-12-05 10:50:00,73.02,73.03,72.98,73.0,27366.0,66.9951,67.0043,66.9584,66.9767,27366.0
2022-12-05 10:55:00,73.01,73.05,73.0,73.05,34524.0,66.9859,67.0226,66.9767,67.0226,34524.0
2022-12-05 11:00:00,73.05,73.08,73.03,73.04,270192.0,67.0226,67.0501,67.0043,67.0134,270192.0
2022-12-05 11:05:00,73.04,73.07,73.02,73.06,32543.0,67.0134,67.041,66.9951,67.0318,32543.0
2022-12-05 11:10:00,73.08,73.08,73.05,73.06,47813.0,67.0501,67.0501,67.0226,67.0318,47813.0
2022-12-05 11:15:00,73.06,73.08,73.04,73.06,23843.0,67.0318,67.0501,67.0134,67.0318,23843.0
2022-12-05 11:20:00,73.07,73.07,73.04,73.05,64834.0,67.041,67.041,67.0134,67.0226,64834.0
2022-12-05 11:25:00,73.04,73.06,73.03,73.03,141617.0,67.0134,67.0318,67.0043,67.0043,141617.0
2022-12-05 11:30:00,73.03,73.04,73.0,73.0,52034.0,67.0043,67.0134,66.9767,66.9767,52034.0
2022-12-05 11:35:00,73.01,73.01,72.98,72.98,36172.0,66.9859,66.9859,66.9584,66.9584,36172.0
2022-12-05 11:40:00,72.98,73.01,72.97,73.01,32929.0,66.9584,66.9859,66.9492,66.9859,32929.0
2022-12-05 11:45:00,73.0,73.02,72.98,72.98,50032.0,66.9767,66.9951,66.9584,66.9584,50032.0
2022-12-05 11:50:00,72.98,73.02,72.98,73.02,41234.0,66.9584,66.9951,66.9584,66.9951,41234.0
2022-12-05 11:55:00,73.02,73.02,72.99,73.0,17109.0,66.9951,66.9951,66.9676,66.9767,17109.0
2022-12-05 12:00:00,73.0,73.0,72.95,72.96,65193.0,66.9767,66.9767,66.9309,66.94,65193.0
2022-12-05 12:05:00,72.96,72.99,72.95,72.98,108949.0,66.94,66.9676,66.9309,66.9584,108949.0
2022-12-05 12:10:00,72.98,73.0,72.96,73.0,25894.0,66.9584,66.9767,66.94,66.9767,25894.0
2022-12-05 12:15:00,72.99,73.01,72.98,72.98,20770.0,66.9676,66.9859,66.9584,66.9584,20770.0
2022-12-05 12:20:00,72.99,73.02,72.98,73.01,18343.0,66.9676,66.9951,66.9584,66.9859,18343.0
2022-12-05 12:25:00,73.01,73.02,72.98,72.98,41524.0,66.9859,66.9951,66.9584,66.9584,41524.0
2022-12-05 12:30:00,72.98,73.0,72.96,72.96,38788.0,66.9584,66.9767,66.94,66.94,38788.0
2022-12-05 12:35:00,72.97,72.99,72.96,72.97,19392.0,66.9492,66.9676,66.94,66.9492,19392.0
2022-12-05 12:40:00,72.98,72.98,72.95,72.95,35179.0,66.9584,66.9584,66.9309,66.9309,35179.0
2022-12-05 12:45:00,72.95,72.97,72.95,72.97,31457.0,66.9309,66.9492,66.9309,66.9492,31457.0
2022-12-05 12:50:00,72.97,72.98,72.94,72.95,33300.0,66.9492,66.9584,66.9217,66.9309,33300.0
2022-12-05 12:55:00,72.95,72.97,72.94,72.96,1077489.0,66.9309,66.9492,66.9217,66.94,1077489.0
2022-12-05 13:00:00,72.96,72.96,72.95,72.95,24165.0,66.94,66.94,66.9309,66.9309,24165.0
2022-12-05 13:05:00,72.96,72.96,72.94,72.95,38528.0,66.94,66.94,66.9217,66.9309,38528.0
2022-12-05 13:10:00,72.96,72.96,72.94,72.95,58308.0,66.94,66.94,66.9217,66.9309,58308.0
2022-12-05 13:15:00,72.95,72.97,72.95,72.96,93325.0,66.9309,66.9492,66.9309,66.94,93325.0
2022-12-05 13:20:00,72.96,72.96,72.95,72.95,51669.0,66.94,66.94,66.9309,66.9309,51669.0
2022-12-05 13:25:00,72.95,72.95,72.94,72.95,51017.0,66.9309,66.9309,66.9217,66.9309,51017.0
2022-12-05 13:30:00,72.95,72.96,72.93,72.94,40490.0,66.9309,66.94,66.9125,66.9217,40490.0
2022-12-05 13:35:00,72.94,72.95,72.93,72.94,56922.0,66.9217,66.9309,66.9125,66.9217,56922.0
2022-12-05 13:40:00,72.94,72.95,72.93,72.94,43742.0,66.9217,66.9309,66.9125,66.9217,43742.0
2022-12-05 13:45:00,72.94,72.94,72.9,72.91,51585.0,66.9217,66.9217,66.885,66.8942,51585.0
2022-12-05 13:50:00,72.91,72.91,72.88,72.89,84338.0,66.8942,66.8942,66.8666,66.8758,84338.0
2022-12-05 13:55:00,72.89,72.89,72.87,72.88,41851.0,66.8758,66.8758,66.8575,66.8666,41851.0
2022-12-05 14:00:00,72.88,72.89,72.87,72.89,147612.0,66.8666,66.8758,66.8575,66.8758,147612.0
2022-12-05 14:05:00,72.89,72.89,72.86,72.87,60314.0,66.8758,66.8758,66.8483,66.8575,60314.0
2022-12-05 14:10:00,72.87,72.89,72.86,72.88,104544.0,66.8575,66.8758,66.8483,66.8666,104544.0
2022-12-05 14:15:00,72.89,72.89,72.84,72.86,134493.0,66.8758,66.8758,66.8299,66.8483,134493.0
2022-12-05 14:20:00,72.86,72.86,72.85,72.85,62106.0,66.8483,66.8483,66.8391,66.8391,62106.0
2022-12-05 14:25:00,72.85,72.86,72.83,72.86,75263.0,66.8391,66.8483,66.8208,66.8483,75263.0
2022-12-05 14:30:00,72.86,72.86,72.83,72.85,42186.0,66.8483,66.8483,66.8208,66.8391,42186.0
2022-12-05 14:35:00,72.86,72.87,72.84,72.87,397172.0,66.8483,66.8575,66.8299,66.8575,397172.0
2022-12-05 14:40:00,72.87,72.89,72.86,72.89,35544.0,66.8575,66.8758,66.8483,66.8758,35544.0
2022-12-05 14:45:00,72.88,72.89,72.84,72.86,150806.0,66.8666,66.8758,66.8299,66.8483,150806.0
2022-12-05 14:50:00,72.87,72.91,72.86,72.91,34974.0,66.8575,66.8942,66.8483,66.8942,34974.0
2022-12-05 14:55:00,72.91,72.93,72.9,72.91,28283.0,66.8942,66.9125,66.885,66.8942,28283.0
2022-12-05 15:00:00,72.92,72.94,72.91,72.94,58781.0,66.9033,66.9217,66.8942,66.9217,58781.0
2022-12-05 15:05:00,72.93,72.94,72.9,72.92,36311.0,66.9125,66.9217,66.885,66.9033,36311.0
2022-12-05 15:10:00,72.92,72.92,72.87,72.88,52480.0,66.9033,66.9033,66.8575,66.8666,52480.0
2022-12-05 15:15:00,72.88,72.88,72.86,72.88,214244.0,66.8666,66.8666,66.8483,66.8666,214244.0
2022-12-05 15:20:00,72.87,72.9,72.86,72.9,102136.0,66.8575,66.885,66.8483,66.885,102136.0
2022-12-05 15:25:00,72.9,72.9,72.88,72.89,108968.0,66.885,66.885,66.8666,66.8758,108968.0
2022-12-05 15:30:00,72.9,72.91,72.89,72.91,121504.0,66.885,66.8942,66.8758,66.8942,121504.0
2022-12-05 15:35:00,72.91,72.92,72.9,72.91,62826.0,66.8942,66.9033,66.885,66.8942,62826.0
2022-12-05 15:40:00,72.92,72.94,72.91,72.93,95083.0,66.9033,66.9217,66.8942,66.9125,95083.0
2022-12-05 15:45:00,72.93,72.96,72.92,72.94,86958.0,66.9125,66.94,66.9033,66.9217,86958.0
2022-12-05 15:50:00,72.95,72.95,72.91,72.92,40799.0,66.9309,66.9309,66.8942,66.9033,40799.0
2022-12-05 15:55:00,72.92,72.97,72.91,72.94,124190.0,66.9033,66.9492,66.8942,66.9217,124190.0
2022-12-06 09:30:00,73.08,73.08,73.05,73.06,232232.0,67.0501,67.0501,67.0226,67.0318,232232.0
2022-12-06 09:35:00,73.07,73.13,73.06,73.12,31026.0,67.041,67.096,67.0318,67.0868,31026.0
2022-12-06 09:40:00,73.12,73.13,73.1,73.11,1670365.0,67.0868,67.096,67.0685,67.0777,1670365.0
2022-12-06 09:45:00,73.1,73.1,73.07,73.09,39445.0,67.0685,67.0685,67.041,67.0593,39445.0
2022-12-06 09:50:00,73.09,73.12,73.07,73.08,49492.0,67.0593,67.0868,67.041,67.0501,49492.0
2022-12-06 09:55:00,73.08,73.09,73.03,73.03,36004.0,67.0501,67.0593,67.0043,67.0043,36004.0
2022-12-06 10:00:00,73.03,73.06,73.0,73.03,110829.0,67.0043,67.0318,66.9767,67.0043,110829.0
2022-12-06 10:05:00,73.03,73.04,73.0,73.01,50030.0,67.0043,67.0134,66.9767,66.9859,50030.0
2022-12-06 10:10:00,73.02,73.05,73.01,73.02,72017.0,66.9951,67.0226,66.9859,66.9951,72017.0
2022-12-06 10:15:00,73.03,73.05,73.01,73.05,131037.0,67.0043,67.0226,66.9859,67.0226,131037.0
2022-12-06 10:20:00,73.05,73.08,73.04,73.08,39317.0,67.0226,67.0501,67.0134,67.0501,39317.0
2022-12-06 10:25:00,73.08,73.09,73.06,73.06,530961.0,67.0501,67.0593,67.0318,67.0318,530961.0
2022-12-06 10:30:00,73.06,73.09,73.06,73.06,58462.0,67.0318,67.0593,67.0318,67.0318,58462.0
2022-12-06 10:35:00,73.06,73.09,73.05,73.07,101026.0,67.0318,67.0593,67.0226,67.041,101026.0
2022-12-06 10:40:00,73.06,73.09,73.05,73.09,62143.0,67.0318,67.0593,67.0226,67.0593,62143.0
2022-12-06 10:45:00,73.09,73.11,73.08,73.09,56621.0,67.0593,67.0777,67.0501,67.0593,56621.0
2022-12-06 10:50:00,73.09,73.09,73.03,73.03,37026.0,67.0593,67.0593,67.0043,67.0043,37026.0
2022-12-06 10:55:00,73.03,73.04,73.0,73.01,80521.0,67.0043,67.0134,66.9767,66.9859,80521.0
2022-12-06 11:00:00,73.02,73.05,73.0,73.04,53863.0,66.9951,67.0226,66.9767,67.0134,53863.0
2022-12-06 11:05:00,73.05,73.06,73.03,73.04,21522.0,67.0226,67.0318,67.0043,67.0134,21522.0
2022-12-06 11:10:00,73.05,73.08,73.04,73.05,49043.0,67.0226,67.0501,67.0134,67.0226,49043.0
2022-12-06 11:15:00,73.05,73.08,73.04,73.07,55238.0,67.0226,67.0501,67.0134,67.041,55238.0
2022-12-06 11:20:00,73.07,73.07,73.05,73.06,65244.0,67.041,67.041,67.0226,67.0318,65244.0
2022-12-06 11:25:00,73.06,73.07,73.06,73.06,49263.0,67.0318,67.041,67.0318,67.0318,49263.0
2022-12-06 11:30:00,73.06,73.09,73.06,73.06,44934.0,67.0318,67.0593,67.0318,67.0318,44934.0
2022-12-06 11:35:00,73.07,73.1,73.06,73.1,50954.0,67.041,67.0685,67.0318,67.0685,50954.0
2022-12-06 11:40:00,73.1,73.12,73.1,73.11,29489.0,67.0685,67.0868,67.0685,67.0777,29489.0
2022-12-06 11:45:00,73.12,73.12,73.09,73.1,35316.0,67.0868,67.0868,67.0593,67.0685,35316.0
2022-12-06 11:50:00,73.1,73.1,73.06,73.06,52711.0,67.0685,67.0685,67.0318,67.0318,52711.0
2022-12-06 11:55:00,73.07,73.08,73.05,73.07,84315.0,67.041,67.0501,67.0226,67.041,84315.0
2022-12-06 12:00:00,73.06,73.08,73.05,73.07,40162.0,67.0318,67.0501,67.0226,67.041,40162.0
2022-12-06 12:05:00,73.06,73.07,73.03,73.04,62227.0,67.0318,67.041,67.0043,67.0134,62227.0
2022-12-06 12:10:00,73.04,73.08,73.04,73.06,36434.0,67.0134,67.0501,67.0134,67.0318,36434.0
2022-12-06 12:15:00,73.06,73.08,73.05,73.06,53696.0,67.0318,67.0501,67.0226,67.0318,53696.0
2022-12-06 12:20:00,73.07,73.07,73.03,73.05,49785.0,67.041,67.041,67.0043,67.0226,49785.0
2022-12-06 12:25:00,73.05,73.05,73.02,73.03,30860.0,67.0226,67.0226,66.9951,67.0043,30860.0
2022-12-06 12:30:00,73.03,73.05,73.03,73.05,26182.0,67.0043,67.0226,67.0043,67.0226,26182.0
2022-12-06 12:35:00,73.05,73.05,73.02,73.03,27657.0,67.0226,67.0226,66.9951,67.0043,27657.0
2022-12-06 12:40:00,73.04,73.05,73.03,73.05,22922.0,67.0134,67.0226,67.0043,67.0226,22922.0
2022-12-06 12:45:00,73.04,73.05,73.04,73.05,19596.0,67.0134,67.0226,67.0134,67.0226,19596.0
2022-12-06 12:50:00,73.05,73.05,73.01,73.03,44330.0,67.0226,67.0226,66.9859,67.0043,44330.0
2022-12-06 12:55:00,73.03,73.04,73.01,73.01,21518.0,67.0043,67.0134,66.9859,66.9859,21518.0
2022-12-06 13:00:00,73.01,73.02,72.99,73.02,21926.0,66.9859,66.9951,66.9676,66.9951,21926.0
2022-12-06 13:05:00,73.03,73.03,73.01,73.03,30243.0,67.0043,67.0043,66.9859,67.0043,30243.0
2022-12-06 13:10:00,73.03,73.04,73.02,73.03,18393.0,67.0043,67.0134,66.9951,67.0043,18393.0
2022-12-06 13:15:00,73.04,73.04,73.03,73.03,34316.0,67.0134,67.0134,67.0043,67.0043,34316.0
2022-12-06 13:20:00,73.03,73.04,73.02,73.03,20944.0,67.0043,67.0134,66.9951,67.0043,20944.0
2022-12-06 13:25:00,73.03,73.04,73.02,73.03,43567.0,67.0043,67.0134,66.9951,67.0043,43567.0
2022-12-06 13:30:00,73.03,73.05,73.03,73.03,30004.0,67.0043,67.0226,67.0043,67.0043,30004.0
2022-12-06 13:35:00,73.03,73.05,73.03,73.05,191999.0,67.0043,67.0226,67.0043,67.0226,191999.0
2022-12-06 13:40:00,73.05,73.05,73.03,73.04,17805.0,67.0226,67.0226,67.0043,67.0134,17805.0
2022-12-06 13:45:00,73.03,73.05,73.03,73.05,32644.0,67.0043,67.0226,67.0043,67.0226,32644.0
2022-12-06 13:50:00,73.05,73.06,73.04,73.06,180043.0,67.0226,67.0318,67.0134,67.0318,180043.0
2022-12-06 13:55:00,73.05,73.06,73.04,73.06,120492.0,67.0226,67.0318,67.0134,67.0318,120492.0
2022-12-06 14:00:00,73.05,73.09,73.05,73.08,36392.0,67.0226,67.0593,67.0226,67.0501,36392.0
2022-12-06 14:05:00,73.08,73.11,73.07,73.1,33893.0,67.0501,67.0777,67.041,67.0685,33893.0
2022-12-06 14:10:00,73.1,73.16,73.1,73.15,68221.0,67.0685,67.1235,67.0685,67.1144,68221.0
2022-12-06 14:15:00,73.15,73.15,73.12,73.14,65451.0,67.1144,67.1144,67.0868,67.1052,65451.0
2022-12-06 14:20:00,73.14,73.18,73.14,73.16,84918.0,67.1052,67.1419,67.1052,67.1235,84918.0
2022-12-06 14:25:00,73.16,73.18,73.13,73.14,104892.0,67.1235,67.1419,67.096,67.1052,104892.0
2022-12-06 14:30:00,73.15,73.17,73.14,73.17,65936.0,67.1144,67.1327,67.1052,67.1327,65936.0
2022-12-06 14:35:00,73.17,73.19,73.15,73.19,47203.0,67.1327,67.1511,67.1144,67.1511,47203.0
2022-12-06 14:40:00,73.19,73.24,73.18,73.23,91130.0,67.1511,67.1969,67.1419,67.1878,91130.0
2022-12-06 14:45:00,73.23,73.23,73.19,73.2,76023.0,67.1878,67.1878,67.1511,67.1602,76023.0
2022-12-06 14:50:00,73.2,73.24,73.19,73.22,38278.0,67.1602,67.1969,67.1511,67.1786,38278.0
2022-12-06 14:55:00,73.22,73.23,73.2,73.22,79632.0,67.1786,67.1878,67.1602,67.1786,79632.0
2022-12-06 15:00:00,73.22,73.24,73.21,73.22,63970.0,67.1786,67.1969,67.1694,67.1786,63970.0
2022-12-06 15:05:00,73.23,73.23,73.19,73.2,43584.0,67.1878,67.1878,67.1511,67.1602,43584.0
2022-12-06 15:10:00,73.2,73.23,73.19,73.21,38509.0,67.1602,67.1878,67.1511,67.1694,38509.0
2022-12-06 15:15:00,73.21,73.22,73.19,73.2,83211.0,67.1694,67.1786,67.1511,67.1602,83211.0
2022-12-06 15:20:00,73.2,73.23,73.2,73.22,38226.0,67.1602,67.1878,67.1602,67.1786,38226.0
2022-12-06 15:25:00,73.22,73.22,73.2,73.2,67826.0,67.1786,67.1786,67.1602,67.1602,67826.0
2022-12-06 15:30:00,73.21,73.21,73.17,73.17,51938.0,67.1694,67.1694,67.1327,67.1327,51938.0
2022-12-06 15:35:00,73.17,73.18,73.15,73.16,64297.0,67.1327,67.1419,67.1144,67.1235,64297.0
2022-12-06 15:40:00,73.16,73.17,73.14,73.15,48044.0,67.1235,67.1327,67.1052,67.1144,48044.0
2022-12-06 15:45:00,73.16,73.16,73.12,73.15,58887.0,67.1235,67.1235,67.0868,67.1144,58887.0
2022-12-06 15:50:00,73.15,73.16,73.14,73.15,98391.0,67.1144,67.1235,67.1052,67.1144,98391.0
2022-12-06 15:55:00,73.15,73.18,73.14,73.17,182261.0,67.1144,67.1419,67.1052,67.1327,182261.0
2022-12-07 09:30:00,73.48,73.55,73.48,73.53,144112.0,67.4171,67.4814,67.4171,67.463,144112.0
2022-12-07 09:35:00,73.54,73.57,73.54,73.54,57276.0,67.4722,67.4997,67.4722,67.4722,57276.0
2022-12-07 09:40:00,73.54,73.55,73.52,73.54,25458.0,67.4722,67.4814,67.4538,67.4722,25458.0
2022-12-07 09:45:00,73.53,73.55,73.49,73.51,80887.0,67.463,67.4814,67.4263,67.4447,80887.0
2022-12-07 09:50:00,73.52,73.53,73.46,73.47,46263.0,67.4538,67.463,67.3988,67.408,46263.0
2022-12-07 09:55:00,73.48,73.51,73.45,73.51,56709.0,67.4171,67.4447,67.3896,67.4447,56709.0
2022-12-07 10:00:00,73.51,73.51,73.43,73.51,180232.0,67.4447,67.4447,67.3713,67.4447,180232.0
2022-12-07 10:05:00,73.52,73.53,73.48,73.53,75012.0,67.4538,67.463,67.4171,67.463,75012.0
2022-12-07 10:10:00,73.53,73.78,73.47,73.61,388151.0,67.463,67.6924,67.408,67.5364,388151.0
2022-12-07 10:15:00,73.61,73.62,73.55,73.58,117986.0,67.5364,67.5456,67.4814,67.5089,117986.0
2022-12-07 10:20:00,73.6,73.61,73.51,73.53,72239.0,67.5272,67.5364,67.4447,67.463,72239.0
2022-12-07 10:25:00,73.53,73.58,73.52,73.57,37985.0,67.463,67.5089,67.4538,67.4997,37985.0
2022-12-07 10:30:00,73.57,73.57,73.52,73.53,24586.0,67.4997,67.4997,67.4538,67.463,24586.0
2022-12-07 10:35:00,73.53,73.55,73.51,73.53,206932.0,67.463,67.4814,67.4447,67.463,206932.0
2022-12-07 10:40:00,73.53,73.57,73.52,73.57,24403.0,67.463,67.4997,67.4538,67.4997,24403.0
2022-12-07 10:45:00,73.56,73.57,73.52,73.56,21150.0,67.4905,67.4997,67.4538,67.4905,21150.0
2022-12-07 10:50:00,73.55,73.59,73.54,73.57,56463.0,67.4814,67.518,67.4722,67.4997,56463.0
2022-12-07 10:55:00,73.56,73.59,73.55,73.58,63650.0,67.4905,67.518,67.4814,67.5089,63650.0
2022-12-07 11:00:00,73.57,73.58,73.53,73.56,33621.0,67.4997,67.5089,67.463,67.4905,33621.0
2022-12-07 11:05:00,73.56,73.56,73.52,73.55,27818.0,67.4905,67.4905,67.4538,67.4814,27818.0
2022-12-07 11:10:00,73.55,73.57,73.52,73.53,129271.0,67.4814,67.4997,67.4538,67.463,129271.0
2022-12-07 11:15:00,73.53,73.56,73.52,73.54,47635.0,67.463,67.4905,67.4538,67.4722,47635.0
2022-12-07 11:20:00,73.54,73.55,73.48,73.48,100790.0,67.4722,67.4814,67.4171,67.4171,100790.0
2022-12-07 11:25:00,73.48,73.5,73.48,73.5,50020.0,67.4171,67.4355,67.4171,67.4355,50020.0
2022-12-07 11:30:00,73.5,73.51,73.46,73.51,58655.0,67.4355,67.4447,67.3988,67.4447,58655.0
2022-12-07 11:35:00,73.52,73.53,73.51,73.52,42093.0,67.4538,67.463,67.4447,67.4538,42093.0
2022-12-07 11:40:00,73.52,73.53,73.51,73.51,38729.0,67.4538,67.463,67.4447,67.4447,38729.0
2022-12-07 11:45:00,73.51,73.54,73.51,73.53,42629.0,67.4447,67.4722,67.4447,67.463,42629.0
2022-12-07 11:50:00,73.53,73.55,73.52,73.52,64710.0,67.463,67.4814,67.4538,67.4538,64710.0
2022-12-07 11:55:00,73.52,73.54,73.51,73.54,90759.0,67.4538,67.4722,67.4447,67.4722,90759.0
2022-12-07 12:00:00,73.54,73.57,73.53,73.53,160692.0,67.4722,67.4997,67.463,67.463,160692.0
2022-12-07 12:05:00,73.53,73.56,73.52,73.53,48389.0,67.463,67.4905,67.4538,67.463,48389.0
2022-12-07 12:10:00,73.53,73.55,73.52,73.53,47169.0,67.463,67.4814,67.4538,67.463,47169.0
2022-12-07 12:15:00,73.55,73.58,73.54,73.56,45244.0,67.4814,67.5089,67.4722,67.4905,45244.0
2022-12-07 12:20:00,73.57,73.6,73.56,73.59,66463.0,67.4997,67.5272,67.4905,67.518,66463.0
2022-12-07 12:25:00,73.59,73.6,73.57,73.57,50100.0,67.518,67.5272,67.4997,67.4997,50100.0
2022-12-07 12:30:00,73.57,73.58,73.55,73.56,41445.0,67.4997,67.5089,67.4814,67.4905,41445.0
2022-12-07 12:35:00,73.56,73.59,73.56,73.57,42028.0,67.4905,67.518,67.4905,67.4997,42028.0
2022-12-07 12:40:00,73.58,73.6,73.56,73.59,71328.0,67.5089,67.5272,67.4905,67.518,71328.0
2022-12-07 12:45:00,73.59,73.6,73.58,73.59,34679.0,67.518,67.5272,67.5089,67.518,34679.0
2022-12-07 12:50:00,73.6,73.6,73.58,73.59,47493.0,67.5272,67.5272,67.5089,67.518,47493.0
2022-12-07 12:55:00,73.59,73.61,73.59,73.61,80131.0,67.518,67.5364,67.518,67.5364,80131.0
2022-12-07 13:00:00,73.61,73.64,73.61,73.63,45736.0,67.5364,67.5639,67.5364,67.5547,45736.0
2022-12-07 13:05:00,73.63,73.64,73.62,73.63,57572.0,67.5547,67.5639,67.5456,67.5547,57572.0
2022-12-07 13:10:00,73.63,73.63,73.62,73.62,67125.0,67.5547,67.5547,67.5456,67.5456,67125.0
2022-12-07 13:15:00,73.61,73.64,73.61,73.64,41533.0,67.5364,67.5639,67.5364,67.5639,41533.0
2022-12-07 13:20:00,73.63,73.64,73.62,73.63,151172.0,67.5547,67.5639,67.5456,67.5547,151172.0
2022-12-07 13:25:00,73.63,73.64,73.62,73.63,61014.0,67.5547,67.5639,67.5456,67.5547,61014.0
2022-12-07 13:30:00,73.63,73.63,73.61,73.63,53666.0,67.5547,67.5547,67.5364,67.5547,53666.0
2022-12-07 13:35:00,73.63,73.64,73.62,73.64,53834.0,67.5547,67.5639,67.5456,67.5639,53834.0
2022-12-07 13:40:00,73.64,73.64,73.62,73.62,73688.0,67.5639,67.5639,67.5456,67.5456,73688.0
2022-12-07 13:45:00,73.62,73.65,73.61,73.65,110953.0,67.5456,67.5731,67.5364,67.5731,110953.0
2022-12-07 13:50:00,73.65,73.65,73.63,73.65,61799.0,67.5731,67.5731,67.5547,67.5731,61799.0
2022-12-07 13:55:00,73.65,73.66,73.63,73.66,51392.0,67.5731,67.5823,67.5547,67.5823,51392.0
2022-12-07 14:00:00,73.66,73.68,73.64,73.67,85635.0,67.5823,67.6006,67.5639,67.5914,85635.0
2022-12-07 14:05:00,73.68,73.69,73.67,73.67,58193.0,67.6006,67.6098,67.5914,67.5914,58193.0
2022-12-07 14:10:00,73.67,73.7,73.66,73.7,88340.0,67.5914,67.619,67.5823,67.619,88340.0
2022-12-07 14:15:00,73.7,73.71,73.7,73.7,101517.0,67.619,67.6281,67.619,67.619,101517.0
2022-12-07 14:20:00,73.7,73.72,73.7,73.71,112031.0,67.619,67.6373,67.619,67.6281,112031.0
2022-12-07 14:25:00,73.7,73.72,73.7,73.72,160880.0,67.619,67.6373,67.619,67.6373,160880.0
2022-12-07 14:30:00,73.72,73.74,73.72,73.72,136296.0,67.6373,67.6557,67.6373,67.6373,136296.0
2022-12-07 14:35:00,73.73,73.74,73.72,73.73,61830.0,67.6465,67.6557,67.6373,67.6465,61830.0
2022-12-07 14:40:00,73.73,73.75,73.73,73.75,68382.0,67.6465,67.6648,67.6465,67.6648,68382.0
2022-12-07 14:45:00,73.75,73.78,73.74,73.78,52696.0,67.6648,67.6924,67.6557,67.6924,52696.0
2022-12-07 14:50:00,73.78,73.8,73.77,73.78,88205.0,67.6924,67.7107,67.6832,67.6924,88205.0
2022-12-07 14:55:00,73.79,73.84,73.78,73.81,70174.0,67.7015,67.7474,67.6924,67.7199,70174.0
2022-12-07 15:00:00,73.8,73.8,73.76,73.76,171059.0,67.7107,67.7107,67.674,67.674,171059.0
2022-12-07 15:05:00,73.77,73.78,73.76,73.77,92141.0,67.6832,67.6924,67.674,67.6832,92141.0
2022-12-07 15:10:00,73.78,73.8,73.77,73.8,91503.0,67.6924,67.7107,67.6832,67.7107,91503.0
2022-12-07 15:15:00,73.8,73.8,73.77,73.77,185726.0,67.7107,67.7107,67.6832,67.6832,185726.0
2022-12-07 15:20:00,73.77,73.78,73.73,73.76,188843.0,67.6832,67.6924,67.6465,67.674,188843.0
2022-12-07 15:25:00,73.76,73.77,73.75,73.76,158919.0,67.674,67.6832,67.6648,67.674,158919.0
2022-12-07 15:30:00,73.76,73.77,73.74,73.76,271552.0,67.674,67.6832,67.6557,67.674,271552.0
2022-12-07 15:35:00,73.77,73.79,73.76,73.79,90625.0,67.6832,67.7015,67.674,67.7015,90625.0
2022-12-07 15:40:00,73.78,73.79,73.74,73.75,126015.0,67.6924,67.7015,67.6557,67.6648,126015.0
2022-12-07 15:45:00,73.75,73.77,73.74,73.77,216611.0,67.6648,67.6832,67.6557,67.6832,216611.0
2022-12-07 15:50:00,73.77,73.78,73.75,73.76,191504.0,67.6832,67.6924,67.6648,67.674,191504.0
2022-12-07 15:55:00,73.76,73.8,73.76,73.79,212528.0,67.674,67.7107,67.674,67.7015,212528.0
2022-12-08 09:30:00,73.58,73.6,73.57,73.58,170568.0,67.5089,67.5272,67.4997,67.5089,170568.0
2022-12-08 09:35:00,73.58,73.58,73.5,73.52,13921.0,67.5089,67.5089,67.4355,67.4538,13921.0
2022-12-08 09:40:00,73.53,73.56,73.51,73.53,23153.0,67.463,67.4905,67.4447,67.463,23153.0
2022-12-08 09:45:00,73.53,73.53,73.48,73.49,32755.0,67.463,67.463,67.4171,67.4263,32755.0
2022-12-08 09:50:00,73.48,73.56,73.47,73.56,46389.0,67.4171,67.4905,67.408,67.4905,46389.0
2022-12-08 09:55:00,73.56,73.62,73.54,73.62,61224.0,67.4905,67.5456,67.4722,67.5456,61224.0
2022-12-08 10:00:00,73.61,73.63,73.6,73.61,68096.0,67.5364,67.5547,67.5272,67.5364,68096.0
2022-12-08 10:05:00,73.61,73.64,73.58,73.62,49482.0,67.5364,67.5639,67.5089,67.5456,49482.0
2022-12-08 10:10:00,73.62,73.65,73.61,73.62,52008.0,67.5456,67.5731,67.5364,67.5456,52008.0
2022-12-08 10:15:00,73.63,73.63,73.61,73.62,24936.0,67.5547,67.5547,67.5364,67.5456,24936.0
2022-12-08 10:20:00,73.62,73.66,73.61,73.66,30888.0,67.5456,67.5823,67.5364,67.5823,30888.0
2022-12-08 10:25:00,73.66,73.71,73.65,73.7,45966.0,67.5823,67.6281,67.5731,67.619,45966.0
2022-12-08 10:30:00,73.7,73.71,73.65,73.67,141127.0,67.619,67.6281,67.5731,67.5914,141127.0
2022-12-08 10:35:00,73.67,73.7,73.66,73.67,32764.0,67.5914,67.619,67.5823,67.5914,32764.0
2022-12-08 10:40:00,73.67,73.68,73.63,73.65,111828.0,67.5914,67.6006,67.5547,67.5731,111828.0
2022-12-08 10:45:00,73.66,73.68,73.64,73.67,42798.0,67.5823,67.6006,67.5639,67.5914,42798.0
2022-12-08 10:50:00,73.67,73.71,73.66,73.7,65027.0,67.5914,67.6281,67.5823,67.619,65027.0
2022-12-08 10:55:00,73.7,73.71,73.68,73.7,69308.0,67.619,67.6281,67.6006,67.619,69308.0
2022-12-08 11:00:00,73.7,73.74,73.69,73.73,86321.0,67.619,67.6557,67.6098,67.6465,86321.0
2022-12-08 11:05:00,73.73,73.74,73.69,73.7,27102.0,67.6465,67.6557,67.6098,67.619,27102.0
2022-12-08 11:10:00,73.7,73.72,73.67,73.69,29392.0,67.619,67.6373,67.5914,67.6098,29392.0
2022-12-08 11:15:00,73.68,73.69,73.6,73.61,66444.0,67.6006,67.6098,67.5272,67.5364,66444.0
2022-12-08 11:20:00,73.62,73.64,73.61,73.63,24935.0,67.5456,67.5639,67.5364,67.5547,24935.0
2022-12-08 11:25:00,73.63,73.68,73.61,73.67,30538.0,67.5547,67.6006,67.5364,67.5914,30538.0
2022-12-08 11:30:00,73.67,73.71,73.66,73.7,29548.0,67.5914,67.6281,67.5823,67.619,29548.0
2022-12-08 11:35:00,73.7,73.71,73.67,73.7,35509.0,67.619,67.6281,67.5914,67.619,35509.0
2022-12-08 11:40:00,73.7,73.72,73.66,73.67,285001.0,67.619,67.6373,67.5823,67.5914,285001.0
2022-12-08 11:45:00,73.68,73.71,73.67,73.69,143051.0,67.6006,67.6281,67.5914,67.6098,143051.0
2022-12-08 11:50:00,73.69,73.7,73.68,73.69,47458.0,67.6098,67.619,67.6006,67.6098,47458.0
2022-12-08 11:55:00,73.69,73.69,73.67,73.68,109209.0,67.6098,67.6098,67.5914,67.6006,109209.0
2022-12-08 12:00:00,73.68,73.68,73.64,73.67,66888.0,67.6006,67.6006,67.5639,67.5914,66888.0
2022-12-08 12:05:00,73.67,73.71,73.66,73.7,214941.0,67.5914,67.6281,67.5823,67.619,214941.0
2022-12-08 12:10:00,73.7,73.71,73.69,73.7,62228.0,67.619,67.6281,67.6098,67.619,62228.0
2022-12-08 12:15:00,73.7,73.7,73.66,73.68,54337.0,67.619,67.619,67.5823,67.6006,54337.0
2022-12-08 12:20:00,73.68,73.69,73.67,73.69,36559.0,67.6006,67.6098,67.5914,67.6098,36559.0
2022-12-08 12:25:00,73.69,73.69,73.67,73.67,41813.0,67.6098,67.6098,67.5914,67.5914,41813.0
2022-12-08 12:30:00,73.67,73.68,73.66,73.67,39290.0,67.5914,67.6006,67.5823,67.5914,39290.0
2022-12-08 12:35:00,73.67,73.69,73.67,73.69,24788.0,67.5914,67.6098,67.5914,67.6098,24788.0
2022-12-08 12:40:00,73.67,73.69,73.67,73.67,38591.0,67.5914,67.6098,67.5914,67.5914,38591.0
2022-12-08 12:45:00,73.68,73.68,73.63,73.64,32507.0,67.6006,67.6006,67.5547,67.5639,32507.0
2022-12-08 12:50:00,73.64,73.64,73.61,73.62,32173.0,67.5639,67.5639,67.5364,67.5456,32173.0
2022-12-08 12:55:00,73.62,73.65,73.61,73.62,48270.0,67.5456,67.5731,67.5364,67.5456,48270.0
2022-12-08 13:00:00,73.61,73.63,73.61,73.63,21450.0,67.5364,67.5547,67.5364,67.5547,21450.0
2022-12-08 13:05:00,73.63,73.64,73.62,73.62,63344.0,67.5547,67.5639,67.5456,67.5456,63344.0
2022-12-08 13:10:00,73.63,73.64,73.61,73.64,69119.0,67.5547,67.5639,67.5364,67.5639,69119.0
2022-12-08 13:15:00,73.64,73.65,73.63,73.63,45186.0,67.5639,67.5731,67.5547,67.5547,45186.0
2022-12-08 13:20:00,73.64,73.64,73.63,73.64,11926.0,67.5639,67.5639,67.5547,67.5639,11926.0
2022-12-08 13:25:00,73.63,73.65,73.63,73.64,34937.0,67.5547,67.5731,67.5547,67.5639,34937.0
2022-12-08 13:30:00,73.64,73.64,73.61,73.62,33139.0,67.5639,67.5639,67.5364,67.5456,33139.0
2022-12-08 13:35:00,73.61,73.63,73.61,73.63,21392.0,67.5364,67.5547,67.5364,67.5547,21392.0
2022-12-08 13:40:00,73.61,73.63,73.59,73.61,74959.0,67.5364,67.5547,67.518,67.5364,74959.0
2022-12-08 13:45:00,73.61,73.62,73.6,73.62,45233.0,67.5364,67.5456,67.5272,67.5456,45233.0
2022-12-08 13:50:00,73.61,73.61,73.58,73.59,90569.0,67.5364,67.5364,67.5089,67.518,90569.0
2022-12-08 13:55:00,73.59,73.59,73.57,73.59,42409.0,67.518,67.518,67.4997,67.518,42409.0
2022-12-08 14:00:00,73.59,73.6,73.57,73.57,119274.0,67.518,67.5272,67.4997,67.4997,119274.0
2022-12-08 14:05:00,73.58,73.58,73.52,73.55,57548.0,67.5089,67.5089,67.4538,67.4814,57548.0
2022-12-08 14:10:00,73.55,73.57,73.54,73.56,91970.0,67.4814,67.4997,67.4722,67.4905,91970.0
2022-12-08 14:15:00,73.57,73.59,73.55,73.56,81739.0,67.4997,67.518,67.4814,67.4905,81739.0
2022-12-08 14:20:00,73.56,73.59,73.56,73.58,52951.0,67.4905,67.518,67.4905,67.5089,52951.0
2022-12-08 14:25:00,73.57,73.59,73.56,73.58,49632.0,67.4997,67.518,67.4905,67.5089,49632.0
2022-12-08 14:30:00,73.57,73.6,73.56,73.6,81968.0,67.4997,67.5272,67.4905,67.5272,81968.0
2022-12-08 14:35:00,73.59,73.6,73.57,73.58,75488.0,67.518,67.5272,67.4997,67.5089,75488.0
2022-12-08 14:40:00,73.58,73.59,73.56,73.58,99377.0,67.5089,67.518,67.4905,67.5089,99377.0
2022-12-08 14:45:00,73.57,73.58,73.56,73.58,38218.0,67.4997,67.5089,67.4905,67.5089,38218.0
2022-12-08 14:50:00,73.58,73.59,73.57,73.57,38472.0,67.5089,67.518,67.4997,67.4997,38472.0
2022-12-08 14:55:00,73.57,73.58,73.54,73.56,48720.0,67.4997,67.5089,67.4722,67.4905,48720.0
2022-12-08 15:00:00,73.56,73.56,73.54,73.55,63633.0,67.4905,67.4905,67.4722,67.4814,63633.0
2022-12-08 15:05:00,73.54,73.56,73.54,73.54,179659.0,67.4722,67.4905,67.4722,67.4722,179659.0
2022-12-08 15:10:00,73.55,73.55,73.53,73.54,88219.0,67.4814,67.4814,67.463,67.4722,88219.0
2022-12-08 15:15:00,73.53,73.56,73.53,73.56,68672.0,67.463,67.4905,67.463,67.4905,68672.0
2022-12-08 15:20:00,73.55,73.56,73.55,73.56,38647.0,67.4814,67.4905,67.4814,67.4905,38647.0
2022-12-08 15:25:00,73.55,73.57,73.55,73.56,62058.0,67.4814,67.4997,67.4814,67.4905,62058.0
2022-12-08 15:30:00,73.56,73.58,73.56,73.58,78394.0,67.4905,67.5089,67.4905,67.5089,78394.0
2022-12-08 15:35:00,73.57,73.59,73.56,73.59,33021.0,67.4997,67.518,67.4905,67.518,33021.0
2022-12-08 15:40:00,73.59,73.62,73.58,73.62,95974.0,67.518,67.5456,67.5089,67.5456,95974.0
2022-12-08 15:45:00,73.61,73.62,73.6,73.61,72616.0,67.5364,67.5456,67.5272,67.5364,72616.0
2022-12-08 15:50:00,73.61,73.61,73.58,73.59,65328.0,67.5364,67.5364,67.5089,67.518,65328.0
2022-12-08 15:55:00,73.59,73.6,73.58,73.59,173053.0,67.518,67.5272,67.5089,67.518,173053.0
2022-12-09 09:30:00,73.42,73.42,73.33,73.34,138450.0,67.3621,67.3621,67.2795,67.2887,138450.0
2022-12-09 09:35:00,73.34,73.37,73.34,73.36,46509.0,67.2887,67.3162,67.2887,67.307,46509.0
2022-12-09 09:40:00,73.35,73.4,73.33,73.38,53925.0,67.2979,67.3437,67.2795,67.3254,53925.0
2022-12-09 09:45:00,73.39,73.42,73.37,73.42,58394.0,67.3346,67.3621,67.3162,67.3621,58394.0
2022-12-09 09:50:00,73.41,73.42,73.37,73.39,199484.0,67.3529,67.3621,67.3162,67.3346,199484.0
2022-12-09 09:55:00,73.39,73.44,73.36,73.42,82150.0,67.3346,67.3804,67.307,67.3621,82150.0
2022-12-09 10:00:00,73.43,73.46,73.32,73.32,141674.0,67.3713,67.3988,67.2703,67.2703,141674.0
2022-12-09 10:05:00,73.33,73.34,73.3,73.31,57870.0,67.2795,67.2887,67.252,67.2612,57870.0
2022-12-09 10:10:00,73.31,73.34,73.29,73.34,5341360.0,67.2612,67.2887,67.2428,67.2887,5341360.0
2022-12-09 10:15:00,73.35,73.36,73.29,73.3,101291.0,67.2979,67.307,67.2428,67.252,101291.0
2022-12-09 10:20:00,73.3,73.32,73.29,73.3,40487.0,67.252,67.2703,67.2428,67.252,40487.0
2022-12-09 10:25:00,73.3,73.32,73.28,73.31,71275.0,67.252,67.2703,67.2336,67.2612,71275.0
2022-12-09 10:30:00,73.31,73.35,73.3,73.31,167950.0,67.2612,67.2979,67.252,67.2612,167950.0
2022-12-09 10:35:00,73.3,73.38,73.29,73.38,40447.0,67.252,67.3254,67.2428,67.3254,40447.0
2022-12-09 10:40:00,73.38,73.39,73.32,73.33,22879.0,67.3254,67.3346,67.2703,67.2795,22879.0
2022-12-09 10:45:00,73.33,73.35,73.32,73.33,34298.0,67.2795,67.2979,67.2703,67.2795,34298.0
2022-12-09 10:50:00,73.33,73.35,73.32,73.34,11849.0,67.2795,67.2979,67.2703,67.2887,11849.0
2022-12-09 10:55:00,73.34,73.38,73.33,73.38,16818.0,67.2887,67.3254,67.2795,67.3254,16818.0
2022-12-09 11:00:00,73.38,73.39,73.36,73.37,23012.0,67.3254,67.3346,67.307,67.3162,23012.0
2022-12-09 11:05:00,73.37,73.38,73.32,73.33,45787.0,67.3162,67.3254,67.2703,67.2795,45787.0
2022-12-09 11:10:00,73.33,73.33,73.3,73.33,36975.0,67.2795,67.2795,67.252,67.2795,36975.0
2022-12-09 11:15:00,73.33,73.36,73.32,73.35,34469.0,67.2795,67.307,67.2703,67.2979,34469.0
2022-12-09 11:20:00,73.34,73.37,73.33,73.34,41623.0,67.2887,67.3162,67.2795,67.2887,41623.0
2022-12-09 11:25:00,73.34,73.35,73.33,73.34,29094.0,67.2887,67.2979,67.2795,67.2887,29094.0
2022-12-09 11:30:00,73.35,73.36,73.34,73.35,51601.0,67.2979,67.307,67.2887,67.2979,51601.0
2022-12-09 11:35:00,73.35,73.36,73.34,73.35,72882.0,67.2979,67.307,67.2887,67.2979,72882.0
2022-12-09 11:40:00,73.35,73.37,73.34,73.36,60483.0,67.2979,67.3162,67.2887,67.307,60483.0
2022-12-09 11:45:00,73.37,73.4,73.36,73.39,49521.0,67.3162,67.3437,67.307,67.3346,49521.0
2022-12-09 11:50:00,73.4,73.4,73.38,73.39,18247.0,67.3437,67.3437,67.3254,67.3346,18247.0
2022-12-09 11:55:00,73.39,73.39,73.36,73.37,35394.0,67.3346,67.3346,67.307,67.3162,35394.0
2022-12-09 12:00:00,73.37,73.37,73.35,73.36,66419.0,67.3162,67.3162,67.2979,67.307,66419.0
2022-12-09 12:05:00,73.37,73.38,73.36,73.38,10055.0,67.3162,67.3254,67.307,67.3254,10055.0
2022-12-09 12:10:00,73.38,73.4,73.36,73.37,248838.0,67.3254,67.3437,67.307,67.3162,248838.0
2022-12-09 12:15:00,73.36,73.37,73.33,73.34,32817.0,67.307,67.3162,67.2795,67.2887,32817.0
2022-12-09 12:20:00,73.34,73.34,73.32,73.34,46221.0,67.2887,67.2887,67.2703,67.2887,46221.0
2022-12-09 12:25:00,73.34,73.35,73.33,73.34,16648.0,67.2887,67.2979,67.2795,67.2887,16648.0
2022-12-09 12:30:00,73.34,73.35,73.33,73.34,54823.0,67.2887,67.2979,67.2795,67.2887,54823.0
2022-12-09 12:35:00,73.34,73.35,73.33,73.34,66615.0,67.2887,67.2979,67.2795,67.2887,66615.0
2022-12-09 12:40:00,73.34,73.35,73.3,73.31,43484.0,67.2887,67.2979,67.252,67.2612,43484.0
2022-12-09 12:45:00,73.3,73.31,73.29,73.31,58760.0,67.252,67.2612,67.2428,67.2612,58760.0
2022-12-09 12:50:00,73.31,73.32,73.3,73.31,41930.0,67.2612,67.2703,67.252,67.2612,41930.0
2022-12-09 12:55:00,73.31,73.31,73.29,73.3,31570.0,67.2612,67.2612,67.2428,67.252,31570.0
2022-12-09 13:00:00,73.3,73.3,73.27,73.28,37792.0,67.252,67.252,67.2245,67.2336,37792.0
2022-12-09 13:05:00,73.28,73.3,73.27,73.3,17742.0,67.2336,67.252,67.2245,67.252,17742.0
2022-12-09 13:10:00,73.3,73.31,73.29,73.31,48462.0,67.252,67.2612,67.2428,67.2612,48462.0
2022-12-09 13:15:00,73.31,73.31,73.3,73.31,105050.0,67.2612,67.2612,67.252,67.2612,105050.0
2022-12-09 13:20:00,73.3,73.31,73.29,73.3,48335.0,67.252,67.2612,67.2428,67.252,48335.0
2022-12-09 13:25:00,73.3,73.31,73.29,73.3,32435.0,67.252,67.2612,67.2428,67.252,32435.0
2022-12-09 13:30:00,73.31,73.32,73.29,73.31,21686.0,67.2612,67.2703,67.2428,67.2612,21686.0
2022-12-09 13:35:00,73.31,73.32,73.3,73.31,1437289.0,67.2612,67.2703,67.252,67.2612,1437289.0
2022-12-09 13:40:00,73.32,73.33,73.31,73.31,51758.0,67.2703,67.2795,67.2612,67.2612,51758.0
2022-12-09 13:45:00,73.32,73.34,73.32,73.33,25562.0,67.2703,67.2887,67.2703,67.2795,25562.0
2022-12-09 13:50:00,73.33,73.33,73.32,73.32,20619.0,67.2795,67.2795,67.2703,67.2703,20619.0
2022-12-09 13:55:00,73.33,73.34,73.32,73.33,51181.0,67.2795,67.2887,67.2703,67.2795,51181.0
2022-12-09 14:00:00,73.33,73.33,73.32,73.33,43233.0,67.2795,67.2795,67.2703,67.2795,43233.0
2022-12-09 14:05:00,73.32,73.34,73.32,73.34,43889.0,67.2703,67.2887,67.2703,67.2887,43889.0
2022-12-09 14:10:00,73.34,73.34,73.33,73.34,30536.0,67.2887,67.2887,67.2795,67.2887,30536.0
2022-12-09 14:15:00,73.34,73.34,73.32,73.33,34831.0,67.2887,67.2887,67.2703,67.2795,34831.0
2022-12-09 14:20:00,73.32,73.33,73.32,73.33,58154.0,67.2703,67.2795,67.2703,67.2795,58154.0
2022-12-09 14:25:00,73.32,73.33,73.31,73.32,243159.0,67.2703,67.2795,67.2612,67.2703,243159.0
2022-12-09 14:30:00,73.32,73.32,73.31,73.31,41087.0,67.2703,67.2703,67.2612,67.2612,41087.0
2022-12-09 14:35:00,73.31,73.32,73.3,73.31,45566.0,67.2612,67.2703,67.252,67.2612,45566.0
2022-12-09 14:40:00,73.31,73.31,73.29,73.3,65686.0,67.2612,67.2612,67.2428,67.252,65686.0
2022-12-09 14:45:00,73.29,73.3,73.29,73.3,133103.0,67.2428,67.252,67.2428,67.252,133103.0
2022-12-09 14:50:00,73.3,73.31,73.29,73.29,61397.0,67.252,67.2612,67.2428,67.2428,61397.0
2022-12-09 14:55:00,73.3,73.31,73.27,73.28,59427.0,67.252,67.2612,67.2245,67.2336,59427.0
2022-12-09 15:00:00,73.28,73.3,73.27,73.3,47819.0,67.2336,67.252,67.2245,67.252,47819.0
2022-12-09 15:05:00,73.3,73.3,73.29,73.3,60079.0,67.252,67.252,67.2428,67.252,60079.0
2022-12-09 15:10:00,73.3,73.3,73.28,73.28,132611.0,67.252,67.252,67.2336,67.2336,132611.0
2022-12-09 15:15:00,73.28,73.29,73.27,73.28,86626.0,67.2336,67.2428,67.2245,67.2336,86626.0
2022-12-09 15:20:00,73.28,73.28,73.26,73.27,42771.0,67.2336,67.2336,67.2153,67.2245,42771.0
2022-12-09 15:25:00,73.27,73.27,73.25,73.26,161559.0,67.2245,67.2245,67.2061,67.2153,161559.0
2022-12-09 15:30:00,73.26,73.26,73.25,73.25,44860.0,67.2153,67.2153,67.2061,67.2061,44860.0
2022-12-09 15:35:00,73.26,73.26,73.22,73.22,87044.0,67.2153,67.2153,67.1786,67.1786,87044.0
2022-12-09 15:40:00,73.23,73.23,73.22,73.23,49699.0,67.1878,67.1878,67.1786,67.1878,49699.0
2022-12-09 15:45:00,73.22,73.23,73.21,73.22,144132.0,67.1786,67.1878,67.1694,67.1786,144132.0
2022-12-09 15:50:00,73.21,73.22,73.17,73.2,93217.0,67.1694,67.1786,67.1327,67.1602,93217.0
2022-12-09 15:55:00,73.2,73.22,73.15,73.16,218206.0,67.1602,67.1786,67.1144,67.1235,218206.0
2022-12-12 09:30:00,73.46,73.51,73.46,73.5,176502.0,67.3988,67.4447,67.3988,67.4355,176502.0
2022-12-12 09:35:00,73.5,73.51,73.48,73.49,73617.0,67.4355,67.4447,67.4171,67.4263,73617.0
2022-12-12 09:40:00,73.48,73.48,73.43,73.44,25727.0,67.4171,67.4171,67.3713,67.3804,25727.0
2022-12-12 09:45:00,73.44,73.46,73.43,73.44,77342.0,67.3804,67.3988,67.3713,67.3804,77342.0
2022-12-12 09:50:00,73.45,73.45,73.41,73.41,64194.0,67.3896,67.3896,67.3529,67.3529,64194.0
2022-12-12 09:55:00,73.41,73.42,73.36,73.36,33570.0,67.3529,67.3621,67.307,67.307,33570.0
2022-12-12 10:00:00,73.36,73.37,73.29,73.3,67535.0,67.307,67.3162,67.2428,67.252,67535.0
2022-12-12 10:05:00,73.3,73.32,73.29,73.31,49125.0,67.252,67.2703,67.2428,67.2612,49125.0
2022-12-12 10:10:00,73.31,73.33,73.27,73.31,128455.0,67.2612,67.2795,67.2245,67.2612,128455.0
2022-12-12 10:15:00,73.31,73.32,73.27,73.28,107313.0,67.2612,67.2703,67.2245,67.2336,107313.0
2022-12-12 10:20:00,73.28,73.31,73.27,73.29,42783.0,67.2336,67.2612,67.2245,67.2428,42783.0
2022-12-12 10:25:00,73.3,73.33,73.29,73.3,74174.0,67.252,67.2795,67.2428,67.252,74174.0
2022-12-12 10:30:00,73.3,73.31,73.3,73.31,31718.0,67.252,67.2612,67.252,67.2612,31718.0
2022-12-12 10:35:00,73.31,73.32,73.29,73.31,67891.0,67.2612,67.2703,67.2428,67.2612,67891.0
2022-12-12 10:40:00,73.31,73.31,73.29,73.31,48851.0,67.2612,67.2612,67.2428,67.2612,48851.0
2022-12-12 10:45:00,73.31,73.33,73.3,73.31,92754.0,67.2612,67.2795,67.252,67.2612,92754.0
2022-12-12 10:50:00,73.31,73.32,73.3,73.31,17744.0,67.2612,67.2703,67.252,67.2612,17744.0
2022-12-12 10:55:00,73.31,73.33,73.3,73.31,39169.0,67.2612,67.2795,67.252,67.2612,39169.0
2022-12-12 11:00:00,73.31,73.33,73.28,73.31,397902.0,67.2612,67.2795,67.2336,67.2612,397902.0
2022-12-12 11:05:00,73.31,73.31,73.26,73.26,34764.0,67.2612,67.2612,67.2153,67.2153,34764.0
2022-12-12 11:10:00,73.26,73.29,73.25,73.26,33353.0,67.2153,67.2428,67.2061,67.2153,33353.0
2022-12-12 11:15:00,73.25,73.26,73.22,73.25,57756.0,67.2061,67.2153,67.1786,67.2061,57756.0
2022-12-12 11:20:00,73.25,73.26,73.23,73.24,62171.0,67.2061,67.2153,67.1878,67.1969,62171.0
2022-12-12 11:25:00,73.23,73.25,73.22,73.23,41823.0,67.1878,67.2061,67.1786,67.1878,41823.0
2022-12-12 11:30:00,73.23,73.24,73.19,73.22,38993.0,67.1878,67.1969,67.1511,67.1786,38993.0
2022-12-12 11:35:00,73.23,73.24,73.2,73.2,28568.0,67.1878,67.1969,67.1602,67.1602,28568.0
2022-12-12 11:40:00,73.2,73.21,73.18,73.19,113407.0,67.1602,67.1694,67.1419,67.1511,113407.0
2022-12-12 11:45:00,73.2,73.21,73.18,73.2,55494.0,67.1602,67.1694,67.1419,67.1602,55494.0
2022-12-12 11:50:00,73.2,73.24,73.2,73.23,40968.0,67.1602,67.1969,67.1602,67.1878,40968.0
2022-12-12 11:55:00,73.23,73.24,73.22,73.23,53144.0,67.1878,67.1969,67.1786,67.1878,53144.0
2022-12-12 12:00:00,73.23,73.27,73.23,73.27,39747.0,67.1878,67.2245,67.1878,67.2245,39747.0
2022-12-12 12:05:00,73.26,73.27,73.24,73.26,40064.0,67.2153,67.2245,67.1969,67.2153,40064.0
2022-12-12 12:10:00,73.25,73.27,73.24,73.27,22122.0,67.2061,67.2245,67.1969,67.2245,22122.0
2022-12-12 12:15:00,73.26,73.29,73.26,73.28,47161.0,67.2153,67.2428,67.2153,67.2336,47161.0
2022-12-12 12:20:00,73.28,73.28,73.24,73.25,23619.0,67.2336,67.2336,67.1969,67.2061,23619.0
2022-12-12 12:25:00,73.25,73.26,73.23,73.23,53871.0,67.2061,67.2153,67.1878,67.1878,53871.0
2022-12-12 12:30:00,73.22,73.24,73.21,73.22,75556.0,67.1786,67.1969,67.1694,67.1786,75556.0
2022-12-12 12:35:00,73.23,73.24,73.22,73.23,34172.0,67.1878,67.1969,67.1786,67.1878,34172.0
2022-12-12 12:40:00,73.22,73.23,73.19,73.2,32952.0,67.1786,67.1878,67.1511,67.1602,32952.0
2022-12-12 12:45:00,73.21,73.23,73.21,73.22,154479.0,67.1694,67.1878,67.1694,67.1786,154479.0
2022-12-12 12:50:00,73.22,73.24,73.2,73.23,50679.0,67.1786,67.1969,67.1602,67.1878,50679.0
2022-12-12 12:55:00,73.23,73.24,73.23,73.23,446704.0,67.1878,67.1969,67.1878,67.1878,446704.0
2022-12-12 13:00:00,73.23,73.27,73.05,73.08,394000.0,67.1878,67.2245,67.0226,67.0501,394000.0
2022-12-12 13:05:00,73.07,73.13,73.07,73.13,188257.0,67.041,67.096,67.041,67.096,188257.0
2022-12-12 13:10:00,73.13,73.15,73.11,73.12,133588.0,67.096,67.1144,67.0777,67.0868,133588.0
2022-12-12 13:15:00,73.11,73.15,73.09,73.14,101686.0,67.0777,67.1144,67.0593,67.1052,101686.0
2022-12-12 13:20:00,73.15,73.16,73.13,73.15,89690.0,67.1144,67.1235,67.096,67.1144,89690.0
2022-12-12 13:25:00,73.15,73.17,73.14,73.15,83868.0,67.1144,67.1327,67.1052,67.1144,83868.0
2022-12-12 13:30:00,73.15,73.15,73.11,73.12,66387.0,67.1144,67.1144,67.0777,67.0868,66387.0
2022-12-12 13:35:00,73.12,73.12,73.09,73.11,56325.0,67.0868,67.0868,67.0593,67.0777,56325.0
2022-12-12 13:40:00,73.12,73.17,73.12,73.17,58735.0,67.0868,67.1327,67.0868,67.1327,58735.0
2022-12-12 13:45:00,73.16,73.18,73.16,73.17,56967.0,67.1235,67.1419,67.1235,67.1327,56967.0
2022-12-12 13:50:00,73.18,73.18,73.16,73.17,99050.0,67.1419,67.1419,67.1235,67.1327,99050.0
2022-12-12 13:55:00,73.17,73.17,73.15,73.17,123881.0,67.1327,67.1327,67.1144,67.1327,123881.0
2022-12-12 14:00:00,73.17,73.17,73.13,73.14,103256.0,67.1327,67.1327,67.096,67.1052,103256.0
2022-12-12 14:05:00,73.14,73.14,73.12,73.14,62514.0,67.1052,67.1052,67.0868,67.1052,62514.0
2022-12-12 14:10:00,73.14,73.15,73.12,73.13,77896.0,67.1052,67.1144,67.0868,67.096,77896.0
2022-12-12 14:15:00,73.13,73.14,73.12,73.14,35046.0,67.096,67.1052,67.0868,67.1052,35046.0
2022-12-12 14:20:00,73.14,73.14,73.12,73.14,45493.0,67.1052,67.1052,67.0868,67.1052,45493.0
2022-12-12 14:25:00,73.13,73.16,73.12,73.13,62218.0,67.096,67.1235,67.0868,67.096,62218.0
2022-12-12 14:30:00,73.13,73.13,73.1,73.11,52260.0,67.096,67.096,67.0685,67.0777,52260.0
2022-12-12 14:35:00,73.12,73.13,73.11,73.12,63787.0,67.0868,67.096,67.0777,67.0868,63787.0
2022-12-12 14:40:00,73.13,73.14,73.12,73.14,265503.0,67.096,67.1052,67.0868,67.1052,265503.0
2022-12-12 14:45:00,73.14,73.16,73.13,73.14,113153.0,67.1052,67.1235,67.096,67.1052,113153.0
2022-12-12 14:50:00,73.14,73.15,73.12,73.15,51484.0,67.1052,67.1144,67.0868,67.1144,51484.0
2022-12-12 14:55:00,73.15,73.15,73.13,73.13,66368.0,67.1144,67.1144,67.096,67.096,66368.0
2022-12-12 15:00:00,73.14,73.14,73.09,73.09,146300.0,67.1052,67.1052,67.0593,67.0593,146300.0
2022-12-12 15:05:00,73.09,73.14,73.09,73.12,86580.0,67.0593,67.1052,67.0593,67.0868,86580.0
2022-12-12 15:10:00,73.13,73.14,73.11,73.12,150157.0,67.096,67.1052,67.0777,67.0868,150157.0
2022-12-12 15:15:00,73.11,73.15,73.11,73.15,61854.0,67.0777,67.1144,67.0777,67.1144,61854.0
2022-12-12 15:20:00,73.14,73.18,73.14,73.18,189733.0,67.1052,67.1419,67.1052,67.1419,189733.0
2022-12-12 15:25:00,73.17,73.18,73.14,73.14,66022.0,67.1327,67.1419,67.1052,67.1052,66022.0
2022-12-12 15:30:00,73.14,73.17,73.14,73.16,85274.0,67.1052,67.1327,67.1052,67.1235,85274.0
2022-12-12 15:35:00,73.16,73.17,73.15,73.15,180983.0,67.1235,67.1327,67.1144,67.1144,180983.0
2022-12-12 15:40:00,73.16,73.16,73.14,73.16,170980.0,67.1235,67.1235,67.1052,67.1235,170980.0
2022-12-12 15:45:00,73.16,73.16,73.14,73.16,159367.0,67.1235,67.1235,67.1052,67.1235,159367.0
2022-12-12 15:50:00,73.16,73.16,73.14,73.15,96778.0,67.1235,67.1235,67.1052,67.1144,96778.0
2022-12-12 15:55:00,73.15,73.18,73.14,73.16,91151.0,67.1144,67.1419,67.1052,67.1235,91151.0
2022-12-13 09:30:00,74.15,74.15,73.99,73.99,146750.0,68.0318,68.0318,67.885,67.885,146750.0
2022-12-13 09:35:00,73.99,74.03,73.96,73.98,66525.0,67.885,67.9217,67.8575,67.8759,66525.0
2022-12-13 09:40:00,73.98,74.06,73.97,74.05,95246.0,67.8759,67.9493,67.8667,67.9401,95246.0
2022-12-13 09:45:00,74.07,74.11,74.05,74.09,105714.0,67.9584,67.9951,67.9401,67.9768,105714.0
2022-12-13 09:50:00,74.08,74.13,74.03,74.13,97626.0,67.9676,68.0135,67.9217,68.0135,97626.0
2022-12-13 09:55:00,74.12,74.15,74.11,74.12,89052.0,68.0043,68.0318,67.9951,68.0043,89052.0
2022-12-13 10:00:00,74.11,74.13,74.05,74.06,88590.0,67.9951,68.0135,67.9401,67.9493,88590.0
2022-12-13 10:05:00,74.05,74.07,74.0,74.03,107918.0,67.9401,67.9584,67.8942,67.9217,107918.0
2022-12-13 10:10:00,74.03,74.08,74.03,74.06,139848.0,67.9217,67.9676,67.9217,67.9493,139848.0
2022-12-13 10:15:00,74.05,74.07,73.99,74.0,111794.0,67.9401,67.9584,67.885,67.8942,111794.0
2022-12-13 10:20:00,73.98,74.0,73.92,73.94,70457.0,67.8759,67.8942,67.8208,67.8392,70457.0
2022-12-13 10:25:00,73.94,73.96,73.89,73.89,67187.0,67.8392,67.8575,67.7933,67.7933,67187.0
2022-12-13 10:30:00,73.89,73.95,73.87,73.94,83510.0,67.7933,67.8483,67.7749,67.8392,83510.0
2022-12-13 10:35:00,73.94,73.97,73.91,73.91,82187.0,67.8392,67.8667,67.8116,67.8116,82187.0
2022-12-13 10:40:00,73.92,73.94,73.88,73.91,98265.0,67.8208,67.8392,67.7841,67.8116,98265.0
2022-12-13 10:45:00,73.92,73.96,73.86,73.86,104363.0,67.8208,67.8575,67.7658,67.7658,104363.0
2022-12-13 10:50:00,73.87,73.9,73.84,73.89,51948.0,67.7749,67.8025,67.7474,67.7933,51948.0
2022-12-13 10:55:00,73.9,73.91,73.87,73.89,61579.0,67.8025,67.8116,67.7749,67.7933,61579.0
2022-12-13 11:00:00,73.89,73.92,73.87,73.88,102966.0,67.7933,67.8208,67.7749,67.7841,102966.0
2022-12-13 11:05:00,73.88,73.89,73.86,73.89,40039.0,67.7841,67.7933,67.7658,67.7933,40039.0
2022-12-13 11:10:00,73.89,73.89,73.85,73.86,77428.0,67.7933,67.7933,67.7566,67.7658,77428.0
2022-12-13 11:15:00,73.86,73.88,73.83,73.86,80733.0,67.7658,67.7841,67.7382,67.7658,80733.0
2022-12-13 11:20:00,73.87,73.9,73.84,73.88,77770.0,67.7749,67.8025,67.7474,67.7841,77770.0
2022-12-13 11:25:00,73.87,73.88,73.85,73.86,93614.0,67.7749,67.7841,67.7566,67.7658,93614.0
2022-12-13 11:30:00,73.87,73.87,73.83,73.86,70600.0,67.7749,67.7749,67.7382,67.7658,70600.0
2022-12-13 11:35:00,73.86,73.86,73.83,73.85,51927.0,67.7658,67.7658,67.7382,67.7566,51927.0
2022-12-13 11:40:00,73.86,73.86,73.81,73.82,59645.0,67.7658,67.7658,67.7199,67.7291,59645.0
2022-12-13 11:45:00,73.81,73.82,73.75,73.76,147571.0,67.7199,67.7291,67.6648,67.674,147571.0
2022-12-13 11:50:00,73.76,73.79,73.74,73.76,100843.0,67.674,67.7015,67.6557,67.674,100843.0
2022-12-13 11:55:00,73.75,73.78,73.73,73.76,71563.0,67.6648,67.6924,67.6465,67.674,71563.0
2022-12-13 12:00:00,73.75,73.76,73.73,73.73,27992.0,67.6648,67.674,67.6465,67.6465,27992.0
2022-12-13 12:05:00,73.73,73.77,73.73,73.75,43621.0,67.6465,67.6832,67.6465,67.6648,43621.0
2022-12-13 12:10:00,73.75,73.76,73.73,73.75,30902.0,67.6648,67.674,67.6465,67.6648,30902.0
2022-12-13 12:15:00,73.75,73.77,73.73,73.74,74882.0,67.6648,67.6832,67.6465,67.6557,74882.0
2022-12-13 12:20:00,73.75,73.78,73.73,73.78,36318.0,67.6648,67.6924,67.6465,67.6924,36318.0
2022-12-13 12:25:00,73.77,73.78,73.73,73.74,60451.0,67.6832,67.6924,67.6465,67.6557,60451.0
2022-12-13 12:30:00,73.73,73.75,73.72,73.75,30417.0,67.6465,67.6648,67.6373,67.6648,30417.0
2022-12-13 12:35:00,73.75,73.78,73.73,73.75,39820.0,67.6648,67.6924,67.6465,67.6648,39820.0
2022-12-13 12:40:00,73.76,73.78,73.75,73.78,47190.0,67.674,67.6924,67.6648,67.6924,47190.0
2022-12-13 12:45:00,73.78,73.81,73.77,73.78,64728.0,67.6924,67.7199,67.6832,67.6924,64728.0
2022-12-13 12:50:00,73.78,73.8,73.76,73.78,42374.0,67.6924,67.7107,67.674,67.6924,42374.0
2022-12-13 12:55:00,73.78,73.79,73.75,73.79,36633.0,67.6924,67.7015,67.6648,67.7015,36633.0
2022-12-13 13:00:00,73.78,73.79,73.69,73.7,286390.0,67.6924,67.7015,67.6098,67.619,286390.0
2022-12-13 13:05:00,73.7,73.74,73.7,73.72,28075.0,67.619,67.6557,67.619,67.6373,28075.0
2022-12-13 13:10:00,73.73,73.75,73.7,73.75,62025.0,67.6465,67.6648,67.619,67.6648,62025.0
2022-12-13 13:15:00,73.76,73.78,73.75,73.78,109036.0,67.674,67.6924,67.6648,67.6924,109036.0
2022-12-13 13:20:00,73.78,73.78,73.74,73.76,305614.0,67.6924,67.6924,67.6557,67.674,305614.0
2022-12-13 13:25:00,73.76,73.77,73.73,73.73,25532.0,67.674,67.6832,67.6465,67.6465,25532.0
2022-12-13 13:30:00,73.74,73.75,73.7,73.7,26225.0,67.6557,67.6648,67.619,67.619,26225.0
2022-12-13 13:35:00,73.7,73.7,73.66,73.68,31390.0,67.619,67.619,67.5823,67.6006,31390.0
2022-12-13 13:40:00,73.69,73.69,73.66,73.69,42563.0,67.6098,67.6098,67.5823,67.6098,42563.0
2022-12-13 13:45:00,73.69,73.71,73.68,73.7,53565.0,67.6098,67.6281,67.6006,67.619,53565.0
2022-12-13 13:50:00,73.69,73.7,73.65,73.66,1146542.0,67.6098,67.619,67.5731,67.5823,1146542.0
2022-12-13 13:55:00,73.66,73.68,73.65,73.68,187343.0,67.5823,67.6006,67.5731,67.6006,187343.0
2022-12-13 14:00:00,73.67,73.68,73.66,73.67,60669.0,67.5914,67.6006,67.5823,67.5914,60669.0
2022-12-13 14:05:00,73.67,73.69,73.66,73.67,60381.0,67.5914,67.6098,67.5823,67.5914,60381.0
2022-12-13 14:10:00,73.67,73.68,73.64,73.66,63242.0,67.5914,67.6006,67.5639,67.5823,63242.0
2022-12-13 14:15:00,73.65,73.69,73.64,73.66,55119.0,67.5731,67.6098,67.5639,67.5823,55119.0
2022-12-13 14:20:00,73.65,73.66,73.62,73.64,63181.0,67.5731,67.5823,67.5456,67.5639,63181.0
2022-12-13 14:25:00,73.65,73.66,73.64,73.64,63553.0,67.5731,67.5823,67.5639,67.5639,63553.0
2022-12-13 14:30:00,73.65,73.66,73.62,73.66,80068.0,67.5731,67.5823,67.5456,67.5823,80068.0
2022-12-13 14:35:00,73.66,73.68,73.64,73.67,402415.0,67.5823,67.6006,67.5639,67.5914,402415.0
2022-12-13 14:40:00,73.67,73.71,73.66,73.7,53396.0,67.5914,67.6281,67.5823,67.619,53396.0
2022-12-13 14:45:00,73.7,73.71,73.69,73.7,106461.0,67.619,67.6281,67.6098,67.619,106461.0
2022-12-13 14:50:00,73.7,73.72,73.69,73.7,157253.0,67.619,67.6373,67.6098,67.619,157253.0
2022-12-13 14:55:00,73.71,73.71,73.68,73.69,86331.0,67.6281,67.6281,67.6006,67.6098,86331.0
2022-12-13 15:00:00,73.68,73.69,73.64,73.66,72994.0,67.6006,67.6098,67.5639,67.5823,72994.0
2022-12-13 15:05:00,73.65,73.67,73.64,73.67,114831.0,67.5731,67.5914,67.5639,67.5914,114831.0
2022-12-13 15:10:00,73.66,73.67,73.64,73.66,109811.0,67.5823,67.5914,67.5639,67.5823,109811.0
2022-12-13 15:15:00,73.66,73.67,73.65,73.66,46666.0,67.5823,67.5914,67.5731,67.5823,46666.0
2022-12-13 15:20:00,73.67,73.67,73.65,73.67,53037.0,67.5914,67.5914,67.5731,67.5914,53037.0
2022-12-13 15:25:00,73.67,73.67,73.64,73.65,74418.0,67.5914,67.5914,67.5639,67.5731,74418.0
2022-12-13 15:30:00,73.66,73.66,73.64,73.65,90487.0,67.5823,67.5823,67.5639,67.5731,90487.0
2022-12-13 15:35:00,73.65,73.65,73.62,73.62,72998.0,67.5731,67.5731,67.5456,67.5456,72998.0
2022-12-13 15:40:00,73.63,73.65,73.62,73.63,60121.0,67.5547,67.5731,67.5456,67.5547,60121.0
2022-12-13 15:45:00,73.64,73.65,73.61,73.62,176422.0,67.5639,67.5731,67.5364,67.5456,176422.0
2022-12-13 15:50:00,73.62,73.63,73.61,73.63,117697.0,67.5456,67.5547,67.5364,67.5547,117697.0
2022-12-13 15:55:00,73.63,73.67,73.62,73.66,4409668.0,67.5547,67.5914,67.5456,67.5823,4409668.0
2022-12-14 09:30:00,73.71,73.76,73.69,73.69,188671.0,67.6281,67.674,67.6098,67.6098,188671.0
2022-12-14 09:35:00,73.7,73.75,73.68,73.75,22885.0,67.619,67.6648,67.6006,67.6648,22885.0
2022-12-14 09:40:00,73.75,73.79,73.75,73.78,38081.0,67.6648,67.7015,67.6648,67.6924,38081.0
2022-12-14 09:45:00,73.78,73.79,73.75,73.76,51355.0,67.6924,67.7015,67.6648,67.674,51355.0
2022-12-14 09:50:00,73.77,73.79,73.74,73.76,55509.0,67.6832,67.7015,67.6557,67.674,55509.0
2022-12-14 09:55:00,73.76,73.8,73.75,73.78,26240.0,67.674,67.7107,67.6648,67.6924,26240.0
2022-12-14 10:00:00,73.78,73.81,73.78,73.79,23016.0,67.6924,67.7199,67.6924,67.7015,23016.0
2022-12-14 10:05:00,73.79,73.81,73.78,73.81,49013.0,67.7015,67.7199,67.6924,67.7199,49013.0
2022-12-14 10:10:00,73.81,73.84,73.81,73.81,225126.0,67.7199,67.7474,67.7199,67.7199,225126.0
2022-12-14 10:15:00,73.81,73.83,73.8,73.81,47505.0,67.7199,67.7382,67.7107,67.7199,47505.0
2022-12-14 10:20:00,73.81,73.81,73.77,73.77,61957.0,67.7199,67.7199,67.6832,67.6832,61957.0
2022-12-14 10:25:00,73.78,73.82,73.77,73.81,83235.0,67.6924,67.7291,67.6832,67.7199,83235.0
2022-12-14 10:30:00,73.82,73.84,73.79,73.8,55749.0,67.7291,67.7474,67.7015,67.7107,55749.0
2022-12-14 10:35:00,73.8,73.8,73.75,73.77,1052553.0,67.7107,67.7107,67.6648,67.6832,1052553.0
2022-12-14 10:40:00,73.78,73.86,73.77,73.83,160296.0,67.6924,67.7658,67.6832,67.7382,160296.0
2022-12-14 10:45:00,73.83,73.84,73.8,73.81,40241.0,67.7382,67.7474,67.7107,67.7199,40241.0
2022-12-14 10:50:00,73.81,73.84,73.8,73.82,86175.0,67.7199,67.7474,67.7107,67.7291,86175.0
2022-12-14 10:55:00,73.83,73.84,73.81,73.84,41491.0,67.7382,67.7474,67.7199,67.7474,41491.0
2022-12-14 11:00:00,73.84,73.84,73.82,73.82,65912.0,67.7474,67.7474,67.7291,67.7291,65912.0
2022-12-14 11:05:00,73.81,73.82,73.77,73.78,38631.0,67.7199,67.7291,67.6832,67.6924,38631.0
2022-12-14 11:10:00,73.78,73.84,73.78,73.83,109610.0,67.6924,67.7474,67.6924,67.7382,109610.0
2022-12-14 11:15:00,73.83,73.83,73.79,73.8,47831.0,67.7382,67.7382,67.7015,67.7107,47831.0
2022-12-14 11:20:00,73.8,73.82,73.79,73.81,26100.0,67.7107,67.7291,67.7015,67.7199,26100.0
2022-12-14 11:25:00,73.81,73.82,73.78,73.82,51276.0,67.7199,67.7291,67.6924,67.7291,51276.0
2022-12-14 11:30:00,73.81,73.82,73.77,73.78,47346.0,67.7199,67.7291,67.6832,67.6924,47346.0
2022-12-14 11:35:00,73.79,73.8,73.77,73.8,80645.0,67.7015,67.7107,67.6832,67.7107,80645.0
2022-12-14 11:40:00,73.8,73.81,73.79,73.81,87993.0,67.7107,67.7199,67.7015,67.7199,87993.0
2022-12-14 11:45:00,73.81,73.81,73.73,73.73,74454.0,67.7199,67.7199,67.6465,67.6465,74454.0
2022-12-14 11:50:00,73.73,73.75,73.71,73.72,68406.0,67.6465,67.6648,67.6281,67.6373,68406.0
2022-12-14 11:55:00,73.72,73.73,73.71,73.73,367074.0,67.6373,67.6465,67.6281,67.6465,367074.0
2022-12-14 12:00:00,73.73,73.74,73.71,73.74,89227.0,67.6465,67.6557,67.6281,67.6557,89227.0
2022-12-14 12:05:00,73.73,73.77,73.73,73.76,60468.0,67.6465,67.6832,67.6465,67.674,60468.0
2022-12-14 12:10:00,73.76,73.76,73.75,73.75,29662.0,67.674,67.674,67.6648,67.6648,29662.0
2022-12-14 12:15:00,73.75,73.76,73.75,73.75,13637.0,67.6648,67.674,67.6648,67.6648,13637.0
2022-12-14 12:20:00,73.76,73.76,73.71,73.72,29829.0,67.674,67.674,67.6281,67.6373,29829.0
2022-12-14 12:25:00,73.73,73.73,73.7,73.71,48695.0,67.6465,67.6465,67.619,67.6281,48695.0
2022-12-14 12:30:00,73.72,73.73,73.7,73.7,23123.0,67.6373,67.6465,67.619,67.619,23123.0
2022-12-14 12:35:00,73.72,73.73,73.69,73.73,60015.0,67.6373,67.6465,67.6098,67.6465,60015.0
2022-12-14 12:40:00,73.73,73.73,73.7,73.71,33520.0,67.6465,67.6465,67.619,67.6281,33520.0
2022-12-14 12:45:00,73.71,73.71,73.67,73.67,34499.0,67.6281,67.6281,67.5914,67.5914,34499.0
2022-12-14 12:50:00,73.68,73.69,73.67,73.69,53858.0,67.6006,67.6098,67.5914,67.6098,53858.0
2022-12-14 12:55:00,73.69,73.69,73.67,73.69,36395.0,67.6098,67.6098,67.5914,67.6098,36395.0
2022-12-14 13:00:00,73.69,73.71,73.68,73.7,41654.0,67.6098,67.6281,67.6006,67.619,41654.0
2022-12-14 13:05:00,73.7,73.72,73.68,73.72,272486.0,67.619,67.6373,67.6006,67.6373,272486.0
2022-12-14 13:10:00,73.72,73.73,73.69,73.7,508062.0,67.6373,67.6465,67.6098,67.619,508062.0
2022-12-14 13:15:00,73.7,73.71,73.69,73.7,31440.0,67.619,67.6281,67.6098,67.619,31440.0
2022-12-14 13:20:00,73.7,73.7,73.67,73.69,37521.0,67.619,67.619,67.5914,67.6098,37521.0
2022-12-14 13:25:00,73.69,73.71,73.68,73.69,146204.0,67.6098,67.6281,67.6006,67.6098,146204.0
2022-12-14 13:30:00,73.7,73.72,73.69,73.72,46710.0,67.619,67.6373,67.6098,67.6373,46710.0
2022-12-14 13:35:00,73.72,73.73,73.69,73.73,52143.0,67.6373,67.6465,67.6098,67.6465,52143.0
2022-12-14 13:40:00,73.73,73.73,73.69,73.7,73341.0,67.6465,67.6465,67.6098,67.619,73341.0
2022-12-14 13:45:00,73.7,73.72,73.69,73.7,52816.0,67.619,67.6373,67.6098,67.619,52816.0
2022-12-14 13:50:00,73.7,73.71,73.67,73.7,25292.0,67.619,67.6281,67.5914,67.619,25292.0
2022-12-14 13:55:00,73.7,73.73,73.68,73.72,61950.0,67.619,67.6465,67.6006,67.6373,61950.0
2022-12-14 14:00:00,73.66,73.7,73.5,73.58,108654.0,67.5823,67.619,67.4355,67.5089,108654.0
2022-12-14 14:05:00,73.58,73.58,73.43,73.45,191488.0,67.5089,67.5089,67.3713,67.3896,191488.0
2022-12-14 14:10:00,73.45,73.59,73.43,73.55,108659.0,67.3896,67.518,67.3713,67.4814,108659.0
2022-12-14 14:15:00,73.56,73.59,73.52,73.58,127966.0,67.4905,67.518,67.4538,67.5089,127966.0
2022-12-14 14:20:00,73.58,73.6,73.52,73.56,84628.0,67.5089,67.5272,67.4538,67.4905,84628.0
2022-12-14 14:25:00,73.56,73.59,73.52,73.52,115881.0,67.4905,67.518,67.4538,67.4538,115881.0
2022-12-14 14:30:00,73.53,73.56,73.45,73.48,231855.0,67.463,67.4905,67.3896,67.4171,231855.0
2022-12-14 14:35:00,73.48,73.53,73.46,73.53,167396.0,67.4171,67.463,67.3988,67.463,167396.0
2022-12-14 14:40:00,73.53,73.7,73.51,73.63,224127.0,67.463,67.619,67.4447,67.5547,224127.0
2022-12-14 14:45:00,73.63,73.7,73.57,73.69,426606.0,67.5547,67.619,67.4997,67.6098,426606.0
2022-12-14 14:50:00,73.66,73.72,73.63,73.7,180023.0,67.5823,67.6373,67.5547,67.619,180023.0
2022-12-14 14:55:00,73.71,73.76,73.66,73.69,240520.0,67.6281,67.674,67.5823,67.6098,240520.0
2022-12-14 15:00:00,73.69,73.75,73.66,73.74,266719.0,67.6098,67.6648,67.5823,67.6557,266719.0
2022-12-14 15:05:00,73.74,73.81,73.72,73.79,200894.0,67.6557,67.7199,67.6373,67.7015,200894.0
2022-12-14 15:10:00,73.79,73.88,73.78,73.83,110053.0,67.7015,67.7841,67.6924,67.7382,110053.0
2022-12-14 15:15:00,73.83,73.84,73.75,73.81,354578.0,67.7382,67.7474,67.6648,67.7199,354578.0
2022-12-14 15:20:00,73.81,73.82,73.79,73.81,187365.0,67.7199,67.7291,67.7015,67.7199,187365.0
2022-12-14 15:25:00,73.81,73.82,73.74,73.75,80468.0,67.7199,67.7291,67.6557,67.6648,80468.0
2022-12-14 15:30:00,73.75,73.77,73.72,73.75,133676.0,67.6648,67.6832,67.6373,67.6648,133676.0
2022-12-14 15:35:00,73.75,73.83,73.75,73.83,124005.0,67.6648,67.7382,67.6648,67.7382,124005.0
2022-12-14 15:40:00,73.82,73.86,73.81,73.86,61204.0,67.7291,67.7658,67.7199,67.7658,61204.0
2022-12-14 15:45:00,73.86,73.9,73.85,73.87,162857.0,67.7658,67.8025,67.7566,67.7749,162857.0
2022-12-14 15:50:00,73.87,73.88,73.81,73.83,139531.0,67.7749,67.7841,67.7199,67.7382,139531.0
2022-12-14 15:55:00,73.82,73.85,73.81,73.84,133453.0,67.7291,67.7566,67.7199,67.7474,133453.0
2022-12-15 09:30:00,73.88,73.92,73.85,73.92,208504.0,67.7841,67.8208,67.7566,67.8208,208504.0
2022-12-15 09:35:00,73.92,73.94,73.86,73.93,79612.0,67.8208,67.8392,67.7658,67.83,79612.0
2022-12-15 09:40:00,73.94,73.94,73.85,73.87,47783.0,67.8392,67.8392,67.7566,67.7749,47783.0
2022-12-15 09:45:00,73.85,73.88,73.84,73.86,45908.0,67.7566,67.7841,67.7474,67.7658,45908.0
2022-12-15 09:50:00,73.86,73.88,73.8,73.83,115084.0,67.7658,67.7841,67.7107,67.7382,115084.0
2022-12-15 09:55:00,73.84,73.85,73.78,73.81,26546.0,67.7474,67.7566,67.6924,67.7199,26546.0
2022-12-15 10:00:00,73.81,73.82,73.75,73.75,172404.0,67.7199,67.7291,67.6648,67.6648,172404.0
2022-12-15 10:05:00,73.75,73.77,73.71,73.77,139493.0,67.6648,67.6832,67.6281,67.6832,139493.0
2022-12-15 10:10:00,73.77,73.84,73.77,73.78,190347.0,67.6832,67.7474,67.6832,67.6924,190347.0
2022-12-15 10:15:00,73.78,73.8,73.74,73.75,219224.0,67.6924,67.7107,67.6557,67.6648,219224.0
2022-12-15 10:20:00,73.75,73.78,73.74,73.76,60100.0,67.6648,67.6924,67.6557,67.674,60100.0
2022-12-15 10:25:00,73.77,73.78,73.71,73.72,86978.0,67.6832,67.6924,67.6281,67.6373,86978.0
2022-12-15 10:30:00,73.73,73.77,73.71,73.76,64273.0,67.6465,67.6832,67.6281,67.674,64273.0
2022-12-15 10:35:00,73.76,73.79,73.74,73.78,37631.0,67.674,67.7015,67.6557,67.6924,37631.0
2022-12-15 10:40:00,73.79,73.8,73.76,73.78,64349.0,67.7015,67.7107,67.674,67.6924,64349.0
2022-12-15 10:45:00,73.78,73.87,73.77,73.85,94931.0,67.6924,67.7749,67.6832,67.7566,94931.0
2022-12-15 10:50:00,73.86,73.86,73.81,73.84,58484.0,67.7658,67.7658,67.7199,67.7474,58484.0
2022-12-15 10:55:00,73.84,73.84,73.81,73.84,36475.0,67.7474,67.7474,67.7199,67.7474,36475.0
2022-12-15 11:00:00,73.84,73.86,73.83,73.84,58451.0,67.7474,67.7658,67.7382,67.7474,58451.0
2022-12-15 11:05:00,73.83,73.87,73.81,73.86,20711.0,67.7382,67.7749,67.7199,67.7658,20711.0
2022-12-15 11:10:00,73.85,73.87,73.82,73.84,200827.0,67.7566,67.7749,67.7291,67.7474,200827.0
2022-12-15 11:15:00,73.84,73.86,73.8,73.8,79673.0,67.7474,67.7658,67.7107,67.7107,79673.0
2022-12-15 11:20:00,73.8,73.83,73.8,73.81,21021.0,67.7107,67.7382,67.7107,67.7199,21021.0
2022-12-15 11:25:00,73.81,73.82,73.78,73.81,111498.0,67.7199,67.7291,67.6924,67.7199,111498.0
2022-12-15 11:30:00,73.82,73.82,73.78,73.79,36544.0,67.7291,67.7291,67.6924,67.7015,36544.0
2022-12-15 11:35:00,73.79,73.82,73.78,73.82,66490.0,67.7015,67.7291,67.6924,67.7291,66490.0
2022-12-15 11:40:00,73.83,73.83,73.81,73.83,31547.0,67.7382,67.7382,67.7199,67.7382,31547.0
2022-12-15 11:45:00,73.84,73.86,73.83,73.84,22539.0,67.7474,67.7658,67.7382,67.7474,22539.0
2022-12-15 11:50:00,73.84,73.85,73.82,73.84,20303.0,67.7474,67.7566,67.7291,67.7474,20303.0
2022-12-15 11:55:00,73.84,73.85,73.83,73.83,30086.0,67.7474,67.7566,67.7382,67.7382,30086.0
2022-12-15 12:00:00,73.83,73.87,73.82,73.85,57511.0,67.7382,67.7749,67.7291,67.7566,57511.0
2022-12-15 12:05:00,73.85,73.87,73.84,73.87,49585.0,67.7566,67.7749,67.7474,67.7749,49585.0
2022-12-15 12:10:00,73.86,73.88,73.85,73.88,29607.0,67.7658,67.7841,67.7566,67.7841,29607.0
2022-12-15 12:15:00,73.88,73.89,73.86,73.88,34010.0,67.7841,67.7933,67.7658,67.7841,34010.0
2022-12-15 12:20:00,73.88,73.88,73.86,73.87,23077.0,67.7841,67.7841,67.7658,67.7749,23077.0
2022-12-15 12:25:00,73.87,73.9,73.86,73.9,163848.0,67.7749,67.8025,67.7658,67.8025,163848.0
2022-12-15 12:30:00,73.9,73.91,73.88,73.9,44513.0,67.8025,67.8116,67.7841,67.8025,44513.0
2022-12-15 12:35:00,73.89,73.92,73.88,73.91,39137.0,67.7933,67.8208,67.7841,67.8116,39137.0
2022-12-15 12:40:00,73.91,73.92,73.9,73.91,59685.0,67.8116,67.8208,67.8025,67.8116,59685.0
2022-12-15 12:45:00,73.92,73.92,73.9,73.91,33073.0,67.8208,67.8208,67.8025,67.8116,33073.0
2022-12-15 12:50:00,73.92,73.93,73.91,73.92,33495.0,67.8208,67.83,67.8116,67.8208,33495.0
2022-12-15 12:55:00,73.91,73.93,73.9,73.92,35499.0,67.8116,67.83,67.8025,67.8208,35499.0
2022-12-15 13:00:00,73.92,73.93,73.91,73.92,40815.0,67.8208,67.83,67.8116,67.8208,40815.0
2022-12-15 13:05:00,73.92,73.94,73.91,73.92,56126.0,67.8208,67.8392,67.8116,67.8208,56126.0
2022-12-15 13:10:00,73.92,73.94,73.92,73.94,40586.0,67.8208,67.8392,67.8208,67.8392,40586.0
2022-12-15 13:15:00,73.94,73.95,73.93,73.95,28095.0,67.8392,67.8483,67.83,67.8483,28095.0
2022-12-15 13:20:00,73.95,73.95,73.94,73.94,43934.0,67.8483,67.8483,67.8392,67.8392,43934.0
2022-12-15 13:25:00,73.95,73.96,73.94,73.95,36783.0,67.8483,67.8575,67.8392,67.8483,36783.0
2022-12-15 13:30:00,73.95,73.96,73.94,73.96,78473.0,67.8483,67.8575,67.8392,67.8575,78473.0
2022-12-15 13:35:00,73.95,73.96,73.94,73.95,51522.0,67.8483,67.8575,67.8392,67.8483,51522.0
2022-12-15 13:40:00,73.96,73.96,73.93,73.94,35527.0,67.8575,67.8575,67.83,67.8392,35527.0
2022-12-15 13:45:00,73.93,73.96,73.93,73.95,26677.0,67.83,67.8575,67.83,67.8483,26677.0
2022-12-15 13:50:00,73.95,73.95,73.92,73.94,68610.0,67.8483,67.8483,67.8208,67.8392,68610.0
2022-12-15 13:55:00,73.94,73.94,73.9,73.91,55723.0,67.8392,67.8392,67.8025,67.8116,55723.0
2022-12-15 14:00:00,73.91,73.91,73.89,73.89,74583.0,67.8116,67.8116,67.7933,67.7933,74583.0
2022-12-15 14:05:00,73.89,73.9,73.87,73.88,135819.0,67.7933,67.8025,67.7749,67.7841,135819.0
2022-12-15 14:10:00,73.89,73.89,73.86,73.88,57973.0,67.7933,67.7933,67.7658,67.7841,57973.0
2022-12-15 14:15:00,73.88,73.89,73.87,73.89,42016.0,67.7841,67.7933,67.7749,67.7933,42016.0
2022-12-15 14:20:00,73.89,73.9,73.88,73.89,52055.0,67.7933,67.8025,67.7841,67.7933,52055.0
2022-12-15 14:25:00,73.89,73.89,73.87,73.88,79362.0,67.7933,67.7933,67.7749,67.7841,79362.0
2022-12-15 14:30:00,73.88,73.91,73.87,73.89,94510.0,67.7841,67.8116,67.7749,67.7933,94510.0
2022-12-15 14:35:00,73.89,73.9,73.87,73.89,51676.0,67.7933,67.8025,67.7749,67.7933,51676.0
2022-12-15 14:40:00,73.89,73.91,73.87,73.89,545555.0,67.7933,67.8116,67.7749,67.7933,545555.0
2022-12-15 14:45:00,73.89,73.9,73.88,73.89,48908.0,67.7933,67.8025,67.7841,67.7933,48908.0
2022-12-15 14:50:00,73.89,73.89,73.86,73.86,66690.0,67.7933,67.7933,67.7658,67.7658,66690.0
2022-12-15 14:55:00,73.86,73.88,73.85,73.87,68596.0,67.7658,67.7841,67.7566,67.7749,68596.0
2022-12-15 15:00:00,73.87,73.88,73.86,73.87,56918.0,67.7749,67.7841,67.7658,67.7749,56918.0
2022-12-15 15:05:00,73.87,73.88,73.86,73.88,144456.0,67.7749,67.7841,67.7658,67.7841,144456.0
2022-12-15 15:10:00,73.88,73.89,73.86,73.87,240173.0,67.7841,67.7933,67.7658,67.7749,240173.0
2022-12-15 15:15:00,73.87,73.88,73.87,73.88,52748.0,67.7749,67.7841,67.7749,67.7841,52748.0
2022-12-15 15:20:00,73.88,73.89,73.87,73.89,64683.0,67.7841,67.7933,67.7749,67.7933,64683.0
2022-12-15 15:25:00,73.89,73.89,73.88,73.89,165505.0,67.7933,67.7933,67.7841,67.7933,165505.0
2022-12-15 15:30:00,73.89,73.91,73.88,73.89,779675.0,67.7933,67.8116,67.7841,67.7933,779675.0
2022-12-15 15:35:00,73.89,73.9,73.87,73.88,105399.0,67.7933,67.8025,67.7749,67.7841,105399.0
2022-12-15 15:40:00,73.87,73.88,73.85,73.86,158314.0,67.7749,67.7841,67.7566,67.7658,158314.0
2022-12-15 15:45:00,73.86,73.88,73.85,73.86,74897.0,67.7658,67.7841,67.7566,67.7658,74897.0
2022-12-15 15:50:00,73.86,73.9,73.86,73.9,103605.0,67.7658,67.8025,67.7658,67.8025,103605.0
2022-12-15 15:55:00,73.9,73.9,73.88,73.88,137674.0,67.8025,67.8025,67.7841,67.7841,137674.0
2022-12-16 09:30:00,73.46,73.46,73.42,73.43,208591.0,67.3988,67.3988,67.3621,67.3713,208591.0
2022-12-16 09:35:00,73.43,73.44,73.4,73.42,29967.0,67.3713,67.3804,67.3437,67.3621,29967.0
2022-12-16 09:40:00,73.42,73.47,73.41,73.45,105909.0,67.3621,67.408,67.3529,67.3896,105909.0
2022-12-16 09:45:00,73.45,73.6,73.45,73.54,190378.0,67.3896,67.5272,67.3896,67.4722,190378.0
2022-12-16 09:50:00,73.55,73.58,73.53,73.58,30711.0,67.4814,67.5089,67.463,67.5089,30711.0
2022-12-16 09:55:00,73.59,73.6,73.55,73.57,27538.0,67.518,67.5272,67.4814,67.4997,27538.0
2022-12-16 10:00:00,73.56,73.57,73.5,73.52,173120.0,67.4905,67.4997,67.4355,67.4538,173120.0
2022-12-16 10:05:00,73.52,73.54,73.5,73.5,50249.0,67.4538,67.4722,67.4355,67.4355,50249.0
2022-12-16 10:10:00,73.5,73.53,73.49,73.52,93996.0,67.4355,67.463,67.4263,67.4538,93996.0
2022-12-16 10:15:00,73.52,73.56,73.51,73.56,63690.0,67.4538,67.4905,67.4447,67.4905,63690.0
2022-12-16 10:20:00,73.56,73.58,73.55,73.56,32332.0,67.4905,67.5089,67.4814,67.4905,32332.0
2022-12-16 10:25:00,73.56,73.59,73.56,73.57,52917.0,67.4905,67.518,67.4905,67.4997,52917.0
2022-12-16 10:30:00,73.58,73.6,73.56,73.59,16134.0,67.5089,67.5272,67.4905,67.518,16134.0
2022-12-16 10:35:00,73.59,73.6,73.56,73.58,24223.0,67.518,67.5272,67.4905,67.5089,24223.0
2022-12-16 10:40:00,73.57,73.61,73.57,73.61,49510.0,67.4997,67.5364,67.4997,67.5364,49510.0
2022-12-16 10:45:00,73.61,73.61,73.57,73.58,38019.0,67.5364,67.5364,67.4997,67.5089,38019.0
2022-12-16 10:50:00,73.58,73.63,73.57,73.62,28840.0,67.5089,67.5547,67.4997,67.5456,28840.0
2022-12-16 10:55:00,73.62,73.63,73.61,73.61,158339.0,67.5456,67.5547,67.5364,67.5364,158339.0
2022-12-16 11:00:00,73.62,73.62,73.6,73.61,10078.0,67.5456,67.5456,67.5272,67.5364,10078.0
2022-12-16 11:05:00,73.62,73.62,73.58,73.6,190959.0,67.5456,67.5456,67.5089,67.5272,190959.0
2022-12-16 11:10:00,73.61,73.62,73.58,73.62,46837.0,67.5364,67.5456,67.5089,67.5456,46837.0
2022-12-16 11:15:00,73.61,73.62,73.59,73.62,26857.0,67.5364,67.5456,67.518,67.5456,26857.0
2022-12-16 11:20:00,73.62,73.65,73.61,73.63,28710.0,67.5456,67.5731,67.5364,67.5547,28710.0
2022-12-16 11:25:00,73.64,73.66,73.63,73.66,49906.0,67.5639,67.5823,67.5547,67.5823,49906.0
2022-12-16 11:30:00,73.66,73.69,73.65,73.67,44224.0,67.5823,67.6098,67.5731,67.5914,44224.0
2022-12-16 11:35:00,73.67,73.69,73.66,73.67,15676.0,67.5914,67.6098,67.5823,67.5914,15676.0
2022-12-16 11:40:00,73.67,73.69,73.66,73.69,42397.0,67.5914,67.6098,67.5823,67.6098,42397.0
2022-12-16 11:45:00,73.69,73.69,73.67,73.69,45330.0,67.6098,67.6098,67.5914,67.6098,45330.0
2022-12-16 11:50:00,73.69,73.72,73.68,73.69,29253.0,67.6098,67.6373,67.6006,67.6098,29253.0
2022-12-16 11:55:00,73.69,73.69,73.67,73.67,23651.0,67.6098,67.6098,67.5914,67.5914,23651.0
2022-12-16 12:00:00,73.67,73.7,73.66,73.7,47321.0,67.5914,67.619,67.5823,67.619,47321.0
2022-12-16 12:05:00,73.71,73.72,73.69,73.72,36237.0,67.6281,67.6373,67.6098,67.6373,36237.0
2022-12-16 12:10:00,73.72,73.72,73.7,73.71,54270.0,67.6373,67.6373,67.619,67.6281,54270.0
2022-12-16 12:15:00,73.72,73.73,73.69,73.72,63873.0,67.6373,67.6465,67.6098,67.6373,63873.0
2022-12-16 12:20:00,73.72,73.73,73.71,73.73,52660.0,67.6373,67.6465,67.6281,67.6465,52660.0
2022-12-16 12:25:00,73.73,73.74,73.72,73.73,130896.0,67.6465,67.6557,67.6373,67.6465,130896.0
2022-12-16 12:30:00,73.73,73.73,73.7,73.71,18984.0,67.6465,67.6465,67.619,67.6281,18984.0
2022-12-16 12:35:00,73.71,73.73,73.7,73.72,22372.0,67.6281,67.6465,67.619,67.6373,22372.0
2022-12-16 12:40:00,73.73,73.76,73.72,73.73,29232.0,67.6465,67.674,67.6373,67.6465,29232.0
2022-12-16 12:45:00,73.73,73.75,73.72,73.75,62296.0,67.6465,67.6648,67.6373,67.6648,62296.0
2022-12-16 12:50:00,73.75,73.75,73.74,73.75,17559.0,67.6648,67.6648,67.6557,67.6648,17559.0
2022-12-16 12:55:00,73.75,73.77,73.75,73.76,27427.0,67.6648,67.6832,67.6648,67.674,27427.0
2022-12-16 13:00:00,73.77,73.78,73.75,73.78,16956.0,67.6832,67.6924,67.6648,67.6924,16956.0
2022-12-16 13:05:00,73.78,73.8,73.77,73.8,28213.0,67.6924,67.7107,67.6832,67.7107,28213.0
2022-12-16 13:10:00,73.8,73.8,73.78,73.78,36843.0,67.7107,67.7107,67.6924,67.6924,36843.0
2022-12-16 13:15:00,73.78,73.8,73.77,73.8,29812.0,67.6924,67.7107,67.6832,67.7107,29812.0
2022-12-16 13:20:00,73.8,73.81,73.79,73.8,43512.0,67.7107,67.7199,67.7015,67.7107,43512.0
2022-12-16 13:25:00,73.8,73.81,73.79,73.81,90092.0,67.7107,67.7199,67.7015,67.7199,90092.0
2022-12-16 13:30:00,73.81,73.83,73.8,73.82,48837.0,67.7199,67.7382,67.7107,67.7291,48837.0
2022-12-16 13:35:00,73.83,73.83,73.81,73.81,420011.0,67.7382,67.7382,67.7199,67.7199,420011.0
2022-12-16 13:40:00,73.82,73.83,73.81,73.83,48608.0,67.7291,67.7382,67.7199,67.7382,48608.0
2022-12-16 13:45:00,73.82,73.83,73.82,73.83,59659.0,67.7291,67.7382,67.7291,67.7382,59659.0
2022-12-16 13:50:00,73.82,73.83,73.81,73.82,48143.0,67.7291,67.7382,67.7199,67.7291,48143.0
2022-12-16 13:55:00,73.81,73.82,73.78,73.79,78409.0,67.7199,67.7291,67.6924,67.7015,78409.0
2022-12-16 14:00:00,73.78,73.8,73.78,73.8,57486.0,67.6924,67.7107,67.6924,67.7107,57486.0
2022-12-16 14:05:00,73.8,73.81,73.79,73.81,35137.0,67.7107,67.7199,67.7015,67.7199,35137.0
2022-12-16 14:10:00,73.81,73.82,73.79,73.8,135027.0,67.7199,67.7291,67.7015,67.7107,135027.0
2022-12-16 14:15:00,73.8,73.82,73.79,73.81,28891.0,67.7107,67.7291,67.7015,67.7199,28891.0
2022-12-16 14:20:00,73.81,73.82,73.79,73.79,51801.0,67.7199,67.7291,67.7015,67.7015,51801.0
2022-12-16 14:25:00,73.8,73.82,73.79,73.81,50796.0,67.7107,67.7291,67.7015,67.7199,50796.0
2022-12-16 14:30:00,73.82,73.82,73.8,73.81,64522.0,67.7291,67.7291,67.7107,67.7199,64522.0
2022-12-16 14:35:00,73.81,73.81,73.79,73.79,43181.0,67.7199,67.7199,67.7015,67.7015,43181.0
2022-12-16 14:40:00,73.8,73.8,73.77,73.78,42103.0,67.7107,67.7107,67.6832,67.6924,42103.0
2022-12-16 14:45:00,73.78,73.81,73.76,73.77,904688.0,67.6924,67.7199,67.674,67.6832,904688.0
2022-12-16 14:50:00,73.76,73.77,73.75,73.76,66040.0,67.674,67.6832,67.6648,67.674,66040.0
2022-12-16 14:55:00,73.76,73.77,73.75,73.76,40693.0,67.674,67.6832,67.6648,67.674,40693.0
2022-12-16 15:00:00,73.76,73.76,73.74,73.75,51766.0,67.674,67.674,67.6557,67.6648,51766.0
2022-12-16 15:05:00,73.75,73.75,73.73,73.73,60214.0,67.6648,67.6648,67.6465,67.6465,60214.0
2022-12-16 15:10:00,73.73,73.74,73.72,73.73,114837.0,67.6465,67.6557,67.6373,67.6465,114837.0
2022-12-16 15:15:00,73.72,73.76,73.72,73.76,71926.0,67.6373,67.674,67.6373,67.674,71926.0
2022-12-16 15:20:00,73.76,73.77,73.75,73.76,78721.0,67.674,67.6832,67.6648,67.674,78721.0
2022-12-16 15:25:00,73.76,73.76,73.74,73.75,50881.0,67.674,67.674,67.6557,67.6648,50881.0
2022-12-16 15:30:00,73.75,73.75,73.73,73.75,96644.0,67.6648,67.6648,67.6465,67.6648,96644.0
2022-12-16 15:35:00,73.75,73.76,73.74,73.76,247529.0,67.6648,67.674,67.6557,67.674,247529.0
2022-12-16 15:40:00,73.76,73.76,73.74,73.74,152866.0,67.674,67.674,67.6557,67.6557,152866.0
2022-12-16 15:45:00,73.74,73.75,73.72,73.73,81214.0,67.6557,67.6648,67.6373,67.6465,81214.0
2022-12-16 15:50:00,73.72,73.73,73.71,73.72,88169.0,67.6373,67.6465,67.6281,67.6373,88169.0
2022-12-16 15:55:00,73.72,73.73,73.69,73.69,239573.0,67.6373,67.6465,67.6098,67.6098,239573.0
2022-12-19 09:30:00,73.39,73.41,73.36,73.36,192705.0,67.3346,67.3529,67.307,67.307,192705.0
2022-12-19 09:35:00,73.36,73.37,73.31,73.31,44165.0,67.307,67.3162,67.2612,67.2612,44165.0
2022-12-19 09:40:00,73.31,73.32,73.28,73.28,70618.0,67.2612,67.2703,67.2336,67.2336,70618.0
2022-12-19 09:45:00,73.28,73.29,73.26,73.27,73836.0,67.2336,67.2428,67.2153,67.2245,73836.0
2022-12-19 09:50:00,73.28,73.28,73.25,73.28,53283.0,67.2336,67.2336,67.2061,67.2336,53283.0
2022-12-19 09:55:00,73.27,73.27,73.25,73.26,41053.0,67.2245,67.2245,67.2061,67.2153,41053.0
2022-12-19 10:00:00,73.27,73.27,73.26,73.27,45263.0,67.2245,67.2245,67.2153,67.2245,45263.0
2022-12-19 10:05:00,73.26,73.29,73.26,73.28,34309.0,67.2153,67.2428,67.2153,67.2336,34309.0
2022-12-19 10:10:00,73.28,73.29,73.27,73.27,41001.0,67.2336,67.2428,67.2245,67.2245,41001.0
2022-12-19 10:15:00,73.27,73.28,73.25,73.26,80799.0,67.2245,67.2336,67.2061,67.2153,80799.0
2022-12-19 10:20:00,73.26,73.29,73.25,73.28,56335.0,67.2153,67.2428,67.2061,67.2336,56335.0
2022-12-19 10:25:00,73.28,73.29,73.25,73.27,59966.0,67.2336,67.2428,67.2061,67.2245,59966.0
2022-12-19 10:30:00,73.27,73.28,73.25,73.26,91177.0,67.2245,67.2336,67.2061,67.2153,91177.0
2022-12-19 10:35:00,73.25,73.25,73.24,73.25,25474.0,67.2061,67.2061,67.1969,67.2061,25474.0
2022-12-19 10:40:00,73.25,73.27,73.24,73.26,42687.0,67.2061,67.2245,67.1969,67.2153,42687.0
2022-12-19 10:45:00,73.27,73.28,73.26,73.27,18090.0,67.2245,67.2336,67.2153,67.2245,18090.0
2022-12-19 10:50:00,73.27,73.29,73.26,73.27,59809.0,67.2245,67.2428,67.2153,67.2245,59809.0
2022-12-19 10:55:00,73.27,73.28,73.27,73.28,28564.0,67.2245,67.2336,67.2245,67.2336,28564.0
2022-12-19 11:00:00,73.28,73.28,73.21,73.22,19825.0,67.2336,67.2336,67.1694,67.1786,19825.0
2022-12-19 11:05:00,73.22,73.23,73.21,73.23,434888.0,67.1786,67.1878,67.1694,67.1878,434888.0
2022-12-19 11:10:00,73.23,73.24,73.21,73.22,35693.0,67.1878,67.1969,67.1694,67.1786,35693.0
2022-12-19 11:15:00,73.22,73.23,73.21,73.22,44126.0,67.1786,67.1878,67.1694,67.1786,44126.0
2022-12-19 11:20:00,73.21,73.24,73.2,73.21,40036.0,67.1694,67.1969,67.1602,67.1694,40036.0
2022-12-19 11:25:00,73.2,73.22,73.19,73.2,28347.0,67.1602,67.1786,67.1511,67.1602,28347.0
2022-12-19 11:30:00,73.21,73.21,73.18,73.18,13598.0,67.1694,67.1694,67.1419,67.1419,13598.0
2022-12-19 11:35:00,73.19,73.2,73.18,73.19,37893.0,67.1511,67.1602,67.1419,67.1511,37893.0
2022-12-19 11:40:00,73.19,73.19,73.17,73.19,37449.0,67.1511,67.1511,67.1327,67.1511,37449.0
2022-12-19 11:45:00,73.18,73.19,73.15,73.16,40308.0,67.1419,67.1511,67.1144,67.1235,40308.0
2022-12-19 11:50:00,73.16,73.19,73.15,73.18,115871.0,67.1235,67.1511,67.1144,67.1419,115871.0
2022-12-19 11:55:00,73.19,73.2,73.18,73.2,22191.0,67.1511,67.1602,67.1419,67.1602,22191.0
2022-12-19 12:00:00,73.19,73.2,73.18,73.2,42216.0,67.1511,67.1602,67.1419,67.1602,42216.0
2022-12-19 12:05:00,73.2,73.22,73.2,73.22,17393.0,67.1602,67.1786,67.1602,67.1786,17393.0
2022-12-19 12:10:00,73.21,73.22,73.2,73.2,46581.0,67.1694,67.1786,67.1602,67.1602,46581.0
2022-12-19 12:15:00,73.2,73.21,73.2,73.2,36065.0,67.1602,67.1694,67.1602,67.1602,36065.0
2022-12-19 12:20:00,73.2,73.21,73.19,73.2,42356.0,67.1602,67.1694,67.1511,67.1602,42356.0
2022-12-19 12:25:00,73.2,73.21,73.19,73.2,28376.0,67.1602,67.1694,67.1511,67.1602,28376.0
2022-12-19 12:30:00,73.2,73.2,73.18,73.2,41791.0,67.1602,67.1602,67.1419,67.1602,41791.0
2022-12-19 12:35:00,73.2,73.21,73.19,73.19,72480.0,67.1602,67.1694,67.1511,67.1511,72480.0
2022-12-19 12:40:00,73.2,73.22,73.19,73.22,14771.0,67.1602,67.1786,67.1511,67.1786,14771.0
2022-12-19 12:45:00,73.21,73.24,73.21,73.24,29842.0,67.1694,67.1969,67.1694,67.1969,29842.0
2022-12-19 12:50:00,73.25,73.25,73.23,73.24,54894.0,67.2061,67.2061,67.1878,67.1969,54894.0
2022-12-19 12:55:00,73.24,73.25,73.24,73.25,53899.0,67.1969,67.2061,67.1969,67.2061,53899.0
2022-12-19 13:00:00,73.25,73.26,73.24,73.26,19070.0,67.2061,67.2153,67.1969,67.2153,19070.0
2022-12-19 13:05:00,73.25,73.26,73.25,73.26,22674.0,67.2061,67.2153,67.2061,67.2153,22674.0
2022-12-19 13:10:00,73.26,73.27,73.25,73.26,71173.0,67.2153,67.2245,67.2061,67.2153,71173.0
2022-12-19 13:15:00,73.26,73.27,73.25,73.26,33924.0,67.2153,67.2245,67.2061,67.2153,33924.0
2022-12-19 13:20:00,73.26,73.27,73.25,73.27,41665.0,67.2153,67.2245,67.2061,67.2245,41665.0
2022-12-19 13:25:00,73.27,73.28,73.26,73.26,60591.0,67.2245,67.2336,67.2153,67.2153,60591.0
2022-12-19 13:30:00,73.27,73.29,73.26,73.28,46114.0,67.2245,67.2428,67.2153,67.2336,46114.0
2022-12-19 13:35:00,73.28,73.29,73.27,73.28,28018.0,67.2336,67.2428,67.2245,67.2336,28018.0
2022-12-19 13:40:00,73.28,73.28,73.27,73.27,23789.0,67.2336,67.2336,67.2245,67.2245,23789.0
2022-12-19 13:45:00,73.28,73.29,73.27,73.29,43209.0,67.2336,67.2428,67.2245,67.2428,43209.0
2022-12-19 13:50:00,73.29,73.3,73.28,73.29,48852.0,67.2428,67.252,67.2336,67.2428,48852.0
2022-12-19 13:55:00,73.29,73.29,73.27,73.28,24348.0,67.2428,67.2428,67.2245,67.2336,24348.0
2022-12-19 14:00:00,73.28,73.29,73.26,73.27,81338.0,67.2336,67.2428,67.2153,67.2245,81338.0
2022-12-19 14:05:00,73.27,73.27,73.26,73.26,72741.0,67.2245,67.2245,67.2153,67.2153,72741.0
2022-12-19 14:10:00,73.27,73.27,73.25,73.27,24351.0,67.2245,67.2245,67.2061,67.2245,24351.0
2022-12-19 14:15:00,73.26,73.27,73.25,73.27,190992.0,67.2153,67.2245,67.2061,67.2245,190992.0
2022-12-19 14:20:00,73.26,73.26,73.24,73.26,42695.0,67.2153,67.2153,67.1969,67.2153,42695.0
2022-12-19 14:25:00,73.25,73.26,73.22,73.23,52819.0,67.2061,67.2153,67.1786,67.1878,52819.0
2022-12-19 14:30:00,73.22,73.25,73.21,73.24,71919.0,67.1786,67.2061,67.1694,67.1969,71919.0
2022-12-19 14:35:00,73.25,73.26,73.23,73.25,33120.0,67.2061,67.2153,67.1878,67.2061,33120.0
2022-12-19 14:40:00,73.26,73.27,73.24,73.26,844548.0,67.2153,67.2245,67.1969,67.2153,844548.0
2022-12-19 14:45:00,73.25,73.27,73.23,73.25,109724.0,67.2061,67.2245,67.1878,67.2061,109724.0
2022-12-19 14:50:00,73.25,73.26,73.23,73.23,50666.0,67.2061,67.2153,67.1878,67.1878,50666.0
2022-12-19 14:55:00,73.23,73.26,73.23,73.26,55100.0,67.1878,67.2153,67.1878,67.2153,55100.0
2022-12-19 15:00:00,73.25,73.27,73.25,73.27,71935.0,67.2061,67.2245,67.2061,67.2245,71935.0
2022-12-19 15:05:00,73.27,73.28,73.24,73.27,54873.0,67.2245,67.2336,67.1969,67.2245,54873.0
2022-12-19 15:10:00,73.27,73.28,73.26,73.27,190432.0,67.2245,67.2336,67.2153,67.2245,190432.0
2022-12-19 15:15:00,73.26,73.27,73.26,73.26,60927.0,67.2153,67.2245,67.2153,67.2153,60927.0
2022-12-19 15:20:00,73.27,73.28,73.26,73.27,84338.0,67.2245,67.2336,67.2153,67.2245,84338.0
2022-12-19 15:25:00,73.28,73.28,73.27,73.28,30418.0,67.2336,67.2336,67.2245,67.2336,30418.0
2022-12-19 15:30:00,73.28,73.3,73.27,73.3,82398.0,67.2336,67.252,67.2245,67.252,82398.0
2022-12-19 15:35:00,73.29,73.31,73.28,73.28,97773.0,67.2428,67.2612,67.2336,67.2336,97773.0
2022-12-19 15:40:00,73.29,73.29,73.27,73.28,47965.0,67.2428,67.2428,67.2245,67.2336,47965.0
2022-12-19 15:45:00,73.28,73.29,73.27,73.28,156949.0,67.2336,67.2428,67.2245,67.2336,156949.0
2022-12-19 15:50:00,73.28,73.3,73.28,73.3,159381.0,67.2336,67.252,67.2336,67.252,159381.0
2022-12-19 15:55:00,73.3,73.3,73.25,73.26,221527.0,67.252,67.252,67.2061,67.2153,221527.0
2022-12-20 09:30:00,72.8,72.82,72.77,72.8,195619.0,66.7932,66.8116,66.7657,66.7932,195619.0
2022-12-20 09:35:00,72.8,72.81,72.77,72.77,69143.0,66.7932,66.8024,66.7657,66.7657,69143.0
2022-12-20 09:40:00,72.78,72.8,72.76,72.78,34302.0,66.7749,66.7932,66.7565,66.7749,34302.0
2022-12-20 09:45:00,72.77,72.78,72.71,72.71,78823.0,66.7657,66.7749,66.7107,66.7107,78823.0
2022-12-20 09:50:00,72.72,72.74,72.69,72.73,82378.0,66.7198,66.7382,66.6923,66.729,82378.0
2022-12-20 09:55:00,72.73,72.75,72.71,72.73,49054.0,66.729,66.7474,66.7107,66.729,49054.0
2022-12-20 10:00:00,72.73,72.79,72.72,72.78,150917.0,66.729,66.7841,66.7198,66.7749,150917.0
2022-12-20 10:05:00,72.78,72.83,72.78,72.83,56188.0,66.7749,66.8208,66.7749,66.8208,56188.0
2022-12-20 10:10:00,72.83,72.84,72.81,72.81,97805.0,66.8208,66.8299,66.8024,66.8024,97805.0
2022-12-20 10:15:00,72.81,72.81,72.77,72.78,70921.0,66.8024,66.8024,66.7657,66.7749,70921.0
2022-12-20 10:20:00,72.78,72.82,72.77,72.81,84731.0,66.7749,66.8116,66.7657,66.8024,84731.0
2022-12-20 10:25:00,72.82,72.86,72.81,72.86,105996.0,66.8116,66.8483,66.8024,66.8483,105996.0
2022-12-20 10:30:00,72.86,72.9,72.85,72.87,83070.0,66.8483,66.885,66.8391,66.8575,83070.0
2022-12-20 10:35:00,72.87,72.87,72.85,72.86,50374.0,66.8575,66.8575,66.8391,66.8483,50374.0
2022-12-20 10:40:00,72.85,72.86,72.81,72.81,42331.0,66.8391,66.8483,66.8024,66.8024,42331.0
2022-12-20 10:45:00,72.81,72.84,72.81,72.83,82324.0,66.8024,66.8299,66.8024,66.8208,82324.0
2022-12-20 10:50:00,72.83,72.87,72.82,72.84,53185.0,66.8208,66.8575,66.8116,66.8299,53185.0
2022-12-20 10:55:00,72.83,72.85,72.83,72.84,52240.0,66.8208,66.8391,66.8208,66.8299,52240.0
2022-12-20 11:00:00,72.84,72.84,72.81,72.83,61574.0,66.8299,66.8299,66.8024,66.8208,61574.0
2022-12-20 11:05:00,72.82,72.83,72.81,72.82,105188.0,66.8116,66.8208,66.8024,66.8116,105188.0
2022-12-20 11:10:00,72.82,72.84,72.81,72.83,179164.0,66.8116,66.8299,66.8024,66.8208,179164.0
2022-12-20 11:15:00,72.83,72.83,72.79,72.81,134814.0,66.8208,66.8208,66.7841,66.8024,134814.0
2022-12-20 11:20:00,72.81,72.83,72.79,72.8,39041.0,66.8024,66.8208,66.7841,66.7932,39041.0
2022-12-20 11:25:00,72.8,72.81,72.78,72.78,56545.0,66.7932,66.8024,66.7749,66.7749,56545.0
2022-12-20 11:30:00,72.78,72.8,72.76,72.77,221233.0,66.7749,66.7932,66.7565,66.7657,221233.0
2022-12-20 11:35:00,72.77,72.78,72.75,72.76,163694.0,66.7657,66.7749,66.7474,66.7565,163694.0
2022-12-20 11:40:00,72.76,72.79,72.74,72.77,48503.0,66.7565,66.7841,66.7382,66.7657,48503.0
2022-12-20 11:45:00,72.78,72.8,72.77,72.8,51940.0,66.7749,66.7932,66.7657,66.7932,51940.0
2022-12-20 11:50:00,72.79,72.8,72.76,72.78,61641.0,66.7841,66.7932,66.7565,66.7749,61641.0
2022-12-20 11:55:00,72.79,72.8,72.76,72.78,147061.0,66.7841,66.7932,66.7565,66.7749,147061.0
2022-12-20 12:00:00,72.78,72.8,72.77,72.8,68689.0,66.7749,66.7932,66.7657,66.7932,68689.0
2022-12-20 12:05:00,72.81,72.81,72.78,72.79,31778.0,66.8024,66.8024,66.7749,66.7841,31778.0
2022-12-20 12:10:00,72.8,72.8,72.76,72.77,29593.0,66.7932,66.7932,66.7565,66.7657,29593.0
2022-12-20 12:15:00,72.77,72.78,72.76,72.78,26509.0,66.7657,66.7749,66.7565,66.7749,26509.0
2022-12-20 12:20:00,72.77,72.79,72.77,72.79,31056.0,66.7657,66.7841,66.7657,66.7841,31056.0
2022-12-20 12:25:00,72.79,72.8,72.77,72.77,24266.0,66.7841,66.7932,66.7657,66.7657,24266.0
2022-12-20 12:30:00,72.76,72.77,72.74,72.75,49625.0,66.7565,66.7657,66.7382,66.7474,49625.0
2022-12-20 12:35:00,72.75,72.76,72.74,72.76,44850.0,66.7474,66.7565,66.7382,66.7565,44850.0
2022-12-20 12:40:00,72.76,72.78,72.75,72.77,25495.0,66.7565,66.7749,66.7474,66.7657,25495.0
2022-12-20 12:45:00,72.76,72.77,72.74,72.75,19719.0,66.7565,66.7657,66.7382,66.7474,19719.0
2022-12-20 12:50:00,72.75,72.77,72.74,72.76,36580.0,66.7474,66.7657,66.7382,66.7565,36580.0
2022-12-20 12:55:00,72.77,72.77,72.76,72.77,28029.0,66.7657,66.7657,66.7565,66.7657,28029.0
2022-12-20 13:00:00,72.76,72.77,72.75,72.76,19542.0,66.7565,66.7657,66.7474,66.7565,19542.0
2022-12-20 13:05:00,72.77,72.78,72.75,72.77,27853.0,66.7657,66.7749,66.7474,66.7657,27853.0
2022-12-20 13:10:00,72.76,72.76,72.74,72.75,32105.0,66.7565,66.7565,66.7382,66.7474,32105.0
2022-12-20 13:15:00,72.75,72.76,72.72,72.73,28952.0,66.7474,66.7565,66.7198,66.729,28952.0
2022-12-20 13:20:00,72.73,72.74,72.72,72.74,45674.0,66.729,66.7382,66.7198,66.7382,45674.0
2022-12-20 13:25:00,72.74,72.75,72.73,72.75,33948.0,66.7382,66.7474,66.729,66.7474,33948.0
2022-12-20 13:30:00,72.74,72.76,72.74,72.75,60455.0,66.7382,66.7565,66.7382,66.7474,60455.0
2022-12-20 13:35:00,72.76,72.78,72.75,72.78,66210.0,66.7565,66.7749,66.7474,66.7749,66210.0
2022-12-20 13:40:00,72.78,72.78,72.77,72.78,31290.0,66.7749,66.7749,66.7657,66.7749,31290.0
2022-12-20 13:45:00,72.77,72.78,72.76,72.77,110450.0,66.7657,66.7749,66.7565,66.7657,110450.0
2022-12-20 13:50:00,72.77,72.77,72.75,72.75,56583.0,66.7657,66.7657,66.7474,66.7474,56583.0
2022-12-20 13:55:00,72.76,72.76,72.74,72.75,59293.0,66.7565,66.7565,66.7382,66.7474,59293.0
2022-12-20 14:00:00,72.75,72.77,72.75,72.77,85098.0,66.7474,66.7657,66.7474,66.7657,85098.0
2022-12-20 14:05:00,72.77,72.81,72.76,72.81,79090.0,66.7657,66.8024,66.7565,66.8024,79090.0
2022-12-20 14:10:00,72.81,72.83,72.8,72.83,72678.0,66.8024,66.8208,66.7932,66.8208,72678.0
2022-12-20 14:15:00,72.83,72.84,72.82,72.83,194852.0,66.8208,66.8299,66.8116,66.8208,194852.0
2022-12-20 14:20:00,72.83,72.83,72.82,72.83,59076.0,66.8208,66.8208,66.8116,66.8208,59076.0
2022-12-20 14:25:00,72.83,72.83,72.81,72.83,56794.0,66.8208,66.8208,66.8024,66.8208,56794.0
2022-12-20 14:30:00,72.82,72.83,72.82,72.83,69620.0,66.8116,66.8208,66.8116,66.8208,69620.0
2022-12-20 14:35:00,72.83,72.85,72.82,72.84,286252.0,66.8208,66.8391,66.8116,66.8299,286252.0
2022-12-20 14:40:00,72.84,72.85,72.83,72.84,29200.0,66.8299,66.8391,66.8208,66.8299,29200.0
2022-12-20 14:45:00,72.84,72.86,72.84,72.86,38952.0,66.8299,66.8483,66.8299,66.8483,38952.0
2022-12-20 14:50:00,72.85,72.86,72.84,72.86,38223.0,66.8391,66.8483,66.8299,66.8483,38223.0
2022-12-20 14:55:00,72.86,72.86,72.81,72.82,60971.0,66.8483,66.8483,66.8024,66.8116,60971.0
2022-12-20 15:00:00,72.81,72.83,72.79,72.8,45064.0,66.8024,66.8208,66.7841,66.7932,45064.0
2022-12-20 15:05:00,72.8,72.8,72.77,72.78,87755.0,66.7932,66.7932,66.7657,66.7749,87755.0
2022-12-20 15:10:00,72.78,72.79,72.77,72.78,63244.0,66.7749,66.7841,66.7657,66.7749,63244.0
2022-12-20 15:15:00,72.78,72.8,72.78,72.8,62557.0,66.7749,66.7932,66.7749,66.7932,62557.0
2022-12-20 15:20:00,72.8,72.8,72.78,72.78,177833.0,66.7932,66.7932,66.7749,66.7749,177833.0
2022-12-20 15:25:00,72.78,72.79,72.78,72.78,103929.0,66.7749,66.7841,66.7749,66.7749,103929.0
2022-12-20 15:30:00,72.78,72.8,72.78,72.79,88676.0,66.7749,66.7932,66.7749,66.7841,88676.0
2022-12-20 15:35:00,72.8,72.81,72.79,72.81,85275.0,66.7932,66.8024,66.7841,66.8024,85275.0
2022-12-20 15:40:00,72.8,72.81,72.79,72.79,99836.0,66.7932,66.8024,66.7841,66.7841,99836.0
2022-12-20 15:45:00,72.8,72.8,72.78,72.78,109714.0,66.7932,66.7932,66.7749,66.7749,109714.0
2022-12-20 15:50:00,72.79,72.79,72.77,72.78,61540.0,66.7841,66.7841,66.7657,66.7749,61540.0
2022-12-20 15:55:00,72.78,72.79,72.75,72.78,110762.0,66.7749,66.7841,66.7474,66.7749,110762.0
2022-12-21 09:30:00,73.04,73.1,73.03,73.06,214463.0,67.0134,67.0685,67.0043,67.0318,214463.0
2022-12-21 09:35:00,73.06,73.09,73.04,73.07,43489.0,67.0318,67.0593,67.0134,67.041,43489.0
2022-12-21 09:40:00,73.07,73.08,73.04,73.05,41111.0,67.041,67.0501,67.0134,67.0226,41111.0
2022-12-21 09:45:00,73.05,73.05,73.01,73.03,53123.0,67.0226,67.0226,66.9859,67.0043,53123.0
2022-12-21 09:50:00,73.03,73.04,73.01,73.03,41996.0,67.0043,67.0134,66.9859,67.0043,41996.0
2022-12-21 09:55:00,73.03,73.03,73.01,73.02,27893.0,67.0043,67.0043,66.9859,66.9951,27893.0
2022-12-21 10:00:00,73.02,73.03,72.97,73.02,246961.0,66.9951,67.0043,66.9492,66.9951,246961.0
2022-12-21 10:05:00,73.02,73.05,73.01,73.03,44238.0,66.9951,67.0226,66.9859,67.0043,44238.0
2022-12-21 10:10:00,73.04,73.05,73.02,73.03,24821.0,67.0134,67.0226,66.9951,67.0043,24821.0
2022-12-21 10:15:00,73.03,73.03,73.01,73.03,86017.0,67.0043,67.0043,66.9859,67.0043,86017.0
2022-12-21 10:20:00,73.03,73.05,73.02,73.05,36966.0,67.0043,67.0226,66.9951,67.0226,36966.0
2022-12-21 10:25:00,73.04,73.05,73.03,73.03,59930.0,67.0134,67.0226,67.0043,67.0043,59930.0
2022-12-21 10:30:00,73.04,73.06,73.02,73.06,29690.0,67.0134,67.0318,66.9951,67.0318,29690.0
2022-12-21 10:35:00,73.06,73.06,73.03,73.05,167085.0,67.0318,67.0318,67.0043,67.0226,167085.0
2022-12-21 10:40:00,73.05,73.05,73.01,73.03,143084.0,67.0226,67.0226,66.9859,67.0043,143084.0
2022-12-21 10:45:00,73.03,73.03,72.97,72.97,31690.0,67.0043,67.0043,66.9492,66.9492,31690.0
2022-12-21 10:50:00,72.98,72.99,72.96,72.97,34627.0,66.9584,66.9676,66.94,66.9492,34627.0
2022-12-21 10:55:00,72.98,72.98,72.94,72.94,30253.0,66.9584,66.9584,66.9217,66.9217,30253.0
2022-12-21 11:00:00,72.95,72.95,72.91,72.92,36870.0,66.9309,66.9309,66.8942,66.9033,36870.0
2022-12-21 11:05:00,72.92,72.95,72.92,72.94,60492.0,66.9033,66.9309,66.9033,66.9217,60492.0
2022-12-21 11:10:00,72.94,72.97,72.9,72.91,66545.0,66.9217,66.9492,66.885,66.8942,66545.0
2022-12-21 11:15:00,72.91,72.92,72.88,72.89,38580.0,66.8942,66.9033,66.8666,66.8758,38580.0
2022-12-21 11:20:00,72.88,72.92,72.87,72.92,65713.0,66.8666,66.9033,66.8575,66.9033,65713.0
2022-12-21 11:25:00,72.91,72.93,72.91,72.93,28437.0,66.8942,66.9125,66.8942,66.9125,28437.0
2022-12-21 11:30:00,72.92,72.93,72.89,72.9,48903.0,66.9033,66.9125,66.8758,66.885,48903.0
2022-12-21 11:35:00,72.89,72.91,72.88,72.9,59681.0,66.8758,66.8942,66.8666,66.885,59681.0
2022-12-21 11:40:00,72.9,72.92,72.88,72.92,73366.0,66.885,66.9033,66.8666,66.9033,73366.0
2022-12-21 11:45:00,72.92,72.92,72.86,72.87,51079.0,66.9033,66.9033,66.8483,66.8575,51079.0
2022-12-21 11:50:00,72.87,72.88,72.86,72.87,142135.0,66.8575,66.8666,66.8483,66.8575,142135.0
2022-12-21 11:55:00,72.87,72.88,72.86,72.88,112329.0,66.8575,66.8666,66.8483,66.8666,112329.0
2022-12-21 12:00:00,72.88,72.88,72.86,72.87,84723.0,66.8666,66.8666,66.8483,66.8575,84723.0
2022-12-21 12:05:00,72.87,72.89,72.86,72.88,52912.0,66.8575,66.8758,66.8483,66.8666,52912.0
2022-12-21 12:10:00,72.88,72.89,72.86,72.87,26753.0,66.8666,66.8758,66.8483,66.8575,26753.0
2022-12-21 12:15:00,72.86,72.87,72.84,72.86,31341.0,66.8483,66.8575,66.8299,66.8483,31341.0
2022-12-21 12:20:00,72.86,72.86,72.83,72.86,30213.0,66.8483,66.8483,66.8208,66.8483,30213.0
2022-12-21 12:25:00,72.85,72.85,72.83,72.84,50115.0,66.8391,66.8391,66.8208,66.8299,50115.0
2022-12-21 12:30:00,72.84,72.85,72.83,72.84,51087.0,66.8299,66.8391,66.8208,66.8299,51087.0
2022-12-21 12:35:00,72.84,72.85,72.83,72.85,43476.0,66.8299,66.8391,66.8208,66.8391,43476.0
2022-12-21 12:40:00,72.85,72.85,72.83,72.84,29974.0,66.8391,66.8391,66.8208,66.8299,29974.0
2022-12-21 12:45:00,72.85,72.87,72.84,72.87,40937.0,66.8391,66.8575,66.8299,66.8575,40937.0
2022-12-21 12:50:00,72.87,72.88,72.86,72.87,24480.0,66.8575,66.8666,66.8483,66.8575,24480.0
2022-12-21 12:55:00,72.88,72.92,72.87,72.91,38235.0,66.8666,66.9033,66.8575,66.8942,38235.0
2022-12-21 13:00:00,72.91,72.98,72.89,72.98,231214.0,66.8942,66.9584,66.8758,66.9584,231214.0
2022-12-21 13:05:00,72.98,72.98,72.93,72.95,46286.0,66.9584,66.9584,66.9125,66.9309,46286.0
2022-12-21 13:10:00,72.94,72.95,72.93,72.95,66740.0,66.9217,66.9309,66.9125,66.9309,66740.0
2022-12-21 13:15:00,72.94,72.96,72.94,72.95,31673.0,66.9217,66.94,66.9217,66.9309,31673.0
2022-12-21 13:20:00,72.95,72.97,72.95,72.95,45568.0,66.9309,66.9492,66.9309,66.9309,45568.0
2022-12-21 13:25:00,72.95,72.97,72.93,72.95,25446.0,66.9309,66.9492,66.9125,66.9309,25446.0
2022-12-21 13:30:00,72.94,72.95,72.93,72.95,25788.0,66.9217,66.9309,66.9125,66.9309,25788.0
2022-12-21 13:35:00,72.94,72.95,72.91,72.92,81922.0,66.9217,66.9309,66.8942,66.9033,81922.0
2022-12-21 13:40:00,72.92,72.95,72.92,72.95,96683.0,66.9033,66.9309,66.9033,66.9309,96683.0
2022-12-21 13:45:00,72.95,72.97,72.94,72.97,45931.0,66.9309,66.9492,66.9217,66.9492,45931.0
2022-12-21 13:50:00,72.97,72.98,72.96,72.98,67555.0,66.9492,66.9584,66.94,66.9584,67555.0
2022-12-21 13:55:00,72.98,72.99,72.97,72.98,1235544.0,66.9584,66.9676,66.9492,66.9584,1235544.0
2022-12-21 14:00:00,72.98,73.01,72.98,73.0,141951.0,66.9584,66.9859,66.9584,66.9767,141951.0
2022-12-21 14:05:00,73.01,73.01,72.99,73.0,100809.0,66.9859,66.9859,66.9676,66.9767,100809.0
2022-12-21 14:10:00,73.0,73.01,72.99,73.01,210411.0,66.9767,66.9859,66.9676,66.9859,210411.0
2022-12-21 14:15:00,73.01,73.01,72.98,72.98,116778.0,66.9859,66.9859,66.9584,66.9584,116778.0
2022-12-21 14:20:00,72.98,72.99,72.97,72.98,104046.0,66.9584,66.9676,66.9492,66.9584,104046.0
2022-12-21 14:25:00,72.98,73.0,72.98,73.0,75033.0,66.9584,66.9767,66.9584,66.9767,75033.0
2022-12-21 14:30:00,72.99,73.01,72.98,72.99,71527.0,66.9676,66.9859,66.9584,66.9676,71527.0
2022-12-21 14:35:00,72.99,73.0,72.97,72.98,189587.0,66.9676,66.9767,66.9492,66.9584,189587.0
2022-12-21 14:40:00,72.98,72.99,72.95,72.95,562448.0,66.9584,66.9676,66.9309,66.9309,562448.0
2022-12-21 14:45:00,72.96,72.97,72.95,72.95,105610.0,66.94,66.9492,66.9309,66.9309,105610.0
2022-12-21 14:50:00,72.95,72.96,72.93,72.94,107924.0,66.9309,66.94,66.9125,66.9217,107924.0
2022-12-21 14:55:00,72.94,72.95,72.92,72.94,84534.0,66.9217,66.9309,66.9033,66.9217,84534.0
2022-12-21 15:00:00,72.94,72.94,72.92,72.94,135569.0,66.9217,66.9217,66.9033,66.9217,135569.0
2022-12-21 15:05:00,72.94,72.94,72.91,72.91,97273.0,66.9217,66.9217,66.8942,66.8942,97273.0
2022-12-21 15:10:00,72.92,72.93,72.92,72.92,74475.0,66.9033,66.9125,66.9033,66.9033,74475.0
2022-12-21 15:15:00,72.93,72.93,72.91,72.92,103000.0,66.9125,66.9125,66.8942,66.9033,103000.0
2022-12-21 15:20:00,72.92,72.93,72.9,72.92,147883.0,66.9033,66.9125,66.885,66.9033,147883.0
2022-12-21 15:25:00,72.92,72.93,72.91,72.91,118895.0,66.9033,66.9125,66.8942,66.8942,118895.0
2022-12-21 15:30:00,72.92,72.92,72.91,72.92,83941.0,66.9033,66.9033,66.8942,66.9033,83941.0
2022-12-21 15:35:00,72.92,72.94,72.91,72.94,144903.0,66.9033,66.9217,66.8942,66.9217,144903.0
2022-12-21 15:40:00,72.94,72.95,72.93,72.95,104477.0,66.9217,66.9309,66.9125,66.9309,104477.0
2022-12-21 15:45:00,72.95,72.95,72.93,72.94,93479.0,66.9309,66.9309,66.9125,66.9217,93479.0
2022-12-21 15:50:00,72.93,72.95,72.93,72.95,140120.0,66.9125,66.9309,66.9125,66.9309,140120.0
2022-12-21 15:55:00,72.95,72.96,72.94,72.95,150965.0,66.9309,66.94,66.9217,66.9309,150965.0
2022-12-22 09:30:00,72.95,72.97,72.86,72.87,172432.0,66.9309,66.9492,66.8483,66.8575,172432.0
2022-12-22 09:35:00,72.86,72.92,72.86,72.92,49096.0,66.8483,66.9033,66.8483,66.9033,49096.0
2022-12-22 09:40:00,72.92,72.98,72.91,72.98,22929.0,66.9033,66.9584,66.8942,66.9584,22929.0
2022-12-22 09:45:00,72.97,72.97,72.94,72.96,41753.0,66.9492,66.9492,66.9217,66.94,41753.0
2022-12-22 09:50:00,72.96,72.99,72.94,72.96,60875.0,66.94,66.9676,66.9217,66.94,60875.0
2022-12-22 09:55:00,72.97,72.99,72.94,72.95,22114.0,66.9492,66.9676,66.9217,66.9309,22114.0
2022-12-22 10:00:00,72.96,73.01,72.95,73.01,41544.0,66.94,66.9859,66.9309,66.9859,41544.0
2022-12-22 10:05:00,73.01,73.01,72.99,72.99,360506.0,66.9859,66.9859,66.9676,66.9676,360506.0
2022-12-22 10:10:00,73.0,73.03,72.99,73.02,63916.0,66.9767,67.0043,66.9676,66.9951,63916.0
2022-12-22 10:15:00,73.02,73.02,72.98,73.0,128165.0,66.9951,66.9951,66.9584,66.9767,128165.0
2022-12-22 10:20:00,73.0,73.01,72.98,72.99,36492.0,66.9767,66.9859,66.9584,66.9676,36492.0
2022-12-22 10:25:00,73.0,73.0,72.97,72.98,43060.0,66.9767,66.9767,66.9492,66.9584,43060.0
2022-12-22 10:30:00,72.97,73.01,72.96,73.0,138997.0,66.9492,66.9859,66.94,66.9767,138997.0
2022-12-22 10:35:00,73.01,73.02,72.99,73.01,26489.0,66.9859,66.9951,66.9676,66.9859,26489.0
2022-12-22 10:40:00,73.01,73.01,72.99,72.99,92404.0,66.9859,66.9859,66.9676,66.9676,92404.0
2022-12-22 10:45:00,73.0,73.02,72.99,73.02,83861.0,66.9767,66.9951,66.9676,66.9951,83861.0
2022-12-22 10:50:00,73.02,73.02,73.0,73.0,113218.0,66.9951,66.9951,66.9767,66.9767,113218.0
2022-12-22 10:55:00,73.01,73.02,73.0,73.01,22318.0,66.9859,66.9951,66.9767,66.9859,22318.0
2022-12-22 11:00:00,73.01,73.04,73.0,73.03,56814.0,66.9859,67.0134,66.9767,67.0043,56814.0
2022-12-22 11:05:00,73.04,73.05,73.02,73.05,40980.0,67.0134,67.0226,66.9951,67.0226,40980.0
2022-12-22 11:10:00,73.05,73.07,73.03,73.04,72361.0,67.0226,67.041,67.0043,67.0134,72361.0
2022-12-22 11:15:00,73.03,73.04,73.0,73.01,44539.0,67.0043,67.0134,66.9767,66.9859,44539.0
2022-12-22 11:20:00,73.01,73.01,72.99,73.01,53445.0,66.9859,66.9859,66.9676,66.9859,53445.0
2022-12-22 11:25:00,73.01,73.02,72.97,72.98,70236.0,66.9859,66.9951,66.9492,66.9584,70236.0
2022-12-22 11:30:00,72.98,72.99,72.95,72.95,98844.0,66.9584,66.9676,66.9309,66.9309,98844.0
2022-12-22 11:35:00,72.96,72.98,72.95,72.97,43754.0,66.94,66.9584,66.9309,66.9492,43754.0
2022-12-22 11:40:00,72.97,72.99,72.96,72.98,127765.0,66.9492,66.9676,66.94,66.9584,127765.0
2022-12-22 11:45:00,72.98,72.99,72.97,72.97,54021.0,66.9584,66.9676,66.9492,66.9492,54021.0
2022-12-22 11:50:00,72.97,72.98,72.95,72.97,42869.0,66.9492,66.9584,66.9309,66.9492,42869.0
2022-12-22 11:55:00,72.98,72.99,72.97,72.98,53882.0,66.9584,66.9676,66.9492,66.9584,53882.0
2022-12-22 12:00:00,72.98,72.99,72.97,72.98,352577.0,66.9584,66.9676,66.9492,66.9584,352577.0
2022-12-22 12:05:00,72.98,72.98,72.96,72.97,49690.0,66.9584,66.9584,66.94,66.9492,49690.0
2022-12-22 12:10:00,72.97,72.97,72.93,72.94,47347.0,66.9492,66.9492,66.9125,66.9217,47347.0
2022-12-22 12:15:00,72.94,72.95,72.93,72.94,35218.0,66.9217,66.9309,66.9125,66.9217,35218.0
2022-12-22 12:20:00,72.94,72.95,72.93,72.94,79160.0,66.9217,66.9309,66.9125,66.9217,79160.0
2022-12-22 12:25:00,72.94,72.95,72.93,72.93,53433.0,66.9217,66.9309,66.9125,66.9125,53433.0
2022-12-22 12:30:00,72.94,72.95,72.93,72.95,50102.0,66.9217,66.9309,66.9125,66.9309,50102.0
2022-12-22 12:35:00,72.95,72.97,72.94,72.96,89010.0,66.9309,66.9492,66.9217,66.94,89010.0
2022-12-22 12:40:00,72.96,72.96,72.95,72.95,34770.0,66.94,66.94,66.9309,66.9309,34770.0
2022-12-22 12:45:00,72.96,72.97,72.95,72.96,27992.0,66.94,66.9492,66.9309,66.94,27992.0
2022-12-22 12:50:00,72.97,72.98,72.96,72.98,52515.0,66.9492,66.9584,66.94,66.9584,52515.0
2022-12-22 12:55:00,72.97,72.98,72.95,72.97,88029.0,66.9492,66.9584,66.9309,66.9492,88029.0
2022-12-22 13:00:00,72.97,72.97,72.94,72.95,94170.0,66.9492,66.9492,66.9217,66.9309,94170.0
2022-12-22 13:05:00,72.95,72.96,72.95,72.96,35388.0,66.9309,66.94,66.9309,66.94,35388.0
2022-12-22 13:10:00,72.95,72.97,72.95,72.97,71123.0,66.9309,66.9492,66.9309,66.9492,71123.0
2022-12-22 13:15:00,72.97,72.97,72.95,72.95,45749.0,66.9492,66.9492,66.9309,66.9309,45749.0
2022-12-22 13:20:00,72.95,72.96,72.94,72.95,32089.0,66.9309,66.94,66.9217,66.9309,32089.0
2022-12-22 13:25:00,72.95,72.96,72.94,72.95,76975.0,66.9309,66.94,66.9217,66.9309,76975.0
2022-12-22 13:30:00,72.95,72.97,72.95,72.97,26158.0,66.9309,66.9492,66.9309,66.9492,26158.0
2022-12-22 13:35:00,72.97,72.97,72.96,72.97,47127.0,66.9492,66.9492,66.94,66.9492,47127.0
2022-12-22 13:40:00,72.96,72.97,72.95,72.96,67540.0,66.94,66.9492,66.9309,66.94,67540.0
2022-12-22 13:45:00,72.96,72.97,72.95,72.95,33822.0,66.94,66.9492,66.9309,66.9309,33822.0
2022-12-22 13:50:00,72.95,72.96,72.94,72.95,44326.0,66.9309,66.94,66.9217,66.9309,44326.0
2022-12-22 13:55:00,72.95,72.97,72.95,72.97,88454.0,66.9309,66.9492,66.9309,66.9492,88454.0
2022-12-22 14:00:00,72.97,72.97,72.95,72.96,64542.0,66.9492,66.9492,66.9309,66.94,64542.0
2022-12-22 14:05:00,72.96,72.98,72.95,72.98,38041.0,66.94,66.9584,66.9309,66.9584,38041.0
2022-12-22 14:10:00,72.98,72.99,72.97,72.98,130355.0,66.9584,66.9676,66.9492,66.9584,130355.0
2022-12-22 14:15:00,72.98,72.99,72.98,72.98,61380.0,66.9584,66.9676,66.9584,66.9584,61380.0
2022-12-22 14:20:00,72.98,72.99,72.98,72.98,85820.0,66.9584,66.9676,66.9584,66.9584,85820.0
2022-12-22 14:25:00,72.98,72.99,72.96,72.97,96112.0,66.9584,66.9676,66.94,66.9492,96112.0
2022-12-22 14:30:00,72.97,72.98,72.96,72.97,109698.0,66.9492,66.9584,66.94,66.9492,109698.0
2022-12-22 14:35:00,72.97,72.97,72.96,72.97,158699.0,66.9492,66.9492,66.94,66.9492,158699.0
2022-12-22 14:40:00,72.97,72.97,72.96,72.97,38973.0,66.9492,66.9492,66.94,66.9492,38973.0
2022-12-22 14:45:00,72.96,72.97,72.95,72.95,75322.0,66.94,66.9492,66.9309,66.9309,75322.0
2022-12-22 14:50:00,72.96,72.97,72.95,72.97,99020.0,66.94,66.9492,66.9309,66.9492,99020.0
2022-12-22 14:55:00,72.97,72.98,72.96,72.98,62185.0,66.9492,66.9584,66.94,66.9584,62185.0
2022-12-22 15:00:00,72.98,72.99,72.95,72.97,77853.0,66.9584,66.9676,66.9309,66.9492,77853.0
2022-12-22 15:05:00,72.96,72.97,72.95,72.95,50053.0,66.94,66.9492,66.9309,66.9309,50053.0
2022-12-22 15:10:00,72.96,72.96,72.95,72.95,74324.0,66.94,66.94,66.9309,66.9309,74324.0
2022-12-22 15:15:00,72.95,72.98,72.95,72.98,137527.0,66.9309,66.9584,66.9309,66.9584,137527.0
2022-12-22 15:20:00,72.97,72.98,72.96,72.97,111991.0,66.9492,66.9584,66.94,66.9492,111991.0
2022-12-22 15:25:00,72.97,72.97,72.96,72.97,55307.0,66.9492,66.9492,66.94,66.9492,55307.0
2022-12-22 15:30:00,72.97,72.97,72.95,72.95,116870.0,66.9492,66.9492,66.9309,66.9309,116870.0
2022-12-22 15:35:00,72.95,72.97,72.95,72.97,116620.0,66.9309,66.9492,66.9309,66.9492,116620.0
2022-12-22 15:40:00,72.97,72.97,72.95,72.96,66521.0,66.9492,66.9492,66.9309,66.94,66521.0
2022-12-22 15:45:00,72.96,72.97,72.95,72.95,63219.0,66.94,66.9492,66.9309,66.9309,63219.0
2022-12-22 15:50:00,72.95,72.97,72.95,72.97,65910.0,66.9309,66.9492,66.9309,66.9492,65910.0
2022-12-22 15:55:00,72.97,72.97,72.93,72.94,113762.0,66.9492,66.9492,66.9125,66.9217,113762.0
2022-12-23 09:30:00,72.5,72.52,72.48,72.5,194305.0,66.676,66.6944,66.6576,66.676,194305.0
2022-12-23 09:35:00,72.5,72.51,72.47,72.48,21427.0,66.676,66.6852,66.6484,66.6576,21427.0
2022-12-23 09:40:00,72.47,72.53,72.47,72.52,21653.0,66.6484,66.7036,66.6484,66.6944,21653.0
2022-12-23 09:45:00,72.52,72.52,72.46,72.46,40894.0,66.6944,66.6944,66.6392,66.6392,40894.0
2022-12-23 09:50:00,72.47,72.48,72.46,72.47,21587.0,66.6484,66.6576,66.6392,66.6484,21587.0
2022-12-23 09:55:00,72.47,72.49,72.46,72.47,39114.0,66.6484,66.6668,66.6392,66.6484,39114.0
2022-12-23 10:00:00,72.48,72.53,72.47,72.48,116613.0,66.6576,66.7036,66.6484,66.6576,116613.0
2022-12-23 10:05:00,72.48,72.51,72.46,72.5,53604.0,66.6576,66.6852,66.6392,66.676,53604.0
2022-12-23 10:10:00,72.5,72.53,72.5,72.53,47741.0,66.676,66.7036,66.676,66.7036,47741.0
2022-12-23 10:15:00,72.53,72.59,72.52,72.59,144641.0,66.7036,66.7588,66.6944,66.7588,144641.0
2022-12-23 10:20:00,72.58,72.59,72.53,72.53,64910.0,66.7496,66.7588,66.7036,66.7036,64910.0
2022-12-23 10:25:00,72.54,72.56,72.52,72.53,59783.0,66.7128,66.7312,66.6944,66.7036,59783.0
2022-12-23 10:30:00,72.55,72.59,72.54,72.58,101291.0,66.722,66.7588,66.7128,66.7496,101291.0
2022-12-23 10:35:00,72.58,72.6,72.56,72.59,164150.0,66.7496,66.768,66.7312,66.7588,164150.0
2022-12-23 10:40:00,72.59,72.6,72.56,72.57,60509.0,66.7588,66.768,66.7312,66.7404,60509.0
2022-12-23 10:45:00,72.56,72.59,72.55,72.56,31349.0,66.7312,66.7588,66.722,66.7312,31349.0
2022-12-23 10:50:00,72.57,72.61,72.56,72.6,54611.0,66.7404,66.7772,66.7312,66.768,54611.0
2022-12-23 10:55:00,72.59,72.61,72.59,72.61,30300.0,66.7588,66.7772,66.7588,66.7772,30300.0
2022-12-23 11:00:00,72.61,72.61,72.58,72.6,50698.0,66.7772,66.7772,66.7496,66.768,50698.0
2022-12-23 11:05:00,72.59,72.62,72.59,72.59,28372.0,66.7588,66.7864,66.7588,66.7588,28372.0
2022-12-23 11:10:00,72.59,72.61,72.59,72.61,107739.0,66.7588,66.7772,66.7588,66.7772,107739.0
2022-12-23 11:15:00,72.6,72.61,72.59,72.59,95396.0,66.768,66.7772,66.7588,66.7588,95396.0
2022-12-23 11:20:00,72.59,72.62,72.56,72.58,169608.0,66.7588,66.7864,66.7312,66.7496,169608.0
2022-12-23 11:25:00,72.58,72.6,72.57,72.58,54363.0,66.7496,66.768,66.7404,66.7496,54363.0
2022-12-23 11:30:00,72.57,72.59,72.57,72.58,68495.0,66.7404,66.7588,66.7404,66.7496,68495.0
2022-12-23 11:35:00,72.58,72.6,72.57,72.58,27411.0,66.7496,66.768,66.7404,66.7496,27411.0
2022-12-23 11:40:00,72.58,72.59,72.57,72.57,16790.0,66.7496,66.7588,66.7404,66.7404,16790.0
2022-12-23 11:45:00,72.57,72.58,72.55,72.56,35262.0,66.7404,66.7496,66.722,66.7312,35262.0
2022-12-23 11:50:00,72.56,72.56,72.54,72.55,30536.0,66.7312,66.7312,66.7128,66.722,30536.0
2022-12-23 11:55:00,72.55,72.55,72.52,72.53,55307.0,66.722,66.722,66.6944,66.7036,55307.0
2022-12-23 12:00:00,72.53,72.53,72.51,72.52,121930.0,66.7036,66.7036,66.6852,66.6944,121930.0
2022-12-23 12:05:00,72.53,72.54,72.52,72.53,26321.0,66.7036,66.7128,66.6944,66.7036,26321.0
2022-12-23 12:10:00,72.54,72.54,72.52,72.53,51687.0,66.7128,66.7128,66.6944,66.7036,51687.0
2022-12-23 12:15:00,72.53,72.54,72.51,72.52,32442.0,66.7036,66.7128,66.6852,66.6944,32442.0
2022-12-23 12:20:00,72.52,72.54,72.51,72.53,56738.0,66.6944,66.7128,66.6852,66.7036,56738.0
2022-12-23 12:25:00,72.53,72.55,72.53,72.55,26324.0,66.7036,66.722,66.7036,66.722,26324.0
2022-12-23 12:30:00,72.55,72.56,72.54,72.54,30584.0,66.722,66.7312,66.7128,66.7128,30584.0
2022-12-23 12:35:00,72.55,72.56,72.54,72.55,31593.0,66.722,66.7312,66.7128,66.722,31593.0
2022-12-23 12:40:00,72.55,72.55,72.52,72.53,51122.0,66.722,66.722,66.6944,66.7036,51122.0
2022-12-23 12:45:00,72.53,72.54,72.5,72.51,36960.0,66.7036,66.7128,66.676,66.6852,36960.0
2022-12-23 12:50:00,72.51,72.51,72.5,72.51,26134.0,66.6852,66.6852,66.676,66.6852,26134.0
2022-12-23 12:55:00,72.5,72.51,72.49,72.5,38708.0,66.676,66.6852,66.6668,66.676,38708.0
2022-12-23 13:00:00,72.5,72.5,72.48,72.49,60069.0,66.676,66.676,66.6576,66.6668,60069.0
2022-12-23 13:05:00,72.49,72.51,72.49,72.5,37350.0,66.6668,66.6852,66.6668,66.676,37350.0
2022-12-23 13:10:00,72.51,72.51,72.47,72.48,34808.0,66.6852,66.6852,66.6484,66.6576,34808.0
2022-12-23 13:15:00,72.47,72.49,72.47,72.49,19014.0,66.6484,66.6668,66.6484,66.6668,19014.0
2022-12-23 13:20:00,72.48,72.5,72.47,72.48,62763.0,66.6576,66.676,66.6484,66.6576,62763.0
2022-12-23 13:25:00,72.48,72.49,72.47,72.48,70126.0,66.6576,66.6668,66.6484,66.6576,70126.0
2022-12-23 13:30:00,72.48,72.49,72.48,72.48,16824.0,66.6576,66.6668,66.6576,66.6576,16824.0
2022-12-23 13:35:00,72.49,72.49,72.46,72.47,89632.0,66.6668,66.6668,66.6392,66.6484,89632.0
2022-12-23 13:40:00,72.47,72.47,72.45,72.46,54662.0,66.6484,66.6484,66.63,66.6392,54662.0
2022-12-23 13:45:00,72.46,72.48,72.46,72.48,21364.0,66.6392,66.6576,66.6392,66.6576,21364.0
2022-12-23 13:50:00,72.47,72.48,72.46,72.48,33134.0,66.6484,66.6576,66.6392,66.6576,33134.0
2022-12-23 13:55:00,72.48,72.49,72.47,72.48,41675.0,66.6576,66.6668,66.6484,66.6576,41675.0
2022-12-23 14:00:00,72.47,72.48,72.47,72.47,29693.0,66.6484,66.6576,66.6484,66.6484,29693.0
2022-12-23 14:05:00,72.47,72.48,72.47,72.48,48967.0,66.6484,66.6576,66.6484,66.6576,48967.0
2022-12-23 14:10:00,72.48,72.49,72.47,72.48,29621.0,66.6576,66.6668,66.6484,66.6576,29621.0
2022-12-23 14:15:00,72.49,72.49,72.47,72.47,188968.0,66.6668,66.6668,66.6484,66.6484,188968.0
2022-12-23 14:20:00,72.48,72.48,72.47,72.47,29549.0,66.6576,66.6576,66.6484,66.6484,29549.0
2022-12-23 14:25:00,72.48,72.48,72.47,72.48,44732.0,66.6576,66.6576,66.6484,66.6576,44732.0
2022-12-23 14:30:00,72.48,72.48,72.47,72.48,59736.0,66.6576,66.6576,66.6484,66.6576,59736.0
2022-12-23 14:35:00,72.48,72.48,72.47,72.48,19864.0,66.6576,66.6576,66.6484,66.6576,19864.0
2022-12-23 14:40:00,72.48,72.49,72.47,72.48,20765.0,66.6576,66.6668,66.6484,66.6576,20765.0
2022-12-23 14:45:00,72.48,72.49,72.48,72.48,81394.0,66.6576,66.6668,66.6576,66.6576,81394.0
2022-12-23 14:50:00,72.48,72.49,72.48,72.48,26419.0,66.6576,66.6668,66.6576,66.6576,26419.0
2022-12-23 14:55:00,72.49,72.51,72.48,72.51,51330.0,66.6668,66.6852,66.6576,66.6852,51330.0
2022-12-23 15:00:00,72.51,72.52,72.5,72.52,78136.0,66.6852,66.6944,66.676,66.6944,78136.0
2022-12-23 15:05:00,72.51,72.52,72.5,72.51,42283.0,66.6852,66.6944,66.676,66.6852,42283.0
2022-12-23 15:10:00,72.51,72.51,72.5,72.51,131228.0,66.6852,66.6852,66.676,66.6852,131228.0
2022-12-23 15:15:00,72.51,72.51,72.5,72.51,51074.0,66.6852,66.6852,66.676,66.6852,51074.0
2022-12-23 15:20:00,72.51,72.51,72.5,72.51,68884.0,66.6852,66.6852,66.676,66.6852,68884.0
2022-12-23 15:25:00,72.51,72.51,72.5,72.51,35152.0,66.6852,66.6852,66.676,66.6852,35152.0
2022-12-23 15:30:00,72.51,72.51,72.5,72.51,57692.0,66.6852,66.6852,66.676,66.6852,57692.0
2022-12-23 15:35:00,72.5,72.51,72.5,72.51,108236.0,66.676,66.6852,66.676,66.6852,108236.0
2022-12-23 15:40:00,72.51,72.51,72.5,72.51,55729.0,66.6852,66.6852,66.676,66.6852,55729.0
2022-12-23 15:45:00,72.51,72.52,72.5,72.52,49845.0,66.6852,66.6944,66.676,66.6944,49845.0
2022-12-23 15:50:00,72.52,72.52,72.51,72.52,51514.0,66.6944,66.6944,66.6852,66.6944,51514.0
2022-12-23 15:55:00,72.52,72.53,72.51,72.52,55935.0,66.6944,66.7036,66.6852,66.6944,55935.0
2022-12-27 09:30:00,72.13,72.17,72.1,72.17,298986.0,66.3357,66.3725,66.3081,66.3725,298986.0
2022-12-27 09:35:00,72.17,72.19,72.15,72.18,50134.0,66.3725,66.3909,66.3541,66.3817,50134.0
2022-12-27 09:40:00,72.17,72.18,72.16,72.17,36257.0,66.3725,66.3817,66.3633,66.3725,36257.0
2022-12-27 09:45:00,72.18,72.18,72.14,72.18,61956.0,66.3817,66.3817,66.3449,66.3817,61956.0
2022-12-27 09:50:00,72.17,72.19,72.16,72.17,43649.0,66.3725,66.3909,66.3633,66.3725,43649.0
2022-12-27 09:55:00,72.17,72.18,72.15,72.17,32647.0,66.3725,66.3817,66.3541,66.3725,32647.0
2022-12-27 10:00:00,72.17,72.2,72.16,72.2,61636.0,66.3725,66.4001,66.3633,66.4001,61636.0
2022-12-27 10:05:00,72.19,72.23,72.18,72.22,26762.0,66.3909,66.4277,66.3817,66.4185,26762.0
2022-12-27 10:10:00,72.23,72.23,72.19,72.2,73833.0,66.4277,66.4277,66.3909,66.4001,73833.0
2022-12-27 10:15:00,72.2,72.22,72.19,72.22,45449.0,66.4001,66.4185,66.3909,66.4185,45449.0
2022-12-27 10:20:00,72.22,72.23,72.21,72.22,41673.0,66.4185,66.4277,66.4093,66.4185,41673.0
2022-12-27 10:25:00,72.22,72.23,72.2,72.22,247309.0,66.4185,66.4277,66.4001,66.4185,247309.0
2022-12-27 10:30:00,72.22,72.23,72.19,72.22,57683.0,66.4185,66.4277,66.3909,66.4185,57683.0
2022-12-27 10:35:00,72.22,72.23,72.2,72.21,30251.0,66.4185,66.4277,66.4001,66.4093,30251.0
2022-12-27 10:40:00,72.21,72.21,72.17,72.17,33375.0,66.4093,66.4093,66.3725,66.3725,33375.0
2022-12-27 10:45:00,72.17,72.18,72.17,72.18,57089.0,66.3725,66.3817,66.3725,66.3817,57089.0
2022-12-27 10:50:00,72.17,72.18,72.13,72.14,45502.0,66.3725,66.3817,66.3357,66.3449,45502.0
2022-12-27 10:55:00,72.15,72.15,72.12,72.13,21308.0,66.3541,66.3541,66.3265,66.3357,21308.0
2022-12-27 11:00:00,72.13,72.14,72.12,72.13,37546.0,66.3357,66.3449,66.3265,66.3357,37546.0
2022-12-27 11:05:00,72.13,72.15,72.11,72.15,45943.0,66.3357,66.3541,66.3173,66.3541,45943.0
2022-12-27 11:10:00,72.14,72.15,72.12,72.13,53916.0,66.3449,66.3541,66.3265,66.3357,53916.0
2022-12-27 11:15:00,72.13,72.14,72.12,72.14,39229.0,66.3357,66.3449,66.3265,66.3449,39229.0
2022-12-27 11:20:00,72.14,72.14,72.11,72.13,32534.0,66.3449,66.3449,66.3173,66.3357,32534.0
2022-12-27 11:25:00,72.12,72.13,72.1,72.11,37251.0,66.3265,66.3357,66.3081,66.3173,37251.0
2022-12-27 11:30:00,72.1,72.12,72.06,72.07,60606.0,66.3081,66.3265,66.2714,66.2806,60606.0
2022-12-27 11:35:00,72.06,72.07,72.03,72.06,83109.0,66.2714,66.2806,66.2438,66.2714,83109.0
2022-12-27 11:40:00,72.05,72.08,72.04,72.06,34449.0,66.2622,66.2898,66.253,66.2714,34449.0
2022-12-27 11:45:00,72.06,72.07,72.03,72.03,46917.0,66.2714,66.2806,66.2438,66.2438,46917.0
2022-12-27 11:50:00,72.04,72.05,72.02,72.03,52279.0,66.253,66.2622,66.2346,66.2438,52279.0
2022-12-27 11:55:00,72.03,72.03,72.01,72.02,100816.0,66.2438,66.2438,66.2254,66.2346,100816.0
2022-12-27 12:00:00,72.02,72.05,72.01,72.05,59754.0,66.2346,66.2622,66.2254,66.2622,59754.0
2022-12-27 12:05:00,72.04,72.06,72.04,72.04,30189.0,66.253,66.2714,66.253,66.253,30189.0
2022-12-27 12:10:00,72.05,72.07,72.04,72.05,49076.0,66.2622,66.2806,66.253,66.2622,49076.0
2022-12-27 12:15:00,72.06,72.06,72.03,72.04,51463.0,66.2714,66.2714,66.2438,66.253,51463.0
2022-12-27 12:20:00,72.03,72.04,72.02,72.03,26787.0,66.2438,66.253,66.2346,66.2438,26787.0
2022-12-27 12:25:00,72.02,72.04,72.02,72.03,46436.0,66.2346,66.253,66.2346,66.2438,46436.0
2022-12-27 12:30:00,72.02,72.03,71.99,72.0,46395.0,66.2346,66.2438,66.207,66.2162,46395.0
2022-12-27 12:35:00,71.99,72.01,71.99,72.01,63914.0,66.207,66.2254,66.207,66.2254,63914.0
2022-12-27 12:40:00,72.01,72.02,71.99,72.0,55891.0,66.2254,66.2346,66.207,66.2162,55891.0
2022-12-27 12:45:00,72.0,72.0,71.99,72.0,18501.0,66.2162,66.2162,66.207,66.2162,18501.0
2022-12-27 12:50:00,71.99,72.0,71.98,71.98,54854.0,66.207,66.2162,66.1978,66.1978,54854.0
2022-12-27 12:55:00,71.98,72.0,71.97,71.99,37888.0,66.1978,66.2162,66.1886,66.207,37888.0
2022-12-27 13:00:00,71.99,72.03,71.97,72.02,85543.0,66.207,66.2438,66.1886,66.2346,85543.0
2022-12-27 13:05:00,72.02,72.03,72.01,72.03,43885.0,66.2346,66.2438,66.2254,66.2438,43885.0
2022-12-27 13:10:00,72.03,72.03,71.99,72.0,25993.0,66.2438,66.2438,66.207,66.2162,25993.0
2022-12-27 13:15:00,72.0,72.02,71.99,72.0,51574.0,66.2162,66.2346,66.207,66.2162,51574.0
2022-12-27 13:20:00,72.01,72.01,71.98,72.0,67142.0,66.2254,66.2254,66.1978,66.2162,67142.0
2022-12-27 13:25:00,72.0,72.02,71.99,72.01,43732.0,66.2162,66.2346,66.207,66.2254,43732.0
2022-12-27 13:30:00,72.0,72.01,71.98,72.0,47742.0,66.2162,66.2254,66.1978,66.2162,47742.0
2022-12-27 13:35:00,71.99,72.01,71.98,71.98,70053.0,66.207,66.2254,66.1978,66.1978,70053.0
2022-12-27 13:40:00,71.98,71.99,71.97,71.98,41556.0,66.1978,66.207,66.1886,66.1978,41556.0
2022-12-27 13:45:00,71.97,71.98,71.96,71.97,42026.0,66.1886,66.1978,66.1794,66.1886,42026.0
2022-12-27 13:50:00,71.97,71.98,71.96,71.98,46374.0,66.1886,66.1978,66.1794,66.1978,46374.0
2022-12-27 13:55:00,71.98,72.0,71.96,71.97,421054.0,66.1978,66.2162,66.1794,66.1886,421054.0
2022-12-27 14:00:00,71.98,72.0,71.97,71.99,94928.0,66.1978,66.2162,66.1886,66.207,94928.0
2022-12-27 14:05:00,72.0,72.01,71.99,72.0,41253.0,66.2162,66.2254,66.207,66.2162,41253.0
2022-12-27 14:10:00,72.01,72.01,72.0,72.01,192605.0,66.2254,66.2254,66.2162,66.2254,192605.0
2022-12-27 14:15:00,72.01,72.01,72.0,72.0,268879.0,66.2254,66.2254,66.2162,66.2162,268879.0
2022-12-27 14:20:00,72.01,72.01,72.0,72.01,89635.0,66.2254,66.2254,66.2162,66.2254,89635.0
2022-12-27 14:25:00,72.01,72.01,72.0,72.01,113442.0,66.2254,66.2254,66.2162,66.2254,113442.0
2022-12-27 14:30:00,72.01,72.01,72.0,72.01,242528.0,66.2254,66.2254,66.2162,66.2254,242528.0
2022-12-27 14:35:00,72.0,72.01,71.99,72.0,78933.0,66.2162,66.2254,66.207,66.2162,78933.0
2022-12-27 14:40:00,71.99,72.0,71.98,71.99,58613.0,66.207,66.2162,66.1978,66.207,58613.0
2022-12-27 14:45:00,71.98,71.99,71.96,71.98,283222.0,66.1978,66.207,66.1794,66.1978,283222.0
2022-12-27 14:50:00,71.97,71.98,71.96,71.97,165153.0,66.1886,66.1978,66.1794,66.1886,165153.0
2022-12-27 14:55:00,71.97,71.98,71.96,71.97,66334.0,66.1886,66.1978,66.1794,66.1886,66334.0
2022-12-27 15:00:00,71.97,72.01,71.97,72.0,47382.0,66.1886,66.2254,66.1886,66.2162,47382.0
2022-12-27 15:05:00,72.0,72.02,72.0,72.01,62817.0,66.2162,66.2346,66.2162,66.2254,62817.0
2022-12-27 15:10:00,72.02,72.02,72.0,72.0,100559.0,66.2346,66.2346,66.2162,66.2162,100559.0
2022-12-27 15:15:00,72.01,72.01,72.0,72.01,105943.0,66.2254,66.2254,66.2162,66.2254,105943.0
2022-12-27 15:20:00,72.01,72.01,72.0,72.01,88344.0,66.2254,66.2254,66.2162,66.2254,88344.0
2022-12-27 15:25:00,72.01,72.02,72.0,72.02,161018.0,66.2254,66.2346,66.2162,66.2346,161018.0
2022-12-27 15:30:00,72.01,72.03,72.0,72.02,64563.0,66.2254,66.2438,66.2162,66.2346,64563.0
2022-12-27 15:35:00,72.02,72.02,72.01,72.02,53676.0,66.2346,66.2346,66.2254,66.2346,53676.0
2022-12-27 15:40:00,72.02,72.02,71.99,71.99,125296.0,66.2346,66.2346,66.207,66.207,125296.0
2022-12-27 15:45:00,72.0,72.01,71.99,72.01,128832.0,66.2162,66.2254,66.207,66.2254,128832.0
2022-12-27 15:50:00,72.01,72.01,71.98,71.98,91164.0,66.2254,66.2254,66.1978,66.1978,91164.0
2022-12-27 15:55:00,71.98,71.99,71.96,71.97,122271.0,66.1978,66.207,66.1794,66.1886,122271.0
2022-12-28 09:30:00,72.12,72.14,72.09,72.12,317553.0,66.3265,66.3449,66.299,66.3265,317553.0
2022-12-28 09:35:00,72.13,72.17,72.12,72.17,175380.0,66.3357,66.3725,66.3265,66.3725,175380.0
2022-12-28 09:40:00,72.16,72.17,72.13,72.14,35780.0,66.3633,66.3725,66.3357,66.3449,35780.0
2022-12-28 09:45:00,72.15,72.18,72.13,72.15,111585.0,66.3541,66.3817,66.3357,66.3541,111585.0
2022-12-28 09:50:00,72.14,72.16,72.13,72.15,60341.0,66.3449,66.3633,66.3357,66.3541,60341.0
2022-12-28 09:55:00,72.14,72.15,72.12,72.14,29384.0,66.3449,66.3541,66.3265,66.3449,29384.0
2022-12-28 10:00:00,72.14,72.14,72.09,72.1,37805.0,66.3449,66.3449,66.299,66.3081,37805.0
2022-12-28 10:05:00,72.09,72.11,72.09,72.1,40250.0,66.299,66.3173,66.299,66.3081,40250.0
2022-12-28 10:10:00,72.09,72.12,72.09,72.1,89824.0,66.299,66.3265,66.299,66.3081,89824.0
2022-12-28 10:15:00,72.1,72.11,72.05,72.06,118066.0,66.3081,66.3173,66.2622,66.2714,118066.0
2022-12-28 10:20:00,72.06,72.08,72.03,72.05,74112.0,66.2714,66.2898,66.2438,66.2622,74112.0
2022-12-28 10:25:00,72.04,72.05,72.0,72.02,113109.0,66.253,66.2622,66.2162,66.2346,113109.0
2022-12-28 10:30:00,72.02,72.05,72.01,72.03,89712.0,66.2346,66.2622,66.2254,66.2438,89712.0
2022-12-28 10:35:00,72.03,72.03,71.96,72.01,131810.0,66.2438,66.2438,66.1794,66.2254,131810.0
2022-12-28 10:40:00,72.01,72.01,71.96,71.97,56873.0,66.2254,66.2254,66.1794,66.1886,56873.0
2022-12-28 10:45:00,71.97,71.98,71.94,71.95,502801.0,66.1886,66.1978,66.161,66.1702,502801.0
2022-12-28 10:50:00,71.95,71.98,71.95,71.95,104414.0,66.1702,66.1978,66.1702,66.1702,104414.0
2022-12-28 10:55:00,71.95,71.97,71.91,71.92,99489.0,66.1702,66.1886,66.1334,66.1426,99489.0
2022-12-28 11:00:00,71.92,71.96,71.92,71.96,36881.0,66.1426,66.1794,66.1426,66.1794,36881.0
2022-12-28 11:05:00,71.95,71.96,71.91,71.92,52534.0,66.1702,66.1794,66.1334,66.1426,52534.0
2022-12-28 11:10:00,71.93,71.94,71.91,71.92,50082.0,66.1518,66.161,66.1334,66.1426,50082.0
2022-12-28 11:15:00,71.91,71.93,71.9,71.91,80565.0,66.1334,66.1518,66.1242,66.1334,80565.0
2022-12-28 11:20:00,71.91,71.93,71.9,71.93,43618.0,66.1334,66.1518,66.1242,66.1518,43618.0
2022-12-28 11:25:00,71.92,71.94,71.91,71.92,51814.0,66.1426,66.161,66.1334,66.1426,51814.0
2022-12-28 11:30:00,71.92,71.93,71.91,71.92,51443.0,66.1426,66.1518,66.1334,66.1426,51443.0
2022-12-28 11:35:00,71.92,71.94,71.9,71.94,111297.0,66.1426,66.161,66.1242,66.161,111297.0
2022-12-28 11:40:00,71.94,71.97,71.92,71.97,73022.0,66.161,66.1886,66.1426,66.1886,73022.0
2022-12-28 11:45:00,71.97,71.98,71.95,71.96,93405.0,66.1886,66.1978,66.1702,66.1794,93405.0
2022-12-28 11:50:00,71.96,71.97,71.95,71.97,97308.0,66.1794,66.1886,66.1702,66.1886,97308.0
2022-12-28 11:55:00,71.96,71.99,71.96,71.98,40239.0,66.1794,66.207,66.1794,66.1978,40239.0
2022-12-28 12:00:00,71.98,71.99,71.98,71.98,38823.0,66.1978,66.207,66.1978,66.1978,38823.0
2022-12-28 12:05:00,71.98,71.99,71.97,71.98,42508.0,66.1978,66.207,66.1886,66.1978,42508.0
2022-12-28 12:10:00,71.98,71.98,71.94,71.95,62022.0,66.1978,66.1978,66.161,66.1702,62022.0
2022-12-28 12:15:00,71.95,71.96,71.95,71.95,86763.0,66.1702,66.1794,66.1702,66.1702,86763.0
2022-12-28 12:20:00,71.95,71.99,71.95,71.99,38927.0,66.1702,66.207,66.1702,66.207,38927.0
2022-12-28 12:25:00,71.98,71.99,71.97,71.98,51115.0,66.1978,66.207,66.1886,66.1978,51115.0
2022-12-28 12:30:00,71.98,71.98,71.96,71.97,31752.0,66.1978,66.1978,66.1794,66.1886,31752.0
2022-12-28 12:35:00,71.96,71.96,71.94,71.95,51908.0,66.1794,66.1794,66.161,66.1702,51908.0
2022-12-28 12:40:00,71.95,71.95,71.94,71.95,47436.0,66.1702,66.1702,66.161,66.1702,47436.0
2022-12-28 12:45:00,71.95,71.98,71.95,71.97,39420.0,66.1702,66.1978,66.1702,66.1886,39420.0
2022-12-28 12:50:00,71.98,71.98,71.94,71.95,65226.0,66.1978,66.1978,66.161,66.1702,65226.0
2022-12-28 12:55:00,71.95,71.95,71.93,71.94,66167.0,66.1702,66.1702,66.1518,66.161,66167.0
2022-12-28 13:00:00,71.94,71.95,71.92,71.95,111000.0,66.161,66.1702,66.1426,66.1702,111000.0
2022-12-28 13:05:00,71.95,71.98,71.95,71.98,124647.0,66.1702,66.1978,66.1702,66.1978,124647.0
2022-12-28 13:10:00,71.98,71.98,71.95,71.96,63742.0,66.1978,66.1978,66.1702,66.1794,63742.0
2022-12-28 13:15:00,71.97,71.97,71.94,71.97,58015.0,66.1886,66.1886,66.161,66.1886,58015.0
2022-12-28 13:20:00,71.96,71.97,71.95,71.96,34400.0,66.1794,66.1886,66.1702,66.1794,34400.0
2022-12-28 13:25:00,71.95,71.96,71.92,71.94,45217.0,66.1702,66.1794,66.1426,66.161,45217.0
2022-12-28 13:30:00,71.94,71.95,71.93,71.95,32907.0,66.161,66.1702,66.1518,66.1702,32907.0
2022-12-28 13:35:00,71.95,71.95,71.93,71.93,42054.0,66.1702,66.1702,66.1518,66.1518,42054.0
2022-12-28 13:40:00,71.94,71.94,71.92,71.92,29553.0,66.161,66.161,66.1426,66.1426,29553.0
2022-12-28 13:45:00,71.92,71.93,71.92,71.92,55665.0,66.1426,66.1518,66.1426,66.1426,55665.0
2022-12-28 13:50:00,71.92,71.93,71.91,71.93,126061.0,66.1426,66.1518,66.1334,66.1518,126061.0
2022-12-28 13:55:00,71.92,71.93,71.92,71.92,66052.0,66.1426,66.1518,66.1426,66.1426,66052.0
2022-12-28 14:00:00,71.92,71.93,71.89,71.91,90346.0,66.1426,66.1518,66.115,66.1334,90346.0
2022-12-28 14:05:00,71.92,71.92,71.91,71.92,198128.0,66.1426,66.1426,66.1334,66.1426,198128.0
2022-12-28 14:10:00,71.91,71.91,71.89,71.89,48172.0,66.1334,66.1334,66.115,66.115,48172.0
2022-12-28 14:15:00,71.9,71.9,71.87,71.88,44156.0,66.1242,66.1242,66.0966,66.1058,44156.0
2022-12-28 14:20:00,71.89,71.9,71.88,71.9,45007.0,66.115,66.1242,66.1058,66.1242,45007.0
2022-12-28 14:25:00,71.9,71.9,71.89,71.9,60407.0,66.1242,66.1242,66.115,66.1242,60407.0
2022-12-28 14:30:00,71.9,71.92,71.89,71.91,66091.0,66.1242,66.1426,66.115,66.1334,66091.0
2022-12-28 14:35:00,71.9,71.91,71.89,71.89,145738.0,66.1242,66.1334,66.115,66.115,145738.0
2022-12-28 14:40:00,71.89,71.9,71.89,71.9,43388.0,66.115,66.1242,66.115,66.1242,43388.0
2022-12-28 14:45:00,71.9,71.92,71.89,71.9,74116.0,66.1242,66.1426,66.115,66.1242,74116.0
2022-12-28 14:50:00,71.9,71.91,71.89,71.9,136203.0,66.1242,66.1334,66.115,66.1242,136203.0
2022-12-28 14:55:00,71.9,71.92,71.89,71.9,163081.0,66.1242,66.1426,66.115,66.1242,163081.0
2022-12-28 15:00:00,71.89,71.9,71.86,71.88,257677.0,66.115,66.1242,66.0874,66.1058,257677.0
2022-12-28 15:05:00,71.88,71.89,71.87,71.89,112889.0,66.1058,66.115,66.0966,66.115,112889.0
2022-12-28 15:10:00,71.88,71.9,71.88,71.9,83072.0,66.1058,66.1242,66.1058,66.1242,83072.0
2022-12-28 15:15:00,71.9,71.9,71.88,71.9,91414.0,66.1242,66.1242,66.1058,66.1242,91414.0
2022-12-28 15:20:00,71.9,71.9,71.89,71.9,46168.0,66.1242,66.1242,66.115,66.1242,46168.0
2022-12-28 15:25:00,71.9,71.91,71.89,71.9,100902.0,66.1242,66.1334,66.115,66.1242,100902.0
2022-12-28 15:30:00,71.91,71.91,71.9,71.9,139796.0,66.1334,66.1334,66.1242,66.1242,139796.0
2022-12-28 15:35:00,71.91,71.91,71.89,71.9,261639.0,66.1334,66.1334,66.115,66.1242,261639.0
2022-12-28 15:40:00,71.9,71.91,71.89,71.9,157646.0,66.1242,66.1334,66.115,66.1242,157646.0
2022-12-28 15:45:00,71.91,71.91,71.9,71.91,93965.0,66.1334,66.1334,66.1242,66.1334,93965.0
2022-12-28 15:50:00,71.91,71.91,71.89,71.9,157565.0,66.1334,66.1334,66.115,66.1242,157565.0
2022-12-28 15:55:00,71.89,71.91,71.87,71.88,251023.0,66.115,66.1334,66.0966,66.1058,251023.0
2022-12-29 09:30:00,71.97,72.0,71.96,71.97,154174.0,66.1886,66.2162,66.1794,66.1886,154174.0
2022-12-29 09:35:00,71.97,72.03,71.97,72.02,84711.0,66.1886,66.2438,66.1886,66.2346,84711.0
2022-12-29 09:40:00,72.02,72.04,72.0,72.01,64824.0,66.2346,66.253,66.2162,66.2254,64824.0
2022-12-29 09:45:00,72.01,72.02,71.99,72.01,59438.0,66.2254,66.2346,66.207,66.2254,59438.0
2022-12-29 09:50:00,72.01,72.02,71.99,72.0,92801.0,66.2254,66.2346,66.207,66.2162,92801.0
2022-12-29 09:55:00,72.01,72.02,72.0,72.02,39662.0,66.2254,66.2346,66.2162,66.2346,39662.0
2022-12-29 10:00:00,72.02,72.03,71.98,71.98,48142.0,66.2346,66.2438,66.1978,66.1978,48142.0
2022-12-29 10:05:00,71.99,72.0,71.97,72.0,42225.0,66.207,66.2162,66.1886,66.2162,42225.0
2022-12-29 10:10:00,72.0,72.0,71.95,71.97,43755.0,66.2162,66.2162,66.1702,66.1886,43755.0
2022-12-29 10:15:00,71.97,71.98,71.95,71.97,122167.0,66.1886,66.1978,66.1702,66.1886,122167.0
2022-12-29 10:20:00,71.97,71.98,71.96,71.97,32863.0,66.1886,66.1978,66.1794,66.1886,32863.0
2022-12-29 10:25:00,71.98,71.99,71.95,71.95,49128.0,66.1978,66.207,66.1702,66.1702,49128.0
2022-12-29 10:30:00,71.96,71.99,71.95,71.98,31864.0,66.1794,66.207,66.1702,66.1978,31864.0
2022-12-29 10:35:00,71.98,71.99,71.95,71.97,102130.0,66.1978,66.207,66.1702,66.1886,102130.0
2022-12-29 10:40:00,71.98,72.02,71.97,72.02,441342.0,66.1978,66.2346,66.1886,66.2346,441342.0
2022-12-29 10:45:00,72.01,72.02,71.98,71.98,52596.0,66.2254,66.2346,66.1978,66.1978,52596.0
2022-12-29 10:50:00,71.98,72.01,71.98,71.99,40569.0,66.1978,66.2254,66.1978,66.207,40569.0
2022-12-29 10:55:00,71.99,72.02,71.99,72.0,38864.0,66.207,66.2346,66.207,66.2162,38864.0
2022-12-29 11:00:00,72.01,72.03,71.99,72.02,97547.0,66.2254,66.2438,66.207,66.2346,97547.0
2022-12-29 11:05:00,72.03,72.05,72.01,72.02,81315.0,66.2438,66.2622,66.2254,66.2346,81315.0
2022-12-29 11:10:00,72.02,72.02,72.0,72.01,60951.0,66.2346,66.2346,66.2162,66.2254,60951.0
2022-12-29 11:15:00,72.0,72.01,71.98,72.0,68939.0,66.2162,66.2254,66.1978,66.2162,68939.0
2022-12-29 11:20:00,71.99,72.01,71.99,72.01,49670.0,66.207,66.2254,66.207,66.2254,49670.0
2022-12-29 11:25:00,72.01,72.02,72.0,72.0,54840.0,66.2254,66.2346,66.2162,66.2162,54840.0
2022-12-29 11:30:00,72.01,72.03,72.0,72.03,48052.0,66.2254,66.2438,66.2162,66.2438,48052.0
2022-12-29 11:35:00,72.03,72.07,72.02,72.06,56412.0,66.2438,66.2806,66.2346,66.2714,56412.0
2022-12-29 11:40:00,72.06,72.07,72.03,72.03,621043.0,66.2714,66.2806,66.2438,66.2438,621043.0
2022-12-29 11:45:00,72.04,72.09,72.03,72.08,44053.0,66.253,66.299,66.2438,66.2898,44053.0
2022-12-29 11:50:00,72.07,72.1,72.07,72.09,31393.0,66.2806,66.3081,66.2806,66.299,31393.0
2022-12-29 11:55:00,72.1,72.1,72.08,72.08,91010.0,66.3081,66.3081,66.2898,66.2898,91010.0
2022-12-29 12:00:00,72.09,72.14,72.08,72.12,52178.0,66.299,66.3449,66.2898,66.3265,52178.0
2022-12-29 12:05:00,72.12,72.12,72.11,72.12,60713.0,66.3265,66.3265,66.3173,66.3265,60713.0
2022-12-29 12:10:00,72.12,72.12,72.1,72.12,43631.0,66.3265,66.3265,66.3081,66.3265,43631.0
2022-12-29 12:15:00,72.12,72.12,72.11,72.12,51272.0,66.3265,66.3265,66.3173,66.3265,51272.0
2022-12-29 12:20:00,72.11,72.12,72.1,72.1,37292.0,66.3173,66.3265,66.3081,66.3081,37292.0
2022-12-29 12:25:00,72.09,72.11,72.09,72.11,37128.0,66.299,66.3173,66.299,66.3173,37128.0
2022-12-29 12:30:00,72.11,72.12,72.1,72.11,31819.0,66.3173,66.3265,66.3081,66.3173,31819.0
2022-12-29 12:35:00,72.11,72.11,72.09,72.1,64831.0,66.3173,66.3173,66.299,66.3081,64831.0
2022-12-29 12:40:00,72.09,72.11,72.09,72.1,29124.0,66.299,66.3173,66.299,66.3081,29124.0
2022-12-29 12:45:00,72.11,72.13,72.1,72.13,77141.0,66.3173,66.3357,66.3081,66.3357,77141.0
2022-12-29 12:50:00,72.12,72.13,72.11,72.12,39914.0,66.3265,66.3357,66.3173,66.3265,39914.0
2022-12-29 12:55:00,72.12,72.12,72.1,72.11,50515.0,66.3265,66.3265,66.3081,66.3173,50515.0
2022-12-29 13:00:00,72.11,72.12,72.07,72.09,137751.0,66.3173,66.3265,66.2806,66.299,137751.0
2022-12-29 13:05:00,72.09,72.12,72.09,72.12,56428.0,66.299,66.3265,66.299,66.3265,56428.0
2022-12-29 13:10:00,72.12,72.14,72.11,72.14,104956.0,66.3265,66.3449,66.3173,66.3449,104956.0
2022-12-29 13:15:00,72.14,72.17,72.13,72.16,105833.0,66.3449,66.3725,66.3357,66.3633,105833.0
2022-12-29 13:20:00,72.16,72.17,72.12,72.14,141797.0,66.3633,66.3725,66.3265,66.3449,141797.0
2022-12-29 13:25:00,72.14,72.14,72.13,72.14,43582.0,66.3449,66.3449,66.3357,66.3449,43582.0
2022-12-29 13:30:00,72.14,72.14,72.13,72.14,49434.0,66.3449,66.3449,66.3357,66.3449,49434.0
2022-12-29 13:35:00,72.14,72.14,72.12,72.13,33518.0,66.3449,66.3449,66.3265,66.3357,33518.0
2022-12-29 13:40:00,72.13,72.13,72.12,72.13,78751.0,66.3357,66.3357,66.3265,66.3357,78751.0
2022-12-29 13:45:00,72.13,72.13,72.11,72.12,149837.0,66.3357,66.3357,66.3173,66.3265,149837.0
2022-12-29 13:50:00,72.12,72.13,72.11,72.13,77688.0,66.3265,66.3357,66.3173,66.3357,77688.0
2022-12-29 13:55:00,72.13,72.14,72.12,72.14,52027.0,66.3357,66.3449,66.3265,66.3449,52027.0
2022-12-29 14:00:00,72.14,72.14,72.12,72.13,60269.0,66.3449,66.3449,66.3265,66.3357,60269.0
2022-12-29 14:05:00,72.13,72.14,72.12,72.13,242257.0,66.3357,66.3449,66.3265,66.3357,242257.0
2022-12-29 14:10:00,72.13,72.13,72.1,72.11,77441.0,66.3357,66.3357,66.3081,66.3173,77441.0
2022-12-29 14:15:00,72.11,72.11,72.1,72.11,74725.0,66.3173,66.3173,66.3081,66.3173,74725.0
2022-12-29 14:20:00,72.11,72.11,72.09,72.1,86978.0,66.3173,66.3173,66.299,66.3081,86978.0
2022-12-29 14:25:00,72.09,72.11,72.09,72.1,86109.0,66.299,66.3173,66.299,66.3081,86109.0
2022-12-29 14:30:00,72.1,72.11,72.1,72.1,45584.0,66.3081,66.3173,66.3081,66.3081,45584.0
2022-12-29 14:35:00,72.1,72.11,72.09,72.1,79294.0,66.3081,66.3173,66.299,66.3081,79294.0
2022-12-29 14:40:00,72.09,72.1,72.09,72.09,151161.0,66.299,66.3081,66.299,66.299,151161.0
2022-12-29 14:45:00,72.09,72.1,72.08,72.09,41956.0,66.299,66.3081,66.2898,66.299,41956.0
2022-12-29 14:50:00,72.09,72.09,72.07,72.08,78491.0,66.299,66.299,66.2806,66.2898,78491.0
2022-12-29 14:55:00,72.08,72.1,72.07,72.1,90020.0,66.2898,66.3081,66.2806,66.3081,90020.0
2022-12-29 15:00:00,72.09,72.1,72.08,72.09,54631.0,66.299,66.3081,66.2898,66.299,54631.0
2022-12-29 15:05:00,72.09,72.09,72.07,72.08,61171.0,66.299,66.299,66.2806,66.2898,61171.0
2022-12-29 15:10:00,72.08,72.08,72.07,72.08,88408.0,66.2898,66.2898,66.2806,66.2898,88408.0
2022-12-29 15:15:00,72.08,72.08,72.07,72.08,37423.0,66.2898,66.2898,66.2806,66.2898,37423.0
2022-12-29 15:20:00,72.08,72.08,72.06,72.08,101931.0,66.2898,66.2898,66.2714,66.2898,101931.0
2022-12-29 15:25:00,72.08,72.09,72.07,72.09,210439.0,66.2898,66.299,66.2806,66.299,210439.0
2022-12-29 15:30:00,72.09,72.1,72.09,72.09,126492.0,66.299,66.3081,66.299,66.299,126492.0
2022-12-29 15:35:00,72.09,72.1,72.09,72.1,189803.0,66.299,66.3081,66.299,66.3081,189803.0
2022-12-29 15:40:00,72.09,72.1,72.09,72.09,124311.0,66.299,66.3081,66.299,66.299,124311.0
2022-12-29 15:45:00,72.09,72.12,72.09,72.12,100192.0,66.299,66.3265,66.299,66.3265,100192.0
2022-12-29 15:50:00,72.12,72.15,72.11,72.14,38933.0,66.3265,66.3541,66.3173,66.3449,38933.0
2022-12-29 15:55:00,72.14,72.16,72.13,72.14,103926.0,66.3449,66.3633,66.3357,66.3449,103926.0
2022-12-30 09:30:00,71.98,72.0,71.95,71.98,271570.0,66.1978,66.2162,66.1702,66.1978,271570.0
2022-12-30 09:35:00,71.97,71.98,71.96,71.98,40108.0,66.1886,66.1978,66.1794,66.1978,40108.0
2022-12-30 09:40:00,71.97,71.98,71.94,71.95,49028.0,66.1886,66.1978,66.161,66.1702,49028.0
2022-12-30 09:45:00,71.94,71.97,71.9,71.91,58096.0,66.161,66.1886,66.1242,66.1334,58096.0
2022-12-30 09:50:00,71.91,71.93,71.89,71.91,38263.0,66.1334,66.1518,66.115,66.1334,38263.0
2022-12-30 09:55:00,71.9,71.91,71.87,71.88,46368.0,66.1242,66.1334,66.0966,66.1058,46368.0
2022-12-30 10:00:00,71.9,71.9,71.83,71.84,61948.0,66.1242,66.1242,66.0598,66.069,61948.0
2022-12-30 10:05:00,71.83,71.87,71.81,71.87,31432.0,66.0598,66.0966,66.0414,66.0966,31432.0
2022-12-30 10:10:00,71.86,71.87,71.83,71.84,85959.0,66.0874,66.0966,66.0598,66.069,85959.0
2022-12-30 10:15:00,71.84,71.87,71.84,71.86,199408.0,66.069,66.0966,66.069,66.0874,199408.0
2022-12-30 10:20:00,71.87,71.87,71.82,71.84,72797.0,66.0966,66.0966,66.0506,66.069,72797.0
2022-12-30 10:25:00,71.83,71.86,71.82,71.84,33624.0,66.0598,66.0874,66.0506,66.069,33624.0
2022-12-30 10:30:00,71.84,71.89,71.83,71.88,53235.0,66.069,66.115,66.0598,66.1058,53235.0
2022-12-30 10:35:00,71.89,71.91,71.87,71.9,71175.0,66.115,66.1334,66.0966,66.1242,71175.0
2022-12-30 10:40:00,71.91,71.92,71.89,71.92,54475.0,66.1334,66.1426,66.115,66.1426,54475.0
2022-12-30 10:45:00,71.92,71.94,71.9,71.93,259283.0,66.1426,66.161,66.1242,66.1518,259283.0
2022-12-30 10:50:00,71.92,71.93,71.9,71.91,99110.0,66.1426,66.1518,66.1242,66.1334,99110.0
2022-12-30 10:55:00,71.91,71.92,71.89,71.91,104768.0,66.1334,66.1426,66.115,66.1334,104768.0
2022-12-30 11:00:00,71.92,71.92,71.89,71.9,56727.0,66.1426,66.1426,66.115,66.1242,56727.0
2022-12-30 11:05:00,71.9,71.9,71.86,71.89,60522.0,66.1242,66.1242,66.0874,66.115,60522.0
2022-12-30 11:10:00,71.88,71.89,71.84,71.84,45055.0,66.1058,66.115,66.069,66.069,45055.0
2022-12-30 11:15:00,71.85,71.86,71.83,71.85,47223.0,66.0782,66.0874,66.0598,66.0782,47223.0
2022-12-30 11:20:00,71.84,71.89,71.84,71.89,38205.0,66.069,66.115,66.069,66.115,38205.0
2022-12-30 11:25:00,71.89,71.9,71.88,71.89,28987.0,66.115,66.1242,66.1058,66.115,28987.0
2022-12-30 11:30:00,71.89,71.9,71.88,71.9,47036.0,66.115,66.1242,66.1058,66.1242,47036.0
2022-12-30 11:35:00,71.9,71.9,71.88,71.89,44097.0,66.1242,66.1242,66.1058,66.115,44097.0
2022-12-30 11:40:00,71.89,71.9,71.88,71.9,22800.0,66.115,66.1242,66.1058,66.1242,22800.0
2022-12-30 11:45:00,71.9,71.91,71.89,71.91,45922.0,66.1242,66.1334,66.115,66.1334,45922.0
2022-12-30 11:50:00,71.91,71.91,71.88,71.89,46018.0,66.1334,66.1334,66.1058,66.115,46018.0
2022-12-30 11:55:00,71.88,71.89,71.84,71.88,55243.0,66.1058,66.115,66.069,66.1058,55243.0
2022-12-30 12:00:00,71.88,71.88,71.84,71.85,62882.0,66.1058,66.1058,66.069,66.0782,62882.0
2022-12-30 12:05:00,71.84,71.86,71.83,71.84,79143.0,66.069,66.0874,66.0598,66.069,79143.0
2022-12-30 12:10:00,71.83,71.84,71.8,71.81,66378.0,66.0598,66.069,66.0322,66.0414,66378.0
2022-12-30 12:15:00,71.8,71.83,71.8,71.81,66789.0,66.0322,66.0598,66.0322,66.0414,66789.0
2022-12-30 12:20:00,71.81,71.83,71.8,71.82,75532.0,66.0414,66.0598,66.0322,66.0506,75532.0
2022-12-30 12:25:00,71.81,71.83,71.8,71.81,77701.0,66.0414,66.0598,66.0322,66.0414,77701.0
2022-12-30 12:30:00,71.8,71.84,71.8,71.84,95309.0,66.0322,66.069,66.0322,66.069,95309.0
2022-12-30 12:35:00,71.84,71.86,71.83,71.84,32482.0,66.069,66.0874,66.0598,66.069,32482.0
2022-12-30 12:40:00,71.84,71.87,71.84,71.85,27500.0,66.069,66.0966,66.069,66.0782,27500.0
2022-12-30 12:45:00,71.85,71.89,71.85,71.86,172997.0,66.0782,66.115,66.0782,66.0874,172997.0
2022-12-30 12:50:00,71.87,71.87,71.82,71.84,44019.0,66.0966,66.0966,66.0506,66.069,44019.0
2022-12-30 12:55:00,71.84,72.06,71.83,72.06,175532.0,66.069,66.2714,66.0598,66.2714,175532.0
2022-12-30 13:00:00,72.06,72.08,72.0,72.02,386139.0,66.2714,66.2898,66.2162,66.2346,386139.0
2022-12-30 13:05:00,72.02,72.02,71.97,71.97,136980.0,66.2346,66.2346,66.1886,66.1886,136980.0
2022-12-30 13:10:00,71.96,72.01,71.94,71.95,74838.0,66.1794,66.2254,66.161,66.1702,74838.0
2022-12-30 13:15:00,71.95,71.96,71.92,71.94,30475.0,66.1702,66.1794,66.1426,66.161,30475.0
2022-12-30 13:20:00,71.94,71.94,71.9,71.92,72918.0,66.161,66.161,66.1242,66.1426,72918.0
2022-12-30 13:25:00,71.91,71.93,71.89,71.92,601689.0,66.1334,66.1518,66.115,66.1426,601689.0
2022-12-30 13:30:00,71.92,71.93,71.87,71.88,91645.0,66.1426,66.1518,66.0966,66.1058,91645.0
2022-12-30 13:35:00,71.88,71.89,71.85,71.86,31512.0,66.1058,66.115,66.0782,66.0874,31512.0
2022-12-30 13:40:00,71.87,71.87,71.84,71.85,30276.0,66.0966,66.0966,66.069,66.0782,30276.0
2022-12-30 13:45:00,71.84,71.86,71.82,71.83,46536.0,66.069,66.0874,66.0506,66.0598,46536.0
2022-12-30 13:50:00,71.83,71.84,71.82,71.84,38800.0,66.0598,66.069,66.0506,66.069,38800.0
2022-12-30 13:55:00,71.84,71.85,71.82,71.84,77790.0,66.069,66.0782,66.0506,66.069,77790.0
2022-12-30 14:00:00,71.84,71.85,71.82,71.82,301165.0,66.069,66.0782,66.0506,66.0506,301165.0
2022-12-30 14:05:00,71.82,71.84,71.82,71.83,41218.0,66.0506,66.069,66.0506,66.0598,41218.0
2022-12-30 14:10:00,71.83,71.85,71.82,71.84,49555.0,66.0598,66.0782,66.0506,66.069,49555.0
2022-12-30 14:15:00,71.84,71.85,71.82,71.83,55983.0,66.069,66.0782,66.0506,66.0598,55983.0
2022-12-30 14:20:00,71.83,71.83,71.81,71.82,25330.0,66.0598,66.0598,66.0414,66.0506,25330.0
2022-12-30 14:25:00,71.81,71.85,71.81,71.84,61298.0,66.0414,66.0782,66.0414,66.069,61298.0
2022-12-30 14:30:00,71.84,71.85,71.83,71.84,36742.0,66.069,66.0782,66.0598,66.069,36742.0
2022-12-30 14:35:00,71.84,71.84,71.83,71.84,42348.0,66.069,66.069,66.0598,66.069,42348.0
2022-12-30 14:40:00,71.84,71.84,71.83,71.84,76331.0,66.069,66.069,66.0598,66.069,76331.0
2022-12-30 14:45:00,71.84,71.84,71.83,71.84,42759.0,66.069,66.069,66.0598,66.069,42759.0
2022-12-30 14:50:00,71.84,71.84,71.83,71.84,32064.0,66.069,66.069,66.0598,66.069,32064.0
2022-12-30 14:55:00,71.83,71.84,71.82,71.82,58335.0,66.0598,66.069,66.0506,66.0506,58335.0
2022-12-30 15:00:00,71.82,71.83,71.82,71.83,53107.0,66.0506,66.0598,66.0506,66.0598,53107.0
2022-12-30 15:05:00,71.83,71.83,71.81,71.83,46057.0,66.0598,66.0598,66.0414,66.0598,46057.0
2022-12-30 15:10:00,71.83,71.84,71.82,71.83,205574.0,66.0598,66.069,66.0506,66.0598,205574.0
2022-12-30 15:15:00,71.84,71.84,71.83,71.84,37679.0,66.069,66.069,66.0598,66.069,37679.0
2022-12-30 15:20:00,71.84,71.85,71.83,71.84,140650.0,66.069,66.0782,66.0598,66.069,140650.0
2022-12-30 15:25:00,71.84,71.85,71.84,71.84,61972.0,66.069,66.0782,66.069,66.069,61972.0
2022-12-30 15:30:00,71.84,71.85,71.84,71.84,62349.0,66.069,66.0782,66.069,66.069,62349.0
2022-12-30 15:35:00,71.84,71.85,71.84,71.84,75428.0,66.069,66.0782,66.069,66.069,75428.0
2022-12-30 15:40:00,71.84,71.85,71.84,71.85,65504.0,66.069,66.0782,66.069,66.0782,65504.0
2022-12-30 15:45:00,71.85,71.86,71.84,71.86,80290.0,66.0782,66.0874,66.069,66.0874,80290.0
2022-12-30 15:50:00,71.86,71.86,71.85,71.86,65199.0,66.0874,66.0874,66.0782,66.0874,65199.0
2022-12-30 15:55:00,71.86,71.86,71.82,71.83,164912.0,66.0874,66.0874,66.0506,66.0598,164912.0
2023-01-03 09:30:00,72.45,72.48,72.41,72.42,146650.0,66.63,66.6576,66.5932,66.6024,146650.0
2023-01-03 09:35:00,72.42,72.43,72.4,72.42,104019.0,66.6024,66.6116,66.584,66.6024,104019.0
2023-01-03 09:40:00,72.41,72.42,72.37,72.39,92136.0,66.5932,66.6024,66.5565,66.5749,92136.0
2023-01-03 09:45:00,72.38,72.43,72.37,72.42,138965.0,66.5657,66.6116,66.5565,66.6024,138965.0
2023-01-03 09:50:00,72.42,72.46,72.41,72.45,127479.0,66.6024,66.6392,66.5932,66.63,127479.0
2023-01-03 09:55:00,72.44,72.47,72.43,72.43,144719.0,66.6208,66.6484,66.6116,66.6116,144719.0
2023-01-03 10:00:00,72.44,72.44,72.37,72.38,186428.0,66.6208,66.6208,66.5565,66.5657,186428.0
2023-01-03 10:05:00,72.38,72.39,72.35,72.38,103758.0,66.5657,66.5749,66.5381,66.5657,103758.0
2023-01-03 10:10:00,72.37,72.39,72.35,72.36,151846.0,66.5565,66.5749,66.5381,66.5473,151846.0
2023-01-03 10:15:00,72.36,72.38,72.34,72.38,166535.0,66.5473,66.5657,66.5289,66.5657,166535.0
2023-01-03 10:20:00,72.38,72.4,72.37,72.39,62452.0,66.5657,66.584,66.5565,66.5749,62452.0
2023-01-03 10:25:00,72.38,72.39,72.27,72.28,245759.0,66.5657,66.5749,66.4645,66.4737,245759.0
2023-01-03 10:30:00,72.29,72.3,72.23,72.24,74981.0,66.4829,66.4921,66.4277,66.4369,74981.0
2023-01-03 10:35:00,72.24,72.27,72.23,72.24,39855.0,66.4369,66.4645,66.4277,66.4369,39855.0
2023-01-03 10:40:00,72.24,72.27,72.23,72.27,304345.0,66.4369,66.4645,66.4277,66.4645,304345.0
2023-01-03 10:45:00,72.26,72.32,72.26,72.28,43111.0,66.4553,66.5105,66.4553,66.4737,43111.0
2023-01-03 10:50:00,72.28,72.28,72.21,72.23,63764.0,66.4737,66.4737,66.4093,66.4277,63764.0
2023-01-03 10:55:00,72.23,72.27,72.22,72.26,240973.0,66.4277,66.4645,66.4185,66.4553,240973.0
2023-01-03 11:00:00,72.27,72.28,72.21,72.22,90564.0,66.4645,66.4737,66.4093,66.4185,90564.0
2023-01-03 11:05:00,72.22,72.22,72.16,72.18,119150.0,66.4185,66.4185,66.3633,66.3817,119150.0
2023-01-03 11:10:00,72.19,72.21,72.16,72.18,411367.0,66.3909,66.4093,66.3633,66.3817,411367.0
2023-01-03 11:15:00,72.18,72.21,72.16,72.21,58096.0,66.3817,66.4093,66.3633,66.4093,58096.0
2023-01-03 11:20:00,72.21,72.24,72.2,72.24,41584.0,66.4093,66.4369,66.4001,66.4369,41584.0
2023-01-03 11:25:00,72.24,72.24,72.19,72.23,151010.0,66.4369,66.4369,66.3909,66.4277,151010.0
2023-01-03 11:30:00,72.23,72.25,72.19,72.23,141483.0,66.4277,66.4461,66.3909,66.4277,141483.0
2023-01-03 11:35:00,72.23,72.23,72.18,72.19,86571.0,66.4277,66.4277,66.3817,66.3909,86571.0
2023-01-03 11:40:00,72.18,72.19,72.13,72.13,46119.0,66.3817,66.3909,66.3357,66.3357,46119.0
2023-01-03 11:45:00,72.12,72.13,72.07,72.11,48107.0,66.3265,66.3357,66.2806,66.3173,48107.0
2023-01-03 11:50:00,72.1,72.13,72.09,72.12,66047.0,66.3081,66.3357,66.299,66.3265,66047.0
2023-01-03 11:55:00,72.12,72.15,72.11,72.15,27307.0,66.3265,66.3541,66.3173,66.3541,27307.0
2023-01-03 12:00:00,72.14,72.19,72.14,72.17,29017.0,66.3449,66.3909,66.3449,66.3725,29017.0
2023-01-03 12:05:00,72.17,72.2,72.16,72.19,31076.0,66.3725,66.4001,66.3633,66.3909,31076.0
2023-01-03 12:10:00,72.18,72.21,72.17,72.2,44551.0,66.3817,66.4093,66.3725,66.4001,44551.0
2023-01-03 12:15:00,72.2,72.22,72.17,72.17,71260.0,66.4001,66.4185,66.3725,66.3725,71260.0
2023-01-03 12:20:00,72.17,72.2,72.16,72.17,107272.0,66.3725,66.4001,66.3633,66.3725,107272.0
2023-01-03 12:25:00,72.17,72.19,72.16,72.17,26650.0,66.3725,66.3909,66.3633,66.3725,26650.0
2023-01-03 12:30:00,72.17,72.2,72.16,72.19,50694.0,66.3725,66.4001,66.3633,66.3909,50694.0
2023-01-03 12:35:00,72.19,72.24,72.19,72.2,129120.0,66.3909,66.4369,66.3909,66.4001,129120.0
2023-01-03 12:40:00,72.2,72.23,72.2,72.23,51661.0,66.4001,66.4277,66.4001,66.4277,51661.0
2023-01-03 12:45:00,72.23,72.27,72.21,72.26,29811.0,66.4277,66.4645,66.4093,66.4553,29811.0
2023-01-03 12:50:00,72.25,72.26,72.23,72.24,77451.0,66.4461,66.4553,66.4277,66.4369,77451.0
2023-01-03 12:55:00,72.25,72.27,72.22,72.26,39398.0,66.4461,66.4645,66.4185,66.4553,39398.0
2023-01-03 13:00:00,72.27,72.27,72.23,72.23,43394.0,66.4645,66.4645,66.4277,66.4277,43394.0
2023-01-03 13:05:00,72.23,72.24,72.21,72.22,24153.0,66.4277,66.4369,66.4093,66.4185,24153.0
2023-01-03 13:10:00,72.22,72.23,72.2,72.21,41823.0,66.4185,66.4277,66.4001,66.4093,41823.0
2023-01-03 13:15:00,72.21,72.21,72.2,72.21,35880.0,66.4093,66.4093,66.4001,66.4093,35880.0
2023-01-03 13:20:00,72.21,72.22,72.2,72.22,107873.0,66.4093,66.4185,66.4001,66.4185,107873.0
2023-01-03 13:25:00,72.22,72.25,72.21,72.25,61213.0,66.4185,66.4461,66.4093,66.4461,61213.0
2023-01-03 13:30:00,72.24,72.25,72.21,72.22,57530.0,66.4369,66.4461,66.4093,66.4185,57530.0
2023-01-03 13:35:00,72.23,72.24,72.22,72.24,87625.0,66.4277,66.4369,66.4185,66.4369,87625.0
2023-01-03 13:40:00,72.23,72.24,72.22,72.23,98085.0,66.4277,66.4369,66.4185,66.4277,98085.0
2023-01-03 13:45:00,72.23,72.23,72.2,72.2,121839.0,66.4277,66.4277,66.4001,66.4001,121839.0
2023-01-03 13:50:00,72.2,72.21,72.2,72.21,96628.0,66.4001,66.4093,66.4001,66.4093,96628.0
2023-01-03 13:55:00,72.2,72.23,72.2,72.22,89196.0,66.4001,66.4277,66.4001,66.4185,89196.0
2023-01-03 14:00:00,72.22,72.24,72.21,72.24,63168.0,66.4185,66.4369,66.4093,66.4369,63168.0
2023-01-03 14:05:00,72.24,72.26,72.23,72.26,50379.0,66.4369,66.4553,66.4277,66.4553,50379.0
2023-01-03 14:10:00,72.26,72.26,72.24,72.25,129529.0,66.4553,66.4553,66.4369,66.4461,129529.0
2023-01-03 14:15:00,72.25,72.25,72.22,72.22,97850.0,66.4461,66.4461,66.4185,66.4185,97850.0
2023-01-03 14:20:00,72.23,72.23,72.21,72.23,164342.0,66.4277,66.4277,66.4093,66.4277,164342.0
2023-01-03 14:25:00,72.23,72.25,72.22,72.25,64966.0,66.4277,66.4461,66.4185,66.4461,64966.0
2023-01-03 14:30:00,72.25,72.25,72.23,72.25,49154.0,66.4461,66.4461,66.4277,66.4461,49154.0
2023-01-03 14:35:00,72.25,72.26,72.24,72.24,57991.0,66.4461,66.4553,66.4369,66.4369,57991.0
2023-01-03 14:40:00,72.24,72.24,72.22,72.23,40383.0,66.4369,66.4369,66.4185,66.4277,40383.0
2023-01-03 14:45:00,72.23,72.24,72.2,72.21,75147.0,66.4277,66.4369,66.4001,66.4093,75147.0
2023-01-03 14:50:00,72.21,72.22,72.19,72.2,374680.0,66.4093,66.4185,66.3909,66.4001,374680.0
2023-01-03 14:55:00,72.2,72.2,72.17,72.19,63451.0,66.4001,66.4001,66.3725,66.3909,63451.0
2023-01-03 15:00:00,72.19,72.2,72.18,72.19,66370.0,66.3909,66.4001,66.3817,66.3909,66370.0
2023-01-03 15:05:00,72.18,72.19,72.18,72.19,35026.0,66.3817,66.3909,66.3817,66.3909,35026.0
2023-01-03 15:10:00,72.19,72.19,72.18,72.19,23212.0,66.3909,66.3909,66.3817,66.3909,23212.0
2023-01-03 15:15:00,72.19,72.19,72.17,72.18,91135.0,66.3909,66.3909,66.3725,66.3817,91135.0
2023-01-03 15:20:00,72.17,72.19,72.17,72.19,71779.0,66.3725,66.3909,66.3725,66.3909,71779.0
2023-01-03 15:25:00,72.18,72.2,72.18,72.2,66025.0,66.3817,66.4001,66.3817,66.4001,66025.0
2023-01-03 15:30:00,72.2,72.21,72.18,72.18,150075.0,66.4001,66.4093,66.3817,66.3817,150075.0
2023-01-03 15:35:00,72.18,72.21,72.17,72.19,678742.0,66.3817,66.4093,66.3725,66.3909,678742.0
2023-01-03 15:40:00,72.19,72.19,72.17,72.17,82972.0,66.3909,66.3909,66.3725,66.3725,82972.0
2023-01-03 15:45:00,72.17,72.2,72.17,72.19,69158.0,66.3725,66.4001,66.3725,66.3909,69158.0
2023-01-03 15:50:00,72.2,72.21,72.18,72.2,56357.0,66.4001,66.4093,66.3817,66.4001,56357.0
2023-01-03 15:55:00,72.2,72.23,72.2,72.22,186510.0,66.4001,66.4277,66.4001,66.4185,186510.0
2023-01-04 09:30:00,72.7,72.73,72.63,72.66,169483.0,66.8599,66.8875,66.7956,66.8232,169483.0
2023-01-04 09:35:00,72.67,72.7,72.66,72.67,71833.0,66.8324,66.8599,66.8232,66.8324,71833.0
2023-01-04 09:40:00,72.67,72.7,72.66,72.67,23051.0,66.8324,66.8599,66.8232,66.8324,23051.0
2023-01-04 09:45:00,72.67,72.73,72.67,72.72,26349.0,66.8324,66.8875,66.8324,66.8783,26349.0
2023-01-04 09:50:00,72.72,72.75,72.71,72.75,33009.0,66.8783,66.9059,66.8691,66.9059,33009.0
2023-01-04 09:55:00,72.74,72.75,72.73,72.75,28495.0,66.8967,66.9059,66.8875,66.9059,28495.0
2023-01-04 10:00:00,72.75,72.76,72.59,72.59,166353.0,66.9059,66.9151,66.7588,66.7588,166353.0
2023-01-04 10:05:00,72.6,72.68,72.6,72.62,92415.0,66.768,66.8416,66.768,66.7864,92415.0
2023-01-04 10:10:00,72.62,72.64,72.57,72.59,64956.0,66.7864,66.8048,66.7404,66.7588,64956.0
2023-01-04 10:15:00,72.59,72.59,72.55,72.56,93045.0,66.7588,66.7588,66.722,66.7312,93045.0
2023-01-04 10:20:00,72.57,72.58,72.49,72.52,87619.0,66.7404,66.7496,66.6668,66.6944,87619.0
2023-01-04 10:25:00,72.52,72.58,72.5,72.57,46039.0,66.6944,66.7496,66.676,66.7404,46039.0
2023-01-04 10:30:00,72.57,72.58,72.52,72.57,27071.0,66.7404,66.7496,66.6944,66.7404,27071.0
2023-01-04 10:35:00,72.58,72.58,72.54,72.56,135366.0,66.7496,66.7496,66.7128,66.7312,135366.0
2023-01-04 10:40:00,72.56,72.58,72.54,72.56,59249.0,66.7312,66.7496,66.7128,66.7312,59249.0
2023-01-04 10:45:00,72.56,72.6,72.55,72.56,35807.0,66.7312,66.768,66.722,66.7312,35807.0
2023-01-04 10:50:00,72.57,72.6,72.56,72.6,46944.0,66.7404,66.768,66.7312,66.768,46944.0
2023-01-04 10:55:00,72.59,72.63,72.59,72.62,20115.0,66.7588,66.7956,66.7588,66.7864,20115.0
2023-01-04 11:00:00,72.62,72.64,72.61,72.62,28069.0,66.7864,66.8048,66.7772,66.7864,28069.0
2023-01-04 11:05:00,72.62,72.64,72.61,72.64,22140.0,66.7864,66.8048,66.7772,66.8048,22140.0
2023-01-04 11:10:00,72.64,72.65,72.61,72.63,23244.0,66.8048,66.814,66.7772,66.7956,23244.0
2023-01-04 11:15:00,72.62,72.63,72.56,72.58,86349.0,66.7864,66.7956,66.7312,66.7496,86349.0
2023-01-04 11:20:00,72.58,72.61,72.57,72.6,32161.0,66.7496,66.7772,66.7404,66.768,32161.0
2023-01-04 11:25:00,72.6,72.6,72.57,72.59,28416.0,66.768,66.768,66.7404,66.7588,28416.0
2023-01-04 11:30:00,72.59,72.65,72.59,72.65,47736.0,66.7588,66.814,66.7588,66.814,47736.0
2023-01-04 11:35:00,72.65,72.65,72.63,72.63,56948.0,66.814,66.814,66.7956,66.7956,56948.0
2023-01-04 11:40:00,72.63,72.68,72.63,72.67,22054.0,66.7956,66.8416,66.7956,66.8324,22054.0
2023-01-04 11:45:00,72.67,72.67,72.64,72.65,45986.0,66.8324,66.8324,66.8048,66.814,45986.0
2023-01-04 11:50:00,72.65,72.65,72.59,72.6,122644.0,66.814,66.814,66.7588,66.768,122644.0
2023-01-04 11:55:00,72.6,72.61,72.58,72.59,54521.0,66.768,66.7772,66.7496,66.7588,54521.0
2023-01-04 12:00:00,72.59,72.6,72.58,72.59,63154.0,66.7588,66.768,66.7496,66.7588,63154.0
2023-01-04 12:05:00,72.6,72.6,72.57,72.57,24297.0,66.768,66.768,66.7404,66.7404,24297.0
2023-01-04 12:10:00,72.57,72.58,72.55,72.55,30405.0,66.7404,66.7496,66.722,66.722,30405.0
2023-01-04 12:15:00,72.55,72.56,72.52,72.54,16538.0,66.722,66.7312,66.6944,66.7128,16538.0
2023-01-04 12:20:00,72.55,72.56,72.54,72.55,59494.0,66.722,66.7312,66.7128,66.722,59494.0
2023-01-04 12:25:00,72.55,72.56,72.53,72.55,25411.0,66.722,66.7312,66.7036,66.722,25411.0
2023-01-04 12:30:00,72.54,72.56,72.54,72.56,68353.0,66.7128,66.7312,66.7128,66.7312,68353.0
2023-01-04 12:35:00,72.56,72.57,72.53,72.56,47980.0,66.7312,66.7404,66.7036,66.7312,47980.0
2023-01-04 12:40:00,72.56,72.6,72.56,72.57,61412.0,66.7312,66.768,66.7312,66.7404,61412.0
2023-01-04 12:45:00,72.58,72.59,72.56,72.56,30127.0,66.7496,66.7588,66.7312,66.7312,30127.0
2023-01-04 12:50:00,72.56,72.57,72.53,72.53,30876.0,66.7312,66.7404,66.7036,66.7036,30876.0
2023-01-04 12:55:00,72.54,72.54,72.52,72.53,66297.0,66.7128,66.7128,66.6944,66.7036,66297.0
2023-01-04 13:00:00,72.53,72.55,72.52,72.53,33914.0,66.7036,66.722,66.6944,66.7036,33914.0
2023-01-04 13:05:00,72.53,72.53,72.51,72.52,34983.0,66.7036,66.7036,66.6852,66.6944,34983.0
2023-01-04 13:10:00,72.52,72.54,72.5,72.54,37502.0,66.6944,66.7128,66.676,66.7128,37502.0
2023-01-04 13:15:00,72.55,72.58,72.54,72.57,24122.0,66.722,66.7496,66.7128,66.7404,24122.0
2023-01-04 13:20:00,72.56,72.58,72.56,72.57,16082.0,66.7312,66.7496,66.7312,66.7404,16082.0
2023-01-04 13:25:00,72.58,72.58,72.55,72.56,25219.0,66.7496,66.7496,66.722,66.7312,25219.0
2023-01-04 13:30:00,72.56,72.57,72.54,72.55,25762.0,66.7312,66.7404,66.7128,66.722,25762.0
2023-01-04 13:35:00,72.55,72.56,72.54,72.55,44084.0,66.722,66.7312,66.7128,66.722,44084.0
2023-01-04 13:40:00,72.56,72.59,72.55,72.59,28866.0,66.7312,66.7588,66.722,66.7588,28866.0
2023-01-04 13:45:00,72.59,72.62,72.58,72.62,40511.0,66.7588,66.7864,66.7496,66.7864,40511.0
2023-01-04 13:50:00,72.62,72.64,72.61,72.62,38211.0,66.7864,66.8048,66.7772,66.7864,38211.0
2023-01-04 13:55:00,72.63,72.64,72.56,72.6,213865.0,66.7956,66.8048,66.7312,66.768,213865.0
2023-01-04 14:00:00,72.58,72.6,72.5,72.53,124247.0,66.7496,66.768,66.676,66.7036,124247.0
2023-01-04 14:05:00,72.53,72.55,72.49,72.5,73376.0,66.7036,66.722,66.6668,66.676,73376.0
2023-01-04 14:10:00,72.5,72.56,72.49,72.56,88654.0,66.676,66.7312,66.6668,66.7312,88654.0
2023-01-04 14:15:00,72.56,72.59,72.55,72.57,38120.0,66.7312,66.7588,66.722,66.7404,38120.0
2023-01-04 14:20:00,72.58,72.59,72.55,72.58,42206.0,66.7496,66.7588,66.722,66.7496,42206.0
2023-01-04 14:25:00,72.58,72.6,72.57,72.59,25799.0,66.7496,66.768,66.7404,66.7588,25799.0
2023-01-04 14:30:00,72.59,72.61,72.58,72.59,97223.0,66.7588,66.7772,66.7496,66.7588,97223.0
2023-01-04 14:35:00,72.59,72.61,72.58,72.6,158913.0,66.7588,66.7772,66.7496,66.768,158913.0
2023-01-04 14:40:00,72.6,72.62,72.56,72.58,55864.0,66.768,66.7864,66.7312,66.7496,55864.0
2023-01-04 14:45:00,72.57,72.59,72.55,72.56,34147.0,66.7404,66.7588,66.722,66.7312,34147.0
2023-01-04 14:50:00,72.55,72.57,72.54,72.55,52599.0,66.722,66.7404,66.7128,66.722,52599.0
2023-01-04 14:55:00,72.55,72.57,72.53,72.56,72347.0,66.722,66.7404,66.7036,66.7312,72347.0
2023-01-04 15:00:00,72.55,72.59,72.55,72.59,44107.0,66.722,66.7588,66.722,66.7588,44107.0
2023-01-04 15:05:00,72.59,72.59,72.55,72.56,28960.0,66.7588,66.7588,66.722,66.7312,28960.0
2023-01-04 15:10:00,72.57,72.6,72.57,72.59,121108.0,66.7404,66.768,66.7404,66.7588,121108.0
2023-01-04 15:15:00,72.6,72.64,72.6,72.63,77975.0,66.768,66.8048,66.768,66.7956,77975.0
2023-01-04 15:20:00,72.63,72.63,72.62,72.62,173128.0,66.7956,66.7956,66.7864,66.7864,173128.0
2023-01-04 15:25:00,72.63,72.65,72.63,72.64,58581.0,66.7956,66.814,66.7956,66.8048,58581.0
2023-01-04 15:30:00,72.64,72.64,72.62,72.63,65308.0,66.8048,66.8048,66.7864,66.7956,65308.0
2023-01-04 15:35:00,72.63,72.64,72.62,72.64,158795.0,66.7956,66.8048,66.7864,66.8048,158795.0
2023-01-04 15:40:00,72.64,72.64,72.61,72.63,106145.0,66.8048,66.8048,66.7772,66.7956,106145.0
2023-01-04 15:45:00,72.63,72.66,72.62,72.64,79769.0,66.7956,66.8232,66.7864,66.8048,79769.0
2023-01-04 15:50:00,72.65,72.65,72.62,72.64,75132.0,66.814,66.814,66.7864,66.8048,75132.0
2023-01-04 15:55:00,72.64,72.65,72.62,72.65,123127.0,66.8048,66.814,66.7864,66.814,123127.0
2023-01-05 09:30:00,72.34,72.34,72.25,72.27,141863.0,66.5289,66.5289,66.4461,66.4645,141863.0
2023-01-05 09:35:00,72.28,72.3,72.26,72.26,102190.0,66.4737,66.4921,66.4553,66.4553,102190.0
2023-01-05 09:40:00,72.27,72.27,72.22,72.25,187081.0,66.4645,66.4645,66.4185,66.4461,187081.0
2023-01-05 09:45:00,72.24,72.26,72.22,72.26,118557.0,66.4369,66.4553,66.4185,66.4553,118557.0
2023-01-05 09:50:00,72.27,72.28,72.25,72.28,98089.0,66.4645,66.4737,66.4461,66.4737,98089.0
2023-01-05 09:55:00,72.28,72.29,72.25,72.27,41418.0,66.4737,66.4829,66.4461,66.4645,41418.0
2023-01-05 10:00:00,72.27,72.32,72.27,72.3,53122.0,66.4645,66.5105,66.4645,66.4921,53122.0
2023-01-05 10:05:00,72.3,72.33,72.29,72.3,78001.0,66.4921,66.5197,66.4829,66.4921,78001.0
2023-01-05 10:10:00,72.31,72.33,72.29,72.31,62393.0,66.5013,66.5197,66.4829,66.5013,62393.0
2023-01-05 10:15:00,72.31,72.32,72.27,72.31,33685.0,66.5013,66.5105,66.4645,66.5013,33685.0
2023-01-05 10:20:00,72.31,72.31,72.29,72.31,75836.0,66.5013,66.5013,66.4829,66.5013,75836.0
2023-01-05 10:25:00,72.31,72.33,72.3,72.31,70836.0,66.5013,66.5197,66.4921,66.5013,70836.0
2023-01-05 10:30:00,72.31,72.34,72.3,72.31,37107.0,66.5013,66.5289,66.4921,66.5013,37107.0
2023-01-05 10:35:00,72.31,72.32,72.28,72.31,63073.0,66.5013,66.5105,66.4737,66.5013,63073.0
2023-01-05 10:40:00,72.31,72.34,72.29,72.34,89505.0,66.5013,66.5289,66.4829,66.5289,89505.0
2023-01-05 10:45:00,72.34,72.37,72.33,72.37,27202.0,66.5289,66.5565,66.5197,66.5565,27202.0
2023-01-05 10:50:00,72.37,72.38,72.33,72.34,48988.0,66.5565,66.5657,66.5197,66.5289,48988.0
2023-01-05 10:55:00,72.35,72.36,72.34,72.34,55516.0,66.5381,66.5473,66.5289,66.5289,55516.0
2023-01-05 11:00:00,72.34,72.34,72.31,72.33,36385.0,66.5289,66.5289,66.5013,66.5197,36385.0
2023-01-05 11:05:00,72.34,72.38,72.33,72.38,75501.0,66.5289,66.5657,66.5197,66.5657,75501.0
2023-01-05 11:10:00,72.38,72.41,72.37,72.41,54629.0,66.5657,66.5932,66.5565,66.5932,54629.0
2023-01-05 11:15:00,72.41,72.43,72.4,72.42,27763.0,66.5932,66.6116,66.584,66.6024,27763.0
2023-01-05 11:20:00,72.43,72.45,72.41,72.42,59173.0,66.6116,66.63,66.5932,66.6024,59173.0
2023-01-05 11:25:00,72.43,72.45,72.42,72.45,39749.0,66.6116,66.63,66.6024,66.63,39749.0
2023-01-05 11:30:00,72.45,72.46,72.44,72.45,62705.0,66.63,66.6392,66.6208,66.63,62705.0
2023-01-05 11:35:00,72.44,72.47,72.44,72.44,17671.0,66.6208,66.6484,66.6208,66.6208,17671.0
2023-01-05 11:40:00,72.44,72.46,72.41,72.45,21423.0,66.6208,66.6392,66.5932,66.63,21423.0
2023-01-05 11:45:00,72.45,72.48,72.45,72.47,56745.0,66.63,66.6576,66.63,66.6484,56745.0
2023-01-05 11:50:00,72.48,72.5,72.47,72.48,67531.0,66.6576,66.676,66.6484,66.6576,67531.0
2023-01-05 11:55:00,72.48,72.5,72.47,72.5,35344.0,66.6576,66.676,66.6484,66.676,35344.0
2023-01-05 12:00:00,72.5,72.53,72.48,72.52,31077.0,66.676,66.7036,66.6576,66.6944,31077.0
2023-01-05 12:05:00,72.51,72.54,72.51,72.53,41956.0,66.6852,66.7128,66.6852,66.7036,41956.0
2023-01-05 12:10:00,72.53,72.53,72.5,72.51,13985.0,66.7036,66.7036,66.676,66.6852,13985.0
2023-01-05 12:15:00,72.5,72.53,72.5,72.51,17743.0,66.676,66.7036,66.676,66.6852,17743.0
2023-01-05 12:20:00,72.52,72.55,72.51,72.53,35224.0,66.6944,66.722,66.6852,66.7036,35224.0
2023-01-05 12:25:00,72.54,72.56,72.53,72.54,43327.0,66.7128,66.7312,66.7036,66.7128,43327.0
2023-01-05 12:30:00,72.53,72.54,72.52,72.54,26145.0,66.7036,66.7128,66.6944,66.7128,26145.0
2023-01-05 12:35:00,72.53,72.54,72.51,72.53,29813.0,66.7036,66.7128,66.6852,66.7036,29813.0
2023-01-05 12:40:00,72.52,72.53,72.49,72.5,10660.0,66.6944,66.7036,66.6668,66.676,10660.0
2023-01-05 12:45:00,72.51,72.52,72.49,72.51,35572.0,66.6852,66.6944,66.6668,66.6852,35572.0
2023-01-05 12:50:00,72.51,72.51,72.49,72.49,20524.0,66.6852,66.6852,66.6668,66.6668,20524.0
2023-01-05 12:55:00,72.5,72.51,72.49,72.51,43198.0,66.676,66.6852,66.6668,66.6852,43198.0
2023-01-05 13:00:00,72.49,72.52,72.49,72.52,13573.0,66.6668,66.6944,66.6668,66.6944,13573.0
2023-01-05 13:05:00,72.52,72.52,72.5,72.5,21697.0,66.6944,66.6944,66.676,66.676,21697.0
2023-01-05 13:10:00,72.51,72.51,72.47,72.48,11766.0,66.6852,66.6852,66.6484,66.6576,11766.0
2023-01-05 13:15:00,72.47,72.48,72.46,72.47,13780.0,66.6484,66.6576,66.6392,66.6484,13780.0
2023-01-05 13:20:00,72.47,72.59,72.46,72.57,81942.0,66.6484,66.7588,66.6392,66.7404,81942.0
2023-01-05 13:25:00,72.56,72.57,72.53,72.54,34162.0,66.7312,66.7404,66.7036,66.7128,34162.0
2023-01-05 13:30:00,72.55,72.55,72.51,72.53,13296.0,66.722,66.722,66.6852,66.7036,13296.0
2023-01-05 13:35:00,72.54,72.56,72.52,72.53,41344.0,66.7128,66.7312,66.6944,66.7036,41344.0
2023-01-05 13:40:00,72.53,72.53,72.51,72.52,72413.0,66.7036,66.7036,66.6852,66.6944,72413.0
2023-01-05 13:45:00,72.52,72.55,72.51,72.53,18315.0,66.6944,66.722,66.6852,66.7036,18315.0
2023-01-05 13:50:00,72.53,72.54,72.52,72.53,21925.0,66.7036,66.7128,66.6944,66.7036,21925.0
2023-01-05 13:55:00,72.52,72.56,72.51,72.55,77914.0,66.6944,66.7312,66.6852,66.722,77914.0
2023-01-05 14:00:00,72.55,72.58,72.55,72.56,80191.0,66.722,66.7496,66.722,66.7312,80191.0
2023-01-05 14:05:00,72.56,72.56,72.52,72.53,26363.0,66.7312,66.7312,66.6944,66.7036,26363.0
2023-01-05 14:10:00,72.53,72.53,72.5,72.51,36648.0,66.7036,66.7036,66.676,66.6852,36648.0
2023-01-05 14:15:00,72.51,72.52,72.5,72.52,45048.0,66.6852,66.6944,66.676,66.6944,45048.0
2023-01-05 14:20:00,72.51,72.53,72.51,72.53,226331.0,66.6852,66.7036,66.6852,66.7036,226331.0
2023-01-05 14:25:00,72.52,72.53,72.51,72.53,23072.0,66.6944,66.7036,66.6852,66.7036,23072.0
2023-01-05 14:30:00,72.53,72.54,72.51,72.53,347835.0,66.7036,66.7128,66.6852,66.7036,347835.0
2023-01-05 14:35:00,72.53,72.53,72.51,72.52,204499.0,66.7036,66.7036,66.6852,66.6944,204499.0
2023-01-05 14:40:00,72.52,72.53,72.51,72.52,194125.0,66.6944,66.7036,66.6852,66.6944,194125.0
2023-01-05 14:45:00,72.53,72.53,72.52,72.53,131827.0,66.7036,66.7036,66.6944,66.7036,131827.0
2023-01-05 14:50:00,72.53,72.56,72.52,72.55,57137.0,66.7036,66.7312,66.6944,66.722,57137.0
2023-01-05 14:55:00,72.54,72.55,72.5,72.51,69271.0,66.7128,66.722,66.676,66.6852,69271.0
2023-01-05 15:00:00,72.5,72.51,72.49,72.5,141383.0,66.676,66.6852,66.6668,66.676,141383.0
2023-01-05 15:05:00,72.51,72.51,72.5,72.5,44719.0,66.6852,66.6852,66.676,66.676,44719.0
2023-01-05 15:10:00,72.51,72.52,72.5,72.52,22964.0,66.6852,66.6944,66.676,66.6944,22964.0
2023-01-05 15:15:00,72.52,72.53,72.51,72.53,55652.0,66.6944,66.7036,66.6852,66.7036,55652.0
2023-01-05 15:20:00,72.53,72.54,72.52,72.53,96563.0,66.7036,66.7128,66.6944,66.7036,96563.0
2023-01-05 15:25:00,72.52,72.54,72.51,72.54,80490.0,66.6944,66.7128,66.6852,66.7128,80490.0
2023-01-05 15:30:00,72.55,72.56,72.54,72.55,50910.0,66.722,66.7312,66.7128,66.722,50910.0
2023-01-05 15:35:00,72.55,72.56,72.53,72.55,56878.0,66.722,66.7312,66.7036,66.722,56878.0
2023-01-05 15:40:00,72.55,72.58,72.54,72.58,48615.0,66.722,66.7496,66.7128,66.7496,48615.0
2023-01-05 15:45:00,72.58,72.58,72.53,72.53,59423.0,66.7496,66.7496,66.7036,66.7036,59423.0
2023-01-05 15:50:00,72.53,72.55,72.53,72.53,83478.0,66.7036,66.722,66.7036,66.7036,83478.0
2023-01-05 15:55:00,72.53,72.56,72.53,72.55,390018.0,66.7036,66.7312,66.7036,66.722,390018.0
2023-01-06 09:30:00,72.65,72.74,72.62,72.73,145518.0,66.814,66.8967,66.7864,66.8875,145518.0
2023-01-06 09:35:00,72.73,72.75,72.67,72.68,24740.0,66.8875,66.9059,66.8324,66.8416,24740.0
2023-01-06 09:40:00,72.69,72.69,72.57,72.57,91893.0,66.8508,66.8508,66.7404,66.7404,91893.0
2023-01-06 09:45:00,72.57,72.65,72.57,72.62,18533.0,66.7404,66.814,66.7404,66.7864,18533.0
2023-01-06 09:50:00,72.62,72.68,72.62,72.67,40434.0,66.7864,66.8416,66.7864,66.8324,40434.0
2023-01-06 09:55:00,72.67,72.68,72.63,72.65,80182.0,66.8324,66.8416,66.7956,66.814,80182.0
2023-01-06 10:00:00,72.66,72.92,72.66,72.89,149964.0,66.8232,67.0623,66.8232,67.0347,149964.0
2023-01-06 10:05:00,72.9,73.0,72.9,72.98,156345.0,67.0439,67.1358,67.0439,67.1175,156345.0
2023-01-06 10:10:00,72.98,73.01,72.97,72.98,83956.0,67.1175,67.145,67.1083,67.1175,83956.0
2023-01-06 10:15:00,72.98,73.03,72.97,73.02,128955.0,67.1175,67.1634,67.1083,67.1542,128955.0
2023-01-06 10:20:00,73.03,73.05,73.01,73.03,58862.0,67.1634,67.1818,67.145,67.1634,58862.0
2023-01-06 10:25:00,73.03,73.04,73.0,73.01,48477.0,67.1634,67.1726,67.1358,67.145,48477.0
2023-01-06 10:30:00,73.02,73.05,73.01,73.05,80215.0,67.1542,67.1818,67.145,67.1818,80215.0
2023-01-06 10:35:00,73.06,73.13,73.05,73.13,77879.0,67.191,67.2554,67.1818,67.2554,77879.0
2023-01-06 10:40:00,73.13,73.16,73.11,73.12,518422.0,67.2554,67.283,67.237,67.2462,518422.0
2023-01-06 10:45:00,73.13,73.2,73.12,73.19,55403.0,67.2554,67.3198,67.2462,67.3106,55403.0
2023-01-06 10:50:00,73.18,73.2,73.16,73.19,56744.0,67.3014,67.3198,67.283,67.3106,56744.0
2023-01-06 10:55:00,73.18,73.24,73.18,73.22,164090.0,67.3014,67.3566,67.3014,67.3382,164090.0
2023-01-06 11:00:00,73.22,73.26,73.21,73.26,42076.0,67.3382,67.375,67.329,67.375,42076.0
2023-01-06 11:05:00,73.25,73.27,73.23,73.25,27299.0,67.3658,67.3842,67.3474,67.3658,27299.0
2023-01-06 11:10:00,73.26,73.28,73.24,73.26,137909.0,67.375,67.3934,67.3566,67.375,137909.0
2023-01-06 11:15:00,73.25,73.25,73.21,73.23,16538.0,67.3658,67.3658,67.329,67.3474,16538.0
2023-01-06 11:20:00,73.23,73.26,73.22,73.25,24116.0,67.3474,67.375,67.3382,67.3658,24116.0
2023-01-06 11:25:00,73.26,73.27,73.22,73.23,33478.0,67.375,67.3842,67.3382,67.3474,33478.0
2023-01-06 11:30:00,73.23,73.24,73.21,73.23,84358.0,67.3474,67.3566,67.329,67.3474,84358.0
2023-01-06 11:35:00,73.22,73.24,73.19,73.22,61029.0,67.3382,67.3566,67.3106,67.3382,61029.0
2023-01-06 11:40:00,73.23,73.23,73.17,73.18,272879.0,67.3474,67.3474,67.2922,67.3014,272879.0
2023-01-06 11:45:00,73.18,73.2,73.17,73.18,34320.0,67.3014,67.3198,67.2922,67.3014,34320.0
2023-01-06 11:50:00,73.18,73.23,73.18,73.2,42454.0,67.3014,67.3474,67.3014,67.3198,42454.0
2023-01-06 11:55:00,73.2,73.24,73.2,73.23,40000.0,67.3198,67.3566,67.3198,67.3474,40000.0
2023-01-06 12:00:00,73.24,73.24,73.21,73.22,45425.0,67.3566,67.3566,67.329,67.3382,45425.0
2023-01-06 12:05:00,73.22,73.24,73.21,73.23,58263.0,67.3382,67.3566,67.329,67.3474,58263.0
2023-01-06 12:10:00,73.22,73.23,73.21,73.21,21763.0,67.3382,67.3474,67.329,67.329,21763.0
2023-01-06 12:15:00,73.22,73.23,73.2,73.22,73463.0,67.3382,67.3474,67.3198,67.3382,73463.0
2023-01-06 12:20:00,73.22,73.24,73.21,73.23,32827.0,67.3382,67.3566,67.329,67.3474,32827.0
2023-01-06 12:25:00,73.23,73.25,73.22,73.22,10141.0,67.3474,67.3658,67.3382,67.3382,10141.0
2023-01-06 12:30:00,73.22,73.23,73.21,73.21,26304.0,67.3382,67.3474,67.329,67.329,26304.0
2023-01-06 12:35:00,73.22,73.23,73.21,73.21,12100.0,67.3382,67.3474,67.329,67.329,12100.0
2023-01-06 12:40:00,73.22,73.22,73.2,73.21,24602.0,67.3382,67.3382,67.3198,67.329,24602.0
2023-01-06 12:45:00,73.21,73.22,73.18,73.19,23521.0,67.329,67.3382,67.3014,67.3106,23521.0
2023-01-06 12:50:00,73.19,73.22,73.16,73.22,24254.0,67.3106,67.3382,67.283,67.3382,24254.0
2023-01-06 12:55:00,73.22,73.25,73.21,73.25,47727.0,67.3382,67.3658,67.329,67.3658,47727.0
2023-01-06 13:00:00,73.25,73.25,73.21,73.22,35866.0,67.3658,67.3658,67.329,67.3382,35866.0
2023-01-06 13:05:00,73.22,73.23,73.21,73.22,32871.0,67.3382,67.3474,67.329,67.3382,32871.0
2023-01-06 13:10:00,73.22,73.23,73.21,73.21,41572.0,67.3382,67.3474,67.329,67.329,41572.0
2023-01-06 13:15:00,73.22,73.24,73.21,73.23,43831.0,67.3382,67.3566,67.329,67.3474,43831.0
2023-01-06 13:20:00,73.23,73.25,73.23,73.24,52549.0,67.3474,67.3658,67.3474,67.3566,52549.0
2023-01-06 13:25:00,73.25,73.27,73.24,73.26,14052.0,67.3658,67.3842,67.3566,67.375,14052.0
2023-01-06 13:30:00,73.26,73.29,73.25,73.28,27773.0,67.375,67.4026,67.3658,67.3934,27773.0
2023-01-06 13:35:00,73.28,73.28,73.25,73.28,35082.0,67.3934,67.3934,67.3658,67.3934,35082.0
2023-01-06 13:40:00,73.28,73.28,73.26,73.27,225299.0,67.3934,67.3934,67.375,67.3842,225299.0
2023-01-06 13:45:00,73.27,73.29,73.25,73.28,31226.0,67.3842,67.4026,67.3658,67.3934,31226.0
2023-01-06 13:50:00,73.29,73.3,73.28,73.3,36000.0,67.4026,67.4117,67.3934,67.4117,36000.0
2023-01-06 13:55:00,73.3,73.33,73.29,73.33,62106.0,67.4117,67.4393,67.4026,67.4393,62106.0
2023-01-06 14:00:00,73.33,73.33,73.29,73.29,54734.0,67.4393,67.4393,67.4026,67.4026,54734.0
2023-01-06 14:05:00,73.3,73.3,73.27,73.28,202375.0,67.4117,67.4117,67.3842,67.3934,202375.0
2023-01-06 14:10:00,73.28,73.31,73.28,73.3,41949.0,67.3934,67.4209,67.3934,67.4117,41949.0
2023-01-06 14:15:00,73.29,73.31,73.29,73.3,23005.0,67.4026,67.4209,67.4026,67.4117,23005.0
2023-01-06 14:20:00,73.3,73.32,73.29,73.31,130034.0,67.4117,67.4301,67.4026,67.4209,130034.0
2023-01-06 14:25:00,73.32,73.32,73.3,73.31,24973.0,67.4301,67.4301,67.4117,67.4209,24973.0
2023-01-06 14:30:00,73.31,73.31,73.29,73.31,23345.0,67.4209,67.4209,67.4026,67.4209,23345.0
2023-01-06 14:35:00,73.3,73.32,73.3,73.31,11858.0,67.4117,67.4301,67.4117,67.4209,11858.0
2023-01-06 14:40:00,73.3,73.32,73.29,73.3,71377.0,67.4117,67.4301,67.4026,67.4117,71377.0
2023-01-06 14:45:00,73.3,73.3,73.28,73.3,46357.0,67.4117,67.4117,67.3934,67.4117,46357.0
2023-01-06 14:50:00,73.3,73.33,73.29,73.33,107934.0,67.4117,67.4393,67.4026,67.4393,107934.0
2023-01-06 14:55:00,73.33,73.33,73.27,73.28,79278.0,67.4393,67.4393,67.3842,67.3934,79278.0
2023-01-06 15:00:00,73.28,73.32,73.27,73.31,73807.0,67.3934,67.4301,67.3842,67.4209,73807.0
2023-01-06 15:05:00,73.31,73.33,73.3,73.33,55519.0,67.4209,67.4393,67.4117,67.4393,55519.0
2023-01-06 15:10:00,73.33,73.33,73.31,73.33,34737.0,67.4393,67.4393,67.4209,67.4393,34737.0
2023-01-06 15:15:00,73.34,73.34,73.33,73.34,26480.0,67.4485,67.4485,67.4393,67.4485,26480.0
2023-01-06 15:20:00,73.33,73.35,73.32,73.35,36599.0,67.4393,67.4577,67.4301,67.4577,36599.0
2023-01-06 15:25:00,73.36,73.39,73.35,73.38,62592.0,67.4669,67.4945,67.4577,67.4853,62592.0
2023-01-06 15:30:00,73.38,73.39,73.36,73.39,42424.0,67.4853,67.4945,67.4669,67.4945,42424.0
2023-01-06 15:35:00,73.39,73.39,73.36,73.37,89981.0,67.4945,67.4945,67.4669,67.4761,89981.0
2023-01-06 15:40:00,73.37,73.37,73.35,73.37,39165.0,67.4761,67.4761,67.4577,67.4761,39165.0
2023-01-06 15:45:00,73.36,73.36,73.34,73.36,52041.0,67.4669,67.4669,67.4485,67.4669,52041.0
2023-01-06 15:50:00,73.35,73.38,73.34,73.36,58923.0,67.4577,67.4853,67.4485,67.4669,58923.0
2023-01-06 15:55:00,73.36,73.36,73.33,73.34,73493.0,67.4669,67.4669,67.4393,67.4485,73493.0
2023-01-09 09:30:00,73.31,73.31,73.27,73.3,156855.0,67.4209,67.4209,67.3842,67.4117,156855.0
2023-01-09 09:35:00,73.3,73.32,73.29,73.3,24254.0,67.4117,67.4301,67.4026,67.4117,24254.0
2023-01-09 09:40:00,73.3,73.33,73.29,73.31,27782.0,67.4117,67.4393,67.4026,67.4209,27782.0
2023-01-09 09:45:00,73.31,73.37,73.31,73.36,30211.0,67.4209,67.4761,67.4209,67.4669,30211.0
2023-01-09 09:50:00,73.35,73.38,73.35,73.37,87463.0,67.4577,67.4853,67.4577,67.4761,87463.0
2023-01-09 09:55:00,73.38,73.39,73.36,73.38,62676.0,67.4853,67.4945,67.4669,67.4853,62676.0
2023-01-09 10:00:00,73.38,73.42,73.37,73.4,141708.0,67.4853,67.5221,67.4761,67.5037,141708.0
2023-01-09 10:05:00,73.4,73.42,73.36,73.37,89558.0,67.5037,67.5221,67.4669,67.4761,89558.0
2023-01-09 10:10:00,73.37,73.39,73.36,73.37,65812.0,67.4761,67.4945,67.4669,67.4761,65812.0
2023-01-09 10:15:00,73.37,73.4,73.35,73.39,93754.0,67.4761,67.5037,67.4577,67.4945,93754.0
2023-01-09 10:20:00,73.38,73.4,73.37,73.38,114037.0,67.4853,67.5037,67.4761,67.4853,114037.0
2023-01-09 10:25:00,73.38,73.41,73.36,73.36,35278.0,67.4853,67.5129,67.4669,67.4669,35278.0
2023-01-09 10:30:00,73.36,73.38,73.35,73.37,31317.0,67.4669,67.4853,67.4577,67.4761,31317.0
2023-01-09 10:35:00,73.36,73.38,73.35,73.37,28127.0,67.4669,67.4853,67.4577,67.4761,28127.0
2023-01-09 10:40:00,73.38,73.4,73.38,73.38,45872.0,67.4853,67.5037,67.4853,67.4853,45872.0
2023-01-09 10:45:00,73.39,73.4,73.38,73.4,33143.0,67.4945,67.5037,67.4853,67.5037,33143.0
2023-01-09 10:50:00,73.4,73.43,73.4,73.42,58555.0,67.5037,67.5313,67.5037,67.5221,58555.0
2023-01-09 10:55:00,73.43,73.46,73.42,73.46,106644.0,67.5313,67.5589,67.5221,67.5589,106644.0
2023-01-09 11:00:00,73.46,73.5,73.44,73.5,33612.0,67.5589,67.5957,67.5405,67.5957,33612.0
2023-01-09 11:05:00,73.49,73.55,73.48,73.53,148653.0,67.5865,67.6417,67.5773,67.6233,148653.0
2023-01-09 11:10:00,73.53,73.55,73.51,73.55,49556.0,67.6233,67.6417,67.6049,67.6417,49556.0
2023-01-09 11:15:00,73.55,73.57,73.54,73.56,90505.0,67.6417,67.6601,67.6325,67.6509,90505.0
2023-01-09 11:20:00,73.56,73.59,73.53,73.56,109789.0,67.6509,67.6785,67.6233,67.6509,109789.0
2023-01-09 11:25:00,73.57,73.62,73.56,73.61,26842.0,67.6601,67.706,67.6509,67.6968,26842.0
2023-01-09 11:30:00,73.62,73.64,73.57,73.58,45384.0,67.706,67.7244,67.6601,67.6693,45384.0
2023-01-09 11:35:00,73.59,73.6,73.56,73.58,467475.0,67.6785,67.6877,67.6509,67.6693,467475.0
2023-01-09 11:40:00,73.59,73.64,73.58,73.64,26933.0,67.6785,67.7244,67.6693,67.7244,26933.0
2023-01-09 11:45:00,73.65,73.65,73.6,73.61,25107.0,67.7336,67.7336,67.6877,67.6968,25107.0
2023-01-09 11:50:00,73.62,73.63,73.6,73.63,42377.0,67.706,67.7152,67.6877,67.7152,42377.0
2023-01-09 11:55:00,73.62,73.62,73.59,73.61,47106.0,67.706,67.706,67.6785,67.6968,47106.0
2023-01-09 12:00:00,73.59,73.6,73.55,73.58,23568.0,67.6785,67.6877,67.6417,67.6693,23568.0
2023-01-09 12:05:00,73.58,73.58,73.56,73.58,38800.0,67.6693,67.6693,67.6509,67.6693,38800.0
2023-01-09 12:10:00,73.58,73.59,73.56,73.58,58463.0,67.6693,67.6785,67.6509,67.6693,58463.0
2023-01-09 12:15:00,73.58,73.59,73.53,73.53,42245.0,67.6693,67.6785,67.6233,67.6233,42245.0
2023-01-09 12:20:00,73.55,73.56,73.53,73.53,32169.0,67.6417,67.6509,67.6233,67.6233,32169.0
2023-01-09 12:25:00,73.53,73.56,73.51,73.55,46184.0,67.6233,67.6509,67.6049,67.6417,46184.0
2023-01-09 12:30:00,73.55,73.57,73.53,73.56,25175.0,67.6417,67.6601,67.6233,67.6509,25175.0
2023-01-09 12:35:00,73.56,73.56,73.52,73.53,39795.0,67.6509,67.6509,67.6141,67.6233,39795.0
2023-01-09 12:40:00,73.53,73.54,73.51,73.53,337270.0,67.6233,67.6325,67.6049,67.6233,337270.0
2023-01-09 12:45:00,73.53,73.56,73.52,73.55,38744.0,67.6233,67.6509,67.6141,67.6417,38744.0
2023-01-09 12:50:00,73.55,73.55,73.53,73.54,265881.0,67.6417,67.6417,67.6233,67.6325,265881.0
2023-01-09 12:55:00,73.55,73.56,73.54,73.56,19639.0,67.6417,67.6509,67.6325,67.6509,19639.0
2023-01-09 13:00:00,73.56,73.57,73.55,73.56,37964.0,67.6509,67.6601,67.6417,67.6509,37964.0
2023-01-09 13:05:00,73.56,73.57,73.53,73.53,24941.0,67.6509,67.6601,67.6233,67.6233,24941.0
2023-01-09 13:10:00,73.53,73.57,73.53,73.56,41046.0,67.6233,67.6601,67.6233,67.6509,41046.0
2023-01-09 13:15:00,73.55,73.56,73.53,73.55,31338.0,67.6417,67.6509,67.6233,67.6417,31338.0
2023-01-09 13:20:00,73.55,73.56,73.53,73.56,748851.0,67.6417,67.6509,67.6233,67.6509,748851.0
2023-01-09 13:25:00,73.56,73.57,73.55,73.57,36398.0,67.6509,67.6601,67.6417,67.6601,36398.0
2023-01-09 13:30:00,73.56,73.58,73.55,73.58,37393.0,67.6509,67.6693,67.6417,67.6693,37393.0
2023-01-09 13:35:00,73.58,73.58,73.55,73.56,43966.0,67.6693,67.6693,67.6417,67.6509,43966.0
2023-01-09 13:40:00,73.56,73.56,73.55,73.55,165631.0,67.6509,67.6509,67.6417,67.6417,165631.0
2023-01-09 13:45:00,73.55,73.56,73.52,73.52,119491.0,67.6417,67.6509,67.6141,67.6141,119491.0
2023-01-09 13:50:00,73.53,73.55,73.52,73.54,39255.0,67.6233,67.6417,67.6141,67.6325,39255.0
2023-01-09 13:55:00,73.55,73.55,73.53,73.55,41568.0,67.6417,67.6417,67.6233,67.6417,41568.0
2023-01-09 14:00:00,73.55,73.58,73.55,73.58,50388.0,67.6417,67.6693,67.6417,67.6693,50388.0
2023-01-09 14:05:00,73.58,73.59,73.57,73.59,60588.0,67.6693,67.6785,67.6601,67.6785,60588.0
2023-01-09 14:10:00,73.59,73.62,73.58,73.61,102861.0,67.6785,67.706,67.6693,67.6968,102861.0
2023-01-09 14:15:00,73.61,73.61,73.58,73.6,37024.0,67.6968,67.6968,67.6693,67.6877,37024.0
2023-01-09 14:20:00,73.6,73.61,73.59,73.59,67297.0,67.6877,67.6968,67.6785,67.6785,67297.0
2023-01-09 14:25:00,73.59,73.61,73.59,73.6,48009.0,67.6785,67.6968,67.6785,67.6877,48009.0
2023-01-09 14:30:00,73.6,73.61,73.59,73.61,33632.0,67.6877,67.6968,67.6785,67.6968,33632.0
2023-01-09 14:35:00,73.61,73.61,73.59,73.61,62588.0,67.6968,67.6968,67.6785,67.6968,62588.0
2023-01-09 14:40:00,73.61,73.62,73.6,73.62,59626.0,67.6968,67.706,67.6877,67.706,59626.0
2023-01-09 14:45:00,73.62,73.62,73.6,73.62,43270.0,67.706,67.706,67.6877,67.706,43270.0
2023-01-09 14:50:00,73.62,73.63,73.6,73.6,77068.0,67.706,67.7152,67.6877,67.6877,77068.0
2023-01-09 14:55:00,73.61,73.61,73.57,73.58,33918.0,67.6968,67.6968,67.6601,67.6693,33918.0
2023-01-09 15:00:00,73.58,73.59,73.55,73.56,38183.0,67.6693,67.6785,67.6417,67.6509,38183.0
2023-01-09 15:05:00,73.55,73.57,73.55,73.55,21575.0,67.6417,67.6601,67.6417,67.6417,21575.0
2023-01-09 15:10:00,73.56,73.56,73.52,73.54,65224.0,67.6509,67.6509,67.6141,67.6325,65224.0
2023-01-09 15:15:00,73.54,73.56,73.53,73.53,88749.0,67.6325,67.6509,67.6233,67.6233,88749.0
2023-01-09 15:20:00,73.53,73.54,73.53,73.53,286641.0,67.6233,67.6325,67.6233,67.6233,286641.0
2023-01-09 15:25:00,73.53,73.54,73.52,73.53,142879.0,67.6233,67.6325,67.6141,67.6233,142879.0
2023-01-09 15:30:00,73.53,73.54,73.51,73.52,245225.0,67.6233,67.6325,67.6049,67.6141,245225.0
2023-01-09 15:35:00,73.53,73.53,73.48,73.5,174057.0,67.6233,67.6233,67.5773,67.5957,174057.0
2023-01-09 15:40:00,73.5,73.53,73.49,73.51,114473.0,67.5957,67.6233,67.5865,67.6049,114473.0
2023-01-09 15:45:00,73.51,73.53,73.5,73.52,154237.0,67.6049,67.6233,67.5957,67.6141,154237.0
2023-01-09 15:50:00,73.52,73.56,73.51,73.56,117917.0,67.6141,67.6509,67.6049,67.6509,117917.0
2023-01-09 15:55:00,73.56,73.56,73.53,73.55,98758.0,67.6509,67.6509,67.6233,67.6417,98758.0
2023-01-10 09:30:00,73.31,73.36,73.29,73.36,171584.0,67.4209,67.4669,67.4026,67.4669,171584.0
2023-01-10 09:35:00,73.35,73.36,73.31,73.33,35884.0,67.4577,67.4669,67.4209,67.4393,35884.0
2023-01-10 09:40:00,73.34,73.37,73.32,73.37,39403.0,67.4485,67.4761,67.4301,67.4761,39403.0
2023-01-10 09:45:00,73.36,73.38,73.35,73.38,32164.0,67.4669,67.4853,67.4577,67.4853,32164.0
2023-01-10 09:50:00,73.38,73.38,73.33,73.37,37339.0,67.4853,67.4853,67.4393,67.4761,37339.0
2023-01-10 09:55:00,73.38,73.38,73.3,73.32,80872.0,67.4853,67.4853,67.4117,67.4301,80872.0
2023-01-10 10:00:00,73.33,73.33,73.3,73.31,48655.0,67.4393,67.4393,67.4117,67.4209,48655.0
2023-01-10 10:05:00,73.31,73.31,73.27,73.28,26924.0,67.4209,67.4209,67.3842,67.3934,26924.0
2023-01-10 10:10:00,73.27,73.3,73.25,73.26,55283.0,67.3842,67.4117,67.3658,67.375,55283.0
2023-01-10 10:15:00,73.26,73.28,73.24,73.25,48183.0,67.375,67.3934,67.3566,67.3658,48183.0
2023-01-10 10:20:00,73.25,73.3,73.24,73.3,79985.0,67.3658,67.4117,67.3566,67.4117,79985.0
2023-01-10 10:25:00,73.3,73.32,73.28,73.29,140600.0,67.4117,67.4301,67.3934,67.4026,140600.0
2023-01-10 10:30:00,73.28,73.31,73.25,73.26,44389.0,67.3934,67.4209,67.3658,67.375,44389.0
2023-01-10 10:35:00,73.27,73.27,73.23,73.24,21346.0,67.3842,67.3842,67.3474,67.3566,21346.0
2023-01-10 10:40:00,73.24,73.25,73.2,73.2,122412.0,67.3566,67.3658,67.3198,67.3198,122412.0
2023-01-10 10:45:00,73.2,73.23,73.18,73.22,71115.0,67.3198,67.3474,67.3014,67.3382,71115.0
2023-01-10 10:50:00,73.22,73.26,73.21,73.24,32952.0,67.3382,67.375,67.329,67.3566,32952.0
2023-01-10 10:55:00,73.23,73.24,73.2,73.21,28281.0,67.3474,67.3566,67.3198,67.329,28281.0
2023-01-10 11:00:00,73.21,73.24,73.19,73.24,71058.0,67.329,67.3566,67.3106,67.3566,71058.0
2023-01-10 11:05:00,73.23,73.24,73.2,73.2,39885.0,67.3474,67.3566,67.3198,67.3198,39885.0
2023-01-10 11:10:00,73.19,73.19,73.17,73.17,89657.0,67.3106,67.3106,67.2922,67.2922,89657.0
2023-01-10 11:15:00,73.18,73.19,73.15,73.17,83671.0,67.3014,67.3106,67.2738,67.2922,83671.0
2023-01-10 11:20:00,73.18,73.19,73.17,73.18,83987.0,67.3014,67.3106,67.2922,67.3014,83987.0
2023-01-10 11:25:00,73.18,73.19,73.13,73.14,55120.0,67.3014,67.3106,67.2554,67.2646,55120.0
2023-01-10 11:30:00,73.14,73.16,73.11,73.13,34853.0,67.2646,67.283,67.237,67.2554,34853.0
2023-01-10 11:35:00,73.12,73.14,73.11,73.12,72634.0,67.2462,67.2646,67.237,67.2462,72634.0
2023-01-10 11:40:00,73.12,73.14,73.11,73.14,20002.0,67.2462,67.2646,67.237,67.2646,20002.0
2023-01-10 11:45:00,73.13,73.13,73.1,73.13,38836.0,67.2554,67.2554,67.2278,67.2554,38836.0
2023-01-10 11:50:00,73.13,73.15,73.12,73.14,255327.0,67.2554,67.2738,67.2462,67.2646,255327.0
2023-01-10 11:55:00,73.15,73.15,73.11,73.12,46733.0,67.2738,67.2738,67.237,67.2462,46733.0
2023-01-10 12:00:00,73.12,73.14,73.1,73.11,43845.0,67.2462,67.2646,67.2278,67.237,43845.0
2023-01-10 12:05:00,73.11,73.14,73.1,73.13,99619.0,67.237,67.2646,67.2278,67.2554,99619.0
2023-01-10 12:10:00,73.13,73.13,73.11,73.13,24084.0,67.2554,67.2554,67.237,67.2554,24084.0
2023-01-10 12:15:00,73.13,73.14,73.12,73.13,25078.0,67.2554,67.2646,67.2462,67.2554,25078.0
2023-01-10 12:20:00,73.13,73.14,73.11,73.14,16786.0,67.2554,67.2646,67.237,67.2646,16786.0
2023-01-10 12:25:00,73.14,73.17,73.13,73.16,17759.0,67.2646,67.2922,67.2554,67.283,17759.0
2023-01-10 12:30:00,73.16,73.17,73.15,73.15,16795.0,67.283,67.2922,67.2738,67.2738,16795.0
2023-01-10 12:35:00,73.15,73.16,73.14,73.16,21568.0,67.2738,67.283,67.2646,67.283,21568.0
2023-01-10 12:40:00,73.15,73.16,73.13,73.14,21703.0,67.2738,67.283,67.2554,67.2646,21703.0
2023-01-10 12:45:00,73.14,73.15,73.12,73.13,23968.0,67.2646,67.2738,67.2462,67.2554,23968.0
2023-01-10 12:50:00,73.13,73.13,73.09,73.1,19056.0,67.2554,67.2554,67.2186,67.2278,19056.0
2023-01-10 12:55:00,73.09,73.12,73.09,73.11,20861.0,67.2186,67.2462,67.2186,67.237,20861.0
2023-01-10 13:00:00,73.12,73.2,73.11,73.17,158535.0,67.2462,67.3198,67.237,67.2922,158535.0
2023-01-10 13:05:00,73.17,73.18,73.15,73.18,16322.0,67.2922,67.3014,67.2738,67.3014,16322.0
2023-01-10 13:10:00,73.18,73.2,73.17,73.19,25258.0,67.3014,67.3198,67.2922,67.3106,25258.0
2023-01-10 13:15:00,73.19,73.19,73.14,73.15,172456.0,67.3106,67.3106,67.2646,67.2738,172456.0
2023-01-10 13:20:00,73.15,73.16,73.14,73.15,14166.0,67.2738,67.283,67.2646,67.2738,14166.0
2023-01-10 13:25:00,73.15,73.16,73.14,73.15,24763.0,67.2738,67.283,67.2646,67.2738,24763.0
2023-01-10 13:30:00,73.14,73.19,73.14,73.17,41233.0,67.2646,67.3106,67.2646,67.2922,41233.0
2023-01-10 13:35:00,73.17,73.22,73.17,73.2,42020.0,67.2922,67.3382,67.2922,67.3198,42020.0
2023-01-10 13:40:00,73.2,73.21,73.16,73.17,25966.0,67.3198,67.329,67.283,67.2922,25966.0
2023-01-10 13:45:00,73.17,73.18,73.16,73.16,26196.0,67.2922,67.3014,67.283,67.283,26196.0
2023-01-10 13:50:00,73.17,73.18,73.16,73.17,140920.0,67.2922,67.3014,67.283,67.2922,140920.0
2023-01-10 13:55:00,73.17,73.18,73.15,73.17,89003.0,67.2922,67.3014,67.2738,67.2922,89003.0
2023-01-10 14:00:00,73.17,73.22,73.17,73.22,16446.0,67.2922,67.3382,67.2922,67.3382,16446.0
2023-01-10 14:05:00,73.21,73.22,73.2,73.21,58428.0,67.329,67.3382,67.3198,67.329,58428.0
2023-01-10 14:10:00,73.21,73.23,73.19,73.2,51713.0,67.329,67.3474,67.3106,67.3198,51713.0
2023-01-10 14:15:00,73.2,73.22,73.19,73.22,23190.0,67.3198,67.3382,67.3106,67.3382,23190.0
2023-01-10 14:20:00,73.22,73.22,73.19,73.2,38408.0,67.3382,67.3382,67.3106,67.3198,38408.0
2023-01-10 14:25:00,73.2,73.22,73.2,73.22,17953.0,67.3198,67.3382,67.3198,67.3382,17953.0
2023-01-10 14:30:00,73.21,73.22,73.2,73.21,39048.0,67.329,67.3382,67.3198,67.329,39048.0
2023-01-10 14:35:00,73.21,73.21,73.18,73.19,29202.0,67.329,67.329,67.3014,67.3106,29202.0
2023-01-10 14:40:00,73.2,73.2,73.16,73.17,25106.0,67.3198,67.3198,67.283,67.2922,25106.0
2023-01-10 14:45:00,73.17,73.18,73.16,73.17,21690.0,67.2922,67.3014,67.283,67.2922,21690.0
2023-01-10 14:50:00,73.17,73.19,73.15,73.17,114522.0,67.2922,67.3106,67.2738,67.2922,114522.0
2023-01-10 14:55:00,73.17,73.19,73.17,73.19,114861.0,67.2922,67.3106,67.2922,67.3106,114861.0
2023-01-10 15:00:00,73.18,73.22,73.17,73.2,24304.0,67.3014,67.3382,67.2922,67.3198,24304.0
2023-01-10 15:05:00,73.19,73.22,73.19,73.22,40809.0,67.3106,67.3382,67.3106,67.3382,40809.0
2023-01-10 15:10:00,73.22,73.24,73.21,73.23,22261.0,67.3382,67.3566,67.329,67.3474,22261.0
2023-01-10 15:15:00,73.23,73.25,73.23,73.23,56434.0,67.3474,67.3658,67.3474,67.3474,56434.0
2023-01-10 15:20:00,73.23,73.24,73.23,73.23,41560.0,67.3474,67.3566,67.3474,67.3474,41560.0
2023-01-10 15:25:00,73.23,73.25,73.23,73.25,53640.0,67.3474,67.3658,67.3474,67.3658,53640.0
2023-01-10 15:30:00,73.25,73.26,73.24,73.26,39747.0,67.3658,67.375,67.3566,67.375,39747.0
2023-01-10 15:35:00,73.26,73.26,73.24,73.25,42643.0,67.375,67.375,67.3566,67.3658,42643.0
2023-01-10 15:40:00,73.24,73.26,73.24,73.26,26154.0,67.3566,67.375,67.3566,67.375,26154.0
2023-01-10 15:45:00,73.26,73.28,73.25,73.28,75748.0,67.375,67.3934,67.3658,67.3934,75748.0
2023-01-10 15:50:00,73.28,73.28,73.25,73.26,55721.0,67.3934,67.3934,67.3658,67.375,55721.0
2023-01-10 15:55:00,73.25,73.27,73.24,73.26,74676.0,67.3658,67.3842,67.3566,67.375,74676.0
2023-01-11 09:30:00,73.47,73.5,73.47,73.49,156323.0,67.5681,67.5957,67.5681,67.5865,156323.0
2023-01-11 09:35:00,73.49,73.52,73.47,73.51,31632.0,67.5865,67.6141,67.5681,67.6049,31632.0
2023-01-11 09:40:00,73.5,73.52,73.49,73.49,24284.0,67.5957,67.6141,67.5865,67.5865,24284.0
2023-01-11 09:45:00,73.5,73.54,73.48,73.52,65376.0,67.5957,67.6325,67.5773,67.6141,65376.0
2023-01-11 09:50:00,73.52,73.54,73.51,73.53,35537.0,67.6141,67.6325,67.6049,67.6233,35537.0
2023-01-11 09:55:00,73.53,73.55,73.52,73.55,29176.0,67.6233,67.6417,67.6141,67.6417,29176.0
2023-01-11 10:00:00,73.55,73.56,73.53,73.55,132215.0,67.6417,67.6509,67.6233,67.6417,132215.0
2023-01-11 10:05:00,73.54,73.59,73.54,73.55,65627.0,67.6325,67.6785,67.6325,67.6417,65627.0
2023-01-11 10:10:00,73.55,73.56,73.53,73.54,105931.0,67.6417,67.6509,67.6233,67.6325,105931.0
2023-01-11 10:15:00,73.55,73.56,73.52,73.53,40000.0,67.6417,67.6509,67.6141,67.6233,40000.0
2023-01-11 10:20:00,73.52,73.55,73.51,73.51,27968.0,67.6141,67.6417,67.6049,67.6049,27968.0
2023-01-11 10:25:00,73.5,73.53,73.49,73.52,21548.0,67.5957,67.6233,67.5865,67.6141,21548.0
2023-01-11 10:30:00,73.52,73.53,73.49,73.5,43515.0,67.6141,67.6233,67.5865,67.5957,43515.0
2023-01-11 10:35:00,73.5,73.51,73.48,73.51,37363.0,67.5957,67.6049,67.5773,67.6049,37363.0
2023-01-11 10:40:00,73.51,73.52,73.5,73.51,27540.0,67.6049,67.6141,67.5957,67.6049,27540.0
2023-01-11 10:45:00,73.51,73.53,73.5,73.53,39626.0,67.6049,67.6233,67.5957,67.6233,39626.0
2023-01-11 10:50:00,73.53,73.53,73.49,73.5,29633.0,67.6233,67.6233,67.5865,67.5957,29633.0
2023-01-11 10:55:00,73.5,73.5,73.47,73.48,52334.0,67.5957,67.5957,67.5681,67.5773,52334.0
2023-01-11 11:00:00,73.48,73.49,73.46,73.48,31651.0,67.5773,67.5865,67.5589,67.5773,31651.0
2023-01-11 11:05:00,73.48,73.5,73.47,73.5,41215.0,67.5773,67.5957,67.5681,67.5957,41215.0
2023-01-11 11:10:00,73.5,73.53,73.49,73.53,33715.0,67.5957,67.6233,67.5865,67.6233,33715.0
2023-01-11 11:15:00,73.53,73.54,73.52,73.53,44848.0,67.6233,67.6325,67.6141,67.6233,44848.0
2023-01-11 11:20:00,73.52,73.54,73.52,73.52,23222.0,67.6141,67.6325,67.6141,67.6141,23222.0
2023-01-11 11:25:00,73.53,73.53,73.51,73.52,27148.0,67.6233,67.6233,67.6049,67.6141,27148.0
2023-01-11 11:30:00,73.52,73.52,73.49,73.5,42809.0,67.6141,67.6141,67.5865,67.5957,42809.0
2023-01-11 11:35:00,73.5,73.5,73.46,73.48,51026.0,67.5957,67.5957,67.5589,67.5773,51026.0
2023-01-11 11:40:00,73.48,73.49,73.47,73.49,27147.0,67.5773,67.5865,67.5681,67.5865,27147.0
2023-01-11 11:45:00,73.49,73.5,73.48,73.49,19322.0,67.5865,67.5957,67.5773,67.5865,19322.0
2023-01-11 11:50:00,73.48,73.51,73.48,73.5,45069.0,67.5773,67.6049,67.5773,67.5957,45069.0
2023-01-11 11:55:00,73.5,73.51,73.47,73.48,504182.0,67.5957,67.6049,67.5681,67.5773,504182.0
2023-01-11 12:00:00,73.48,73.49,73.47,73.48,50306.0,67.5773,67.5865,67.5681,67.5773,50306.0
2023-01-11 12:05:00,73.48,73.52,73.48,73.51,74386.0,67.5773,67.6141,67.5773,67.6049,74386.0
2023-01-11 12:10:00,73.51,73.51,73.48,73.48,14652.0,67.6049,67.6049,67.5773,67.5773,14652.0
2023-01-11 12:15:00,73.49,73.51,73.48,73.49,32942.0,67.5865,67.6049,67.5773,67.5865,32942.0
2023-01-11 12:20:00,73.49,73.52,73.49,73.5,442273.0,67.5865,67.6141,67.5865,67.5957,442273.0
2023-01-11 12:25:00,73.5,73.5,73.47,73.5,25531.0,67.5957,67.5957,67.5681,67.5957,25531.0
2023-01-11 12:30:00,73.5,73.51,73.47,73.48,217924.0,67.5957,67.6049,67.5681,67.5773,217924.0
2023-01-11 12:35:00,73.48,73.49,73.47,73.48,171615.0,67.5773,67.5865,67.5681,67.5773,171615.0
2023-01-11 12:40:00,73.47,73.48,73.45,73.46,82197.0,67.5681,67.5773,67.5497,67.5589,82197.0
2023-01-11 12:45:00,73.46,73.47,73.45,73.47,41919.0,67.5589,67.5681,67.5497,67.5681,41919.0
2023-01-11 12:50:00,73.47,73.48,73.45,73.48,73431.0,67.5681,67.5773,67.5497,67.5773,73431.0
2023-01-11 12:55:00,73.47,73.47,73.45,73.47,53393.0,67.5681,67.5681,67.5497,67.5681,53393.0
2023-01-11 13:00:00,73.47,73.53,73.45,73.52,120269.0,67.5681,67.6233,67.5497,67.6141,120269.0
2023-01-11 13:05:00,73.51,73.52,73.48,73.5,84741.0,67.6049,67.6141,67.5773,67.5957,84741.0
2023-01-11 13:10:00,73.5,73.54,73.49,73.53,359338.0,67.5957,67.6325,67.5865,67.6233,359338.0
2023-01-11 13:15:00,73.53,73.53,73.46,73.47,221218.0,67.6233,67.6233,67.5589,67.5681,221218.0
2023-01-11 13:20:00,73.48,73.48,73.47,73.48,44589.0,67.5773,67.5773,67.5681,67.5773,44589.0
2023-01-11 13:25:00,73.48,73.48,73.45,73.47,324624.0,67.5773,67.5773,67.5497,67.5681,324624.0
2023-01-11 13:30:00,73.47,73.5,73.46,73.5,187562.0,67.5681,67.5957,67.5589,67.5957,187562.0
2023-01-11 13:35:00,73.5,73.5,73.48,73.48,106534.0,67.5957,67.5957,67.5773,67.5773,106534.0
2023-01-11 13:40:00,73.48,73.52,73.48,73.5,182807.0,67.5773,67.6141,67.5773,67.5957,182807.0
2023-01-11 13:45:00,73.5,73.5,73.49,73.5,38540.0,67.5957,67.5957,67.5865,67.5957,38540.0
2023-01-11 13:50:00,73.5,73.5,73.49,73.49,77114.0,67.5957,67.5957,67.5865,67.5865,77114.0
2023-01-11 13:55:00,73.5,73.53,73.49,73.53,678054.0,67.5957,67.6233,67.5865,67.6233,678054.0
2023-01-11 14:00:00,73.53,73.55,73.53,73.55,330832.0,67.6233,67.6417,67.6233,67.6417,330832.0
2023-01-11 14:05:00,73.55,73.56,73.54,73.55,388292.0,67.6417,67.6509,67.6325,67.6417,388292.0
2023-01-11 14:10:00,73.55,73.55,73.53,73.54,255162.0,67.6417,67.6417,67.6233,67.6325,255162.0
2023-01-11 14:15:00,73.53,73.56,73.53,73.55,73574.0,67.6233,67.6509,67.6233,67.6417,73574.0
2023-01-11 14:20:00,73.55,73.56,73.54,73.55,62749.0,67.6417,67.6509,67.6325,67.6417,62749.0
2023-01-11 14:25:00,73.56,73.56,73.54,73.55,36272.0,67.6509,67.6509,67.6325,67.6417,36272.0
2023-01-11 14:30:00,73.54,73.56,73.54,73.55,36345.0,67.6325,67.6509,67.6325,67.6417,36345.0
2023-01-11 14:35:00,73.56,73.56,73.54,73.55,108353.0,67.6509,67.6509,67.6325,67.6417,108353.0
2023-01-11 14:40:00,73.55,73.58,73.54,73.57,104430.0,67.6417,67.6693,67.6325,67.6601,104430.0
2023-01-11 14:45:00,73.58,73.58,73.55,73.56,79102.0,67.6693,67.6693,67.6417,67.6509,79102.0
2023-01-11 14:50:00,73.56,73.58,73.55,73.56,51914.0,67.6509,67.6693,67.6417,67.6509,51914.0
2023-01-11 14:55:00,73.56,73.59,73.56,73.58,57133.0,67.6509,67.6785,67.6509,67.6693,57133.0
2023-01-11 15:00:00,73.58,73.58,73.54,73.56,43784.0,67.6693,67.6693,67.6325,67.6509,43784.0
2023-01-11 15:05:00,73.56,73.57,73.55,73.56,52738.0,67.6509,67.6601,67.6417,67.6509,52738.0
2023-01-11 15:10:00,73.56,73.58,73.56,73.58,31077.0,67.6509,67.6693,67.6509,67.6693,31077.0
2023-01-11 15:15:00,73.58,73.59,73.57,73.59,46671.0,67.6693,67.6785,67.6601,67.6785,46671.0
2023-01-11 15:20:00,73.59,73.63,73.58,73.62,91516.0,67.6785,67.7152,67.6693,67.706,91516.0
2023-01-11 15:25:00,73.62,73.64,73.62,73.63,125046.0,67.706,67.7244,67.706,67.7152,125046.0
2023-01-11 15:30:00,73.63,73.63,73.6,73.61,61837.0,67.7152,67.7152,67.6877,67.6968,61837.0
2023-01-11 15:35:00,73.61,73.62,73.59,73.62,37673.0,67.6968,67.706,67.6785,67.706,37673.0
2023-01-11 15:40:00,73.62,73.64,73.61,73.64,32703.0,67.706,67.7244,67.6968,67.7244,32703.0
2023-01-11 15:45:00,73.64,73.65,73.63,73.64,109475.0,67.7244,67.7336,67.7152,67.7244,109475.0
2023-01-11 15:50:00,73.63,73.66,73.63,73.66,80070.0,67.7152,67.7428,67.7152,67.7428,80070.0
2023-01-11 15:55:00,73.66,73.69,73.65,73.67,169342.0,67.7428,67.7704,67.7336,67.752,169342.0
2023-01-12 09:30:00,73.88,73.95,73.84,73.84,103228.0,67.9452,68.0095,67.9084,67.9084,103228.0
2023-01-12 09:35:00,73.84,73.85,73.79,73.81,106681.0,67.9084,67.9176,67.8624,67.8808,106681.0
2023-01-12 09:40:00,73.79,73.79,73.67,73.69,29017.0,67.8624,67.8624,67.752,67.7704,29017.0
2023-01-12 09:45:00,73.7,73.7,73.67,73.67,18711.0,67.7796,67.7796,67.752,67.752,18711.0
2023-01-12 09:50:00,73.66,73.67,73.62,73.62,35552.0,67.7428,67.752,67.706,67.706,35552.0
2023-01-12 09:55:00,73.61,73.67,73.6,73.65,24029.0,67.6968,67.752,67.6877,67.7336,24029.0
2023-01-12 10:00:00,73.65,73.75,73.64,73.75,33757.0,67.7336,67.8256,67.7244,67.8256,33757.0
2023-01-12 10:05:00,73.75,73.76,73.65,73.67,37416.0,67.8256,67.8348,67.7336,67.752,37416.0
2023-01-12 10:10:00,73.68,73.76,73.68,73.73,59689.0,67.7612,67.8348,67.7612,67.8072,59689.0
2023-01-12 10:15:00,73.75,73.83,73.74,73.81,158877.0,67.8256,67.8992,67.8164,67.8808,158877.0
2023-01-12 10:20:00,73.81,73.83,73.77,73.8,77725.0,67.8808,67.8992,67.844,67.8716,77725.0
2023-01-12 10:25:00,73.8,73.83,73.79,73.8,29709.0,67.8716,67.8992,67.8624,67.8716,29709.0
2023-01-12 10:30:00,73.8,73.85,73.79,73.83,148146.0,67.8716,67.9176,67.8624,67.8992,148146.0
2023-01-12 10:35:00,73.83,73.88,73.81,73.88,79092.0,67.8992,67.9452,67.8808,67.9452,79092.0
2023-01-12 10:40:00,73.88,73.88,73.77,73.78,48117.0,67.9452,67.9452,67.844,67.8532,48117.0
2023-01-12 10:45:00,73.79,73.8,73.74,73.77,177396.0,67.8624,67.8716,67.8164,67.844,177396.0
2023-01-12 10:50:00,73.78,73.84,73.75,73.83,35362.0,67.8532,67.9084,67.8256,67.8992,35362.0
2023-01-12 10:55:00,73.83,73.85,73.81,73.81,32021.0,67.8992,67.9176,67.8808,67.8808,32021.0
2023-01-12 11:00:00,73.82,73.84,73.81,73.84,76975.0,67.89,67.9084,67.8808,67.9084,76975.0
2023-01-12 11:05:00,73.84,73.86,73.81,73.83,39832.0,67.9084,67.9268,67.8808,67.8992,39832.0
2023-01-12 11:10:00,73.83,73.88,73.81,73.88,91216.0,67.8992,67.9452,67.8808,67.9452,91216.0
2023-01-12 11:15:00,73.87,73.9,73.87,73.89,37098.0,67.936,67.9636,67.936,67.9544,37098.0
2023-01-12 11:20:00,73.89,73.93,73.87,73.88,35070.0,67.9544,67.9911,67.936,67.9452,35070.0
2023-01-12 11:25:00,73.89,73.89,73.85,73.86,55665.0,67.9544,67.9544,67.9176,67.9268,55665.0
2023-01-12 11:30:00,73.86,73.88,73.83,73.84,23300.0,67.9268,67.9452,67.8992,67.9084,23300.0
2023-01-12 11:35:00,73.85,73.87,73.83,73.85,59900.0,67.9176,67.936,67.8992,67.9176,59900.0
2023-01-12 11:40:00,73.84,73.88,73.83,73.88,39302.0,67.9084,67.9452,67.8992,67.9452,39302.0
2023-01-12 11:45:00,73.88,73.88,73.81,73.81,86584.0,67.9452,67.9452,67.8808,67.8808,86584.0
2023-01-12 11:50:00,73.81,73.85,73.81,73.85,64119.0,67.8808,67.9176,67.8808,67.9176,64119.0
2023-01-12 11:55:00,73.84,73.89,73.84,73.89,76061.0,67.9084,67.9544,67.9084,67.9544,76061.0
2023-01-12 12:00:00,73.88,73.91,73.87,73.9,36009.0,67.9452,67.9727,67.936,67.9636,36009.0
2023-01-12 12:05:00,73.9,73.92,73.88,73.91,36898.0,67.9636,67.9819,67.9452,67.9727,36898.0
2023-01-12 12:10:00,73.91,73.95,73.9,73.93,37353.0,67.9727,68.0095,67.9636,67.9911,37353.0
2023-01-12 12:15:00,73.92,73.95,73.92,73.95,70388.0,67.9819,68.0095,67.9819,68.0095,70388.0
2023-01-12 12:20:00,73.95,73.95,73.92,73.94,47420.0,68.0095,68.0095,67.9819,68.0003,47420.0
2023-01-12 12:25:00,73.93,73.97,73.93,73.95,94610.0,67.9911,68.0279,67.9911,68.0095,94610.0
2023-01-12 12:30:00,73.95,73.99,73.95,73.97,48595.0,68.0095,68.0463,68.0095,68.0279,48595.0
2023-01-12 12:35:00,73.98,74.0,73.96,73.98,51904.0,68.0371,68.0555,68.0187,68.0371,51904.0
2023-01-12 12:40:00,73.98,74.0,73.97,73.98,40782.0,68.0371,68.0555,68.0279,68.0371,40782.0
2023-01-12 12:45:00,73.98,74.03,73.97,73.98,49706.0,68.0371,68.0831,68.0279,68.0371,49706.0
2023-01-12 12:50:00,73.99,74.02,73.99,74.0,23706.0,68.0463,68.0739,68.0463,68.0555,23706.0
2023-01-12 12:55:00,74.0,74.03,74.0,74.03,63166.0,68.0555,68.0831,68.0555,68.0831,63166.0
2023-01-12 13:00:00,74.03,74.15,74.02,74.09,324076.0,68.0831,68.1935,68.0739,68.1383,324076.0
2023-01-12 13:05:00,74.08,74.16,74.07,74.16,193250.0,68.1291,68.2027,68.1199,68.2027,193250.0
2023-01-12 13:10:00,74.15,74.17,74.13,74.16,35091.0,68.1935,68.2119,68.1751,68.2027,35091.0
2023-01-12 13:15:00,74.16,74.2,74.15,74.16,44128.0,68.2027,68.2395,68.1935,68.2027,44128.0
2023-01-12 13:20:00,74.15,74.17,74.14,74.15,93603.0,68.1935,68.2119,68.1843,68.1935,93603.0
2023-01-12 13:25:00,74.15,74.15,74.08,74.09,225145.0,68.1935,68.1935,68.1291,68.1383,225145.0
2023-01-12 13:30:00,74.09,74.11,74.06,74.08,62511.0,68.1383,68.1567,68.1107,68.1291,62511.0
2023-01-12 13:35:00,74.08,74.11,74.07,74.08,37422.0,68.1291,68.1567,68.1199,68.1291,37422.0
2023-01-12 13:40:00,74.08,74.14,74.08,74.14,23333.0,68.1291,68.1843,68.1291,68.1843,23333.0
2023-01-12 13:45:00,74.14,74.15,74.13,74.14,154321.0,68.1843,68.1935,68.1751,68.1843,154321.0
2023-01-12 13:50:00,74.14,74.17,74.13,74.17,140246.0,68.1843,68.2119,68.1751,68.2119,140246.0
2023-01-12 13:55:00,74.16,74.17,74.14,74.15,33763.0,68.2027,68.2119,68.1843,68.1935,33763.0
2023-01-12 14:00:00,74.15,74.18,74.13,74.13,83989.0,68.1935,68.2211,68.1751,68.1751,83989.0
2023-01-12 14:05:00,74.14,74.16,74.13,74.16,71356.0,68.1843,68.2027,68.1751,68.2027,71356.0
2023-01-12 14:10:00,74.16,74.18,74.14,74.17,45539.0,68.2027,68.2211,68.1843,68.2119,45539.0
2023-01-12 14:15:00,74.18,74.18,74.14,74.15,127137.0,68.2211,68.2211,68.1843,68.1935,127137.0
2023-01-12 14:20:00,74.16,74.17,74.13,74.14,55911.0,68.2027,68.2119,68.1751,68.1843,55911.0
2023-01-12 14:25:00,74.14,74.15,74.12,74.13,40471.0,68.1843,68.1935,68.1659,68.1751,40471.0
2023-01-12 14:30:00,74.13,74.14,74.11,74.12,59230.0,68.1751,68.1843,68.1567,68.1659,59230.0
2023-01-12 14:35:00,74.13,74.13,74.1,74.12,291736.0,68.1751,68.1751,68.1475,68.1659,291736.0
2023-01-12 14:40:00,74.11,74.14,74.1,74.14,62706.0,68.1567,68.1843,68.1475,68.1843,62706.0
2023-01-12 14:45:00,74.14,74.18,74.13,74.17,26011.0,68.1843,68.2211,68.1751,68.2119,26011.0
2023-01-12 14:50:00,74.17,74.18,74.13,74.13,36469.0,68.2119,68.2211,68.1751,68.1751,36469.0
2023-01-12 14:55:00,74.13,74.14,74.12,74.14,23710.0,68.1751,68.1843,68.1659,68.1843,23710.0
2023-01-12 15:00:00,74.14,74.14,74.09,74.1,46737.0,68.1843,68.1843,68.1383,68.1475,46737.0
2023-01-12 15:05:00,74.11,74.11,74.09,74.09,53988.0,68.1567,68.1567,68.1383,68.1383,53988.0
2023-01-12 15:10:00,74.09,74.11,74.09,74.09,42238.0,68.1383,68.1567,68.1383,68.1383,42238.0
2023-01-12 15:15:00,74.09,74.13,74.09,74.13,81114.0,68.1383,68.1751,68.1383,68.1751,81114.0
2023-01-12 15:20:00,74.13,74.14,74.11,74.14,39855.0,68.1751,68.1843,68.1567,68.1843,39855.0
2023-01-12 15:25:00,74.14,74.17,74.13,74.17,58937.0,68.1843,68.2119,68.1751,68.2119,58937.0
2023-01-12 15:30:00,74.16,74.17,74.15,74.16,31173.0,68.2027,68.2119,68.1935,68.2027,31173.0
2023-01-12 15:35:00,74.16,74.17,74.14,74.16,91035.0,68.2027,68.2119,68.1843,68.2027,91035.0
2023-01-12 15:40:00,74.16,74.18,74.15,74.18,47294.0,68.2027,68.2211,68.1935,68.2211,47294.0
2023-01-12 15:45:00,74.17,74.18,74.15,74.17,55434.0,68.2119,68.2211,68.1935,68.2119,55434.0
2023-01-12 15:50:00,74.17,74.21,74.17,74.2,124174.0,68.2119,68.2486,68.2119,68.2395,124174.0
2023-01-12 15:55:00,74.2,74.22,74.19,74.21,106143.0,68.2395,68.2578,68.2303,68.2486,106143.0
2023-01-13 09:30:00,74.06,74.08,74.04,74.07,118810.0,68.1107,68.1291,68.0923,68.1199,118810.0
2023-01-13 09:35:00,74.06,74.11,74.04,74.11,107409.0,68.1107,68.1567,68.0923,68.1567,107409.0
2023-01-13 09:40:00,74.11,74.11,74.06,74.09,58645.0,68.1567,68.1567,68.1107,68.1383,58645.0
2023-01-13 09:45:00,74.09,74.14,74.08,74.14,88499.0,68.1383,68.1843,68.1291,68.1843,88499.0
2023-01-13 09:50:00,74.14,74.18,74.12,74.17,46558.0,68.1843,68.2211,68.1659,68.2119,46558.0
2023-01-13 09:55:00,74.18,74.19,74.16,74.17,81903.0,68.2211,68.2303,68.2027,68.2119,81903.0
2023-01-13 10:00:00,74.17,74.2,74.09,74.09,73541.0,68.2119,68.2395,68.1383,68.1383,73541.0
2023-01-13 10:05:00,74.1,74.14,74.09,74.13,67898.0,68.1475,68.1843,68.1383,68.1751,67898.0
2023-01-13 10:10:00,74.12,74.19,74.12,74.17,110869.0,68.1659,68.2303,68.1659,68.2119,110869.0
2023-01-13 10:15:00,74.16,74.18,74.13,74.14,72187.0,68.2027,68.2211,68.1751,68.1843,72187.0
2023-01-13 10:20:00,74.14,74.15,74.12,74.13,118102.0,68.1843,68.1935,68.1659,68.1751,118102.0
2023-01-13 10:25:00,74.13,74.19,74.12,74.19,49713.0,68.1751,68.2303,68.1659,68.2303,49713.0
2023-01-13 10:30:00,74.18,74.2,74.17,74.19,22362.0,68.2211,68.2395,68.2119,68.2303,22362.0
2023-01-13 10:35:00,74.19,74.21,74.17,74.17,34258.0,68.2303,68.2486,68.2119,68.2119,34258.0
2023-01-13 10:40:00,74.17,74.19,74.17,74.17,34061.0,68.2119,68.2303,68.2119,68.2119,34061.0
2023-01-13 10:45:00,74.17,74.22,74.16,74.2,51052.0,68.2119,68.2578,68.2027,68.2395,51052.0
2023-01-13 10:50:00,74.2,74.2,74.16,74.17,35951.0,68.2395,68.2395,68.2027,68.2119,35951.0
2023-01-13 10:55:00,74.18,74.19,74.15,74.16,29378.0,68.2211,68.2303,68.1935,68.2027,29378.0
2023-01-13 11:00:00,74.17,74.19,74.12,74.14,147522.0,68.2119,68.2303,68.1659,68.1843,147522.0
2023-01-13 11:05:00,74.14,74.15,74.12,74.14,35747.0,68.1843,68.1935,68.1659,68.1843,35747.0
2023-01-13 11:10:00,74.13,74.14,74.11,74.12,22910.0,68.1751,68.1843,68.1567,68.1659,22910.0
2023-01-13 11:15:00,74.12,74.15,74.11,74.14,42249.0,68.1659,68.1935,68.1567,68.1843,42249.0
2023-01-13 11:20:00,74.15,74.18,74.14,74.16,54098.0,68.1935,68.2211,68.1843,68.2027,54098.0
2023-01-13 11:25:00,74.16,74.16,74.12,74.13,44246.0,68.2027,68.2027,68.1659,68.1751,44246.0
2023-01-13 11:30:00,74.14,74.14,74.09,74.09,35191.0,68.1843,68.1843,68.1383,68.1383,35191.0
2023-01-13 11:35:00,74.09,74.1,74.06,74.07,74502.0,68.1383,68.1475,68.1107,68.1199,74502.0
2023-01-13 11:40:00,74.06,74.07,74.04,74.05,31669.0,68.1107,68.1199,68.0923,68.1015,31669.0
2023-01-13 11:45:00,74.05,74.05,74.0,74.01,25426.0,68.1015,68.1015,68.0555,68.0647,25426.0
2023-01-13 11:50:00,74.01,74.04,74.01,74.03,22861.0,68.0647,68.0923,68.0647,68.0831,22861.0
2023-01-13 11:55:00,74.03,74.06,74.01,74.05,28626.0,68.0831,68.1107,68.0647,68.1015,28626.0
2023-01-13 12:00:00,74.06,74.07,74.03,74.06,121188.0,68.1107,68.1199,68.0831,68.1107,121188.0
2023-01-13 12:05:00,74.06,74.07,74.04,74.05,15105.0,68.1107,68.1199,68.0923,68.1015,15105.0
2023-01-13 12:10:00,74.05,74.07,74.04,74.06,1124643.0,68.1015,68.1199,68.0923,68.1107,1124643.0
2023-01-13 12:15:00,74.06,74.07,74.05,74.06,33766.0,68.1107,68.1199,68.1015,68.1107,33766.0
2023-01-13 12:20:00,74.05,74.07,74.05,74.05,13874.0,68.1015,68.1199,68.1015,68.1015,13874.0
2023-01-13 12:25:00,74.06,74.06,74.04,74.05,32462.0,68.1107,68.1107,68.0923,68.1015,32462.0
2023-01-13 12:30:00,74.05,74.06,74.04,74.05,31270.0,68.1015,68.1107,68.0923,68.1015,31270.0
2023-01-13 12:35:00,74.05,74.06,74.04,74.04,21464.0,68.1015,68.1107,68.0923,68.0923,21464.0
2023-01-13 12:40:00,74.04,74.04,74.02,74.03,22735.0,68.0923,68.0923,68.0739,68.0831,22735.0
2023-01-13 12:45:00,74.03,74.06,74.02,74.03,21581.0,68.0831,68.1107,68.0739,68.0831,21581.0
2023-01-13 12:50:00,74.03,74.05,74.02,74.03,19904.0,68.0831,68.1015,68.0739,68.0831,19904.0
2023-01-13 12:55:00,74.03,74.04,74.02,74.03,24696.0,68.0831,68.0923,68.0739,68.0831,24696.0
2023-01-13 13:00:00,74.03,74.04,74.02,74.03,24650.0,68.0831,68.0923,68.0739,68.0831,24650.0
2023-01-13 13:05:00,74.02,74.03,74.01,74.03,28589.0,68.0739,68.0831,68.0647,68.0831,28589.0
2023-01-13 13:10:00,74.03,74.03,74.01,74.02,145159.0,68.0831,68.0831,68.0647,68.0739,145159.0
2023-01-13 13:15:00,74.02,74.03,74.01,74.02,73311.0,68.0739,68.0831,68.0647,68.0739,73311.0
2023-01-13 13:20:00,74.02,74.02,74.0,74.01,28547.0,68.0739,68.0739,68.0555,68.0647,28547.0
2023-01-13 13:25:00,74.01,74.01,74.0,74.01,23176.0,68.0647,68.0647,68.0555,68.0647,23176.0
2023-01-13 13:30:00,74.01,74.02,74.0,74.02,162331.0,68.0647,68.0739,68.0555,68.0739,162331.0
2023-01-13 13:35:00,74.01,74.02,73.98,74.0,70445.0,68.0647,68.0739,68.0371,68.0555,70445.0
2023-01-13 13:40:00,74.0,74.04,74.0,74.03,154211.0,68.0555,68.0923,68.0555,68.0831,154211.0
2023-01-13 13:45:00,74.02,74.04,74.0,74.01,65801.0,68.0739,68.0923,68.0555,68.0647,65801.0
2023-01-13 13:50:00,74.01,74.01,73.99,74.0,72295.0,68.0647,68.0647,68.0463,68.0555,72295.0
2023-01-13 13:55:00,74.0,74.0,73.96,73.96,41762.0,68.0555,68.0555,68.0187,68.0187,41762.0
2023-01-13 14:00:00,73.97,73.99,73.96,73.98,304302.0,68.0279,68.0463,68.0187,68.0371,304302.0
2023-01-13 14:05:00,73.98,73.99,73.98,73.99,36635.0,68.0371,68.0463,68.0371,68.0463,36635.0
2023-01-13 14:10:00,73.98,73.99,73.97,73.97,53746.0,68.0371,68.0463,68.0279,68.0279,53746.0
2023-01-13 14:15:00,73.98,73.98,73.92,73.92,76154.0,68.0371,68.0371,67.9819,67.9819,76154.0
2023-01-13 14:20:00,73.93,73.94,73.91,73.94,129379.0,67.9911,68.0003,67.9727,68.0003,129379.0
2023-01-13 14:25:00,73.94,73.97,73.94,73.97,40322.0,68.0003,68.0279,68.0003,68.0279,40322.0
2023-01-13 14:30:00,73.97,73.98,73.94,73.95,36993.0,68.0279,68.0371,68.0003,68.0095,36993.0
2023-01-13 14:35:00,73.95,73.98,73.95,73.96,45094.0,68.0095,68.0371,68.0095,68.0187,45094.0
2023-01-13 14:40:00,73.97,73.97,73.93,73.94,28988.0,68.0279,68.0279,67.9911,68.0003,28988.0
2023-01-13 14:45:00,73.94,73.95,73.92,73.93,45218.0,68.0003,68.0095,67.9819,67.9911,45218.0
2023-01-13 14:50:00,73.93,73.94,73.91,73.92,43636.0,67.9911,68.0003,67.9727,67.9819,43636.0
2023-01-13 14:55:00,73.92,73.92,73.9,73.92,69174.0,67.9819,67.9819,67.9636,67.9819,69174.0
2023-01-13 15:00:00,73.92,73.94,73.91,73.94,36903.0,67.9819,68.0003,67.9727,68.0003,36903.0
2023-01-13 15:05:00,73.94,73.95,73.92,73.92,42770.0,68.0003,68.0095,67.9819,67.9819,42770.0
2023-01-13 15:10:00,73.92,73.93,73.91,73.92,81759.0,67.9819,67.9911,67.9727,67.9819,81759.0
2023-01-13 15:15:00,73.91,73.93,73.91,73.92,50256.0,67.9727,67.9911,67.9727,67.9819,50256.0
2023-01-13 15:20:00,73.94,73.94,73.92,73.93,173529.0,68.0003,68.0003,67.9819,67.9911,173529.0
2023-01-13 15:25:00,73.92,73.97,73.92,73.96,212344.0,67.9819,68.0279,67.9819,68.0187,212344.0
2023-01-13 15:30:00,73.96,73.97,73.94,73.94,40891.0,68.0187,68.0279,68.0003,68.0003,40891.0
2023-01-13 15:35:00,73.95,73.95,73.93,73.94,84428.0,68.0095,68.0095,67.9911,68.0003,84428.0
2023-01-13 15:40:00,73.94,73.94,73.91,73.92,47614.0,68.0003,68.0003,67.9727,67.9819,47614.0
2023-01-13 15:45:00,73.92,73.94,73.92,73.94,67711.0,67.9819,68.0003,67.9819,68.0003,67711.0
2023-01-13 15:50:00,73.94,73.97,73.93,73.97,46223.0,68.0003,68.0279,67.9911,68.0279,46223.0
2023-01-13 15:55:00,73.97,73.97,73.94,73.97,134927.0,68.0279,68.0279,68.0003,68.0279,134927.0
2023-01-17 09:30:00,73.75,73.79,73.74,73.77,217697.0,67.8256,67.8624,67.8164,67.844,217697.0
2023-01-17 09:35:00,73.78,73.82,73.78,73.8,63420.0,67.8532,67.89,67.8532,67.8716,63420.0
2023-01-17 09:40:00,73.81,73.83,73.79,73.81,43670.0,67.8808,67.8992,67.8624,67.8808,43670.0
2023-01-17 09:45:00,73.81,73.86,73.81,73.85,96249.0,67.8808,67.9268,67.8808,67.9176,96249.0
2023-01-17 09:50:00,73.84,73.86,73.81,73.82,45875.0,67.9084,67.9268,67.8808,67.89,45875.0
2023-01-17 09:55:00,73.81,73.83,73.8,73.82,151371.0,67.8808,67.8992,67.8716,67.89,151371.0
2023-01-17 10:00:00,73.82,74.0,73.82,73.98,145608.0,67.89,68.0555,67.89,68.0371,145608.0
2023-01-17 10:05:00,73.98,73.98,73.92,73.95,42926.0,68.0371,68.0371,67.9819,68.0095,42926.0
2023-01-17 10:10:00,73.95,73.99,73.91,73.92,45448.0,68.0095,68.0463,67.9727,67.9819,45448.0
2023-01-17 10:15:00,73.92,73.97,73.92,73.95,144802.0,67.9819,68.0279,67.9819,68.0095,144802.0
2023-01-17 10:20:00,73.94,73.97,73.91,73.92,58086.0,68.0003,68.0279,67.9727,67.9819,58086.0
2023-01-17 10:25:00,73.92,73.93,73.9,73.92,29326.0,67.9819,67.9911,67.9636,67.9819,29326.0
2023-01-17 10:30:00,73.92,73.93,73.85,73.88,38963.0,67.9819,67.9911,67.9176,67.9452,38963.0
2023-01-17 10:35:00,73.88,73.93,73.87,73.9,92018.0,67.9452,67.9911,67.936,67.9636,92018.0
2023-01-17 10:40:00,73.9,73.96,73.89,73.96,61867.0,67.9636,68.0187,67.9544,68.0187,61867.0
2023-01-17 10:45:00,73.95,73.98,73.93,73.95,161003.0,68.0095,68.0371,67.9911,68.0095,161003.0
2023-01-17 10:50:00,73.95,73.96,73.92,73.94,56485.0,68.0095,68.0187,67.9819,68.0003,56485.0
2023-01-17 10:55:00,73.94,73.99,73.93,73.98,29969.0,68.0003,68.0463,67.9911,68.0371,29969.0
2023-01-17 11:00:00,73.98,73.99,73.95,73.97,36419.0,68.0371,68.0463,68.0095,68.0279,36419.0
2023-01-17 11:05:00,73.98,73.98,73.92,73.93,30135.0,68.0371,68.0371,67.9819,67.9911,30135.0
2023-01-17 11:10:00,73.93,73.94,73.9,73.91,264668.0,67.9911,68.0003,67.9636,67.9727,264668.0
2023-01-17 11:15:00,73.91,73.93,73.89,73.91,55868.0,67.9727,67.9911,67.9544,67.9727,55868.0
2023-01-17 11:20:00,73.9,73.92,73.9,73.91,31928.0,67.9636,67.9819,67.9636,67.9727,31928.0
2023-01-17 11:25:00,73.91,73.93,73.89,73.89,39935.0,67.9727,67.9911,67.9544,67.9544,39935.0
2023-01-17 11:30:00,73.9,73.9,73.87,73.89,79909.0,67.9636,67.9636,67.936,67.9544,79909.0
2023-01-17 11:35:00,73.89,73.93,73.87,73.93,37565.0,67.9544,67.9911,67.936,67.9911,37565.0
2023-01-17 11:40:00,73.92,73.95,73.92,73.95,56850.0,67.9819,68.0095,67.9819,68.0095,56850.0
2023-01-17 11:45:00,73.94,73.96,73.93,73.95,80091.0,68.0003,68.0187,67.9911,68.0095,80091.0
2023-01-17 11:50:00,73.95,73.96,73.93,73.94,29438.0,68.0095,68.0187,67.9911,68.0003,29438.0
2023-01-17 11:55:00,73.94,73.96,73.92,73.93,46944.0,68.0003,68.0187,67.9819,67.9911,46944.0
2023-01-17 12:00:00,73.94,73.94,73.91,73.92,39803.0,68.0003,68.0003,67.9727,67.9819,39803.0
2023-01-17 12:05:00,73.93,73.94,73.92,73.92,321982.0,67.9911,68.0003,67.9819,67.9819,321982.0
2023-01-17 12:10:00,73.92,73.94,73.91,73.92,846871.0,67.9819,68.0003,67.9727,67.9819,846871.0
2023-01-17 12:15:00,73.92,73.93,73.9,73.92,211295.0,67.9819,67.9911,67.9636,67.9819,211295.0
2023-01-17 12:20:00,73.91,73.92,73.88,73.89,22638.0,67.9727,67.9819,67.9452,67.9544,22638.0
2023-01-17 12:25:00,73.89,73.89,73.86,73.88,21004.0,67.9544,67.9544,67.9268,67.9452,21004.0
2023-01-17 12:30:00,73.88,73.89,73.87,73.88,29807.0,67.9452,67.9544,67.936,67.9452,29807.0
2023-01-17 12:35:00,73.88,73.88,73.86,73.87,99284.0,67.9452,67.9452,67.9268,67.936,99284.0
2023-01-17 12:40:00,73.88,73.88,73.86,73.87,47688.0,67.9452,67.9452,67.9268,67.936,47688.0
2023-01-17 12:45:00,73.87,73.87,73.82,73.83,34531.0,67.936,67.936,67.89,67.8992,34531.0
2023-01-17 12:50:00,73.83,73.84,73.81,73.82,54956.0,67.8992,67.9084,67.8808,67.89,54956.0
2023-01-17 12:55:00,73.83,73.84,73.82,73.83,25795.0,67.8992,67.9084,67.89,67.8992,25795.0
2023-01-17 13:00:00,73.83,73.84,73.81,73.82,55564.0,67.8992,67.9084,67.8808,67.89,55564.0
2023-01-17 13:05:00,73.81,73.84,73.81,73.84,29204.0,67.8808,67.9084,67.8808,67.9084,29204.0
2023-01-17 13:10:00,73.84,73.84,73.83,73.84,11756.0,67.9084,67.9084,67.8992,67.9084,11756.0
2023-01-17 13:15:00,73.84,73.84,73.83,73.84,15795.0,67.9084,67.9084,67.8992,67.9084,15795.0
2023-01-17 13:20:00,73.84,73.84,73.83,73.84,22121.0,67.9084,67.9084,67.8992,67.9084,22121.0
2023-01-17 13:25:00,73.84,73.85,73.83,73.84,158404.0,67.9084,67.9176,67.8992,67.9084,158404.0
2023-01-17 13:30:00,73.84,73.85,73.83,73.84,65018.0,67.9084,67.9176,67.8992,67.9084,65018.0
2023-01-17 13:35:00,73.85,73.89,73.84,73.88,35545.0,67.9176,67.9544,67.9084,67.9452,35545.0
2023-01-17 13:40:00,73.89,73.89,73.87,73.89,45324.0,67.9544,67.9544,67.936,67.9544,45324.0
2023-01-17 13:45:00,73.89,73.9,73.88,73.88,276657.0,67.9544,67.9636,67.9452,67.9452,276657.0
2023-01-17 13:50:00,73.89,73.89,73.87,73.88,16801.0,67.9544,67.9544,67.936,67.9452,16801.0
2023-01-17 13:55:00,73.88,73.88,73.87,73.87,34431.0,67.9452,67.9452,67.936,67.936,34431.0
2023-01-17 14:00:00,73.87,73.87,73.85,73.87,48723.0,67.936,67.936,67.9176,67.936,48723.0
2023-01-17 14:05:00,73.87,73.87,73.85,73.86,37106.0,67.936,67.936,67.9176,67.9268,37106.0
2023-01-17 14:10:00,73.86,73.86,73.84,73.86,37321.0,67.9268,67.9268,67.9084,67.9268,37321.0
2023-01-17 14:15:00,73.86,73.87,73.84,73.85,56226.0,67.9268,67.936,67.9084,67.9176,56226.0
2023-01-17 14:20:00,73.85,73.86,73.83,73.85,31286.0,67.9176,67.9268,67.8992,67.9176,31286.0
2023-01-17 14:25:00,73.86,73.87,73.85,73.86,150881.0,67.9268,67.936,67.9176,67.9268,150881.0
2023-01-17 14:30:00,73.87,73.88,73.86,73.88,65832.0,67.936,67.9452,67.9268,67.9452,65832.0
2023-01-17 14:35:00,73.88,73.88,73.86,73.88,73600.0,67.9452,67.9452,67.9268,67.9452,73600.0
2023-01-17 14:40:00,73.88,73.91,73.87,73.91,142244.0,67.9452,67.9727,67.936,67.9727,142244.0
2023-01-17 14:45:00,73.91,73.91,73.88,73.89,141549.0,67.9727,67.9727,67.9452,67.9544,141549.0
2023-01-17 14:50:00,73.89,73.89,73.84,73.85,50795.0,67.9544,67.9544,67.9084,67.9176,50795.0
2023-01-17 14:55:00,73.85,73.87,73.84,73.86,34246.0,67.9176,67.936,67.9084,67.9268,34246.0
2023-01-17 15:00:00,73.86,73.89,73.86,73.88,30921.0,67.9268,67.9544,67.9268,67.9452,30921.0
2023-01-17 15:05:00,73.89,73.89,73.86,73.88,41889.0,67.9544,67.9544,67.9268,67.9452,41889.0
2023-01-17 15:10:00,73.88,73.89,73.87,73.89,40508.0,67.9452,67.9544,67.936,67.9544,40508.0
2023-01-17 15:15:00,73.89,73.89,73.88,73.89,78006.0,67.9544,67.9544,67.9452,67.9544,78006.0
2023-01-17 15:20:00,73.89,73.91,73.88,73.89,40208.0,67.9544,67.9727,67.9452,67.9544,40208.0
2023-01-17 15:25:00,73.89,73.89,73.87,73.88,31103.0,67.9544,67.9544,67.936,67.9452,31103.0
2023-01-17 15:30:00,73.88,73.88,73.85,73.86,74399.0,67.9452,67.9452,67.9176,67.9268,74399.0
2023-01-17 15:35:00,73.85,73.87,73.85,73.86,65543.0,67.9176,67.936,67.9176,67.9268,65543.0
2023-01-17 15:40:00,73.86,73.87,73.84,73.84,99671.0,67.9268,67.936,67.9084,67.9084,99671.0
2023-01-17 15:45:00,73.84,73.85,73.83,73.84,40430.0,67.9084,67.9176,67.8992,67.9084,40430.0
2023-01-17 15:50:00,73.84,73.85,73.83,73.83,39368.0,67.9084,67.9176,67.8992,67.8992,39368.0
2023-01-17 15:55:00,73.84,73.85,73.82,73.84,74177.0,67.9084,67.9176,67.89,67.9084,74177.0
2023-01-18 09:30:00,74.6,74.66,74.58,74.63,156217.0,68.6073,68.6625,68.5889,68.6349,156217.0
2023-01-18 09:35:00,74.63,74.63,74.53,74.56,52097.0,68.6349,68.6349,68.5429,68.5705,52097.0
2023-01-18 09:40:00,74.58,74.61,74.55,74.59,30117.0,68.5889,68.6165,68.5613,68.5981,30117.0
2023-01-18 09:45:00,74.59,74.61,74.55,74.57,132237.0,68.5981,68.6165,68.5613,68.5797,132237.0
2023-01-18 09:50:00,74.57,74.59,74.56,74.57,18534.0,68.5797,68.5981,68.5705,68.5797,18534.0
2023-01-18 09:55:00,74.58,74.59,74.55,74.56,27489.0,68.5889,68.5981,68.5613,68.5705,27489.0
2023-01-18 10:00:00,74.57,74.58,74.53,74.53,75169.0,68.5797,68.5889,68.5429,68.5429,75169.0
2023-01-18 10:05:00,74.53,74.6,74.53,74.59,51120.0,68.5429,68.6073,68.5429,68.5981,51120.0
2023-01-18 10:10:00,74.6,74.64,74.59,74.63,101814.0,68.6073,68.6441,68.5981,68.6349,101814.0
2023-01-18 10:15:00,74.63,74.66,74.6,74.62,112014.0,68.6349,68.6625,68.6073,68.6257,112014.0
2023-01-18 10:20:00,74.64,74.65,74.61,74.62,25219.0,68.6441,68.6533,68.6165,68.6257,25219.0
2023-01-18 10:25:00,74.63,74.64,74.61,74.62,34634.0,68.6349,68.6441,68.6165,68.6257,34634.0
2023-01-18 10:30:00,74.63,74.64,74.57,74.6,37351.0,68.6349,68.6441,68.5797,68.6073,37351.0
2023-01-18 10:35:00,74.6,74.6,74.51,74.51,34594.0,68.6073,68.6073,68.5245,68.5245,34594.0
2023-01-18 10:40:00,74.52,74.53,74.47,74.5,97016.0,68.5337,68.5429,68.4878,68.5154,97016.0
2023-01-18 10:45:00,74.5,74.53,74.48,74.5,70228.0,68.5154,68.5429,68.497,68.5154,70228.0
2023-01-18 10:50:00,74.5,74.5,74.46,74.47,27841.0,68.5154,68.5154,68.4786,68.4878,27841.0
2023-01-18 10:55:00,74.47,74.49,74.45,74.48,21074.0,68.4878,68.5062,68.4694,68.497,21074.0
2023-01-18 11:00:00,74.49,74.49,74.46,74.48,23685.0,68.5062,68.5062,68.4786,68.497,23685.0
2023-01-18 11:05:00,74.47,74.5,74.46,74.49,39242.0,68.4878,68.5154,68.4786,68.5062,39242.0
2023-01-18 11:10:00,74.49,74.49,74.45,74.48,37522.0,68.5062,68.5062,68.4694,68.497,37522.0
2023-01-18 11:15:00,74.48,74.49,74.43,74.46,49597.0,68.497,68.5062,68.451,68.4786,49597.0
2023-01-18 11:20:00,74.45,74.46,74.4,74.41,104388.0,68.4694,68.4786,68.4234,68.4326,104388.0
2023-01-18 11:25:00,74.41,74.44,74.39,74.41,16993.0,68.4326,68.4602,68.4142,68.4326,16993.0
2023-01-18 11:30:00,74.41,74.42,74.36,74.37,68264.0,68.4326,68.4418,68.3866,68.3958,68264.0
2023-01-18 11:35:00,74.37,74.38,74.34,74.35,46271.0,68.3958,68.405,68.3682,68.3774,46271.0
2023-01-18 11:40:00,74.35,74.36,74.32,74.33,69842.0,68.3774,68.3866,68.3498,68.359,69842.0
2023-01-18 11:45:00,74.33,74.35,74.31,74.34,43356.0,68.359,68.3774,68.3406,68.3682,43356.0
2023-01-18 11:50:00,74.35,74.35,74.32,74.35,34170.0,68.3774,68.3774,68.3498,68.3774,34170.0
2023-01-18 11:55:00,74.34,74.36,74.34,74.35,17737.0,68.3682,68.3866,68.3682,68.3774,17737.0
2023-01-18 12:00:00,74.34,74.35,74.31,74.34,17460.0,68.3682,68.3774,68.3406,68.3682,17460.0
2023-01-18 12:05:00,74.33,74.35,74.31,74.34,88806.0,68.359,68.3774,68.3406,68.3682,88806.0
2023-01-18 12:10:00,74.33,74.36,74.31,74.36,18084.0,68.359,68.3866,68.3406,68.3866,18084.0
2023-01-18 12:15:00,74.36,74.36,74.31,74.31,26910.0,68.3866,68.3866,68.3406,68.3406,26910.0
2023-01-18 12:20:00,74.32,74.33,74.29,74.31,47064.0,68.3498,68.359,68.3222,68.3406,47064.0
2023-01-18 12:25:00,74.31,74.31,74.29,74.3,54259.0,68.3406,68.3406,68.3222,68.3314,54259.0
2023-01-18 12:30:00,74.3,74.31,74.28,74.31,44721.0,68.3314,68.3406,68.313,68.3406,44721.0
2023-01-18 12:35:00,74.31,74.34,74.3,74.33,35154.0,68.3406,68.3682,68.3314,68.359,35154.0
2023-01-18 12:40:00,74.33,74.33,74.31,74.33,30669.0,68.359,68.359,68.3406,68.359,30669.0
2023-01-18 12:45:00,74.33,74.37,74.32,74.37,60348.0,68.359,68.3958,68.3498,68.3958,60348.0
2023-01-18 12:50:00,74.37,74.4,74.36,74.4,24707.0,68.3958,68.4234,68.3866,68.4234,24707.0
2023-01-18 12:55:00,74.4,74.4,74.37,74.39,21762.0,68.4234,68.4234,68.3958,68.4142,21762.0
2023-01-18 13:00:00,74.39,74.47,74.38,74.45,110629.0,68.4142,68.4878,68.405,68.4694,110629.0
2023-01-18 13:05:00,74.45,74.48,74.44,74.47,60989.0,68.4694,68.497,68.4602,68.4878,60989.0
2023-01-18 13:10:00,74.47,74.48,74.44,74.45,30765.0,68.4878,68.497,68.4602,68.4694,30765.0
2023-01-18 13:15:00,74.45,74.48,74.44,74.47,30451.0,68.4694,68.497,68.4602,68.4878,30451.0
2023-01-18 13:20:00,74.47,74.49,74.45,74.48,39358.0,68.4878,68.5062,68.4694,68.497,39358.0
2023-01-18 13:25:00,74.48,74.49,74.45,74.47,40889.0,68.497,68.5062,68.4694,68.4878,40889.0
2023-01-18 13:30:00,74.47,74.49,74.46,74.48,24776.0,68.4878,68.5062,68.4786,68.497,24776.0
2023-01-18 13:35:00,74.48,74.51,74.48,74.5,29880.0,68.497,68.5245,68.497,68.5154,29880.0
2023-01-18 13:40:00,74.5,74.53,74.49,74.53,27208.0,68.5154,68.5429,68.5062,68.5429,27208.0
2023-01-18 13:45:00,74.52,74.54,74.49,74.51,80326.0,68.5337,68.5521,68.5062,68.5245,80326.0
2023-01-18 13:50:00,74.51,74.53,74.5,74.52,38650.0,68.5245,68.5429,68.5154,68.5337,38650.0
2023-01-18 13:55:00,74.53,74.54,74.51,74.54,43941.0,68.5429,68.5521,68.5245,68.5521,43941.0
2023-01-18 14:00:00,74.54,74.54,74.47,74.48,62118.0,68.5521,68.5521,68.4878,68.497,62118.0
2023-01-18 14:05:00,74.48,74.49,74.46,74.49,89972.0,68.497,68.5062,68.4786,68.5062,89972.0
2023-01-18 14:10:00,74.48,74.51,74.48,74.5,23400.0,68.497,68.5245,68.497,68.5154,23400.0
2023-01-18 14:15:00,74.5,74.51,74.48,74.5,71818.0,68.5154,68.5245,68.497,68.5154,71818.0
2023-01-18 14:20:00,74.5,74.52,74.49,74.52,40296.0,68.5154,68.5337,68.5062,68.5337,40296.0
2023-01-18 14:25:00,74.52,74.53,74.51,74.53,95682.0,68.5337,68.5429,68.5245,68.5429,95682.0
2023-01-18 14:30:00,74.53,74.53,74.52,74.52,44593.0,68.5429,68.5429,68.5337,68.5337,44593.0
2023-01-18 14:35:00,74.53,74.53,74.52,74.53,50744.0,68.5429,68.5429,68.5337,68.5429,50744.0
2023-01-18 14:40:00,74.53,74.56,74.52,74.55,238605.0,68.5429,68.5705,68.5337,68.5613,238605.0
2023-01-18 14:45:00,74.56,74.57,74.55,74.56,26897.0,68.5705,68.5797,68.5613,68.5705,26897.0
2023-01-18 14:50:00,74.56,74.57,74.54,74.54,268167.0,68.5705,68.5797,68.5521,68.5521,268167.0
2023-01-18 14:55:00,74.55,74.58,74.54,74.57,47611.0,68.5613,68.5889,68.5521,68.5797,47611.0
2023-01-18 15:00:00,74.57,74.59,74.55,74.57,108537.0,68.5797,68.5981,68.5613,68.5797,108537.0
2023-01-18 15:05:00,74.56,74.58,74.56,74.57,63431.0,68.5705,68.5889,68.5705,68.5797,63431.0
2023-01-18 15:10:00,74.57,74.58,74.55,74.56,18378.0,68.5797,68.5889,68.5613,68.5705,18378.0
2023-01-18 15:15:00,74.56,74.57,74.54,74.56,35178.0,68.5705,68.5797,68.5521,68.5705,35178.0
2023-01-18 15:20:00,74.56,74.58,74.55,74.56,92432.0,68.5705,68.5889,68.5613,68.5705,92432.0
2023-01-18 15:25:00,74.56,74.58,74.56,74.56,124778.0,68.5705,68.5889,68.5705,68.5705,124778.0
2023-01-18 15:30:00,74.57,74.57,74.55,74.56,164187.0,68.5797,68.5797,68.5613,68.5705,164187.0
2023-01-18 15:35:00,74.55,74.57,74.53,74.55,137672.0,68.5613,68.5797,68.5429,68.5613,137672.0
2023-01-18 15:40:00,74.55,74.57,74.54,74.56,98572.0,68.5613,68.5797,68.5521,68.5705,98572.0
2023-01-18 15:45:00,74.56,74.58,74.55,74.57,39663.0,68.5705,68.5889,68.5613,68.5797,39663.0
2023-01-18 15:50:00,74.57,74.57,74.56,74.56,47440.0,68.5797,68.5797,68.5705,68.5705,47440.0
2023-01-18 15:55:00,74.57,74.58,74.54,74.55,167102.0,68.5797,68.5889,68.5521,68.5613,167102.0
2023-01-19 09:30:00,74.36,74.43,74.36,74.42,92124.0,68.3866,68.451,68.3866,68.4418,92124.0
2023-01-19 09:35:00,74.43,74.45,74.41,74.45,36235.0,68.451,68.4694,68.4326,68.4694,36235.0
2023-01-19 09:40:00,74.45,74.47,74.41,74.42,79340.0,68.4694,68.4878,68.4326,68.4418,79340.0
2023-01-19 09:45:00,74.42,74.42,74.39,74.4,63123.0,68.4418,68.4418,68.4142,68.4234,63123.0
2023-01-19 09:50:00,74.42,74.42,74.37,74.39,59385.0,68.4418,68.4418,68.3958,68.4142,59385.0
2023-01-19 09:55:00,74.39,74.43,74.38,74.41,88779.0,68.4142,68.451,68.405,68.4326,88779.0
2023-01-19 10:00:00,74.41,74.44,74.4,74.42,66505.0,68.4326,68.4602,68.4234,68.4418,66505.0
2023-01-19 10:05:00,74.44,74.44,74.41,74.41,65576.0,68.4602,68.4602,68.4326,68.4326,65576.0
2023-01-19 10:10:00,74.42,74.45,74.41,74.42,46085.0,68.4418,68.4694,68.4326,68.4418,46085.0
2023-01-19 10:15:00,74.41,74.42,74.38,74.39,95999.0,68.4326,68.4418,68.405,68.4142,95999.0
2023-01-19 10:20:00,74.4,74.42,74.39,74.41,47928.0,68.4234,68.4418,68.4142,68.4326,47928.0
2023-01-19 10:25:00,74.41,74.41,74.36,74.37,82862.0,68.4326,68.4326,68.3866,68.3958,82862.0
2023-01-19 10:30:00,74.36,74.4,74.35,74.4,76943.0,68.3866,68.4234,68.3774,68.4234,76943.0
2023-01-19 10:35:00,74.39,74.4,74.37,74.4,13592.0,68.4142,68.4234,68.3958,68.4234,13592.0
2023-01-19 10:40:00,74.41,74.42,74.38,74.4,63059.0,68.4326,68.4418,68.405,68.4234,63059.0
2023-01-19 10:45:00,74.4,74.4,74.38,74.38,66916.0,68.4234,68.4234,68.405,68.405,66916.0
2023-01-19 10:50:00,74.39,74.43,74.38,74.41,40638.0,68.4142,68.451,68.405,68.4326,40638.0
2023-01-19 10:55:00,74.42,74.42,74.36,74.4,48277.0,68.4418,68.4418,68.3866,68.4234,48277.0
2023-01-19 11:00:00,74.39,74.4,74.36,74.37,35920.0,68.4142,68.4234,68.3866,68.3958,35920.0
2023-01-19 11:05:00,74.36,74.4,74.36,74.4,16104.0,68.3866,68.4234,68.3866,68.4234,16104.0
2023-01-19 11:10:00,74.41,74.43,74.4,74.43,23712.0,68.4326,68.451,68.4234,68.451,23712.0
2023-01-19 11:15:00,74.43,74.46,74.43,74.45,18354.0,68.451,68.4786,68.451,68.4694,18354.0
2023-01-19 11:20:00,74.45,74.47,74.44,74.46,31966.0,68.4694,68.4878,68.4602,68.4786,31966.0
2023-01-19 11:25:00,74.46,74.46,74.44,74.45,25807.0,68.4786,68.4786,68.4602,68.4694,25807.0
2023-01-19 11:30:00,74.45,74.46,74.44,74.44,49866.0,68.4694,68.4786,68.4602,68.4602,49866.0
2023-01-19 11:35:00,74.43,74.44,74.42,74.42,26961.0,68.451,68.4602,68.4418,68.4418,26961.0
2023-01-19 11:40:00,74.42,74.43,74.42,74.43,37895.0,68.4418,68.451,68.4418,68.451,37895.0
2023-01-19 11:45:00,74.44,74.44,74.41,74.42,18287.0,68.4602,68.4602,68.4326,68.4418,18287.0
2023-01-19 11:50:00,74.43,74.43,74.4,74.42,31963.0,68.451,68.451,68.4234,68.4418,31963.0
2023-01-19 11:55:00,74.42,74.42,74.4,74.42,45938.0,68.4418,68.4418,68.4234,68.4418,45938.0
2023-01-19 12:00:00,74.42,74.42,74.37,74.38,166679.0,68.4418,68.4418,68.3958,68.405,166679.0
2023-01-19 12:05:00,74.39,74.4,74.35,74.36,21048.0,68.4142,68.4234,68.3774,68.3866,21048.0
2023-01-19 12:10:00,74.36,74.36,74.34,74.34,21270.0,68.3866,68.3866,68.3682,68.3682,21270.0
2023-01-19 12:15:00,74.34,74.36,74.33,74.34,14112.0,68.3682,68.3866,68.359,68.3682,14112.0
2023-01-19 12:20:00,74.34,74.35,74.32,74.33,30464.0,68.3682,68.3774,68.3498,68.359,30464.0
2023-01-19 12:25:00,74.34,74.34,74.29,74.3,36239.0,68.3682,68.3682,68.3222,68.3314,36239.0
2023-01-19 12:30:00,74.3,74.34,74.29,74.34,68381.0,68.3314,68.3682,68.3222,68.3682,68381.0
2023-01-19 12:35:00,74.34,74.35,74.33,74.35,23885.0,68.3682,68.3774,68.359,68.3774,23885.0
2023-01-19 12:40:00,74.35,74.36,74.32,74.33,22563.0,68.3774,68.3866,68.3498,68.359,22563.0
2023-01-19 12:45:00,74.32,74.33,74.29,74.3,17297.0,68.3498,68.359,68.3222,68.3314,17297.0
2023-01-19 12:50:00,74.31,74.31,74.27,74.28,11549.0,68.3406,68.3406,68.3038,68.313,11549.0
2023-01-19 12:55:00,74.27,74.29,74.26,74.29,97859.0,68.3038,68.3222,68.2946,68.3222,97859.0
2023-01-19 13:00:00,74.28,74.32,74.27,74.29,47453.0,68.313,68.3498,68.3038,68.3222,47453.0
2023-01-19 13:05:00,74.29,74.31,74.28,74.3,35997.0,68.3222,68.3406,68.313,68.3314,35997.0
2023-01-19 13:10:00,74.31,74.35,74.3,74.34,42920.0,68.3406,68.3774,68.3314,68.3682,42920.0
2023-01-19 13:15:00,74.35,74.35,74.3,74.31,56304.0,68.3774,68.3774,68.3314,68.3406,56304.0
2023-01-19 13:20:00,74.31,74.32,74.29,74.31,96676.0,68.3406,68.3498,68.3222,68.3406,96676.0
2023-01-19 13:25:00,74.31,74.34,74.31,74.33,31834.0,68.3406,68.3682,68.3406,68.359,31834.0
2023-01-19 13:30:00,74.33,74.34,74.32,74.34,22226.0,68.359,68.3682,68.3498,68.3682,22226.0
2023-01-19 13:35:00,74.33,74.38,74.33,74.38,38811.0,68.359,68.405,68.359,68.405,38811.0
2023-01-19 13:40:00,74.38,74.39,74.33,74.34,124381.0,68.405,68.4142,68.359,68.3682,124381.0
2023-01-19 13:45:00,74.34,74.38,74.33,74.38,147681.0,68.3682,68.405,68.359,68.405,147681.0
2023-01-19 13:50:00,74.38,74.39,74.36,74.39,32223.0,68.405,68.4142,68.3866,68.4142,32223.0
2023-01-19 13:55:00,74.39,74.4,74.37,74.4,35801.0,68.4142,68.4234,68.3958,68.4234,35801.0
2023-01-19 14:00:00,74.4,74.41,74.38,74.41,26979.0,68.4234,68.4326,68.405,68.4326,26979.0
2023-01-19 14:05:00,74.41,74.41,74.39,74.4,26990.0,68.4326,68.4326,68.4142,68.4234,26990.0
2023-01-19 14:10:00,74.4,74.41,74.38,74.41,56101.0,68.4234,68.4326,68.405,68.4326,56101.0
2023-01-19 14:15:00,74.41,74.41,74.39,74.41,72842.0,68.4326,68.4326,68.4142,68.4326,72842.0
2023-01-19 14:20:00,74.41,74.43,74.4,74.43,444543.0,68.4326,68.451,68.4234,68.451,444543.0
2023-01-19 14:25:00,74.43,74.43,74.4,74.42,15494.0,68.451,68.451,68.4234,68.4418,15494.0
2023-01-19 14:30:00,74.41,74.43,74.4,74.42,33337.0,68.4326,68.451,68.4234,68.4418,33337.0
2023-01-19 14:35:00,74.42,74.43,74.41,74.43,54332.0,68.4418,68.451,68.4326,68.451,54332.0
2023-01-19 14:40:00,74.43,74.44,74.41,74.44,26437.0,68.451,68.4602,68.4326,68.4602,26437.0
2023-01-19 14:45:00,74.43,74.44,74.42,74.43,16646.0,68.451,68.4602,68.4418,68.451,16646.0
2023-01-19 14:50:00,74.43,74.43,74.4,74.41,42250.0,68.451,68.451,68.4234,68.4326,42250.0
2023-01-19 14:55:00,74.41,74.44,74.41,74.42,30748.0,68.4326,68.4602,68.4326,68.4418,30748.0
2023-01-19 15:00:00,74.43,74.43,74.4,74.41,38813.0,68.451,68.451,68.4234,68.4326,38813.0
2023-01-19 15:05:00,74.41,74.42,74.39,74.41,69443.0,68.4326,68.4418,68.4142,68.4326,69443.0
2023-01-19 15:10:00,74.42,74.44,74.41,74.43,194363.0,68.4418,68.4602,68.4326,68.451,194363.0
2023-01-19 15:15:00,74.44,74.46,74.42,74.44,75257.0,68.4602,68.4786,68.4418,68.4602,75257.0
2023-01-19 15:20:00,74.44,74.44,74.41,74.42,38089.0,68.4602,68.4602,68.4326,68.4418,38089.0
2023-01-19 15:25:00,74.42,74.42,74.4,74.41,62953.0,68.4418,68.4418,68.4234,68.4326,62953.0
2023-01-19 15:30:00,74.41,74.41,74.39,74.41,45705.0,68.4326,68.4326,68.4142,68.4326,45705.0
2023-01-19 15:35:00,74.41,74.41,74.39,74.4,89823.0,68.4326,68.4326,68.4142,68.4234,89823.0
2023-01-19 15:40:00,74.4,74.41,74.39,74.41,58420.0,68.4234,68.4326,68.4142,68.4326,58420.0
2023-01-19 15:45:00,74.41,74.41,74.39,74.41,145645.0,68.4326,68.4326,68.4142,68.4326,145645.0
2023-01-19 15:50:00,74.41,74.42,74.4,74.41,63345.0,68.4326,68.4418,68.4234,68.4326,63345.0
2023-01-19 15:55:00,74.4,74.41,74.39,74.39,70469.0,68.4234,68.4326,68.4142,68.4142,70469.0
2023-01-20 09:30:00,74.13,74.16,74.1,74.14,93910.0,68.1751,68.2027,68.1475,68.1843,93910.0
2023-01-20 09:35:00,74.14,74.17,74.12,74.16,76560.0,68.1843,68.2119,68.1659,68.2027,76560.0
2023-01-20 09:40:00,74.16,74.16,74.11,74.12,51439.0,68.2027,68.2027,68.1567,68.1659,51439.0
2023-01-20 09:45:00,74.12,74.14,74.11,74.14,49922.0,68.1659,68.1843,68.1567,68.1843,49922.0
2023-01-20 09:50:00,74.13,74.16,74.12,74.14,55233.0,68.1751,68.2027,68.1659,68.1843,55233.0
2023-01-20 09:55:00,74.14,74.17,74.13,74.16,20964.0,68.1843,68.2119,68.1751,68.2027,20964.0
2023-01-20 10:00:00,74.16,74.19,74.14,74.16,30838.0,68.2027,68.2303,68.1843,68.2027,30838.0
2023-01-20 10:05:00,74.16,74.18,74.15,74.16,38399.0,68.2027,68.2211,68.1935,68.2027,38399.0
2023-01-20 10:10:00,74.16,74.17,74.13,74.15,33850.0,68.2027,68.2119,68.1751,68.1935,33850.0
2023-01-20 10:15:00,74.14,74.15,74.11,74.12,160780.0,68.1843,68.1935,68.1567,68.1659,160780.0
2023-01-20 10:20:00,74.12,74.14,74.11,74.14,54035.0,68.1659,68.1843,68.1567,68.1843,54035.0
2023-01-20 10:25:00,74.14,74.15,74.13,74.14,30915.0,68.1843,68.1935,68.1751,68.1843,30915.0
2023-01-20 10:30:00,74.14,74.16,74.1,74.11,29692.0,68.1843,68.2027,68.1475,68.1567,29692.0
2023-01-20 10:35:00,74.11,74.12,74.08,74.1,29298.0,68.1567,68.1659,68.1291,68.1475,29298.0
2023-01-20 10:40:00,74.1,74.1,74.06,74.07,86537.0,68.1475,68.1475,68.1107,68.1199,86537.0
2023-01-20 10:45:00,74.06,74.08,74.05,74.06,30106.0,68.1107,68.1291,68.1015,68.1107,30106.0
2023-01-20 10:50:00,74.05,74.07,74.04,74.05,71695.0,68.1015,68.1199,68.0923,68.1015,71695.0
2023-01-20 10:55:00,74.05,74.06,74.03,74.05,34178.0,68.1015,68.1107,68.0831,68.1015,34178.0
2023-01-20 11:00:00,74.05,74.06,74.03,74.03,39919.0,68.1015,68.1107,68.0831,68.0831,39919.0
2023-01-20 11:05:00,74.04,74.06,74.03,74.05,38020.0,68.0923,68.1107,68.0831,68.1015,38020.0
2023-01-20 11:10:00,74.05,74.05,74.01,74.02,40368.0,68.1015,68.1015,68.0647,68.0739,40368.0
2023-01-20 11:15:00,74.03,74.03,73.98,73.98,65191.0,68.0831,68.0831,68.0371,68.0371,65191.0
2023-01-20 11:20:00,73.98,74.01,73.97,73.98,27605.0,68.0371,68.0647,68.0279,68.0371,27605.0
2023-01-20 11:25:00,73.98,73.99,73.95,73.95,24178.0,68.0371,68.0463,68.0095,68.0095,24178.0
2023-01-20 11:30:00,73.95,73.98,73.95,73.98,24095.0,68.0095,68.0371,68.0095,68.0371,24095.0
2023-01-20 11:35:00,73.98,73.98,73.95,73.97,32811.0,68.0371,68.0371,68.0095,68.0279,32811.0
2023-01-20 11:40:00,73.97,73.97,73.95,73.95,12337.0,68.0279,68.0279,68.0095,68.0095,12337.0
2023-01-20 11:45:00,73.95,73.99,73.94,73.98,61099.0,68.0095,68.0463,68.0003,68.0371,61099.0
2023-01-20 11:50:00,73.98,73.99,73.94,73.96,25037.0,68.0371,68.0463,68.0003,68.0187,25037.0
2023-01-20 11:55:00,73.95,73.95,73.93,73.95,107014.0,68.0095,68.0095,67.9911,68.0095,107014.0
2023-01-20 12:00:00,73.95,73.97,73.92,73.97,36283.0,68.0095,68.0279,67.9819,68.0279,36283.0
2023-01-20 12:05:00,73.97,73.97,73.96,73.97,22752.0,68.0279,68.0279,68.0187,68.0279,22752.0
2023-01-20 12:10:00,73.97,73.98,73.94,73.95,35808.0,68.0279,68.0371,68.0003,68.0095,35808.0
2023-01-20 12:15:00,73.95,73.96,73.94,73.95,27677.0,68.0095,68.0187,68.0003,68.0095,27677.0
2023-01-20 12:20:00,73.95,73.96,73.94,73.96,21569.0,68.0095,68.0187,68.0003,68.0187,21569.0
2023-01-20 12:25:00,73.97,73.97,73.95,73.96,98592.0,68.0279,68.0279,68.0095,68.0187,98592.0
2023-01-20 12:30:00,73.95,73.99,73.95,73.98,20410.0,68.0095,68.0463,68.0095,68.0371,20410.0
2023-01-20 12:35:00,73.98,74.0,73.98,73.98,21601.0,68.0371,68.0555,68.0371,68.0371,21601.0
2023-01-20 12:40:00,73.98,73.99,73.97,73.98,27964.0,68.0371,68.0463,68.0279,68.0371,27964.0
2023-01-20 12:45:00,73.98,73.98,73.97,73.98,17871.0,68.0371,68.0371,68.0279,68.0371,17871.0
2023-01-20 12:50:00,73.98,73.99,73.97,73.99,27980.0,68.0371,68.0463,68.0279,68.0463,27980.0
2023-01-20 12:55:00,73.99,74.0,73.98,73.98,32171.0,68.0463,68.0555,68.0371,68.0371,32171.0
2023-01-20 13:00:00,73.98,74.02,73.97,74.01,322709.0,68.0371,68.0739,68.0279,68.0647,322709.0
2023-01-20 13:05:00,74.01,74.04,74.0,74.03,47673.0,68.0647,68.0923,68.0555,68.0831,47673.0
2023-01-20 13:10:00,74.02,74.02,73.99,74.02,27484.0,68.0739,68.0739,68.0463,68.0739,27484.0
2023-01-20 13:15:00,74.01,74.02,73.99,74.0,34152.0,68.0647,68.0739,68.0463,68.0555,34152.0
2023-01-20 13:20:00,74.0,74.03,73.99,74.03,46900.0,68.0555,68.0831,68.0463,68.0831,46900.0
2023-01-20 13:25:00,74.03,74.04,74.01,74.03,30399.0,68.0831,68.0923,68.0647,68.0831,30399.0
2023-01-20 13:30:00,74.03,74.04,74.02,74.03,48293.0,68.0831,68.0923,68.0739,68.0831,48293.0
2023-01-20 13:35:00,74.03,74.04,74.02,74.03,57425.0,68.0831,68.0923,68.0739,68.0831,57425.0
2023-01-20 13:40:00,74.03,74.05,74.03,74.05,33588.0,68.0831,68.1015,68.0831,68.1015,33588.0
2023-01-20 13:45:00,74.06,74.06,74.04,74.06,20485.0,68.1107,68.1107,68.0923,68.1107,20485.0
2023-01-20 13:50:00,74.06,74.07,74.05,74.05,34058.0,68.1107,68.1199,68.1015,68.1015,34058.0
2023-01-20 13:55:00,74.06,74.08,74.05,74.08,30947.0,68.1107,68.1291,68.1015,68.1291,30947.0
2023-01-20 14:00:00,74.08,74.08,74.05,74.06,36853.0,68.1291,68.1291,68.1015,68.1107,36853.0
2023-01-20 14:05:00,74.05,74.06,74.04,74.06,37244.0,68.1015,68.1107,68.0923,68.1107,37244.0
2023-01-20 14:10:00,74.05,74.06,74.04,74.05,17724.0,68.1015,68.1107,68.0923,68.1015,17724.0
2023-01-20 14:15:00,74.05,74.06,74.04,74.06,31667.0,68.1015,68.1107,68.0923,68.1107,31667.0
2023-01-20 14:20:00,74.06,74.06,74.04,74.04,20950.0,68.1107,68.1107,68.0923,68.0923,20950.0
2023-01-20 14:25:00,74.05,74.05,74.02,74.04,210187.0,68.1015,68.1015,68.0739,68.0923,210187.0
2023-01-20 14:30:00,74.05,74.06,74.04,74.06,25976.0,68.1015,68.1107,68.0923,68.1107,25976.0
2023-01-20 14:35:00,74.06,74.06,74.05,74.05,22114.0,68.1107,68.1107,68.1015,68.1015,22114.0
2023-01-20 14:40:00,74.06,74.07,74.05,74.07,31368.0,68.1107,68.1199,68.1015,68.1199,31368.0
2023-01-20 14:45:00,74.07,74.07,74.06,74.06,34109.0,68.1199,68.1199,68.1107,68.1107,34109.0
2023-01-20 14:50:00,74.06,74.07,74.05,74.06,67353.0,68.1107,68.1199,68.1015,68.1107,67353.0
2023-01-20 14:55:00,74.06,74.06,74.04,74.05,49600.0,68.1107,68.1107,68.0923,68.1015,49600.0
2023-01-20 15:00:00,74.05,74.07,74.05,74.06,31796.0,68.1015,68.1199,68.1015,68.1107,31796.0
2023-01-20 15:05:00,74.06,74.08,74.05,74.08,53754.0,68.1107,68.1291,68.1015,68.1291,53754.0
2023-01-20 15:10:00,74.08,74.08,74.07,74.07,26458.0,68.1291,68.1291,68.1199,68.1199,26458.0
2023-01-20 15:15:00,74.08,74.09,74.07,74.08,48641.0,68.1291,68.1383,68.1199,68.1291,48641.0
2023-01-20 15:20:00,74.08,74.08,74.06,74.08,142130.0,68.1291,68.1291,68.1107,68.1291,142130.0
2023-01-20 15:25:00,74.08,74.08,74.06,74.06,59112.0,68.1291,68.1291,68.1107,68.1107,59112.0
2023-01-20 15:30:00,74.07,74.08,74.06,74.06,410436.0,68.1199,68.1291,68.1107,68.1107,410436.0
2023-01-20 15:35:00,74.06,74.07,74.05,74.06,144944.0,68.1107,68.1199,68.1015,68.1107,144944.0
2023-01-20 15:40:00,74.06,74.08,74.06,74.08,61463.0,68.1107,68.1291,68.1107,68.1291,61463.0
2023-01-20 15:45:00,74.08,74.08,74.06,74.06,54418.0,68.1291,68.1291,68.1107,68.1107,54418.0
2023-01-20 15:50:00,74.06,74.08,74.06,74.07,99881.0,68.1107,68.1291,68.1107,68.1199,99881.0
2023-01-20 15:55:00,74.08,74.08,74.07,74.08,149008.0,68.1291,68.1291,68.1199,68.1291,149008.0
2023-01-23 09:30:00,73.88,73.9,73.85,73.89,223769.0,67.9452,67.9636,67.9176,67.9544,223769.0
2023-01-23 09:35:00,73.9,73.93,73.89,73.93,38790.0,67.9636,67.9911,67.9544,67.9911,38790.0
2023-01-23 09:40:00,73.92,73.94,73.88,73.89,40631.0,67.9819,68.0003,67.9452,67.9544,40631.0
2023-01-23 09:45:00,73.89,73.96,73.88,73.95,57318.0,67.9544,68.0187,67.9452,68.0095,57318.0
2023-01-23 09:50:00,73.95,73.97,73.94,73.95,37379.0,68.0095,68.0279,68.0003,68.0095,37379.0
2023-01-23 09:55:00,73.95,73.96,73.93,73.94,17301.0,68.0095,68.0187,67.9911,68.0003,17301.0
2023-01-23 10:00:00,73.94,73.95,73.91,73.92,28661.0,68.0003,68.0095,67.9727,67.9819,28661.0
2023-01-23 10:05:00,73.92,73.94,73.91,73.92,23185.0,67.9819,68.0003,67.9727,67.9819,23185.0
2023-01-23 10:10:00,73.92,73.92,73.9,73.9,67980.0,67.9819,67.9819,67.9636,67.9636,67980.0
2023-01-23 10:15:00,73.91,73.92,73.9,73.91,33703.0,67.9727,67.9819,67.9636,67.9727,33703.0
2023-01-23 10:20:00,73.91,73.93,73.9,73.92,141470.0,67.9727,67.9911,67.9636,67.9819,141470.0
2023-01-23 10:25:00,73.92,73.95,73.92,73.95,43244.0,67.9819,68.0095,67.9819,68.0095,43244.0
2023-01-23 10:30:00,73.95,73.98,73.94,73.98,22562.0,68.0095,68.0371,68.0003,68.0371,22562.0
2023-01-23 10:35:00,73.97,74.01,73.97,74.0,53235.0,68.0279,68.0647,68.0279,68.0555,53235.0
2023-01-23 10:40:00,74.0,74.01,73.96,73.98,18700.0,68.0555,68.0647,68.0187,68.0371,18700.0
2023-01-23 10:45:00,73.98,73.99,73.97,73.98,22860.0,68.0371,68.0463,68.0279,68.0371,22860.0
2023-01-23 10:50:00,73.98,73.99,73.95,73.97,16115.0,68.0371,68.0463,68.0095,68.0279,16115.0
2023-01-23 10:55:00,73.98,73.99,73.96,73.97,23539.0,68.0371,68.0463,68.0187,68.0279,23539.0
2023-01-23 11:00:00,73.97,74.03,73.96,74.03,44493.0,68.0279,68.0831,68.0187,68.0831,44493.0
2023-01-23 11:05:00,74.03,74.06,74.01,74.02,95795.0,68.0831,68.1107,68.0647,68.0739,95795.0
2023-01-23 11:10:00,74.02,74.02,73.99,74.0,51284.0,68.0739,68.0739,68.0463,68.0555,51284.0
2023-01-23 11:15:00,73.99,74.0,73.96,73.99,33071.0,68.0463,68.0555,68.0187,68.0463,33071.0
2023-01-23 11:20:00,73.99,74.0,73.97,73.99,50836.0,68.0463,68.0555,68.0279,68.0463,50836.0
2023-01-23 11:25:00,73.98,73.99,73.94,73.95,23217.0,68.0371,68.0463,68.0003,68.0095,23217.0
2023-01-23 11:30:00,73.94,73.96,73.93,73.95,33097.0,68.0003,68.0187,67.9911,68.0095,33097.0
2023-01-23 11:35:00,73.95,73.96,73.93,73.93,45841.0,68.0095,68.0187,67.9911,67.9911,45841.0
2023-01-23 11:40:00,73.94,73.94,73.92,73.94,79641.0,68.0003,68.0003,67.9819,68.0003,79641.0
2023-01-23 11:45:00,73.95,73.95,73.91,73.92,66541.0,68.0095,68.0095,67.9727,67.9819,66541.0
2023-01-23 11:50:00,73.92,73.93,73.9,73.92,34516.0,67.9819,67.9911,67.9636,67.9819,34516.0
2023-01-23 11:55:00,73.92,73.92,73.88,73.89,59950.0,67.9819,67.9819,67.9452,67.9544,59950.0
2023-01-23 12:00:00,73.89,73.91,73.89,73.91,38944.0,67.9544,67.9727,67.9544,67.9727,38944.0
2023-01-23 12:05:00,73.91,73.92,73.87,73.88,53486.0,67.9727,67.9819,67.936,67.9452,53486.0
2023-01-23 12:10:00,73.87,73.89,73.87,73.89,92982.0,67.936,67.9544,67.936,67.9544,92982.0
2023-01-23 12:15:00,73.89,73.92,73.88,73.92,23680.0,67.9544,67.9819,67.9452,67.9819,23680.0
2023-01-23 12:20:00,73.91,73.92,73.9,73.91,27931.0,67.9727,67.9819,67.9636,67.9727,27931.0
2023-01-23 12:25:00,73.91,73.92,73.9,73.92,28726.0,67.9727,67.9819,67.9636,67.9819,28726.0
2023-01-23 12:30:00,73.92,73.95,73.91,73.95,38646.0,67.9819,68.0095,67.9727,68.0095,38646.0
2023-01-23 12:35:00,73.95,73.95,73.93,73.94,45723.0,68.0095,68.0095,67.9911,68.0003,45723.0
2023-01-23 12:40:00,73.93,73.94,73.91,73.92,118858.0,67.9911,68.0003,67.9727,67.9819,118858.0
2023-01-23 12:45:00,73.92,73.93,73.91,73.92,390434.0,67.9819,67.9911,67.9727,67.9819,390434.0
2023-01-23 12:50:00,73.91,73.91,73.88,73.9,59334.0,67.9727,67.9727,67.9452,67.9636,59334.0
2023-01-23 12:55:00,73.9,73.92,73.9,73.91,30289.0,67.9636,67.9819,67.9636,67.9727,30289.0
2023-01-23 13:00:00,73.9,73.93,73.9,73.92,45889.0,67.9636,67.9911,67.9636,67.9819,45889.0
2023-01-23 13:05:00,73.92,73.93,73.9,73.91,55985.0,67.9819,67.9911,67.9636,67.9727,55985.0
2023-01-23 13:10:00,73.91,73.92,73.9,73.9,47910.0,67.9727,67.9819,67.9636,67.9636,47910.0
2023-01-23 13:15:00,73.9,73.91,73.88,73.9,171056.0,67.9636,67.9727,67.9452,67.9636,171056.0
2023-01-23 13:20:00,73.9,73.92,73.89,73.9,50400.0,67.9636,67.9819,67.9544,67.9636,50400.0
2023-01-23 13:25:00,73.9,73.91,73.89,73.9,46930.0,67.9636,67.9727,67.9544,67.9636,46930.0
2023-01-23 13:30:00,73.89,73.91,73.89,73.9,29755.0,67.9544,67.9727,67.9544,67.9636,29755.0
2023-01-23 13:35:00,73.9,73.91,73.89,73.9,41097.0,67.9636,67.9727,67.9544,67.9636,41097.0
2023-01-23 13:40:00,73.9,73.92,73.9,73.92,31160.0,67.9636,67.9819,67.9636,67.9819,31160.0
2023-01-23 13:45:00,73.92,73.92,73.9,73.91,27812.0,67.9819,67.9819,67.9636,67.9727,27812.0
2023-01-23 13:50:00,73.91,73.92,73.9,73.9,43215.0,67.9727,67.9819,67.9636,67.9636,43215.0
2023-01-23 13:55:00,73.9,73.91,73.89,73.9,175639.0,67.9636,67.9727,67.9544,67.9636,175639.0
2023-01-23 14:00:00,73.91,73.91,73.89,73.9,36412.0,67.9727,67.9727,67.9544,67.9636,36412.0
2023-01-23 14:05:00,73.89,73.9,73.88,73.89,53252.0,67.9544,67.9636,67.9452,67.9544,53252.0
2023-01-23 14:10:00,73.89,73.9,73.88,73.89,64389.0,67.9544,67.9636,67.9452,67.9544,64389.0
2023-01-23 14:15:00,73.88,73.9,73.88,73.9,798403.0,67.9452,67.9636,67.9452,67.9636,798403.0
2023-01-23 14:20:00,73.9,73.91,73.89,73.9,78506.0,67.9636,67.9727,67.9544,67.9636,78506.0
2023-01-23 14:25:00,73.9,73.9,73.89,73.9,51538.0,67.9636,67.9636,67.9544,67.9636,51538.0
2023-01-23 14:30:00,73.9,73.91,73.89,73.91,71986.0,67.9636,67.9727,67.9544,67.9727,71986.0
2023-01-23 14:35:00,73.91,73.93,73.9,73.93,54066.0,67.9727,67.9911,67.9636,67.9911,54066.0
2023-01-23 14:40:00,73.93,73.93,73.91,73.91,41334.0,67.9911,67.9911,67.9727,67.9727,41334.0
2023-01-23 14:45:00,73.91,73.92,73.89,73.91,34360.0,67.9727,67.9819,67.9544,67.9727,34360.0
2023-01-23 14:50:00,73.91,73.91,73.88,73.89,31174.0,67.9727,67.9727,67.9452,67.9544,31174.0
2023-01-23 14:55:00,73.88,73.9,73.88,73.9,99045.0,67.9452,67.9636,67.9452,67.9636,99045.0
2023-01-23 15:00:00,73.9,73.91,73.89,73.9,68077.0,67.9636,67.9727,67.9544,67.9636,68077.0
2023-01-23 15:05:00,73.9,73.9,73.88,73.89,82991.0,67.9636,67.9636,67.9452,67.9544,82991.0
2023-01-23 15:10:00,73.89,73.9,73.88,73.9,33868.0,67.9544,67.9636,67.9452,67.9636,33868.0
2023-01-23 15:15:00,73.9,73.91,73.89,73.91,101943.0,67.9636,67.9727,67.9544,67.9727,101943.0
2023-01-23 15:20:00,73.91,73.92,73.9,73.91,67876.0,67.9727,67.9819,67.9636,67.9727,67876.0
2023-01-23 15:25:00,73.92,73.93,73.91,73.93,78759.0,67.9819,67.9911,67.9727,67.9911,78759.0
2023-01-23 15:30:00,73.92,73.93,73.88,73.9,288308.0,67.9819,67.9911,67.9452,67.9636,288308.0
2023-01-23 15:35:00,73.91,73.91,73.9,73.9,133531.0,67.9727,67.9727,67.9636,67.9636,133531.0
2023-01-23 15:40:00,73.91,73.91,73.89,73.89,151671.0,67.9727,67.9727,67.9544,67.9544,151671.0
2023-01-23 15:45:00,73.9,73.9,73.87,73.89,89630.0,67.9636,67.9636,67.936,67.9544,89630.0
2023-01-23 15:50:00,73.89,73.9,73.88,73.89,46070.0,67.9544,67.9636,67.9452,67.9544,46070.0
2023-01-23 15:55:00,73.89,73.89,73.87,73.89,54829.0,67.9544,67.9544,67.936,67.9544,54829.0
2023-01-24 09:30:00,73.95,73.97,73.92,73.95,108207.0,68.0095,68.0279,67.9819,68.0095,108207.0
2023-01-24 09:35:00,73.94,73.95,73.89,73.91,35248.0,68.0003,68.0095,67.9544,67.9727,35248.0
2023-01-24 09:40:00,73.91,73.94,73.91,73.93,26740.0,67.9727,68.0003,67.9727,67.9911,26740.0
2023-01-24 09:45:00,73.94,73.94,73.82,73.83,67634.0,68.0003,68.0003,67.89,67.8992,67634.0
2023-01-24 09:50:00,73.82,73.82,73.78,73.81,41179.0,67.89,67.89,67.8532,67.8808,41179.0
2023-01-24 09:55:00,73.82,73.84,73.81,73.83,33736.0,67.89,67.9084,67.8808,67.8992,33736.0
2023-01-24 10:00:00,73.86,73.88,73.85,73.88,15602.0,67.9268,67.9452,67.9176,67.9452,15602.0
2023-01-24 10:05:00,73.87,73.89,73.86,73.88,44980.0,67.936,67.9544,67.9268,67.9452,44980.0
2023-01-24 10:10:00,73.88,73.94,73.87,73.94,23835.0,67.9452,68.0003,67.936,68.0003,23835.0
2023-01-24 10:15:00,73.95,73.95,73.92,73.92,89227.0,68.0095,68.0095,67.9819,67.9819,89227.0
2023-01-24 10:20:00,73.92,73.95,73.91,73.95,21756.0,67.9819,68.0095,67.9727,68.0095,21756.0
2023-01-24 10:25:00,73.95,74.0,73.95,74.0,68962.0,68.0095,68.0555,68.0095,68.0555,68962.0
2023-01-24 10:30:00,74.01,74.04,74.0,74.01,47907.0,68.0647,68.0923,68.0555,68.0647,47907.0
2023-01-24 10:35:00,74.01,74.02,73.99,74.0,41713.0,68.0647,68.0739,68.0463,68.0555,41713.0
2023-01-24 10:40:00,74.0,74.08,73.99,74.08,16622.0,68.0555,68.1291,68.0463,68.1291,16622.0
2023-01-24 10:45:00,74.08,74.1,74.06,74.09,27758.0,68.1291,68.1475,68.1107,68.1383,27758.0
2023-01-24 10:50:00,74.09,74.11,74.08,74.09,31971.0,68.1383,68.1567,68.1291,68.1383,31971.0
2023-01-24 10:55:00,74.09,74.16,74.09,74.13,48028.0,68.1383,68.2027,68.1383,68.1751,48028.0
2023-01-24 11:00:00,74.12,74.13,74.08,74.1,21555.0,68.1659,68.1751,68.1291,68.1475,21555.0
2023-01-24 11:05:00,74.1,74.13,74.09,74.11,21201.0,68.1475,68.1751,68.1383,68.1567,21201.0
2023-01-24 11:10:00,74.11,74.16,74.11,74.15,22885.0,68.1567,68.2027,68.1567,68.1935,22885.0
2023-01-24 11:15:00,74.15,74.15,74.11,74.13,21304.0,68.1935,68.1935,68.1567,68.1751,21304.0
2023-01-24 11:20:00,74.13,74.18,74.12,74.16,96072.0,68.1751,68.2211,68.1659,68.2027,96072.0
2023-01-24 11:25:00,74.16,74.17,74.14,74.16,45494.0,68.2027,68.2119,68.1843,68.2027,45494.0
2023-01-24 11:30:00,74.16,74.16,74.12,74.14,24416.0,68.2027,68.2027,68.1659,68.1843,24416.0
2023-01-24 11:35:00,74.13,74.14,74.12,74.12,19477.0,68.1751,68.1843,68.1659,68.1659,19477.0
2023-01-24 11:40:00,74.13,74.14,74.11,74.13,23545.0,68.1751,68.1843,68.1567,68.1751,23545.0
2023-01-24 11:45:00,74.13,74.14,74.11,74.13,39724.0,68.1751,68.1843,68.1567,68.1751,39724.0
2023-01-24 11:50:00,74.13,74.13,74.1,74.11,33856.0,68.1751,68.1751,68.1475,68.1567,33856.0
2023-01-24 11:55:00,74.11,74.13,74.1,74.12,80700.0,68.1567,68.1751,68.1475,68.1659,80700.0
2023-01-24 12:00:00,74.13,74.13,74.09,74.1,21829.0,68.1751,68.1751,68.1383,68.1475,21829.0
2023-01-24 12:05:00,74.1,74.12,74.09,74.11,87615.0,68.1475,68.1659,68.1383,68.1567,87615.0
2023-01-24 12:10:00,74.12,74.14,74.11,74.14,17715.0,68.1659,68.1843,68.1567,68.1843,17715.0
2023-01-24 12:15:00,74.14,74.14,74.11,74.12,21681.0,68.1843,68.1843,68.1567,68.1659,21681.0
2023-01-24 12:20:00,74.12,74.12,74.1,74.11,31036.0,68.1659,68.1659,68.1475,68.1567,31036.0
2023-01-24 12:25:00,74.11,74.13,74.09,74.1,16284.0,68.1567,68.1751,68.1383,68.1475,16284.0
2023-01-24 12:30:00,74.1,74.13,74.09,74.12,15048.0,68.1475,68.1751,68.1383,68.1659,15048.0
2023-01-24 12:35:00,74.13,74.14,74.12,74.14,20180.0,68.1751,68.1843,68.1659,68.1843,20180.0
2023-01-24 12:40:00,74.13,74.13,74.1,74.11,26626.0,68.1751,68.1751,68.1475,68.1567,26626.0
2023-01-24 12:45:00,74.1,74.11,74.09,74.09,47758.0,68.1475,68.1567,68.1383,68.1383,47758.0
2023-01-24 12:50:00,74.09,74.1,74.08,74.09,13559.0,68.1383,68.1475,68.1291,68.1383,13559.0
2023-01-24 12:55:00,74.09,74.14,74.09,74.13,7921.0,68.1383,68.1843,68.1383,68.1751,7921.0
2023-01-24 13:00:00,74.14,74.18,74.13,74.13,28025.0,68.1843,68.2211,68.1751,68.1751,28025.0
2023-01-24 13:05:00,74.14,74.17,74.13,74.17,517697.0,68.1843,68.2119,68.1751,68.2119,517697.0
2023-01-24 13:10:00,74.17,74.19,74.16,74.19,23261.0,68.2119,68.2303,68.2027,68.2303,23261.0
2023-01-24 13:15:00,74.19,74.2,74.17,74.19,18945.0,68.2303,68.2395,68.2119,68.2303,18945.0
2023-01-24 13:20:00,74.2,74.2,74.17,74.2,23305.0,68.2395,68.2395,68.2119,68.2395,23305.0
2023-01-24 13:25:00,74.2,74.21,74.19,74.21,44080.0,68.2395,68.2486,68.2303,68.2486,44080.0
2023-01-24 13:30:00,74.21,74.23,74.2,74.21,20936.0,68.2486,68.267,68.2395,68.2486,20936.0
2023-01-24 13:35:00,74.22,74.22,74.2,74.22,38158.0,68.2578,68.2578,68.2395,68.2578,38158.0
2023-01-24 13:40:00,74.22,74.22,74.19,74.21,38728.0,68.2578,68.2578,68.2303,68.2486,38728.0
2023-01-24 13:45:00,74.2,74.21,74.19,74.2,50278.0,68.2395,68.2486,68.2303,68.2395,50278.0
2023-01-24 13:50:00,74.2,74.22,74.19,74.2,49205.0,68.2395,68.2578,68.2303,68.2395,49205.0
2023-01-24 13:55:00,74.2,74.22,74.2,74.21,26340.0,68.2395,68.2578,68.2395,68.2486,26340.0
2023-01-24 14:00:00,74.21,74.22,74.19,74.22,35637.0,68.2486,68.2578,68.2303,68.2578,35637.0
2023-01-24 14:05:00,74.22,74.23,74.21,74.23,29546.0,68.2578,68.267,68.2486,68.267,29546.0
2023-01-24 14:10:00,74.22,74.24,74.22,74.24,27978.0,68.2578,68.2762,68.2578,68.2762,27978.0
2023-01-24 14:15:00,74.23,74.25,74.21,74.22,61360.0,68.267,68.2854,68.2486,68.2578,61360.0
2023-01-24 14:20:00,74.22,74.23,74.21,74.22,22099.0,68.2578,68.267,68.2486,68.2578,22099.0
2023-01-24 14:25:00,74.22,74.24,74.21,74.22,45613.0,68.2578,68.2762,68.2486,68.2578,45613.0
2023-01-24 14:30:00,74.23,74.25,74.22,74.24,62003.0,68.267,68.2854,68.2578,68.2762,62003.0
2023-01-24 14:35:00,74.24,74.24,74.22,74.22,29256.0,68.2762,68.2762,68.2578,68.2578,29256.0
2023-01-24 14:40:00,74.23,74.23,74.22,74.23,28143.0,68.267,68.267,68.2578,68.267,28143.0
2023-01-24 14:45:00,74.22,74.23,74.21,74.21,52424.0,68.2578,68.267,68.2486,68.2486,52424.0
2023-01-24 14:50:00,74.21,74.22,74.2,74.21,53834.0,68.2486,68.2578,68.2395,68.2486,53834.0
2023-01-24 14:55:00,74.2,74.21,74.19,74.2,40088.0,68.2395,68.2486,68.2303,68.2395,40088.0
2023-01-24 15:00:00,74.21,74.22,74.2,74.2,91582.0,68.2486,68.2578,68.2395,68.2395,91582.0
2023-01-24 15:05:00,74.2,74.21,74.19,74.19,40463.0,68.2395,68.2486,68.2303,68.2303,40463.0
2023-01-24 15:10:00,74.2,74.2,74.19,74.2,25973.0,68.2395,68.2395,68.2303,68.2395,25973.0
2023-01-24 15:15:00,74.19,74.2,74.18,74.2,100326.0,68.2303,68.2395,68.2211,68.2395,100326.0
2023-01-24 15:20:00,74.2,74.2,74.19,74.2,58839.0,68.2395,68.2395,68.2303,68.2395,58839.0
2023-01-24 15:25:00,74.2,74.2,74.19,74.2,49019.0,68.2395,68.2395,68.2303,68.2395,49019.0
2023-01-24 15:30:00,74.2,74.2,74.19,74.2,32857.0,68.2395,68.2395,68.2303,68.2395,32857.0
2023-01-24 15:35:00,74.2,74.2,74.19,74.19,51811.0,68.2395,68.2395,68.2303,68.2303,51811.0
2023-01-24 15:40:00,74.2,74.2,74.19,74.2,38536.0,68.2395,68.2395,68.2303,68.2395,38536.0
2023-01-24 15:45:00,74.2,74.21,74.19,74.2,49391.0,68.2395,68.2486,68.2303,68.2395,49391.0
2023-01-24 15:50:00,74.21,74.21,74.2,74.2,70585.0,68.2486,68.2486,68.2395,68.2395,70585.0
2023-01-24 15:55:00,74.2,74.22,74.2,74.22,82160.0,68.2395,68.2578,68.2395,68.2578,82160.0
2023-01-25 09:30:00,74.21,74.27,74.21,74.26,112757.0,68.2486,68.3038,68.2486,68.2946,112757.0
2023-01-25 09:35:00,74.26,74.28,74.24,74.27,16812.0,68.2946,68.313,68.2762,68.3038,16812.0
2023-01-25 09:40:00,74.28,74.29,74.24,74.24,5964.0,68.313,68.3222,68.2762,68.2762,5964.0
2023-01-25 09:45:00,74.25,74.27,74.24,74.24,32899.0,68.2854,68.3038,68.2762,68.2762,32899.0
2023-01-25 09:50:00,74.24,74.25,74.22,74.23,16674.0,68.2762,68.2854,68.2578,68.267,16674.0
2023-01-25 09:55:00,74.25,74.26,74.23,74.25,13262.0,68.2854,68.2946,68.267,68.2854,13262.0
2023-01-25 10:00:00,74.26,74.35,74.25,74.33,77165.0,68.2946,68.3774,68.2854,68.359,77165.0
2023-01-25 10:05:00,74.34,74.36,74.31,74.32,20172.0,68.3682,68.3866,68.3406,68.3498,20172.0
2023-01-25 10:10:00,74.32,74.33,74.3,74.3,43429.0,68.3498,68.359,68.3314,68.3314,43429.0
2023-01-25 10:15:00,74.3,74.33,74.28,74.32,62362.0,68.3314,68.359,68.313,68.3498,62362.0
2023-01-25 10:20:00,74.31,74.33,74.28,74.28,43815.0,68.3406,68.359,68.313,68.313,43815.0
2023-01-25 10:25:00,74.28,74.3,74.26,74.26,301206.0,68.313,68.3314,68.2946,68.2946,301206.0
2023-01-25 10:30:00,74.26,74.28,74.23,74.24,105751.0,68.2946,68.313,68.267,68.2762,105751.0
2023-01-25 10:35:00,74.24,74.25,74.19,74.19,28032.0,68.2762,68.2854,68.2303,68.2303,28032.0
2023-01-25 10:40:00,74.19,74.21,74.17,74.19,37492.0,68.2303,68.2486,68.2119,68.2303,37492.0
2023-01-25 10:45:00,74.19,74.21,74.17,74.17,34309.0,68.2303,68.2486,68.2119,68.2119,34309.0
2023-01-25 10:50:00,74.17,74.2,74.16,74.18,59078.0,68.2119,68.2395,68.2027,68.2211,59078.0
2023-01-25 10:55:00,74.17,74.18,74.15,74.16,23866.0,68.2119,68.2211,68.1935,68.2027,23866.0
2023-01-25 11:00:00,74.16,74.17,74.11,74.12,63510.0,68.2027,68.2119,68.1567,68.1659,63510.0
2023-01-25 11:05:00,74.11,74.12,74.09,74.11,63556.0,68.1567,68.1659,68.1383,68.1567,63556.0
2023-01-25 11:10:00,74.11,74.13,74.08,74.13,31998.0,68.1567,68.1751,68.1291,68.1751,31998.0
2023-01-25 11:15:00,74.12,74.14,74.12,74.14,8015.0,68.1659,68.1843,68.1659,68.1843,8015.0
2023-01-25 11:20:00,74.15,74.15,74.13,74.15,24937.0,68.1935,68.1935,68.1751,68.1935,24937.0
2023-01-25 11:25:00,74.15,74.15,74.13,74.14,68079.0,68.1935,68.1935,68.1751,68.1843,68079.0
2023-01-25 11:30:00,74.14,74.14,74.11,74.11,44308.0,68.1843,68.1843,68.1567,68.1567,44308.0
2023-01-25 11:35:00,74.09,74.11,74.09,74.11,49402.0,68.1383,68.1567,68.1383,68.1567,49402.0
2023-01-25 11:40:00,74.1,74.13,74.09,74.12,21292.0,68.1475,68.1751,68.1383,68.1659,21292.0
2023-01-25 11:45:00,74.13,74.15,74.12,74.13,24004.0,68.1751,68.1935,68.1659,68.1751,24004.0
2023-01-25 11:50:00,74.13,74.18,74.13,74.16,45786.0,68.1751,68.2211,68.1751,68.2027,45786.0
2023-01-25 11:55:00,74.17,74.17,74.15,74.16,57122.0,68.2119,68.2119,68.1935,68.2027,57122.0
2023-01-25 12:00:00,74.17,74.18,74.14,74.15,136306.0,68.2119,68.2211,68.1843,68.1935,136306.0
2023-01-25 12:05:00,74.15,74.17,74.14,74.16,32405.0,68.1935,68.2119,68.1843,68.2027,32405.0
2023-01-25 12:10:00,74.16,74.17,74.16,74.17,24084.0,68.2027,68.2119,68.2027,68.2119,24084.0
2023-01-25 12:15:00,74.16,74.18,74.16,74.18,37927.0,68.2027,68.2211,68.2027,68.2211,37927.0
2023-01-25 12:20:00,74.19,74.2,74.17,74.2,26315.0,68.2303,68.2395,68.2119,68.2395,26315.0
2023-01-25 12:25:00,74.2,74.21,74.18,74.19,41551.0,68.2395,68.2486,68.2211,68.2303,41551.0
2023-01-25 12:30:00,74.2,74.2,74.19,74.2,18450.0,68.2395,68.2395,68.2303,68.2395,18450.0
2023-01-25 12:35:00,74.2,74.2,74.17,74.19,20934.0,68.2395,68.2395,68.2119,68.2303,20934.0
2023-01-25 12:40:00,74.19,74.21,74.18,74.21,80379.0,68.2303,68.2486,68.2211,68.2486,80379.0
2023-01-25 12:45:00,74.21,74.22,74.2,74.22,46386.0,68.2486,68.2578,68.2395,68.2578,46386.0
2023-01-25 12:50:00,74.22,74.22,74.21,74.21,9989.0,68.2578,68.2578,68.2486,68.2486,9989.0
2023-01-25 12:55:00,74.22,74.22,74.19,74.19,33993.0,68.2578,68.2578,68.2303,68.2303,33993.0
2023-01-25 13:00:00,74.2,74.26,74.2,74.24,76319.0,68.2395,68.2946,68.2395,68.2762,76319.0
2023-01-25 13:05:00,74.25,74.28,74.24,74.26,15535.0,68.2854,68.313,68.2762,68.2946,15535.0
2023-01-25 13:10:00,74.26,74.27,74.24,74.25,37489.0,68.2946,68.3038,68.2762,68.2854,37489.0
2023-01-25 13:15:00,74.25,74.28,74.24,74.28,23815.0,68.2854,68.313,68.2762,68.313,23815.0
2023-01-25 13:20:00,74.27,74.31,74.27,74.3,126098.0,68.3038,68.3406,68.3038,68.3314,126098.0
2023-01-25 13:25:00,74.31,74.32,74.29,74.31,30651.0,68.3406,68.3498,68.3222,68.3406,30651.0
2023-01-25 13:30:00,74.32,74.32,74.29,74.3,20065.0,68.3498,68.3498,68.3222,68.3314,20065.0
2023-01-25 13:35:00,74.3,74.3,74.27,74.27,13093.0,68.3314,68.3314,68.3038,68.3038,13093.0
2023-01-25 13:40:00,74.26,74.29,74.26,74.28,36631.0,68.2946,68.3222,68.2946,68.313,36631.0
2023-01-25 13:45:00,74.28,74.3,74.27,74.3,47641.0,68.313,68.3314,68.3038,68.3314,47641.0
2023-01-25 13:50:00,74.3,74.32,74.28,74.28,87709.0,68.3314,68.3498,68.313,68.313,87709.0
2023-01-25 13:55:00,74.28,74.31,74.28,74.3,25947.0,68.313,68.3406,68.313,68.3314,25947.0
2023-01-25 14:00:00,74.29,74.3,74.26,74.27,51467.0,68.3222,68.3314,68.2946,68.3038,51467.0
2023-01-25 14:05:00,74.28,74.29,74.27,74.28,36701.0,68.313,68.3222,68.3038,68.313,36701.0
2023-01-25 14:10:00,74.28,74.29,74.27,74.28,19349.0,68.313,68.3222,68.3038,68.313,19349.0
2023-01-25 14:15:00,74.28,74.28,74.22,74.23,45314.0,68.313,68.313,68.2578,68.267,45314.0
2023-01-25 14:20:00,74.23,74.23,74.21,74.21,25146.0,68.267,68.267,68.2486,68.2486,25146.0
2023-01-25 14:25:00,74.2,74.21,74.18,74.2,82070.0,68.2395,68.2486,68.2211,68.2395,82070.0
2023-01-25 14:30:00,74.2,74.23,74.19,74.23,23999.0,68.2395,68.267,68.2303,68.267,23999.0
2023-01-25 14:35:00,74.23,74.24,74.22,74.23,36769.0,68.267,68.2762,68.2578,68.267,36769.0
2023-01-25 14:40:00,74.23,74.24,74.22,74.23,38534.0,68.267,68.2762,68.2578,68.267,38534.0
2023-01-25 14:45:00,74.23,74.23,74.21,74.22,56747.0,68.267,68.267,68.2486,68.2578,56747.0
2023-01-25 14:50:00,74.23,74.24,74.22,74.24,17113.0,68.267,68.2762,68.2578,68.2762,17113.0
2023-01-25 14:55:00,74.25,74.26,74.23,74.23,27427.0,68.2854,68.2946,68.267,68.267,27427.0
2023-01-25 15:00:00,74.24,74.26,74.23,74.25,103530.0,68.2762,68.2946,68.267,68.2854,103530.0
2023-01-25 15:05:00,74.24,74.26,74.24,74.26,37385.0,68.2762,68.2946,68.2762,68.2946,37385.0
2023-01-25 15:10:00,74.26,74.26,74.22,74.23,74584.0,68.2946,68.2946,68.2578,68.267,74584.0
2023-01-25 15:15:00,74.23,74.24,74.22,74.23,74252.0,68.267,68.2762,68.2578,68.267,74252.0
2023-01-25 15:20:00,74.23,74.24,74.22,74.23,64429.0,68.267,68.2762,68.2578,68.267,64429.0
2023-01-25 15:25:00,74.23,74.24,74.21,74.22,74398.0,68.267,68.2762,68.2486,68.2578,74398.0
2023-01-25 15:30:00,74.22,74.26,74.21,74.26,198189.0,68.2578,68.2946,68.2486,68.2946,198189.0
2023-01-25 15:35:00,74.26,74.28,74.25,74.27,75231.0,68.2946,68.313,68.2854,68.3038,75231.0
2023-01-25 15:40:00,74.27,74.28,74.26,74.28,55913.0,68.3038,68.313,68.2946,68.313,55913.0
2023-01-25 15:45:00,74.28,74.28,74.26,74.28,91712.0,68.313,68.313,68.2946,68.313,91712.0
2023-01-25 15:50:00,74.28,74.31,74.27,74.31,83860.0,68.313,68.3406,68.3038,68.3406,83860.0
2023-01-25 15:55:00,74.31,74.31,74.29,74.31,152313.0,68.3406,68.3406,68.3222,68.3406,152313.0
2023-01-26 09:30:00,74.25,74.27,74.21,74.22,133384.0,68.2854,68.3038,68.2486,68.2578,133384.0
2023-01-26 09:35:00,74.23,74.26,74.22,74.26,24122.0,68.267,68.2946,68.2578,68.2946,24122.0
2023-01-26 09:40:00,74.26,74.26,74.2,74.2,57788.0,68.2946,68.2946,68.2395,68.2395,57788.0
2023-01-26 09:45:00,74.21,74.23,74.19,74.2,43793.0,68.2486,68.267,68.2303,68.2395,43793.0
2023-01-26 09:50:00,74.19,74.21,74.18,74.21,38449.0,68.2303,68.2486,68.2211,68.2486,38449.0
2023-01-26 09:55:00,74.2,74.22,74.18,74.19,20541.0,68.2395,68.2578,68.2211,68.2303,20541.0
2023-01-26 10:00:00,74.19,74.25,74.19,74.24,82863.0,68.2303,68.2854,68.2303,68.2762,82863.0
2023-01-26 10:05:00,74.25,74.25,74.22,74.23,47534.0,68.2854,68.2854,68.2578,68.267,47534.0
2023-01-26 10:10:00,74.23,74.24,74.21,74.23,90854.0,68.267,68.2762,68.2486,68.267,90854.0
2023-01-26 10:15:00,74.24,74.25,74.22,74.23,20606.0,68.2762,68.2854,68.2578,68.267,20606.0
2023-01-26 10:20:00,74.23,74.23,74.17,74.19,37877.0,68.267,68.267,68.2119,68.2303,37877.0
2023-01-26 10:25:00,74.19,74.21,74.17,74.2,9383.0,68.2303,68.2486,68.2119,68.2395,9383.0
2023-01-26 10:30:00,74.2,74.22,74.2,74.22,32503.0,68.2395,68.2578,68.2395,68.2578,32503.0
2023-01-26 10:35:00,74.22,74.22,74.18,74.19,28083.0,68.2578,68.2578,68.2211,68.2303,28083.0
2023-01-26 10:40:00,74.19,74.19,74.15,74.17,36253.0,68.2303,68.2303,68.1935,68.2119,36253.0
2023-01-26 10:45:00,74.17,74.17,74.13,74.16,15546.0,68.2119,68.2119,68.1751,68.2027,15546.0
2023-01-26 10:50:00,74.15,74.16,74.11,74.12,24907.0,68.1935,68.2027,68.1567,68.1659,24907.0
2023-01-26 10:55:00,74.11,74.13,74.1,74.13,26989.0,68.1567,68.1751,68.1475,68.1751,26989.0
2023-01-26 11:00:00,74.12,74.12,74.09,74.11,36705.0,68.1659,68.1659,68.1383,68.1567,36705.0
2023-01-26 11:05:00,74.12,74.12,74.09,74.09,22171.0,68.1659,68.1659,68.1383,68.1383,22171.0
2023-01-26 11:10:00,74.09,74.11,74.07,74.09,45599.0,68.1383,68.1567,68.1199,68.1383,45599.0
2023-01-26 11:15:00,74.09,74.1,74.06,74.06,41931.0,68.1383,68.1475,68.1107,68.1107,41931.0
2023-01-26 11:20:00,74.06,74.07,74.05,74.07,39447.0,68.1107,68.1199,68.1015,68.1199,39447.0
2023-01-26 11:25:00,74.07,74.09,74.06,74.08,24624.0,68.1199,68.1383,68.1107,68.1291,24624.0
2023-01-26 11:30:00,74.08,74.09,74.06,74.08,19016.0,68.1291,68.1383,68.1107,68.1291,19016.0
2023-01-26 11:35:00,74.08,74.09,74.06,74.08,51443.0,68.1291,68.1383,68.1107,68.1291,51443.0
2023-01-26 11:40:00,74.09,74.12,74.07,74.11,60138.0,68.1383,68.1659,68.1199,68.1567,60138.0
2023-01-26 11:45:00,74.11,74.12,74.09,74.11,62450.0,68.1567,68.1659,68.1383,68.1567,62450.0
2023-01-26 11:50:00,74.11,74.11,74.09,74.11,34523.0,68.1567,68.1567,68.1383,68.1567,34523.0
2023-01-26 11:55:00,74.1,74.12,74.09,74.11,27062.0,68.1475,68.1659,68.1383,68.1567,27062.0
2023-01-26 12:00:00,74.11,74.14,74.1,74.14,22181.0,68.1567,68.1843,68.1475,68.1843,22181.0
2023-01-26 12:05:00,74.14,74.15,74.12,74.15,57588.0,68.1843,68.1935,68.1659,68.1935,57588.0
2023-01-26 12:10:00,74.15,74.15,74.13,74.15,14924.0,68.1935,68.1935,68.1751,68.1935,14924.0
2023-01-26 12:15:00,74.14,74.17,74.13,74.16,32585.0,68.1843,68.2119,68.1751,68.2027,32585.0
2023-01-26 12:20:00,74.16,74.17,74.15,74.16,32313.0,68.2027,68.2119,68.1935,68.2027,32313.0
2023-01-26 12:25:00,74.16,74.18,74.16,74.18,13658.0,68.2027,68.2211,68.2027,68.2211,13658.0
2023-01-26 12:30:00,74.18,74.19,74.16,74.17,33145.0,68.2211,68.2303,68.2027,68.2119,33145.0
2023-01-26 12:35:00,74.18,74.18,74.16,74.17,29744.0,68.2211,68.2211,68.2027,68.2119,29744.0
2023-01-26 12:40:00,74.17,74.18,74.16,74.18,23266.0,68.2119,68.2211,68.2027,68.2211,23266.0
2023-01-26 12:45:00,74.19,74.19,74.17,74.19,45807.0,68.2303,68.2303,68.2119,68.2303,45807.0
2023-01-26 12:50:00,74.19,74.21,74.19,74.2,104975.0,68.2303,68.2486,68.2303,68.2395,104975.0
2023-01-26 12:55:00,74.2,74.2,74.17,74.18,14163.0,68.2395,68.2395,68.2119,68.2211,14163.0
2023-01-26 13:00:00,74.17,74.26,74.17,74.23,92422.0,68.2119,68.2946,68.2119,68.267,92422.0
2023-01-26 13:05:00,74.24,74.27,74.23,74.26,33630.0,68.2762,68.3038,68.267,68.2946,33630.0
2023-01-26 13:10:00,74.26,74.29,74.26,74.28,67338.0,68.2946,68.3222,68.2946,68.313,67338.0
2023-01-26 13:15:00,74.28,74.28,74.25,74.26,33416.0,68.313,68.313,68.2854,68.2946,33416.0
2023-01-26 13:20:00,74.26,74.29,74.24,74.28,30953.0,68.2946,68.3222,68.2762,68.313,30953.0
2023-01-26 13:25:00,74.28,74.35,74.28,74.3,35308.0,68.313,68.3774,68.313,68.3314,35308.0
2023-01-26 13:30:00,74.3,74.32,74.29,74.29,16683.0,68.3314,68.3498,68.3222,68.3222,16683.0
2023-01-26 13:35:00,74.3,74.31,74.28,74.28,72334.0,68.3314,68.3406,68.313,68.313,72334.0
2023-01-26 13:40:00,74.28,74.3,74.22,74.29,20986.0,68.313,68.3314,68.2578,68.3222,20986.0
2023-01-26 13:45:00,74.3,74.32,74.29,74.31,24427.0,68.3314,68.3498,68.3222,68.3406,24427.0
2023-01-26 13:50:00,74.31,74.32,74.28,74.29,71659.0,68.3406,68.3498,68.313,68.3222,71659.0
2023-01-26 13:55:00,74.28,74.31,74.28,74.3,79022.0,68.313,68.3406,68.313,68.3314,79022.0
2023-01-26 14:00:00,74.29,74.31,74.27,74.28,29979.0,68.3222,68.3406,68.3038,68.313,29979.0
2023-01-26 14:05:00,74.27,74.28,74.27,74.28,17001.0,68.3038,68.313,68.3038,68.313,17001.0
2023-01-26 14:10:00,74.27,74.28,74.26,74.27,26789.0,68.3038,68.313,68.2946,68.3038,26789.0
2023-01-26 14:15:00,74.28,74.28,74.27,74.28,32269.0,68.313,68.313,68.3038,68.313,32269.0
2023-01-26 14:20:00,74.28,74.28,74.26,74.27,27100.0,68.313,68.313,68.2946,68.3038,27100.0
2023-01-26 14:25:00,74.27,74.27,74.25,74.26,78790.0,68.3038,68.3038,68.2854,68.2946,78790.0
2023-01-26 14:30:00,74.26,74.26,74.25,74.26,41443.0,68.2946,68.2946,68.2854,68.2946,41443.0
2023-01-26 14:35:00,74.26,74.26,74.23,74.25,58071.0,68.2946,68.2946,68.267,68.2854,58071.0
2023-01-26 14:40:00,74.25,74.25,74.22,74.23,40494.0,68.2854,68.2854,68.2578,68.267,40494.0
2023-01-26 14:45:00,74.23,74.24,74.2,74.21,13020.0,68.267,68.2762,68.2395,68.2486,13020.0
2023-01-26 14:50:00,74.22,74.22,74.19,74.2,27666.0,68.2578,68.2578,68.2303,68.2395,27666.0
2023-01-26 14:55:00,74.2,74.21,74.18,74.2,81266.0,68.2395,68.2486,68.2211,68.2395,81266.0
2023-01-26 15:00:00,74.21,74.21,74.19,74.2,23674.0,68.2486,68.2486,68.2303,68.2395,23674.0
2023-01-26 15:05:00,74.2,74.2,74.18,74.19,32412.0,68.2395,68.2395,68.2211,68.2303,32412.0
2023-01-26 15:10:00,74.19,74.19,74.18,74.19,33964.0,68.2303,68.2303,68.2211,68.2303,33964.0
2023-01-26 15:15:00,74.18,74.2,74.18,74.2,51873.0,68.2211,68.2395,68.2211,68.2395,51873.0
2023-01-26 15:20:00,74.2,74.2,74.19,74.2,46062.0,68.2395,68.2395,68.2303,68.2395,46062.0
2023-01-26 15:25:00,74.2,74.2,74.19,74.2,33560.0,68.2395,68.2395,68.2303,68.2395,33560.0
2023-01-26 15:30:00,74.2,74.2,74.18,74.19,14728.0,68.2395,68.2395,68.2211,68.2303,14728.0
2023-01-26 15:35:00,74.19,74.2,74.18,74.19,42255.0,68.2303,68.2395,68.2211,68.2303,42255.0
2023-01-26 15:40:00,74.19,74.2,74.17,74.19,37644.0,68.2303,68.2395,68.2119,68.2303,37644.0
2023-01-26 15:45:00,74.19,74.2,74.17,74.2,127086.0,68.2303,68.2395,68.2119,68.2395,127086.0
2023-01-26 15:50:00,74.2,74.2,74.18,74.18,61672.0,68.2395,68.2395,68.2211,68.2211,61672.0
2023-01-26 15:55:00,74.17,74.18,74.16,74.17,91309.0,68.2119,68.2211,68.2027,68.2119,91309.0
2023-01-27 09:30:00,74.0,74.0,73.95,73.97,200021.0,68.0555,68.0555,68.0095,68.0279,200021.0
2023-01-27 09:35:00,73.97,74.01,73.96,74.01,210173.0,68.0279,68.0647,68.0187,68.0647,210173.0
2023-01-27 09:40:00,74.01,74.04,73.99,74.03,67567.0,68.0647,68.0923,68.0463,68.0831,67567.0
2023-01-27 09:45:00,74.05,74.08,74.03,74.06,20153.0,68.1015,68.1291,68.0831,68.1107,20153.0
2023-01-27 09:50:00,74.06,74.07,74.04,74.05,77834.0,68.1107,68.1199,68.0923,68.1015,77834.0
2023-01-27 09:55:00,74.05,74.07,74.02,74.02,32807.0,68.1015,68.1199,68.0739,68.0739,32807.0
2023-01-27 10:00:00,74.04,74.08,74.02,74.04,74142.0,68.0923,68.1291,68.0739,68.0923,74142.0
2023-01-27 10:05:00,74.03,74.07,74.02,74.06,57171.0,68.0831,68.1199,68.0739,68.1107,57171.0
2023-01-27 10:10:00,74.06,74.07,74.02,74.03,86678.0,68.1107,68.1199,68.0739,68.0831,86678.0
2023-01-27 10:15:00,74.03,74.04,73.99,74.0,153660.0,68.0831,68.0923,68.0463,68.0555,153660.0
2023-01-27 10:20:00,74.0,74.01,73.98,74.0,29970.0,68.0555,68.0647,68.0371,68.0555,29970.0
2023-01-27 10:25:00,74.01,74.01,73.99,74.0,97846.0,68.0647,68.0647,68.0463,68.0555,97846.0
2023-01-27 10:30:00,73.99,74.01,73.99,73.99,13129.0,68.0463,68.0647,68.0463,68.0463,13129.0
2023-01-27 10:35:00,74.0,74.02,73.99,74.01,11968.0,68.0555,68.0739,68.0463,68.0647,11968.0
2023-01-27 10:40:00,74.01,74.03,74.0,74.02,52742.0,68.0647,68.0831,68.0555,68.0739,52742.0
2023-01-27 10:45:00,74.02,74.05,74.02,74.03,27438.0,68.0739,68.1015,68.0739,68.0831,27438.0
2023-01-27 10:50:00,74.03,74.06,74.02,74.06,369297.0,68.0831,68.1107,68.0739,68.1107,369297.0
2023-01-27 10:55:00,74.06,74.06,74.02,74.03,27771.0,68.1107,68.1107,68.0739,68.0831,27771.0
2023-01-27 11:00:00,74.02,74.07,74.01,74.06,22314.0,68.0739,68.1199,68.0647,68.1107,22314.0
2023-01-27 11:05:00,74.06,74.07,74.03,74.03,72010.0,68.1107,68.1199,68.0831,68.0831,72010.0
2023-01-27 11:10:00,74.04,74.06,74.04,74.06,50943.0,68.0923,68.1107,68.0923,68.1107,50943.0
2023-01-27 11:15:00,74.06,74.09,74.05,74.08,34947.0,68.1107,68.1383,68.1015,68.1291,34947.0
2023-01-27 11:20:00,74.07,74.09,74.04,74.05,37798.0,68.1199,68.1383,68.0923,68.1015,37798.0
2023-01-27 11:25:00,74.04,74.05,74.04,74.05,22325.0,68.0923,68.1015,68.0923,68.1015,22325.0
2023-01-27 11:30:00,74.04,74.09,74.04,74.09,24147.0,68.0923,68.1383,68.0923,68.1383,24147.0
2023-01-27 11:35:00,74.09,74.1,74.08,74.09,17326.0,68.1383,68.1475,68.1291,68.1383,17326.0
2023-01-27 11:40:00,74.09,74.1,74.08,74.08,14096.0,68.1383,68.1475,68.1291,68.1291,14096.0
2023-01-27 11:45:00,74.09,74.11,74.08,74.11,50884.0,68.1383,68.1567,68.1291,68.1567,50884.0
2023-01-27 11:50:00,74.1,74.11,74.07,74.09,21888.0,68.1475,68.1567,68.1199,68.1383,21888.0
2023-01-27 11:55:00,74.08,74.09,74.06,74.09,28062.0,68.1291,68.1383,68.1107,68.1383,28062.0
2023-01-27 12:00:00,74.08,74.1,74.08,74.1,22818.0,68.1291,68.1475,68.1291,68.1475,22818.0
2023-01-27 12:05:00,74.09,74.1,74.07,74.08,16707.0,68.1383,68.1475,68.1199,68.1291,16707.0
2023-01-27 12:10:00,74.07,74.08,74.06,74.08,59671.0,68.1199,68.1291,68.1107,68.1291,59671.0
2023-01-27 12:15:00,74.07,74.08,74.05,74.06,62488.0,68.1199,68.1291,68.1015,68.1107,62488.0
2023-01-27 12:20:00,74.06,74.07,74.04,74.05,36167.0,68.1107,68.1199,68.0923,68.1015,36167.0
2023-01-27 12:25:00,74.06,74.06,74.04,74.05,28658.0,68.1107,68.1107,68.0923,68.1015,28658.0
2023-01-27 12:30:00,74.05,74.06,74.04,74.05,29790.0,68.1015,68.1107,68.0923,68.1015,29790.0
2023-01-27 12:35:00,74.06,74.08,74.05,74.08,85695.0,68.1107,68.1291,68.1015,68.1291,85695.0
2023-01-27 12:40:00,74.08,74.08,74.06,74.06,283954.0,68.1291,68.1291,68.1107,68.1107,283954.0
2023-01-27 12:45:00,74.06,74.07,74.06,74.06,33286.0,68.1107,68.1199,68.1107,68.1107,33286.0
2023-01-27 12:50:00,74.06,74.07,74.05,74.06,32444.0,68.1107,68.1199,68.1015,68.1107,32444.0
2023-01-27 12:55:00,74.06,74.06,74.05,74.05,21779.0,68.1107,68.1107,68.1015,68.1015,21779.0
2023-01-27 13:00:00,74.06,74.06,74.04,74.04,25534.0,68.1107,68.1107,68.0923,68.0923,25534.0
2023-01-27 13:05:00,74.05,74.07,74.05,74.06,20075.0,68.1015,68.1199,68.1015,68.1107,20075.0
2023-01-27 13:10:00,74.06,74.07,74.05,74.06,15969.0,68.1107,68.1199,68.1015,68.1107,15969.0
2023-01-27 13:15:00,74.07,74.08,74.06,74.08,31098.0,68.1199,68.1291,68.1107,68.1291,31098.0
2023-01-27 13:20:00,74.08,74.08,74.07,74.08,44181.0,68.1291,68.1291,68.1199,68.1291,44181.0
2023-01-27 13:25:00,74.07,74.09,74.07,74.09,12655.0,68.1199,68.1383,68.1199,68.1383,12655.0
2023-01-27 13:30:00,74.09,74.11,74.08,74.11,21023.0,68.1383,68.1567,68.1291,68.1567,21023.0
2023-01-27 13:35:00,74.11,74.11,74.08,74.1,37268.0,68.1567,68.1567,68.1291,68.1475,37268.0
2023-01-27 13:40:00,74.1,74.1,74.07,74.09,21500.0,68.1475,68.1475,68.1199,68.1383,21500.0
2023-01-27 13:45:00,74.08,74.09,74.07,74.08,22920.0,68.1291,68.1383,68.1199,68.1291,22920.0
2023-01-27 13:50:00,74.08,74.08,74.07,74.07,9126.0,68.1291,68.1291,68.1199,68.1199,9126.0
2023-01-27 13:55:00,74.07,74.09,74.07,74.08,6788.0,68.1199,68.1383,68.1199,68.1291,6788.0
2023-01-27 14:00:00,74.09,74.09,74.08,74.08,22977.0,68.1383,68.1383,68.1291,68.1291,22977.0
2023-01-27 14:05:00,74.09,74.09,74.08,74.09,34210.0,68.1383,68.1383,68.1291,68.1383,34210.0
2023-01-27 14:10:00,74.09,74.1,74.08,74.09,26895.0,68.1383,68.1475,68.1291,68.1383,26895.0
2023-01-27 14:15:00,74.09,74.1,74.08,74.09,126107.0,68.1383,68.1475,68.1291,68.1383,126107.0
2023-01-27 14:20:00,74.09,74.1,74.08,74.1,33786.0,68.1383,68.1475,68.1291,68.1475,33786.0
2023-01-27 14:25:00,74.1,74.1,74.09,74.09,28036.0,68.1475,68.1475,68.1383,68.1383,28036.0
2023-01-27 14:30:00,74.09,74.11,74.09,74.11,32162.0,68.1383,68.1567,68.1383,68.1567,32162.0
2023-01-27 14:35:00,74.11,74.12,74.1,74.12,33687.0,68.1567,68.1659,68.1475,68.1659,33687.0
2023-01-27 14:40:00,74.12,74.12,74.1,74.1,79066.0,68.1659,68.1659,68.1475,68.1475,79066.0
2023-01-27 14:45:00,74.1,74.11,74.1,74.11,33027.0,68.1475,68.1567,68.1475,68.1567,33027.0
2023-01-27 14:50:00,74.1,74.12,74.1,74.12,21532.0,68.1475,68.1659,68.1475,68.1659,21532.0
2023-01-27 14:55:00,74.12,74.12,74.1,74.12,41568.0,68.1659,68.1659,68.1475,68.1659,41568.0
2023-01-27 15:00:00,74.12,74.13,74.11,74.12,58399.0,68.1659,68.1751,68.1567,68.1659,58399.0
2023-01-27 15:05:00,74.12,74.13,74.12,74.13,63123.0,68.1659,68.1751,68.1659,68.1751,63123.0
2023-01-27 15:10:00,74.12,74.13,74.12,74.13,34297.0,68.1659,68.1751,68.1659,68.1751,34297.0
2023-01-27 15:15:00,74.13,74.13,74.11,74.12,221238.0,68.1751,68.1751,68.1567,68.1659,221238.0
2023-01-27 15:20:00,74.12,74.12,74.1,74.11,60603.0,68.1659,68.1659,68.1475,68.1567,60603.0
2023-01-27 15:25:00,74.1,74.11,74.09,74.1,27935.0,68.1475,68.1567,68.1383,68.1475,27935.0
2023-01-27 15:30:00,74.09,74.11,74.09,74.11,47585.0,68.1383,68.1567,68.1383,68.1567,47585.0
2023-01-27 15:35:00,74.11,74.11,74.1,74.1,35091.0,68.1567,68.1567,68.1475,68.1475,35091.0
2023-01-27 15:40:00,74.1,74.11,74.1,74.1,46285.0,68.1475,68.1567,68.1475,68.1475,46285.0
2023-01-27 15:45:00,74.11,74.11,74.1,74.11,22057.0,68.1567,68.1567,68.1475,68.1567,22057.0
2023-01-27 15:50:00,74.1,74.11,74.1,74.1,47640.0,68.1475,68.1567,68.1475,68.1475,47640.0
2023-01-27 15:55:00,74.11,74.11,74.08,74.08,92697.0,68.1567,68.1567,68.1291,68.1291,92697.0
2023-01-30 09:30:00,73.96,73.96,73.9,73.94,142166.0,68.0187,68.0187,67.9636,68.0003,142166.0
2023-01-30 09:35:00,73.93,73.95,73.92,73.93,44388.0,67.9911,68.0095,67.9819,67.9911,44388.0
2023-01-30 09:40:00,73.93,73.94,73.92,73.93,28965.0,67.9911,68.0003,67.9819,67.9911,28965.0
2023-01-30 09:45:00,73.93,73.96,73.93,73.95,38904.0,67.9911,68.0187,67.9911,68.0095,38904.0
2023-01-30 09:50:00,73.96,73.99,73.95,73.97,10137.0,68.0187,68.0463,68.0095,68.0279,10137.0
2023-01-30 09:55:00,73.97,74.02,73.96,74.02,32895.0,68.0279,68.0739,68.0187,68.0739,32895.0
2023-01-30 10:00:00,74.02,74.05,74.01,74.05,215282.0,68.0739,68.1015,68.0647,68.1015,215282.0
2023-01-30 10:05:00,74.04,74.07,74.04,74.06,31488.0,68.0923,68.1199,68.0923,68.1107,31488.0
2023-01-30 10:10:00,74.07,74.09,74.05,74.06,41013.0,68.1199,68.1383,68.1015,68.1107,41013.0
2023-01-30 10:15:00,74.05,74.06,74.01,74.01,46733.0,68.1015,68.1107,68.0647,68.0647,46733.0
2023-01-30 10:20:00,74.02,74.03,74.01,74.01,26397.0,68.0739,68.0831,68.0647,68.0647,26397.0
2023-01-30 10:25:00,74.01,74.03,74.0,74.01,128137.0,68.0647,68.0831,68.0555,68.0647,128137.0
2023-01-30 10:30:00,74.0,74.02,73.99,74.0,35234.0,68.0555,68.0739,68.0463,68.0555,35234.0
2023-01-30 10:35:00,74.0,74.0,73.95,73.96,30646.0,68.0555,68.0555,68.0095,68.0187,30646.0
2023-01-30 10:40:00,73.96,73.97,73.95,73.96,20281.0,68.0187,68.0279,68.0095,68.0187,20281.0
2023-01-30 10:45:00,73.97,73.97,73.95,73.96,317918.0,68.0279,68.0279,68.0095,68.0187,317918.0
2023-01-30 10:50:00,73.97,73.97,73.94,73.95,31249.0,68.0279,68.0279,68.0003,68.0095,31249.0
2023-01-30 10:55:00,73.95,73.96,73.94,73.96,451156.0,68.0095,68.0187,68.0003,68.0187,451156.0
2023-01-30 11:00:00,73.95,73.96,73.92,73.92,64431.0,68.0095,68.0187,67.9819,67.9819,64431.0
2023-01-30 11:05:00,73.92,73.93,73.88,73.9,34646.0,67.9819,67.9911,67.9452,67.9636,34646.0
2023-01-30 11:10:00,73.91,73.93,73.89,73.93,53436.0,67.9727,67.9911,67.9544,67.9911,53436.0
2023-01-30 11:15:00,73.93,73.94,73.9,73.9,314782.0,67.9911,68.0003,67.9636,67.9636,314782.0
2023-01-30 11:20:00,73.91,73.91,73.88,73.9,52050.0,67.9727,67.9727,67.9452,67.9636,52050.0
2023-01-30 11:25:00,73.9,73.91,73.89,73.9,73731.0,67.9636,67.9727,67.9544,67.9636,73731.0
2023-01-30 11:30:00,73.91,73.91,73.89,73.9,39395.0,67.9727,67.9727,67.9544,67.9636,39395.0
2023-01-30 11:35:00,73.9,73.91,73.88,73.91,44649.0,67.9636,67.9727,67.9452,67.9727,44649.0
2023-01-30 11:40:00,73.92,73.95,73.91,73.94,35693.0,67.9819,68.0095,67.9727,68.0003,35693.0
2023-01-30 11:45:00,73.95,73.95,73.92,73.92,29262.0,68.0095,68.0095,67.9819,67.9819,29262.0
2023-01-30 11:50:00,73.92,73.94,73.92,73.92,23441.0,67.9819,68.0003,67.9819,67.9819,23441.0
2023-01-30 11:55:00,73.92,73.94,73.91,73.94,57962.0,67.9819,68.0003,67.9727,68.0003,57962.0
2023-01-30 12:00:00,73.94,73.94,73.92,73.92,40135.0,68.0003,68.0003,67.9819,67.9819,40135.0
2023-01-30 12:05:00,73.93,73.93,73.91,73.91,23948.0,67.9911,67.9911,67.9727,67.9727,23948.0
2023-01-30 12:10:00,73.92,73.93,73.92,73.92,36221.0,67.9819,67.9911,67.9819,67.9819,36221.0
2023-01-30 12:15:00,73.93,73.93,73.89,73.9,10803.0,67.9911,67.9911,67.9544,67.9636,10803.0
2023-01-30 12:20:00,73.89,73.9,73.88,73.89,29357.0,67.9544,67.9636,67.9452,67.9544,29357.0
2023-01-30 12:25:00,73.89,73.89,73.88,73.89,34677.0,67.9544,67.9544,67.9452,67.9544,34677.0
2023-01-30 12:30:00,73.89,73.89,73.87,73.87,28945.0,67.9544,67.9544,67.936,67.936,28945.0
2023-01-30 12:35:00,73.88,73.9,73.88,73.9,76255.0,67.9452,67.9636,67.9452,67.9636,76255.0
2023-01-30 12:40:00,73.9,73.92,73.89,73.91,84985.0,67.9636,67.9819,67.9544,67.9727,84985.0
2023-01-30 12:45:00,73.9,73.91,73.9,73.9,26893.0,67.9636,67.9727,67.9636,67.9636,26893.0
2023-01-30 12:50:00,73.91,73.91,73.89,73.89,37556.0,67.9727,67.9727,67.9544,67.9544,37556.0
2023-01-30 12:55:00,73.9,73.9,73.88,73.9,23591.0,67.9636,67.9636,67.9452,67.9636,23591.0
2023-01-30 13:00:00,73.9,73.9,73.89,73.9,78196.0,67.9636,67.9636,67.9544,67.9636,78196.0
2023-01-30 13:05:00,73.9,73.91,73.89,73.9,40573.0,67.9636,67.9727,67.9544,67.9636,40573.0
2023-01-30 13:10:00,73.91,73.91,73.9,73.91,26448.0,67.9727,67.9727,67.9636,67.9727,26448.0
2023-01-30 13:15:00,73.91,73.91,73.88,73.91,69127.0,67.9727,67.9727,67.9452,67.9727,69127.0
2023-01-30 13:20:00,73.91,73.91,73.9,73.9,14762.0,67.9727,67.9727,67.9636,67.9636,14762.0
2023-01-30 13:25:00,73.91,73.91,73.9,73.91,16358.0,67.9727,67.9727,67.9636,67.9727,16358.0
2023-01-30 13:30:00,73.91,73.94,73.9,73.94,26398.0,67.9727,68.0003,67.9636,68.0003,26398.0
2023-01-30 13:35:00,73.93,73.95,73.93,73.95,32668.0,67.9911,68.0095,67.9911,68.0095,32668.0
2023-01-30 13:40:00,73.95,73.95,73.94,73.94,41954.0,68.0095,68.0095,68.0003,68.0003,41954.0
2023-01-30 13:45:00,73.95,73.95,73.93,73.95,62775.0,68.0095,68.0095,67.9911,68.0095,62775.0
2023-01-30 13:50:00,73.95,73.95,73.94,73.95,24446.0,68.0095,68.0095,68.0003,68.0095,24446.0
2023-01-30 13:55:00,73.94,73.95,73.94,73.95,27100.0,68.0003,68.0095,68.0003,68.0095,27100.0
2023-01-30 14:00:00,73.94,73.96,73.94,73.95,52249.0,68.0003,68.0187,68.0003,68.0095,52249.0
2023-01-30 14:05:00,73.95,73.96,73.93,73.94,154545.0,68.0095,68.0187,67.9911,68.0003,154545.0
2023-01-30 14:10:00,73.94,73.94,73.93,73.94,18800.0,68.0003,68.0003,67.9911,68.0003,18800.0
2023-01-30 14:15:00,73.94,73.94,73.91,73.92,130200.0,68.0003,68.0003,67.9727,67.9819,130200.0
2023-01-30 14:20:00,73.92,73.94,73.92,73.94,50055.0,67.9819,68.0003,67.9819,68.0003,50055.0
2023-01-30 14:25:00,73.93,73.94,73.92,73.92,67683.0,67.9911,68.0003,67.9819,67.9819,67683.0
2023-01-30 14:30:00,73.92,73.94,73.92,73.94,31384.0,67.9819,68.0003,67.9819,68.0003,31384.0
2023-01-30 14:35:00,73.93,73.94,73.91,73.93,41256.0,67.9911,68.0003,67.9727,67.9911,41256.0
2023-01-30 14:40:00,73.93,73.93,73.92,73.93,56024.0,67.9911,67.9911,67.9819,67.9911,56024.0
2023-01-30 14:45:00,73.92,73.93,73.92,73.92,61186.0,67.9819,67.9911,67.9819,67.9819,61186.0
2023-01-30 14:50:00,73.93,73.93,73.91,73.92,47990.0,67.9911,67.9911,67.9727,67.9819,47990.0
2023-01-30 14:55:00,73.92,73.92,73.91,73.92,53816.0,67.9819,67.9819,67.9727,67.9819,53816.0
2023-01-30 15:00:00,73.92,73.92,73.91,73.92,37014.0,67.9819,67.9819,67.9727,67.9819,37014.0
2023-01-30 15:05:00,73.92,73.92,73.89,73.89,55663.0,67.9819,67.9819,67.9544,67.9544,55663.0
2023-01-30 15:10:00,73.9,73.91,73.89,73.9,70128.0,67.9636,67.9727,67.9544,67.9636,70128.0
2023-01-30 15:15:00,73.9,73.92,73.89,73.92,107382.0,67.9636,67.9819,67.9544,67.9819,107382.0
2023-01-30 15:20:00,73.92,73.92,73.89,73.89,98897.0,67.9819,67.9819,67.9544,67.9544,98897.0
2023-01-30 15:25:00,73.89,73.9,73.88,73.89,61636.0,67.9544,67.9636,67.9452,67.9544,61636.0
2023-01-30 15:30:00,73.89,73.9,73.87,73.88,98655.0,67.9544,67.9636,67.936,67.9452,98655.0
2023-01-30 15:35:00,73.89,73.9,73.88,73.89,68123.0,67.9544,67.9636,67.9452,67.9544,68123.0
2023-01-30 15:40:00,73.9,73.9,73.89,73.9,77617.0,67.9636,67.9636,67.9544,67.9636,77617.0
2023-01-30 15:45:00,73.9,73.91,73.89,73.89,61280.0,67.9636,67.9727,67.9544,67.9544,61280.0
2023-01-30 15:50:00,73.9,73.9,73.89,73.9,26834.0,67.9636,67.9636,67.9544,67.9636,26834.0
2023-01-30 15:55:00,73.89,73.9,73.86,73.87,53468.0,67.9544,67.9636,67.9268,67.936,53468.0
2023-01-31 09:30:00,74.12,74.12,74.04,74.05,115087.0,68.1659,68.1659,68.0923,68.1015,115087.0
2023-01-31 09:35:00,74.05,74.07,74.03,74.04,47196.0,68.1015,68.1199,68.0831,68.0923,47196.0
2023-01-31 09:40:00,74.03,74.07,74.02,74.06,14703.0,68.0831,68.1199,68.0739,68.1107,14703.0
2023-01-31 09:45:00,74.06,74.06,74.01,74.04,16572.0,68.1107,68.1107,68.0647,68.0923,16572.0
2023-01-31 09:50:00,74.04,74.06,74.04,74.06,8153.0,68.0923,68.1107,68.0923,68.1107,8153.0
2023-01-31 09:55:00,74.06,74.06,74.05,74.06,40854.0,68.1107,68.1107,68.1015,68.1107,40854.0
2023-01-31 10:00:00,74.05,74.07,74.01,74.02,59792.0,68.1015,68.1199,68.0647,68.0739,59792.0
2023-01-31 10:05:00,74.02,74.02,73.93,73.94,39153.0,68.0739,68.0739,67.9911,68.0003,39153.0
2023-01-31 10:10:00,73.92,73.94,73.9,73.93,101786.0,67.9819,68.0003,67.9636,67.9911,101786.0
2023-01-31 10:15:00,73.94,73.96,73.93,73.95,47194.0,68.0003,68.0187,67.9911,68.0095,47194.0
2023-01-31 10:20:00,73.95,73.96,73.89,73.9,98714.0,68.0095,68.0187,67.9544,67.9636,98714.0
2023-01-31 10:25:00,73.9,73.9,73.87,73.89,53215.0,67.9636,67.9636,67.936,67.9544,53215.0
2023-01-31 10:30:00,73.89,73.89,73.86,73.89,27153.0,67.9544,67.9544,67.9268,67.9544,27153.0
2023-01-31 10:35:00,73.89,73.92,73.88,73.91,11042.0,67.9544,67.9819,67.9452,67.9727,11042.0
2023-01-31 10:40:00,73.91,73.94,73.9,73.94,41316.0,67.9727,68.0003,67.9636,68.0003,41316.0
2023-01-31 10:45:00,73.93,73.94,73.9,73.91,26556.0,67.9911,68.0003,67.9636,67.9727,26556.0
2023-01-31 10:50:00,73.92,73.92,73.87,73.89,67827.0,67.9819,67.9819,67.936,67.9544,67827.0
2023-01-31 10:55:00,73.89,73.95,73.88,73.95,106716.0,67.9544,68.0095,67.9452,68.0095,106716.0
2023-01-31 11:00:00,73.95,73.97,73.93,73.95,321947.0,68.0095,68.0279,67.9911,68.0095,321947.0
2023-01-31 11:05:00,73.95,73.96,73.94,73.95,155700.0,68.0095,68.0187,68.0003,68.0095,155700.0
2023-01-31 11:10:00,73.95,73.96,73.94,73.95,57212.0,68.0095,68.0187,68.0003,68.0095,57212.0
2023-01-31 11:15:00,73.95,73.97,73.95,73.95,158387.0,68.0095,68.0279,68.0095,68.0095,158387.0
2023-01-31 11:20:00,73.95,73.98,73.95,73.97,59303.0,68.0095,68.0371,68.0095,68.0279,59303.0
2023-01-31 11:25:00,73.97,74.01,73.96,74.0,28694.0,68.0279,68.0647,68.0187,68.0555,28694.0
2023-01-31 11:30:00,74.01,74.01,73.99,73.99,26957.0,68.0647,68.0647,68.0463,68.0463,26957.0
2023-01-31 11:35:00,74.0,74.01,73.98,73.98,37393.0,68.0555,68.0647,68.0371,68.0371,37393.0
2023-01-31 11:40:00,73.99,73.99,73.97,73.98,25849.0,68.0463,68.0463,68.0279,68.0371,25849.0
2023-01-31 11:45:00,73.97,74.01,73.97,74.01,34996.0,68.0279,68.0647,68.0279,68.0647,34996.0
2023-01-31 11:50:00,74.01,74.03,74.0,74.03,32699.0,68.0647,68.0831,68.0555,68.0831,32699.0
2023-01-31 11:55:00,74.02,74.03,74.01,74.01,17569.0,68.0739,68.0831,68.0647,68.0647,17569.0
2023-01-31 12:00:00,74.02,74.02,73.97,73.97,105045.0,68.0739,68.0739,68.0279,68.0279,105045.0
2023-01-31 12:05:00,73.97,73.98,73.97,73.98,67228.0,68.0279,68.0371,68.0279,68.0371,67228.0
2023-01-31 12:10:00,73.98,73.98,73.93,73.94,51186.0,68.0371,68.0371,67.9911,68.0003,51186.0
2023-01-31 12:15:00,73.95,73.96,73.94,73.96,18567.0,68.0095,68.0187,68.0003,68.0187,18567.0
2023-01-31 12:20:00,73.95,73.97,73.95,73.96,22516.0,68.0095,68.0279,68.0095,68.0187,22516.0
2023-01-31 12:25:00,73.95,73.97,73.94,73.95,80931.0,68.0095,68.0279,68.0003,68.0095,80931.0
2023-01-31 12:30:00,73.94,73.94,73.92,73.93,64514.0,68.0003,68.0003,67.9819,67.9911,64514.0
2023-01-31 12:35:00,73.93,73.96,73.92,73.95,32421.0,67.9911,68.0187,67.9819,68.0095,32421.0
2023-01-31 12:40:00,73.95,73.97,73.95,73.96,53353.0,68.0095,68.0279,68.0095,68.0187,53353.0
2023-01-31 12:45:00,73.95,73.98,73.95,73.98,16263.0,68.0095,68.0371,68.0095,68.0371,16263.0
2023-01-31 12:50:00,73.97,73.98,73.97,73.98,34362.0,68.0279,68.0371,68.0279,68.0371,34362.0
2023-01-31 12:55:00,73.98,73.98,73.95,73.97,16781.0,68.0371,68.0371,68.0095,68.0279,16781.0
2023-01-31 13:00:00,73.96,73.97,73.95,73.95,30232.0,68.0187,68.0279,68.0095,68.0095,30232.0
2023-01-31 13:05:00,73.95,73.98,73.95,73.97,20644.0,68.0095,68.0371,68.0095,68.0279,20644.0
2023-01-31 13:10:00,73.98,74.0,73.97,73.98,25326.0,68.0371,68.0555,68.0279,68.0371,25326.0
2023-01-31 13:15:00,73.98,74.0,73.98,73.99,14364.0,68.0371,68.0555,68.0371,68.0463,14364.0
2023-01-31 13:20:00,73.99,74.01,73.98,74.0,39276.0,68.0463,68.0647,68.0371,68.0555,39276.0
2023-01-31 13:25:00,74.0,74.0,73.98,73.98,39070.0,68.0555,68.0555,68.0371,68.0371,39070.0
2023-01-31 13:30:00,73.98,73.99,73.97,73.98,26025.0,68.0371,68.0463,68.0279,68.0371,26025.0
2023-01-31 13:35:00,73.98,74.0,73.97,74.0,16861.0,68.0371,68.0555,68.0279,68.0555,16861.0
2023-01-31 13:40:00,73.99,74.0,73.99,74.0,26115.0,68.0463,68.0555,68.0463,68.0555,26115.0
2023-01-31 13:45:00,74.0,74.0,73.99,74.0,32898.0,68.0555,68.0555,68.0463,68.0555,32898.0
2023-01-31 13:50:00,74.0,74.01,73.99,74.01,21507.0,68.0555,68.0647,68.0463,68.0647,21507.0
2023-01-31 13:55:00,74.0,74.02,74.0,74.02,27960.0,68.0555,68.0739,68.0555,68.0739,27960.0
2023-01-31 14:00:00,74.02,74.04,74.01,74.03,42800.0,68.0739,68.0923,68.0647,68.0831,42800.0
2023-01-31 14:05:00,74.03,74.05,74.02,74.05,184719.0,68.0831,68.1015,68.0739,68.1015,184719.0
2023-01-31 14:10:00,74.05,74.05,74.04,74.05,70576.0,68.1015,68.1015,68.0923,68.1015,70576.0
2023-01-31 14:15:00,74.05,74.05,74.02,74.03,88676.0,68.1015,68.1015,68.0739,68.0831,88676.0
2023-01-31 14:20:00,74.03,74.05,74.03,74.04,64302.0,68.0831,68.1015,68.0831,68.0923,64302.0
2023-01-31 14:25:00,74.04,74.05,74.04,74.05,35536.0,68.0923,68.1015,68.0923,68.1015,35536.0
2023-01-31 14:30:00,74.05,74.05,74.03,74.05,63628.0,68.1015,68.1015,68.0831,68.1015,63628.0
2023-01-31 14:35:00,74.04,74.05,74.04,74.05,27925.0,68.0923,68.1015,68.0923,68.1015,27925.0
2023-01-31 14:40:00,74.05,74.05,74.04,74.05,45463.0,68.1015,68.1015,68.0923,68.1015,45463.0
2023-01-31 14:45:00,74.05,74.05,74.04,74.05,53674.0,68.1015,68.1015,68.0923,68.1015,53674.0
2023-01-31 14:50:00,74.04,74.05,74.03,74.03,36967.0,68.0923,68.1015,68.0831,68.0831,36967.0
2023-01-31 14:55:00,74.03,74.04,73.97,73.99,118136.0,68.0831,68.0923,68.0279,68.0463,118136.0
2023-01-31 15:00:00,74.0,74.01,73.98,74.0,70299.0,68.0555,68.0647,68.0371,68.0555,70299.0
2023-01-31 15:05:00,73.99,74.01,73.99,74.01,49344.0,68.0463,68.0647,68.0463,68.0647,49344.0
2023-01-31 15:10:00,74.01,74.02,74.0,74.02,56364.0,68.0647,68.0739,68.0555,68.0739,56364.0
2023-01-31 15:15:00,74.03,74.03,74.01,74.01,85917.0,68.0831,68.0831,68.0647,68.0647,85917.0
2023-01-31 15:20:00,74.01,74.03,73.99,74.02,62638.0,68.0647,68.0831,68.0463,68.0739,62638.0
2023-01-31 15:25:00,74.02,74.03,74.0,74.02,78619.0,68.0739,68.0831,68.0555,68.0739,78619.0
2023-01-31 15:30:00,74.02,74.05,74.01,74.05,48907.0,68.0739,68.1015,68.0647,68.1015,48907.0
2023-01-31 15:35:00,74.04,74.05,74.03,74.05,171862.0,68.0923,68.1015,68.0831,68.1015,171862.0
2023-01-31 15:40:00,74.04,74.05,74.02,74.03,95411.0,68.0923,68.1015,68.0739,68.0831,95411.0
2023-01-31 15:45:00,74.03,74.08,74.03,74.08,155578.0,68.0831,68.1291,68.0831,68.1291,155578.0
2023-01-31 15:50:00,74.08,74.1,74.07,74.1,37727.0,68.1291,68.1475,68.1199,68.1475,37727.0
2023-01-31 15:55:00,74.1,74.22,74.09,74.22,297966.0,68.1475,68.2578,68.1383,68.2578,297966.0
2023-02-01 09:30:00,74.16,74.16,74.11,74.11,261184.0,68.3637,68.3637,68.3176,68.3176,261184.0
2023-02-01 09:35:00,74.11,74.11,74.05,74.05,20121.0,68.3176,68.3176,68.2623,68.2623,20121.0
2023-02-01 09:40:00,74.05,74.07,74.03,74.06,60068.0,68.2623,68.2807,68.2439,68.2715,60068.0
2023-02-01 09:45:00,74.07,74.08,74.05,74.06,18433.0,68.2807,68.29,68.2623,68.2715,18433.0
2023-02-01 09:50:00,74.06,74.06,74.02,74.03,35990.0,68.2715,68.2715,68.2347,68.2439,35990.0
2023-02-01 09:55:00,74.03,74.09,74.02,74.06,22157.0,68.2439,68.2992,68.2347,68.2715,22157.0
2023-02-01 10:00:00,74.07,74.13,73.93,73.96,77119.0,68.2807,68.3361,68.1517,68.1793,77119.0
2023-02-01 10:05:00,73.97,73.99,73.94,73.97,52274.0,68.1886,68.207,68.1609,68.1886,52274.0
2023-02-01 10:10:00,73.98,73.99,73.95,73.99,46753.0,68.1978,68.207,68.1701,68.207,46753.0
2023-02-01 10:15:00,73.98,73.99,73.95,73.97,108891.0,68.1978,68.207,68.1701,68.1886,108891.0
2023-02-01 10:20:00,73.97,74.0,73.95,74.0,52440.0,68.1886,68.2162,68.1701,68.2162,52440.0
2023-02-01 10:25:00,73.99,73.99,73.93,73.95,24162.0,68.207,68.207,68.1517,68.1701,24162.0
2023-02-01 10:30:00,73.96,74.01,73.95,73.97,236365.0,68.1793,68.2254,68.1701,68.1886,236365.0
2023-02-01 10:35:00,73.98,73.98,73.94,73.95,22997.0,68.1978,68.1978,68.1609,68.1701,22997.0
2023-02-01 10:40:00,73.95,73.97,73.94,73.96,79117.0,68.1701,68.1886,68.1609,68.1793,79117.0
2023-02-01 10:45:00,73.97,74.04,73.96,74.02,24060.0,68.1886,68.2531,68.1793,68.2347,24060.0
2023-02-01 10:50:00,74.01,74.01,73.96,73.98,31827.0,68.2254,68.2254,68.1793,68.1978,31827.0
2023-02-01 10:55:00,73.97,74.0,73.97,73.97,19496.0,68.1886,68.2162,68.1886,68.1886,19496.0
2023-02-01 11:00:00,73.96,73.98,73.94,73.95,842984.0,68.1793,68.1978,68.1609,68.1701,842984.0
2023-02-01 11:05:00,73.95,73.96,73.93,73.94,18932.0,68.1701,68.1793,68.1517,68.1609,18932.0
2023-02-01 11:10:00,73.94,73.97,73.94,73.96,42405.0,68.1609,68.1886,68.1609,68.1793,42405.0
2023-02-01 11:15:00,73.97,73.98,73.95,73.97,37491.0,68.1886,68.1978,68.1701,68.1886,37491.0
2023-02-01 11:20:00,73.98,74.0,73.97,74.0,36175.0,68.1978,68.2162,68.1886,68.2162,36175.0
2023-02-01 11:25:00,74.0,74.02,73.99,74.01,25003.0,68.2162,68.2347,68.207,68.2254,25003.0
2023-02-01 11:30:00,74.01,74.01,73.98,74.01,32365.0,68.2254,68.2254,68.1978,68.2254,32365.0
2023-02-01 11:35:00,74.01,74.02,73.99,73.99,16653.0,68.2254,68.2347,68.207,68.207,16653.0
2023-02-01 11:40:00,74.0,74.03,73.99,74.03,35548.0,68.2162,68.2439,68.207,68.2439,35548.0
2023-02-01 11:45:00,74.02,74.03,74.0,74.02,42866.0,68.2347,68.2439,68.2162,68.2347,42866.0
2023-02-01 11:50:00,74.01,74.02,74.0,74.02,41741.0,68.2254,68.2347,68.2162,68.2347,41741.0
2023-02-01 11:55:00,74.02,74.07,74.01,74.06,38340.0,68.2347,68.2807,68.2254,68.2715,38340.0
2023-02-01 12:00:00,74.06,74.08,73.97,74.06,612950.0,68.2715,68.29,68.1886,68.2715,612950.0
2023-02-01 12:05:00,74.06,74.08,74.05,74.07,38006.0,68.2715,68.29,68.2623,68.2807,38006.0
2023-02-01 12:10:00,74.07,74.07,74.06,74.07,138528.0,68.2807,68.2807,68.2715,68.2807,138528.0
2023-02-01 12:15:00,74.06,74.09,74.06,74.09,33914.0,68.2715,68.2992,68.2715,68.2992,33914.0
2023-02-01 12:20:00,74.08,74.1,74.08,74.09,36855.0,68.29,68.3084,68.29,68.2992,36855.0
2023-02-01 12:25:00,74.1,74.11,74.08,74.08,49945.0,68.3084,68.3176,68.29,68.29,49945.0
2023-02-01 12:30:00,74.09,74.09,74.07,74.08,176227.0,68.2992,68.2992,68.2807,68.29,176227.0
2023-02-01 12:35:00,74.08,74.08,74.07,74.08,41507.0,68.29,68.29,68.2807,68.29,41507.0
2023-02-01 12:40:00,74.08,74.11,74.07,74.1,36692.0,68.29,68.3176,68.2807,68.3084,36692.0
2023-02-01 12:45:00,74.11,74.13,74.1,74.13,34752.0,68.3176,68.3361,68.3084,68.3361,34752.0
2023-02-01 12:50:00,74.12,74.13,74.1,74.12,33866.0,68.3268,68.3361,68.3084,68.3268,33866.0
2023-02-01 12:55:00,74.12,74.15,74.11,74.14,37019.0,68.3268,68.3545,68.3176,68.3453,37019.0
2023-02-01 13:00:00,74.14,74.14,74.1,74.12,526317.0,68.3453,68.3453,68.3084,68.3268,526317.0
2023-02-01 13:05:00,74.12,74.13,74.11,74.13,14617.0,68.3268,68.3361,68.3176,68.3361,14617.0
2023-02-01 13:10:00,74.13,74.13,74.1,74.1,26734.0,68.3361,68.3361,68.3084,68.3084,26734.0
2023-02-01 13:15:00,74.1,74.11,74.09,74.1,24552.0,68.3084,68.3176,68.2992,68.3084,24552.0
2023-02-01 13:20:00,74.1,74.11,74.08,74.1,13777.0,68.3084,68.3176,68.29,68.3084,13777.0
2023-02-01 13:25:00,74.09,74.1,74.08,74.09,34026.0,68.2992,68.3084,68.29,68.2992,34026.0
2023-02-01 13:30:00,74.09,74.1,74.08,74.09,23967.0,68.2992,68.3084,68.29,68.2992,23967.0
2023-02-01 13:35:00,74.09,74.11,74.09,74.11,18643.0,68.2992,68.3176,68.2992,68.3176,18643.0
2023-02-01 13:40:00,74.11,74.11,74.08,74.11,45990.0,68.3176,68.3176,68.29,68.3176,45990.0
2023-02-01 13:45:00,74.11,74.11,74.09,74.09,16380.0,68.3176,68.3176,68.2992,68.2992,16380.0
2023-02-01 13:50:00,74.09,74.1,74.06,74.07,55933.0,68.2992,68.3084,68.2715,68.2807,55933.0
2023-02-01 13:55:00,74.06,74.09,74.06,74.07,101863.0,68.2715,68.2992,68.2715,68.2807,101863.0
2023-02-01 14:00:00,74.08,74.09,73.91,73.99,145127.0,68.29,68.2992,68.1333,68.207,145127.0
2023-02-01 14:05:00,73.97,74.08,73.97,74.04,51387.0,68.1886,68.29,68.1886,68.2531,51387.0
2023-02-01 14:10:00,74.04,74.08,74.04,74.04,56487.0,68.2531,68.29,68.2531,68.2531,56487.0
2023-02-01 14:15:00,74.04,74.06,74.02,74.04,46358.0,68.2531,68.2715,68.2347,68.2531,46358.0
2023-02-01 14:20:00,74.05,74.05,74.01,74.03,44156.0,68.2623,68.2623,68.2254,68.2439,44156.0
2023-02-01 14:25:00,74.04,74.08,74.02,74.06,55174.0,68.2531,68.29,68.2347,68.2715,55174.0
2023-02-01 14:30:00,74.06,74.07,73.96,74.01,81461.0,68.2715,68.2807,68.1793,68.2254,81461.0
2023-02-01 14:35:00,74.01,74.12,74.0,74.1,69021.0,68.2254,68.3268,68.2162,68.3084,69021.0
2023-02-01 14:40:00,74.11,74.42,74.11,74.36,201121.0,68.3176,68.6034,68.3176,68.5481,201121.0
2023-02-01 14:45:00,74.36,74.48,74.34,74.4,163469.0,68.5481,68.6587,68.5296,68.585,163469.0
2023-02-01 14:50:00,74.4,74.49,74.4,74.48,127170.0,68.585,68.6679,68.585,68.6587,127170.0
2023-02-01 14:55:00,74.48,74.52,74.46,74.48,125088.0,68.6587,68.6956,68.6403,68.6587,125088.0
2023-02-01 15:00:00,74.48,74.5,74.44,74.46,57665.0,68.6587,68.6771,68.6218,68.6403,57665.0
2023-02-01 15:05:00,74.47,74.55,74.46,74.5,178267.0,68.6495,68.7232,68.6403,68.6771,178267.0
2023-02-01 15:10:00,74.5,74.52,74.48,74.5,50110.0,68.6771,68.6956,68.6587,68.6771,50110.0
2023-02-01 15:15:00,74.5,74.51,74.47,74.51,75112.0,68.6771,68.6864,68.6495,68.6864,75112.0
2023-02-01 15:20:00,74.51,74.54,74.48,74.53,64552.0,68.6864,68.714,68.6587,68.7048,64552.0
2023-02-01 15:25:00,74.53,74.58,74.53,74.58,64576.0,68.7048,68.7509,68.7048,68.7509,64576.0
2023-02-01 15:30:00,74.58,74.58,74.51,74.51,151227.0,68.7509,68.7509,68.6864,68.6864,151227.0
2023-02-01 15:35:00,74.51,74.53,74.49,74.5,99995.0,68.6864,68.7048,68.6679,68.6771,99995.0
2023-02-01 15:40:00,74.51,74.53,74.5,74.52,84130.0,68.6864,68.7048,68.6771,68.6956,84130.0
2023-02-01 15:45:00,74.52,74.56,74.51,74.56,106113.0,68.6956,68.7324,68.6864,68.7324,106113.0
2023-02-01 15:50:00,74.56,74.56,74.51,74.52,169007.0,68.7324,68.7324,68.6864,68.6956,169007.0
2023-02-01 15:55:00,74.53,74.54,74.49,74.5,162428.0,68.7048,68.714,68.6679,68.6771,162428.0
2023-02-02 09:30:00,74.8,74.86,74.76,74.78,173805.0,68.9537,69.009,68.9168,68.9353,173805.0
2023-02-02 09:35:00,74.77,74.8,74.73,74.78,46794.0,68.926,68.9537,68.8892,68.9353,46794.0
2023-02-02 09:40:00,74.79,74.81,74.76,74.76,14085.0,68.9445,68.9629,68.9168,68.9168,14085.0
2023-02-02 09:45:00,74.76,74.76,74.7,74.73,66963.0,68.9168,68.9168,68.8615,68.8892,66963.0
2023-02-02 09:50:00,74.73,74.73,74.66,74.66,28613.0,68.8892,68.8892,68.8246,68.8246,28613.0
2023-02-02 09:55:00,74.67,74.67,74.6,74.64,48843.0,68.8338,68.8338,68.7693,68.8062,48843.0
2023-02-02 10:00:00,74.64,74.68,74.62,74.63,39141.0,68.8062,68.8431,68.7878,68.797,39141.0
2023-02-02 10:05:00,74.62,74.65,74.6,74.61,25274.0,68.7878,68.8154,68.7693,68.7785,25274.0
2023-02-02 10:10:00,74.6,74.61,74.56,74.61,82829.0,68.7693,68.7785,68.7324,68.7785,82829.0
2023-02-02 10:15:00,74.61,74.66,74.6,74.65,132036.0,68.7785,68.8246,68.7693,68.8154,132036.0
2023-02-02 10:20:00,74.66,74.67,74.63,74.64,33589.0,68.8246,68.8338,68.797,68.8062,33589.0
2023-02-02 10:25:00,74.64,74.66,74.63,74.64,21028.0,68.8062,68.8246,68.797,68.8062,21028.0
2023-02-02 10:30:00,74.64,74.71,74.62,74.7,60460.0,68.8062,68.8707,68.7878,68.8615,60460.0
2023-02-02 10:35:00,74.69,74.72,74.69,74.72,29131.0,68.8523,68.8799,68.8523,68.8799,29131.0
2023-02-02 10:40:00,74.72,74.75,74.71,74.73,57268.0,68.8799,68.9076,68.8707,68.8892,57268.0
2023-02-02 10:45:00,74.73,74.75,74.71,74.75,35922.0,68.8892,68.9076,68.8707,68.9076,35922.0
2023-02-02 10:50:00,74.75,74.79,74.73,74.78,65987.0,68.9076,68.9445,68.8892,68.9353,65987.0
2023-02-02 10:55:00,74.78,74.8,74.77,74.8,44957.0,68.9353,68.9537,68.926,68.9537,44957.0
2023-02-02 11:00:00,74.79,74.81,74.76,74.81,50498.0,68.9445,68.9629,68.9168,68.9629,50498.0
2023-02-02 11:05:00,74.81,74.83,74.8,74.83,31433.0,68.9629,68.9813,68.9537,68.9813,31433.0
2023-02-02 11:10:00,74.82,74.85,74.79,74.85,35292.0,68.9721,68.9998,68.9445,68.9998,35292.0
2023-02-02 11:15:00,74.85,74.85,74.8,74.81,21082.0,68.9998,68.9998,68.9537,68.9629,21082.0
2023-02-02 11:20:00,74.8,74.82,74.79,74.79,57463.0,68.9537,68.9721,68.9445,68.9445,57463.0
2023-02-02 11:25:00,74.8,74.8,74.77,74.79,41004.0,68.9537,68.9537,68.926,68.9445,41004.0
2023-02-02 11:30:00,74.8,74.81,74.78,74.78,26774.0,68.9537,68.9629,68.9353,68.9353,26774.0
2023-02-02 11:35:00,74.78,74.8,74.76,74.77,43689.0,68.9353,68.9537,68.9168,68.926,43689.0
2023-02-02 11:40:00,74.77,74.77,74.74,74.75,46812.0,68.926,68.926,68.8984,68.9076,46812.0
2023-02-02 11:45:00,74.75,74.76,74.73,74.74,48023.0,68.9076,68.9168,68.8892,68.8984,48023.0
2023-02-02 11:50:00,74.74,74.75,74.72,74.74,12540.0,68.8984,68.9076,68.8799,68.8984,12540.0
2023-02-02 11:55:00,74.74,74.75,74.71,74.72,29544.0,68.8984,68.9076,68.8707,68.8799,29544.0
2023-02-02 12:00:00,74.72,74.75,74.71,74.73,79148.0,68.8799,68.9076,68.8707,68.8892,79148.0
2023-02-02 12:05:00,74.73,74.73,74.71,74.72,69776.0,68.8892,68.8892,68.8707,68.8799,69776.0
2023-02-02 12:10:00,74.72,74.74,74.71,74.73,29198.0,68.8799,68.8984,68.8707,68.8892,29198.0
2023-02-02 12:15:00,74.73,74.75,74.72,74.74,23579.0,68.8892,68.9076,68.8799,68.8984,23579.0
2023-02-02 12:20:00,74.73,74.75,74.73,74.75,32375.0,68.8892,68.9076,68.8892,68.9076,32375.0
2023-02-02 12:25:00,74.75,74.78,74.75,74.76,28746.0,68.9076,68.9353,68.9076,68.9168,28746.0
2023-02-02 12:30:00,74.77,74.78,74.76,74.77,19122.0,68.926,68.9353,68.9168,68.926,19122.0
2023-02-02 12:35:00,74.77,74.77,74.7,74.7,24297.0,68.926,68.926,68.8615,68.8615,24297.0
2023-02-02 12:40:00,74.7,74.72,74.68,74.69,51328.0,68.8615,68.8799,68.8431,68.8523,51328.0
2023-02-02 12:45:00,74.69,74.7,74.68,74.69,22299.0,68.8523,68.8615,68.8431,68.8523,22299.0
2023-02-02 12:50:00,74.69,74.69,74.68,74.68,17691.0,68.8523,68.8523,68.8431,68.8431,17691.0
2023-02-02 12:55:00,74.69,74.71,74.65,74.65,40103.0,68.8523,68.8707,68.8154,68.8154,40103.0
2023-02-02 13:00:00,74.66,74.68,74.65,74.67,28197.0,68.8246,68.8431,68.8154,68.8338,28197.0
2023-02-02 13:05:00,74.67,74.68,74.65,74.66,35970.0,68.8338,68.8431,68.8154,68.8246,35970.0
2023-02-02 13:10:00,74.66,74.68,74.65,74.67,16614.0,68.8246,68.8431,68.8154,68.8338,16614.0
2023-02-02 13:15:00,74.67,74.67,74.64,74.65,57158.0,68.8338,68.8338,68.8062,68.8154,57158.0
2023-02-02 13:20:00,74.65,74.67,74.64,74.65,16162.0,68.8154,68.8338,68.8062,68.8154,16162.0
2023-02-02 13:25:00,74.65,74.65,74.63,74.64,20824.0,68.8154,68.8154,68.797,68.8062,20824.0
2023-02-02 13:30:00,74.63,74.64,74.62,74.63,117163.0,68.797,68.8062,68.7878,68.797,117163.0
2023-02-02 13:35:00,74.64,74.64,74.61,74.62,30638.0,68.8062,68.8062,68.7785,68.7878,30638.0
2023-02-02 13:40:00,74.62,74.62,74.6,74.61,18438.0,68.7878,68.7878,68.7693,68.7785,18438.0
2023-02-02 13:45:00,74.61,74.61,74.57,74.58,83086.0,68.7785,68.7785,68.7417,68.7509,83086.0
2023-02-02 13:50:00,74.58,74.61,74.57,74.6,74611.0,68.7509,68.7785,68.7417,68.7693,74611.0
2023-02-02 13:55:00,74.6,74.63,74.59,74.63,14364.0,68.7693,68.797,68.7601,68.797,14364.0
2023-02-02 14:00:00,74.63,74.63,74.59,74.62,40676.0,68.797,68.797,68.7601,68.7878,40676.0
2023-02-02 14:05:00,74.62,74.63,74.6,74.63,66203.0,68.7878,68.797,68.7693,68.797,66203.0
2023-02-02 14:10:00,74.63,74.63,74.61,74.62,30643.0,68.797,68.797,68.7785,68.7878,30643.0
2023-02-02 14:15:00,74.62,74.63,74.61,74.62,64029.0,68.7878,68.797,68.7785,68.7878,64029.0
2023-02-02 14:20:00,74.62,74.63,74.61,74.62,70867.0,68.7878,68.797,68.7785,68.7878,70867.0
2023-02-02 14:25:00,74.62,74.64,74.61,74.63,43107.0,68.7878,68.8062,68.7785,68.797,43107.0
2023-02-02 14:30:00,74.63,74.63,74.59,74.62,80009.0,68.797,68.797,68.7601,68.7878,80009.0
2023-02-02 14:35:00,74.61,74.63,74.61,74.62,41435.0,68.7785,68.797,68.7785,68.7878,41435.0
2023-02-02 14:40:00,74.62,74.64,74.61,74.62,22911.0,68.7878,68.8062,68.7785,68.7878,22911.0
2023-02-02 14:45:00,74.62,74.62,74.56,74.57,50322.0,68.7878,68.7878,68.7324,68.7417,50322.0
2023-02-02 14:50:00,74.57,74.6,74.56,74.6,29858.0,68.7417,68.7693,68.7324,68.7693,29858.0
2023-02-02 14:55:00,74.59,74.62,74.59,74.59,84486.0,68.7601,68.7878,68.7601,68.7601,84486.0
2023-02-02 15:00:00,74.6,74.6,74.57,74.58,41339.0,68.7693,68.7693,68.7417,68.7509,41339.0
2023-02-02 15:05:00,74.57,74.61,74.57,74.6,44630.0,68.7417,68.7785,68.7417,68.7693,44630.0
2023-02-02 15:10:00,74.6,74.61,74.57,74.58,35574.0,68.7693,68.7785,68.7417,68.7509,35574.0
2023-02-02 15:15:00,74.58,74.59,74.56,74.59,173403.0,68.7509,68.7601,68.7324,68.7601,173403.0
2023-02-02 15:20:00,74.59,74.6,74.58,74.59,142569.0,68.7601,68.7693,68.7509,68.7601,142569.0
2023-02-02 15:25:00,74.59,74.59,74.57,74.57,48818.0,68.7601,68.7601,68.7417,68.7417,48818.0
2023-02-02 15:30:00,74.58,74.58,74.56,74.56,55388.0,68.7509,68.7509,68.7324,68.7324,55388.0
2023-02-02 15:35:00,74.56,74.58,74.55,74.57,64119.0,68.7324,68.7509,68.7232,68.7417,64119.0
2023-02-02 15:40:00,74.58,74.58,74.55,74.56,38423.0,68.7509,68.7509,68.7232,68.7324,38423.0
2023-02-02 15:45:00,74.56,74.57,74.55,74.55,112111.0,68.7324,68.7417,68.7232,68.7232,112111.0
2023-02-02 15:50:00,74.55,74.56,74.54,74.55,102664.0,68.7232,68.7324,68.714,68.7232,102664.0
2023-02-02 15:55:00,74.55,74.59,74.54,74.57,142998.0,68.7232,68.7601,68.714,68.7417,142998.0
2023-02-03 09:30:00,74.02,74.02,73.95,73.96,251322.0,68.2347,68.2347,68.1701,68.1793,251322.0
2023-02-03 09:35:00,73.97,74.03,73.95,74.03,25500.0,68.1886,68.2439,68.1701,68.2439,25500.0
2023-02-03 09:40:00,74.03,74.1,74.02,74.07,57239.0,68.2439,68.3084,68.2347,68.2807,57239.0
2023-02-03 09:45:00,74.06,74.1,74.02,74.08,46557.0,68.2715,68.3084,68.2347,68.29,46557.0
2023-02-03 09:50:00,74.06,74.09,74.03,74.08,27121.0,68.2715,68.2992,68.2439,68.29,27121.0
2023-02-03 09:55:00,74.08,74.09,74.05,74.09,32423.0,68.29,68.2992,68.2623,68.2992,32423.0
2023-02-03 10:00:00,74.02,74.07,73.85,73.88,126048.0,68.2347,68.2807,68.0779,68.1056,126048.0
2023-02-03 10:05:00,73.87,73.87,73.81,73.81,46613.0,68.0964,68.0964,68.0411,68.0411,46613.0
2023-02-03 10:10:00,73.81,73.93,73.79,73.93,38123.0,68.0411,68.1517,68.0226,68.1517,38123.0
2023-02-03 10:15:00,73.93,73.96,73.89,73.91,42029.0,68.1517,68.1793,68.1148,68.1333,42029.0
2023-02-03 10:20:00,73.92,73.96,73.9,73.92,129205.0,68.1425,68.1793,68.124,68.1425,129205.0
2023-02-03 10:25:00,73.94,73.94,73.86,73.86,43989.0,68.1609,68.1609,68.0872,68.0872,43989.0
2023-02-03 10:30:00,73.86,73.93,73.85,73.9,59469.0,68.0872,68.1517,68.0779,68.124,59469.0
2023-02-03 10:35:00,73.9,73.94,73.89,73.92,42772.0,68.124,68.1609,68.1148,68.1425,42772.0
2023-02-03 10:40:00,73.92,73.95,73.9,73.94,50041.0,68.1425,68.1701,68.124,68.1609,50041.0
2023-02-03 10:45:00,73.95,73.98,73.94,73.96,39774.0,68.1701,68.1978,68.1609,68.1793,39774.0
2023-02-03 10:50:00,73.95,73.98,73.95,73.95,47983.0,68.1701,68.1978,68.1701,68.1701,47983.0
2023-02-03 10:55:00,73.95,73.97,73.92,73.96,88976.0,68.1701,68.1886,68.1425,68.1793,88976.0
2023-02-03 11:00:00,73.95,73.97,73.93,73.93,100935.0,68.1701,68.1886,68.1517,68.1517,100935.0
2023-02-03 11:05:00,73.92,73.98,73.91,73.98,84098.0,68.1425,68.1978,68.1333,68.1978,84098.0
2023-02-03 11:10:00,73.98,73.98,73.94,73.95,109902.0,68.1978,68.1978,68.1609,68.1701,109902.0
2023-02-03 11:15:00,73.96,73.98,73.94,73.94,90594.0,68.1793,68.1978,68.1609,68.1609,90594.0
2023-02-03 11:20:00,73.94,73.97,73.94,73.95,35933.0,68.1609,68.1886,68.1609,68.1701,35933.0
2023-02-03 11:25:00,73.95,73.95,73.89,73.92,296949.0,68.1701,68.1701,68.1148,68.1425,296949.0
2023-02-03 11:30:00,73.92,73.95,73.92,73.92,43578.0,68.1425,68.1701,68.1425,68.1425,43578.0
2023-02-03 11:35:00,73.93,73.96,73.92,73.94,131782.0,68.1517,68.1793,68.1425,68.1609,131782.0
2023-02-03 11:40:00,73.94,73.98,73.93,73.98,29891.0,68.1609,68.1978,68.1517,68.1978,29891.0
2023-02-03 11:45:00,73.98,74.01,73.98,73.98,184026.0,68.1978,68.2254,68.1978,68.1978,184026.0
2023-02-03 11:50:00,73.98,74.02,73.98,74.01,43041.0,68.1978,68.2347,68.1978,68.2254,43041.0
2023-02-03 11:55:00,74.01,74.02,73.98,73.99,118698.0,68.2254,68.2347,68.1978,68.207,118698.0
2023-02-03 12:00:00,73.98,74.02,73.98,74.0,41937.0,68.1978,68.2347,68.1978,68.2162,41937.0
2023-02-03 12:05:00,74.01,74.02,73.98,74.02,36145.0,68.2254,68.2347,68.1978,68.2347,36145.0
2023-02-03 12:10:00,74.02,74.03,74.0,74.02,116889.0,68.2347,68.2439,68.2162,68.2347,116889.0
2023-02-03 12:15:00,74.02,74.02,73.98,74.0,38387.0,68.2347,68.2347,68.1978,68.2162,38387.0
2023-02-03 12:20:00,74.0,74.01,73.98,73.98,33188.0,68.2162,68.2254,68.1978,68.1978,33188.0
2023-02-03 12:25:00,73.98,74.0,73.98,74.0,36734.0,68.1978,68.2162,68.1978,68.2162,36734.0
2023-02-03 12:30:00,73.99,74.02,73.98,74.01,26412.0,68.207,68.2347,68.1978,68.2254,26412.0
2023-02-03 12:35:00,74.0,74.02,73.99,74.01,24131.0,68.2162,68.2347,68.207,68.2254,24131.0
2023-02-03 12:40:00,74.01,74.02,74.0,74.02,17271.0,68.2254,68.2347,68.2162,68.2347,17271.0
2023-02-03 12:45:00,74.02,74.02,73.99,74.0,30426.0,68.2347,68.2347,68.207,68.2162,30426.0
2023-02-03 12:50:00,74.0,74.0,73.99,74.0,28875.0,68.2162,68.2162,68.207,68.2162,28875.0
2023-02-03 12:55:00,74.0,74.01,73.99,73.99,24127.0,68.2162,68.2254,68.207,68.207,24127.0
2023-02-03 13:00:00,74.0,74.01,73.97,73.98,30848.0,68.2162,68.2254,68.1886,68.1978,30848.0
2023-02-03 13:05:00,73.98,73.99,73.98,73.98,15686.0,68.1978,68.207,68.1978,68.1978,15686.0
2023-02-03 13:10:00,73.98,74.0,73.98,73.98,43371.0,68.1978,68.2162,68.1978,68.1978,43371.0
2023-02-03 13:15:00,73.98,74.0,73.97,74.0,27348.0,68.1978,68.2162,68.1886,68.2162,27348.0
2023-02-03 13:20:00,73.99,74.01,73.99,74.0,34265.0,68.207,68.2254,68.207,68.2162,34265.0
2023-02-03 13:25:00,74.0,74.0,73.98,73.99,120095.0,68.2162,68.2162,68.1978,68.207,120095.0
2023-02-03 13:30:00,73.99,74.0,73.97,73.98,25374.0,68.207,68.2162,68.1886,68.1978,25374.0
2023-02-03 13:35:00,73.98,73.99,73.97,73.99,37618.0,68.1978,68.207,68.1886,68.207,37618.0
2023-02-03 13:40:00,73.99,73.99,73.96,73.97,41896.0,68.207,68.207,68.1793,68.1886,41896.0
2023-02-03 13:45:00,73.97,73.97,73.95,73.97,228546.0,68.1886,68.1886,68.1701,68.1886,228546.0
2023-02-03 13:50:00,73.96,73.96,73.94,73.95,44606.0,68.1793,68.1793,68.1609,68.1701,44606.0
2023-02-03 13:55:00,73.95,73.95,73.93,73.94,23677.0,68.1701,68.1701,68.1517,68.1609,23677.0
2023-02-03 14:00:00,73.94,73.94,73.92,73.93,33394.0,68.1609,68.1609,68.1425,68.1517,33394.0
2023-02-03 14:05:00,73.93,73.94,73.91,73.93,32634.0,68.1517,68.1609,68.1333,68.1517,32634.0
2023-02-03 14:10:00,73.92,73.94,73.91,73.93,45510.0,68.1425,68.1609,68.1333,68.1517,45510.0
2023-02-03 14:15:00,73.92,73.94,73.91,73.94,83944.0,68.1425,68.1609,68.1333,68.1609,83944.0
2023-02-03 14:20:00,73.95,73.97,73.94,73.97,52034.0,68.1701,68.1886,68.1609,68.1886,52034.0
2023-02-03 14:25:00,73.97,73.97,73.95,73.97,49257.0,68.1886,68.1886,68.1701,68.1886,49257.0
2023-02-03 14:30:00,73.97,73.97,73.93,73.94,40341.0,68.1886,68.1886,68.1517,68.1609,40341.0
2023-02-03 14:35:00,73.95,73.97,73.93,73.95,86877.0,68.1701,68.1886,68.1517,68.1701,86877.0
2023-02-03 14:40:00,73.95,73.95,73.94,73.95,13609.0,68.1701,68.1701,68.1609,68.1701,13609.0
2023-02-03 14:45:00,73.95,73.95,73.93,73.95,23935.0,68.1701,68.1701,68.1517,68.1701,23935.0
2023-02-03 14:50:00,73.94,73.95,73.91,73.92,68231.0,68.1609,68.1701,68.1333,68.1425,68231.0
2023-02-03 14:55:00,73.92,73.94,73.91,73.92,28828.0,68.1425,68.1609,68.1333,68.1425,28828.0
2023-02-03 15:00:00,73.93,73.94,73.91,73.92,37804.0,68.1517,68.1609,68.1333,68.1425,37804.0
2023-02-03 15:05:00,73.92,73.93,73.91,73.91,89442.0,68.1425,68.1517,68.1333,68.1333,89442.0
2023-02-03 15:10:00,73.92,73.92,73.9,73.92,32445.0,68.1425,68.1425,68.124,68.1425,32445.0
2023-02-03 15:15:00,73.91,73.93,73.91,73.93,105027.0,68.1333,68.1517,68.1333,68.1517,105027.0
2023-02-03 15:20:00,73.92,73.93,73.91,73.92,24941.0,68.1425,68.1517,68.1333,68.1425,24941.0
2023-02-03 15:25:00,73.92,73.92,73.91,73.92,29179.0,68.1425,68.1425,68.1333,68.1425,29179.0
2023-02-03 15:30:00,73.92,73.92,73.9,73.91,86255.0,68.1425,68.1425,68.124,68.1333,86255.0
2023-02-03 15:35:00,73.91,73.92,73.9,73.91,33529.0,68.1333,68.1425,68.124,68.1333,33529.0
2023-02-03 15:40:00,73.9,73.92,73.9,73.92,36548.0,68.124,68.1425,68.124,68.1425,36548.0
2023-02-03 15:45:00,73.91,73.92,73.91,73.91,177289.0,68.1333,68.1425,68.1333,68.1333,177289.0
2023-02-03 15:50:00,73.92,73.92,73.91,73.91,173920.0,68.1425,68.1425,68.1333,68.1333,173920.0
2023-02-03 15:55:00,73.92,73.92,73.9,73.91,59951.0,68.1425,68.1425,68.124,68.1333,59951.0
2023-02-06 09:30:00,73.51,73.56,73.5,73.56,227489.0,67.7645,67.8106,67.7553,67.8106,227489.0
2023-02-06 09:35:00,73.56,73.57,73.52,73.54,102935.0,67.8106,67.8198,67.7737,67.7922,102935.0
2023-02-06 09:40:00,73.53,73.54,73.49,73.51,68606.0,67.783,67.7922,67.7461,67.7645,68606.0
2023-02-06 09:45:00,73.51,73.51,73.49,73.5,29742.0,67.7645,67.7645,67.7461,67.7553,29742.0
2023-02-06 09:50:00,73.5,73.53,73.5,73.51,32579.0,67.7553,67.783,67.7553,67.7645,32579.0
2023-02-06 09:55:00,73.51,73.54,73.5,73.53,558001.0,67.7645,67.7922,67.7553,67.783,558001.0
2023-02-06 10:00:00,73.53,73.55,73.51,73.51,75747.0,67.783,67.8014,67.7645,67.7645,75747.0
2023-02-06 10:05:00,73.52,73.52,73.51,73.52,30916.0,67.7737,67.7737,67.7645,67.7737,30916.0
2023-02-06 10:10:00,73.52,73.54,73.52,73.53,51766.0,67.7737,67.7922,67.7737,67.783,51766.0
2023-02-06 10:15:00,73.53,73.53,73.51,73.51,24343.0,67.783,67.783,67.7645,67.7645,24343.0
2023-02-06 10:20:00,73.51,73.52,73.49,73.52,57587.0,67.7645,67.7737,67.7461,67.7737,57587.0
2023-02-06 10:25:00,73.52,73.54,73.51,73.52,149524.0,67.7737,67.7922,67.7645,67.7737,149524.0
2023-02-06 10:30:00,73.52,73.54,73.5,73.52,161907.0,67.7737,67.7922,67.7553,67.7737,161907.0
2023-02-06 10:35:00,73.52,73.53,73.51,73.53,70194.0,67.7737,67.783,67.7645,67.783,70194.0
2023-02-06 10:40:00,73.52,73.54,73.52,73.53,44974.0,67.7737,67.7922,67.7737,67.783,44974.0
2023-02-06 10:45:00,73.53,73.54,73.51,73.52,29169.0,67.783,67.7922,67.7645,67.7737,29169.0
2023-02-06 10:50:00,73.52,73.53,73.51,73.52,29495.0,67.7737,67.783,67.7645,67.7737,29495.0
2023-02-06 10:55:00,73.53,73.55,73.52,73.52,36342.0,67.783,67.8014,67.7737,67.7737,36342.0
2023-02-06 11:00:00,73.53,73.55,73.52,73.54,26255.0,67.783,67.8014,67.7737,67.7922,26255.0
2023-02-06 11:05:00,73.55,73.55,73.51,73.52,62213.0,67.8014,67.8014,67.7645,67.7737,62213.0
2023-02-06 11:10:00,73.52,73.54,73.51,73.54,38671.0,67.7737,67.7922,67.7645,67.7922,38671.0
2023-02-06 11:15:00,73.54,73.55,73.53,73.53,48329.0,67.7922,67.8014,67.783,67.783,48329.0
2023-02-06 11:20:00,73.54,73.56,73.54,73.55,28444.0,67.7922,67.8106,67.7922,67.8014,28444.0
2023-02-06 11:25:00,73.54,73.55,73.53,73.55,24886.0,67.7922,67.8014,67.783,67.8014,24886.0
2023-02-06 11:30:00,73.54,73.55,73.52,73.53,27616.0,67.7922,67.8014,67.7737,67.783,27616.0
2023-02-06 11:35:00,73.53,73.54,73.52,73.53,14598.0,67.783,67.7922,67.7737,67.783,14598.0
2023-02-06 11:40:00,73.53,73.53,73.51,73.52,99434.0,67.783,67.783,67.7645,67.7737,99434.0
2023-02-06 11:45:00,73.52,73.52,73.51,73.52,26068.0,67.7737,67.7737,67.7645,67.7737,26068.0
2023-02-06 11:50:00,73.52,73.52,73.5,73.51,58598.0,67.7737,67.7737,67.7553,67.7645,58598.0
2023-02-06 11:55:00,73.51,73.51,73.49,73.5,26335.0,67.7645,67.7645,67.7461,67.7553,26335.0
2023-02-06 12:00:00,73.49,73.5,73.48,73.48,54418.0,67.7461,67.7553,67.7369,67.7369,54418.0
2023-02-06 12:05:00,73.48,73.49,73.47,73.48,37852.0,67.7369,67.7461,67.7276,67.7369,37852.0
2023-02-06 12:10:00,73.48,73.5,73.46,73.48,48659.0,67.7369,67.7553,67.7184,67.7369,48659.0
2023-02-06 12:15:00,73.48,73.49,73.46,73.47,41059.0,67.7369,67.7461,67.7184,67.7276,41059.0
2023-02-06 12:20:00,73.47,73.47,73.44,73.45,70875.0,67.7276,67.7276,67.7,67.7092,70875.0
2023-02-06 12:25:00,73.45,73.46,73.43,73.44,39457.0,67.7092,67.7184,67.6908,67.7,39457.0
2023-02-06 12:30:00,73.44,73.46,73.44,73.45,26029.0,67.7,67.7184,67.7,67.7092,26029.0
2023-02-06 12:35:00,73.45,73.48,73.44,73.48,18166.0,67.7092,67.7369,67.7,67.7369,18166.0
2023-02-06 12:40:00,73.48,73.49,73.46,73.47,12239.0,67.7369,67.7461,67.7184,67.7276,12239.0
2023-02-06 12:45:00,73.46,73.46,73.45,73.45,20464.0,67.7184,67.7184,67.7092,67.7092,20464.0
2023-02-06 12:50:00,73.45,73.46,73.43,73.43,20533.0,67.7092,67.7184,67.6908,67.6908,20533.0
2023-02-06 12:55:00,73.44,73.46,73.43,73.46,9947.0,67.7,67.7184,67.6908,67.7184,9947.0
2023-02-06 13:00:00,73.45,73.46,73.44,73.45,47299.0,67.7092,67.7184,67.7,67.7092,47299.0
2023-02-06 13:05:00,73.46,73.48,73.44,73.47,53846.0,67.7184,67.7369,67.7,67.7276,53846.0
2023-02-06 13:10:00,73.47,73.48,73.46,73.47,20435.0,67.7276,67.7369,67.7184,67.7276,20435.0
2023-02-06 13:15:00,73.47,73.47,73.45,73.45,26063.0,67.7276,67.7276,67.7092,67.7092,26063.0
2023-02-06 13:20:00,73.45,73.46,73.43,73.44,13557.0,67.7092,67.7184,67.6908,67.7,13557.0
2023-02-06 13:25:00,73.44,73.46,73.44,73.45,17941.0,67.7,67.7184,67.7,67.7092,17941.0
2023-02-06 13:30:00,73.45,73.47,73.45,73.47,22153.0,67.7092,67.7276,67.7092,67.7276,22153.0
2023-02-06 13:35:00,73.46,73.47,73.45,73.45,55113.0,67.7184,67.7276,67.7092,67.7092,55113.0
2023-02-06 13:40:00,73.46,73.47,73.45,73.45,56873.0,67.7184,67.7276,67.7092,67.7092,56873.0
2023-02-06 13:45:00,73.45,73.47,73.45,73.47,65587.0,67.7092,67.7276,67.7092,67.7276,65587.0
2023-02-06 13:50:00,73.47,73.48,73.46,73.47,91472.0,67.7276,67.7369,67.7184,67.7276,91472.0
2023-02-06 13:55:00,73.47,73.48,73.47,73.48,91361.0,67.7276,67.7369,67.7276,67.7369,91361.0
2023-02-06 14:00:00,73.47,73.5,73.47,73.5,24195.0,67.7276,67.7553,67.7276,67.7553,24195.0
2023-02-06 14:05:00,73.49,73.51,73.49,73.51,71356.0,67.7461,67.7645,67.7461,67.7645,71356.0
2023-02-06 14:10:00,73.5,73.51,73.5,73.5,39265.0,67.7553,67.7645,67.7553,67.7553,39265.0
2023-02-06 14:15:00,73.51,73.51,73.5,73.51,34898.0,67.7645,67.7645,67.7553,67.7645,34898.0
2023-02-06 14:20:00,73.51,73.51,73.5,73.51,32558.0,67.7645,67.7645,67.7553,67.7645,32558.0
2023-02-06 14:25:00,73.51,73.51,73.5,73.5,40507.0,67.7645,67.7645,67.7553,67.7553,40507.0
2023-02-06 14:30:00,73.51,73.51,73.49,73.49,33418.0,67.7645,67.7645,67.7461,67.7461,33418.0
2023-02-06 14:35:00,73.49,73.5,73.47,73.48,35555.0,67.7461,67.7553,67.7276,67.7369,35555.0
2023-02-06 14:40:00,73.48,73.49,73.47,73.49,40322.0,67.7369,67.7461,67.7276,67.7461,40322.0
2023-02-06 14:45:00,73.48,73.49,73.47,73.47,27781.0,67.7369,67.7461,67.7276,67.7276,27781.0
2023-02-06 14:50:00,73.48,73.48,73.46,73.47,46047.0,67.7369,67.7369,67.7184,67.7276,46047.0
2023-02-06 14:55:00,73.48,73.49,73.46,73.47,26442.0,67.7369,67.7461,67.7184,67.7276,26442.0
2023-02-06 15:00:00,73.47,73.49,73.46,73.48,95695.0,67.7276,67.7461,67.7184,67.7369,95695.0
2023-02-06 15:05:00,73.48,73.49,73.47,73.49,124295.0,67.7369,67.7461,67.7276,67.7461,124295.0
2023-02-06 15:10:00,73.48,73.49,73.48,73.49,39263.0,67.7369,67.7461,67.7369,67.7461,39263.0
2023-02-06 15:15:00,73.48,73.49,73.47,73.48,51857.0,67.7369,67.7461,67.7276,67.7369,51857.0
2023-02-06 15:20:00,73.48,73.48,73.47,73.48,35894.0,67.7369,67.7369,67.7276,67.7369,35894.0
2023-02-06 15:25:00,73.48,73.49,73.47,73.49,52710.0,67.7369,67.7461,67.7276,67.7461,52710.0
2023-02-06 15:30:00,73.48,73.49,73.44,73.45,103803.0,67.7369,67.7461,67.7,67.7092,103803.0
2023-02-06 15:35:00,73.45,73.46,73.45,73.45,62174.0,67.7092,67.7184,67.7092,67.7092,62174.0
2023-02-06 15:40:00,73.45,73.46,73.45,73.45,82840.0,67.7092,67.7184,67.7092,67.7092,82840.0
2023-02-06 15:45:00,73.45,73.48,73.45,73.47,218240.0,67.7092,67.7369,67.7092,67.7276,218240.0
2023-02-06 15:50:00,73.47,73.48,73.44,73.45,192754.0,67.7276,67.7369,67.7,67.7092,192754.0
2023-02-06 15:55:00,73.45,73.45,73.43,73.45,92195.0,67.7092,67.7092,67.6908,67.7092,92195.0
2023-02-07 09:30:00,73.39,73.4,73.37,73.38,119149.0,67.6539,67.6631,67.6355,67.6447,119149.0
2023-02-07 09:35:00,73.38,73.4,73.37,73.38,22482.0,67.6447,67.6631,67.6355,67.6447,22482.0
2023-02-07 09:40:00,73.38,73.4,73.36,73.37,15656.0,67.6447,67.6631,67.6262,67.6355,15656.0
2023-02-07 09:45:00,73.37,73.39,73.36,73.39,37226.0,67.6355,67.6539,67.6262,67.6539,37226.0
2023-02-07 09:50:00,73.39,73.41,73.38,73.4,66185.0,67.6539,67.6723,67.6447,67.6631,66185.0
2023-02-07 09:55:00,73.41,73.43,73.4,73.42,32647.0,67.6723,67.6908,67.6631,67.6815,32647.0
2023-02-07 10:00:00,73.43,73.43,73.39,73.41,25491.0,67.6908,67.6908,67.6539,67.6723,25491.0
2023-02-07 10:05:00,73.42,73.42,73.39,73.4,24406.0,67.6815,67.6815,67.6539,67.6631,24406.0
2023-02-07 10:10:00,73.39,73.41,73.39,73.4,39545.0,67.6539,67.6723,67.6539,67.6631,39545.0
2023-02-07 10:15:00,73.4,73.41,73.39,73.41,54426.0,67.6631,67.6723,67.6539,67.6723,54426.0
2023-02-07 10:20:00,73.41,73.41,73.39,73.41,30159.0,67.6723,67.6723,67.6539,67.6723,30159.0
2023-02-07 10:25:00,73.41,73.43,73.4,73.41,33256.0,67.6723,67.6908,67.6631,67.6723,33256.0
2023-02-07 10:30:00,73.41,73.44,73.4,73.43,179671.0,67.6723,67.7,67.6631,67.6908,179671.0
2023-02-07 10:35:00,73.43,73.44,73.42,73.43,20813.0,67.6908,67.7,67.6815,67.6908,20813.0
2023-02-07 10:40:00,73.42,73.45,73.42,73.44,35555.0,67.6815,67.7092,67.6815,67.7,35555.0
2023-02-07 10:45:00,73.44,73.48,73.44,73.47,44335.0,67.7,67.7369,67.7,67.7276,44335.0
2023-02-07 10:50:00,73.47,73.49,73.46,73.48,33031.0,67.7276,67.7461,67.7184,67.7369,33031.0
2023-02-07 10:55:00,73.48,73.49,73.46,73.49,44489.0,67.7369,67.7461,67.7184,67.7461,44489.0
2023-02-07 11:00:00,73.48,73.5,73.47,73.48,31146.0,67.7369,67.7553,67.7276,67.7369,31146.0
2023-02-07 11:05:00,73.47,73.52,73.47,73.52,25974.0,67.7276,67.7737,67.7276,67.7737,25974.0
2023-02-07 11:10:00,73.51,73.52,73.47,73.47,27285.0,67.7645,67.7737,67.7276,67.7276,27285.0
2023-02-07 11:15:00,73.48,73.5,73.47,73.5,22496.0,67.7369,67.7553,67.7276,67.7553,22496.0
2023-02-07 11:20:00,73.5,73.5,73.46,73.46,23396.0,67.7553,67.7553,67.7184,67.7184,23396.0
2023-02-07 11:25:00,73.47,73.48,73.46,73.46,30402.0,67.7276,67.7369,67.7184,67.7184,30402.0
2023-02-07 11:30:00,73.46,73.47,73.44,73.45,24796.0,67.7184,67.7276,67.7,67.7092,24796.0
2023-02-07 11:35:00,73.45,73.45,73.42,73.44,114114.0,67.7092,67.7092,67.6815,67.7,114114.0
2023-02-07 11:40:00,73.44,73.45,73.42,73.44,39606.0,67.7,67.7092,67.6815,67.7,39606.0
2023-02-07 11:45:00,73.45,73.48,73.44,73.45,153173.0,67.7092,67.7369,67.7,67.7092,153173.0
2023-02-07 11:50:00,73.45,73.46,73.43,73.45,17194.0,67.7092,67.7184,67.6908,67.7092,17194.0
2023-02-07 11:55:00,73.44,73.45,73.41,73.41,20259.0,67.7,67.7092,67.6723,67.6723,20259.0
2023-02-07 12:00:00,73.42,73.44,73.41,73.43,14853.0,67.6815,67.7,67.6723,67.6908,14853.0
2023-02-07 12:05:00,73.44,73.44,73.4,73.41,32497.0,67.7,67.7,67.6631,67.6723,32497.0
2023-02-07 12:10:00,73.4,73.42,73.39,73.41,17342.0,67.6631,67.6815,67.6539,67.6723,17342.0
2023-02-07 12:15:00,73.41,73.42,73.38,73.39,25348.0,67.6723,67.6815,67.6447,67.6539,25348.0
2023-02-07 12:20:00,73.39,73.39,73.37,73.38,85296.0,67.6539,67.6539,67.6355,67.6447,85296.0
2023-02-07 12:25:00,73.38,73.38,73.36,73.37,31607.0,67.6447,67.6447,67.6262,67.6355,31607.0
2023-02-07 12:30:00,73.37,73.39,73.34,73.36,120655.0,67.6355,67.6539,67.6078,67.6262,120655.0
2023-02-07 12:35:00,73.35,73.39,73.34,73.38,23646.0,67.617,67.6539,67.6078,67.6447,23646.0
2023-02-07 12:40:00,73.39,73.47,73.35,73.42,70594.0,67.6539,67.7276,67.617,67.6815,70594.0
2023-02-07 12:45:00,73.42,73.55,73.42,73.52,111641.0,67.6815,67.8014,67.6815,67.7737,111641.0
2023-02-07 12:50:00,73.52,73.62,73.5,73.59,46152.0,67.7737,67.8659,67.7553,67.8383,46152.0
2023-02-07 12:55:00,73.59,73.68,73.58,73.65,84302.0,67.8383,67.9212,67.829,67.8936,84302.0
2023-02-07 13:00:00,73.67,73.7,73.57,73.62,143587.0,67.912,67.9397,67.8198,67.8659,143587.0
2023-02-07 13:05:00,73.63,73.65,73.59,73.6,49112.0,67.8751,67.8936,67.8383,67.8475,49112.0
2023-02-07 13:10:00,73.6,73.62,73.55,73.55,33726.0,67.8475,67.8659,67.8014,67.8014,33726.0
2023-02-07 13:15:00,73.55,73.57,73.48,73.56,67602.0,67.8014,67.8198,67.7369,67.8106,67602.0
2023-02-07 13:20:00,73.55,73.57,73.49,73.5,23235.0,67.8014,67.8198,67.7461,67.7553,23235.0
2023-02-07 13:25:00,73.49,73.53,73.45,73.45,85555.0,67.7461,67.783,67.7092,67.7092,85555.0
2023-02-07 13:30:00,73.45,73.45,73.37,73.4,86779.0,67.7092,67.7092,67.6355,67.6631,86779.0
2023-02-07 13:35:00,73.39,73.44,73.37,73.43,152132.0,67.6539,67.7,67.6355,67.6908,152132.0
2023-02-07 13:40:00,73.42,73.43,73.37,73.4,105242.0,67.6815,67.6908,67.6355,67.6631,105242.0
2023-02-07 13:45:00,73.41,73.41,73.34,73.34,43869.0,67.6723,67.6723,67.6078,67.6078,43869.0
2023-02-07 13:50:00,73.34,73.4,73.33,73.39,66035.0,67.6078,67.6631,67.5986,67.6539,66035.0
2023-02-07 13:55:00,73.39,73.4,73.37,73.39,56696.0,67.6539,67.6631,67.6355,67.6539,56696.0
2023-02-07 14:00:00,73.39,73.41,73.37,73.38,29306.0,67.6539,67.6723,67.6355,67.6447,29306.0
2023-02-07 14:05:00,73.38,73.41,73.36,73.37,83553.0,67.6447,67.6723,67.6262,67.6355,83553.0
2023-02-07 14:10:00,73.37,73.38,73.35,73.37,65876.0,67.6355,67.6447,67.617,67.6355,65876.0
2023-02-07 14:15:00,73.38,73.42,73.37,73.39,74163.0,67.6447,67.6815,67.6355,67.6539,74163.0
2023-02-07 14:20:00,73.38,73.38,73.34,73.36,33172.0,67.6447,67.6447,67.6078,67.6262,33172.0
2023-02-07 14:25:00,73.35,73.37,73.33,73.34,30383.0,67.617,67.6355,67.5986,67.6078,30383.0
2023-02-07 14:30:00,73.35,73.36,73.32,73.36,39303.0,67.617,67.6262,67.5894,67.6262,39303.0
2023-02-07 14:35:00,73.36,73.4,73.35,73.4,43222.0,67.6262,67.6631,67.617,67.6631,43222.0
2023-02-07 14:40:00,73.4,73.4,73.36,73.37,26754.0,67.6631,67.6631,67.6262,67.6355,26754.0
2023-02-07 14:45:00,73.38,73.39,73.36,73.38,57900.0,67.6447,67.6539,67.6262,67.6447,57900.0
2023-02-07 14:50:00,73.39,73.39,73.35,73.38,57968.0,67.6539,67.6539,67.617,67.6447,57968.0
2023-02-07 14:55:00,73.38,73.38,73.34,73.35,93753.0,67.6447,67.6447,67.6078,67.617,93753.0
2023-02-07 15:00:00,73.36,73.37,73.33,73.33,49429.0,67.6262,67.6355,67.5986,67.5986,49429.0
2023-02-07 15:05:00,73.34,73.35,73.32,73.33,28066.0,67.6078,67.617,67.5894,67.5986,28066.0
2023-02-07 15:10:00,73.33,73.34,73.32,73.34,41431.0,67.5986,67.6078,67.5894,67.6078,41431.0
2023-02-07 15:15:00,73.33,73.34,73.33,73.34,97025.0,67.5986,67.6078,67.5986,67.6078,97025.0
2023-02-07 15:20:00,73.34,73.34,73.33,73.33,23087.0,67.6078,67.6078,67.5986,67.5986,23087.0
2023-02-07 15:25:00,73.34,73.34,73.33,73.33,58300.0,67.6078,67.6078,67.5986,67.5986,58300.0
2023-02-07 15:30:00,73.34,73.35,73.33,73.34,91004.0,67.6078,67.617,67.5986,67.6078,91004.0
2023-02-07 15:35:00,73.35,73.36,73.34,73.35,73717.0,67.617,67.6262,67.6078,67.617,73717.0
2023-02-07 15:40:00,73.34,73.36,73.34,73.36,49620.0,67.6078,67.6262,67.6078,67.6262,49620.0
2023-02-07 15:45:00,73.36,73.36,73.35,73.35,45001.0,67.6262,67.6262,67.617,67.617,45001.0
2023-02-07 15:50:00,73.36,73.38,73.35,73.37,117258.0,67.6262,67.6447,67.617,67.6355,117258.0
2023-02-07 15:55:00,73.37,73.38,73.34,73.34,156009.0,67.6355,67.6447,67.6078,67.6078,156009.0
2023-02-08 09:30:00,73.39,73.4,73.32,73.35,130984.0,67.6539,67.6631,67.5894,67.617,130984.0
2023-02-08 09:35:00,73.36,73.38,73.34,73.37,38532.0,67.6262,67.6447,67.6078,67.6355,38532.0
2023-02-08 09:40:00,73.37,73.39,73.35,73.38,36515.0,67.6355,67.6539,67.617,67.6447,36515.0
2023-02-08 09:45:00,73.38,73.38,73.31,73.31,49723.0,67.6447,67.6447,67.5801,67.5801,49723.0
2023-02-08 09:50:00,73.31,73.33,73.29,73.31,50222.0,67.5801,67.5986,67.5617,67.5801,50222.0
2023-02-08 09:55:00,73.32,73.33,73.3,73.32,44078.0,67.5894,67.5986,67.5709,67.5894,44078.0
2023-02-08 10:00:00,73.32,73.32,73.28,73.31,36251.0,67.5894,67.5894,67.5525,67.5801,36251.0
2023-02-08 10:05:00,73.31,73.32,73.26,73.27,35971.0,67.5801,67.5894,67.5341,67.5433,35971.0
2023-02-08 10:10:00,73.27,73.28,73.25,73.26,29464.0,67.5433,67.5525,67.5248,67.5341,29464.0
2023-02-08 10:15:00,73.26,73.3,73.24,73.29,38241.0,67.5341,67.5709,67.5156,67.5617,38241.0
2023-02-08 10:20:00,73.28,73.29,73.25,73.25,23211.0,67.5525,67.5617,67.5248,67.5248,23211.0
2023-02-08 10:25:00,73.26,73.26,73.24,73.25,22078.0,67.5341,67.5341,67.5156,67.5248,22078.0
2023-02-08 10:30:00,73.25,73.27,73.24,73.27,90473.0,67.5248,67.5433,67.5156,67.5433,90473.0
2023-02-08 10:35:00,73.26,73.28,73.26,73.27,44930.0,67.5341,67.5525,67.5341,67.5433,44930.0
2023-02-08 10:40:00,73.28,73.29,73.25,73.26,27490.0,67.5525,67.5617,67.5248,67.5341,27490.0
2023-02-08 10:45:00,73.25,73.28,73.24,73.28,38166.0,67.5248,67.5525,67.5156,67.5525,38166.0
2023-02-08 10:50:00,73.28,73.29,73.27,73.29,24700.0,67.5525,67.5617,67.5433,67.5617,24700.0
2023-02-08 10:55:00,73.28,73.29,73.26,73.28,16639.0,67.5525,67.5617,67.5341,67.5525,16639.0
2023-02-08 11:00:00,73.28,73.3,73.26,73.3,18794.0,67.5525,67.5709,67.5341,67.5709,18794.0
2023-02-08 11:05:00,73.3,73.3,73.28,73.3,32552.0,67.5709,67.5709,67.5525,67.5709,32552.0
2023-02-08 11:10:00,73.31,73.31,73.27,73.28,36698.0,67.5801,67.5801,67.5433,67.5525,36698.0
2023-02-08 11:15:00,73.29,73.32,73.29,73.31,17883.0,67.5617,67.5894,67.5617,67.5801,17883.0
2023-02-08 11:20:00,73.31,73.31,73.27,73.28,66389.0,67.5801,67.5801,67.5433,67.5525,66389.0
2023-02-08 11:25:00,73.28,73.28,73.25,73.27,58493.0,67.5525,67.5525,67.5248,67.5433,58493.0
2023-02-08 11:30:00,73.27,73.27,73.25,73.25,34673.0,67.5433,67.5433,67.5248,67.5248,34673.0
2023-02-08 11:35:00,73.25,73.28,73.25,73.27,44957.0,67.5248,67.5525,67.5248,67.5433,44957.0
2023-02-08 11:40:00,73.27,73.28,73.25,73.26,43920.0,67.5433,67.5525,67.5248,67.5341,43920.0
2023-02-08 11:45:00,73.26,73.26,73.24,73.25,86548.0,67.5341,67.5341,67.5156,67.5248,86548.0
2023-02-08 11:50:00,73.26,73.28,73.25,73.28,14117.0,67.5341,67.5525,67.5248,67.5525,14117.0
2023-02-08 11:55:00,73.28,73.3,73.27,73.29,47495.0,67.5525,67.5709,67.5433,67.5617,47495.0
2023-02-08 12:00:00,73.29,73.32,73.29,73.31,26444.0,67.5617,67.5894,67.5617,67.5801,26444.0
2023-02-08 12:05:00,73.31,73.32,73.3,73.31,56989.0,67.5801,67.5894,67.5709,67.5801,56989.0
2023-02-08 12:10:00,73.31,73.33,73.31,73.33,23105.0,67.5801,67.5986,67.5801,67.5986,23105.0
2023-02-08 12:15:00,73.33,73.35,73.32,73.34,57920.0,67.5986,67.617,67.5894,67.6078,57920.0
2023-02-08 12:20:00,73.34,73.38,73.33,73.38,34912.0,67.6078,67.6447,67.5986,67.6447,34912.0
2023-02-08 12:25:00,73.38,73.39,73.37,73.39,29814.0,67.6447,67.6539,67.6355,67.6539,29814.0
2023-02-08 12:30:00,73.38,73.39,73.34,73.34,100128.0,67.6447,67.6539,67.6078,67.6078,100128.0
2023-02-08 12:35:00,73.34,73.37,73.34,73.37,41256.0,67.6078,67.6355,67.6078,67.6355,41256.0
2023-02-08 12:40:00,73.37,73.37,73.35,73.37,43050.0,67.6355,67.6355,67.617,67.6355,43050.0
2023-02-08 12:45:00,73.37,73.38,73.36,73.37,29576.0,67.6355,67.6447,67.6262,67.6355,29576.0
2023-02-08 12:50:00,73.38,73.4,73.37,73.38,36956.0,67.6447,67.6631,67.6355,67.6447,36956.0
2023-02-08 12:55:00,73.38,73.38,73.36,73.38,24471.0,67.6447,67.6447,67.6262,67.6447,24471.0
2023-02-08 13:00:00,73.38,73.59,73.37,73.48,219538.0,67.6447,67.8383,67.6355,67.7369,219538.0
2023-02-08 13:05:00,73.48,73.5,73.47,73.49,68735.0,67.7369,67.7553,67.7276,67.7461,68735.0
2023-02-08 13:10:00,73.49,73.5,73.47,73.48,21896.0,67.7461,67.7553,67.7276,67.7369,21896.0
2023-02-08 13:15:00,73.47,73.49,73.45,73.45,59726.0,67.7276,67.7461,67.7092,67.7092,59726.0
2023-02-08 13:20:00,73.46,73.46,73.44,73.45,30015.0,67.7184,67.7184,67.7,67.7092,30015.0
2023-02-08 13:25:00,73.44,73.45,73.4,73.41,27871.0,67.7,67.7092,67.6631,67.6723,27871.0
2023-02-08 13:30:00,73.4,73.42,73.39,73.42,35201.0,67.6631,67.6815,67.6539,67.6815,35201.0
2023-02-08 13:35:00,73.42,73.42,73.4,73.4,31855.0,67.6815,67.6815,67.6631,67.6631,31855.0
2023-02-08 13:40:00,73.4,73.4,73.37,73.38,49798.0,67.6631,67.6631,67.6355,67.6447,49798.0
2023-02-08 13:45:00,73.38,73.4,73.37,73.4,46589.0,67.6447,67.6631,67.6355,67.6631,46589.0
2023-02-08 13:50:00,73.4,73.41,73.39,73.4,46071.0,67.6631,67.6723,67.6539,67.6631,46071.0
2023-02-08 13:55:00,73.39,73.41,73.39,73.41,53126.0,67.6539,67.6723,67.6539,67.6723,53126.0
2023-02-08 14:00:00,73.41,73.41,73.38,73.39,42665.0,67.6723,67.6723,67.6447,67.6539,42665.0
2023-02-08 14:05:00,73.39,73.4,73.38,73.39,47238.0,67.6539,67.6631,67.6447,67.6539,47238.0
2023-02-08 14:10:00,73.39,73.42,73.38,73.4,37997.0,67.6539,67.6815,67.6447,67.6631,37997.0
2023-02-08 14:15:00,73.4,73.41,73.39,73.4,28272.0,67.6631,67.6723,67.6539,67.6631,28272.0
2023-02-08 14:20:00,73.4,73.4,73.38,73.38,48870.0,67.6631,67.6631,67.6447,67.6447,48870.0
2023-02-08 14:25:00,73.39,73.39,73.37,73.38,29376.0,67.6539,67.6539,67.6355,67.6447,29376.0
2023-02-08 14:30:00,73.38,73.39,73.37,73.38,51088.0,67.6447,67.6539,67.6355,67.6447,51088.0
2023-02-08 14:35:00,73.39,73.41,73.38,73.39,32295.0,67.6539,67.6723,67.6447,67.6539,32295.0
2023-02-08 14:40:00,73.4,73.4,73.38,73.38,63057.0,67.6631,67.6631,67.6447,67.6447,63057.0
2023-02-08 14:45:00,73.39,73.39,73.35,73.37,62227.0,67.6539,67.6539,67.617,67.6355,62227.0
2023-02-08 14:50:00,73.37,73.38,73.36,73.38,29411.0,67.6355,67.6447,67.6262,67.6447,29411.0
2023-02-08 14:55:00,73.38,73.4,73.37,73.38,77060.0,67.6447,67.6631,67.6355,67.6447,77060.0
2023-02-08 15:00:00,73.38,73.4,73.38,73.4,27723.0,67.6447,67.6631,67.6447,67.6631,27723.0
2023-02-08 15:05:00,73.4,73.4,73.39,73.4,60364.0,67.6631,67.6631,67.6539,67.6631,60364.0
2023-02-08 15:10:00,73.4,73.41,73.39,73.4,61614.0,67.6631,67.6723,67.6539,67.6631,61614.0
2023-02-08 15:15:00,73.4,73.41,73.39,73.4,46815.0,67.6631,67.6723,67.6539,67.6631,46815.0
2023-02-08 15:20:00,73.39,73.4,73.39,73.4,67637.0,67.6539,67.6631,67.6539,67.6631,67637.0
2023-02-08 15:25:00,73.4,73.41,73.39,73.4,72933.0,67.6631,67.6723,67.6539,67.6631,72933.0
2023-02-08 15:30:00,73.4,73.4,73.39,73.4,37707.0,67.6631,67.6631,67.6539,67.6631,37707.0
2023-02-08 15:35:00,73.4,73.42,73.39,73.42,49661.0,67.6631,67.6815,67.6539,67.6815,49661.0
2023-02-08 15:40:00,73.42,73.44,73.41,73.42,47781.0,67.6815,67.7,67.6723,67.6815,47781.0
2023-02-08 15:45:00,73.43,73.46,73.43,73.45,185274.0,67.6908,67.7184,67.6908,67.7092,185274.0
2023-02-08 15:50:00,73.45,73.48,73.45,73.47,153092.0,67.7092,67.7369,67.7092,67.7276,153092.0
2023-02-08 15:55:00,73.47,73.47,73.45,73.47,135837.0,67.7276,67.7276,67.7092,67.7276,135837.0
2023-02-09 09:30:00,73.68,73.69,73.65,73.66,75905.0,67.9212,67.9304,67.8936,67.9028,75905.0
2023-02-09 09:35:00,73.67,73.67,73.63,73.65,29178.0,67.912,67.912,67.8751,67.8936,29178.0
2023-02-09 09:40:00,73.65,73.65,73.62,73.63,20561.0,67.8936,67.8936,67.8659,67.8751,20561.0
2023-02-09 09:45:00,73.63,73.65,73.61,73.64,22509.0,67.8751,67.8936,67.8567,67.8844,22509.0
2023-02-09 09:50:00,73.65,73.66,73.64,73.65,48196.0,67.8936,67.9028,67.8844,67.8936,48196.0
2023-02-09 09:55:00,73.66,73.66,73.59,73.6,77485.0,67.9028,67.9028,67.8383,67.8475,77485.0
2023-02-09 10:00:00,73.59,73.6,73.56,73.58,23470.0,67.8383,67.8475,67.8106,67.829,23470.0
2023-02-09 10:05:00,73.58,73.6,73.57,73.6,14525.0,67.829,67.8475,67.8198,67.8475,14525.0
2023-02-09 10:10:00,73.6,73.61,73.58,73.61,35683.0,67.8475,67.8567,67.829,67.8567,35683.0
2023-02-09 10:15:00,73.61,73.62,73.58,73.58,33795.0,67.8567,67.8659,67.829,67.829,33795.0
2023-02-09 10:20:00,73.58,73.59,73.55,73.55,17289.0,67.829,67.8383,67.8014,67.8014,17289.0
2023-02-09 10:25:00,73.55,73.56,73.52,73.52,119116.0,67.8014,67.8106,67.7737,67.7737,119116.0
2023-02-09 10:30:00,73.53,73.55,73.51,73.55,19264.0,67.783,67.8014,67.7645,67.8014,19264.0
2023-02-09 10:35:00,73.54,73.55,73.53,73.54,26835.0,67.7922,67.8014,67.783,67.7922,26835.0
2023-02-09 10:40:00,73.53,73.54,73.51,73.52,32764.0,67.783,67.7922,67.7645,67.7737,32764.0
2023-02-09 10:45:00,73.52,73.56,73.52,73.53,39942.0,67.7737,67.8106,67.7737,67.783,39942.0
2023-02-09 10:50:00,73.54,73.55,73.53,73.53,19904.0,67.7922,67.8014,67.783,67.783,19904.0
2023-02-09 10:55:00,73.53,73.55,73.53,73.54,21477.0,67.783,67.8014,67.783,67.7922,21477.0
2023-02-09 11:00:00,73.53,73.54,73.51,73.52,20143.0,67.783,67.7922,67.7645,67.7737,20143.0
2023-02-09 11:05:00,73.53,73.56,73.52,73.55,34183.0,67.783,67.8106,67.7737,67.8014,34183.0
2023-02-09 11:10:00,73.55,73.57,73.55,73.55,26023.0,67.8014,67.8198,67.8014,67.8014,26023.0
2023-02-09 11:15:00,73.56,73.56,73.54,73.56,20134.0,67.8106,67.8106,67.7922,67.8106,20134.0
2023-02-09 11:20:00,73.55,73.57,73.54,73.56,24783.0,67.8014,67.8198,67.7922,67.8106,24783.0
2023-02-09 11:25:00,73.56,73.58,73.55,73.57,27699.0,67.8106,67.829,67.8014,67.8198,27699.0
2023-02-09 11:30:00,73.57,73.59,73.56,73.58,34421.0,67.8198,67.8383,67.8106,67.829,34421.0
2023-02-09 11:35:00,73.58,73.59,73.57,73.59,28286.0,67.829,67.8383,67.8198,67.8383,28286.0
2023-02-09 11:40:00,73.59,73.6,73.58,73.58,30257.0,67.8383,67.8475,67.829,67.829,30257.0
2023-02-09 11:45:00,73.59,73.59,73.57,73.59,28407.0,67.8383,67.8383,67.8198,67.8383,28407.0
2023-02-09 11:50:00,73.59,73.61,73.58,73.61,42270.0,67.8383,67.8567,67.829,67.8567,42270.0
2023-02-09 11:55:00,73.61,73.63,73.6,73.62,21373.0,67.8567,67.8751,67.8475,67.8659,21373.0
2023-02-09 12:00:00,73.62,73.62,73.6,73.6,34281.0,67.8659,67.8659,67.8475,67.8475,34281.0
2023-02-09 12:05:00,73.6,73.61,73.59,73.6,12076.0,67.8475,67.8567,67.8383,67.8475,12076.0
2023-02-09 12:10:00,73.59,73.6,73.58,73.58,22339.0,67.8383,67.8475,67.829,67.829,22339.0
2023-02-09 12:15:00,73.58,73.58,73.56,73.57,27586.0,67.829,67.829,67.8106,67.8198,27586.0
2023-02-09 12:20:00,73.58,73.58,73.55,73.57,57065.0,67.829,67.829,67.8014,67.8198,57065.0
2023-02-09 12:25:00,73.56,73.59,73.56,73.56,7010.0,67.8106,67.8383,67.8106,67.8106,7010.0
2023-02-09 12:30:00,73.56,73.56,73.54,73.55,40584.0,67.8106,67.8106,67.7922,67.8014,40584.0
2023-02-09 12:35:00,73.55,73.57,73.54,73.55,16914.0,67.8014,67.8198,67.7922,67.8014,16914.0
2023-02-09 12:40:00,73.55,73.55,73.52,73.54,34341.0,67.8014,67.8014,67.7737,67.7922,34341.0
2023-02-09 12:45:00,73.55,73.55,73.53,73.53,152258.0,67.8014,67.8014,67.783,67.783,152258.0
2023-02-09 12:50:00,73.53,73.55,73.53,73.54,9614.0,67.783,67.8014,67.783,67.7922,9614.0
2023-02-09 12:55:00,73.54,73.57,73.53,73.56,61761.0,67.7922,67.8198,67.783,67.8106,61761.0
2023-02-09 13:00:00,73.56,73.59,73.4,73.43,179878.0,67.8106,67.8383,67.6631,67.6908,179878.0
2023-02-09 13:05:00,73.43,73.46,73.42,73.43,16169.0,67.6908,67.7184,67.6815,67.6908,16169.0
2023-02-09 13:10:00,73.43,73.45,73.4,73.42,342859.0,67.6908,67.7092,67.6631,67.6815,342859.0
2023-02-09 13:15:00,73.42,73.42,73.37,73.4,30915.0,67.6815,67.6815,67.6355,67.6631,30915.0
2023-02-09 13:20:00,73.39,73.4,73.36,73.37,57951.0,67.6539,67.6631,67.6262,67.6355,57951.0
2023-02-09 13:25:00,73.37,73.39,73.35,73.36,18961.0,67.6355,67.6539,67.617,67.6262,18961.0
2023-02-09 13:30:00,73.35,73.4,73.34,73.36,30397.0,67.617,67.6631,67.6078,67.6262,30397.0
2023-02-09 13:35:00,73.37,73.37,73.34,73.36,57787.0,67.6355,67.6355,67.6078,67.6262,57787.0
2023-02-09 13:40:00,73.35,73.35,73.32,73.33,23662.0,67.617,67.617,67.5894,67.5986,23662.0
2023-02-09 13:45:00,73.34,73.34,73.32,73.34,25827.0,67.6078,67.6078,67.5894,67.6078,25827.0
2023-02-09 13:50:00,73.34,73.34,73.32,73.33,15007.0,67.6078,67.6078,67.5894,67.5986,15007.0
2023-02-09 13:55:00,73.33,73.33,73.29,73.3,31205.0,67.5986,67.5986,67.5617,67.5709,31205.0
2023-02-09 14:00:00,73.3,73.3,73.25,73.27,115535.0,67.5709,67.5709,67.5248,67.5433,115535.0
2023-02-09 14:05:00,73.27,73.3,73.26,73.28,212689.0,67.5433,67.5709,67.5341,67.5525,212689.0
2023-02-09 14:10:00,73.28,73.28,73.22,73.23,35745.0,67.5525,67.5525,67.4972,67.5064,35745.0
2023-02-09 14:15:00,73.23,73.23,73.2,73.2,80330.0,67.5064,67.5064,67.4787,67.4787,80330.0
2023-02-09 14:20:00,73.2,73.22,73.15,73.16,87336.0,67.4787,67.4972,67.4327,67.4419,87336.0
2023-02-09 14:25:00,73.15,73.19,73.14,73.19,40428.0,67.4327,67.4695,67.4234,67.4695,40428.0
2023-02-09 14:30:00,73.19,73.21,73.18,73.19,44630.0,67.4695,67.488,67.4603,67.4695,44630.0
2023-02-09 14:35:00,73.19,73.19,73.17,73.19,83683.0,67.4695,67.4695,67.4511,67.4695,83683.0
2023-02-09 14:40:00,73.19,73.21,73.18,73.21,54081.0,67.4695,67.488,67.4603,67.488,54081.0
2023-02-09 14:45:00,73.2,73.21,73.19,73.2,56269.0,67.4787,67.488,67.4695,67.4787,56269.0
2023-02-09 14:50:00,73.2,73.2,73.19,73.19,73444.0,67.4787,67.4787,67.4695,67.4695,73444.0
2023-02-09 14:55:00,73.2,73.2,73.17,73.17,59994.0,67.4787,67.4787,67.4511,67.4511,59994.0
2023-02-09 15:00:00,73.17,73.18,73.16,73.17,47466.0,67.4511,67.4603,67.4419,67.4511,47466.0
2023-02-09 15:05:00,73.17,73.2,73.17,73.2,50852.0,67.4511,67.4787,67.4511,67.4787,50852.0
2023-02-09 15:10:00,73.19,73.2,73.18,73.19,43141.0,67.4695,67.4787,67.4603,67.4695,43141.0
2023-02-09 15:15:00,73.18,73.19,73.17,73.19,61166.0,67.4603,67.4695,67.4511,67.4695,61166.0
2023-02-09 15:20:00,73.19,73.19,73.17,73.17,40432.0,67.4695,67.4695,67.4511,67.4511,40432.0
2023-02-09 15:25:00,73.17,73.18,73.17,73.18,30381.0,67.4511,67.4603,67.4511,67.4603,30381.0
2023-02-09 15:30:00,73.17,73.18,73.15,73.16,50732.0,67.4511,67.4603,67.4327,67.4419,50732.0
2023-02-09 15:35:00,73.15,73.18,73.15,73.17,49858.0,67.4327,67.4603,67.4327,67.4511,49858.0
2023-02-09 15:40:00,73.17,73.18,73.16,73.17,48822.0,67.4511,67.4603,67.4419,67.4511,48822.0
2023-02-09 15:45:00,73.17,73.18,73.15,73.16,65540.0,67.4511,67.4603,67.4327,67.4419,65540.0
2023-02-09 15:50:00,73.16,73.17,73.15,73.17,46640.0,67.4419,67.4511,67.4327,67.4511,46640.0
2023-02-09 15:55:00,73.17,73.18,73.16,73.17,47709.0,67.4511,67.4603,67.4419,67.4511,47709.0
2023-02-10 09:30:00,73.12,73.14,73.11,73.11,57191.0,67.405,67.4234,67.3958,67.3958,57191.0
2023-02-10 09:35:00,73.11,73.14,73.08,73.09,23867.0,67.3958,67.4234,67.3681,67.3773,23867.0
2023-02-10 09:40:00,73.09,73.1,73.07,73.08,10174.0,67.3773,67.3866,67.3589,67.3681,10174.0
2023-02-10 09:45:00,73.08,73.13,73.07,73.12,19833.0,67.3681,67.4142,67.3589,67.405,19833.0
2023-02-10 09:50:00,73.12,73.14,73.09,73.09,43151.0,67.405,67.4234,67.3773,67.3773,43151.0
2023-02-10 09:55:00,73.1,73.11,73.08,73.09,17362.0,67.3866,67.3958,67.3681,67.3773,17362.0
2023-02-10 10:00:00,73.09,73.1,73.02,73.05,40562.0,67.3773,67.3866,67.3128,67.3405,40562.0
2023-02-10 10:05:00,73.04,73.08,73.03,73.06,18638.0,67.3312,67.3681,67.322,67.3497,18638.0
2023-02-10 10:10:00,73.06,73.08,73.05,73.08,70852.0,67.3497,67.3681,67.3405,67.3681,70852.0
2023-02-10 10:15:00,73.08,73.09,73.03,73.04,29968.0,67.3681,67.3773,67.322,67.3312,29968.0
2023-02-10 10:20:00,73.05,73.07,73.04,73.05,168027.0,67.3405,67.3589,67.3312,67.3405,168027.0
2023-02-10 10:25:00,73.05,73.06,73.01,73.03,24851.0,67.3405,67.3497,67.3036,67.322,24851.0
2023-02-10 10:30:00,73.03,73.03,73.0,73.0,44834.0,67.322,67.322,67.2944,67.2944,44834.0
2023-02-10 10:35:00,73.01,73.03,73.01,73.03,18018.0,67.3036,67.322,67.3036,67.322,18018.0
2023-02-10 10:40:00,73.02,73.02,73.0,73.01,35889.0,67.3128,67.3128,67.2944,67.3036,35889.0
2023-02-10 10:45:00,73.01,73.02,73.0,73.0,41188.0,67.3036,67.3128,67.2944,67.2944,41188.0
2023-02-10 10:50:00,73.01,73.01,72.99,73.0,51322.0,67.3036,67.3036,67.2852,67.2944,51322.0
2023-02-10 10:55:00,73.0,73.01,72.97,72.98,19780.0,67.2944,67.3036,67.2667,67.2759,19780.0
2023-02-10 11:00:00,72.98,72.98,72.94,72.95,29240.0,67.2759,67.2759,67.2391,67.2483,29240.0
2023-02-10 11:05:00,72.95,72.98,72.95,72.98,12687.0,67.2483,67.2759,67.2483,67.2759,12687.0
2023-02-10 11:10:00,72.98,72.99,72.94,72.95,36835.0,67.2759,67.2852,67.2391,67.2483,36835.0
2023-02-10 11:15:00,72.95,72.95,72.93,72.94,38597.0,67.2483,67.2483,67.2298,67.2391,38597.0
2023-02-10 11:20:00,72.94,72.96,72.93,72.95,34671.0,67.2391,67.2575,67.2298,67.2483,34671.0
2023-02-10 11:25:00,72.95,72.97,72.94,72.97,30137.0,67.2483,67.2667,67.2391,67.2667,30137.0
2023-02-10 11:30:00,72.97,72.98,72.95,72.95,39542.0,67.2667,67.2759,67.2483,67.2483,39542.0
2023-02-10 11:35:00,72.95,72.97,72.95,72.95,16444.0,67.2483,67.2667,67.2483,67.2483,16444.0
2023-02-10 11:40:00,72.95,72.98,72.94,72.95,20660.0,67.2483,67.2759,67.2391,67.2483,20660.0
2023-02-10 11:45:00,72.95,72.96,72.93,72.96,29239.0,67.2483,67.2575,67.2298,67.2575,29239.0
2023-02-10 11:50:00,72.96,72.96,72.93,72.94,25506.0,67.2575,67.2575,67.2298,67.2391,25506.0
2023-02-10 11:55:00,72.94,72.95,72.92,72.93,21402.0,67.2391,67.2483,67.2206,67.2298,21402.0
2023-02-10 12:00:00,72.93,72.94,72.9,72.91,68797.0,67.2298,67.2391,67.2022,67.2114,68797.0
2023-02-10 12:05:00,72.91,72.92,72.9,72.9,18064.0,67.2114,67.2206,67.2022,67.2022,18064.0
2023-02-10 12:10:00,72.91,72.91,72.89,72.9,24518.0,67.2114,67.2114,67.193,67.2022,24518.0
2023-02-10 12:15:00,72.9,72.92,72.9,72.91,13531.0,67.2022,67.2206,67.2022,67.2114,13531.0
2023-02-10 12:20:00,72.92,72.93,72.9,72.92,8043.0,67.2206,67.2298,67.2022,67.2206,8043.0
2023-02-10 12:25:00,72.93,72.94,72.92,72.92,86206.0,67.2298,67.2391,67.2206,67.2206,86206.0
2023-02-10 12:30:00,72.92,72.94,72.92,72.94,25776.0,67.2206,67.2391,67.2206,67.2391,25776.0
2023-02-10 12:35:00,72.94,72.94,72.92,72.92,10381.0,67.2391,67.2391,67.2206,67.2206,10381.0
2023-02-10 12:40:00,72.92,72.94,72.92,72.94,12677.0,67.2206,67.2391,67.2206,67.2391,12677.0
2023-02-10 12:45:00,72.94,72.94,72.93,72.93,42472.0,67.2391,67.2391,67.2298,67.2298,42472.0
2023-02-10 12:50:00,72.94,72.94,72.92,72.92,27186.0,67.2391,67.2391,67.2206,67.2206,27186.0
2023-02-10 12:55:00,72.93,72.93,72.92,72.93,53599.0,67.2298,67.2298,67.2206,67.2298,53599.0
2023-02-10 13:00:00,72.92,72.94,72.92,72.92,22759.0,67.2206,67.2391,67.2206,67.2206,22759.0
2023-02-10 13:05:00,72.93,72.96,72.92,72.95,147313.0,67.2298,67.2575,67.2206,67.2483,147313.0
2023-02-10 13:10:00,72.96,72.96,72.91,72.92,10179.0,67.2575,67.2575,67.2114,67.2206,10179.0
2023-02-10 13:15:00,72.92,72.94,72.91,72.93,38052.0,67.2206,67.2391,67.2114,67.2298,38052.0
2023-02-10 13:20:00,72.93,72.94,72.92,72.92,19577.0,67.2298,67.2391,67.2206,67.2206,19577.0
2023-02-10 13:25:00,72.92,72.94,72.91,72.92,18961.0,67.2206,67.2391,67.2114,67.2206,18961.0
2023-02-10 13:30:00,72.93,72.93,72.92,72.93,24139.0,67.2298,67.2298,67.2206,67.2298,24139.0
2023-02-10 13:35:00,72.92,72.93,72.91,72.92,41566.0,67.2206,67.2298,67.2114,67.2206,41566.0
2023-02-10 13:40:00,72.92,72.92,72.9,72.91,23085.0,67.2206,67.2206,67.2022,67.2114,23085.0
2023-02-10 13:45:00,72.91,72.92,72.89,72.92,41361.0,67.2114,67.2206,67.193,67.2206,41361.0
2023-02-10 13:50:00,72.91,72.93,72.91,72.92,29965.0,67.2114,67.2298,67.2114,67.2206,29965.0
2023-02-10 13:55:00,72.92,72.92,72.9,72.91,31271.0,67.2206,67.2206,67.2022,67.2114,31271.0
2023-02-10 14:00:00,72.92,72.92,72.9,72.91,23468.0,67.2206,67.2206,67.2022,67.2114,23468.0
2023-02-10 14:05:00,72.91,72.91,72.88,72.88,13395.0,67.2114,67.2114,67.1838,67.1838,13395.0
2023-02-10 14:10:00,72.88,72.88,72.86,72.87,43874.0,67.1838,67.1838,67.1653,67.1745,43874.0
2023-02-10 14:15:00,72.88,72.89,72.86,72.88,41878.0,67.1838,67.193,67.1653,67.1838,41878.0
2023-02-10 14:20:00,72.88,72.89,72.87,72.89,30389.0,67.1838,67.193,67.1745,67.193,30389.0
2023-02-10 14:25:00,72.89,72.9,72.88,72.9,24419.0,67.193,67.2022,67.1838,67.2022,24419.0
2023-02-10 14:30:00,72.9,72.9,72.89,72.9,87293.0,67.2022,67.2022,67.193,67.2022,87293.0
2023-02-10 14:35:00,72.9,72.9,72.88,72.9,39988.0,67.2022,67.2022,67.1838,67.2022,39988.0
2023-02-10 14:40:00,72.9,72.9,72.89,72.9,28739.0,67.2022,67.2022,67.193,67.2022,28739.0
2023-02-10 14:45:00,72.9,72.9,72.88,72.89,34953.0,67.2022,67.2022,67.1838,67.193,34953.0
2023-02-10 14:50:00,72.88,72.89,72.87,72.88,33340.0,67.1838,67.193,67.1745,67.1838,33340.0
2023-02-10 14:55:00,72.88,72.89,72.88,72.88,62586.0,67.1838,67.193,67.1838,67.1838,62586.0
2023-02-10 15:00:00,72.88,72.88,72.86,72.87,164607.0,67.1838,67.1838,67.1653,67.1745,164607.0
2023-02-10 15:05:00,72.87,72.87,72.85,72.86,36781.0,67.1745,67.1745,67.1561,67.1653,36781.0
2023-02-10 15:10:00,72.86,72.86,72.85,72.86,46100.0,67.1653,67.1653,67.1561,67.1653,46100.0
2023-02-10 15:15:00,72.86,72.86,72.85,72.86,32571.0,67.1653,67.1653,67.1561,67.1653,32571.0
2023-02-10 15:20:00,72.86,72.86,72.84,72.84,33441.0,67.1653,67.1653,67.1469,67.1469,33441.0
2023-02-10 15:25:00,72.84,72.85,72.84,72.84,43449.0,67.1469,67.1561,67.1469,67.1469,43449.0
2023-02-10 15:30:00,72.84,72.85,72.83,72.83,42823.0,67.1469,67.1561,67.1377,67.1377,42823.0
2023-02-10 15:35:00,72.84,72.84,72.83,72.83,76468.0,67.1469,67.1469,67.1377,67.1377,76468.0
2023-02-10 15:40:00,72.84,72.84,72.83,72.84,55065.0,67.1469,67.1469,67.1377,67.1469,55065.0
2023-02-10 15:45:00,72.84,72.85,72.83,72.85,211564.0,67.1469,67.1561,67.1377,67.1561,211564.0
2023-02-10 15:50:00,72.85,72.85,72.84,72.84,40311.0,67.1561,67.1561,67.1469,67.1469,40311.0
2023-02-10 15:55:00,72.84,72.87,72.84,72.87,171121.0,67.1469,67.1745,67.1469,67.1745,171121.0
2023-02-13 09:30:00,72.89,72.91,72.87,72.89,158535.0,67.193,67.2114,67.1745,67.193,158535.0
2023-02-13 09:35:00,72.9,72.94,72.89,72.93,49027.0,67.2022,67.2391,67.193,67.2298,49027.0
2023-02-13 09:40:00,72.92,72.97,72.92,72.97,41018.0,67.2206,67.2667,67.2206,67.2667,41018.0
2023-02-13 09:45:00,72.96,72.98,72.95,72.98,25577.0,67.2575,67.2759,67.2483,67.2759,25577.0
2023-02-13 09:50:00,72.98,72.99,72.97,72.98,84571.0,67.2759,67.2852,67.2667,67.2759,84571.0
2023-02-13 09:55:00,72.98,73.03,72.98,73.03,21656.0,67.2759,67.322,67.2759,67.322,21656.0
2023-02-13 10:00:00,73.03,73.04,73.01,73.03,23142.0,67.322,67.3312,67.3036,67.322,23142.0
2023-02-13 10:05:00,73.02,73.02,72.98,72.98,39817.0,67.3128,67.3128,67.2759,67.2759,39817.0
2023-02-13 10:10:00,72.98,72.99,72.94,72.95,34930.0,67.2759,67.2852,67.2391,67.2483,34930.0
2023-02-13 10:15:00,72.95,73.0,72.93,73.0,55531.0,67.2483,67.2944,67.2298,67.2944,55531.0
2023-02-13 10:20:00,73.0,73.01,72.97,72.98,124850.0,67.2944,67.3036,67.2667,67.2759,124850.0
2023-02-13 10:25:00,72.98,73.0,72.98,73.0,29791.0,67.2759,67.2944,67.2759,67.2944,29791.0
2023-02-13 10:30:00,73.0,73.01,72.99,73.0,44386.0,67.2944,67.3036,67.2852,67.2944,44386.0
2023-02-13 10:35:00,73.0,73.01,72.98,72.98,63026.0,67.2944,67.3036,67.2759,67.2759,63026.0
2023-02-13 10:40:00,72.98,73.0,72.96,72.98,61388.0,67.2759,67.2944,67.2575,67.2759,61388.0
2023-02-13 10:45:00,72.97,72.99,72.97,72.98,26031.0,67.2667,67.2852,67.2667,67.2759,26031.0
2023-02-13 10:50:00,72.98,73.0,72.97,72.97,39166.0,67.2759,67.2944,67.2667,67.2667,39166.0
2023-02-13 10:55:00,72.97,72.99,72.92,72.92,40170.0,67.2667,67.2852,67.2206,67.2206,40170.0
2023-02-13 11:00:00,72.92,72.95,72.91,72.94,66421.0,67.2206,67.2483,67.2114,67.2391,66421.0
2023-02-13 11:05:00,72.94,72.95,72.91,72.92,21838.0,67.2391,67.2483,67.2114,67.2206,21838.0
2023-02-13 11:10:00,72.92,72.95,72.91,72.95,30853.0,67.2206,67.2483,67.2114,67.2483,30853.0
2023-02-13 11:15:00,72.95,72.97,72.94,72.95,19042.0,67.2483,67.2667,67.2391,67.2483,19042.0
2023-02-13 11:20:00,72.95,72.96,72.93,72.95,26460.0,67.2483,67.2575,67.2298,67.2483,26460.0
2023-02-13 11:25:00,72.95,72.96,72.94,72.95,29732.0,67.2483,67.2575,67.2391,67.2483,29732.0
2023-02-13 11:30:00,72.95,72.96,72.94,72.96,16103.0,67.2483,67.2575,67.2391,67.2575,16103.0
2023-02-13 11:35:00,72.95,72.97,72.94,72.97,21863.0,67.2483,67.2667,67.2391,67.2667,21863.0
2023-02-13 11:40:00,72.96,72.98,72.95,72.98,28580.0,67.2575,67.2759,67.2483,67.2759,28580.0
2023-02-13 11:45:00,72.98,73.01,72.97,72.99,14088.0,67.2759,67.3036,67.2667,67.2852,14088.0
2023-02-13 11:50:00,72.98,72.99,72.96,72.98,27131.0,67.2759,67.2852,67.2575,67.2759,27131.0
2023-02-13 11:55:00,72.98,72.98,72.96,72.97,15878.0,67.2759,67.2759,67.2575,67.2667,15878.0
2023-02-13 12:00:00,72.97,72.97,72.96,72.97,50031.0,67.2667,67.2667,67.2575,67.2667,50031.0
2023-02-13 12:05:00,72.97,72.97,72.95,72.97,21292.0,67.2667,67.2667,67.2483,67.2667,21292.0
2023-02-13 12:10:00,72.97,72.97,72.95,72.96,52782.0,67.2667,67.2667,67.2483,67.2575,52782.0
2023-02-13 12:15:00,72.96,72.97,72.95,72.95,16851.0,67.2575,67.2667,67.2483,67.2483,16851.0
2023-02-13 12:20:00,72.95,72.96,72.94,72.95,30873.0,67.2483,67.2575,67.2391,67.2483,30873.0
2023-02-13 12:25:00,72.96,72.98,72.95,72.98,28240.0,67.2575,67.2759,67.2483,67.2759,28240.0
2023-02-13 12:30:00,72.98,72.98,72.97,72.98,17364.0,67.2759,67.2759,67.2667,67.2759,17364.0
2023-02-13 12:35:00,72.98,72.99,72.96,72.96,23402.0,67.2759,67.2852,67.2575,67.2575,23402.0
2023-02-13 12:40:00,72.96,72.99,72.96,72.98,16320.0,67.2575,67.2852,67.2575,67.2759,16320.0
2023-02-13 12:45:00,72.98,73.01,72.98,73.01,26148.0,67.2759,67.3036,67.2759,67.3036,26148.0
2023-02-13 12:50:00,73.01,73.01,72.99,73.0,23853.0,67.3036,67.3036,67.2852,67.2944,23853.0
2023-02-13 12:55:00,73.0,73.0,72.99,72.99,42887.0,67.2944,67.2944,67.2852,67.2852,42887.0
2023-02-13 13:00:00,73.0,73.0,72.99,72.99,20653.0,67.2944,67.2944,67.2852,67.2852,20653.0
2023-02-13 13:05:00,73.0,73.0,72.99,72.99,68515.0,67.2944,67.2944,67.2852,67.2852,68515.0
2023-02-13 13:10:00,73.0,73.0,72.98,72.98,18067.0,67.2944,67.2944,67.2759,67.2759,18067.0
2023-02-13 13:15:00,72.98,72.99,72.97,72.98,72494.0,67.2759,67.2852,67.2667,67.2759,72494.0
2023-02-13 13:20:00,72.98,73.0,72.97,72.99,96144.0,67.2759,67.2944,67.2667,67.2852,96144.0
2023-02-13 13:25:00,72.99,73.01,72.99,73.01,18298.0,67.2852,67.3036,67.2852,67.3036,18298.0
2023-02-13 13:30:00,73.01,73.02,73.0,73.01,39151.0,67.3036,67.3128,67.2944,67.3036,39151.0
2023-02-13 13:35:00,73.01,73.01,73.0,73.01,44371.0,67.3036,67.3036,67.2944,67.3036,44371.0
2023-02-13 13:40:00,73.01,73.01,72.99,73.0,49857.0,67.3036,67.3036,67.2852,67.2944,49857.0
2023-02-13 13:45:00,73.0,73.02,72.99,73.02,46880.0,67.2944,67.3128,67.2852,67.3128,46880.0
2023-02-13 13:50:00,73.02,73.02,73.01,73.02,60319.0,67.3128,67.3128,67.3036,67.3128,60319.0
2023-02-13 13:55:00,73.02,73.03,73.01,73.03,11379.0,67.3128,67.322,67.3036,67.322,11379.0
2023-02-13 14:00:00,73.03,73.04,73.02,73.03,14688.0,67.322,67.3312,67.3128,67.322,14688.0
2023-02-13 14:05:00,73.03,73.04,73.03,73.03,30422.0,67.322,67.3312,67.322,67.322,30422.0
2023-02-13 14:10:00,73.03,73.04,73.02,73.03,35784.0,67.322,67.3312,67.3128,67.322,35784.0
2023-02-13 14:15:00,73.03,73.03,73.02,73.02,12567.0,67.322,67.322,67.3128,67.3128,12567.0
2023-02-13 14:20:00,73.03,73.03,73.0,73.01,26000.0,67.322,67.322,67.2944,67.3036,26000.0
2023-02-13 14:25:00,73.01,73.02,73.0,73.01,46264.0,67.3036,67.3128,67.2944,67.3036,46264.0
2023-02-13 14:30:00,73.01,73.01,73.0,73.01,40068.0,67.3036,67.3036,67.2944,67.3036,40068.0
2023-02-13 14:35:00,73.01,73.03,73.0,73.03,14965.0,67.3036,67.322,67.2944,67.322,14965.0
2023-02-13 14:40:00,73.03,73.03,73.02,73.03,15547.0,67.322,67.322,67.3128,67.322,15547.0
2023-02-13 14:45:00,73.03,73.03,73.01,73.03,30021.0,67.322,67.322,67.3036,67.322,30021.0
2023-02-13 14:50:00,73.03,73.03,73.01,73.02,38321.0,67.322,67.322,67.3036,67.3128,38321.0
2023-02-13 14:55:00,73.02,73.02,73.01,73.02,36534.0,67.3128,67.3128,67.3036,67.3128,36534.0
2023-02-13 15:00:00,73.02,73.02,73.01,73.02,43001.0,67.3128,67.3128,67.3036,67.3128,43001.0
2023-02-13 15:05:00,73.02,73.02,73.01,73.01,35580.0,67.3128,67.3128,67.3036,67.3036,35580.0
2023-02-13 15:10:00,73.01,73.03,73.01,73.02,30101.0,67.3036,67.322,67.3036,67.3128,30101.0
2023-02-13 15:15:00,73.03,73.03,73.01,73.02,50231.0,67.322,67.322,67.3036,67.3128,50231.0
2023-02-13 15:20:00,73.01,73.02,73.0,73.0,33559.0,67.3036,67.3128,67.2944,67.2944,33559.0
2023-02-13 15:25:00,73.01,73.02,73.0,73.02,59819.0,67.3036,67.3128,67.2944,67.3128,59819.0
2023-02-13 15:30:00,73.02,73.03,73.01,73.02,79622.0,67.3128,67.322,67.3036,67.3128,79622.0
2023-02-13 15:35:00,73.03,73.03,73.02,73.02,30922.0,67.322,67.322,67.3128,67.3128,30922.0
2023-02-13 15:40:00,73.03,73.03,73.02,73.02,32977.0,67.322,67.322,67.3128,67.3128,32977.0
2023-02-13 15:45:00,73.03,73.03,73.01,73.02,26070.0,67.322,67.322,67.3036,67.3128,26070.0
2023-02-13 15:50:00,73.02,73.04,73.01,73.03,31162.0,67.3128,67.3312,67.3036,67.322,31162.0
2023-02-13 15:55:00,73.03,73.07,73.03,73.07,578714.0,67.322,67.3589,67.322,67.3589,578714.0
2023-02-14 09:30:00,72.98,72.98,72.9,72.9,137389.0,67.2759,67.2759,67.2022,67.2022,137389.0
2023-02-14 09:35:00,72.89,72.93,72.86,72.92,70926.0,67.193,67.2298,67.1653,67.2206,70926.0
2023-02-14 09:40:00,72.94,73.01,72.94,72.98,17956.0,67.2391,67.3036,67.2391,67.2759,17956.0
2023-02-14 09:45:00,73.01,73.05,72.98,73.01,26773.0,67.3036,67.3405,67.2759,67.3036,26773.0
2023-02-14 09:50:00,73.0,73.01,72.94,72.96,19235.0,67.2944,67.3036,67.2391,67.2575,19235.0
2023-02-14 09:55:00,72.97,73.02,72.96,72.96,30964.0,67.2667,67.3128,67.2575,67.2575,30964.0
2023-02-14 10:00:00,72.97,73.03,72.96,73.02,44846.0,67.2667,67.322,67.2575,67.3128,44846.0
2023-02-14 10:05:00,73.02,73.04,72.99,73.04,32499.0,67.3128,67.3312,67.2852,67.3312,32499.0
2023-02-14 10:10:00,73.04,73.08,73.03,73.03,34585.0,67.3312,67.3681,67.322,67.322,34585.0
2023-02-14 10:15:00,73.03,73.06,73.0,73.0,49946.0,67.322,67.3497,67.2944,67.2944,49946.0
2023-02-14 10:20:00,73.0,73.04,72.99,72.99,66282.0,67.2944,67.3312,67.2852,67.2852,66282.0
2023-02-14 10:25:00,72.98,72.99,72.91,72.92,39288.0,67.2759,67.2852,67.2114,67.2206,39288.0
2023-02-14 10:30:00,72.92,72.93,72.89,72.91,55715.0,67.2206,67.2298,67.193,67.2114,55715.0
2023-02-14 10:35:00,72.9,72.91,72.86,72.87,33833.0,67.2022,67.2114,67.1653,67.1745,33833.0
2023-02-14 10:40:00,72.87,72.87,72.82,72.84,77680.0,67.1745,67.1745,67.1284,67.1469,77680.0
2023-02-14 10:45:00,72.83,72.86,72.79,72.84,64419.0,67.1377,67.1653,67.1008,67.1469,64419.0
2023-02-14 10:50:00,72.84,72.85,72.81,72.84,13857.0,67.1469,67.1561,67.1192,67.1469,13857.0
2023-02-14 10:55:00,72.84,72.84,72.8,72.81,24166.0,67.1469,67.1469,67.11,67.1192,24166.0
2023-02-14 11:00:00,72.8,72.87,72.8,72.86,30576.0,67.11,67.1745,67.11,67.1653,30576.0
2023-02-14 11:05:00,72.86,72.86,72.79,72.79,21730.0,67.1653,67.1653,67.1008,67.1008,21730.0
2023-02-14 11:10:00,72.79,72.81,72.77,72.79,29030.0,67.1008,67.1192,67.0824,67.1008,29030.0
2023-02-14 11:15:00,72.78,72.79,72.76,72.78,25857.0,67.0916,67.1008,67.0731,67.0916,25857.0
2023-02-14 11:20:00,72.78,72.8,72.75,72.76,43091.0,67.0916,67.11,67.0639,67.0731,43091.0
2023-02-14 11:25:00,72.76,72.76,72.67,72.67,38658.0,67.0731,67.0731,66.9902,66.9902,38658.0
2023-02-14 11:30:00,72.68,72.69,72.65,72.66,46958.0,66.9994,67.0086,66.9717,66.9809,46958.0
2023-02-14 11:35:00,72.65,72.67,72.64,72.65,12979.0,66.9717,66.9902,66.9625,66.9717,12979.0
2023-02-14 11:40:00,72.65,72.67,72.64,72.67,29450.0,66.9717,66.9902,66.9625,66.9902,29450.0
2023-02-14 11:45:00,72.67,72.67,72.61,72.65,109802.0,66.9902,66.9902,66.9349,66.9717,109802.0
2023-02-14 11:50:00,72.65,72.65,72.61,72.62,53108.0,66.9717,66.9717,66.9349,66.9441,53108.0
2023-02-14 11:55:00,72.63,72.66,72.62,72.66,15885.0,66.9533,66.9809,66.9441,66.9809,15885.0
2023-02-14 12:00:00,72.65,72.7,72.64,72.7,64611.0,66.9717,67.0178,66.9625,67.0178,64611.0
2023-02-14 12:05:00,72.69,72.7,72.68,72.69,18886.0,67.0086,67.0178,66.9994,67.0086,18886.0
2023-02-14 12:10:00,72.7,72.7,72.68,72.69,381891.0,67.0178,67.0178,66.9994,67.0086,381891.0
2023-02-14 12:15:00,72.7,72.71,72.67,72.7,21311.0,67.0178,67.027,66.9902,67.0178,21311.0
2023-02-14 12:20:00,72.7,72.71,72.69,72.7,50542.0,67.0178,67.027,67.0086,67.0178,50542.0
2023-02-14 12:25:00,72.7,72.72,72.67,72.68,36578.0,67.0178,67.0363,66.9902,66.9994,36578.0
2023-02-14 12:30:00,72.68,72.71,72.67,72.7,13466.0,66.9994,67.027,66.9902,67.0178,13466.0
2023-02-14 12:35:00,72.71,72.72,72.71,72.72,27235.0,67.027,67.0363,67.027,67.0363,27235.0
2023-02-14 12:40:00,72.72,72.73,72.7,72.7,29672.0,67.0363,67.0455,67.0178,67.0178,29672.0
2023-02-14 12:45:00,72.71,72.74,72.71,72.73,47013.0,67.027,67.0547,67.027,67.0455,47013.0
2023-02-14 12:50:00,72.72,72.72,72.7,72.72,22077.0,67.0363,67.0363,67.0178,67.0363,22077.0
2023-02-14 12:55:00,72.72,72.74,72.71,72.73,15258.0,67.0363,67.0547,67.027,67.0455,15258.0
2023-02-14 13:00:00,72.74,72.82,72.74,72.81,40087.0,67.0547,67.1284,67.0547,67.1192,40087.0
2023-02-14 13:05:00,72.81,72.86,72.81,72.85,55376.0,67.1192,67.1653,67.1192,67.1561,55376.0
2023-02-14 13:10:00,72.86,72.86,72.83,72.84,24544.0,67.1653,67.1653,67.1377,67.1469,24544.0
2023-02-14 13:15:00,72.84,72.85,72.82,72.83,10992.0,67.1469,67.1561,67.1284,67.1377,10992.0
2023-02-14 13:20:00,72.84,72.84,72.8,72.81,79789.0,67.1469,67.1469,67.11,67.1192,79789.0
2023-02-14 13:25:00,72.81,72.83,72.8,72.81,45313.0,67.1192,67.1377,67.11,67.1192,45313.0
2023-02-14 13:30:00,72.81,72.85,72.8,72.85,48237.0,67.1192,67.1561,67.11,67.1561,48237.0
2023-02-14 13:35:00,72.86,72.87,72.83,72.84,47264.0,67.1653,67.1745,67.1377,67.1469,47264.0
2023-02-14 13:40:00,72.84,72.85,72.81,72.82,21659.0,67.1469,67.1561,67.1192,67.1284,21659.0
2023-02-14 13:45:00,72.81,72.82,72.8,72.81,28570.0,67.1192,67.1284,67.11,67.1192,28570.0
2023-02-14 13:50:00,72.81,72.82,72.8,72.81,24319.0,67.1192,67.1284,67.11,67.1192,24319.0
2023-02-14 13:55:00,72.81,72.82,72.8,72.81,66013.0,67.1192,67.1284,67.11,67.1192,66013.0
2023-02-14 14:00:00,72.81,72.81,72.8,72.81,36112.0,67.1192,67.1192,67.11,67.1192,36112.0
2023-02-14 14:05:00,72.81,72.81,72.75,72.75,65653.0,67.1192,67.1192,67.0639,67.0639,65653.0
2023-02-14 14:10:00,72.76,72.77,72.74,72.75,64270.0,67.0731,67.0824,67.0547,67.0639,64270.0
2023-02-14 14:15:00,72.76,72.77,72.75,72.76,31743.0,67.0731,67.0824,67.0639,67.0731,31743.0
2023-02-14 14:20:00,72.77,72.77,72.75,72.76,28142.0,67.0824,67.0824,67.0639,67.0731,28142.0
2023-02-14 14:25:00,72.76,72.78,72.75,72.78,23673.0,67.0731,67.0916,67.0639,67.0916,23673.0
2023-02-14 14:30:00,72.77,72.79,72.76,72.78,15682.0,67.0824,67.1008,67.0731,67.0916,15682.0
2023-02-14 14:35:00,72.78,72.81,72.78,72.79,32094.0,67.0916,67.1192,67.0916,67.1008,32094.0
2023-02-14 14:40:00,72.79,72.8,72.78,72.79,19027.0,67.1008,67.11,67.0916,67.1008,19027.0
2023-02-14 14:45:00,72.78,72.8,72.78,72.79,38820.0,67.0916,67.11,67.0916,67.1008,38820.0
2023-02-14 14:50:00,72.78,72.8,72.78,72.8,17070.0,67.0916,67.11,67.0916,67.11,17070.0
2023-02-14 14:55:00,72.8,72.8,72.78,72.8,35183.0,67.11,67.11,67.0916,67.11,35183.0
2023-02-14 15:00:00,72.8,72.8,72.79,72.8,9951.0,67.11,67.11,67.1008,67.11,9951.0
2023-02-14 15:05:00,72.8,72.8,72.77,72.78,40239.0,67.11,67.11,67.0824,67.0916,40239.0
2023-02-14 15:10:00,72.78,72.79,72.77,72.78,79884.0,67.0916,67.1008,67.0824,67.0916,79884.0
2023-02-14 15:15:00,72.78,72.79,72.78,72.78,37458.0,67.0916,67.1008,67.0916,67.0916,37458.0
2023-02-14 15:20:00,72.78,72.79,72.78,72.79,36858.0,67.0916,67.1008,67.0916,67.1008,36858.0
2023-02-14 15:25:00,72.78,72.79,72.77,72.78,119637.0,67.0916,67.1008,67.0824,67.0916,119637.0
2023-02-14 15:30:00,72.78,72.81,72.77,72.8,69839.0,67.0916,67.1192,67.0824,67.11,69839.0
2023-02-14 15:35:00,72.8,72.81,72.79,72.81,61818.0,67.11,67.1192,67.1008,67.1192,61818.0
2023-02-14 15:40:00,72.81,72.83,72.79,72.82,158943.0,67.1192,67.1377,67.1008,67.1284,158943.0
2023-02-14 15:45:00,72.82,72.83,72.82,72.83,53850.0,67.1284,67.1377,67.1284,67.1377,53850.0
2023-02-14 15:50:00,72.83,72.84,72.82,72.84,59701.0,67.1377,67.1469,67.1284,67.1469,59701.0
2023-02-14 15:55:00,72.84,72.85,72.81,72.82,313175.0,67.1469,67.1561,67.1192,67.1284,313175.0
2023-02-15 09:30:00,72.72,72.72,72.65,72.71,149598.0,67.0363,67.0363,66.9717,67.027,149598.0
2023-02-15 09:35:00,72.72,72.73,72.69,72.71,24494.0,67.0363,67.0455,67.0086,67.027,24494.0
2023-02-15 09:40:00,72.71,72.76,72.69,72.75,56491.0,67.027,67.0731,67.0086,67.0639,56491.0
2023-02-15 09:45:00,72.75,72.79,72.74,72.77,17990.0,67.0639,67.1008,67.0547,67.0824,17990.0
2023-02-15 09:50:00,72.77,72.77,72.7,72.71,15688.0,67.0824,67.0824,67.0178,67.027,15688.0
2023-02-15 09:55:00,72.71,72.73,72.7,72.72,11326.0,67.027,67.0455,67.0178,67.0363,11326.0
2023-02-15 10:00:00,72.71,72.77,72.71,72.77,46715.0,67.027,67.0824,67.027,67.0824,46715.0
2023-02-15 10:05:00,72.76,72.78,72.74,72.76,8524.0,67.0731,67.0916,67.0547,67.0731,8524.0
2023-02-15 10:10:00,72.76,72.79,72.74,72.75,26197.0,67.0731,67.1008,67.0547,67.0639,26197.0
2023-02-15 10:15:00,72.74,72.77,72.74,72.77,103749.0,67.0547,67.0824,67.0547,67.0824,103749.0
2023-02-15 10:20:00,72.77,72.79,72.75,72.76,19637.0,67.0824,67.1008,67.0639,67.0731,19637.0
2023-02-15 10:25:00,72.74,72.75,72.7,72.71,43003.0,67.0547,67.0639,67.0178,67.027,43003.0
2023-02-15 10:30:00,72.7,72.72,72.69,72.7,44983.0,67.0178,67.0363,67.0086,67.0178,44983.0
2023-02-15 10:35:00,72.69,72.71,72.67,72.7,32341.0,67.0086,67.027,66.9902,67.0178,32341.0
2023-02-15 10:40:00,72.7,72.71,72.67,72.67,104434.0,67.0178,67.027,66.9902,66.9902,104434.0
2023-02-15 10:45:00,72.67,72.67,72.63,72.64,31503.0,66.9902,66.9902,66.9533,66.9625,31503.0
2023-02-15 10:50:00,72.64,72.66,72.63,72.66,98744.0,66.9625,66.9809,66.9533,66.9809,98744.0
2023-02-15 10:55:00,72.66,72.66,72.63,72.65,46251.0,66.9809,66.9809,66.9533,66.9717,46251.0
2023-02-15 11:00:00,72.65,72.65,72.63,72.65,31422.0,66.9717,66.9717,66.9533,66.9717,31422.0
2023-02-15 11:05:00,72.66,72.68,72.62,72.64,60996.0,66.9809,66.9994,66.9441,66.9625,60996.0
2023-02-15 11:10:00,72.64,72.65,72.63,72.63,28021.0,66.9625,66.9717,66.9533,66.9533,28021.0
2023-02-15 11:15:00,72.63,72.63,72.61,72.62,27951.0,66.9533,66.9533,66.9349,66.9441,27951.0
2023-02-15 11:20:00,72.63,72.63,72.6,72.6,13504.0,66.9533,66.9533,66.9256,66.9256,13504.0
2023-02-15 11:25:00,72.6,72.63,72.59,72.61,115866.0,66.9256,66.9533,66.9164,66.9349,115866.0
2023-02-15 11:30:00,72.62,72.62,72.58,72.58,28388.0,66.9441,66.9441,66.9072,66.9072,28388.0
2023-02-15 11:35:00,72.59,72.62,72.58,72.61,21773.0,66.9164,66.9441,66.9072,66.9349,21773.0
2023-02-15 11:40:00,72.61,72.65,72.6,72.64,24362.0,66.9349,66.9717,66.9256,66.9625,24362.0
2023-02-15 11:45:00,72.65,72.65,72.63,72.64,35164.0,66.9717,66.9717,66.9533,66.9625,35164.0
2023-02-15 11:50:00,72.64,72.64,72.61,72.61,32499.0,66.9625,66.9625,66.9349,66.9349,32499.0
2023-02-15 11:55:00,72.62,72.62,72.59,72.6,15552.0,66.9441,66.9441,66.9164,66.9256,15552.0
2023-02-15 12:00:00,72.59,72.61,72.57,72.58,24737.0,66.9164,66.9349,66.898,66.9072,24737.0
2023-02-15 12:05:00,72.58,72.58,72.56,72.56,15603.0,66.9072,66.9072,66.8888,66.8888,15603.0
2023-02-15 12:10:00,72.56,72.58,72.56,72.56,25652.0,66.8888,66.9072,66.8888,66.8888,25652.0
2023-02-15 12:15:00,72.56,72.56,72.55,72.56,10124.0,66.8888,66.8888,66.8795,66.8888,10124.0
2023-02-15 12:20:00,72.56,72.57,72.55,72.57,32346.0,66.8888,66.898,66.8795,66.898,32346.0
2023-02-15 12:25:00,72.57,72.58,72.56,72.56,73122.0,66.898,66.9072,66.8888,66.8888,73122.0
2023-02-15 12:30:00,72.56,72.56,72.54,72.55,41101.0,66.8888,66.8888,66.8703,66.8795,41101.0
2023-02-15 12:35:00,72.55,72.58,72.54,72.55,22594.0,66.8795,66.9072,66.8703,66.8795,22594.0
2023-02-15 12:40:00,72.55,72.58,72.55,72.57,231593.0,66.8795,66.9072,66.8795,66.898,231593.0
2023-02-15 12:45:00,72.56,72.58,72.56,72.58,34599.0,66.8888,66.9072,66.8888,66.9072,34599.0
2023-02-15 12:50:00,72.58,72.62,72.57,72.62,17523.0,66.9072,66.9441,66.898,66.9441,17523.0
2023-02-15 12:55:00,72.62,72.64,72.6,72.62,118127.0,66.9441,66.9625,66.9256,66.9441,118127.0
2023-02-15 13:00:00,72.64,72.64,72.61,72.62,25706.0,66.9625,66.9625,66.9349,66.9441,25706.0
2023-02-15 13:05:00,72.62,72.62,72.59,72.62,24543.0,66.9441,66.9441,66.9164,66.9441,24543.0
2023-02-15 13:10:00,72.61,72.63,72.61,72.63,17582.0,66.9349,66.9533,66.9349,66.9533,17582.0
2023-02-15 13:15:00,72.63,72.63,72.59,72.59,14587.0,66.9533,66.9533,66.9164,66.9164,14587.0
2023-02-15 13:20:00,72.6,72.61,72.59,72.6,18379.0,66.9256,66.9349,66.9164,66.9256,18379.0
2023-02-15 13:25:00,72.61,72.61,72.57,72.58,28383.0,66.9349,66.9349,66.898,66.9072,28383.0
2023-02-15 13:30:00,72.57,72.58,72.55,72.55,35515.0,66.898,66.9072,66.8795,66.8795,35515.0
2023-02-15 13:35:00,72.55,72.56,72.54,72.56,38444.0,66.8795,66.8888,66.8703,66.8888,38444.0
2023-02-15 13:40:00,72.56,72.58,72.55,72.58,44742.0,66.8888,66.9072,66.8795,66.9072,44742.0
2023-02-15 13:45:00,72.58,72.58,72.57,72.58,35451.0,66.9072,66.9072,66.898,66.9072,35451.0
2023-02-15 13:50:00,72.57,72.58,72.56,72.56,51093.0,66.898,66.9072,66.8888,66.8888,51093.0
2023-02-15 13:55:00,72.56,72.57,72.55,72.56,25859.0,66.8888,66.898,66.8795,66.8888,25859.0
2023-02-15 14:00:00,72.56,72.59,72.56,72.59,25587.0,66.8888,66.9164,66.8888,66.9164,25587.0
2023-02-15 14:05:00,72.58,72.61,72.58,72.61,20940.0,66.9072,66.9349,66.9072,66.9349,20940.0
2023-02-15 14:10:00,72.61,72.63,72.6,72.63,41763.0,66.9349,66.9533,66.9256,66.9533,41763.0
2023-02-15 14:15:00,72.63,72.63,72.62,72.63,17648.0,66.9533,66.9533,66.9441,66.9533,17648.0
2023-02-15 14:20:00,72.63,72.64,72.62,72.64,20640.0,66.9533,66.9625,66.9441,66.9625,20640.0
2023-02-15 14:25:00,72.63,72.64,72.61,72.62,36361.0,66.9533,66.9625,66.9349,66.9441,36361.0
2023-02-15 14:30:00,72.61,72.62,72.6,72.61,21594.0,66.9349,66.9441,66.9256,66.9349,21594.0
2023-02-15 14:35:00,72.61,72.61,72.59,72.59,19533.0,66.9349,66.9349,66.9164,66.9164,19533.0
2023-02-15 14:40:00,72.61,72.62,72.6,72.6,21710.0,66.9349,66.9441,66.9256,66.9256,21710.0
2023-02-15 14:45:00,72.61,72.61,72.59,72.59,123720.0,66.9349,66.9349,66.9164,66.9164,123720.0
2023-02-15 14:50:00,72.59,72.61,72.59,72.6,12184.0,66.9164,66.9349,66.9164,66.9256,12184.0
2023-02-15 14:55:00,72.61,72.62,72.6,72.62,46729.0,66.9349,66.9441,66.9256,66.9441,46729.0
2023-02-15 15:00:00,72.62,72.63,72.61,72.62,21206.0,66.9441,66.9533,66.9349,66.9441,21206.0
2023-02-15 15:05:00,72.61,72.62,72.61,72.61,63307.0,66.9349,66.9441,66.9349,66.9349,63307.0
2023-02-15 15:10:00,72.62,72.62,72.61,72.61,35651.0,66.9441,66.9441,66.9349,66.9349,35651.0
2023-02-15 15:15:00,72.62,72.62,72.6,72.6,105820.0,66.9441,66.9441,66.9256,66.9256,105820.0
2023-02-15 15:20:00,72.61,72.61,72.58,72.61,80147.0,66.9349,66.9349,66.9072,66.9349,80147.0
2023-02-15 15:25:00,72.6,72.62,72.6,72.62,39714.0,66.9256,66.9441,66.9256,66.9441,39714.0
2023-02-15 15:30:00,72.62,72.63,72.61,72.62,63321.0,66.9441,66.9533,66.9349,66.9441,63321.0
2023-02-15 15:35:00,72.63,72.63,72.6,72.63,504939.0,66.9533,66.9533,66.9256,66.9533,504939.0
2023-02-15 15:40:00,72.62,72.63,72.62,72.63,59347.0,66.9441,66.9533,66.9441,66.9533,59347.0
2023-02-15 15:45:00,72.63,72.64,72.62,72.64,83692.0,66.9533,66.9625,66.9441,66.9625,83692.0
2023-02-15 15:50:00,72.64,72.64,72.63,72.63,76649.0,66.9625,66.9625,66.9533,66.9533,76649.0
2023-02-15 15:55:00,72.64,72.66,72.63,72.65,188196.0,66.9625,66.9809,66.9533,66.9717,188196.0
2023-02-16 09:30:00,72.43,72.46,72.39,72.39,136993.0,66.7689,66.7966,66.7321,66.7321,136993.0
2023-02-16 09:35:00,72.4,72.4,72.35,72.37,26922.0,66.7413,66.7413,66.6952,66.7136,26922.0
2023-02-16 09:40:00,72.36,72.37,72.33,72.33,19501.0,66.7044,66.7136,66.6767,66.6767,19501.0
2023-02-16 09:45:00,72.34,72.35,72.32,72.34,76831.0,66.686,66.6952,66.6675,66.686,76831.0
2023-02-16 09:50:00,72.33,72.35,72.31,72.32,29934.0,66.6767,66.6952,66.6583,66.6675,29934.0
2023-02-16 09:55:00,72.32,72.33,72.3,72.32,16764.0,66.6675,66.6767,66.6491,66.6675,16764.0
2023-02-16 10:00:00,72.33,72.35,72.32,72.35,33690.0,66.6767,66.6952,66.6675,66.6952,33690.0
2023-02-16 10:05:00,72.34,72.35,72.32,72.34,36422.0,66.686,66.6952,66.6675,66.686,36422.0
2023-02-16 10:10:00,72.34,72.39,72.33,72.38,17705.0,66.686,66.7321,66.6767,66.7228,17705.0
2023-02-16 10:15:00,72.38,72.41,72.38,72.4,31789.0,66.7228,66.7505,66.7228,66.7413,31789.0
2023-02-16 10:20:00,72.4,72.4,72.38,72.4,33141.0,66.7413,66.7413,66.7228,66.7413,33141.0
2023-02-16 10:25:00,72.41,72.43,72.4,72.42,107893.0,66.7505,66.7689,66.7413,66.7597,107893.0
2023-02-16 10:30:00,72.43,72.44,72.42,72.44,23345.0,66.7689,66.7781,66.7597,66.7781,23345.0
2023-02-16 10:35:00,72.44,72.45,72.43,72.45,17305.0,66.7781,66.7874,66.7689,66.7874,17305.0
2023-02-16 10:40:00,72.45,72.45,72.42,72.42,55978.0,66.7874,66.7874,66.7597,66.7597,55978.0
2023-02-16 10:45:00,72.43,72.44,72.41,72.44,20245.0,66.7689,66.7781,66.7505,66.7781,20245.0
2023-02-16 10:50:00,72.44,72.44,72.41,72.42,30525.0,66.7781,66.7781,66.7505,66.7597,30525.0
2023-02-16 10:55:00,72.42,72.45,72.42,72.45,31021.0,66.7597,66.7874,66.7597,66.7874,31021.0
2023-02-16 11:00:00,72.44,72.46,72.44,72.45,39692.0,66.7781,66.7966,66.7781,66.7874,39692.0
2023-02-16 11:05:00,72.45,72.47,72.45,72.45,19195.0,66.7874,66.8058,66.7874,66.7874,19195.0
2023-02-16 11:10:00,72.46,72.48,72.45,72.47,28871.0,66.7966,66.815,66.7874,66.8058,28871.0
2023-02-16 11:15:00,72.47,72.47,72.45,72.45,43598.0,66.8058,66.8058,66.7874,66.7874,43598.0
2023-02-16 11:20:00,72.45,72.49,72.45,72.48,68850.0,66.7874,66.8242,66.7874,66.815,68850.0
2023-02-16 11:25:00,72.48,72.5,72.47,72.5,21187.0,66.815,66.8335,66.8058,66.8335,21187.0
2023-02-16 11:30:00,72.49,72.52,72.49,72.5,41393.0,66.8242,66.8519,66.8242,66.8335,41393.0
2023-02-16 11:35:00,72.5,72.54,72.5,72.54,15565.0,66.8335,66.8703,66.8335,66.8703,15565.0
2023-02-16 11:40:00,72.54,72.54,72.52,72.53,18222.0,66.8703,66.8703,66.8519,66.8611,18222.0
2023-02-16 11:45:00,72.54,72.56,72.53,72.56,45553.0,66.8703,66.8888,66.8611,66.8888,45553.0
2023-02-16 11:50:00,72.55,72.56,72.51,72.52,43223.0,66.8795,66.8888,66.8427,66.8519,43223.0
2023-02-16 11:55:00,72.53,72.53,72.51,72.52,32867.0,66.8611,66.8611,66.8427,66.8519,32867.0
2023-02-16 12:00:00,72.52,72.52,72.49,72.5,53041.0,66.8519,66.8519,66.8242,66.8335,53041.0
2023-02-16 12:05:00,72.5,72.51,72.49,72.49,86944.0,66.8335,66.8427,66.8242,66.8242,86944.0
2023-02-16 12:10:00,72.5,72.5,72.49,72.5,24372.0,66.8335,66.8335,66.8242,66.8335,24372.0
2023-02-16 12:15:00,72.5,72.5,72.49,72.49,32729.0,66.8335,66.8335,66.8242,66.8242,32729.0
2023-02-16 12:20:00,72.5,72.51,72.49,72.51,31133.0,66.8335,66.8427,66.8242,66.8427,31133.0
2023-02-16 12:25:00,72.51,72.52,72.5,72.51,32964.0,66.8427,66.8519,66.8335,66.8427,32964.0
2023-02-16 12:30:00,72.51,72.51,72.5,72.51,36932.0,66.8427,66.8427,66.8335,66.8427,36932.0
2023-02-16 12:35:00,72.51,72.52,72.51,72.52,49531.0,66.8427,66.8519,66.8427,66.8519,49531.0
2023-02-16 12:40:00,72.52,72.52,72.5,72.51,61199.0,66.8519,66.8519,66.8335,66.8427,61199.0
2023-02-16 12:45:00,72.52,72.53,72.51,72.52,35549.0,66.8519,66.8611,66.8427,66.8519,35549.0
2023-02-16 12:50:00,72.51,72.52,72.48,72.48,26695.0,66.8427,66.8519,66.815,66.815,26695.0
2023-02-16 12:55:00,72.49,72.49,72.47,72.48,23916.0,66.8242,66.8242,66.8058,66.815,23916.0
2023-02-16 13:00:00,72.49,72.49,72.45,72.46,31975.0,66.8242,66.8242,66.7874,66.7966,31975.0
2023-02-16 13:05:00,72.45,72.48,72.45,72.46,65000.0,66.7874,66.815,66.7874,66.7966,65000.0
2023-02-16 13:10:00,72.46,72.47,72.44,72.45,29610.0,66.7966,66.8058,66.7781,66.7874,29610.0
2023-02-16 13:15:00,72.45,72.46,72.43,72.43,11555.0,66.7874,66.7966,66.7689,66.7689,11555.0
2023-02-16 13:20:00,72.44,72.44,72.43,72.44,14314.0,66.7781,66.7781,66.7689,66.7781,14314.0
2023-02-16 13:25:00,72.44,72.44,72.42,72.43,86648.0,66.7781,66.7781,66.7597,66.7689,86648.0
2023-02-16 13:30:00,72.42,72.47,72.42,72.46,20052.0,66.7597,66.8058,66.7597,66.7966,20052.0
2023-02-16 13:35:00,72.48,72.52,72.47,72.51,44196.0,66.815,66.8519,66.8058,66.8427,44196.0
2023-02-16 13:40:00,72.51,72.51,72.49,72.51,28656.0,66.8427,66.8427,66.8242,66.8427,28656.0
2023-02-16 13:45:00,72.51,72.51,72.48,72.5,36027.0,66.8427,66.8427,66.815,66.8335,36027.0
2023-02-16 13:50:00,72.49,72.5,72.48,72.5,25858.0,66.8242,66.8335,66.815,66.8335,25858.0
2023-02-16 13:55:00,72.51,72.52,72.5,72.52,42384.0,66.8427,66.8519,66.8335,66.8519,42384.0
2023-02-16 14:00:00,72.52,72.54,72.51,72.54,23834.0,66.8519,66.8703,66.8427,66.8703,23834.0
2023-02-16 14:05:00,72.54,72.54,72.51,72.53,29018.0,66.8703,66.8703,66.8427,66.8611,29018.0
2023-02-16 14:10:00,72.53,72.54,72.51,72.51,19856.0,66.8611,66.8703,66.8427,66.8427,19856.0
2023-02-16 14:15:00,72.52,72.52,72.51,72.52,36343.0,66.8519,66.8519,66.8427,66.8519,36343.0
2023-02-16 14:20:00,72.52,72.52,72.49,72.5,29924.0,66.8519,66.8519,66.8242,66.8335,29924.0
2023-02-16 14:25:00,72.5,72.5,72.49,72.49,42048.0,66.8335,66.8335,66.8242,66.8242,42048.0
2023-02-16 14:30:00,72.49,72.5,72.49,72.5,106485.0,66.8242,66.8335,66.8242,66.8335,106485.0
2023-02-16 14:35:00,72.49,72.51,72.48,72.5,37748.0,66.8242,66.8427,66.815,66.8335,37748.0
2023-02-16 14:40:00,72.51,72.51,72.49,72.5,29576.0,66.8427,66.8427,66.8242,66.8335,29576.0
2023-02-16 14:45:00,72.49,72.5,72.47,72.47,35984.0,66.8242,66.8335,66.8058,66.8058,35984.0
2023-02-16 14:50:00,72.47,72.47,72.45,72.46,26469.0,66.8058,66.8058,66.7874,66.7966,26469.0
2023-02-16 14:55:00,72.47,72.47,72.46,72.47,37588.0,66.8058,66.8058,66.7966,66.8058,37588.0
2023-02-16 15:00:00,72.47,72.47,72.44,72.45,110395.0,66.8058,66.8058,66.7781,66.7874,110395.0
2023-02-16 15:05:00,72.45,72.45,72.35,72.41,196586.0,66.7874,66.7874,66.6952,66.7505,196586.0
2023-02-16 15:10:00,72.42,72.44,72.41,72.44,85142.0,66.7597,66.7781,66.7505,66.7781,85142.0
2023-02-16 15:15:00,72.44,72.45,72.41,72.42,60463.0,66.7781,66.7874,66.7505,66.7597,60463.0
2023-02-16 15:20:00,72.42,72.43,72.39,72.4,52887.0,66.7597,66.7689,66.7321,66.7413,52887.0
2023-02-16 15:25:00,72.4,72.41,72.37,72.37,40423.0,66.7413,66.7505,66.7136,66.7136,40423.0
2023-02-16 15:30:00,72.37,72.37,72.31,72.34,111367.0,66.7136,66.7136,66.6583,66.686,111367.0
2023-02-16 15:35:00,72.34,72.37,72.33,72.36,165074.0,66.686,66.7136,66.6767,66.7044,165074.0
2023-02-16 15:40:00,72.37,72.38,72.36,72.38,1128741.0,66.7136,66.7228,66.7044,66.7228,1128741.0
2023-02-16 15:45:00,72.38,72.38,72.35,72.35,210013.0,66.7228,66.7228,66.6952,66.6952,210013.0
2023-02-16 15:50:00,72.36,72.36,72.35,72.36,410329.0,66.7044,66.7044,66.6952,66.7044,410329.0
2023-02-16 15:55:00,72.35,72.38,72.35,72.38,306368.0,66.6952,66.7228,66.6952,66.7228,306368.0
2023-02-17 09:30:00,72.2,72.24,72.19,72.23,141487.0,66.5569,66.5938,66.5477,66.5846,141487.0
2023-02-17 09:35:00,72.23,72.26,72.22,72.22,42495.0,66.5846,66.6122,66.5753,66.5753,42495.0
2023-02-17 09:40:00,72.21,72.23,72.21,72.22,27568.0,66.5661,66.5846,66.5661,66.5753,27568.0
2023-02-17 09:45:00,72.21,72.24,72.2,72.24,58306.0,66.5661,66.5938,66.5569,66.5938,58306.0
2023-02-17 09:50:00,72.25,72.25,72.21,72.25,35594.0,66.603,66.603,66.5661,66.603,35594.0
2023-02-17 09:55:00,72.25,72.27,72.24,72.26,27530.0,66.603,66.6214,66.5938,66.6122,27530.0
2023-02-17 10:00:00,72.26,72.31,72.25,72.31,69798.0,66.6122,66.6583,66.603,66.6583,69798.0
2023-02-17 10:05:00,72.31,72.31,72.29,72.3,97023.0,66.6583,66.6583,66.6399,66.6491,97023.0
2023-02-17 10:10:00,72.3,72.36,72.29,72.34,35187.0,66.6491,66.7044,66.6399,66.686,35187.0
2023-02-17 10:15:00,72.35,72.44,72.35,72.44,87005.0,66.6952,66.7781,66.6952,66.7781,87005.0
2023-02-17 10:20:00,72.44,72.44,72.37,72.38,59532.0,66.7781,66.7781,66.7136,66.7228,59532.0
2023-02-17 10:25:00,72.39,72.4,72.35,72.36,19961.0,66.7321,66.7413,66.6952,66.7044,19961.0
2023-02-17 10:30:00,72.35,72.41,72.35,72.41,44267.0,66.6952,66.7505,66.6952,66.7505,44267.0
2023-02-17 10:35:00,72.41,72.45,72.4,72.45,33424.0,66.7505,66.7874,66.7413,66.7874,33424.0
2023-02-17 10:40:00,72.43,72.43,72.39,72.42,28129.0,66.7689,66.7689,66.7321,66.7597,28129.0
2023-02-17 10:45:00,72.42,72.43,72.39,72.42,33798.0,66.7597,66.7689,66.7321,66.7597,33798.0
2023-02-17 10:50:00,72.42,72.43,72.4,72.41,44539.0,66.7597,66.7689,66.7413,66.7505,44539.0
2023-02-17 10:55:00,72.42,72.42,72.4,72.41,45858.0,66.7597,66.7597,66.7413,66.7505,45858.0
2023-02-17 11:00:00,72.41,72.41,72.37,72.39,20821.0,66.7505,66.7505,66.7136,66.7321,20821.0
2023-02-17 11:05:00,72.39,72.4,72.38,72.38,26818.0,66.7321,66.7413,66.7228,66.7228,26818.0
2023-02-17 11:10:00,72.38,72.39,72.35,72.35,14335.0,66.7228,66.7321,66.6952,66.6952,14335.0
2023-02-17 11:15:00,72.34,72.36,72.34,72.34,28068.0,66.686,66.7044,66.686,66.686,28068.0
2023-02-17 11:20:00,72.34,72.36,72.34,72.36,18082.0,66.686,66.7044,66.686,66.7044,18082.0
2023-02-17 11:25:00,72.36,72.37,72.35,72.36,32677.0,66.7044,66.7136,66.6952,66.7044,32677.0
2023-02-17 11:30:00,72.36,72.37,72.35,72.36,27360.0,66.7044,66.7136,66.6952,66.7044,27360.0
2023-02-17 11:35:00,72.35,72.4,72.35,72.4,71733.0,66.6952,66.7413,66.6952,66.7413,71733.0
2023-02-17 11:40:00,72.41,72.42,72.4,72.42,31406.0,66.7505,66.7597,66.7413,66.7597,31406.0
2023-02-17 11:45:00,72.42,72.45,72.42,72.44,27087.0,66.7597,66.7874,66.7597,66.7781,27087.0
2023-02-17 11:50:00,72.44,72.46,72.43,72.45,13523.0,66.7781,66.7966,66.7689,66.7874,13523.0
2023-02-17 11:55:00,72.46,72.46,72.44,72.45,18453.0,66.7966,66.7966,66.7781,66.7874,18453.0
2023-02-17 12:00:00,72.45,72.47,72.44,72.47,150447.0,66.7874,66.8058,66.7781,66.8058,150447.0
2023-02-17 12:05:00,72.46,72.46,72.44,72.44,21791.0,66.7966,66.7966,66.7781,66.7781,21791.0
2023-02-17 12:10:00,72.44,72.48,72.43,72.47,31614.0,66.7781,66.815,66.7689,66.8058,31614.0
2023-02-17 12:15:00,72.48,72.48,72.43,72.44,21557.0,66.815,66.815,66.7689,66.7781,21557.0
2023-02-17 12:20:00,72.45,72.46,72.44,72.45,35591.0,66.7874,66.7966,66.7781,66.7874,35591.0
2023-02-17 12:25:00,72.45,72.5,72.45,72.49,29720.0,66.7874,66.8335,66.7874,66.8242,29720.0
2023-02-17 12:30:00,72.48,72.48,72.46,72.46,36389.0,66.815,66.815,66.7966,66.7966,36389.0
2023-02-17 12:35:00,72.46,72.48,72.45,72.47,52838.0,66.7966,66.815,66.7874,66.8058,52838.0
2023-02-17 12:40:00,72.47,72.48,72.46,72.48,16082.0,66.8058,66.815,66.7966,66.815,16082.0
2023-02-17 12:45:00,72.48,72.48,72.45,72.46,32487.0,66.815,66.815,66.7874,66.7966,32487.0
2023-02-17 12:50:00,72.45,72.47,72.44,72.45,42269.0,66.7874,66.8058,66.7781,66.7874,42269.0
2023-02-17 12:55:00,72.45,72.45,72.44,72.45,13830.0,66.7874,66.7874,66.7781,66.7874,13830.0
2023-02-17 13:00:00,72.44,72.45,72.43,72.43,36358.0,66.7781,66.7874,66.7689,66.7689,36358.0
2023-02-17 13:05:00,72.44,72.44,72.43,72.43,25574.0,66.7781,66.7781,66.7689,66.7689,25574.0
2023-02-17 13:10:00,72.44,72.45,72.43,72.45,20205.0,66.7781,66.7874,66.7689,66.7874,20205.0
2023-02-17 13:15:00,72.45,72.45,72.44,72.45,20295.0,66.7874,66.7874,66.7781,66.7874,20295.0
2023-02-17 13:20:00,72.44,72.46,72.43,72.46,36278.0,66.7781,66.7966,66.7689,66.7966,36278.0
2023-02-17 13:25:00,72.46,72.47,72.45,72.47,52330.0,66.7966,66.8058,66.7874,66.8058,52330.0
2023-02-17 13:30:00,72.47,72.48,72.46,72.47,71047.0,66.8058,66.815,66.7966,66.8058,71047.0
2023-02-17 13:35:00,72.47,72.48,72.46,72.47,141568.0,66.8058,66.815,66.7966,66.8058,141568.0
2023-02-17 13:40:00,72.47,72.48,72.46,72.48,13091.0,66.8058,66.815,66.7966,66.815,13091.0
2023-02-17 13:45:00,72.48,72.49,72.48,72.48,29599.0,66.815,66.8242,66.815,66.815,29599.0
2023-02-17 13:50:00,72.48,72.49,72.48,72.48,39413.0,66.815,66.8242,66.815,66.815,39413.0
2023-02-17 13:55:00,72.48,72.49,72.48,72.48,38493.0,66.815,66.8242,66.815,66.815,38493.0
2023-02-17 14:00:00,72.49,72.49,72.48,72.48,42426.0,66.8242,66.8242,66.815,66.815,42426.0
2023-02-17 14:05:00,72.49,72.49,72.48,72.49,34277.0,66.8242,66.8242,66.815,66.8242,34277.0
2023-02-17 14:10:00,72.48,72.49,72.47,72.48,63491.0,66.815,66.8242,66.8058,66.815,63491.0
2023-02-17 14:15:00,72.48,72.49,72.47,72.48,52907.0,66.815,66.8242,66.8058,66.815,52907.0
2023-02-17 14:20:00,72.48,72.49,72.48,72.48,33868.0,66.815,66.8242,66.815,66.815,33868.0
2023-02-17 14:25:00,72.48,72.49,72.48,72.48,52510.0,66.815,66.8242,66.815,66.815,52510.0
2023-02-17 14:30:00,72.48,72.49,72.48,72.49,39316.0,66.815,66.8242,66.815,66.8242,39316.0
2023-02-17 14:35:00,72.48,72.49,72.48,72.49,34733.0,66.815,66.8242,66.815,66.8242,34733.0
2023-02-17 14:40:00,72.48,72.49,72.48,72.48,31901.0,66.815,66.8242,66.815,66.815,31901.0
2023-02-17 14:45:00,72.48,72.49,72.48,72.48,20875.0,66.815,66.8242,66.815,66.815,20875.0
2023-02-17 14:50:00,72.48,72.5,72.48,72.5,37004.0,66.815,66.8335,66.815,66.8335,37004.0
2023-02-17 14:55:00,72.5,72.51,72.49,72.49,56635.0,66.8335,66.8427,66.8242,66.8242,56635.0
2023-02-17 15:00:00,72.5,72.52,72.49,72.51,35289.0,66.8335,66.8519,66.8242,66.8427,35289.0
2023-02-17 15:05:00,72.51,72.52,72.51,72.52,60618.0,66.8427,66.8519,66.8427,66.8519,60618.0
2023-02-17 15:10:00,72.52,72.52,72.51,72.52,29612.0,66.8519,66.8519,66.8427,66.8519,29612.0
2023-02-17 15:15:00,72.52,72.53,72.51,72.52,51815.0,66.8519,66.8611,66.8427,66.8519,51815.0
2023-02-17 15:20:00,72.53,72.53,72.52,72.52,35552.0,66.8611,66.8611,66.8519,66.8519,35552.0
2023-02-17 15:25:00,72.53,72.53,72.5,72.51,149861.0,66.8611,66.8611,66.8335,66.8427,149861.0
2023-02-17 15:30:00,72.51,72.52,72.5,72.52,76971.0,66.8427,66.8519,66.8335,66.8519,76971.0
2023-02-17 15:35:00,72.52,72.53,72.51,72.53,93155.0,66.8519,66.8611,66.8427,66.8611,93155.0
2023-02-17 15:40:00,72.53,72.53,72.52,72.53,90574.0,66.8611,66.8611,66.8519,66.8611,90574.0
2023-02-17 15:45:00,72.53,72.54,72.52,72.53,152213.0,66.8611,66.8703,66.8519,66.8611,152213.0
2023-02-17 15:50:00,72.54,72.55,72.53,72.55,486323.0,66.8703,66.8795,66.8611,66.8795,486323.0
2023-02-17 15:55:00,72.55,72.55,72.54,72.55,619780.0,66.8795,66.8795,66.8703,66.8795,619780.0
2023-02-21 09:30:00,72.08,72.14,72.07,72.14,160129.0,66.4463,66.5016,66.4371,66.5016,160129.0
2023-02-21 09:35:00,72.13,72.14,72.09,72.11,27766.0,66.4924,66.5016,66.4555,66.4739,27766.0
2023-02-21 09:40:00,72.11,72.15,72.1,72.13,104985.0,66.4739,66.5108,66.4647,66.4924,104985.0
2023-02-21 09:45:00,72.13,72.14,72.0,72.02,243056.0,66.4924,66.5016,66.3725,66.391,243056.0
2023-02-21 09:50:00,72.01,72.01,71.96,71.98,208969.0,66.3818,66.3818,66.3357,66.3541,208969.0
2023-02-21 09:55:00,71.97,71.98,71.92,71.93,121012.0,66.3449,66.3541,66.2988,66.308,121012.0
2023-02-21 10:00:00,71.92,71.97,71.92,71.95,136331.0,66.2988,66.3449,66.2988,66.3264,136331.0
2023-02-21 10:05:00,71.95,72.0,71.94,71.98,126226.0,66.3264,66.3725,66.3172,66.3541,126226.0
2023-02-21 10:10:00,71.98,72.01,71.96,72.0,147070.0,66.3541,66.3818,66.3357,66.3725,147070.0
2023-02-21 10:15:00,72.01,72.04,72.0,72.03,131672.0,66.3818,66.4094,66.3725,66.4002,131672.0
2023-02-21 10:20:00,72.04,72.06,72.04,72.05,61200.0,66.4094,66.4278,66.4094,66.4186,61200.0
2023-02-21 10:25:00,72.05,72.07,72.05,72.06,287929.0,66.4186,66.4371,66.4186,66.4278,287929.0
2023-02-21 10:30:00,72.06,72.09,72.05,72.09,96815.0,66.4278,66.4555,66.4186,66.4555,96815.0
2023-02-21 10:35:00,72.09,72.12,72.08,72.11,116531.0,66.4555,66.4832,66.4463,66.4739,116531.0
2023-02-21 10:40:00,72.12,72.13,72.1,72.11,187967.0,66.4832,66.4924,66.4647,66.4739,187967.0
2023-02-21 10:45:00,72.11,72.12,72.1,72.12,67416.0,66.4739,66.4832,66.4647,66.4832,67416.0
2023-02-21 10:50:00,72.11,72.12,72.1,72.1,95673.0,66.4739,66.4832,66.4647,66.4647,95673.0
2023-02-21 10:55:00,72.1,72.11,72.07,72.07,208920.0,66.4647,66.4739,66.4371,66.4371,208920.0
2023-02-21 11:00:00,72.08,72.08,72.06,72.07,138953.0,66.4463,66.4463,66.4278,66.4371,138953.0
2023-02-21 11:05:00,72.05,72.06,72.04,72.05,58942.0,66.4186,66.4278,66.4094,66.4186,58942.0
2023-02-21 11:10:00,72.05,72.05,72.04,72.05,56759.0,66.4186,66.4186,66.4094,66.4186,56759.0
2023-02-21 11:15:00,72.05,72.05,72.04,72.05,61002.0,66.4186,66.4186,66.4094,66.4186,61002.0
2023-02-21 11:20:00,72.04,72.08,72.04,72.08,51938.0,66.4094,66.4463,66.4094,66.4463,51938.0
2023-02-21 11:25:00,72.07,72.08,72.05,72.06,93799.0,66.4371,66.4463,66.4186,66.4278,93799.0
2023-02-21 11:30:00,72.07,72.09,72.06,72.09,154553.0,66.4371,66.4555,66.4278,66.4555,154553.0
2023-02-21 11:35:00,72.09,72.09,72.08,72.08,70291.0,66.4555,66.4555,66.4463,66.4463,70291.0
2023-02-21 11:40:00,72.09,72.09,72.07,72.09,190725.0,66.4555,66.4555,66.4371,66.4555,190725.0
2023-02-21 11:45:00,72.08,72.09,72.08,72.09,54410.0,66.4463,66.4555,66.4463,66.4555,54410.0
2023-02-21 11:50:00,72.09,72.09,72.07,72.08,169959.0,66.4555,66.4555,66.4371,66.4463,169959.0
2023-02-21 11:55:00,72.08,72.09,72.07,72.08,28328.0,66.4463,66.4555,66.4371,66.4463,28328.0
2023-02-21 12:00:00,72.09,72.09,72.08,72.09,46775.0,66.4555,66.4555,66.4463,66.4555,46775.0
2023-02-21 12:05:00,72.09,72.1,72.08,72.09,108100.0,66.4555,66.4647,66.4463,66.4555,108100.0
2023-02-21 12:10:00,72.09,72.1,72.09,72.09,111682.0,66.4555,66.4647,66.4555,66.4555,111682.0
2023-02-21 12:15:00,72.1,72.1,72.08,72.09,209157.0,66.4647,66.4647,66.4463,66.4555,209157.0
2023-02-21 12:20:00,72.09,72.09,72.07,72.08,92159.0,66.4555,66.4555,66.4371,66.4463,92159.0
2023-02-21 12:25:00,72.07,72.08,72.06,72.08,99394.0,66.4371,66.4463,66.4278,66.4463,99394.0
2023-02-21 12:30:00,72.08,72.09,72.07,72.09,12346.0,66.4463,66.4555,66.4371,66.4555,12346.0
2023-02-21 12:35:00,72.09,72.09,72.07,72.09,314831.0,66.4555,66.4555,66.4371,66.4555,314831.0
2023-02-21 12:40:00,72.08,72.09,72.08,72.08,106909.0,66.4463,66.4555,66.4463,66.4463,106909.0
2023-02-21 12:45:00,72.09,72.09,72.08,72.08,80651.0,66.4555,66.4555,66.4463,66.4463,80651.0
2023-02-21 12:50:00,72.08,72.09,72.07,72.08,150294.0,66.4463,66.4555,66.4371,66.4463,150294.0
2023-02-21 12:55:00,72.07,72.08,72.05,72.06,51382.0,66.4371,66.4463,66.4186,66.4278,51382.0
2023-02-21 13:00:00,72.06,72.12,72.02,72.03,2275738.0,66.4278,66.4832,66.391,66.4002,2275738.0
2023-02-21 13:05:00,72.03,72.04,72.0,72.02,50046.0,66.4002,66.4094,66.3725,66.391,50046.0
2023-02-21 13:10:00,72.03,72.03,72.0,72.0,71725.0,66.4002,66.4002,66.3725,66.3725,71725.0
2023-02-21 13:15:00,72.01,72.01,71.99,71.99,186003.0,66.3818,66.3818,66.3633,66.3633,186003.0
2023-02-21 13:20:00,71.99,72.0,71.96,71.97,93119.0,66.3633,66.3725,66.3357,66.3449,93119.0
2023-02-21 13:25:00,71.97,71.98,71.96,71.97,69845.0,66.3449,66.3541,66.3357,66.3449,69845.0
2023-02-21 13:30:00,71.97,71.97,71.95,71.95,120090.0,66.3449,66.3449,66.3264,66.3264,120090.0
2023-02-21 13:35:00,71.95,71.96,71.94,71.94,60699.0,66.3264,66.3357,66.3172,66.3172,60699.0
2023-02-21 13:40:00,71.94,71.97,71.94,71.95,106490.0,66.3172,66.3449,66.3172,66.3264,106490.0
2023-02-21 13:45:00,71.95,71.96,71.93,71.94,165632.0,66.3264,66.3357,66.308,66.3172,165632.0
2023-02-21 13:50:00,71.94,71.94,71.92,71.92,109223.0,66.3172,66.3172,66.2988,66.2988,109223.0
2023-02-21 13:55:00,71.93,71.93,71.91,71.92,188389.0,66.308,66.308,66.2896,66.2988,188389.0
2023-02-21 14:00:00,71.92,71.95,71.91,71.94,234855.0,66.2988,66.3264,66.2896,66.3172,234855.0
2023-02-21 14:05:00,71.94,71.94,71.91,71.92,47917.0,66.3172,66.3172,66.2896,66.2988,47917.0
2023-02-21 14:10:00,71.92,71.92,71.91,71.91,64349.0,66.2988,66.2988,66.2896,66.2896,64349.0
2023-02-21 14:15:00,71.92,71.93,71.9,71.91,27242.0,66.2988,66.308,66.2804,66.2896,27242.0
2023-02-21 14:20:00,71.9,71.91,71.89,71.9,56275.0,66.2804,66.2896,66.2711,66.2804,56275.0
2023-02-21 14:25:00,71.9,71.92,71.89,71.92,58392.0,66.2804,66.2988,66.2711,66.2988,58392.0
2023-02-21 14:30:00,71.91,71.93,71.91,71.92,59208.0,66.2896,66.308,66.2896,66.2988,59208.0
2023-02-21 14:35:00,71.93,71.94,71.93,71.94,39945.0,66.308,66.3172,66.308,66.3172,39945.0
2023-02-21 14:40:00,71.94,71.94,71.91,71.92,111947.0,66.3172,66.3172,66.2896,66.2988,111947.0
2023-02-21 14:45:00,71.92,71.93,71.91,71.91,61993.0,66.2988,66.308,66.2896,66.2896,61993.0
2023-02-21 14:50:00,71.92,71.92,71.9,71.91,34635.0,66.2988,66.2988,66.2804,66.2896,34635.0
2023-02-21 14:55:00,71.91,72.08,71.89,71.9,1632953.0,66.2896,66.4463,66.2711,66.2804,1632953.0
2023-02-21 15:00:00,71.9,71.91,71.89,71.91,63661.0,66.2804,66.2896,66.2711,66.2896,63661.0
2023-02-21 15:05:00,71.9,71.91,71.9,71.9,23566.0,66.2804,66.2896,66.2804,66.2804,23566.0
2023-02-21 15:10:00,71.91,72.05,71.9,71.94,2297559.0,66.2896,66.4186,66.2804,66.3172,2297559.0
2023-02-21 15:15:00,71.94,71.94,71.9,71.91,125716.0,66.3172,66.3172,66.2804,66.2896,125716.0
2023-02-21 15:20:00,71.91,71.93,71.9,71.92,251890.0,66.2896,66.308,66.2804,66.2988,251890.0
2023-02-21 15:25:00,71.92,71.93,71.91,71.92,251520.0,66.2988,66.308,66.2896,66.2988,251520.0
2023-02-21 15:30:00,71.92,71.93,71.91,71.92,172409.0,66.2988,66.308,66.2896,66.2988,172409.0
2023-02-21 15:35:00,71.92,71.93,71.91,71.93,269799.0,66.2988,66.308,66.2896,66.308,269799.0
2023-02-21 15:40:00,71.93,71.94,71.92,71.94,303544.0,66.308,66.3172,66.2988,66.3172,303544.0
2023-02-21 15:45:00,71.94,71.94,71.91,71.92,280760.0,66.3172,66.3172,66.2896,66.2988,280760.0
2023-02-21 15:50:00,71.92,71.92,71.9,71.9,175078.0,66.2988,66.2988,66.2804,66.2804,175078.0
2023-02-21 15:55:00,71.9,71.91,71.89,71.91,356536.0,66.2804,66.2896,66.2711,66.2896,356536.0
2023-02-22 09:30:00,72.1,72.16,72.09,72.14,76951.0,66.4647,66.52,66.4555,66.5016,76951.0
2023-02-22 09:35:00,72.14,72.16,72.11,72.14,44747.0,66.5016,66.52,66.4739,66.5016,44747.0
2023-02-22 09:40:00,72.14,72.17,72.14,72.15,24502.0,66.5016,66.5292,66.5016,66.5108,24502.0
2023-02-22 09:45:00,72.16,72.18,72.14,72.17,21367.0,66.52,66.5385,66.5016,66.5292,21367.0
2023-02-22 09:50:00,72.17,72.2,72.16,72.19,23272.0,66.5292,66.5569,66.52,66.5477,23272.0
2023-02-22 09:55:00,72.2,72.22,72.19,72.2,67619.0,66.5569,66.5753,66.5477,66.5569,67619.0
2023-02-22 10:00:00,72.2,72.21,72.17,72.18,120172.0,66.5569,66.5661,66.5292,66.5385,120172.0
2023-02-22 10:05:00,72.19,72.19,72.15,72.17,70431.0,66.5477,66.5477,66.5108,66.5292,70431.0
2023-02-22 10:10:00,72.17,72.18,72.13,72.14,21644.0,66.5292,66.5385,66.4924,66.5016,21644.0
2023-02-22 10:15:00,72.14,72.16,72.13,72.15,61081.0,66.5016,66.52,66.4924,66.5108,61081.0
2023-02-22 10:20:00,72.16,72.18,72.15,72.17,120202.0,66.52,66.5385,66.5108,66.5292,120202.0
2023-02-22 10:25:00,72.18,72.2,72.17,72.18,28290.0,66.5385,66.5569,66.5292,66.5385,28290.0
2023-02-22 10:30:00,72.17,72.19,72.15,72.19,81036.0,66.5292,66.5477,66.5108,66.5477,81036.0
2023-02-22 10:35:00,72.19,72.21,72.18,72.19,39600.0,66.5477,66.5661,66.5385,66.5477,39600.0
2023-02-22 10:40:00,72.19,72.2,72.17,72.19,18875.0,66.5477,66.5569,66.5292,66.5477,18875.0
2023-02-22 10:45:00,72.19,72.21,72.18,72.21,20990.0,66.5477,66.5661,66.5385,66.5661,20990.0
2023-02-22 10:50:00,72.2,72.21,72.18,72.2,37408.0,66.5569,66.5661,66.5385,66.5569,37408.0
2023-02-22 10:55:00,72.19,72.21,72.19,72.2,18947.0,66.5477,66.5661,66.5477,66.5569,18947.0
2023-02-22 11:00:00,72.21,72.21,72.17,72.2,68137.0,66.5661,66.5661,66.5292,66.5569,68137.0
2023-02-22 11:05:00,72.2,72.21,72.17,72.19,52305.0,66.5569,66.5661,66.5292,66.5477,52305.0
2023-02-22 11:10:00,72.18,72.19,72.17,72.19,38279.0,66.5385,66.5477,66.5292,66.5477,38279.0
2023-02-22 11:15:00,72.19,72.19,72.17,72.17,61100.0,66.5477,66.5477,66.5292,66.5292,61100.0
2023-02-22 11:20:00,72.17,72.19,72.17,72.19,18971.0,66.5292,66.5477,66.5292,66.5477,18971.0
2023-02-22 11:25:00,72.19,72.19,72.17,72.17,22527.0,66.5477,66.5477,66.5292,66.5292,22527.0
2023-02-22 11:30:00,72.18,72.18,72.15,72.16,47544.0,66.5385,66.5385,66.5108,66.52,47544.0
2023-02-22 11:35:00,72.15,72.16,72.15,72.16,24434.0,66.5108,66.52,66.5108,66.52,24434.0
2023-02-22 11:40:00,72.15,72.16,72.12,72.14,23714.0,66.5108,66.52,66.4832,66.5016,23714.0
2023-02-22 11:45:00,72.14,72.15,72.13,72.14,36510.0,66.5016,66.5108,66.4924,66.5016,36510.0
2023-02-22 11:50:00,72.14,72.16,72.14,72.15,24128.0,66.5016,66.52,66.5016,66.5108,24128.0
2023-02-22 11:55:00,72.15,72.15,72.14,72.14,32357.0,66.5108,66.5108,66.5016,66.5016,32357.0
2023-02-22 12:00:00,72.15,72.15,72.13,72.15,12000.0,66.5108,66.5108,66.4924,66.5108,12000.0
2023-02-22 12:05:00,72.15,72.15,72.13,72.15,37014.0,66.5108,66.5108,66.4924,66.5108,37014.0
2023-02-22 12:10:00,72.15,72.15,72.14,72.15,24630.0,66.5108,66.5108,66.5016,66.5108,24630.0
2023-02-22 12:15:00,72.15,72.16,72.13,72.14,40482.0,66.5108,66.52,66.4924,66.5016,40482.0
2023-02-22 12:20:00,72.14,72.14,72.13,72.14,19562.0,66.5016,66.5016,66.4924,66.5016,19562.0
2023-02-22 12:25:00,72.15,72.17,72.14,72.16,64277.0,66.5108,66.5292,66.5016,66.52,64277.0
2023-02-22 12:30:00,72.16,72.17,72.15,72.16,90452.0,66.52,66.5292,66.5108,66.52,90452.0
2023-02-22 12:35:00,72.16,72.17,72.15,72.17,38177.0,66.52,66.5292,66.5108,66.5292,38177.0
2023-02-22 12:40:00,72.17,72.19,72.16,72.18,20449.0,66.5292,66.5477,66.52,66.5385,20449.0
2023-02-22 12:45:00,72.19,72.19,72.17,72.19,29586.0,66.5477,66.5477,66.5292,66.5477,29586.0
2023-02-22 12:50:00,72.19,72.19,72.18,72.19,43794.0,66.5477,66.5477,66.5385,66.5477,43794.0
2023-02-22 12:55:00,72.18,72.19,72.16,72.17,28861.0,66.5385,66.5477,66.52,66.5292,28861.0
2023-02-22 13:00:00,72.17,72.19,72.16,72.18,23244.0,66.5292,66.5477,66.52,66.5385,23244.0
2023-02-22 13:05:00,72.19,72.2,72.18,72.19,89263.0,66.5477,66.5569,66.5385,66.5477,89263.0
2023-02-22 13:10:00,72.2,72.2,72.19,72.2,14628.0,66.5569,66.5569,66.5477,66.5569,14628.0
2023-02-22 13:15:00,72.2,72.22,72.19,72.21,23365.0,66.5569,66.5753,66.5477,66.5661,23365.0
2023-02-22 13:20:00,72.21,72.23,72.21,72.23,15288.0,66.5661,66.5846,66.5661,66.5846,15288.0
2023-02-22 13:25:00,72.23,72.23,72.21,72.21,13181.0,66.5846,66.5846,66.5661,66.5661,13181.0
2023-02-22 13:30:00,72.22,72.23,72.2,72.23,40483.0,66.5753,66.5846,66.5569,66.5846,40483.0
2023-02-22 13:35:00,72.23,72.25,72.22,72.24,50713.0,66.5846,66.603,66.5753,66.5938,50713.0
2023-02-22 13:40:00,72.23,72.24,72.21,72.21,25273.0,66.5846,66.5938,66.5661,66.5661,25273.0
2023-02-22 13:45:00,72.21,72.22,72.2,72.21,73100.0,66.5661,66.5753,66.5569,66.5661,73100.0
2023-02-22 13:50:00,72.21,72.22,72.17,72.18,39092.0,66.5661,66.5753,66.5292,66.5385,39092.0
2023-02-22 13:55:00,72.19,72.21,72.18,72.2,32676.0,66.5477,66.5661,66.5385,66.5569,32676.0
2023-02-22 14:00:00,72.21,72.21,72.14,72.19,122161.0,66.5661,66.5661,66.5016,66.5477,122161.0
2023-02-22 14:05:00,72.18,72.21,72.13,72.16,78245.0,66.5385,66.5661,66.4924,66.52,78245.0
2023-02-22 14:10:00,72.17,72.17,72.1,72.13,88680.0,66.5292,66.5292,66.4647,66.4924,88680.0
2023-02-22 14:15:00,72.13,72.14,72.09,72.13,53819.0,66.4924,66.5016,66.4555,66.4924,53819.0
2023-02-22 14:20:00,72.13,72.15,72.09,72.09,154616.0,66.4924,66.5108,66.4555,66.4555,154616.0
2023-02-22 14:25:00,72.09,72.15,72.08,72.13,31545.0,66.4555,66.5108,66.4463,66.4924,31545.0
2023-02-22 14:30:00,72.13,72.13,72.09,72.1,33491.0,66.4924,66.4924,66.4555,66.4647,33491.0
2023-02-22 14:35:00,72.13,72.13,72.1,72.13,13233.0,66.4924,66.4924,66.4647,66.4924,13233.0
2023-02-22 14:40:00,72.13,72.13,72.1,72.12,43716.0,66.4924,66.4924,66.4647,66.4832,43716.0
2023-02-22 14:45:00,72.12,72.15,72.1,72.14,31254.0,66.4832,66.5108,66.4647,66.5016,31254.0
2023-02-22 14:50:00,72.14,72.15,72.12,72.13,49129.0,66.5016,66.5108,66.4832,66.4924,49129.0
2023-02-22 14:55:00,72.13,72.13,72.08,72.09,70909.0,66.4924,66.4924,66.4463,66.4555,70909.0
2023-02-22 15:00:00,72.09,72.1,72.07,72.07,10141.0,66.4555,66.4647,66.4371,66.4371,10141.0
2023-02-22 15:05:00,72.08,72.09,72.06,72.08,130012.0,66.4463,66.4555,66.4278,66.4463,130012.0
2023-02-22 15:10:00,72.08,72.09,72.07,72.08,181730.0,66.4463,66.4555,66.4371,66.4463,181730.0
2023-02-22 15:15:00,72.08,72.09,72.07,72.08,29118.0,66.4463,66.4555,66.4371,66.4463,29118.0
2023-02-22 15:20:00,72.08,72.08,72.06,72.08,56458.0,66.4463,66.4463,66.4278,66.4463,56458.0
2023-02-22 15:25:00,72.07,72.08,72.06,72.07,36347.0,66.4371,66.4463,66.4278,66.4371,36347.0
2023-02-22 15:30:00,72.07,72.08,72.05,72.06,90698.0,66.4371,66.4463,66.4186,66.4278,90698.0
2023-02-22 15:35:00,72.05,72.05,72.03,72.04,13824.0,66.4186,66.4186,66.4002,66.4094,13824.0
2023-02-22 15:40:00,72.04,72.06,72.04,72.04,31410.0,66.4094,66.4278,66.4094,66.4094,31410.0
2023-02-22 15:45:00,72.04,72.06,72.04,72.06,87659.0,66.4094,66.4278,66.4094,66.4278,87659.0
2023-02-22 15:50:00,72.05,72.07,72.05,72.06,142074.0,66.4186,66.4371,66.4186,66.4278,142074.0
2023-02-22 15:55:00,72.06,72.08,72.05,72.07,95337.0,66.4278,66.4463,66.4186,66.4371,95337.0
2023-02-23 09:30:00,72.13,72.15,72.1,72.15,120784.0,66.4924,66.5108,66.4647,66.5108,120784.0
2023-02-23 09:35:00,72.14,72.16,72.12,72.13,43056.0,66.5016,66.52,66.4832,66.4924,43056.0
2023-02-23 09:40:00,72.13,72.13,72.1,72.12,51541.0,66.4924,66.4924,66.4647,66.4832,51541.0
2023-02-23 09:45:00,72.11,72.25,72.1,72.22,99454.0,66.4739,66.603,66.4647,66.5753,99454.0
2023-02-23 09:50:00,72.22,72.26,72.2,72.26,90108.0,66.5753,66.6122,66.5569,66.6122,90108.0
2023-02-23 09:55:00,72.25,72.25,72.22,72.23,75577.0,66.603,66.603,66.5753,66.5846,75577.0
2023-02-23 10:00:00,72.23,72.23,72.19,72.2,52636.0,66.5846,66.5846,66.5477,66.5569,52636.0
2023-02-23 10:05:00,72.2,72.22,72.17,72.2,24810.0,66.5569,66.5753,66.5292,66.5569,24810.0
2023-02-23 10:10:00,72.2,72.21,72.18,72.19,19619.0,66.5569,66.5661,66.5385,66.5477,19619.0
2023-02-23 10:15:00,72.19,72.25,72.18,72.23,86842.0,66.5477,66.603,66.5385,66.5846,86842.0
2023-02-23 10:20:00,72.22,72.25,72.2,72.21,43219.0,66.5753,66.603,66.5569,66.5661,43219.0
2023-02-23 10:25:00,72.22,72.22,72.18,72.19,68393.0,66.5753,66.5753,66.5385,66.5477,68393.0
2023-02-23 10:30:00,72.19,72.19,72.13,72.17,38652.0,66.5477,66.5477,66.4924,66.5292,38652.0
2023-02-23 10:35:00,72.17,72.17,72.14,72.16,36063.0,66.5292,66.5292,66.5016,66.52,36063.0
2023-02-23 10:40:00,72.16,72.17,72.14,72.17,32112.0,66.52,66.5292,66.5016,66.5292,32112.0
2023-02-23 10:45:00,72.17,72.19,72.14,72.14,32882.0,66.5292,66.5477,66.5016,66.5016,32882.0
2023-02-23 10:50:00,72.15,72.15,72.12,72.15,24072.0,66.5108,66.5108,66.4832,66.5108,24072.0
2023-02-23 10:55:00,72.15,72.15,72.13,72.13,23997.0,66.5108,66.5108,66.4924,66.4924,23997.0
2023-02-23 11:00:00,72.14,72.19,72.13,72.19,76399.0,66.5016,66.5477,66.4924,66.5477,76399.0
2023-02-23 11:05:00,72.19,72.19,72.15,72.16,28356.0,66.5477,66.5477,66.5108,66.52,28356.0
2023-02-23 11:10:00,72.17,72.17,72.13,72.15,46320.0,66.5292,66.5292,66.4924,66.5108,46320.0
2023-02-23 11:15:00,72.15,72.18,72.14,72.18,39684.0,66.5108,66.5385,66.5016,66.5385,39684.0
2023-02-23 11:20:00,72.18,72.21,72.17,72.2,12978.0,66.5385,66.5661,66.5292,66.5569,12978.0
2023-02-23 11:25:00,72.21,72.22,72.19,72.22,61347.0,66.5661,66.5753,66.5477,66.5753,61347.0
2023-02-23 11:30:00,72.22,72.27,72.22,72.27,81954.0,66.5753,66.6214,66.5753,66.6214,81954.0
2023-02-23 11:35:00,72.26,72.26,72.24,72.25,84939.0,66.6122,66.6122,66.5938,66.603,84939.0
2023-02-23 11:40:00,72.25,72.25,72.23,72.25,57305.0,66.603,66.603,66.5846,66.603,57305.0
2023-02-23 11:45:00,72.24,72.24,72.21,72.21,67585.0,66.5938,66.5938,66.5661,66.5661,67585.0
2023-02-23 11:50:00,72.22,72.23,72.17,72.18,32483.0,66.5753,66.5846,66.5292,66.5385,32483.0
2023-02-23 11:55:00,72.17,72.21,72.17,72.18,68336.0,66.5292,66.5661,66.5292,66.5385,68336.0
2023-02-23 12:00:00,72.18,72.18,72.15,72.17,77397.0,66.5385,66.5385,66.5108,66.5292,77397.0
2023-02-23 12:05:00,72.17,72.17,72.15,72.16,26892.0,66.5292,66.5292,66.5108,66.52,26892.0
2023-02-23 12:10:00,72.16,72.17,72.14,72.14,94760.0,66.52,66.5292,66.5016,66.5016,94760.0
2023-02-23 12:15:00,72.14,72.16,72.14,72.16,23082.0,66.5016,66.52,66.5016,66.52,23082.0
2023-02-23 12:20:00,72.15,72.18,72.15,72.18,89128.0,66.5108,66.5385,66.5108,66.5385,89128.0
2023-02-23 12:25:00,72.18,72.18,72.16,72.17,30281.0,66.5385,66.5385,66.52,66.5292,30281.0
2023-02-23 12:30:00,72.17,72.18,72.16,72.17,25293.0,66.5292,66.5385,66.52,66.5292,25293.0
2023-02-23 12:35:00,72.17,72.19,72.17,72.19,24025.0,66.5292,66.5477,66.5292,66.5477,24025.0
2023-02-23 12:40:00,72.19,72.2,72.18,72.19,54277.0,66.5477,66.5569,66.5385,66.5477,54277.0
2023-02-23 12:45:00,72.19,72.19,72.17,72.17,31492.0,66.5477,66.5477,66.5292,66.5292,31492.0
2023-02-23 12:50:00,72.18,72.2,72.17,72.2,42166.0,66.5385,66.5569,66.5292,66.5569,42166.0
2023-02-23 12:55:00,72.2,72.2,72.19,72.2,89598.0,66.5569,66.5569,66.5477,66.5569,89598.0
2023-02-23 13:00:00,72.2,72.22,72.14,72.16,150019.0,66.5569,66.5753,66.5016,66.52,150019.0
2023-02-23 13:05:00,72.16,72.17,72.14,72.17,46541.0,66.52,66.5292,66.5016,66.5292,46541.0
2023-02-23 13:10:00,72.17,72.18,72.16,72.18,62064.0,66.5292,66.5385,66.52,66.5385,62064.0
2023-02-23 13:15:00,72.17,72.2,72.17,72.19,32415.0,66.5292,66.5569,66.5292,66.5477,32415.0
2023-02-23 13:20:00,72.2,72.22,72.19,72.2,40476.0,66.5569,66.5753,66.5477,66.5569,40476.0
2023-02-23 13:25:00,72.2,72.22,72.2,72.21,115241.0,66.5569,66.5753,66.5569,66.5661,115241.0
2023-02-23 13:30:00,72.2,72.23,72.2,72.22,26469.0,66.5569,66.5846,66.5569,66.5753,26469.0
2023-02-23 13:35:00,72.23,72.25,72.22,72.25,36563.0,66.5846,66.603,66.5753,66.603,36563.0
2023-02-23 13:40:00,72.26,72.3,72.25,72.29,28132.0,66.6122,66.6491,66.603,66.6399,28132.0
2023-02-23 13:45:00,72.29,72.31,72.28,72.31,25321.0,66.6399,66.6583,66.6306,66.6583,25321.0
2023-02-23 13:50:00,72.31,72.32,72.29,72.3,53214.0,66.6583,66.6675,66.6399,66.6491,53214.0
2023-02-23 13:55:00,72.29,72.32,72.29,72.29,145867.0,66.6399,66.6675,66.6399,66.6399,145867.0
2023-02-23 14:00:00,72.29,72.29,72.28,72.29,21538.0,66.6399,66.6399,66.6306,66.6399,21538.0
2023-02-23 14:05:00,72.3,72.32,72.29,72.29,61067.0,66.6491,66.6675,66.6399,66.6399,61067.0
2023-02-23 14:10:00,72.3,72.3,72.28,72.29,36336.0,66.6491,66.6491,66.6306,66.6399,36336.0
2023-02-23 14:15:00,72.29,72.31,72.28,72.3,98714.0,66.6399,66.6583,66.6306,66.6491,98714.0
2023-02-23 14:20:00,72.31,72.33,72.3,72.32,31026.0,66.6583,66.6767,66.6491,66.6675,31026.0
2023-02-23 14:25:00,72.33,72.34,72.32,72.33,116843.0,66.6767,66.686,66.6675,66.6767,116843.0
2023-02-23 14:30:00,72.32,72.34,72.32,72.34,35039.0,66.6675,66.686,66.6675,66.686,35039.0
2023-02-23 14:35:00,72.34,72.36,72.33,72.34,51730.0,66.686,66.7044,66.6767,66.686,51730.0
2023-02-23 14:40:00,72.34,72.35,72.32,72.32,29852.0,66.686,66.6952,66.6675,66.6675,29852.0
2023-02-23 14:45:00,72.33,72.33,72.3,72.3,42259.0,66.6767,66.6767,66.6491,66.6491,42259.0
2023-02-23 14:50:00,72.31,72.32,72.3,72.3,26936.0,66.6583,66.6675,66.6491,66.6491,26936.0
2023-02-23 14:55:00,72.3,72.3,72.27,72.28,86412.0,66.6491,66.6491,66.6214,66.6306,86412.0
2023-02-23 15:00:00,72.28,72.29,72.27,72.29,56206.0,66.6306,66.6399,66.6214,66.6399,56206.0
2023-02-23 15:05:00,72.28,72.3,72.26,72.26,34082.0,66.6306,66.6491,66.6122,66.6122,34082.0
2023-02-23 15:10:00,72.26,72.28,72.26,72.28,98209.0,66.6122,66.6306,66.6122,66.6306,98209.0
2023-02-23 15:15:00,72.28,72.3,72.27,72.3,73952.0,66.6306,66.6491,66.6214,66.6491,73952.0
2023-02-23 15:20:00,72.3,72.3,72.28,72.29,87859.0,66.6491,66.6491,66.6306,66.6399,87859.0
2023-02-23 15:25:00,72.29,72.29,72.28,72.29,93115.0,66.6399,66.6399,66.6306,66.6399,93115.0
2023-02-23 15:30:00,72.29,72.3,72.28,72.28,74720.0,66.6399,66.6491,66.6306,66.6306,74720.0
2023-02-23 15:35:00,72.29,72.29,72.28,72.28,50109.0,66.6399,66.6399,66.6306,66.6306,50109.0
2023-02-23 15:40:00,72.28,72.32,72.28,72.31,38890.0,66.6306,66.6675,66.6306,66.6583,38890.0
2023-02-23 15:45:00,72.31,72.33,72.31,72.32,95807.0,66.6583,66.6767,66.6583,66.6675,95807.0
2023-02-23 15:50:00,72.33,72.33,72.31,72.31,72362.0,66.6767,66.6767,66.6583,66.6583,72362.0
2023-02-23 15:55:00,72.31,72.33,72.31,72.33,79890.0,66.6583,66.6767,66.6583,66.6767,79890.0
2023-02-24 09:30:00,71.96,71.97,71.89,71.93,135968.0,66.3357,66.3449,66.2711,66.308,135968.0
2023-02-24 09:35:00,71.93,71.98,71.9,71.98,68264.0,66.308,66.3541,66.2804,66.3541,68264.0
2023-02-24 09:40:00,72.0,72.0,71.89,71.9,29383.0,66.3725,66.3725,66.2711,66.2804,29383.0
2023-02-24 09:45:00,71.89,71.95,71.89,71.91,37885.0,66.2711,66.3264,66.2711,66.2896,37885.0
2023-02-24 09:50:00,71.91,71.98,71.91,71.97,52790.0,66.2896,66.3541,66.2896,66.3449,52790.0
2023-02-24 09:55:00,71.97,71.99,71.96,71.98,24229.0,66.3449,66.3633,66.3357,66.3541,24229.0
2023-02-24 10:00:00,71.97,72.01,71.92,72.01,66622.0,66.3449,66.3818,66.2988,66.3818,66622.0
2023-02-24 10:05:00,72.0,72.03,71.98,72.0,71388.0,66.3725,66.4002,66.3541,66.3725,71388.0
2023-02-24 10:10:00,71.99,72.01,71.97,71.99,24550.0,66.3633,66.3818,66.3449,66.3633,24550.0
2023-02-24 10:15:00,72.0,72.01,71.93,71.94,138939.0,66.3725,66.3818,66.308,66.3172,138939.0
2023-02-24 10:20:00,71.94,71.97,71.93,71.95,27109.0,66.3172,66.3449,66.308,66.3264,27109.0
2023-02-24 10:25:00,71.96,72.0,71.95,71.98,80443.0,66.3357,66.3725,66.3264,66.3541,80443.0
2023-02-24 10:30:00,71.98,72.0,71.96,71.97,38089.0,66.3541,66.3725,66.3357,66.3449,38089.0
2023-02-24 10:35:00,71.97,71.98,71.92,71.92,33119.0,66.3449,66.3541,66.2988,66.2988,33119.0
2023-02-24 10:40:00,71.94,71.98,71.92,71.98,70994.0,66.3172,66.3541,66.2988,66.3541,70994.0
2023-02-24 10:45:00,71.97,71.98,71.95,71.96,25047.0,66.3449,66.3541,66.3264,66.3357,25047.0
2023-02-24 10:50:00,71.96,71.98,71.94,71.97,44755.0,66.3357,66.3541,66.3172,66.3449,44755.0
2023-02-24 10:55:00,71.97,71.97,71.92,71.92,27830.0,66.3449,66.3449,66.2988,66.2988,27830.0
2023-02-24 11:00:00,71.92,71.93,71.91,71.93,22881.0,66.2988,66.308,66.2896,66.308,22881.0
2023-02-24 11:05:00,71.92,71.93,71.91,71.92,23485.0,66.2988,66.308,66.2896,66.2988,23485.0
2023-02-24 11:10:00,71.92,71.94,71.92,71.92,21538.0,66.2988,66.3172,66.2988,66.2988,21538.0
2023-02-24 11:15:00,71.92,71.94,71.91,71.94,95406.0,66.2988,66.3172,66.2896,66.3172,95406.0
2023-02-24 11:20:00,71.94,71.95,71.93,71.94,31447.0,66.3172,66.3264,66.308,66.3172,31447.0
2023-02-24 11:25:00,71.94,71.95,71.92,71.94,35246.0,66.3172,66.3264,66.2988,66.3172,35246.0
2023-02-24 11:30:00,71.95,71.95,71.92,71.94,49211.0,66.3264,66.3264,66.2988,66.3172,49211.0
2023-02-24 11:35:00,71.94,71.94,71.9,71.91,39745.0,66.3172,66.3172,66.2804,66.2896,39745.0
2023-02-24 11:40:00,71.91,71.92,71.89,71.91,47201.0,66.2896,66.2988,66.2711,66.2896,47201.0
2023-02-24 11:45:00,71.91,71.91,71.88,71.9,44341.0,66.2896,66.2896,66.2619,66.2804,44341.0
2023-02-24 11:50:00,71.9,71.9,71.86,71.87,74243.0,66.2804,66.2804,66.2435,66.2527,74243.0
2023-02-24 11:55:00,71.87,71.87,71.86,71.87,13552.0,66.2527,66.2527,66.2435,66.2527,13552.0
2023-02-24 12:00:00,71.87,71.87,71.84,71.84,31530.0,66.2527,66.2527,66.225,66.225,31530.0
2023-02-24 12:05:00,71.84,71.86,71.83,71.86,20178.0,66.225,66.2435,66.2158,66.2435,20178.0
2023-02-24 12:10:00,71.87,71.87,71.84,71.86,16504.0,66.2527,66.2527,66.225,66.2435,16504.0
2023-02-24 12:15:00,71.87,71.87,71.84,71.85,23802.0,66.2527,66.2527,66.225,66.2343,23802.0
2023-02-24 12:20:00,71.85,71.86,71.84,71.86,15292.0,66.2343,66.2435,66.225,66.2435,15292.0
2023-02-24 12:25:00,71.86,71.86,71.83,71.84,25898.0,66.2435,66.2435,66.2158,66.225,25898.0
2023-02-24 12:30:00,71.85,71.88,71.84,71.87,13613.0,66.2343,66.2619,66.225,66.2527,13613.0
2023-02-24 12:35:00,71.87,71.87,71.84,71.85,338811.0,66.2527,66.2527,66.225,66.2343,338811.0
2023-02-24 12:40:00,71.84,71.85,71.83,71.84,30417.0,66.225,66.2343,66.2158,66.225,30417.0
2023-02-24 12:45:00,71.83,71.84,71.82,71.82,17679.0,66.2158,66.225,66.2066,66.2066,17679.0
2023-02-24 12:50:00,71.82,71.83,71.8,71.83,21735.0,66.2066,66.2158,66.1882,66.2158,21735.0
2023-02-24 12:55:00,71.82,71.83,71.81,71.81,14403.0,66.2066,66.2158,66.1974,66.1974,14403.0
2023-02-24 13:00:00,71.82,71.86,71.81,71.83,29240.0,66.2066,66.2435,66.1974,66.2158,29240.0
2023-02-24 13:05:00,71.83,71.85,71.82,71.85,102259.0,66.2158,66.2343,66.2066,66.2343,102259.0
2023-02-24 13:10:00,71.85,71.85,71.83,71.83,17584.0,66.2343,66.2343,66.2158,66.2158,17584.0
2023-02-24 13:15:00,71.84,71.85,71.83,71.85,16466.0,66.225,66.2343,66.2158,66.2343,16466.0
2023-02-24 13:20:00,71.86,71.89,71.85,71.89,83879.0,66.2435,66.2711,66.2343,66.2711,83879.0
2023-02-24 13:25:00,71.89,71.9,71.88,71.89,24710.0,66.2711,66.2804,66.2619,66.2711,24710.0
2023-02-24 13:30:00,71.89,71.89,71.86,71.87,22793.0,66.2711,66.2711,66.2435,66.2527,22793.0
2023-02-24 13:35:00,71.87,71.87,71.86,71.87,21200.0,66.2527,66.2527,66.2435,66.2527,21200.0
2023-02-24 13:40:00,71.87,71.87,71.85,71.86,37105.0,66.2527,66.2527,66.2343,66.2435,37105.0
2023-02-24 13:45:00,71.86,71.87,71.85,71.86,24104.0,66.2435,66.2527,66.2343,66.2435,24104.0
2023-02-24 13:50:00,71.86,71.88,71.85,71.88,18230.0,66.2435,66.2619,66.2343,66.2619,18230.0
2023-02-24 13:55:00,71.88,71.89,71.87,71.87,28837.0,66.2619,66.2711,66.2527,66.2527,28837.0
2023-02-24 14:00:00,71.87,71.9,71.87,71.89,44996.0,66.2527,66.2804,66.2527,66.2711,44996.0
2023-02-24 14:05:00,71.89,71.9,71.88,71.9,21251.0,66.2711,66.2804,66.2619,66.2804,21251.0
2023-02-24 14:10:00,71.9,71.9,71.87,71.88,58327.0,66.2804,66.2804,66.2527,66.2619,58327.0
2023-02-24 14:15:00,71.88,71.91,71.87,71.9,44401.0,66.2619,66.2896,66.2527,66.2804,44401.0
2023-02-24 14:20:00,71.9,71.92,71.89,71.91,117713.0,66.2804,66.2988,66.2711,66.2896,117713.0
2023-02-24 14:25:00,71.91,71.93,71.9,71.93,17987.0,66.2896,66.308,66.2804,66.308,17987.0
2023-02-24 14:30:00,71.94,71.94,71.9,71.92,23537.0,66.3172,66.3172,66.2804,66.2988,23537.0
2023-02-24 14:35:00,71.92,71.93,71.91,71.92,25527.0,66.2988,66.308,66.2896,66.2988,25527.0
2023-02-24 14:40:00,71.92,71.93,71.91,71.92,53461.0,66.2988,66.308,66.2896,66.2988,53461.0
2023-02-24 14:45:00,71.92,71.94,71.91,71.94,43666.0,66.2988,66.3172,66.2896,66.3172,43666.0
2023-02-24 14:50:00,71.94,71.94,71.91,71.92,62815.0,66.3172,66.3172,66.2896,66.2988,62815.0
2023-02-24 14:55:00,71.92,71.94,71.91,71.94,32230.0,66.2988,66.3172,66.2896,66.3172,32230.0
2023-02-24 15:00:00,71.94,71.95,71.93,71.94,35257.0,66.3172,66.3264,66.308,66.3172,35257.0
2023-02-24 15:05:00,71.94,71.96,71.94,71.95,25070.0,66.3172,66.3357,66.3172,66.3264,25070.0
2023-02-24 15:10:00,71.95,71.96,71.95,71.95,43963.0,66.3264,66.3357,66.3264,66.3264,43963.0
2023-02-24 15:15:00,71.95,71.96,71.94,71.96,44824.0,66.3264,66.3357,66.3172,66.3357,44824.0
2023-02-24 15:20:00,71.96,71.97,71.96,71.96,17472.0,66.3357,66.3449,66.3357,66.3357,17472.0
2023-02-24 15:25:00,71.97,71.98,71.96,71.98,51179.0,66.3449,66.3541,66.3357,66.3541,51179.0
2023-02-24 15:30:00,71.98,71.98,71.96,71.97,87873.0,66.3541,66.3541,66.3357,66.3449,87873.0
2023-02-24 15:35:00,71.96,71.97,71.95,71.97,55535.0,66.3357,66.3449,66.3264,66.3449,55535.0
2023-02-24 15:40:00,71.97,71.98,71.96,71.98,27285.0,66.3449,66.3541,66.3357,66.3541,27285.0
2023-02-24 15:45:00,71.98,71.98,71.96,71.97,34885.0,66.3541,66.3541,66.3357,66.3449,34885.0
2023-02-24 15:50:00,71.96,71.97,71.96,71.97,113238.0,66.3357,66.3449,66.3357,66.3449,113238.0
2023-02-24 15:55:00,71.97,71.97,71.93,71.94,166593.0,66.3449,66.3449,66.308,66.3172,166593.0
2023-02-27 09:30:00,72.05,72.1,72.05,72.08,111139.0,66.4186,66.4647,66.4186,66.4463,111139.0
2023-02-27 09:35:00,72.08,72.1,72.06,72.07,44294.0,66.4463,66.4647,66.4278,66.4371,44294.0
2023-02-27 09:40:00,72.06,72.11,72.06,72.09,32242.0,66.4278,66.4739,66.4278,66.4555,32242.0
2023-02-27 09:45:00,72.09,72.11,72.07,72.11,26153.0,66.4555,66.4739,66.4371,66.4739,26153.0
2023-02-27 09:50:00,72.11,72.13,72.11,72.13,61587.0,66.4739,66.4924,66.4739,66.4924,61587.0
2023-02-27 09:55:00,72.14,72.18,72.13,72.16,31846.0,66.5016,66.5385,66.4924,66.52,31846.0
2023-02-27 10:00:00,72.14,72.15,72.09,72.1,91644.0,66.5016,66.5108,66.4555,66.4647,91644.0
2023-02-27 10:05:00,72.09,72.11,72.08,72.1,29313.0,66.4555,66.4739,66.4463,66.4647,29313.0
2023-02-27 10:10:00,72.1,72.1,72.06,72.06,46926.0,66.4647,66.4647,66.4278,66.4278,46926.0
2023-02-27 10:15:00,72.07,72.09,72.05,72.09,24582.0,66.4371,66.4555,66.4186,66.4555,24582.0
2023-02-27 10:20:00,72.09,72.12,72.08,72.1,194294.0,66.4555,66.4832,66.4463,66.4647,194294.0
2023-02-27 10:25:00,72.11,72.11,72.06,72.07,32332.0,66.4739,66.4739,66.4278,66.4371,32332.0
2023-02-27 10:30:00,72.06,72.07,72.03,72.05,27379.0,66.4278,66.4371,66.4002,66.4186,27379.0
2023-02-27 10:35:00,72.05,72.06,72.01,72.05,77014.0,66.4186,66.4278,66.3818,66.4186,77014.0
2023-02-27 10:40:00,72.05,72.06,72.03,72.03,35918.0,66.4186,66.4278,66.4002,66.4002,35918.0
2023-02-27 10:45:00,72.04,72.05,72.04,72.05,30850.0,66.4094,66.4186,66.4094,66.4186,30850.0
2023-02-27 10:50:00,72.05,72.07,72.03,72.07,56513.0,66.4186,66.4371,66.4002,66.4371,56513.0
2023-02-27 10:55:00,72.06,72.07,72.05,72.06,37674.0,66.4278,66.4371,66.4186,66.4278,37674.0
2023-02-27 11:00:00,72.06,72.07,72.05,72.06,31753.0,66.4278,66.4371,66.4186,66.4278,31753.0
2023-02-27 11:05:00,72.06,72.08,72.06,72.08,20990.0,66.4278,66.4463,66.4278,66.4463,20990.0
2023-02-27 11:10:00,72.07,72.09,72.04,72.04,30052.0,66.4371,66.4555,66.4094,66.4094,30052.0
2023-02-27 11:15:00,72.03,72.03,72.0,72.02,27019.0,66.4002,66.4002,66.3725,66.391,27019.0
2023-02-27 11:20:00,72.01,72.02,71.99,72.0,29408.0,66.3818,66.391,66.3633,66.3725,29408.0
2023-02-27 11:25:00,72.0,72.0,71.98,71.99,37407.0,66.3725,66.3725,66.3541,66.3633,37407.0
2023-02-27 11:30:00,71.98,72.0,71.96,71.97,25041.0,66.3541,66.3725,66.3357,66.3449,25041.0
2023-02-27 11:35:00,71.97,72.01,71.97,72.0,39905.0,66.3449,66.3818,66.3449,66.3725,39905.0
2023-02-27 11:40:00,72.01,72.03,72.0,72.03,43557.0,66.3818,66.4002,66.3725,66.4002,43557.0
2023-02-27 11:45:00,72.02,72.03,72.02,72.03,56410.0,66.391,66.4002,66.391,66.4002,56410.0
2023-02-27 11:50:00,72.03,72.04,72.02,72.04,19161.0,66.4002,66.4094,66.391,66.4094,19161.0
2023-02-27 11:55:00,72.04,72.05,72.04,72.05,39086.0,66.4094,66.4186,66.4094,66.4186,39086.0
2023-02-27 12:00:00,72.05,72.07,72.04,72.06,23138.0,66.4186,66.4371,66.4094,66.4278,23138.0
2023-02-27 12:05:00,72.06,72.06,72.03,72.03,18553.0,66.4278,66.4278,66.4002,66.4002,18553.0
2023-02-27 12:10:00,72.03,72.05,72.03,72.05,23559.0,66.4002,66.4186,66.4002,66.4186,23559.0
2023-02-27 12:15:00,72.05,72.05,72.04,72.05,17017.0,66.4186,66.4186,66.4094,66.4186,17017.0
2023-02-27 12:20:00,72.04,72.05,72.0,72.0,40493.0,66.4094,66.4186,66.3725,66.3725,40493.0
2023-02-27 12:25:00,72.01,72.02,71.99,72.01,25340.0,66.3818,66.391,66.3633,66.3818,25340.0
2023-02-27 12:30:00,72.01,72.01,71.98,71.98,16673.0,66.3818,66.3818,66.3541,66.3541,16673.0
2023-02-27 12:35:00,71.98,72.0,71.97,72.0,30043.0,66.3541,66.3725,66.3449,66.3725,30043.0
2023-02-27 12:40:00,72.0,72.01,71.99,71.99,27788.0,66.3725,66.3818,66.3633,66.3633,27788.0
2023-02-27 12:45:00,71.99,72.0,71.99,71.99,15121.0,66.3633,66.3725,66.3633,66.3633,15121.0
2023-02-27 12:50:00,72.0,72.01,71.99,72.01,68175.0,66.3725,66.3818,66.3633,66.3818,68175.0
2023-02-27 12:55:00,72.02,72.04,72.01,72.03,13116.0,66.391,66.4094,66.3818,66.4002,13116.0
2023-02-27 13:00:00,72.03,72.05,72.03,72.05,15760.0,66.4002,66.4186,66.4002,66.4186,15760.0
2023-02-27 13:05:00,72.05,72.06,72.04,72.06,22733.0,66.4186,66.4278,66.4094,66.4278,22733.0
2023-02-27 13:10:00,72.06,72.06,72.03,72.03,21039.0,66.4278,66.4278,66.4002,66.4002,21039.0
2023-02-27 13:15:00,72.03,72.04,72.03,72.03,13479.0,66.4002,66.4094,66.4002,66.4002,13479.0
2023-02-27 13:20:00,72.03,72.05,72.03,72.05,11901.0,66.4002,66.4186,66.4002,66.4186,11901.0
2023-02-27 13:25:00,72.05,72.05,72.04,72.04,8679.0,66.4186,66.4186,66.4094,66.4094,8679.0
2023-02-27 13:30:00,72.05,72.06,72.05,72.06,18814.0,66.4186,66.4278,66.4186,66.4278,18814.0
2023-02-27 13:35:00,72.05,72.06,72.04,72.04,35808.0,66.4186,66.4278,66.4094,66.4094,35808.0
2023-02-27 13:40:00,72.05,72.07,72.05,72.07,11293.0,66.4186,66.4371,66.4186,66.4371,11293.0
2023-02-27 13:45:00,72.06,72.08,72.06,72.08,25860.0,66.4278,66.4463,66.4278,66.4463,25860.0
2023-02-27 13:50:00,72.08,72.08,72.07,72.07,27202.0,66.4463,66.4463,66.4371,66.4371,27202.0
2023-02-27 13:55:00,72.08,72.08,72.07,72.07,16240.0,66.4463,66.4463,66.4371,66.4371,16240.0
2023-02-27 14:00:00,72.08,72.09,72.07,72.07,103718.0,66.4463,66.4555,66.4371,66.4371,103718.0
2023-02-27 14:05:00,72.08,72.08,72.05,72.07,27761.0,66.4463,66.4463,66.4186,66.4371,27761.0
2023-02-27 14:10:00,72.06,72.08,72.06,72.07,25257.0,66.4278,66.4463,66.4278,66.4371,25257.0
2023-02-27 14:15:00,72.07,72.08,72.05,72.05,17819.0,66.4371,66.4463,66.4186,66.4186,17819.0
2023-02-27 14:20:00,72.06,72.08,72.05,72.06,17466.0,66.4278,66.4463,66.4186,66.4278,17466.0
2023-02-27 14:25:00,72.07,72.07,72.05,72.07,26920.0,66.4371,66.4371,66.4186,66.4371,26920.0
2023-02-27 14:30:00,72.07,72.08,72.06,72.08,23782.0,66.4371,66.4463,66.4278,66.4463,23782.0
2023-02-27 14:35:00,72.08,72.09,72.07,72.09,15304.0,66.4463,66.4555,66.4371,66.4555,15304.0
2023-02-27 14:40:00,72.09,72.1,72.08,72.09,54616.0,66.4555,66.4647,66.4463,66.4555,54616.0
2023-02-27 14:45:00,72.1,72.1,72.07,72.08,54080.0,66.4647,66.4647,66.4371,66.4463,54080.0
2023-02-27 14:50:00,72.08,72.09,72.07,72.08,23809.0,66.4463,66.4555,66.4371,66.4463,23809.0
2023-02-27 14:55:00,72.08,72.08,72.04,72.05,78764.0,66.4463,66.4463,66.4094,66.4186,78764.0
2023-02-27 15:00:00,72.05,72.05,72.02,72.02,17142.0,66.4186,66.4186,66.391,66.391,17142.0
2023-02-27 15:05:00,72.02,72.04,72.02,72.03,34238.0,66.391,66.4094,66.391,66.4002,34238.0
2023-02-27 15:10:00,72.03,72.03,72.02,72.02,36699.0,66.4002,66.4002,66.391,66.391,36699.0
2023-02-27 15:15:00,72.02,72.05,72.02,72.05,39411.0,66.391,66.4186,66.391,66.4186,39411.0
2023-02-27 15:20:00,72.05,72.05,72.03,72.04,34066.0,66.4186,66.4186,66.4002,66.4094,34066.0
2023-02-27 15:25:00,72.03,72.06,72.03,72.04,57869.0,66.4002,66.4278,66.4002,66.4094,57869.0
2023-02-27 15:30:00,72.05,72.05,72.02,72.03,37499.0,66.4186,66.4186,66.391,66.4002,37499.0
2023-02-27 15:35:00,72.03,72.03,72.02,72.03,52682.0,66.4002,66.4002,66.391,66.4002,52682.0
2023-02-27 15:40:00,72.03,72.03,72.02,72.03,37367.0,66.4002,66.4002,66.391,66.4002,37367.0
2023-02-27 15:45:00,72.03,72.03,72.02,72.03,20871.0,66.4002,66.4002,66.391,66.4002,20871.0
2023-02-27 15:50:00,72.03,72.03,72.02,72.03,36975.0,66.4002,66.4002,66.391,66.4002,36975.0
2023-02-27 15:55:00,72.03,72.05,72.02,72.05,130028.0,66.4002,66.4186,66.391,66.4186,130028.0
2023-02-28 09:30:00,71.81,71.83,71.77,71.78,253435.0,66.1974,66.2158,66.1605,66.1697,253435.0
2023-02-28 09:35:00,71.78,71.8,71.75,71.76,50103.0,66.1697,66.1882,66.1421,66.1513,50103.0
2023-02-28 09:40:00,71.76,71.82,71.76,71.81,29641.0,66.1513,66.2066,66.1513,66.1974,29641.0
2023-02-28 09:45:00,71.8,71.83,71.78,71.81,58061.0,66.1882,66.2158,66.1697,66.1974,58061.0
2023-02-28 09:50:00,71.81,71.84,71.8,71.84,32494.0,66.1974,66.225,66.1882,66.225,32494.0
2023-02-28 09:55:00,71.83,71.83,71.78,71.78,64309.0,66.2158,66.2158,66.1697,66.1697,64309.0
2023-02-28 10:00:00,71.8,71.87,71.79,71.84,112848.0,66.1882,66.2527,66.1789,66.225,112848.0
2023-02-28 10:05:00,71.84,71.88,71.83,71.88,32627.0,66.225,66.2619,66.2158,66.2619,32627.0
2023-02-28 10:10:00,71.87,71.91,71.86,71.91,27178.0,66.2527,66.2896,66.2435,66.2896,27178.0
2023-02-28 10:15:00,71.91,71.92,71.89,71.91,135526.0,66.2896,66.2988,66.2711,66.2896,135526.0
2023-02-28 10:20:00,71.91,71.95,71.9,71.94,59097.0,66.2896,66.3264,66.2804,66.3172,59097.0
2023-02-28 10:25:00,71.94,71.95,71.92,71.92,45083.0,66.3172,66.3264,66.2988,66.2988,45083.0
2023-02-28 10:30:00,71.92,71.93,71.88,71.89,38081.0,66.2988,66.308,66.2619,66.2711,38081.0
2023-02-28 10:35:00,71.88,71.89,71.87,71.89,26317.0,66.2619,66.2711,66.2527,66.2711,26317.0
2023-02-28 10:40:00,71.89,71.92,71.88,71.91,36993.0,66.2711,66.2988,66.2619,66.2896,36993.0
2023-02-28 10:45:00,71.91,71.92,71.88,71.92,43999.0,66.2896,66.2988,66.2619,66.2988,43999.0
2023-02-28 10:50:00,71.91,71.93,71.89,71.91,68645.0,66.2896,66.308,66.2711,66.2896,68645.0
2023-02-28 10:55:00,71.9,71.92,71.9,71.92,37120.0,66.2804,66.2988,66.2804,66.2988,37120.0
2023-02-28 11:00:00,71.92,71.95,71.91,71.95,35701.0,66.2988,66.3264,66.2896,66.3264,35701.0
2023-02-28 11:05:00,71.95,71.98,71.94,71.97,70208.0,66.3264,66.3541,66.3172,66.3449,70208.0
2023-02-28 11:10:00,71.96,71.98,71.96,71.98,26724.0,66.3357,66.3541,66.3357,66.3541,26724.0
2023-02-28 11:15:00,71.98,72.01,71.97,72.0,47861.0,66.3541,66.3818,66.3449,66.3725,47861.0
2023-02-28 11:20:00,71.99,72.0,71.98,72.0,96650.0,66.3633,66.3725,66.3541,66.3725,96650.0
2023-02-28 11:25:00,72.0,72.0,71.98,71.99,32264.0,66.3725,66.3725,66.3541,66.3633,32264.0
2023-02-28 11:30:00,71.98,71.99,71.96,71.97,20589.0,66.3541,66.3633,66.3357,66.3449,20589.0
2023-02-28 11:35:00,71.97,71.97,71.94,71.95,23479.0,66.3449,66.3449,66.3172,66.3264,23479.0
2023-02-28 11:40:00,71.95,71.96,71.94,71.95,49532.0,66.3264,66.3357,66.3172,66.3264,49532.0
2023-02-28 11:45:00,71.95,71.96,71.95,71.95,86637.0,66.3264,66.3357,66.3264,66.3264,86637.0
2023-02-28 11:50:00,71.95,71.96,71.94,71.95,38789.0,66.3264,66.3357,66.3172,66.3264,38789.0
2023-02-28 11:55:00,71.95,71.96,71.94,71.95,33023.0,66.3264,66.3357,66.3172,66.3264,33023.0
2023-02-28 12:00:00,71.95,71.95,71.94,71.95,38979.0,66.3264,66.3264,66.3172,66.3264,38979.0
2023-02-28 12:05:00,71.95,71.96,71.94,71.95,21820.0,66.3264,66.3357,66.3172,66.3264,21820.0
2023-02-28 12:10:00,71.95,71.97,71.95,71.97,113898.0,66.3264,66.3449,66.3264,66.3449,113898.0
2023-02-28 12:15:00,71.97,71.98,71.96,71.98,28908.0,66.3449,66.3541,66.3357,66.3541,28908.0
2023-02-28 12:20:00,71.97,71.99,71.97,71.99,27296.0,66.3449,66.3633,66.3449,66.3633,27296.0
2023-02-28 12:25:00,71.99,72.0,71.96,71.97,35038.0,66.3633,66.3725,66.3357,66.3449,35038.0
2023-02-28 12:30:00,71.97,71.98,71.96,71.98,14020.0,66.3449,66.3541,66.3357,66.3541,14020.0
2023-02-28 12:35:00,71.97,71.99,71.97,71.98,13602.0,66.3449,66.3633,66.3449,66.3541,13602.0
2023-02-28 12:40:00,71.98,71.98,71.97,71.98,13204.0,66.3541,66.3541,66.3449,66.3541,13204.0
2023-02-28 12:45:00,71.98,71.99,71.97,71.98,21427.0,66.3541,66.3633,66.3449,66.3541,21427.0
2023-02-28 12:50:00,71.98,72.01,71.98,72.01,120492.0,66.3541,66.3818,66.3541,66.3818,120492.0
2023-02-28 12:55:00,72.01,72.02,72.0,72.0,25823.0,66.3818,66.391,66.3725,66.3725,25823.0
2023-02-28 13:00:00,72.0,72.01,71.99,72.01,13372.0,66.3725,66.3818,66.3633,66.3818,13372.0
2023-02-28 13:05:00,72.01,72.01,71.98,71.98,33751.0,66.3818,66.3818,66.3541,66.3541,33751.0
2023-02-28 13:10:00,71.98,71.99,71.98,71.98,20012.0,66.3541,66.3633,66.3541,66.3541,20012.0
2023-02-28 13:15:00,71.98,71.98,71.97,71.97,11122.0,66.3541,66.3541,66.3449,66.3449,11122.0
2023-02-28 13:20:00,71.98,71.98,71.96,71.97,20092.0,66.3541,66.3541,66.3357,66.3449,20092.0
2023-02-28 13:25:00,71.97,71.97,71.95,71.95,17855.0,66.3449,66.3449,66.3264,66.3264,17855.0
2023-02-28 13:30:00,71.95,71.96,71.95,71.95,50560.0,66.3264,66.3357,66.3264,66.3264,50560.0
2023-02-28 13:35:00,71.95,71.96,71.94,71.95,34610.0,66.3264,66.3357,66.3172,66.3264,34610.0
2023-02-28 13:40:00,71.95,71.95,71.93,71.94,25769.0,66.3264,66.3264,66.308,66.3172,25769.0
2023-02-28 13:45:00,71.94,71.95,71.93,71.94,45069.0,66.3172,66.3264,66.308,66.3172,45069.0
2023-02-28 13:50:00,71.95,71.96,71.94,71.95,39118.0,66.3264,66.3357,66.3172,66.3264,39118.0
2023-02-28 13:55:00,71.95,71.97,71.95,71.97,36229.0,66.3264,66.3449,66.3264,66.3449,36229.0
2023-02-28 14:00:00,71.97,71.98,71.96,71.98,43120.0,66.3449,66.3541,66.3357,66.3541,43120.0
2023-02-28 14:05:00,71.98,71.98,71.97,71.98,64365.0,66.3541,66.3541,66.3449,66.3541,64365.0
2023-02-28 14:10:00,71.98,71.99,71.97,71.98,42315.0,66.3541,66.3633,66.3449,66.3541,42315.0
2023-02-28 14:15:00,71.99,71.99,71.98,71.99,288221.0,66.3633,66.3633,66.3541,66.3633,288221.0
2023-02-28 14:20:00,71.98,72.01,71.98,72.0,54648.0,66.3541,66.3818,66.3541,66.3725,54648.0
2023-02-28 14:25:00,72.0,72.01,71.99,72.0,41880.0,66.3725,66.3818,66.3633,66.3725,41880.0
2023-02-28 14:30:00,72.0,72.0,71.99,72.0,54916.0,66.3725,66.3725,66.3633,66.3725,54916.0
2023-02-28 14:35:00,72.0,72.01,71.99,72.01,30419.0,66.3725,66.3818,66.3633,66.3818,30419.0
2023-02-28 14:40:00,72.01,72.02,72.0,72.02,45346.0,66.3818,66.391,66.3725,66.391,45346.0
2023-02-28 14:45:00,72.02,72.05,72.01,72.04,56450.0,66.391,66.4186,66.3818,66.4094,56450.0
2023-02-28 14:50:00,72.04,72.06,72.03,72.05,77388.0,66.4094,66.4278,66.4002,66.4186,77388.0
2023-02-28 14:55:00,72.04,72.04,72.02,72.03,48099.0,66.4094,66.4094,66.391,66.4002,48099.0
2023-02-28 15:00:00,72.02,72.05,72.01,72.04,29852.0,66.391,66.4186,66.3818,66.4094,29852.0
2023-02-28 15:05:00,72.05,72.05,72.03,72.03,30400.0,66.4186,66.4186,66.4002,66.4002,30400.0
2023-02-28 15:10:00,72.04,72.04,72.03,72.03,51155.0,66.4094,66.4094,66.4002,66.4002,51155.0
2023-02-28 15:15:00,72.04,72.04,72.0,72.01,71973.0,66.4094,66.4094,66.3725,66.3818,71973.0
2023-02-28 15:20:00,72.01,72.01,71.99,72.01,263986.0,66.3818,66.3818,66.3633,66.3818,263986.0
2023-02-28 15:25:00,72.01,72.02,72.0,72.02,211776.0,66.3818,66.391,66.3725,66.391,211776.0
2023-02-28 15:30:00,72.02,72.04,72.01,72.03,73396.0,66.391,66.4094,66.3818,66.4002,73396.0
2023-02-28 15:35:00,72.03,72.06,72.03,72.06,44025.0,66.4002,66.4278,66.4002,66.4278,44025.0
2023-02-28 15:40:00,72.06,72.06,72.05,72.06,30874.0,66.4278,66.4278,66.4186,66.4278,30874.0
2023-02-28 15:45:00,72.05,72.07,72.05,72.06,77185.0,66.4186,66.4371,66.4186,66.4278,77185.0
2023-02-28 15:50:00,72.06,72.09,72.06,72.06,178939.0,66.4278,66.4555,66.4278,66.4278,178939.0
2023-02-28 15:55:00,72.06,72.08,72.03,72.08,127781.0,66.4278,66.4463,66.4002,66.4463,127781.0
2023-03-01 09:30:00,71.68,71.7,71.66,71.67,158882.0,66.2293,66.2478,66.2109,66.2201,158882.0
2023-03-01 09:35:00,71.68,71.71,71.67,71.69,23384.0,66.2293,66.2571,66.2201,66.2386,23384.0
2023-03-01 09:40:00,71.7,71.7,71.67,71.68,37822.0,66.2478,66.2478,66.2201,66.2293,37822.0
2023-03-01 09:45:00,71.68,71.72,71.68,71.72,24323.0,66.2293,66.2663,66.2293,66.2663,24323.0
2023-03-01 09:50:00,71.73,71.73,71.69,71.71,35354.0,66.2755,66.2755,66.2386,66.2571,35354.0
2023-03-01 09:55:00,71.71,71.73,71.68,71.69,67167.0,66.2571,66.2755,66.2293,66.2386,67167.0
2023-03-01 10:00:00,71.69,71.83,71.6,71.61,153115.0,66.2386,66.3679,66.1554,66.1647,153115.0
2023-03-01 10:05:00,71.61,71.61,71.5,71.53,75097.0,66.1647,66.1647,66.063,66.0908,75097.0
2023-03-01 10:10:00,71.52,71.53,71.48,71.5,65239.0,66.0815,66.0908,66.0446,66.063,65239.0
2023-03-01 10:15:00,71.48,71.53,71.47,71.53,113995.0,66.0446,66.0908,66.0353,66.0908,113995.0
2023-03-01 10:20:00,71.53,71.57,71.5,71.51,29059.0,66.0908,66.1277,66.063,66.0723,29059.0
2023-03-01 10:25:00,71.52,71.52,71.49,71.51,22802.0,66.0815,66.0815,66.0538,66.0723,22802.0
2023-03-01 10:30:00,71.52,71.52,71.48,71.5,40598.0,66.0815,66.0815,66.0446,66.063,40598.0
2023-03-01 10:35:00,71.49,71.53,71.49,71.51,46081.0,66.0538,66.0908,66.0538,66.0723,46081.0
2023-03-01 10:40:00,71.51,71.51,71.48,71.5,22829.0,66.0723,66.0723,66.0446,66.063,22829.0
2023-03-01 10:45:00,71.5,71.52,71.49,71.51,27914.0,66.063,66.0815,66.0538,66.0723,27914.0
2023-03-01 10:50:00,71.51,71.52,71.49,71.5,17119.0,66.0723,66.0815,66.0538,66.063,17119.0
2023-03-01 10:55:00,71.49,71.55,71.48,71.54,25294.0,66.0538,66.1092,66.0446,66.1,25294.0
2023-03-01 11:00:00,71.53,71.53,71.49,71.49,42384.0,66.0908,66.0908,66.0538,66.0538,42384.0
2023-03-01 11:05:00,71.49,71.52,71.49,71.5,32164.0,66.0538,66.0815,66.0538,66.063,32164.0
2023-03-01 11:10:00,71.49,71.52,71.49,71.52,51291.0,66.0538,66.0815,66.0538,66.0815,51291.0
2023-03-01 11:15:00,71.52,71.53,71.5,71.51,49578.0,66.0815,66.0908,66.063,66.0723,49578.0
2023-03-01 11:20:00,71.51,71.53,71.49,71.52,30991.0,66.0723,66.0908,66.0538,66.0815,30991.0
2023-03-01 11:25:00,71.52,71.53,71.5,71.53,133412.0,66.0815,66.0908,66.063,66.0908,133412.0
2023-03-01 11:30:00,71.52,71.53,71.51,71.53,22504.0,66.0815,66.0908,66.0723,66.0908,22504.0
2023-03-01 11:35:00,71.53,71.54,71.51,71.52,19395.0,66.0908,66.1,66.0723,66.0815,19395.0
2023-03-01 11:40:00,71.53,71.54,71.52,71.52,23743.0,66.0908,66.1,66.0815,66.0815,23743.0
2023-03-01 11:45:00,71.53,71.54,71.52,71.54,38903.0,66.0908,66.1,66.0815,66.1,38903.0
2023-03-01 11:50:00,71.54,71.59,71.53,71.58,109637.0,66.1,66.1462,66.0908,66.137,109637.0
2023-03-01 11:55:00,71.59,71.63,71.57,71.61,47025.0,66.1462,66.1832,66.1277,66.1647,47025.0
2023-03-01 12:00:00,71.61,71.62,71.59,71.62,59118.0,66.1647,66.1739,66.1462,66.1739,59118.0
2023-03-01 12:05:00,71.62,71.64,71.61,71.64,25372.0,66.1739,66.1924,66.1647,66.1924,25372.0
2023-03-01 12:10:00,71.64,71.65,71.63,71.63,23906.0,66.1924,66.2016,66.1832,66.1832,23906.0
2023-03-01 12:15:00,71.63,71.65,71.62,71.65,31033.0,66.1832,66.2016,66.1739,66.2016,31033.0
2023-03-01 12:20:00,71.65,71.65,71.62,71.63,39668.0,66.2016,66.2016,66.1739,66.1832,39668.0
2023-03-01 12:25:00,71.62,71.63,71.6,71.6,30511.0,66.1739,66.1832,66.1554,66.1554,30511.0
2023-03-01 12:30:00,71.59,71.61,71.58,71.59,24246.0,66.1462,66.1647,66.137,66.1462,24246.0
2023-03-01 12:35:00,71.58,71.59,71.57,71.58,23249.0,66.137,66.1462,66.1277,66.137,23249.0
2023-03-01 12:40:00,71.57,71.58,71.56,71.57,24663.0,66.1277,66.137,66.1185,66.1277,24663.0
2023-03-01 12:45:00,71.58,71.58,71.56,71.58,26980.0,66.137,66.137,66.1185,66.137,26980.0
2023-03-01 12:50:00,71.58,71.58,71.57,71.57,37808.0,66.137,66.137,66.1277,66.1277,37808.0
2023-03-01 12:55:00,71.58,71.58,71.53,71.53,37233.0,66.137,66.137,66.0908,66.0908,37233.0
2023-03-01 13:00:00,71.53,71.55,71.53,71.53,30063.0,66.0908,66.1092,66.0908,66.0908,30063.0
2023-03-01 13:05:00,71.54,71.54,71.52,71.53,47688.0,66.1,66.1,66.0815,66.0908,47688.0
2023-03-01 13:10:00,71.53,71.53,71.52,71.52,23634.0,66.0908,66.0908,66.0815,66.0815,23634.0
2023-03-01 13:15:00,71.53,71.53,71.52,71.53,14848.0,66.0908,66.0908,66.0815,66.0908,14848.0
2023-03-01 13:20:00,71.52,71.53,71.5,71.52,35222.0,66.0815,66.0908,66.063,66.0815,35222.0
2023-03-01 13:25:00,71.51,71.52,71.5,71.51,21422.0,66.0723,66.0815,66.063,66.0723,21422.0
2023-03-01 13:30:00,71.5,71.5,71.48,71.5,20579.0,66.063,66.063,66.0446,66.063,20579.0
2023-03-01 13:35:00,71.5,71.5,71.49,71.5,19131.0,66.063,66.063,66.0538,66.063,19131.0
2023-03-01 13:40:00,71.5,71.5,71.48,71.48,23898.0,66.063,66.063,66.0446,66.0446,23898.0
2023-03-01 13:45:00,71.48,71.5,71.47,71.5,64602.0,66.0446,66.063,66.0353,66.063,64602.0
2023-03-01 13:50:00,71.5,71.5,71.49,71.5,17459.0,66.063,66.063,66.0538,66.063,17459.0
2023-03-01 13:55:00,71.5,71.5,71.49,71.5,19462.0,66.063,66.063,66.0538,66.063,19462.0
2023-03-01 14:00:00,71.5,71.5,71.47,71.48,47164.0,66.063,66.063,66.0353,66.0446,47164.0
2023-03-01 14:05:00,71.48,71.5,71.48,71.48,56513.0,66.0446,66.063,66.0446,66.0446,56513.0
2023-03-01 14:10:00,71.48,71.52,71.48,71.51,35385.0,66.0446,66.0815,66.0446,66.0723,35385.0
2023-03-01 14:15:00,71.5,71.51,71.47,71.48,39656.0,66.063,66.0723,66.0353,66.0446,39656.0
2023-03-01 14:20:00,71.47,71.5,71.47,71.5,79612.0,66.0353,66.063,66.0353,66.063,79612.0
2023-03-01 14:25:00,71.5,71.5,71.47,71.48,55395.0,66.063,66.063,66.0353,66.0446,55395.0
2023-03-01 14:30:00,71.47,71.48,71.47,71.48,60008.0,66.0353,66.0446,66.0353,66.0446,60008.0
2023-03-01 14:35:00,71.48,71.49,71.47,71.48,40036.0,66.0446,66.0538,66.0353,66.0446,40036.0
2023-03-01 14:40:00,71.48,71.49,71.47,71.48,24604.0,66.0446,66.0538,66.0353,66.0446,24604.0
2023-03-01 14:45:00,71.48,71.51,71.48,71.51,46124.0,66.0446,66.0723,66.0446,66.0723,46124.0
2023-03-01 14:50:00,71.5,71.5,71.49,71.49,43352.0,66.063,66.063,66.0538,66.0538,43352.0
2023-03-01 14:55:00,71.5,71.5,71.49,71.5,48609.0,66.063,66.063,66.0538,66.063,48609.0
2023-03-01 15:00:00,71.5,71.5,71.49,71.5,52627.0,66.063,66.063,66.0538,66.063,52627.0
2023-03-01 15:05:00,71.5,71.5,71.49,71.5,53022.0,66.063,66.063,66.0538,66.063,53022.0
2023-03-01 15:10:00,71.49,71.5,71.49,71.5,127748.0,66.0538,66.063,66.0538,66.063,127748.0
2023-03-01 15:15:00,71.5,71.5,71.47,71.5,69011.0,66.063,66.063,66.0353,66.063,69011.0
2023-03-01 15:20:00,71.5,71.5,71.49,71.49,85606.0,66.063,66.063,66.0538,66.0538,85606.0
2023-03-01 15:25:00,71.5,71.5,71.47,71.47,88591.0,66.063,66.063,66.0353,66.0353,88591.0
2023-03-01 15:30:00,71.47,71.48,71.46,71.46,30940.0,66.0353,66.0446,66.0261,66.0261,30940.0
2023-03-01 15:35:00,71.46,71.47,71.45,71.46,120585.0,66.0261,66.0353,66.0168,66.0261,120585.0
2023-03-01 15:40:00,71.45,71.46,71.44,71.45,81771.0,66.0168,66.0261,66.0076,66.0168,81771.0
2023-03-01 15:45:00,71.45,71.46,71.44,71.45,138651.0,66.0168,66.0261,66.0076,66.0168,138651.0
2023-03-01 15:50:00,71.46,71.48,71.45,71.48,89846.0,66.0261,66.0446,66.0168,66.0446,89846.0
2023-03-01 15:55:00,71.48,71.49,71.47,71.48,238068.0,66.0446,66.0538,66.0353,66.0446,238068.0
2023-03-02 09:30:00,71.21,71.26,71.19,71.26,163550.0,65.7951,65.8413,65.7766,65.8413,163550.0
2023-03-02 09:35:00,71.26,71.27,71.22,71.26,130992.0,65.8413,65.8505,65.8043,65.8413,130992.0
2023-03-02 09:40:00,71.26,71.26,71.22,71.23,28528.0,65.8413,65.8413,65.8043,65.8136,28528.0
2023-03-02 09:45:00,71.23,71.27,71.21,71.26,36532.0,65.8136,65.8505,65.7951,65.8413,36532.0
2023-03-02 09:50:00,71.26,71.27,71.24,71.26,35889.0,65.8413,65.8505,65.8228,65.8413,35889.0
2023-03-02 09:55:00,71.27,71.27,71.24,71.26,48769.0,65.8505,65.8505,65.8228,65.8413,48769.0
2023-03-02 10:00:00,71.26,71.29,71.23,71.24,82967.0,65.8413,65.869,65.8136,65.8228,82967.0
2023-03-02 10:05:00,71.23,71.24,71.19,71.2,37152.0,65.8136,65.8228,65.7766,65.7858,37152.0
2023-03-02 10:10:00,71.21,71.22,71.2,71.21,56614.0,65.7951,65.8043,65.7858,65.7951,56614.0
2023-03-02 10:15:00,71.22,71.23,71.19,71.2,101539.0,65.8043,65.8136,65.7766,65.7858,101539.0
2023-03-02 10:20:00,71.2,71.2,71.17,71.18,43256.0,65.7858,65.7858,65.7581,65.7674,43256.0
2023-03-02 10:25:00,71.18,71.22,71.17,71.22,974610.0,65.7674,65.8043,65.7581,65.8043,974610.0
2023-03-02 10:30:00,71.21,71.23,71.19,71.23,82559.0,65.7951,65.8136,65.7766,65.8136,82559.0
2023-03-02 10:35:00,71.23,71.25,71.21,71.23,49679.0,65.8136,65.832,65.7951,65.8136,49679.0
2023-03-02 10:40:00,71.23,71.23,71.19,71.2,60328.0,65.8136,65.8136,65.7766,65.7858,60328.0
2023-03-02 10:45:00,71.2,71.22,71.2,71.21,71299.0,65.7858,65.8043,65.7858,65.7951,71299.0
2023-03-02 10:50:00,71.22,71.23,71.2,71.23,55553.0,65.8043,65.8136,65.7858,65.8136,55553.0
2023-03-02 10:55:00,71.23,71.25,71.23,71.25,15620.0,65.8136,65.832,65.8136,65.832,15620.0
2023-03-02 11:00:00,71.25,71.28,71.24,71.28,32291.0,65.832,65.8598,65.8228,65.8598,32291.0
2023-03-02 11:05:00,71.27,71.3,71.27,71.29,25407.0,65.8505,65.8782,65.8505,65.869,25407.0
2023-03-02 11:10:00,71.29,71.3,71.28,71.28,32884.0,65.869,65.8782,65.8598,65.8598,32884.0
2023-03-02 11:15:00,71.28,71.29,71.26,71.27,108087.0,65.8598,65.869,65.8413,65.8505,108087.0
2023-03-02 11:20:00,71.26,71.27,71.23,71.23,26639.0,65.8413,65.8505,65.8136,65.8136,26639.0
2023-03-02 11:25:00,71.23,71.24,71.22,71.23,12066.0,65.8136,65.8228,65.8043,65.8136,12066.0
2023-03-02 11:30:00,71.23,71.25,71.22,71.23,60706.0,65.8136,65.832,65.8043,65.8136,60706.0
2023-03-02 11:35:00,71.22,71.23,71.21,71.21,22498.0,65.8043,65.8136,65.7951,65.7951,22498.0
2023-03-02 11:40:00,71.22,71.22,71.2,71.2,21579.0,65.8043,65.8043,65.7858,65.7858,21579.0
2023-03-02 11:45:00,71.2,71.22,71.2,71.22,31914.0,65.7858,65.8043,65.7858,65.8043,31914.0
2023-03-02 11:50:00,71.21,71.23,71.2,71.21,49224.0,65.7951,65.8136,65.7858,65.7951,49224.0
2023-03-02 11:55:00,71.21,71.21,71.2,71.2,21300.0,65.7951,65.7951,65.7858,65.7858,21300.0
2023-03-02 12:00:00,71.2,71.22,71.2,71.21,42070.0,65.7858,65.8043,65.7858,65.7951,42070.0
2023-03-02 12:05:00,71.2,71.22,71.2,71.21,65610.0,65.7858,65.8043,65.7858,65.7951,65610.0
2023-03-02 12:10:00,71.21,71.22,71.19,71.19,11765.0,65.7951,65.8043,65.7766,65.7766,11765.0
2023-03-02 12:15:00,71.2,71.2,71.17,71.17,30300.0,65.7858,65.7858,65.7581,65.7581,30300.0
2023-03-02 12:20:00,71.17,71.21,71.17,71.2,40978.0,65.7581,65.7951,65.7581,65.7858,40978.0
2023-03-02 12:25:00,71.2,71.21,71.2,71.2,32134.0,65.7858,65.7951,65.7858,65.7858,32134.0
2023-03-02 12:30:00,71.2,71.2,71.18,71.19,28585.0,65.7858,65.7858,65.7674,65.7766,28585.0
2023-03-02 12:35:00,71.19,71.21,71.18,71.2,19326.0,65.7766,65.7951,65.7674,65.7858,19326.0
2023-03-02 12:40:00,71.2,71.22,71.2,71.22,35386.0,65.7858,65.8043,65.7858,65.8043,35386.0
2023-03-02 12:45:00,71.22,71.22,71.21,71.22,26995.0,65.8043,65.8043,65.7951,65.8043,26995.0
2023-03-02 12:50:00,71.22,71.24,71.21,71.24,23948.0,65.8043,65.8228,65.7951,65.8228,23948.0
2023-03-02 12:55:00,71.24,71.24,71.23,71.24,27495.0,65.8228,65.8228,65.8136,65.8228,27495.0
2023-03-02 13:00:00,71.23,71.24,71.22,71.23,17299.0,65.8136,65.8228,65.8043,65.8136,17299.0
2023-03-02 13:05:00,71.22,71.23,71.22,71.23,10872.0,65.8043,65.8136,65.8043,65.8136,10872.0
2023-03-02 13:10:00,71.23,71.25,71.22,71.25,20239.0,65.8136,65.832,65.8043,65.832,20239.0
2023-03-02 13:15:00,71.25,71.25,71.24,71.24,21519.0,65.832,65.832,65.8228,65.8228,21519.0
2023-03-02 13:20:00,71.25,71.25,71.24,71.24,43383.0,65.832,65.832,65.8228,65.8228,43383.0
2023-03-02 13:25:00,71.25,71.25,71.23,71.24,12500.0,65.832,65.832,65.8136,65.8228,12500.0
2023-03-02 13:30:00,71.23,71.24,71.23,71.23,51129.0,65.8136,65.8228,65.8136,65.8136,51129.0
2023-03-02 13:35:00,71.24,71.29,71.24,71.28,45625.0,65.8228,65.869,65.8228,65.8598,45625.0
2023-03-02 13:40:00,71.28,71.28,71.26,71.26,26067.0,65.8598,65.8598,65.8413,65.8413,26067.0
2023-03-02 13:45:00,71.27,71.29,71.26,71.29,116125.0,65.8505,65.869,65.8413,65.869,116125.0
2023-03-02 13:50:00,71.29,71.33,71.29,71.32,16073.0,65.869,65.906,65.869,65.8967,16073.0
2023-03-02 13:55:00,71.31,71.33,71.31,71.33,17069.0,65.8875,65.906,65.8875,65.906,17069.0
2023-03-02 14:00:00,71.32,71.35,71.32,71.33,51997.0,65.8967,65.9244,65.8967,65.906,51997.0
2023-03-02 14:05:00,71.33,71.33,71.29,71.3,79927.0,65.906,65.906,65.869,65.8782,79927.0
2023-03-02 14:10:00,71.3,71.31,71.28,71.29,38750.0,65.8782,65.8875,65.8598,65.869,38750.0
2023-03-02 14:15:00,71.28,71.29,71.28,71.28,18284.0,65.8598,65.869,65.8598,65.8598,18284.0
2023-03-02 14:20:00,71.28,71.3,71.28,71.3,27579.0,65.8598,65.8782,65.8598,65.8782,27579.0
2023-03-02 14:25:00,71.3,71.32,71.29,71.31,28265.0,65.8782,65.8967,65.869,65.8875,28265.0
2023-03-02 14:30:00,71.31,71.32,71.29,71.3,23087.0,65.8875,65.8967,65.869,65.8782,23087.0
2023-03-02 14:35:00,71.3,71.31,71.27,71.28,55801.0,65.8782,65.8875,65.8505,65.8598,55801.0
2023-03-02 14:40:00,71.28,71.29,71.27,71.27,31296.0,65.8598,65.869,65.8505,65.8505,31296.0
2023-03-02 14:45:00,71.28,71.29,71.26,71.27,31767.0,65.8598,65.869,65.8413,65.8505,31767.0
2023-03-02 14:50:00,71.28,71.29,71.27,71.29,27573.0,65.8598,65.869,65.8505,65.869,27573.0
2023-03-02 14:55:00,71.29,71.3,71.28,71.3,50807.0,65.869,65.8782,65.8598,65.8782,50807.0
2023-03-02 15:00:00,71.3,71.3,71.27,71.29,162082.0,65.8782,65.8782,65.8505,65.869,162082.0
2023-03-02 15:05:00,71.28,71.3,71.28,71.3,39460.0,65.8598,65.8782,65.8598,65.8782,39460.0
2023-03-02 15:10:00,71.3,71.3,71.28,71.28,24266.0,65.8782,65.8782,65.8598,65.8598,24266.0
2023-03-02 15:15:00,71.28,71.3,71.28,71.29,44938.0,65.8598,65.8782,65.8598,65.869,44938.0
2023-03-02 15:20:00,71.29,71.3,71.28,71.3,29621.0,65.869,65.8782,65.8598,65.8782,29621.0
2023-03-02 15:25:00,71.3,71.31,71.29,71.31,62795.0,65.8782,65.8875,65.869,65.8875,62795.0
2023-03-02 15:30:00,71.31,71.32,71.31,71.32,83188.0,65.8875,65.8967,65.8875,65.8967,83188.0
2023-03-02 15:35:00,71.32,71.35,71.31,71.35,103869.0,65.8967,65.9244,65.8875,65.9244,103869.0
2023-03-02 15:40:00,71.35,71.35,71.31,71.32,52301.0,65.9244,65.9244,65.8875,65.8967,52301.0
2023-03-02 15:45:00,71.31,71.32,71.31,71.31,24432.0,65.8875,65.8967,65.8875,65.8875,24432.0
2023-03-02 15:50:00,71.31,71.32,71.29,71.3,103655.0,65.8875,65.8967,65.869,65.8782,103655.0
2023-03-02 15:55:00,71.3,71.35,71.28,71.33,113007.0,65.8782,65.9244,65.8598,65.906,113007.0
2023-03-03 09:30:00,71.68,71.72,71.66,71.7,187743.0,66.2293,66.2663,66.2109,66.2478,187743.0
2023-03-03 09:35:00,71.7,71.71,71.67,71.69,93903.0,66.2478,66.2571,66.2201,66.2386,93903.0
2023-03-03 09:40:00,71.69,71.71,71.68,71.69,47506.0,66.2386,66.2571,66.2293,66.2386,47506.0
2023-03-03 09:45:00,71.68,71.73,71.68,71.71,26766.0,66.2293,66.2755,66.2293,66.2571,26766.0
2023-03-03 09:50:00,71.71,71.72,71.68,71.7,120148.0,66.2571,66.2663,66.2293,66.2478,120148.0
2023-03-03 09:55:00,71.69,71.72,71.69,71.72,30306.0,66.2386,66.2663,66.2386,66.2663,30306.0
2023-03-03 10:00:00,71.7,71.71,71.53,71.56,120766.0,66.2478,66.2571,66.0908,66.1185,120766.0
2023-03-03 10:05:00,71.55,71.61,71.52,71.61,43716.0,66.1092,66.1647,66.0815,66.1647,43716.0
2023-03-03 10:10:00,71.6,71.64,71.58,71.63,46542.0,66.1554,66.1924,66.137,66.1832,46542.0
2023-03-03 10:15:00,71.63,71.65,71.62,71.64,127953.0,66.1832,66.2016,66.1739,66.1924,127953.0
2023-03-03 10:20:00,71.64,71.69,71.62,71.69,40716.0,66.1924,66.2386,66.1739,66.2386,40716.0
2023-03-03 10:25:00,71.69,71.71,71.66,71.69,80389.0,66.2386,66.2571,66.2109,66.2386,80389.0
2023-03-03 10:30:00,71.7,71.7,71.61,71.61,54860.0,66.2478,66.2478,66.1647,66.1647,54860.0
2023-03-03 10:35:00,71.62,71.65,71.61,71.62,56292.0,66.1739,66.2016,66.1647,66.1739,56292.0
2023-03-03 10:40:00,71.61,71.64,71.6,71.63,31620.0,66.1647,66.1924,66.1554,66.1832,31620.0
2023-03-03 10:45:00,71.62,71.63,71.57,71.58,28266.0,66.1739,66.1832,66.1277,66.137,28266.0
2023-03-03 10:50:00,71.59,71.59,71.54,71.56,32034.0,66.1462,66.1462,66.1,66.1185,32034.0
2023-03-03 10:55:00,71.56,71.6,71.56,71.57,23125.0,66.1185,66.1554,66.1185,66.1277,23125.0
2023-03-03 11:00:00,71.56,71.58,71.55,71.55,16143.0,66.1185,66.137,66.1092,66.1092,16143.0
2023-03-03 11:05:00,71.56,71.6,71.55,71.58,40873.0,66.1185,66.1554,66.1092,66.137,40873.0
2023-03-03 11:10:00,71.58,71.62,71.57,71.61,61912.0,66.137,66.1739,66.1277,66.1647,61912.0
2023-03-03 11:15:00,71.62,71.64,71.61,71.63,46304.0,66.1739,66.1924,66.1647,66.1832,46304.0
2023-03-03 11:20:00,71.63,71.65,71.63,71.64,24559.0,66.1832,66.2016,66.1832,66.1924,24559.0
2023-03-03 11:25:00,71.64,71.67,71.63,71.66,26260.0,66.1924,66.2201,66.1832,66.2109,26260.0
2023-03-03 11:30:00,71.66,71.68,71.65,71.66,24485.0,66.2109,66.2293,66.2016,66.2109,24485.0
2023-03-03 11:35:00,71.67,71.68,71.65,71.65,27869.0,66.2201,66.2293,66.2016,66.2016,27869.0
2023-03-03 11:40:00,71.65,71.66,71.64,71.65,25807.0,66.2016,66.2109,66.1924,66.2016,25807.0
2023-03-03 11:45:00,71.64,71.69,71.64,71.67,22611.0,66.1924,66.2386,66.1924,66.2201,22611.0
2023-03-03 11:50:00,71.67,71.73,71.67,71.72,23706.0,66.2201,66.2755,66.2201,66.2663,23706.0
2023-03-03 11:55:00,71.72,71.74,71.71,71.73,30878.0,66.2663,66.2848,66.2571,66.2755,30878.0
2023-03-03 12:00:00,71.73,71.74,71.69,71.7,53072.0,66.2755,66.2848,66.2386,66.2478,53072.0
2023-03-03 12:05:00,71.7,71.71,71.69,71.7,8389.0,66.2478,66.2571,66.2386,66.2478,8389.0
2023-03-03 12:10:00,71.7,71.72,71.69,71.7,21043.0,66.2478,66.2663,66.2386,66.2478,21043.0
2023-03-03 12:15:00,71.7,71.71,71.69,71.7,122467.0,66.2478,66.2571,66.2386,66.2478,122467.0
2023-03-03 12:20:00,71.7,71.72,71.69,71.7,17832.0,66.2478,66.2663,66.2386,66.2478,17832.0
2023-03-03 12:25:00,71.7,71.74,71.7,71.73,41054.0,66.2478,66.2848,66.2478,66.2755,41054.0
2023-03-03 12:30:00,71.73,71.74,71.72,71.73,15700.0,66.2755,66.2848,66.2663,66.2755,15700.0
2023-03-03 12:35:00,71.72,71.73,71.72,71.73,38050.0,66.2663,66.2755,66.2663,66.2755,38050.0
2023-03-03 12:40:00,71.73,71.76,71.72,71.76,129033.0,66.2755,66.3033,66.2663,66.3033,129033.0
2023-03-03 12:45:00,71.75,71.76,71.73,71.73,39838.0,66.294,66.3033,66.2755,66.2755,39838.0
2023-03-03 12:50:00,71.73,71.74,71.72,71.74,41577.0,66.2755,66.2848,66.2663,66.2848,41577.0
2023-03-03 12:55:00,71.73,71.76,71.73,71.76,41354.0,66.2755,66.3033,66.2755,66.3033,41354.0
2023-03-03 13:00:00,71.75,71.76,71.74,71.76,30301.0,66.294,66.3033,66.2848,66.3033,30301.0
2023-03-03 13:05:00,71.75,71.77,71.74,71.77,28432.0,66.294,66.3125,66.2848,66.3125,28432.0
2023-03-03 13:10:00,71.77,71.79,71.76,71.78,31474.0,66.3125,66.331,66.3033,66.3217,31474.0
2023-03-03 13:15:00,71.78,71.8,71.78,71.78,51943.0,66.3217,66.3402,66.3217,66.3217,51943.0
2023-03-03 13:20:00,71.78,71.79,71.76,71.77,24966.0,66.3217,66.331,66.3033,66.3125,24966.0
2023-03-03 13:25:00,71.77,71.79,71.76,71.78,41570.0,66.3125,66.331,66.3033,66.3217,41570.0
2023-03-03 13:30:00,71.78,71.8,71.78,71.79,37556.0,66.3217,66.3402,66.3217,66.331,37556.0
2023-03-03 13:35:00,71.79,71.79,71.78,71.79,29835.0,66.331,66.331,66.3217,66.331,29835.0
2023-03-03 13:40:00,71.79,71.81,71.78,71.8,38899.0,66.331,66.3495,66.3217,66.3402,38899.0
2023-03-03 13:45:00,71.81,71.81,71.79,71.8,24063.0,66.3495,66.3495,66.331,66.3402,24063.0
2023-03-03 13:50:00,71.81,71.81,71.8,71.81,20530.0,66.3495,66.3495,66.3402,66.3495,20530.0
2023-03-03 13:55:00,71.81,71.81,71.8,71.81,42604.0,66.3495,66.3495,66.3402,66.3495,42604.0
2023-03-03 14:00:00,71.81,71.81,71.8,71.81,30970.0,66.3495,66.3495,66.3402,66.3495,30970.0
2023-03-03 14:05:00,71.8,71.81,71.8,71.81,48700.0,66.3402,66.3495,66.3402,66.3495,48700.0
2023-03-03 14:10:00,71.81,71.83,71.8,71.81,41794.0,66.3495,66.3679,66.3402,66.3495,41794.0
2023-03-03 14:15:00,71.81,71.82,71.78,71.78,38804.0,66.3495,66.3587,66.3217,66.3217,38804.0
2023-03-03 14:20:00,71.78,71.79,71.77,71.79,32175.0,66.3217,66.331,66.3125,66.331,32175.0
2023-03-03 14:25:00,71.78,71.79,71.78,71.79,43113.0,66.3217,66.331,66.3217,66.331,43113.0
2023-03-03 14:30:00,71.78,71.81,71.78,71.81,39892.0,66.3217,66.3495,66.3217,66.3495,39892.0
2023-03-03 14:35:00,71.81,71.81,71.79,71.81,39574.0,66.3495,66.3495,66.331,66.3495,39574.0
2023-03-03 14:40:00,71.81,71.82,71.8,71.81,23860.0,66.3495,66.3587,66.3402,66.3495,23860.0
2023-03-03 14:45:00,71.82,71.83,71.81,71.81,64842.0,66.3587,66.3679,66.3495,66.3495,64842.0
2023-03-03 14:50:00,71.82,71.84,71.81,71.84,17392.0,66.3587,66.3772,66.3495,66.3772,17392.0
2023-03-03 14:55:00,71.84,71.84,71.82,71.84,27014.0,66.3772,66.3772,66.3587,66.3772,27014.0
2023-03-03 15:00:00,71.84,71.84,71.82,71.83,32592.0,66.3772,66.3772,66.3587,66.3679,32592.0
2023-03-03 15:05:00,71.83,71.83,71.82,71.83,48737.0,66.3679,66.3679,66.3587,66.3679,48737.0
2023-03-03 15:10:00,71.83,71.83,71.81,71.82,33135.0,66.3679,66.3679,66.3495,66.3587,33135.0
2023-03-03 15:15:00,71.81,71.82,71.79,71.8,30113.0,66.3495,66.3587,66.331,66.3402,30113.0
2023-03-03 15:20:00,71.8,71.81,71.79,71.81,29016.0,66.3402,66.3495,66.331,66.3495,29016.0
2023-03-03 15:25:00,71.81,71.82,71.8,71.82,61134.0,66.3495,66.3587,66.3402,66.3587,61134.0
2023-03-03 15:30:00,71.82,71.83,71.82,71.83,63331.0,66.3587,66.3679,66.3587,66.3679,63331.0
2023-03-03 15:35:00,71.83,71.84,71.82,71.84,75154.0,66.3679,66.3772,66.3587,66.3772,75154.0
2023-03-03 15:40:00,71.84,71.84,71.83,71.84,45770.0,66.3772,66.3772,66.3679,66.3772,45770.0
2023-03-03 15:45:00,71.84,71.85,71.83,71.84,42892.0,66.3772,66.3864,66.3679,66.3772,42892.0
2023-03-03 15:50:00,71.84,71.86,71.84,71.86,63455.0,66.3772,66.3957,66.3772,66.3957,63455.0
2023-03-03 15:55:00,71.86,71.88,71.85,71.87,194309.0,66.3957,66.4141,66.3864,66.4049,194309.0
2023-03-06 09:30:00,72.03,72.03,72.0,72.01,172458.0,66.5527,66.5527,66.525,66.5343,172458.0
2023-03-06 09:35:00,72.01,72.01,71.95,71.96,73086.0,66.5343,66.5343,66.4788,66.4881,73086.0
2023-03-06 09:40:00,71.97,71.98,71.93,71.93,17383.0,66.4973,66.5065,66.4603,66.4603,17383.0
2023-03-06 09:45:00,71.93,71.94,71.91,71.94,23334.0,66.4603,66.4696,66.4419,66.4696,23334.0
2023-03-06 09:50:00,71.94,71.94,71.91,71.94,36945.0,66.4696,66.4696,66.4419,66.4696,36945.0
2023-03-06 09:55:00,71.95,71.96,71.92,71.92,36789.0,66.4788,66.4881,66.4511,66.4511,36789.0
2023-03-06 10:00:00,71.93,71.94,71.88,71.92,581292.0,66.4603,66.4696,66.4141,66.4511,581292.0
2023-03-06 10:05:00,71.92,71.95,71.91,71.92,22022.0,66.4511,66.4788,66.4419,66.4511,22022.0
2023-03-06 10:10:00,71.92,71.96,71.91,71.95,66344.0,66.4511,66.4881,66.4419,66.4788,66344.0
2023-03-06 10:15:00,71.96,71.98,71.94,71.98,50576.0,66.4881,66.5065,66.4696,66.5065,50576.0
2023-03-06 10:20:00,71.97,71.98,71.94,71.95,44949.0,66.4973,66.5065,66.4696,66.4788,44949.0
2023-03-06 10:25:00,71.96,71.97,71.92,71.92,165052.0,66.4881,66.4973,66.4511,66.4511,165052.0
2023-03-06 10:30:00,71.93,71.93,71.89,71.92,28214.0,66.4603,66.4603,66.4234,66.4511,28214.0
2023-03-06 10:35:00,71.93,71.95,71.92,71.95,30726.0,66.4603,66.4788,66.4511,66.4788,30726.0
2023-03-06 10:40:00,71.94,71.97,71.94,71.95,45774.0,66.4696,66.4973,66.4696,66.4788,45774.0
2023-03-06 10:45:00,71.95,71.96,71.9,71.91,66205.0,66.4788,66.4881,66.4326,66.4419,66205.0
2023-03-06 10:50:00,71.91,71.91,71.89,71.9,56534.0,66.4419,66.4419,66.4234,66.4326,56534.0
2023-03-06 10:55:00,71.9,71.91,71.87,71.87,42726.0,66.4326,66.4419,66.4049,66.4049,42726.0
2023-03-06 11:00:00,71.86,71.91,71.86,71.91,41629.0,66.3957,66.4419,66.3957,66.4419,41629.0
2023-03-06 11:05:00,71.92,71.95,71.91,71.93,43948.0,66.4511,66.4788,66.4419,66.4603,43948.0
2023-03-06 11:10:00,71.93,71.93,71.89,71.9,38380.0,66.4603,66.4603,66.4234,66.4326,38380.0
2023-03-06 11:15:00,71.9,71.9,71.88,71.9,19647.0,66.4326,66.4326,66.4141,66.4326,19647.0
2023-03-06 11:20:00,71.9,71.9,71.84,71.86,22067.0,66.4326,66.4326,66.3772,66.3957,22067.0
2023-03-06 11:25:00,71.86,71.86,71.84,71.85,15267.0,66.3957,66.3957,66.3772,66.3864,15267.0
2023-03-06 11:30:00,71.85,71.86,71.83,71.84,55325.0,66.3864,66.3957,66.3679,66.3772,55325.0
2023-03-06 11:35:00,71.84,71.87,71.83,71.84,25900.0,66.3772,66.4049,66.3679,66.3772,25900.0
2023-03-06 11:40:00,71.85,71.85,71.83,71.84,43150.0,66.3864,66.3864,66.3679,66.3772,43150.0
2023-03-06 11:45:00,71.83,71.84,71.8,71.83,26928.0,66.3679,66.3772,66.3402,66.3679,26928.0
2023-03-06 11:50:00,71.84,71.85,71.83,71.84,68945.0,66.3772,66.3864,66.3679,66.3772,68945.0
2023-03-06 11:55:00,71.85,71.85,71.82,71.84,19668.0,66.3864,66.3864,66.3587,66.3772,19668.0
2023-03-06 12:00:00,71.84,71.85,71.82,71.84,106495.0,66.3772,66.3864,66.3587,66.3772,106495.0
2023-03-06 12:05:00,71.84,71.84,71.81,71.83,46033.0,66.3772,66.3772,66.3495,66.3679,46033.0
2023-03-06 12:10:00,71.82,71.84,71.82,71.84,23106.0,66.3587,66.3772,66.3587,66.3772,23106.0
2023-03-06 12:15:00,71.84,71.85,71.83,71.84,31600.0,66.3772,66.3864,66.3679,66.3772,31600.0
2023-03-06 12:20:00,71.85,71.85,71.84,71.84,33653.0,66.3864,66.3864,66.3772,66.3772,33653.0
2023-03-06 12:25:00,71.84,71.85,71.82,71.83,22605.0,66.3772,66.3864,66.3587,66.3679,22605.0
2023-03-06 12:30:00,71.83,71.85,71.82,71.85,17508.0,66.3679,66.3864,66.3587,66.3864,17508.0
2023-03-06 12:35:00,71.85,71.86,71.84,71.86,21028.0,66.3864,66.3957,66.3772,66.3957,21028.0
2023-03-06 12:40:00,71.86,71.86,71.85,71.86,23852.0,66.3957,66.3957,66.3864,66.3957,23852.0
2023-03-06 12:45:00,71.86,71.86,71.83,71.84,24271.0,66.3957,66.3957,66.3679,66.3772,24271.0
2023-03-06 12:50:00,71.84,71.84,71.83,71.84,12350.0,66.3772,66.3772,66.3679,66.3772,12350.0
2023-03-06 12:55:00,71.84,71.85,71.83,71.84,28040.0,66.3772,66.3864,66.3679,66.3772,28040.0
2023-03-06 13:00:00,71.85,71.85,71.83,71.84,22075.0,66.3864,66.3864,66.3679,66.3772,22075.0
2023-03-06 13:05:00,71.84,71.84,71.8,71.81,21092.0,66.3772,66.3772,66.3402,66.3495,21092.0
2023-03-06 13:10:00,71.81,71.81,71.79,71.8,37891.0,66.3495,66.3495,66.331,66.3402,37891.0
2023-03-06 13:15:00,71.8,71.81,71.79,71.81,52043.0,66.3402,66.3495,66.331,66.3495,52043.0
2023-03-06 13:20:00,71.8,71.81,71.8,71.81,17336.0,66.3402,66.3495,66.3402,66.3495,17336.0
2023-03-06 13:25:00,71.81,71.82,71.8,71.81,34039.0,66.3495,66.3587,66.3402,66.3495,34039.0
2023-03-06 13:30:00,71.82,71.82,71.79,71.8,49982.0,66.3587,66.3587,66.331,66.3402,49982.0
2023-03-06 13:35:00,71.8,71.8,71.78,71.78,19016.0,66.3402,66.3402,66.3217,66.3217,19016.0
2023-03-06 13:40:00,71.78,71.79,71.78,71.78,38677.0,66.3217,66.331,66.3217,66.3217,38677.0
2023-03-06 13:45:00,71.78,71.8,71.78,71.79,17013.0,66.3217,66.3402,66.3217,66.331,17013.0
2023-03-06 13:50:00,71.79,71.79,71.76,71.77,15273.0,66.331,66.331,66.3033,66.3125,15273.0
2023-03-06 13:55:00,71.77,71.77,71.74,71.74,15568.0,66.3125,66.3125,66.2848,66.2848,15568.0
2023-03-06 14:00:00,71.75,71.75,71.72,71.73,34805.0,66.294,66.294,66.2663,66.2755,34805.0
2023-03-06 14:05:00,71.73,71.75,71.73,71.73,44036.0,66.2755,66.294,66.2755,66.2755,44036.0
2023-03-06 14:10:00,71.74,71.75,71.73,71.75,32262.0,66.2848,66.294,66.2755,66.294,32262.0
2023-03-06 14:15:00,71.74,71.75,71.71,71.73,57452.0,66.2848,66.294,66.2571,66.2755,57452.0
2023-03-06 14:20:00,71.73,71.74,71.72,71.73,48294.0,66.2755,66.2848,66.2663,66.2755,48294.0
2023-03-06 14:25:00,71.73,71.73,71.71,71.72,11344.0,66.2755,66.2755,66.2571,66.2663,11344.0
2023-03-06 14:30:00,71.72,71.73,71.7,71.71,26529.0,66.2663,66.2755,66.2478,66.2571,26529.0
2023-03-06 14:35:00,71.7,71.73,71.7,71.73,13184.0,66.2478,66.2755,66.2478,66.2755,13184.0
2023-03-06 14:40:00,71.72,71.73,71.72,71.72,12417.0,66.2663,66.2755,66.2663,66.2663,12417.0
2023-03-06 14:45:00,71.72,71.73,71.71,71.73,35939.0,66.2663,66.2755,66.2571,66.2755,35939.0
2023-03-06 14:50:00,71.73,71.73,71.72,71.72,16820.0,66.2755,66.2755,66.2663,66.2663,16820.0
2023-03-06 14:55:00,71.73,71.74,71.72,71.73,64422.0,66.2755,66.2848,66.2663,66.2755,64422.0
2023-03-06 15:00:00,71.73,71.73,71.7,71.73,48061.0,66.2755,66.2755,66.2478,66.2755,48061.0
2023-03-06 15:05:00,71.73,71.74,71.72,71.73,35078.0,66.2755,66.2848,66.2663,66.2755,35078.0
2023-03-06 15:10:00,71.74,71.75,71.73,71.73,46957.0,66.2848,66.294,66.2755,66.2755,46957.0
2023-03-06 15:15:00,71.74,71.75,71.73,71.75,63196.0,66.2848,66.294,66.2755,66.294,63196.0
2023-03-06 15:20:00,71.74,71.75,71.73,71.74,22847.0,66.2848,66.294,66.2755,66.2848,22847.0
2023-03-06 15:25:00,71.73,71.74,71.73,71.74,21286.0,66.2755,66.2848,66.2755,66.2848,21286.0
2023-03-06 15:30:00,71.74,71.75,71.71,71.72,53798.0,66.2848,66.294,66.2571,66.2663,53798.0
2023-03-06 15:35:00,71.72,71.72,71.7,71.72,130899.0,66.2663,66.2663,66.2478,66.2663,130899.0
2023-03-06 15:40:00,71.72,71.73,71.7,71.71,56645.0,66.2663,66.2755,66.2478,66.2571,56645.0
2023-03-06 15:45:00,71.7,71.72,71.7,71.72,138812.0,66.2478,66.2663,66.2478,66.2663,138812.0
2023-03-06 15:50:00,71.71,71.73,71.7,71.73,73066.0,66.2571,66.2755,66.2478,66.2755,73066.0
2023-03-06 15:55:00,71.72,71.73,71.71,71.71,62200.0,66.2663,66.2755,66.2571,66.2571,62200.0
2023-03-07 09:30:00,71.83,71.84,71.81,71.83,146221.0,66.3679,66.3772,66.3495,66.3679,146221.0
2023-03-07 09:35:00,71.83,71.84,71.81,71.82,65559.0,66.3679,66.3772,66.3495,66.3587,65559.0
2023-03-07 09:40:00,71.83,71.83,71.79,71.81,32958.0,66.3679,66.3679,66.331,66.3495,32958.0
2023-03-07 09:45:00,71.81,71.82,71.79,71.82,19246.0,66.3495,66.3587,66.331,66.3587,19246.0
2023-03-07 09:50:00,71.81,71.85,71.81,71.84,44872.0,66.3495,66.3864,66.3495,66.3772,44872.0
2023-03-07 09:55:00,71.83,71.85,71.82,71.83,14449.0,66.3679,66.3864,66.3587,66.3679,14449.0
2023-03-07 10:00:00,71.83,71.83,71.61,71.61,97820.0,66.3679,66.3679,66.1647,66.1647,97820.0
2023-03-07 10:05:00,71.61,71.64,71.54,71.56,48051.0,66.1647,66.1924,66.1,66.1185,48051.0
2023-03-07 10:10:00,71.57,71.61,71.51,71.58,101585.0,66.1277,66.1647,66.0723,66.137,101585.0
2023-03-07 10:15:00,71.57,71.61,71.55,71.56,62394.0,66.1277,66.1647,66.1092,66.1185,62394.0
2023-03-07 10:20:00,71.56,71.71,71.56,71.66,160349.0,66.1185,66.2571,66.1185,66.2109,160349.0
2023-03-07 10:25:00,71.66,71.68,71.63,71.65,125217.0,66.2109,66.2293,66.1832,66.2016,125217.0
2023-03-07 10:30:00,71.65,71.74,71.65,71.71,82556.0,66.2016,66.2848,66.2016,66.2571,82556.0
2023-03-07 10:35:00,71.71,71.75,71.67,71.69,65874.0,66.2571,66.294,66.2201,66.2386,65874.0
2023-03-07 10:40:00,71.68,71.69,71.63,71.64,26071.0,66.2293,66.2386,66.1832,66.1924,26071.0
2023-03-07 10:45:00,71.64,71.73,71.64,71.72,66147.0,66.1924,66.2755,66.1924,66.2663,66147.0
2023-03-07 10:50:00,71.72,71.72,71.66,71.69,31205.0,66.2663,66.2663,66.2109,66.2386,31205.0
2023-03-07 10:55:00,71.68,71.73,71.68,71.7,44429.0,66.2293,66.2755,66.2293,66.2478,44429.0
2023-03-07 11:00:00,71.7,71.73,71.66,71.72,130924.0,66.2478,66.2755,66.2109,66.2663,130924.0
2023-03-07 11:05:00,71.73,71.74,71.69,71.7,33202.0,66.2755,66.2848,66.2386,66.2478,33202.0
2023-03-07 11:10:00,71.7,71.75,71.7,71.74,75543.0,66.2478,66.294,66.2478,66.2848,75543.0
2023-03-07 11:15:00,71.72,71.76,71.72,71.76,33018.0,66.2663,66.3033,66.2663,66.3033,33018.0
2023-03-07 11:20:00,71.76,71.76,71.71,71.72,16131.0,66.3033,66.3033,66.2571,66.2663,16131.0
2023-03-07 11:25:00,71.71,71.74,71.71,71.73,33883.0,66.2571,66.2848,66.2571,66.2755,33883.0
2023-03-07 11:30:00,71.74,71.75,71.72,71.72,20078.0,66.2848,66.294,66.2663,66.2663,20078.0
2023-03-07 11:35:00,71.71,71.75,71.71,71.72,26569.0,66.2571,66.294,66.2571,66.2663,26569.0
2023-03-07 11:40:00,71.72,71.75,71.7,71.74,22614.0,66.2663,66.294,66.2478,66.2848,22614.0
2023-03-07 11:45:00,71.74,71.75,71.72,71.74,77073.0,66.2848,66.294,66.2663,66.2848,77073.0
2023-03-07 11:50:00,71.74,71.76,71.73,71.75,36289.0,66.2848,66.3033,66.2755,66.294,36289.0
2023-03-07 11:55:00,71.74,71.74,71.71,71.72,14721.0,66.2848,66.2848,66.2571,66.2663,14721.0
2023-03-07 12:00:00,71.72,71.74,71.71,71.72,14807.0,66.2663,66.2848,66.2571,66.2663,14807.0
2023-03-07 12:05:00,71.72,71.72,71.7,71.71,16662.0,66.2663,66.2663,66.2478,66.2571,16662.0
2023-03-07 12:10:00,71.72,71.74,71.71,71.72,31822.0,66.2663,66.2848,66.2571,66.2663,31822.0
2023-03-07 12:15:00,71.72,71.75,71.71,71.75,38831.0,66.2663,66.294,66.2571,66.294,38831.0
2023-03-07 12:20:00,71.76,71.81,71.76,71.79,22078.0,66.3033,66.3495,66.3033,66.331,22078.0
2023-03-07 12:25:00,71.79,71.83,71.79,71.8,100301.0,66.331,66.3679,66.331,66.3402,100301.0
2023-03-07 12:30:00,71.79,71.83,71.79,71.81,29539.0,66.331,66.3679,66.331,66.3495,29539.0
2023-03-07 12:35:00,71.82,71.84,71.8,71.81,18581.0,66.3587,66.3772,66.3402,66.3495,18581.0
2023-03-07 12:40:00,71.82,71.83,71.79,71.83,27271.0,66.3587,66.3679,66.331,66.3679,27271.0
2023-03-07 12:45:00,71.82,71.83,71.81,71.83,19259.0,66.3587,66.3679,66.3495,66.3679,19259.0
2023-03-07 12:50:00,71.84,71.85,71.82,71.83,17914.0,66.3772,66.3864,66.3587,66.3679,17914.0
2023-03-07 12:55:00,71.83,71.84,71.81,71.81,16755.0,66.3679,66.3772,66.3495,66.3495,16755.0
2023-03-07 13:00:00,71.81,71.85,71.8,71.82,44254.0,66.3495,66.3864,66.3402,66.3587,44254.0
2023-03-07 13:05:00,71.82,71.82,71.77,71.78,37183.0,66.3587,66.3587,66.3125,66.3217,37183.0
2023-03-07 13:10:00,71.78,71.79,71.75,71.75,20513.0,66.3217,66.331,66.294,66.294,20513.0
2023-03-07 13:15:00,71.75,71.76,71.72,71.73,23026.0,66.294,66.3033,66.2663,66.2755,23026.0
2023-03-07 13:20:00,71.73,71.73,71.7,71.71,32636.0,66.2755,66.2755,66.2478,66.2571,32636.0
2023-03-07 13:25:00,71.7,71.73,71.7,71.7,15537.0,66.2478,66.2755,66.2478,66.2478,15537.0
2023-03-07 13:30:00,71.7,71.73,71.7,71.72,22674.0,66.2478,66.2755,66.2478,66.2663,22674.0
2023-03-07 13:35:00,71.71,71.71,71.7,71.7,15616.0,66.2571,66.2571,66.2478,66.2478,15616.0
2023-03-07 13:40:00,71.7,71.71,71.69,71.7,39506.0,66.2478,66.2571,66.2386,66.2478,39506.0
2023-03-07 13:45:00,71.7,71.71,71.69,71.7,27490.0,66.2478,66.2571,66.2386,66.2478,27490.0
2023-03-07 13:50:00,71.7,71.7,71.66,71.66,33827.0,66.2478,66.2478,66.2109,66.2109,33827.0
2023-03-07 13:55:00,71.66,71.68,71.66,71.67,64764.0,66.2109,66.2293,66.2109,66.2201,64764.0
2023-03-07 14:00:00,71.67,71.69,71.67,71.69,22317.0,66.2201,66.2386,66.2201,66.2386,22317.0
2023-03-07 14:05:00,71.69,71.69,71.66,71.68,38124.0,66.2386,66.2386,66.2109,66.2293,38124.0
2023-03-07 14:10:00,71.67,71.68,71.65,71.67,25754.0,66.2201,66.2293,66.2016,66.2201,25754.0
2023-03-07 14:15:00,71.67,71.67,71.65,71.67,116221.0,66.2201,66.2201,66.2016,66.2201,116221.0
2023-03-07 14:20:00,71.67,71.67,71.65,71.66,29816.0,66.2201,66.2201,66.2016,66.2109,29816.0
2023-03-07 14:25:00,71.66,71.66,71.65,71.66,32194.0,66.2109,66.2109,66.2016,66.2109,32194.0
2023-03-07 14:30:00,71.66,71.66,71.64,71.65,30874.0,66.2109,66.2109,66.1924,66.2016,30874.0
2023-03-07 14:35:00,71.66,71.66,71.64,71.65,34735.0,66.2109,66.2109,66.1924,66.2016,34735.0
2023-03-07 14:40:00,71.64,71.65,71.62,71.63,43582.0,66.1924,66.2016,66.1739,66.1832,43582.0
2023-03-07 14:45:00,71.63,71.63,71.6,71.61,47031.0,66.1832,66.1832,66.1554,66.1647,47031.0
2023-03-07 14:50:00,71.61,71.62,71.6,71.61,59789.0,66.1647,66.1739,66.1554,66.1647,59789.0
2023-03-07 14:55:00,71.62,71.63,71.59,71.63,47601.0,66.1739,66.1832,66.1462,66.1832,47601.0
2023-03-07 15:00:00,71.62,71.65,71.62,71.65,25019.0,66.1739,66.2016,66.1739,66.2016,25019.0
2023-03-07 15:05:00,71.64,71.65,71.64,71.65,57775.0,66.1924,66.2016,66.1924,66.2016,57775.0
2023-03-07 15:10:00,71.65,71.66,71.64,71.66,68630.0,66.2016,66.2109,66.1924,66.2109,68630.0
2023-03-07 15:15:00,71.66,71.68,71.65,71.67,48052.0,66.2109,66.2293,66.2016,66.2201,48052.0
2023-03-07 15:20:00,71.67,71.68,71.66,71.67,86186.0,66.2201,66.2293,66.2109,66.2201,86186.0
2023-03-07 15:25:00,71.67,71.67,71.65,71.65,48030.0,66.2201,66.2201,66.2016,66.2016,48030.0
2023-03-07 15:30:00,71.66,71.67,71.65,71.67,52430.0,66.2109,66.2201,66.2016,66.2201,52430.0
2023-03-07 15:35:00,71.66,71.67,71.65,71.66,71510.0,66.2109,66.2201,66.2016,66.2109,71510.0
2023-03-07 15:40:00,71.66,71.66,71.64,71.65,82739.0,66.2109,66.2109,66.1924,66.2016,82739.0
2023-03-07 15:45:00,71.65,71.65,71.64,71.65,70744.0,66.2016,66.2016,66.1924,66.2016,70744.0
2023-03-07 15:50:00,71.65,71.65,71.62,71.62,43399.0,66.2016,66.2016,66.1739,66.1739,43399.0
2023-03-07 15:55:00,71.62,71.63,71.61,71.62,158596.0,66.1739,66.1832,66.1647,66.1739,158596.0
2023-03-08 09:30:00,71.78,71.89,71.78,71.83,185799.0,66.3217,66.4234,66.3217,66.3679,185799.0
2023-03-08 09:35:00,71.84,71.86,71.82,71.85,59053.0,66.3772,66.3957,66.3587,66.3864,59053.0
2023-03-08 09:40:00,71.85,71.89,71.83,71.86,43415.0,66.3864,66.4234,66.3679,66.3957,43415.0
2023-03-08 09:45:00,71.85,71.9,71.84,71.84,32426.0,66.3864,66.4326,66.3772,66.3772,32426.0
2023-03-08 09:50:00,71.84,71.85,71.81,71.82,31828.0,66.3772,66.3864,66.3495,66.3587,31828.0
2023-03-08 09:55:00,71.82,71.86,71.81,71.82,26285.0,66.3587,66.3957,66.3495,66.3587,26285.0
2023-03-08 10:00:00,71.81,71.82,71.66,71.77,227332.0,66.3495,66.3587,66.2109,66.3125,227332.0
2023-03-08 10:05:00,71.77,71.79,71.72,71.76,76196.0,66.3125,66.331,66.2663,66.3033,76196.0
2023-03-08 10:10:00,71.76,71.79,71.73,71.73,51260.0,66.3033,66.331,66.2755,66.2755,51260.0
2023-03-08 10:15:00,71.73,71.77,71.72,71.76,168832.0,66.2755,66.3125,66.2663,66.3033,168832.0
2023-03-08 10:20:00,71.77,71.86,71.73,71.85,54032.0,66.3125,66.3957,66.2755,66.3864,54032.0
2023-03-08 10:25:00,71.84,71.86,71.79,71.81,50225.0,66.3772,66.3957,66.331,66.3495,50225.0
2023-03-08 10:30:00,71.82,71.87,71.79,71.87,82976.0,66.3587,66.4049,66.331,66.4049,82976.0
2023-03-08 10:35:00,71.87,71.87,71.79,71.8,73358.0,66.4049,66.4049,66.331,66.3402,73358.0
2023-03-08 10:40:00,71.79,71.81,71.79,71.79,72671.0,66.331,66.3495,66.331,66.331,72671.0
2023-03-08 10:45:00,71.79,71.79,71.74,71.74,53608.0,66.331,66.331,66.2848,66.2848,53608.0
2023-03-08 10:50:00,71.74,71.76,71.73,71.76,61608.0,66.2848,66.3033,66.2755,66.3033,61608.0
2023-03-08 10:55:00,71.75,71.81,71.75,71.8,41264.0,66.294,66.3495,66.294,66.3402,41264.0
2023-03-08 11:00:00,71.8,71.82,71.78,71.82,24357.0,66.3402,66.3587,66.3217,66.3587,24357.0
2023-03-08 11:05:00,71.81,71.85,71.81,71.82,31249.0,66.3495,66.3864,66.3495,66.3587,31249.0
2023-03-08 11:10:00,71.83,71.84,71.79,71.79,31154.0,66.3679,66.3772,66.331,66.331,31154.0
2023-03-08 11:15:00,71.8,71.81,71.77,71.78,69086.0,66.3402,66.3495,66.3125,66.3217,69086.0
2023-03-08 11:20:00,71.78,71.78,71.73,71.73,59959.0,66.3217,66.3217,66.2755,66.2755,59959.0
2023-03-08 11:25:00,71.72,71.73,71.69,71.7,30434.0,66.2663,66.2755,66.2386,66.2478,30434.0
2023-03-08 11:30:00,71.7,71.7,71.65,71.66,41002.0,66.2478,66.2478,66.2016,66.2109,41002.0
2023-03-08 11:35:00,71.64,71.67,71.64,71.67,33588.0,66.1924,66.2201,66.1924,66.2201,33588.0
2023-03-08 11:40:00,71.67,71.7,71.65,71.65,43664.0,66.2201,66.2478,66.2016,66.2016,43664.0
2023-03-08 11:45:00,71.66,71.69,71.64,71.69,17360.0,66.2109,66.2386,66.1924,66.2386,17360.0
2023-03-08 11:50:00,71.69,71.7,71.67,71.68,188735.0,66.2386,66.2478,66.2201,66.2293,188735.0
2023-03-08 11:55:00,71.67,71.67,71.62,71.63,35464.0,66.2201,66.2201,66.1739,66.1832,35464.0
2023-03-08 12:00:00,71.64,71.65,71.62,71.63,68187.0,66.1924,66.2016,66.1739,66.1832,68187.0
2023-03-08 12:05:00,71.64,71.66,71.62,71.63,135974.0,66.1924,66.2109,66.1739,66.1832,135974.0
2023-03-08 12:10:00,71.63,71.64,71.62,71.64,28878.0,66.1832,66.1924,66.1739,66.1924,28878.0
2023-03-08 12:15:00,71.64,71.65,71.63,71.64,19983.0,66.1924,66.2016,66.1832,66.1924,19983.0
2023-03-08 12:20:00,71.65,71.65,71.63,71.65,21036.0,66.2016,66.2016,66.1832,66.2016,21036.0
2023-03-08 12:25:00,71.65,71.66,71.63,71.63,25396.0,66.2016,66.2109,66.1832,66.1832,25396.0
2023-03-08 12:30:00,71.63,71.63,71.6,71.61,46137.0,66.1832,66.1832,66.1554,66.1647,46137.0
2023-03-08 12:35:00,71.61,71.66,71.61,71.64,37422.0,66.1647,66.2109,66.1647,66.1924,37422.0
2023-03-08 12:40:00,71.65,71.67,71.64,71.64,33680.0,66.2016,66.2201,66.1924,66.1924,33680.0
2023-03-08 12:45:00,71.64,71.65,71.6,71.62,19328.0,66.1924,66.2016,66.1554,66.1739,19328.0
2023-03-08 12:50:00,71.62,71.63,71.6,71.61,31136.0,66.1739,66.1832,66.1554,66.1647,31136.0
2023-03-08 12:55:00,71.6,71.6,71.58,71.6,31722.0,66.1554,66.1554,66.137,66.1554,31722.0
2023-03-08 13:00:00,71.6,71.63,71.48,71.51,164979.0,66.1554,66.1832,66.0446,66.0723,164979.0
2023-03-08 13:05:00,71.51,71.52,71.47,71.48,47180.0,66.0723,66.0815,66.0353,66.0446,47180.0
2023-03-08 13:10:00,71.49,71.5,71.46,71.49,34871.0,66.0538,66.063,66.0261,66.0538,34871.0
2023-03-08 13:15:00,71.48,71.49,71.46,71.46,29727.0,66.0446,66.0538,66.0261,66.0261,29727.0
2023-03-08 13:20:00,71.47,71.49,71.46,71.48,69103.0,66.0353,66.0538,66.0261,66.0446,69103.0
2023-03-08 13:25:00,71.48,71.5,71.45,71.46,43417.0,66.0446,66.063,66.0168,66.0261,43417.0
2023-03-08 13:30:00,71.46,71.49,71.46,71.48,48989.0,66.0261,66.0538,66.0261,66.0446,48989.0
2023-03-08 13:35:00,71.48,71.49,71.46,71.46,29383.0,66.0446,66.0538,66.0261,66.0261,29383.0
2023-03-08 13:40:00,71.46,71.48,71.44,71.46,55104.0,66.0261,66.0446,66.0076,66.0261,55104.0
2023-03-08 13:45:00,71.47,71.48,71.46,71.47,72110.0,66.0353,66.0446,66.0261,66.0353,72110.0
2023-03-08 13:50:00,71.47,71.49,71.46,71.48,43289.0,66.0353,66.0538,66.0261,66.0446,43289.0
2023-03-08 13:55:00,71.47,71.49,71.46,71.47,43432.0,66.0353,66.0538,66.0261,66.0353,43432.0
2023-03-08 14:00:00,71.48,71.49,71.46,71.48,30868.0,66.0446,66.0538,66.0261,66.0446,30868.0
2023-03-08 14:05:00,71.48,71.5,71.48,71.49,65204.0,66.0446,66.063,66.0446,66.0538,65204.0
2023-03-08 14:10:00,71.5,71.52,71.5,71.52,37730.0,66.063,66.0815,66.063,66.0815,37730.0
2023-03-08 14:15:00,71.52,71.52,71.5,71.5,21364.0,66.0815,66.0815,66.063,66.063,21364.0
2023-03-08 14:20:00,71.5,71.52,71.5,71.52,69894.0,66.063,66.0815,66.063,66.0815,69894.0
2023-03-08 14:25:00,71.51,71.54,71.51,71.53,18181.0,66.0723,66.1,66.0723,66.0908,18181.0
2023-03-08 14:30:00,71.54,71.54,71.52,71.53,53626.0,66.1,66.1,66.0815,66.0908,53626.0
2023-03-08 14:35:00,71.53,71.55,71.52,71.53,91240.0,66.0908,66.1092,66.0815,66.0908,91240.0
2023-03-08 14:40:00,71.54,71.55,71.53,71.55,21787.0,66.1,66.1092,66.0908,66.1092,21787.0
2023-03-08 14:45:00,71.55,71.57,71.54,71.57,128179.0,66.1092,66.1277,66.1,66.1277,128179.0
2023-03-08 14:50:00,71.56,71.56,71.52,71.55,79079.0,66.1185,66.1185,66.0815,66.1092,79079.0
2023-03-08 14:55:00,71.55,71.55,71.53,71.54,49161.0,66.1092,66.1092,66.0908,66.1,49161.0
2023-03-08 15:00:00,71.55,71.57,71.54,71.56,59233.0,66.1092,66.1277,66.1,66.1185,59233.0
2023-03-08 15:05:00,71.56,71.57,71.54,71.56,49592.0,66.1185,66.1277,66.1,66.1185,49592.0
2023-03-08 15:10:00,71.56,71.57,71.54,71.55,24731.0,66.1185,66.1277,66.1,66.1092,24731.0
2023-03-08 15:15:00,71.55,71.55,71.54,71.55,30029.0,66.1092,66.1092,66.1,66.1092,30029.0
2023-03-08 15:20:00,71.55,71.55,71.54,71.55,52411.0,66.1092,66.1092,66.1,66.1092,52411.0
2023-03-08 15:25:00,71.54,71.55,71.52,71.53,40493.0,66.1,66.1092,66.0815,66.0908,40493.0
2023-03-08 15:30:00,71.53,71.53,71.52,71.53,31953.0,66.0908,66.0908,66.0815,66.0908,31953.0
2023-03-08 15:35:00,71.52,71.54,71.52,71.53,46319.0,66.0815,66.1,66.0815,66.0908,46319.0
2023-03-08 15:40:00,71.54,71.56,71.53,71.56,84589.0,66.1,66.1185,66.0908,66.1185,84589.0
2023-03-08 15:45:00,71.56,71.57,71.54,71.55,40130.0,66.1185,66.1277,66.1,66.1092,40130.0
2023-03-08 15:50:00,71.55,71.55,71.54,71.55,32165.0,66.1092,66.1092,66.1,66.1092,32165.0
2023-03-08 15:55:00,71.55,71.57,71.53,71.56,183573.0,66.1092,66.1277,66.0908,66.1185,183573.0
2023-03-09 09:30:00,71.66,71.71,71.65,71.71,147901.0,66.2109,66.2571,66.2016,66.2571,147901.0
2023-03-09 09:35:00,71.72,71.72,71.66,71.68,51264.0,66.2663,66.2663,66.2109,66.2293,51264.0
2023-03-09 09:40:00,71.69,71.69,71.66,71.68,28617.0,66.2386,66.2386,66.2109,66.2293,28617.0
2023-03-09 09:45:00,71.67,71.75,71.67,71.73,32678.0,66.2201,66.294,66.2201,66.2755,32678.0
2023-03-09 09:50:00,71.74,71.75,71.73,71.73,11947.0,66.2848,66.294,66.2755,66.2755,11947.0
2023-03-09 09:55:00,71.73,71.77,71.73,71.77,15360.0,66.2755,66.3125,66.2755,66.3125,15360.0
2023-03-09 10:00:00,71.76,71.77,71.75,71.77,25703.0,66.3033,66.3125,66.294,66.3125,25703.0
2023-03-09 10:05:00,71.77,71.79,71.75,71.78,43207.0,66.3125,66.331,66.294,66.3217,43207.0
2023-03-09 10:10:00,71.79,71.81,71.78,71.78,26079.0,66.331,66.3495,66.3217,66.3217,26079.0
2023-03-09 10:15:00,71.78,71.79,71.74,71.75,51449.0,66.3217,66.331,66.2848,66.294,51449.0
2023-03-09 10:20:00,71.75,71.76,71.71,71.71,123835.0,66.294,66.3033,66.2571,66.2571,123835.0
2023-03-09 10:25:00,71.72,71.72,71.69,71.72,16092.0,66.2663,66.2663,66.2386,66.2663,16092.0
2023-03-09 10:30:00,71.72,71.74,71.7,71.73,45408.0,66.2663,66.2848,66.2478,66.2755,45408.0
2023-03-09 10:35:00,71.73,71.75,71.73,71.73,64691.0,66.2755,66.294,66.2755,66.2755,64691.0
2023-03-09 10:40:00,71.72,71.72,71.7,71.7,30766.0,66.2663,66.2663,66.2478,66.2478,30766.0
2023-03-09 10:45:00,71.7,71.71,71.68,71.7,49887.0,66.2478,66.2571,66.2293,66.2478,49887.0
2023-03-09 10:50:00,71.7,71.71,71.68,71.68,34071.0,66.2478,66.2571,66.2293,66.2293,34071.0
2023-03-09 10:55:00,71.68,71.68,71.65,71.65,46633.0,66.2293,66.2293,66.2016,66.2016,46633.0
2023-03-09 11:00:00,71.65,71.66,71.63,71.64,50740.0,66.2016,66.2109,66.1832,66.1924,50740.0
2023-03-09 11:05:00,71.64,71.65,71.62,71.65,35979.0,66.1924,66.2016,66.1739,66.2016,35979.0
2023-03-09 11:10:00,71.65,71.66,71.62,71.65,65600.0,66.2016,66.2109,66.1739,66.2016,65600.0
2023-03-09 11:15:00,71.66,71.67,71.64,71.65,22304.0,66.2109,66.2201,66.1924,66.2016,22304.0
2023-03-09 11:20:00,71.66,71.68,71.65,71.67,50550.0,66.2109,66.2293,66.2016,66.2201,50550.0
2023-03-09 11:25:00,71.67,71.68,71.65,71.66,21032.0,66.2201,66.2293,66.2016,66.2109,21032.0
2023-03-09 11:30:00,71.66,71.68,71.65,71.67,45742.0,66.2109,66.2293,66.2016,66.2201,45742.0
2023-03-09 11:35:00,71.67,71.69,71.67,71.69,325909.0,66.2201,66.2386,66.2201,66.2386,325909.0
2023-03-09 11:40:00,71.68,71.7,71.68,71.7,19696.0,66.2293,66.2478,66.2293,66.2478,19696.0
2023-03-09 11:45:00,71.69,71.7,71.67,71.68,18452.0,66.2386,66.2478,66.2201,66.2293,18452.0
2023-03-09 11:50:00,71.67,71.68,71.65,71.66,106369.0,66.2201,66.2293,66.2016,66.2109,106369.0
2023-03-09 11:55:00,71.66,71.66,71.64,71.65,32064.0,66.2109,66.2109,66.1924,66.2016,32064.0
2023-03-09 12:00:00,71.65,71.65,71.63,71.63,31518.0,66.2016,66.2016,66.1832,66.1832,31518.0
2023-03-09 12:05:00,71.64,71.65,71.63,71.64,40182.0,66.1924,66.2016,66.1832,66.1924,40182.0
2023-03-09 12:10:00,71.65,71.65,71.64,71.65,21483.0,66.2016,66.2016,66.1924,66.2016,21483.0
2023-03-09 12:15:00,71.65,71.67,71.64,71.66,17942.0,66.2016,66.2201,66.1924,66.2109,17942.0
2023-03-09 12:20:00,71.66,71.69,71.65,71.69,51256.0,66.2109,66.2386,66.2016,66.2386,51256.0
2023-03-09 12:25:00,71.68,71.7,71.68,71.69,16762.0,66.2293,66.2478,66.2293,66.2386,16762.0
2023-03-09 12:30:00,71.69,71.7,71.68,71.69,15692.0,66.2386,66.2478,66.2293,66.2386,15692.0
2023-03-09 12:35:00,71.69,71.69,71.67,71.67,9033.0,66.2386,66.2386,66.2201,66.2201,9033.0
2023-03-09 12:40:00,71.67,71.71,71.67,71.7,22927.0,66.2201,66.2571,66.2201,66.2478,22927.0
2023-03-09 12:45:00,71.7,71.72,71.69,71.72,20615.0,66.2478,66.2663,66.2386,66.2663,20615.0
2023-03-09 12:50:00,71.72,71.75,71.71,71.75,20356.0,66.2663,66.294,66.2571,66.294,20356.0
2023-03-09 12:55:00,71.75,71.77,71.74,71.76,38248.0,66.294,66.3125,66.2848,66.3033,38248.0
2023-03-09 13:00:00,71.75,71.81,71.71,71.81,287390.0,66.294,66.3495,66.2571,66.3495,287390.0
2023-03-09 13:05:00,71.81,71.84,71.79,71.81,39533.0,66.3495,66.3772,66.331,66.3495,39533.0
2023-03-09 13:10:00,71.82,71.83,71.79,71.82,38139.0,66.3587,66.3679,66.331,66.3587,38139.0
2023-03-09 13:15:00,71.82,71.83,71.79,71.8,29973.0,66.3587,66.3679,66.331,66.3402,29973.0
2023-03-09 13:20:00,71.8,71.8,71.78,71.8,18474.0,66.3402,66.3402,66.3217,66.3402,18474.0
2023-03-09 13:25:00,71.8,71.82,71.8,71.81,23331.0,66.3402,66.3587,66.3402,66.3495,23331.0
2023-03-09 13:30:00,71.81,71.85,71.8,71.85,26222.0,66.3495,66.3864,66.3402,66.3864,26222.0
2023-03-09 13:35:00,71.84,71.85,71.83,71.84,37972.0,66.3772,66.3864,66.3679,66.3772,37972.0
2023-03-09 13:40:00,71.84,71.87,71.84,71.85,69158.0,66.3772,66.4049,66.3772,66.3864,69158.0
2023-03-09 13:45:00,71.86,71.88,71.84,71.87,28597.0,66.3957,66.4141,66.3772,66.4049,28597.0
2023-03-09 13:50:00,71.87,71.9,71.86,71.89,49717.0,66.4049,66.4326,66.3957,66.4234,49717.0
2023-03-09 13:55:00,71.89,71.9,71.88,71.89,16218.0,66.4234,66.4326,66.4141,66.4234,16218.0
2023-03-09 14:00:00,71.9,71.9,71.87,71.89,34082.0,66.4326,66.4326,66.4049,66.4234,34082.0
2023-03-09 14:05:00,71.88,71.94,71.88,71.93,35958.0,66.4141,66.4696,66.4141,66.4603,35958.0
2023-03-09 14:10:00,71.93,71.96,71.92,71.93,42116.0,66.4603,66.4881,66.4511,66.4603,42116.0
2023-03-09 14:15:00,71.93,71.93,71.88,71.9,70214.0,66.4603,66.4603,66.4141,66.4326,70214.0
2023-03-09 14:20:00,71.9,71.92,71.88,71.9,27392.0,66.4326,66.4511,66.4141,66.4326,27392.0
2023-03-09 14:25:00,71.89,71.9,71.85,71.86,33433.0,66.4234,66.4326,66.3864,66.3957,33433.0
2023-03-09 14:30:00,71.85,71.86,71.83,71.84,32655.0,66.3864,66.3957,66.3679,66.3772,32655.0
2023-03-09 14:35:00,71.84,71.84,71.82,71.82,23649.0,66.3772,66.3772,66.3587,66.3587,23649.0
2023-03-09 14:40:00,71.82,71.83,71.8,71.81,321449.0,66.3587,66.3679,66.3402,66.3495,321449.0
2023-03-09 14:45:00,71.8,71.8,71.78,71.79,32678.0,66.3402,66.3402,66.3217,66.331,32678.0
2023-03-09 14:50:00,71.78,71.82,71.78,71.81,67563.0,66.3217,66.3587,66.3217,66.3495,67563.0
2023-03-09 14:55:00,71.81,71.82,71.79,71.81,38621.0,66.3495,66.3587,66.331,66.3495,38621.0
2023-03-09 15:00:00,71.81,71.83,71.79,71.83,48784.0,66.3495,66.3679,66.331,66.3679,48784.0
2023-03-09 15:05:00,71.83,71.83,71.78,71.78,88100.0,66.3679,66.3679,66.3217,66.3217,88100.0
2023-03-09 15:10:00,71.78,71.79,71.77,71.79,55258.0,66.3217,66.331,66.3125,66.331,55258.0
2023-03-09 15:15:00,71.79,71.79,71.75,71.76,71210.0,66.331,66.331,66.294,66.3033,71210.0
2023-03-09 15:20:00,71.76,71.77,71.75,71.76,48206.0,66.3033,66.3125,66.294,66.3033,48206.0
2023-03-09 15:25:00,71.76,71.76,71.75,71.75,37438.0,66.3033,66.3033,66.294,66.294,37438.0
2023-03-09 15:30:00,71.76,71.78,71.75,71.78,68199.0,66.3033,66.3217,66.294,66.3217,68199.0
2023-03-09 15:35:00,71.78,71.8,71.77,71.8,79447.0,66.3217,66.3402,66.3125,66.3402,79447.0
2023-03-09 15:40:00,71.8,71.81,71.79,71.81,94371.0,66.3402,66.3495,66.331,66.3495,94371.0
2023-03-09 15:45:00,71.8,71.84,71.8,71.83,73741.0,66.3402,66.3772,66.3402,66.3679,73741.0
2023-03-09 15:50:00,71.83,71.85,71.83,71.83,61495.0,66.3679,66.3864,66.3679,66.3679,61495.0
2023-03-09 15:55:00,71.84,71.84,71.8,71.8,85211.0,66.3772,66.3772,66.3402,66.3402,85211.0
2023-03-10 09:30:00,72.51,72.55,72.47,72.53,149617.0,66.9962,67.0332,66.9593,67.0147,149617.0
2023-03-10 09:35:00,72.54,72.65,72.54,72.65,75779.0,67.024,67.1256,67.024,67.1256,75779.0
2023-03-10 09:40:00,72.65,72.71,72.58,72.61,22748.0,67.1256,67.181,67.0609,67.0886,22748.0
2023-03-10 09:45:00,72.61,72.62,72.54,72.58,41679.0,67.0886,67.0979,67.024,67.0609,41679.0
2023-03-10 09:50:00,72.57,72.61,72.53,72.56,55606.0,67.0517,67.0886,67.0147,67.0424,55606.0
2023-03-10 09:55:00,72.57,72.62,72.55,72.58,51935.0,67.0517,67.0979,67.0332,67.0609,51935.0
2023-03-10 10:00:00,72.56,72.67,72.55,72.66,50732.0,67.0424,67.1441,67.0332,67.1348,50732.0
2023-03-10 10:05:00,72.66,72.69,72.62,72.66,31355.0,67.1348,67.1625,67.0979,67.1348,31355.0
2023-03-10 10:10:00,72.67,72.69,72.63,72.64,46765.0,67.1441,67.1625,67.1071,67.1164,46765.0
2023-03-10 10:15:00,72.64,72.66,72.61,72.61,48245.0,67.1164,67.1348,67.0886,67.0886,48245.0
2023-03-10 10:20:00,72.62,72.66,72.59,72.66,122127.0,67.0979,67.1348,67.0702,67.1348,122127.0
2023-03-10 10:25:00,72.67,72.69,72.64,72.67,75668.0,67.1441,67.1625,67.1164,67.1441,75668.0
2023-03-10 10:30:00,72.7,72.74,72.68,72.73,40471.0,67.1718,67.2087,67.1533,67.1995,40471.0
2023-03-10 10:35:00,72.72,72.76,72.69,72.73,100079.0,67.1903,67.2272,67.1625,67.1995,100079.0
2023-03-10 10:40:00,72.74,72.77,72.71,72.75,45997.0,67.2087,67.2365,67.181,67.218,45997.0
2023-03-10 10:45:00,72.75,72.76,72.72,72.74,83086.0,67.218,67.2272,67.1903,67.2087,83086.0
2023-03-10 10:50:00,72.74,72.76,72.7,72.75,61911.0,67.2087,67.2272,67.1718,67.218,61911.0
2023-03-10 10:55:00,72.78,72.8,72.76,72.8,23578.0,67.2457,67.2642,67.2272,67.2642,23578.0
2023-03-10 11:00:00,72.81,72.83,72.78,72.78,56354.0,67.2734,67.2919,67.2457,67.2457,56354.0
2023-03-10 11:05:00,72.79,72.79,72.71,72.72,35920.0,67.2549,67.2549,67.181,67.1903,35920.0
2023-03-10 11:10:00,72.71,72.71,72.62,72.62,101600.0,67.181,67.181,67.0979,67.0979,101600.0
2023-03-10 11:15:00,72.61,72.64,72.59,72.61,39023.0,67.0886,67.1164,67.0702,67.0886,39023.0
2023-03-10 11:20:00,72.61,72.63,72.52,72.52,79063.0,67.0886,67.1071,67.0055,67.0055,79063.0
2023-03-10 11:25:00,72.51,72.56,72.49,72.5,61905.0,66.9962,67.0424,66.9778,66.987,61905.0
2023-03-10 11:30:00,72.5,72.52,72.44,72.45,37205.0,66.987,67.0055,66.9316,66.9408,37205.0
2023-03-10 11:35:00,72.45,72.49,72.4,72.47,152178.0,66.9408,66.9778,66.8946,66.9593,152178.0
2023-03-10 11:40:00,72.48,72.57,72.47,72.54,74244.0,66.9685,67.0517,66.9593,67.024,74244.0
2023-03-10 11:45:00,72.54,72.55,72.47,72.5,102577.0,67.024,67.0332,66.9593,66.987,102577.0
2023-03-10 11:50:00,72.5,72.51,72.44,72.49,79943.0,66.987,66.9962,66.9316,66.9778,79943.0
2023-03-10 11:55:00,72.49,72.49,72.41,72.44,111372.0,66.9778,66.9778,66.9038,66.9316,111372.0
2023-03-10 12:00:00,72.44,72.52,72.43,72.5,40682.0,66.9316,67.0055,66.9223,66.987,40682.0
2023-03-10 12:05:00,72.51,72.52,72.48,72.5,90958.0,66.9962,67.0055,66.9685,66.987,90958.0
2023-03-10 12:10:00,72.51,72.54,72.5,72.53,50714.0,66.9962,67.024,66.987,67.0147,50714.0
2023-03-10 12:15:00,72.53,72.55,72.5,72.53,64131.0,67.0147,67.0332,66.987,67.0147,64131.0
2023-03-10 12:20:00,72.53,72.58,72.51,72.58,32680.0,67.0147,67.0609,66.9962,67.0609,32680.0
2023-03-10 12:25:00,72.58,72.62,72.58,72.61,39005.0,67.0609,67.0979,67.0609,67.0886,39005.0
2023-03-10 12:30:00,72.62,72.62,72.57,72.58,63639.0,67.0979,67.0979,67.0517,67.0609,63639.0
2023-03-10 12:35:00,72.58,72.6,72.55,72.6,30676.0,67.0609,67.0794,67.0332,67.0794,30676.0
2023-03-10 12:40:00,72.59,72.65,72.59,72.65,47956.0,67.0702,67.1256,67.0702,67.1256,47956.0
2023-03-10 12:45:00,72.65,72.65,72.63,72.64,52506.0,67.1256,67.1256,67.1071,67.1164,52506.0
2023-03-10 12:50:00,72.64,72.7,72.64,72.7,37745.0,67.1164,67.1718,67.1164,67.1718,37745.0
2023-03-10 12:55:00,72.69,72.7,72.65,72.65,55565.0,67.1625,67.1718,67.1256,67.1256,55565.0
2023-03-10 13:00:00,72.66,72.68,72.64,72.66,42005.0,67.1348,67.1533,67.1164,67.1348,42005.0
2023-03-10 13:05:00,72.66,72.68,72.65,72.65,60087.0,67.1348,67.1533,67.1256,67.1256,60087.0
2023-03-10 13:10:00,72.66,72.66,72.62,72.64,24090.0,67.1348,67.1348,67.0979,67.1164,24090.0
2023-03-10 13:15:00,72.63,72.64,72.61,72.62,26387.0,67.1071,67.1164,67.0886,67.0979,26387.0
2023-03-10 13:20:00,72.62,72.64,72.59,72.64,37524.0,67.0979,67.1164,67.0702,67.1164,37524.0
2023-03-10 13:25:00,72.64,72.66,72.63,72.64,20707.0,67.1164,67.1348,67.1071,67.1164,20707.0
2023-03-10 13:30:00,72.65,72.68,72.65,72.66,35136.0,67.1256,67.1533,67.1256,67.1348,35136.0
2023-03-10 13:35:00,72.66,72.69,72.64,72.69,32456.0,67.1348,67.1625,67.1164,67.1625,32456.0
2023-03-10 13:40:00,72.68,72.7,72.68,72.69,47618.0,67.1533,67.1718,67.1533,67.1625,47618.0
2023-03-10 13:45:00,72.69,72.71,72.67,72.7,49461.0,67.1625,67.181,67.1441,67.1718,49461.0
2023-03-10 13:50:00,72.69,72.69,72.65,72.66,13619.0,67.1625,67.1625,67.1256,67.1348,13619.0
2023-03-10 13:55:00,72.66,72.66,72.6,72.6,22194.0,67.1348,67.1348,67.0794,67.0794,22194.0
2023-03-10 14:00:00,72.61,72.63,72.6,72.6,20134.0,67.0886,67.1071,67.0794,67.0794,20134.0
2023-03-10 14:05:00,72.61,72.66,72.59,72.65,22147.0,67.0886,67.1348,67.0702,67.1256,22147.0
2023-03-10 14:10:00,72.66,72.66,72.59,72.61,26131.0,67.1348,67.1348,67.0702,67.0886,26131.0
2023-03-10 14:15:00,72.61,72.61,72.59,72.61,50870.0,67.0886,67.0886,67.0702,67.0886,50870.0
2023-03-10 14:20:00,72.61,72.64,72.6,72.63,25931.0,67.0886,67.1164,67.0794,67.1071,25931.0
2023-03-10 14:25:00,72.62,72.66,72.62,72.65,42622.0,67.0979,67.1348,67.0979,67.1256,42622.0
2023-03-10 14:30:00,72.65,72.66,72.62,72.63,117052.0,67.1256,67.1348,67.0979,67.1071,117052.0
2023-03-10 14:35:00,72.64,72.65,72.58,72.59,54777.0,67.1164,67.1256,67.0609,67.0702,54777.0
2023-03-10 14:40:00,72.59,72.62,72.56,72.59,56571.0,67.0702,67.0979,67.0424,67.0702,56571.0
2023-03-10 14:45:00,72.59,72.65,72.56,72.64,22746.0,67.0702,67.1256,67.0424,67.1164,22746.0
2023-03-10 14:50:00,72.64,72.64,72.59,72.62,26990.0,67.1164,67.1164,67.0702,67.0979,26990.0
2023-03-10 14:55:00,72.61,72.66,72.59,72.65,48201.0,67.0886,67.1348,67.0702,67.1256,48201.0
2023-03-10 15:00:00,72.65,72.66,72.62,72.64,44492.0,67.1256,67.1348,67.0979,67.1164,44492.0
2023-03-10 15:05:00,72.63,72.71,72.63,72.7,60925.0,67.1071,67.181,67.1071,67.1718,60925.0
2023-03-10 15:10:00,72.71,72.71,72.66,72.67,50760.0,67.181,67.181,67.1348,67.1441,50760.0
2023-03-10 15:15:00,72.67,72.68,72.63,72.63,22101.0,67.1441,67.1533,67.1071,67.1071,22101.0
2023-03-10 15:20:00,72.64,72.64,72.62,72.64,60510.0,67.1164,67.1164,67.0979,67.1164,60510.0
2023-03-10 15:25:00,72.64,72.65,72.62,72.64,61456.0,67.1164,67.1256,67.0979,67.1164,61456.0
2023-03-10 15:30:00,72.64,72.65,72.63,72.65,85523.0,67.1164,67.1256,67.1071,67.1256,85523.0
2023-03-10 15:35:00,72.65,72.67,72.64,72.67,45254.0,67.1256,67.1441,67.1164,67.1441,45254.0
2023-03-10 15:40:00,72.66,72.7,72.66,72.69,92855.0,67.1348,67.1718,67.1348,67.1625,92855.0
2023-03-10 15:45:00,72.68,72.69,72.65,72.66,62443.0,67.1533,67.1625,67.1256,67.1348,62443.0
2023-03-10 15:50:00,72.66,72.68,72.65,72.67,52617.0,67.1348,67.1533,67.1256,67.1441,52617.0
2023-03-10 15:55:00,72.66,72.68,72.66,72.67,68869.0,67.1348,67.1533,67.1348,67.1441,68869.0
2023-03-13 09:30:00,73.33,73.62,73.26,73.59,273214.0,67.7539,68.0218,67.6892,67.9941,273214.0
2023-03-13 09:35:00,73.62,73.7,73.6,73.61,48932.0,68.0218,68.0957,68.0034,68.0126,48932.0
2023-03-13 09:40:00,73.61,73.69,73.46,73.46,168180.0,68.0126,68.0865,67.874,67.874,168180.0
2023-03-13 09:45:00,73.46,73.5,73.39,73.42,58158.0,67.874,67.911,67.8093,67.837,58158.0
2023-03-13 09:50:00,73.42,73.53,73.41,73.49,46376.0,67.837,67.9387,67.8278,67.9017,46376.0
2023-03-13 09:55:00,73.48,73.48,73.33,73.34,36237.0,67.8925,67.8925,67.7539,67.7631,36237.0
2023-03-13 10:00:00,73.33,73.48,73.31,73.48,98371.0,67.7539,67.8925,67.7354,67.8925,98371.0
2023-03-13 10:05:00,73.48,73.55,73.44,73.51,45068.0,67.8925,67.9572,67.8555,67.9202,45068.0
2023-03-13 10:10:00,73.51,73.57,73.43,73.51,42696.0,67.9202,67.9756,67.8463,67.9202,42696.0
2023-03-13 10:15:00,73.51,73.53,73.44,73.45,43031.0,67.9202,67.9387,67.8555,67.8648,43031.0
2023-03-13 10:20:00,73.44,73.53,73.43,73.43,45086.0,67.8555,67.9387,67.8463,67.8463,45086.0
2023-03-13 10:25:00,73.41,73.45,73.38,73.39,158022.0,67.8278,67.8648,67.8001,67.8093,158022.0
2023-03-13 10:30:00,73.39,73.5,73.39,73.49,245388.0,67.8093,67.911,67.8093,67.9017,245388.0
2023-03-13 10:35:00,73.49,73.54,73.48,73.53,65175.0,67.9017,67.9479,67.8925,67.9387,65175.0
2023-03-13 10:40:00,73.54,73.71,73.53,73.67,89040.0,67.9479,68.105,67.9387,68.068,89040.0
2023-03-13 10:45:00,73.68,73.71,73.67,73.69,98096.0,68.0773,68.105,68.068,68.0865,98096.0
2023-03-13 10:50:00,73.7,73.75,73.68,73.73,68364.0,68.0957,68.1419,68.0773,68.1235,68364.0
2023-03-13 10:55:00,73.72,73.82,73.69,73.8,55868.0,68.1142,68.2066,68.0865,68.1881,55868.0
2023-03-13 11:00:00,73.8,73.8,73.66,73.67,104647.0,68.1881,68.1881,68.0588,68.068,104647.0
2023-03-13 11:05:00,73.68,73.73,73.66,73.67,75619.0,68.0773,68.1235,68.0588,68.068,75619.0
2023-03-13 11:10:00,73.66,73.67,73.6,73.66,141006.0,68.0588,68.068,68.0034,68.0588,141006.0
2023-03-13 11:15:00,73.65,73.68,73.53,73.59,101667.0,68.0495,68.0773,67.9387,67.9941,101667.0
2023-03-13 11:20:00,73.59,73.64,73.58,73.63,48178.0,67.9941,68.0403,67.9849,68.0311,48178.0
2023-03-13 11:25:00,73.63,73.67,73.6,73.67,82578.0,68.0311,68.068,68.0034,68.068,82578.0
2023-03-13 11:30:00,73.66,73.68,73.51,73.53,153940.0,68.0588,68.0773,67.9202,67.9387,153940.0
2023-03-13 11:35:00,73.54,73.54,73.43,73.45,582563.0,67.9479,67.9479,67.8463,67.8648,582563.0
2023-03-13 11:40:00,73.46,73.52,73.45,73.46,61242.0,67.874,67.9294,67.8648,67.874,61242.0
2023-03-13 11:45:00,73.45,73.45,73.37,73.38,100926.0,67.8648,67.8648,67.7908,67.8001,100926.0
2023-03-13 11:50:00,73.38,73.39,73.33,73.33,75649.0,67.8001,67.8093,67.7539,67.7539,75649.0
2023-03-13 11:55:00,73.32,73.43,73.3,73.39,122441.0,67.7446,67.8463,67.7262,67.8093,122441.0
2023-03-13 12:00:00,73.4,73.48,73.37,73.47,79988.0,67.8186,67.8925,67.7908,67.8832,79988.0
2023-03-13 12:05:00,73.48,73.55,73.47,73.5,65722.0,67.8925,67.9572,67.8832,67.911,65722.0
2023-03-13 12:10:00,73.5,73.51,73.43,73.44,75160.0,67.911,67.9202,67.8463,67.8555,75160.0
2023-03-13 12:15:00,73.44,73.5,73.43,73.45,110197.0,67.8555,67.911,67.8463,67.8648,110197.0
2023-03-13 12:20:00,73.46,73.46,73.35,73.36,60685.0,67.874,67.874,67.7724,67.7816,60685.0
2023-03-13 12:25:00,73.36,73.44,73.36,73.43,61823.0,67.7816,67.8555,67.7816,67.8463,61823.0
2023-03-13 12:30:00,73.44,73.45,73.39,73.39,63288.0,67.8555,67.8648,67.8093,67.8093,63288.0
2023-03-13 12:35:00,73.4,73.41,73.31,73.33,32612.0,67.8186,67.8278,67.7354,67.7539,32612.0
2023-03-13 12:40:00,73.32,73.32,73.25,73.26,30632.0,67.7446,67.7446,67.68,67.6892,30632.0
2023-03-13 12:45:00,73.26,73.3,73.24,73.26,31779.0,67.6892,67.7262,67.6707,67.6892,31779.0
2023-03-13 12:50:00,73.27,73.31,73.26,73.3,52095.0,67.6984,67.7354,67.6892,67.7262,52095.0
2023-03-13 12:55:00,73.3,73.37,73.29,73.35,91305.0,67.7262,67.7908,67.7169,67.7724,91305.0
2023-03-13 13:00:00,73.36,73.4,73.34,73.37,37675.0,67.7816,67.8186,67.7631,67.7908,37675.0
2023-03-13 13:05:00,73.37,73.41,73.36,73.41,47938.0,67.7908,67.8278,67.7816,67.8278,47938.0
2023-03-13 13:10:00,73.41,73.43,73.38,73.38,34118.0,67.8278,67.8463,67.8001,67.8001,34118.0
2023-03-13 13:15:00,73.39,73.44,73.38,73.44,95779.0,67.8093,67.8555,67.8001,67.8555,95779.0
2023-03-13 13:20:00,73.43,73.44,73.4,73.41,24213.0,67.8463,67.8555,67.8186,67.8278,24213.0
2023-03-13 13:25:00,73.41,73.41,73.36,73.37,52344.0,67.8278,67.8278,67.7816,67.7908,52344.0
2023-03-13 13:30:00,73.38,73.41,73.34,73.4,98267.0,67.8001,67.8278,67.7631,67.8186,98267.0
2023-03-13 13:35:00,73.41,73.42,73.38,73.4,56548.0,67.8278,67.837,67.8001,67.8186,56548.0
2023-03-13 13:40:00,73.4,73.41,73.38,73.4,24087.0,67.8186,67.8278,67.8001,67.8186,24087.0
2023-03-13 13:45:00,73.39,73.41,73.38,73.41,179978.0,67.8093,67.8278,67.8001,67.8278,179978.0
2023-03-13 13:50:00,73.41,73.41,73.38,73.39,51158.0,67.8278,67.8278,67.8001,67.8093,51158.0
2023-03-13 13:55:00,73.38,73.39,73.31,73.32,231086.0,67.8001,67.8093,67.7354,67.7446,231086.0
2023-03-13 14:00:00,73.32,73.33,73.28,73.3,39719.0,67.7446,67.7539,67.7077,67.7262,39719.0
2023-03-13 14:05:00,73.29,73.31,73.25,73.28,66523.0,67.7169,67.7354,67.68,67.7077,66523.0
2023-03-13 14:10:00,73.28,73.29,73.24,73.26,48291.0,67.7077,67.7169,67.6707,67.6892,48291.0
2023-03-13 14:15:00,73.26,73.29,73.25,73.28,32604.0,67.6892,67.7169,67.68,67.7077,32604.0
2023-03-13 14:20:00,73.29,73.33,73.28,73.33,57163.0,67.7169,67.7539,67.7077,67.7539,57163.0
2023-03-13 14:25:00,73.34,73.35,73.3,73.3,44007.0,67.7631,67.7724,67.7262,67.7262,44007.0
2023-03-13 14:30:00,73.3,73.34,73.29,73.33,37326.0,67.7262,67.7631,67.7169,67.7539,37326.0
2023-03-13 14:35:00,73.33,73.33,73.29,73.3,74437.0,67.7539,67.7539,67.7169,67.7262,74437.0
2023-03-13 14:40:00,73.3,73.34,73.27,73.28,49099.0,67.7262,67.7631,67.6984,67.7077,49099.0
2023-03-13 14:45:00,73.27,73.29,73.21,73.28,44477.0,67.6984,67.7169,67.643,67.7077,44477.0
2023-03-13 14:50:00,73.28,73.34,73.27,73.32,35487.0,67.7077,67.7631,67.6984,67.7446,35487.0
2023-03-13 14:55:00,73.33,73.36,73.32,73.34,123108.0,67.7539,67.7816,67.7446,67.7631,123108.0
2023-03-13 15:00:00,73.34,73.36,73.23,73.24,46259.0,67.7631,67.7816,67.6615,67.6707,46259.0
2023-03-13 15:05:00,73.24,73.27,73.16,73.17,105879.0,67.6707,67.6984,67.5968,67.606,105879.0
2023-03-13 15:10:00,73.16,73.18,73.12,73.14,134799.0,67.5968,67.6153,67.5599,67.5783,134799.0
2023-03-13 15:15:00,73.13,73.15,73.09,73.09,68241.0,67.5691,67.5876,67.5321,67.5321,68241.0
2023-03-13 15:20:00,73.09,73.1,73.04,73.08,79542.0,67.5321,67.5414,67.4859,67.5229,79542.0
2023-03-13 15:25:00,73.09,73.2,73.09,73.19,112758.0,67.5321,67.6338,67.5321,67.6245,112758.0
2023-03-13 15:30:00,73.19,73.23,73.18,73.19,81755.0,67.6245,67.6615,67.6153,67.6245,81755.0
2023-03-13 15:35:00,73.19,73.21,73.15,73.17,87401.0,67.6245,67.643,67.5876,67.606,87401.0
2023-03-13 15:40:00,73.18,73.23,73.17,73.21,166819.0,67.6153,67.6615,67.606,67.643,166819.0
2023-03-13 15:45:00,73.2,73.23,73.2,73.23,96977.0,67.6338,67.6615,67.6338,67.6615,96977.0
2023-03-13 15:50:00,73.22,73.27,73.21,73.27,78677.0,67.6522,67.6984,67.643,67.6984,78677.0
2023-03-13 15:55:00,73.26,73.27,73.23,73.24,105657.0,67.6892,67.6984,67.6615,67.6707,105657.0
2023-03-14 09:30:00,73.0,73.19,72.87,72.89,116577.0,67.449,67.6245,67.3289,67.3473,116577.0
2023-03-14 09:35:00,72.87,72.98,72.81,72.84,68805.0,67.3289,67.4305,67.2734,67.3011,68805.0
2023-03-14 09:40:00,72.84,72.87,72.76,72.76,29417.0,67.3011,67.3289,67.2272,67.2272,29417.0
2023-03-14 09:45:00,72.77,72.79,72.66,72.7,51797.0,67.2365,67.2549,67.1348,67.1718,51797.0
2023-03-14 09:50:00,72.7,72.73,72.68,72.7,40640.0,67.1718,67.1995,67.1533,67.1718,40640.0
2023-03-14 09:55:00,72.67,72.73,72.66,72.72,72491.0,67.1441,67.1995,67.1348,67.1903,72491.0
2023-03-14 10:00:00,72.72,72.74,72.68,72.74,69230.0,67.1903,67.2087,67.1533,67.2087,69230.0
2023-03-14 10:05:00,72.74,72.85,72.74,72.85,88889.0,67.2087,67.3104,67.2087,67.3104,88889.0
2023-03-14 10:10:00,72.86,72.87,72.8,72.81,46470.0,67.3196,67.3289,67.2642,67.2734,46470.0
2023-03-14 10:15:00,72.81,72.82,72.77,72.81,50130.0,67.2734,67.2827,67.2365,67.2734,50130.0
2023-03-14 10:20:00,72.81,72.87,72.77,72.78,64669.0,67.2734,67.3289,67.2365,67.2457,64669.0
2023-03-14 10:25:00,72.76,72.77,72.68,72.69,82313.0,67.2272,67.2365,67.1533,67.1625,82313.0
2023-03-14 10:30:00,72.7,72.84,72.7,72.82,66594.0,67.1718,67.3011,67.1718,67.2827,66594.0
2023-03-14 10:35:00,72.82,72.86,72.8,72.84,34101.0,67.2827,67.3196,67.2642,67.3011,34101.0
2023-03-14 10:40:00,72.84,72.87,72.81,72.81,42211.0,67.3011,67.3289,67.2734,67.2734,42211.0
2023-03-14 10:45:00,72.81,72.86,72.79,72.84,78039.0,67.2734,67.3196,67.2549,67.3011,78039.0
2023-03-14 10:50:00,72.83,72.89,72.82,72.87,35648.0,67.2919,67.3473,67.2827,67.3289,35648.0
2023-03-14 10:55:00,72.86,72.89,72.85,72.89,42526.0,67.3196,67.3473,67.3104,67.3473,42526.0
2023-03-14 11:00:00,72.9,72.92,72.89,72.9,34850.0,67.3566,67.3751,67.3473,67.3566,34850.0
2023-03-14 11:05:00,72.89,72.94,72.86,72.92,26803.0,67.3473,67.3935,67.3196,67.3751,26803.0
2023-03-14 11:10:00,72.92,72.95,72.91,72.94,49871.0,67.3751,67.4028,67.3658,67.3935,49871.0
2023-03-14 11:15:00,72.95,72.99,72.93,72.96,59873.0,67.4028,67.4397,67.3843,67.412,59873.0
2023-03-14 11:20:00,72.97,73.01,72.95,73.01,66904.0,67.4213,67.4582,67.4028,67.4582,66904.0
2023-03-14 11:25:00,73.01,73.01,72.96,72.96,48026.0,67.4582,67.4582,67.412,67.412,48026.0
2023-03-14 11:30:00,72.97,72.98,72.94,72.95,76582.0,67.4213,67.4305,67.3935,67.4028,76582.0
2023-03-14 11:35:00,72.96,73.0,72.95,72.95,51070.0,67.412,67.449,67.4028,67.4028,51070.0
2023-03-14 11:40:00,72.95,72.98,72.91,72.92,43914.0,67.4028,67.4305,67.3658,67.3751,43914.0
2023-03-14 11:45:00,72.93,72.95,72.89,72.9,28330.0,67.3843,67.4028,67.3473,67.3566,28330.0
2023-03-14 11:50:00,72.91,72.93,72.89,72.9,32797.0,67.3658,67.3843,67.3473,67.3566,32797.0
2023-03-14 11:55:00,72.9,72.91,72.85,72.85,72061.0,67.3566,67.3658,67.3104,67.3104,72061.0
2023-03-14 12:00:00,72.86,72.86,72.81,72.82,39311.0,67.3196,67.3196,67.2734,67.2827,39311.0
2023-03-14 12:05:00,72.81,72.85,72.81,72.84,161358.0,67.2734,67.3104,67.2734,67.3011,161358.0
2023-03-14 12:10:00,72.84,72.85,72.81,72.83,41151.0,67.3011,67.3104,67.2734,67.2919,41151.0
2023-03-14 12:15:00,72.82,72.82,72.78,72.78,23364.0,67.2827,67.2827,67.2457,67.2457,23364.0
2023-03-14 12:20:00,72.77,72.81,72.77,72.78,35864.0,67.2365,67.2734,67.2365,67.2457,35864.0
2023-03-14 12:25:00,72.77,72.79,72.75,72.78,22878.0,67.2365,67.2549,67.218,67.2457,22878.0
2023-03-14 12:30:00,72.77,72.83,72.75,72.82,53703.0,67.2365,67.2919,67.218,67.2827,53703.0
2023-03-14 12:35:00,72.82,72.84,72.8,72.82,34745.0,67.2827,67.3011,67.2642,67.2827,34745.0
2023-03-14 12:40:00,72.82,72.83,72.79,72.79,23522.0,67.2827,67.2919,67.2549,67.2549,23522.0
2023-03-14 12:45:00,72.79,72.81,72.79,72.79,36315.0,67.2549,67.2734,67.2549,67.2549,36315.0
2023-03-14 12:50:00,72.79,72.88,72.78,72.88,69835.0,67.2549,67.3381,67.2457,67.3381,69835.0
2023-03-14 12:55:00,72.88,72.89,72.84,72.87,75249.0,67.3381,67.3473,67.3011,67.3289,75249.0
2023-03-14 13:00:00,72.86,72.92,72.86,72.91,46382.0,67.3196,67.3751,67.3196,67.3658,46382.0
2023-03-14 13:05:00,72.91,72.92,72.84,72.86,38567.0,67.3658,67.3751,67.3011,67.3196,38567.0
2023-03-14 13:10:00,72.86,72.89,72.83,72.86,43135.0,67.3196,67.3473,67.2919,67.3196,43135.0
2023-03-14 13:15:00,72.87,73.03,72.87,72.95,46042.0,67.3289,67.4767,67.3289,67.4028,46042.0
2023-03-14 13:20:00,72.95,73.0,72.92,72.97,93519.0,67.4028,67.449,67.3751,67.4213,93519.0
2023-03-14 13:25:00,72.98,73.0,72.91,72.92,99103.0,67.4305,67.449,67.3658,67.3751,99103.0
2023-03-14 13:30:00,72.92,72.94,72.9,72.92,23070.0,67.3751,67.3935,67.3566,67.3751,23070.0
2023-03-14 13:35:00,72.92,72.96,72.87,72.89,63963.0,67.3751,67.412,67.3289,67.3473,63963.0
2023-03-14 13:40:00,72.89,72.9,72.86,72.88,45978.0,67.3473,67.3566,67.3196,67.3381,45978.0
2023-03-14 13:45:00,72.89,72.91,72.88,72.89,130043.0,67.3473,67.3658,67.3381,67.3473,130043.0
2023-03-14 13:50:00,72.9,72.91,72.86,72.9,20017.0,67.3566,67.3658,67.3196,67.3566,20017.0
2023-03-14 13:55:00,72.9,72.92,72.86,72.88,51624.0,67.3566,67.3751,67.3196,67.3381,51624.0
2023-03-14 14:00:00,72.87,72.89,72.84,72.88,34227.0,67.3289,67.3473,67.3011,67.3381,34227.0
2023-03-14 14:05:00,72.89,72.93,72.86,72.92,67148.0,67.3473,67.3843,67.3196,67.3751,67148.0
2023-03-14 14:10:00,72.92,72.93,72.89,72.92,37887.0,67.3751,67.3843,67.3473,67.3751,37887.0
2023-03-14 14:15:00,72.93,72.99,72.92,72.92,62412.0,67.3843,67.4397,67.3751,67.3751,62412.0
2023-03-14 14:20:00,72.91,72.91,72.86,72.89,63370.0,67.3658,67.3658,67.3196,67.3473,63370.0
2023-03-14 14:25:00,72.89,72.96,72.88,72.96,65446.0,67.3473,67.412,67.3381,67.412,65446.0
2023-03-14 14:30:00,72.96,72.97,72.85,72.85,53957.0,67.412,67.4213,67.3104,67.3104,53957.0
2023-03-14 14:35:00,72.84,72.9,72.84,72.87,144301.0,67.3011,67.3566,67.3011,67.3289,144301.0
2023-03-14 14:40:00,72.86,72.87,72.82,72.83,175439.0,67.3196,67.3289,67.2827,67.2919,175439.0
2023-03-14 14:45:00,72.84,72.86,72.81,72.85,45080.0,67.3011,67.3196,67.2734,67.3104,45080.0
2023-03-14 14:50:00,72.86,72.98,72.85,72.97,91631.0,67.3196,67.4305,67.3104,67.4213,91631.0
2023-03-14 14:55:00,72.97,72.97,72.86,72.89,113646.0,67.4213,67.4213,67.3196,67.3473,113646.0
2023-03-14 15:00:00,72.89,72.92,72.83,72.84,84827.0,67.3473,67.3751,67.2919,67.3011,84827.0
2023-03-14 15:05:00,72.84,72.9,72.83,72.88,62316.0,67.3011,67.3566,67.2919,67.3381,62316.0
2023-03-14 15:10:00,72.88,72.93,72.88,72.92,86533.0,67.3381,67.3843,67.3381,67.3751,86533.0
2023-03-14 15:15:00,72.92,72.93,72.9,72.91,80124.0,67.3751,67.3843,67.3566,67.3658,80124.0
2023-03-14 15:20:00,72.91,72.91,72.87,72.87,85840.0,67.3658,67.3658,67.3289,67.3289,85840.0
2023-03-14 15:25:00,72.87,72.87,72.82,72.84,58992.0,67.3289,67.3289,67.2827,67.3011,58992.0
2023-03-14 15:30:00,72.84,72.87,72.83,72.86,81621.0,67.3011,67.3289,67.2919,67.3196,81621.0
2023-03-14 15:35:00,72.86,72.88,72.84,72.84,83505.0,67.3196,67.3381,67.3011,67.3011,83505.0
2023-03-14 15:40:00,72.84,72.88,72.84,72.86,54892.0,67.3011,67.3381,67.3011,67.3196,54892.0
2023-03-14 15:45:00,72.86,72.87,72.84,72.86,119929.0,67.3196,67.3289,67.3011,67.3196,119929.0
2023-03-14 15:50:00,72.86,72.86,72.81,72.82,132746.0,67.3196,67.3196,67.2734,67.2827,132746.0
2023-03-14 15:55:00,72.81,72.83,72.78,72.81,97027.0,67.2734,67.2919,67.2457,67.2734,97027.0
2023-03-15 09:30:00,73.61,73.64,73.4,73.47,97749.0,68.0126,68.0403,67.8186,67.8832,97749.0
2023-03-15 09:35:00,73.49,73.59,73.45,73.53,40334.0,67.9017,67.9941,67.8648,67.9387,40334.0
2023-03-15 09:40:00,73.53,73.57,73.47,73.52,31343.0,67.9387,67.9756,67.8832,67.9294,31343.0
2023-03-15 09:45:00,73.53,73.69,73.51,73.69,66936.0,67.9387,68.0865,67.9202,68.0865,66936.0
2023-03-15 09:50:00,73.67,73.71,73.55,73.67,113357.0,68.068,68.105,67.9572,68.068,113357.0
2023-03-15 09:55:00,73.65,73.71,73.63,73.7,53917.0,68.0495,68.105,68.0311,68.0957,53917.0
2023-03-15 10:00:00,73.7,73.83,73.69,73.83,79076.0,68.0957,68.2159,68.0865,68.2159,79076.0
2023-03-15 10:05:00,73.84,73.84,73.72,73.77,61578.0,68.2251,68.2251,68.1142,68.1604,61578.0
2023-03-15 10:10:00,73.78,73.8,73.66,73.67,32025.0,68.1697,68.1881,68.0588,68.068,32025.0
2023-03-15 10:15:00,73.67,73.75,73.64,73.72,87211.0,68.068,68.1419,68.0403,68.1142,87211.0
2023-03-15 10:20:00,73.71,73.76,73.64,73.65,47006.0,68.105,68.1512,68.0403,68.0495,47006.0
2023-03-15 10:25:00,73.64,73.75,73.59,73.71,77151.0,68.0403,68.1419,67.9941,68.105,77151.0
2023-03-15 10:30:00,73.7,73.85,73.7,73.83,102402.0,68.0957,68.2343,68.0957,68.2159,102402.0
2023-03-15 10:35:00,73.82,73.83,73.71,73.77,54174.0,68.2066,68.2159,68.105,68.1604,54174.0
2023-03-15 10:40:00,73.76,73.8,73.68,73.68,85103.0,68.1512,68.1881,68.0773,68.0773,85103.0
2023-03-15 10:45:00,73.67,73.7,73.6,73.63,295820.0,68.068,68.0957,68.0034,68.0311,295820.0
2023-03-15 10:50:00,73.66,73.69,73.61,73.66,67424.0,68.0588,68.0865,68.0126,68.0588,67424.0
2023-03-15 10:55:00,73.66,73.71,73.64,73.69,58554.0,68.0588,68.105,68.0403,68.0865,58554.0
2023-03-15 11:00:00,73.7,73.72,73.63,73.63,67347.0,68.0957,68.1142,68.0311,68.0311,67347.0
2023-03-15 11:05:00,73.63,73.68,73.62,73.67,76865.0,68.0311,68.0773,68.0218,68.068,76865.0
2023-03-15 11:10:00,73.67,73.69,73.64,73.68,45498.0,68.068,68.0865,68.0403,68.0773,45498.0
2023-03-15 11:15:00,73.69,73.78,73.69,73.75,48489.0,68.0865,68.1697,68.0865,68.1419,48489.0
2023-03-15 11:20:00,73.74,73.8,73.72,73.72,63927.0,68.1327,68.1881,68.1142,68.1142,63927.0
2023-03-15 11:25:00,73.72,73.78,73.72,73.76,57027.0,68.1142,68.1697,68.1142,68.1512,57027.0
2023-03-15 11:30:00,73.76,73.77,73.65,73.69,52026.0,68.1512,68.1604,68.0495,68.0865,52026.0
2023-03-15 11:35:00,73.68,73.72,73.66,73.66,35208.0,68.0773,68.1142,68.0588,68.0588,35208.0
2023-03-15 11:40:00,73.66,73.72,73.6,73.61,18405.0,68.0588,68.1142,68.0034,68.0126,18405.0
2023-03-15 11:45:00,73.6,73.61,73.54,73.6,85640.0,68.0034,68.0126,67.9479,68.0034,85640.0
2023-03-15 11:50:00,73.61,73.68,73.6,73.67,93873.0,68.0126,68.0773,68.0034,68.068,93873.0
2023-03-15 11:55:00,73.66,73.7,73.65,73.69,57006.0,68.0588,68.0957,68.0495,68.0865,57006.0
2023-03-15 12:00:00,73.7,73.72,73.67,73.68,29929.0,68.0957,68.1142,68.068,68.0773,29929.0
2023-03-15 12:05:00,73.67,73.73,73.65,73.69,76518.0,68.068,68.1235,68.0495,68.0865,76518.0
2023-03-15 12:10:00,73.7,73.73,73.69,73.71,38258.0,68.0957,68.1235,68.0865,68.105,38258.0
2023-03-15 12:15:00,73.71,73.75,73.7,73.75,23471.0,68.105,68.1419,68.0957,68.1419,23471.0
2023-03-15 12:20:00,73.75,73.76,73.7,73.76,45155.0,68.1419,68.1512,68.0957,68.1512,45155.0
2023-03-15 12:25:00,73.75,73.78,73.74,73.75,106418.0,68.1419,68.1697,68.1327,68.1419,106418.0
2023-03-15 12:30:00,73.75,73.76,73.67,73.69,163336.0,68.1419,68.1512,68.068,68.0865,163336.0
2023-03-15 12:35:00,73.7,73.73,73.68,73.72,110729.0,68.0957,68.1235,68.0773,68.1142,110729.0
2023-03-15 12:40:00,73.72,73.72,73.68,73.68,43039.0,68.1142,68.1142,68.0773,68.0773,43039.0
2023-03-15 12:45:00,73.67,73.68,73.61,73.62,27332.0,68.068,68.0773,68.0126,68.0218,27332.0
2023-03-15 12:50:00,73.62,73.67,73.62,73.67,33131.0,68.0218,68.068,68.0218,68.068,33131.0
2023-03-15 12:55:00,73.65,73.67,73.61,73.64,17290.0,68.0495,68.068,68.0126,68.0403,17290.0
2023-03-15 13:00:00,73.64,73.66,73.61,73.64,38995.0,68.0403,68.0588,68.0126,68.0403,38995.0
2023-03-15 13:05:00,73.63,73.63,73.53,73.54,42415.0,68.0311,68.0311,67.9387,67.9479,42415.0
2023-03-15 13:10:00,73.54,73.54,73.46,73.5,92768.0,67.9479,67.9479,67.874,67.911,92768.0
2023-03-15 13:15:00,73.51,73.51,73.46,73.5,44353.0,67.9202,67.9202,67.874,67.911,44353.0
2023-03-15 13:20:00,73.5,73.5,73.44,73.44,58858.0,67.911,67.911,67.8555,67.8555,58858.0
2023-03-15 13:25:00,73.44,73.56,73.43,73.54,26771.0,67.8555,67.9664,67.8463,67.9479,26771.0
2023-03-15 13:30:00,73.55,73.6,73.51,73.57,34405.0,67.9572,68.0034,67.9202,67.9756,34405.0
2023-03-15 13:35:00,73.57,73.58,73.51,73.51,35175.0,67.9756,67.9849,67.9202,67.9202,35175.0
2023-03-15 13:40:00,73.52,73.52,73.47,73.48,48823.0,67.9294,67.9294,67.8832,67.8925,48823.0
2023-03-15 13:45:00,73.48,73.48,73.44,73.46,25171.0,67.8925,67.8925,67.8555,67.874,25171.0
2023-03-15 13:50:00,73.46,73.51,73.44,73.45,58467.0,67.874,67.9202,67.8555,67.8648,58467.0
2023-03-15 13:55:00,73.44,73.53,73.44,73.52,16383.0,67.8555,67.9387,67.8555,67.9294,16383.0
2023-03-15 14:00:00,73.52,73.53,73.5,73.52,63280.0,67.9294,67.9387,67.911,67.9294,63280.0
2023-03-15 14:05:00,73.51,73.53,73.49,73.52,20938.0,67.9202,67.9387,67.9017,67.9294,20938.0
2023-03-15 14:10:00,73.48,73.53,73.48,73.51,25510.0,67.8925,67.9387,67.8925,67.9202,25510.0
2023-03-15 14:15:00,73.51,73.51,73.44,73.44,28169.0,67.9202,67.9202,67.8555,67.8555,28169.0
2023-03-15 14:20:00,73.44,73.45,73.4,73.42,147358.0,67.8555,67.8648,67.8186,67.837,147358.0
2023-03-15 14:25:00,73.42,73.44,73.27,73.38,246958.0,67.837,67.8555,67.6984,67.8001,246958.0
2023-03-15 14:30:00,73.38,73.41,73.27,73.34,119835.0,67.8001,67.8278,67.6984,67.7631,119835.0
2023-03-15 14:35:00,73.32,73.34,73.26,73.3,127019.0,67.7446,67.7631,67.6892,67.7262,127019.0
2023-03-15 14:40:00,73.3,73.32,73.21,73.26,79436.0,67.7262,67.7446,67.643,67.6892,79436.0
2023-03-15 14:45:00,73.27,73.34,73.23,73.33,66026.0,67.6984,67.7631,67.6615,67.7539,66026.0
2023-03-15 14:50:00,73.33,73.38,73.3,73.37,77913.0,67.7539,67.8001,67.7262,67.7908,77913.0
2023-03-15 14:55:00,73.38,73.4,73.31,73.38,126075.0,67.8001,67.8186,67.7354,67.8001,126075.0
2023-03-15 15:00:00,73.38,73.5,73.37,73.47,150523.0,67.8001,67.911,67.7908,67.8832,150523.0
2023-03-15 15:05:00,73.47,73.47,73.37,73.44,93536.0,67.8832,67.8832,67.7908,67.8555,93536.0
2023-03-15 15:10:00,73.43,73.46,73.34,73.45,127138.0,67.8463,67.874,67.7631,67.8648,127138.0
2023-03-15 15:15:00,73.45,73.5,73.38,73.39,100269.0,67.8648,67.911,67.8001,67.8093,100269.0
2023-03-15 15:20:00,73.4,73.4,73.27,73.38,177695.0,67.8186,67.8186,67.6984,67.8001,177695.0
2023-03-15 15:25:00,73.37,73.56,73.37,73.44,178566.0,67.7908,67.9664,67.7908,67.8555,178566.0
2023-03-15 15:30:00,73.44,73.51,73.44,73.45,93600.0,67.8555,67.9202,67.8555,67.8648,93600.0
2023-03-15 15:35:00,73.45,73.46,73.4,73.41,104015.0,67.8648,67.874,67.8186,67.8278,104015.0
2023-03-15 15:40:00,73.41,73.51,73.39,73.51,167095.0,67.8278,67.9202,67.8093,67.9202,167095.0
2023-03-15 15:45:00,73.51,73.56,73.51,73.54,231114.0,67.9202,67.9664,67.9202,67.9479,231114.0
2023-03-15 15:50:00,73.54,73.56,73.53,73.55,138389.0,67.9479,67.9664,67.9387,67.9572,138389.0
2023-03-15 15:55:00,73.55,73.57,73.51,73.53,160907.0,67.9572,67.9756,67.9202,67.9387,160907.0
2023-03-16 09:30:00,73.83,73.88,73.72,73.76,102904.0,68.2159,68.2621,68.1142,68.1512,102904.0
2023-03-16 09:35:00,73.8,73.8,73.68,73.75,182488.0,68.1881,68.1881,68.0773,68.1419,182488.0
2023-03-16 09:40:00,73.74,73.79,73.69,73.7,51461.0,68.1327,68.1789,68.0865,68.0957,51461.0
2023-03-16 09:45:00,73.69,73.71,73.6,73.69,46429.0,68.0865,68.105,68.0034,68.0865,46429.0
2023-03-16 09:50:00,73.67,73.71,73.59,73.65,39649.0,68.068,68.105,67.9941,68.0495,39649.0
2023-03-16 09:55:00,73.63,73.66,73.57,73.6,18530.0,68.0311,68.0588,67.9756,68.0034,18530.0
2023-03-16 10:00:00,73.61,73.7,73.56,73.61,83048.0,68.0126,68.0957,67.9664,68.0126,83048.0
2023-03-16 10:05:00,73.61,73.68,73.59,73.68,57961.0,68.0126,68.0773,67.9941,68.0773,57961.0
2023-03-16 10:10:00,73.68,73.76,73.68,73.76,56431.0,68.0773,68.1512,68.0773,68.1512,56431.0
2023-03-16 10:15:00,73.76,73.83,73.74,73.81,68540.0,68.1512,68.2159,68.1327,68.1974,68540.0
2023-03-16 10:20:00,73.81,73.82,73.77,73.8,115539.0,68.1974,68.2066,68.1604,68.1881,115539.0
2023-03-16 10:25:00,73.78,73.8,73.73,73.73,38786.0,68.1697,68.1881,68.1235,68.1235,38786.0
2023-03-16 10:30:00,73.73,73.79,73.72,73.75,33526.0,68.1235,68.1789,68.1142,68.1419,33526.0
2023-03-16 10:35:00,73.77,73.84,73.76,73.78,49553.0,68.1604,68.2251,68.1512,68.1697,49553.0
2023-03-16 10:40:00,73.78,73.86,73.77,73.86,117172.0,68.1697,68.2436,68.1604,68.2436,117172.0
2023-03-16 10:45:00,73.86,73.87,73.68,73.68,81853.0,68.2436,68.2528,68.0773,68.0773,81853.0
2023-03-16 10:50:00,73.69,73.74,73.51,73.51,163579.0,68.0865,68.1327,67.9202,67.9202,163579.0
2023-03-16 10:55:00,73.51,73.62,73.48,73.62,222760.0,67.9202,68.0218,67.8925,68.0218,222760.0
2023-03-16 11:00:00,73.62,73.62,73.56,73.6,70345.0,68.0218,68.0218,67.9664,68.0034,70345.0
2023-03-16 11:05:00,73.61,73.7,73.59,73.69,75414.0,68.0126,68.0957,67.9941,68.0865,75414.0
2023-03-16 11:10:00,73.69,73.7,73.62,73.68,35480.0,68.0865,68.0957,68.0218,68.0773,35480.0
2023-03-16 11:15:00,73.68,73.68,73.52,73.53,96695.0,68.0773,68.0773,67.9294,67.9387,96695.0
2023-03-16 11:20:00,73.51,73.54,73.42,73.5,138134.0,67.9202,67.9479,67.837,67.911,138134.0
2023-03-16 11:25:00,73.49,73.61,73.49,73.56,80899.0,67.9017,68.0126,67.9017,67.9664,80899.0
2023-03-16 11:30:00,73.55,73.59,73.52,73.55,62364.0,67.9572,67.9941,67.9294,67.9572,62364.0
2023-03-16 11:35:00,73.55,73.57,73.46,73.47,76122.0,67.9572,67.9756,67.874,67.8832,76122.0
2023-03-16 11:40:00,73.46,73.46,73.36,73.41,115168.0,67.874,67.874,67.7816,67.8278,115168.0
2023-03-16 11:45:00,73.41,73.45,73.33,73.37,77736.0,67.8278,67.8648,67.7539,67.7908,77736.0
2023-03-16 11:50:00,73.36,73.41,73.33,73.41,120325.0,67.7816,67.8278,67.7539,67.8278,120325.0
2023-03-16 11:55:00,73.41,73.49,73.37,73.37,85568.0,67.8278,67.9017,67.7908,67.7908,85568.0
2023-03-16 12:00:00,73.37,73.43,73.31,73.32,567846.0,67.7908,67.8463,67.7354,67.7446,567846.0
2023-03-16 12:05:00,73.33,73.36,73.32,73.35,56016.0,67.7539,67.7816,67.7446,67.7724,56016.0
2023-03-16 12:10:00,73.35,73.4,73.32,73.39,31950.0,67.7724,67.8186,67.7446,67.8093,31950.0
2023-03-16 12:15:00,73.39,73.39,73.29,73.31,45912.0,67.8093,67.8093,67.7169,67.7354,45912.0
2023-03-16 12:20:00,73.31,73.32,73.24,73.26,119478.0,67.7354,67.7446,67.6707,67.6892,119478.0
2023-03-16 12:25:00,73.26,73.29,73.25,73.27,45395.0,67.6892,67.7169,67.68,67.6984,45395.0
2023-03-16 12:30:00,73.26,73.34,73.25,73.27,36290.0,67.6892,67.7631,67.68,67.6984,36290.0
2023-03-16 12:35:00,73.27,73.36,73.27,73.33,48016.0,67.6984,67.7816,67.6984,67.7539,48016.0
2023-03-16 12:40:00,73.33,73.33,73.27,73.3,64005.0,67.7539,67.7539,67.6984,67.7262,64005.0
2023-03-16 12:45:00,73.3,73.31,73.14,73.15,69354.0,67.7262,67.7354,67.5783,67.5876,69354.0
2023-03-16 12:50:00,73.16,73.19,73.13,73.19,76407.0,67.5968,67.6245,67.5691,67.6245,76407.0
2023-03-16 12:55:00,73.2,73.21,73.14,73.15,40651.0,67.6338,67.643,67.5783,67.5876,40651.0
2023-03-16 13:00:00,73.14,73.16,73.1,73.11,46922.0,67.5783,67.5968,67.5414,67.5506,46922.0
2023-03-16 13:05:00,73.1,73.18,73.09,73.1,32203.0,67.5414,67.6153,67.5321,67.5414,32203.0
2023-03-16 13:10:00,73.1,73.21,73.08,73.21,49282.0,67.5414,67.643,67.5229,67.643,49282.0
2023-03-16 13:15:00,73.21,73.27,73.2,73.26,46820.0,67.643,67.6984,67.6338,67.6892,46820.0
2023-03-16 13:20:00,73.25,73.26,73.18,73.19,39439.0,67.68,67.6892,67.6153,67.6245,39439.0
2023-03-16 13:25:00,73.19,73.21,73.18,73.2,94653.0,67.6245,67.643,67.6153,67.6338,94653.0
2023-03-16 13:30:00,73.2,73.21,73.14,73.16,51250.0,67.6338,67.643,67.5783,67.5968,51250.0
2023-03-16 13:35:00,73.16,73.17,73.12,73.13,103844.0,67.5968,67.606,67.5599,67.5691,103844.0
2023-03-16 13:40:00,73.13,73.15,73.1,73.12,42785.0,67.5691,67.5876,67.5414,67.5599,42785.0
2023-03-16 13:45:00,73.12,73.14,73.09,73.13,93185.0,67.5599,67.5783,67.5321,67.5691,93185.0
2023-03-16 13:50:00,73.13,73.27,73.13,73.23,64153.0,67.5691,67.6984,67.5691,67.6615,64153.0
2023-03-16 13:55:00,73.23,73.23,73.15,73.15,28262.0,67.6615,67.6615,67.5876,67.5876,28262.0
2023-03-16 14:00:00,73.15,73.18,73.14,73.15,36820.0,67.5876,67.6153,67.5783,67.5876,36820.0
2023-03-16 14:05:00,73.16,73.18,73.14,73.17,48046.0,67.5968,67.6153,67.5783,67.606,48046.0
2023-03-16 14:10:00,73.17,73.23,73.17,73.22,23735.0,67.606,67.6615,67.606,67.6522,23735.0
2023-03-16 14:15:00,73.22,73.23,73.19,73.2,50476.0,67.6522,67.6615,67.6245,67.6338,50476.0
2023-03-16 14:20:00,73.2,73.22,73.17,73.19,38806.0,67.6338,67.6522,67.606,67.6245,38806.0
2023-03-16 14:25:00,73.19,73.2,73.15,73.18,271616.0,67.6245,67.6338,67.5876,67.6153,271616.0
2023-03-16 14:30:00,73.17,73.27,73.17,73.19,122061.0,67.606,67.6984,67.606,67.6245,122061.0
2023-03-16 14:35:00,73.2,73.22,73.16,73.22,72675.0,67.6338,67.6522,67.5968,67.6522,72675.0
2023-03-16 14:40:00,73.22,73.22,73.17,73.21,113438.0,67.6522,67.6522,67.606,67.643,113438.0
2023-03-16 14:45:00,73.21,73.28,73.21,73.26,34180.0,67.643,67.7077,67.643,67.6892,34180.0
2023-03-16 14:50:00,73.26,73.28,73.23,73.28,113345.0,67.6892,67.7077,67.6615,67.7077,113345.0
2023-03-16 14:55:00,73.28,73.29,73.14,73.14,144408.0,67.7077,67.7169,67.5783,67.5783,144408.0
2023-03-16 15:00:00,73.16,73.18,73.13,73.15,60644.0,67.5968,67.6153,67.5691,67.5876,60644.0
2023-03-16 15:05:00,73.16,73.22,73.15,73.17,58711.0,67.5968,67.6522,67.5876,67.606,58711.0
2023-03-16 15:10:00,73.17,73.21,73.14,73.21,69873.0,67.606,67.643,67.5783,67.643,69873.0
2023-03-16 15:15:00,73.21,73.3,73.2,73.27,149864.0,67.643,67.7262,67.6338,67.6984,149864.0
2023-03-16 15:20:00,73.28,73.29,73.24,73.28,74639.0,67.7077,67.7169,67.6707,67.7077,74639.0
2023-03-16 15:25:00,73.27,73.28,73.22,73.23,63009.0,67.6984,67.7077,67.6522,67.6615,63009.0
2023-03-16 15:30:00,73.23,73.27,73.21,73.23,100900.0,67.6615,67.6984,67.643,67.6615,100900.0
2023-03-16 15:35:00,73.22,73.24,73.2,73.2,81078.0,67.6522,67.6707,67.6338,67.6338,81078.0
2023-03-16 15:40:00,73.2,73.21,73.18,73.2,86292.0,67.6338,67.643,67.6153,67.6338,86292.0
2023-03-16 15:45:00,73.19,73.2,73.16,73.18,57807.0,67.6245,67.6338,67.5968,67.6153,57807.0
2023-03-16 15:50:00,73.18,73.2,73.16,73.17,87309.0,67.6153,67.6338,67.5968,67.606,87309.0
2023-03-16 15:55:00,73.17,73.2,73.16,73.19,146756.0,67.606,67.6338,67.5968,67.6245,146756.0
2023-03-17 09:30:00,73.49,73.62,73.49,73.57,81394.0,67.9017,68.0218,67.9017,67.9756,81394.0
2023-03-17 09:35:00,73.58,73.64,73.57,73.62,47195.0,67.9849,68.0403,67.9756,68.0218,47195.0
2023-03-17 09:40:00,73.63,73.69,73.61,73.65,32304.0,68.0311,68.0865,68.0126,68.0495,32304.0
2023-03-17 09:45:00,73.65,73.68,73.64,73.65,37551.0,68.0495,68.0773,68.0403,68.0495,37551.0
2023-03-17 09:50:00,73.65,73.7,73.64,73.65,35964.0,68.0495,68.0957,68.0403,68.0495,35964.0
2023-03-17 09:55:00,73.65,73.65,73.61,73.62,20650.0,68.0495,68.0495,68.0126,68.0218,20650.0
2023-03-17 10:00:00,73.65,73.75,73.64,73.65,145880.0,68.0495,68.1419,68.0403,68.0495,145880.0
2023-03-17 10:05:00,73.64,73.71,73.63,73.65,34779.0,68.0403,68.105,68.0311,68.0495,34779.0
2023-03-17 10:10:00,73.64,73.71,73.63,73.71,48257.0,68.0403,68.105,68.0311,68.105,48257.0
2023-03-17 10:15:00,73.71,73.72,73.65,73.66,82807.0,68.105,68.1142,68.0495,68.0588,82807.0
2023-03-17 10:20:00,73.65,73.7,73.63,73.7,43014.0,68.0495,68.0957,68.0311,68.0957,43014.0
2023-03-17 10:25:00,73.7,73.78,73.68,73.76,123510.0,68.0957,68.1697,68.0773,68.1512,123510.0
2023-03-17 10:30:00,73.77,73.8,73.74,73.78,41716.0,68.1604,68.1881,68.1327,68.1697,41716.0
2023-03-17 10:35:00,73.77,73.82,73.75,73.8,86733.0,68.1604,68.2066,68.1419,68.1881,86733.0
2023-03-17 10:40:00,73.8,73.84,73.8,73.84,42855.0,68.1881,68.2251,68.1881,68.2251,42855.0
2023-03-17 10:45:00,73.83,73.85,73.75,73.75,45108.0,68.2159,68.2343,68.1419,68.1419,45108.0
2023-03-17 10:50:00,73.75,73.78,73.73,73.74,57127.0,68.1419,68.1697,68.1235,68.1327,57127.0
2023-03-17 10:55:00,73.75,73.78,73.73,73.76,41010.0,68.1419,68.1697,68.1235,68.1512,41010.0
2023-03-17 11:00:00,73.77,73.85,73.77,73.85,88944.0,68.1604,68.2343,68.1604,68.2343,88944.0
2023-03-17 11:05:00,73.85,73.87,73.82,73.84,69458.0,68.2343,68.2528,68.2066,68.2251,69458.0
2023-03-17 11:10:00,73.83,73.83,73.76,73.77,26538.0,68.2159,68.2159,68.1512,68.1604,26538.0
2023-03-17 11:15:00,73.78,73.8,73.74,73.76,94756.0,68.1697,68.1881,68.1327,68.1512,94756.0
2023-03-17 11:20:00,73.75,73.81,73.75,73.8,60634.0,68.1419,68.1974,68.1419,68.1881,60634.0
2023-03-17 11:25:00,73.8,73.86,73.79,73.86,25505.0,68.1881,68.2436,68.1789,68.2436,25505.0
2023-03-17 11:30:00,73.86,73.87,73.85,73.86,26202.0,68.2436,68.2528,68.2343,68.2436,26202.0
2023-03-17 11:35:00,73.86,73.91,73.85,73.9,69956.0,68.2436,68.2898,68.2343,68.2805,69956.0
2023-03-17 11:40:00,73.9,73.92,73.87,73.88,31802.0,68.2805,68.299,68.2528,68.2621,31802.0
2023-03-17 11:45:00,73.87,73.88,73.81,73.83,42270.0,68.2528,68.2621,68.1974,68.2159,42270.0
2023-03-17 11:50:00,73.84,73.87,73.82,73.86,33552.0,68.2251,68.2528,68.2066,68.2436,33552.0
2023-03-17 11:55:00,73.85,73.86,73.83,73.84,436780.0,68.2343,68.2436,68.2159,68.2251,436780.0
2023-03-17 12:00:00,73.84,73.85,73.78,73.78,8179.0,68.2251,68.2343,68.1697,68.1697,8179.0
2023-03-17 12:05:00,73.79,73.83,73.77,73.78,13613.0,68.1789,68.2159,68.1604,68.1697,13613.0
2023-03-17 12:10:00,73.79,73.8,73.77,73.78,18335.0,68.1789,68.1881,68.1604,68.1697,18335.0
2023-03-17 12:15:00,73.8,73.82,73.75,73.76,28692.0,68.1881,68.2066,68.1419,68.1512,28692.0
2023-03-17 12:20:00,73.76,73.76,73.69,73.7,18439.0,68.1512,68.1512,68.0865,68.0957,18439.0
2023-03-17 12:25:00,73.71,73.72,73.69,73.71,41495.0,68.105,68.1142,68.0865,68.105,41495.0
2023-03-17 12:30:00,73.71,73.72,73.66,73.72,20539.0,68.105,68.1142,68.0588,68.1142,20539.0
2023-03-17 12:35:00,73.71,73.76,73.71,73.76,28373.0,68.105,68.1512,68.105,68.1512,28373.0
2023-03-17 12:40:00,73.75,73.77,73.74,73.77,17981.0,68.1419,68.1604,68.1327,68.1604,17981.0
2023-03-17 12:45:00,73.77,73.8,73.76,73.79,20468.0,68.1604,68.1881,68.1512,68.1789,20468.0
2023-03-17 12:50:00,73.79,73.8,73.76,73.76,21487.0,68.1789,68.1881,68.1512,68.1512,21487.0
2023-03-17 12:55:00,73.77,73.78,73.75,73.77,20581.0,68.1604,68.1697,68.1419,68.1604,20581.0
2023-03-17 13:00:00,73.77,73.79,73.76,73.78,11537.0,68.1604,68.1789,68.1512,68.1697,11537.0
2023-03-17 13:05:00,73.78,73.8,73.76,73.78,15453.0,68.1697,68.1881,68.1512,68.1697,15453.0
2023-03-17 13:10:00,73.78,73.79,73.74,73.75,33871.0,68.1697,68.1789,68.1327,68.1419,33871.0
2023-03-17 13:15:00,73.75,73.75,73.69,73.69,28574.0,68.1419,68.1419,68.0865,68.0865,28574.0
2023-03-17 13:20:00,73.7,73.74,73.7,73.73,20249.0,68.0957,68.1327,68.0957,68.1235,20249.0
2023-03-17 13:25:00,73.73,73.75,73.69,73.7,34396.0,68.1235,68.1419,68.0865,68.0957,34396.0
2023-03-17 13:30:00,73.71,73.72,73.67,73.71,48216.0,68.105,68.1142,68.068,68.105,48216.0
2023-03-17 13:35:00,73.72,73.74,73.71,73.73,26379.0,68.1142,68.1327,68.105,68.1235,26379.0
2023-03-17 13:40:00,73.73,73.78,73.72,73.76,44390.0,68.1235,68.1697,68.1142,68.1512,44390.0
2023-03-17 13:45:00,73.76,73.79,73.75,73.77,25574.0,68.1512,68.1789,68.1419,68.1604,25574.0
2023-03-17 13:50:00,73.76,73.78,73.75,73.78,30824.0,68.1512,68.1697,68.1419,68.1697,30824.0
2023-03-17 13:55:00,73.78,73.81,73.76,73.77,48496.0,68.1697,68.1974,68.1512,68.1604,48496.0
2023-03-17 14:00:00,73.76,73.82,73.75,73.81,18652.0,68.1512,68.2066,68.1419,68.1974,18652.0
2023-03-17 14:05:00,73.81,73.84,73.81,73.82,23129.0,68.1974,68.2251,68.1974,68.2066,23129.0
2023-03-17 14:10:00,73.82,73.83,73.78,73.81,22335.0,68.2066,68.2159,68.1697,68.1974,22335.0
2023-03-17 14:15:00,73.82,73.83,73.79,73.8,82954.0,68.2066,68.2159,68.1789,68.1881,82954.0
2023-03-17 14:20:00,73.8,73.84,73.79,73.82,18671.0,68.1881,68.2251,68.1789,68.2066,18671.0
2023-03-17 14:25:00,73.82,73.84,73.79,73.8,16023.0,68.2066,68.2251,68.1789,68.1881,16023.0
2023-03-17 14:30:00,73.8,73.84,73.79,73.8,21883.0,68.1881,68.2251,68.1789,68.1881,21883.0
2023-03-17 14:35:00,73.79,73.82,73.79,73.81,53911.0,68.1789,68.2066,68.1789,68.1974,53911.0
2023-03-17 14:40:00,73.81,73.84,73.8,73.83,35622.0,68.1974,68.2251,68.1881,68.2159,35622.0
2023-03-17 14:45:00,73.83,73.84,73.8,73.81,21080.0,68.2159,68.2251,68.1881,68.1974,21080.0
2023-03-17 14:50:00,73.81,73.85,73.81,73.82,38008.0,68.1974,68.2343,68.1974,68.2066,38008.0
2023-03-17 14:55:00,73.81,73.85,73.72,73.83,135723.0,68.1974,68.2343,68.1142,68.2159,135723.0
2023-03-17 15:00:00,73.83,73.86,73.79,73.8,55146.0,68.2159,68.2436,68.1789,68.1881,55146.0
2023-03-17 15:05:00,73.79,73.83,73.77,73.81,26082.0,68.1789,68.2159,68.1604,68.1974,26082.0
2023-03-17 15:10:00,73.81,73.87,73.8,73.86,57147.0,68.1974,68.2528,68.1881,68.2436,57147.0
2023-03-17 15:15:00,73.86,73.9,73.85,73.87,38576.0,68.2436,68.2805,68.2343,68.2528,38576.0
2023-03-17 15:20:00,73.87,73.88,73.81,73.84,52882.0,68.2528,68.2621,68.1974,68.2251,52882.0
2023-03-17 15:25:00,73.84,73.88,73.83,73.88,64217.0,68.2251,68.2621,68.2159,68.2621,64217.0
2023-03-17 15:30:00,73.88,73.88,73.84,73.87,83679.0,68.2621,68.2621,68.2251,68.2528,83679.0
2023-03-17 15:35:00,73.86,73.9,73.85,73.87,63055.0,68.2436,68.2805,68.2343,68.2528,63055.0
2023-03-17 15:40:00,73.87,73.88,73.82,73.83,25938.0,68.2528,68.2621,68.2066,68.2159,25938.0
2023-03-17 15:45:00,73.84,73.85,73.8,73.82,66994.0,68.2251,68.2343,68.1881,68.2066,66994.0
2023-03-17 15:50:00,73.81,73.82,73.76,73.8,190425.0,68.1974,68.2066,68.1512,68.1881,190425.0
2023-03-17 15:55:00,73.8,73.8,73.71,73.72,116929.0,68.1881,68.1881,68.105,68.1142,116929.0
2023-03-20 09:30:00,73.78,73.84,73.72,73.75,102346.0,68.1697,68.2251,68.1142,68.1419,102346.0
2023-03-20 09:35:00,73.75,73.8,73.73,73.74,28994.0,68.1419,68.1881,68.1235,68.1327,28994.0
2023-03-20 09:40:00,73.74,73.76,73.72,73.73,15309.0,68.1327,68.1512,68.1142,68.1235,15309.0
2023-03-20 09:45:00,73.72,73.72,73.65,73.66,35562.0,68.1142,68.1142,68.0495,68.0588,35562.0
2023-03-20 09:50:00,73.66,73.67,73.6,73.64,44355.0,68.0588,68.068,68.0034,68.0403,44355.0
2023-03-20 09:55:00,73.64,73.66,73.55,73.58,39369.0,68.0403,68.0588,67.9572,67.9849,39369.0
2023-03-20 10:00:00,73.58,73.58,73.55,73.56,40929.0,67.9849,67.9849,67.9572,67.9664,40929.0
2023-03-20 10:05:00,73.56,73.59,73.54,73.57,38302.0,67.9664,67.9941,67.9479,67.9756,38302.0
2023-03-20 10:10:00,73.57,73.58,73.5,73.58,42363.0,67.9756,67.9849,67.911,67.9849,42363.0
2023-03-20 10:15:00,73.58,73.67,73.58,73.66,90073.0,67.9849,68.068,67.9849,68.0588,90073.0
2023-03-20 10:20:00,73.66,73.66,73.61,73.62,39821.0,68.0588,68.0588,68.0126,68.0218,39821.0
2023-03-20 10:25:00,73.62,73.66,73.61,73.62,100814.0,68.0218,68.0588,68.0126,68.0218,100814.0
2023-03-20 10:30:00,73.63,73.67,73.61,73.67,38611.0,68.0311,68.068,68.0126,68.068,38611.0
2023-03-20 10:35:00,73.67,73.69,73.61,73.69,22857.0,68.068,68.0865,68.0126,68.0865,22857.0
2023-03-20 10:40:00,73.7,73.71,73.66,73.68,17891.0,68.0957,68.105,68.0588,68.0773,17891.0
2023-03-20 10:45:00,73.69,73.72,73.68,73.7,18472.0,68.0865,68.1142,68.0773,68.0957,18472.0
2023-03-20 10:50:00,73.71,73.72,73.66,73.72,23734.0,68.105,68.1142,68.0588,68.1142,23734.0
2023-03-20 10:55:00,73.72,73.73,73.68,73.7,42342.0,68.1142,68.1235,68.0773,68.0957,42342.0
2023-03-20 11:00:00,73.71,73.71,73.64,73.65,41191.0,68.105,68.105,68.0403,68.0495,41191.0
2023-03-20 11:05:00,73.64,73.69,73.62,73.65,23110.0,68.0403,68.0865,68.0218,68.0495,23110.0
2023-03-20 11:10:00,73.66,73.68,73.65,73.68,29956.0,68.0588,68.0773,68.0495,68.0773,29956.0
2023-03-20 11:15:00,73.67,73.7,73.62,73.63,25346.0,68.068,68.0957,68.0218,68.0311,25346.0
2023-03-20 11:20:00,73.61,73.63,73.58,73.59,32322.0,68.0126,68.0311,67.9849,67.9941,32322.0
2023-03-20 11:25:00,73.59,73.59,73.55,73.58,43437.0,67.9941,67.9941,67.9572,67.9849,43437.0
2023-03-20 11:30:00,73.58,73.61,73.55,73.56,71898.0,67.9849,68.0126,67.9572,67.9664,71898.0
2023-03-20 11:35:00,73.56,73.58,73.55,73.56,50775.0,67.9664,67.9849,67.9572,67.9664,50775.0
2023-03-20 11:40:00,73.56,73.57,73.51,73.53,41217.0,67.9664,67.9756,67.9202,67.9387,41217.0
2023-03-20 11:45:00,73.52,73.54,73.46,73.46,95573.0,67.9294,67.9479,67.874,67.874,95573.0
2023-03-20 11:50:00,73.47,73.49,73.44,73.48,36403.0,67.8832,67.9017,67.8555,67.8925,36403.0
2023-03-20 11:55:00,73.48,73.5,73.43,73.5,33899.0,67.8925,67.911,67.8463,67.911,33899.0
2023-03-20 12:00:00,73.49,73.53,73.45,73.53,62640.0,67.9017,67.9387,67.8648,67.9387,62640.0
2023-03-20 12:05:00,73.52,73.58,73.52,73.55,56719.0,67.9294,67.9849,67.9294,67.9572,56719.0
2023-03-20 12:10:00,73.52,73.56,73.52,73.55,13730.0,67.9294,67.9664,67.9294,67.9572,13730.0
2023-03-20 12:15:00,73.55,73.57,73.52,73.57,46594.0,67.9572,67.9756,67.9294,67.9756,46594.0
2023-03-20 12:20:00,73.56,73.57,73.52,73.57,33409.0,67.9664,67.9756,67.9294,67.9756,33409.0
2023-03-20 12:25:00,73.56,73.61,73.56,73.58,58709.0,67.9664,68.0126,67.9664,67.9849,58709.0
2023-03-20 12:30:00,73.58,73.58,73.52,73.53,31176.0,67.9849,67.9849,67.9294,67.9387,31176.0
2023-03-20 12:35:00,73.53,73.53,73.5,73.51,16973.0,67.9387,67.9387,67.911,67.9202,16973.0
2023-03-20 12:40:00,73.51,73.56,73.51,73.56,42969.0,67.9202,67.9664,67.9202,67.9664,42969.0
2023-03-20 12:45:00,73.56,73.56,73.53,73.53,23104.0,67.9664,67.9664,67.9387,67.9387,23104.0
2023-03-20 12:50:00,73.53,73.54,73.51,73.52,50595.0,67.9387,67.9479,67.9202,67.9294,50595.0
2023-03-20 12:55:00,73.52,73.53,73.5,73.52,44593.0,67.9294,67.9387,67.911,67.9294,44593.0
2023-03-20 13:00:00,73.52,73.54,73.51,73.52,39882.0,67.9294,67.9479,67.9202,67.9294,39882.0
2023-03-20 13:05:00,73.53,73.53,73.46,73.47,50610.0,67.9387,67.9387,67.874,67.8832,50610.0
2023-03-20 13:10:00,73.46,73.46,73.42,73.44,1700984.0,67.874,67.874,67.837,67.8555,1700984.0
2023-03-20 13:15:00,73.44,73.45,73.41,73.42,64373.0,67.8555,67.8648,67.8278,67.837,64373.0
2023-03-20 13:20:00,73.42,73.42,73.38,73.39,55058.0,67.837,67.837,67.8001,67.8093,55058.0
2023-03-20 13:25:00,73.39,73.41,73.37,73.41,62693.0,67.8093,67.8278,67.7908,67.8278,62693.0
2023-03-20 13:30:00,73.41,73.42,73.4,73.41,66891.0,67.8278,67.837,67.8186,67.8278,66891.0
2023-03-20 13:35:00,73.42,73.44,73.4,73.42,32777.0,67.837,67.8555,67.8186,67.837,32777.0
2023-03-20 13:40:00,73.41,73.43,73.4,73.42,33767.0,67.8278,67.8463,67.8186,67.837,33767.0
2023-03-20 13:45:00,73.43,73.44,73.41,73.41,58052.0,67.8463,67.8555,67.8278,67.8278,58052.0
2023-03-20 13:50:00,73.41,73.42,73.4,73.42,88987.0,67.8278,67.837,67.8186,67.837,88987.0
2023-03-20 13:55:00,73.42,73.45,73.4,73.41,90384.0,67.837,67.8648,67.8186,67.8278,90384.0
2023-03-20 14:00:00,73.4,73.41,73.36,73.38,283573.0,67.8186,67.8278,67.7816,67.8001,283573.0
2023-03-20 14:05:00,73.38,73.43,73.38,73.43,57732.0,67.8001,67.8463,67.8001,67.8463,57732.0
2023-03-20 14:10:00,73.43,73.45,73.41,73.45,91168.0,67.8463,67.8648,67.8278,67.8648,91168.0
2023-03-20 14:15:00,73.45,73.47,73.44,73.46,26056.0,67.8648,67.8832,67.8555,67.874,26056.0
2023-03-20 14:20:00,73.45,73.46,73.42,73.44,857753.0,67.8648,67.874,67.837,67.8555,857753.0
2023-03-20 14:25:00,73.44,73.45,73.42,73.45,37494.0,67.8555,67.8648,67.837,67.8648,37494.0
2023-03-20 14:30:00,73.45,73.46,73.44,73.45,33100.0,67.8648,67.874,67.8555,67.8648,33100.0
2023-03-20 14:35:00,73.45,73.45,73.41,73.42,16403.0,67.8648,67.8648,67.8278,67.837,16403.0
2023-03-20 14:40:00,73.43,73.43,73.39,73.39,60022.0,67.8463,67.8463,67.8093,67.8093,60022.0
2023-03-20 14:45:00,73.4,73.4,73.37,73.39,35383.0,67.8186,67.8186,67.7908,67.8093,35383.0
2023-03-20 14:50:00,73.4,73.46,73.39,73.43,28352.0,67.8186,67.874,67.8093,67.8463,28352.0
2023-03-20 14:55:00,73.43,73.48,73.43,73.48,57802.0,67.8463,67.8925,67.8463,67.8925,57802.0
2023-03-20 15:00:00,73.48,73.49,73.46,73.48,61663.0,67.8925,67.9017,67.874,67.8925,61663.0
2023-03-20 15:05:00,73.48,73.48,73.43,73.45,32510.0,67.8925,67.8925,67.8463,67.8648,32510.0
2023-03-20 15:10:00,73.45,73.47,73.43,73.44,69757.0,67.8648,67.8832,67.8463,67.8555,69757.0
2023-03-20 15:15:00,73.44,73.45,73.41,73.42,92306.0,67.8555,67.8648,67.8278,67.837,92306.0
2023-03-20 15:20:00,73.41,73.46,73.41,73.45,34522.0,67.8278,67.874,67.8278,67.8648,34522.0
2023-03-20 15:25:00,73.45,73.46,73.43,73.45,38372.0,67.8648,67.874,67.8463,67.8648,38372.0
2023-03-20 15:30:00,73.45,73.49,73.45,73.48,107685.0,67.8648,67.9017,67.8648,67.8925,107685.0
2023-03-20 15:35:00,73.48,73.49,73.46,73.47,33397.0,67.8925,67.9017,67.874,67.8832,33397.0
2023-03-20 15:40:00,73.47,73.48,73.44,73.45,87191.0,67.8832,67.8925,67.8555,67.8648,87191.0
2023-03-20 15:45:00,73.45,73.47,73.44,73.45,67998.0,67.8648,67.8832,67.8555,67.8648,67998.0
2023-03-20 15:50:00,73.44,73.45,73.37,73.39,65568.0,67.8555,67.8648,67.7908,67.8093,65568.0
2023-03-20 15:55:00,73.39,73.43,73.39,73.43,134227.0,67.8093,67.8463,67.8093,67.8463,134227.0
2023-03-21 09:30:00,73.2,73.27,73.19,73.19,92949.0,67.6338,67.6984,67.6245,67.6245,92949.0
2023-03-21 09:35:00,73.2,73.21,73.17,73.17,13833.0,67.6338,67.643,67.606,67.606,13833.0
2023-03-21 09:40:00,73.17,73.19,73.13,73.14,14373.0,67.606,67.6245,67.5691,67.5783,14373.0
2023-03-21 09:45:00,73.14,73.17,73.13,73.16,52773.0,67.5783,67.606,67.5691,67.5968,52773.0
2023-03-21 09:50:00,73.17,73.18,73.15,73.16,28671.0,67.606,67.6153,67.5876,67.5968,28671.0
2023-03-21 09:55:00,73.17,73.2,73.16,73.19,40193.0,67.606,67.6338,67.5968,67.6245,40193.0
2023-03-21 10:00:00,73.19,73.2,73.15,73.16,81817.0,67.6245,67.6338,67.5876,67.5968,81817.0
2023-03-21 10:05:00,73.17,73.19,73.14,73.17,76656.0,67.606,67.6245,67.5783,67.606,76656.0
2023-03-21 10:10:00,73.17,73.22,73.17,73.22,22889.0,67.606,67.6522,67.606,67.6522,22889.0
2023-03-21 10:15:00,73.22,73.23,73.21,73.23,117311.0,67.6522,67.6615,67.643,67.6615,117311.0
2023-03-21 10:20:00,73.23,73.26,73.21,73.25,56435.0,67.6615,67.6892,67.643,67.68,56435.0
2023-03-21 10:25:00,73.27,73.31,73.23,73.24,57218.0,67.6984,67.7354,67.6615,67.6707,57218.0
2023-03-21 10:30:00,73.25,73.27,73.23,73.26,62704.0,67.68,67.6984,67.6615,67.6892,62704.0
2023-03-21 10:35:00,73.25,73.31,73.25,73.29,24839.0,67.68,67.7354,67.68,67.7169,24839.0
2023-03-21 10:40:00,73.3,73.33,73.26,73.32,27693.0,67.7262,67.7539,67.6892,67.7446,27693.0
2023-03-21 10:45:00,73.32,73.32,73.26,73.26,15852.0,67.7446,67.7446,67.6892,67.6892,15852.0
2023-03-21 10:50:00,73.27,73.34,73.27,73.34,36737.0,67.6984,67.7631,67.6984,67.7631,36737.0
2023-03-21 10:55:00,73.35,73.36,73.31,73.35,39036.0,67.7724,67.7816,67.7354,67.7724,39036.0
2023-03-21 11:00:00,73.34,73.37,73.33,73.34,46320.0,67.7631,67.7908,67.7539,67.7631,46320.0
2023-03-21 11:05:00,73.33,73.36,73.3,73.34,30791.0,67.7539,67.7816,67.7262,67.7631,30791.0
2023-03-21 11:10:00,73.33,73.33,73.26,73.27,105414.0,67.7539,67.7539,67.6892,67.6984,105414.0
2023-03-21 11:15:00,73.27,73.27,73.23,73.25,34891.0,67.6984,67.6984,67.6615,67.68,34891.0
2023-03-21 11:20:00,73.25,73.26,73.23,73.25,26454.0,67.68,67.6892,67.6615,67.68,26454.0
2023-03-21 11:25:00,73.25,73.26,73.23,73.24,21495.0,67.68,67.6892,67.6615,67.6707,21495.0
2023-03-21 11:30:00,73.24,73.25,73.2,73.21,23736.0,67.6707,67.68,67.6338,67.643,23736.0
2023-03-21 11:35:00,73.21,73.22,73.19,73.19,48415.0,67.643,67.6522,67.6245,67.6245,48415.0
2023-03-21 11:40:00,73.2,73.22,73.19,73.21,52928.0,67.6338,67.6522,67.6245,67.643,52928.0
2023-03-21 11:45:00,73.2,73.21,73.18,73.2,20046.0,67.6338,67.643,67.6153,67.6338,20046.0
2023-03-21 11:50:00,73.2,73.21,73.18,73.19,13778.0,67.6338,67.643,67.6153,67.6245,13778.0
2023-03-21 11:55:00,73.2,73.21,73.19,73.2,21639.0,67.6338,67.643,67.6245,67.6338,21639.0
2023-03-21 12:00:00,73.2,73.26,73.2,73.26,86588.0,67.6338,67.6892,67.6338,67.6892,86588.0
2023-03-21 12:05:00,73.26,73.28,73.25,73.27,39270.0,67.6892,67.7077,67.68,67.6984,39270.0
2023-03-21 12:10:00,73.28,73.29,73.25,73.27,52164.0,67.7077,67.7169,67.68,67.6984,52164.0
2023-03-21 12:15:00,73.28,73.28,73.24,73.27,38021.0,67.7077,67.7077,67.6707,67.6984,38021.0
2023-03-21 12:20:00,73.27,73.28,73.24,73.27,57129.0,67.6984,67.7077,67.6707,67.6984,57129.0
2023-03-21 12:25:00,73.27,73.28,73.26,73.27,20706.0,67.6984,67.7077,67.6892,67.6984,20706.0
2023-03-21 12:30:00,73.26,73.28,73.25,73.28,33224.0,67.6892,67.7077,67.68,67.7077,33224.0
2023-03-21 12:35:00,73.27,73.27,73.22,73.25,28992.0,67.6984,67.6984,67.6522,67.68,28992.0
2023-03-21 12:40:00,73.25,73.27,73.24,73.27,31510.0,67.68,67.6984,67.6707,67.6984,31510.0
2023-03-21 12:45:00,73.27,73.28,73.22,73.23,16928.0,67.6984,67.7077,67.6522,67.6615,16928.0
2023-03-21 12:50:00,73.23,73.24,73.22,73.24,10267.0,67.6615,67.6707,67.6522,67.6707,10267.0
2023-03-21 12:55:00,73.24,73.24,73.22,73.23,51950.0,67.6707,67.6707,67.6522,67.6615,51950.0
2023-03-21 13:00:00,73.23,73.26,73.22,73.24,52086.0,67.6615,67.6892,67.6522,67.6707,52086.0
2023-03-21 13:05:00,73.25,73.25,73.21,73.25,50026.0,67.68,67.68,67.643,67.68,50026.0
2023-03-21 13:10:00,73.24,73.25,73.19,73.2,32860.0,67.6707,67.68,67.6245,67.6338,32860.0
2023-03-21 13:15:00,73.22,73.24,73.21,73.22,10191.0,67.6522,67.6707,67.643,67.6522,10191.0
2023-03-21 13:20:00,73.23,73.23,73.18,73.2,19856.0,67.6615,67.6615,67.6153,67.6338,19856.0
2023-03-21 13:25:00,73.2,73.22,73.19,73.19,29547.0,67.6338,67.6522,67.6245,67.6245,29547.0
2023-03-21 13:30:00,73.19,73.24,73.19,73.23,126144.0,67.6245,67.6707,67.6245,67.6615,126144.0
2023-03-21 13:35:00,73.24,73.26,73.23,73.25,20164.0,67.6707,67.6892,67.6615,67.68,20164.0
2023-03-21 13:40:00,73.25,73.25,73.21,73.22,43165.0,67.68,67.68,67.643,67.6522,43165.0
2023-03-21 13:45:00,73.21,73.22,73.18,73.2,35665.0,67.643,67.6522,67.6153,67.6338,35665.0
2023-03-21 13:50:00,73.19,73.21,73.18,73.2,21734.0,67.6245,67.643,67.6153,67.6338,21734.0
2023-03-21 13:55:00,73.2,73.23,73.19,73.23,17898.0,67.6338,67.6615,67.6245,67.6615,17898.0
2023-03-21 14:00:00,73.23,73.25,73.22,73.22,45784.0,67.6615,67.68,67.6522,67.6522,45784.0
2023-03-21 14:05:00,73.23,73.24,73.22,73.23,76702.0,67.6615,67.6707,67.6522,67.6615,76702.0
2023-03-21 14:10:00,73.22,73.23,73.2,73.22,56415.0,67.6522,67.6615,67.6338,67.6522,56415.0
2023-03-21 14:15:00,73.22,73.22,73.19,73.2,29597.0,67.6522,67.6522,67.6245,67.6338,29597.0
2023-03-21 14:20:00,73.19,73.2,73.18,73.19,74309.0,67.6245,67.6338,67.6153,67.6245,74309.0
2023-03-21 14:25:00,73.18,73.18,73.16,73.17,31164.0,67.6153,67.6153,67.5968,67.606,31164.0
2023-03-21 14:30:00,73.17,73.18,73.15,73.15,44043.0,67.606,67.6153,67.5876,67.5876,44043.0
2023-03-21 14:35:00,73.15,73.17,73.14,73.16,86530.0,67.5876,67.606,67.5783,67.5968,86530.0
2023-03-21 14:40:00,73.16,73.16,73.13,73.14,27713.0,67.5968,67.5968,67.5691,67.5783,27713.0
2023-03-21 14:45:00,73.14,73.16,73.13,73.16,42210.0,67.5783,67.5968,67.5691,67.5968,42210.0
2023-03-21 14:50:00,73.16,73.2,73.14,73.19,51365.0,67.5968,67.6338,67.5783,67.6245,51365.0
2023-03-21 14:55:00,73.18,73.21,73.17,73.19,51813.0,67.6153,67.643,67.606,67.6245,51813.0
2023-03-21 15:00:00,73.19,73.21,73.18,73.2,34748.0,67.6245,67.643,67.6153,67.6338,34748.0
2023-03-21 15:05:00,73.21,73.21,73.18,73.19,46895.0,67.643,67.643,67.6153,67.6245,46895.0
2023-03-21 15:10:00,73.19,73.23,73.17,73.22,66072.0,67.6245,67.6615,67.606,67.6522,66072.0
2023-03-21 15:15:00,73.22,73.24,73.21,73.23,25475.0,67.6522,67.6707,67.643,67.6615,25475.0
2023-03-21 15:20:00,73.23,73.24,73.2,73.2,103552.0,67.6615,67.6707,67.6338,67.6338,103552.0
2023-03-21 15:25:00,73.2,73.24,73.2,73.22,42424.0,67.6338,67.6707,67.6338,67.6522,42424.0
2023-03-21 15:30:00,73.22,73.23,73.2,73.21,44612.0,67.6522,67.6615,67.6338,67.643,44612.0
2023-03-21 15:35:00,73.2,73.21,73.17,73.17,54034.0,67.6338,67.643,67.606,67.606,54034.0
2023-03-21 15:40:00,73.17,73.19,73.16,73.19,41978.0,67.606,67.6245,67.5968,67.6245,41978.0
2023-03-21 15:45:00,73.19,73.2,73.18,73.18,112598.0,67.6245,67.6338,67.6153,67.6153,112598.0
2023-03-21 15:50:00,73.19,73.19,73.16,73.17,85045.0,67.6245,67.6245,67.5968,67.606,85045.0
2023-03-21 15:55:00,73.18,73.21,73.17,73.2,71115.0,67.6153,67.643,67.606,67.6338,71115.0
2023-03-22 09:30:00,73.2,73.21,73.14,73.21,80482.0,67.6338,67.643,67.5783,67.643,80482.0
2023-03-22 09:35:00,73.22,73.22,73.17,73.19,27722.0,67.6522,67.6522,67.606,67.6245,27722.0
2023-03-22 09:40:00,73.19,73.21,73.15,73.15,20102.0,67.6245,67.643,67.5876,67.5876,20102.0
2023-03-22 09:45:00,73.16,73.18,73.14,73.14,37600.0,67.5968,67.6153,67.5783,67.5783,37600.0
2023-03-22 09:50:00,73.14,73.14,73.09,73.09,21300.0,67.5783,67.5783,67.5321,67.5321,21300.0
2023-03-22 09:55:00,73.09,73.11,73.08,73.11,29686.0,67.5321,67.5506,67.5229,67.5506,29686.0
2023-03-22 10:00:00,73.1,73.11,73.07,73.1,18923.0,67.5414,67.5506,67.5137,67.5414,18923.0
2023-03-22 10:05:00,73.11,73.11,73.08,73.09,19993.0,67.5506,67.5506,67.5229,67.5321,19993.0
2023-03-22 10:10:00,73.09,73.13,73.08,73.13,20078.0,67.5321,67.5691,67.5229,67.5691,20078.0
2023-03-22 10:15:00,73.13,73.14,73.11,73.14,24450.0,67.5691,67.5783,67.5506,67.5783,24450.0
2023-03-22 10:20:00,73.13,73.14,73.12,73.14,59542.0,67.5691,67.5783,67.5599,67.5783,59542.0
2023-03-22 10:25:00,73.15,73.18,73.14,73.16,78294.0,67.5876,67.6153,67.5783,67.5968,78294.0
2023-03-22 10:30:00,73.16,73.22,73.16,73.21,31893.0,67.5968,67.6522,67.5968,67.643,31893.0
2023-03-22 10:35:00,73.21,73.22,73.19,73.2,44271.0,67.643,67.6522,67.6245,67.6338,44271.0
2023-03-22 10:40:00,73.21,73.22,73.19,73.21,25361.0,67.643,67.6522,67.6245,67.643,25361.0
2023-03-22 10:45:00,73.2,73.25,73.2,73.23,37494.0,67.6338,67.68,67.6338,67.6615,37494.0
2023-03-22 10:50:00,73.24,73.26,73.2,73.21,57703.0,67.6707,67.6892,67.6338,67.643,57703.0
2023-03-22 10:55:00,73.2,73.26,73.2,73.24,48259.0,67.6338,67.6892,67.6338,67.6707,48259.0
2023-03-22 11:00:00,73.22,73.23,73.18,73.2,48767.0,67.6522,67.6615,67.6153,67.6338,48767.0
2023-03-22 11:05:00,73.2,73.23,73.19,73.2,21882.0,67.6338,67.6615,67.6245,67.6338,21882.0
2023-03-22 11:10:00,73.2,73.22,73.18,73.19,47431.0,67.6338,67.6522,67.6153,67.6245,47431.0
2023-03-22 11:15:00,73.18,73.22,73.18,73.19,12357.0,67.6153,67.6522,67.6153,67.6245,12357.0
2023-03-22 11:20:00,73.19,73.19,73.16,73.17,25445.0,67.6245,67.6245,67.5968,67.606,25445.0
2023-03-22 11:25:00,73.17,73.19,73.16,73.18,27608.0,67.606,67.6245,67.5968,67.6153,27608.0
2023-03-22 11:30:00,73.18,73.22,73.17,73.22,35186.0,67.6153,67.6522,67.606,67.6522,35186.0
2023-03-22 11:35:00,73.21,73.27,73.21,73.26,87403.0,67.643,67.6984,67.643,67.6892,87403.0
2023-03-22 11:40:00,73.26,73.29,73.23,73.25,58486.0,67.6892,67.7169,67.6615,67.68,58486.0
2023-03-22 11:45:00,73.26,73.28,73.25,73.28,35634.0,67.6892,67.7077,67.68,67.7077,35634.0
2023-03-22 11:50:00,73.28,73.28,73.23,73.24,49388.0,67.7077,67.7077,67.6615,67.6707,49388.0
2023-03-22 11:55:00,73.23,73.24,73.21,73.21,93383.0,67.6615,67.6707,67.643,67.643,93383.0
2023-03-22 12:00:00,73.22,73.25,73.21,73.24,15159.0,67.6522,67.68,67.643,67.6707,15159.0
2023-03-22 12:05:00,73.25,73.26,73.2,73.2,60252.0,67.68,67.6892,67.6338,67.6338,60252.0
2023-03-22 12:10:00,73.2,73.24,73.19,73.22,65965.0,67.6338,67.6707,67.6245,67.6522,65965.0
2023-03-22 12:15:00,73.22,73.24,73.2,73.21,29483.0,67.6522,67.6707,67.6338,67.643,29483.0
2023-03-22 12:20:00,73.21,73.23,73.2,73.22,78624.0,67.643,67.6615,67.6338,67.6522,78624.0
2023-03-22 12:25:00,73.23,73.27,73.22,73.25,22201.0,67.6615,67.6984,67.6522,67.68,22201.0
2023-03-22 12:30:00,73.26,73.26,73.22,73.23,30574.0,67.6892,67.6892,67.6522,67.6615,30574.0
2023-03-22 12:35:00,73.23,73.26,73.22,73.25,38513.0,67.6615,67.6892,67.6522,67.68,38513.0
2023-03-22 12:40:00,73.26,73.28,73.24,73.26,22441.0,67.6892,67.7077,67.6707,67.6892,22441.0
2023-03-22 12:45:00,73.28,73.31,73.27,73.31,18123.0,67.7077,67.7354,67.6984,67.7354,18123.0
2023-03-22 12:50:00,73.31,73.32,73.28,73.28,34301.0,67.7354,67.7446,67.7077,67.7077,34301.0
2023-03-22 12:55:00,73.28,73.31,73.28,73.3,10532.0,67.7077,67.7354,67.7077,67.7262,10532.0
2023-03-22 13:00:00,73.29,73.3,73.27,73.28,29564.0,67.7169,67.7262,67.6984,67.7077,29564.0
2023-03-22 13:05:00,73.27,73.29,73.26,73.28,12995.0,67.6984,67.7169,67.6892,67.7077,12995.0
2023-03-22 13:10:00,73.28,73.28,73.24,73.26,27774.0,67.7077,67.7077,67.6707,67.6892,27774.0
2023-03-22 13:15:00,73.26,73.31,73.25,73.3,30225.0,67.6892,67.7354,67.68,67.7262,30225.0
2023-03-22 13:20:00,73.29,73.32,73.28,73.31,27450.0,67.7169,67.7446,67.7077,67.7354,27450.0
2023-03-22 13:25:00,73.31,73.36,73.31,73.33,28071.0,67.7354,67.7816,67.7354,67.7539,28071.0
2023-03-22 13:30:00,73.33,73.37,73.32,73.37,27995.0,67.7539,67.7908,67.7446,67.7908,27995.0
2023-03-22 13:35:00,73.37,73.38,73.36,73.37,63706.0,67.7908,67.8001,67.7816,67.7908,63706.0
2023-03-22 13:40:00,73.37,73.38,73.36,73.36,27845.0,67.7908,67.8001,67.7816,67.7816,27845.0
2023-03-22 13:45:00,73.36,73.39,73.35,73.39,23687.0,67.7816,67.8093,67.7724,67.8093,23687.0
2023-03-22 13:50:00,73.39,73.43,73.38,73.39,56609.0,67.8093,67.8463,67.8001,67.8093,56609.0
2023-03-22 13:55:00,73.38,73.42,73.37,73.39,67952.0,67.8001,67.837,67.7908,67.8093,67952.0
2023-03-22 14:00:00,73.36,73.69,73.36,73.6,123513.0,67.7816,68.0865,67.7816,68.0034,123513.0
2023-03-22 14:05:00,73.62,73.63,73.43,73.45,64412.0,68.0218,68.0311,67.8463,67.8648,64412.0
2023-03-22 14:10:00,73.44,73.55,73.44,73.47,67749.0,67.8555,67.9572,67.8555,67.8832,67749.0
2023-03-22 14:15:00,73.48,73.6,73.46,73.59,62882.0,67.8925,68.0034,67.874,67.9941,62882.0
2023-03-22 14:20:00,73.58,73.58,73.53,73.56,48875.0,67.9849,67.9849,67.9387,67.9664,48875.0
2023-03-22 14:25:00,73.56,73.64,73.55,73.64,77704.0,67.9664,68.0403,67.9572,68.0403,77704.0
2023-03-22 14:30:00,73.63,73.64,73.52,73.56,90554.0,68.0311,68.0403,67.9294,67.9664,90554.0
2023-03-22 14:35:00,73.56,73.78,73.56,73.7,161347.0,67.9664,68.1697,67.9664,68.0957,161347.0
2023-03-22 14:40:00,73.7,73.85,73.69,73.76,168303.0,68.0957,68.2343,68.0865,68.1512,168303.0
2023-03-22 14:45:00,73.77,73.92,73.74,73.88,165434.0,68.1604,68.299,68.1327,68.2621,165434.0
2023-03-22 14:50:00,73.88,73.92,73.77,73.8,135522.0,68.2621,68.299,68.1604,68.1881,135522.0
2023-03-22 14:55:00,73.81,73.81,73.67,73.68,141990.0,68.1974,68.1974,68.068,68.0773,141990.0
2023-03-22 15:00:00,73.69,73.72,73.62,73.63,74169.0,68.0865,68.1142,68.0218,68.0311,74169.0
2023-03-22 15:05:00,73.62,73.66,73.56,73.59,97798.0,68.0218,68.0588,67.9664,67.9941,97798.0
2023-03-22 15:10:00,73.59,73.7,73.58,73.67,66055.0,67.9941,68.0957,67.9849,68.068,66055.0
2023-03-22 15:15:00,73.68,73.72,73.64,73.69,69600.0,68.0773,68.1142,68.0403,68.0865,69600.0
2023-03-22 15:20:00,73.7,73.75,73.65,73.74,144231.0,68.0957,68.1419,68.0495,68.1327,144231.0
2023-03-22 15:25:00,73.75,73.77,73.7,73.75,103692.0,68.1419,68.1604,68.0957,68.1419,103692.0
2023-03-22 15:30:00,73.74,73.76,73.66,73.7,103330.0,68.1327,68.1512,68.0588,68.0957,103330.0
2023-03-22 15:35:00,73.7,73.77,73.68,73.77,92550.0,68.0957,68.1604,68.0773,68.1604,92550.0
2023-03-22 15:40:00,73.77,73.8,73.74,73.74,106227.0,68.1604,68.1881,68.1327,68.1327,106227.0
2023-03-22 15:45:00,73.73,73.81,73.71,73.8,176564.0,68.1235,68.1974,68.105,68.1881,176564.0
2023-03-22 15:50:00,73.81,73.88,73.8,73.87,329699.0,68.1974,68.2621,68.1881,68.2528,329699.0
2023-03-22 15:55:00,73.87,73.92,73.84,73.85,172818.0,68.2528,68.299,68.2251,68.2343,172818.0
2023-03-23 09:30:00,73.8,73.8,73.72,73.73,151714.0,68.1881,68.1881,68.1142,68.1235,151714.0
2023-03-23 09:35:00,73.72,73.76,73.71,73.74,30835.0,68.1142,68.1512,68.105,68.1327,30835.0
2023-03-23 09:40:00,73.75,73.78,73.69,73.7,50916.0,68.1419,68.1697,68.0865,68.0957,50916.0
2023-03-23 09:45:00,73.7,73.74,73.69,73.72,26685.0,68.0957,68.1327,68.0865,68.1142,26685.0
2023-03-23 09:50:00,73.7,73.74,73.69,73.73,56091.0,68.0957,68.1327,68.0865,68.1235,56091.0
2023-03-23 09:55:00,73.73,73.76,73.72,73.74,27302.0,68.1235,68.1512,68.1142,68.1327,27302.0
2023-03-23 10:00:00,73.75,73.76,73.72,73.73,32659.0,68.1419,68.1512,68.1142,68.1235,32659.0
2023-03-23 10:05:00,73.73,73.75,73.71,73.73,44846.0,68.1235,68.1419,68.105,68.1235,44846.0
2023-03-23 10:10:00,73.72,73.73,73.69,73.7,59704.0,68.1142,68.1235,68.0865,68.0957,59704.0
2023-03-23 10:15:00,73.69,73.74,73.68,73.73,67010.0,68.0865,68.1327,68.0773,68.1235,67010.0
2023-03-23 10:20:00,73.74,73.76,73.72,73.74,129689.0,68.1327,68.1512,68.1142,68.1327,129689.0
2023-03-23 10:25:00,73.74,73.78,73.72,73.78,35020.0,68.1327,68.1697,68.1142,68.1697,35020.0
2023-03-23 10:30:00,73.77,73.81,73.76,73.78,32007.0,68.1604,68.1974,68.1512,68.1697,32007.0
2023-03-23 10:35:00,73.78,73.79,73.73,73.74,17326.0,68.1697,68.1789,68.1235,68.1327,17326.0
2023-03-23 10:40:00,73.74,73.75,73.72,73.72,25928.0,68.1327,68.1419,68.1142,68.1142,25928.0
2023-03-23 10:45:00,73.72,73.82,73.72,73.81,22679.0,68.1142,68.2066,68.1142,68.1974,22679.0
2023-03-23 10:50:00,73.81,73.82,73.79,73.82,20431.0,68.1974,68.2066,68.1789,68.2066,20431.0
2023-03-23 10:55:00,73.83,73.85,73.8,73.81,32742.0,68.2159,68.2343,68.1881,68.1974,32742.0
2023-03-23 11:00:00,73.8,73.82,73.77,73.78,47632.0,68.1881,68.2066,68.1604,68.1697,47632.0
2023-03-23 11:05:00,73.78,73.78,73.73,73.74,38583.0,68.1697,68.1697,68.1235,68.1327,38583.0
2023-03-23 11:10:00,73.75,73.76,73.73,73.75,20883.0,68.1419,68.1512,68.1235,68.1419,20883.0
2023-03-23 11:15:00,73.74,73.79,73.73,73.76,23323.0,68.1327,68.1789,68.1235,68.1512,23323.0
2023-03-23 11:20:00,73.76,73.79,73.73,73.76,17717.0,68.1512,68.1789,68.1235,68.1512,17717.0
2023-03-23 11:25:00,73.75,73.77,73.73,73.75,19506.0,68.1419,68.1604,68.1235,68.1419,19506.0
2023-03-23 11:30:00,73.73,73.79,73.73,73.78,14598.0,68.1235,68.1789,68.1235,68.1697,14598.0
2023-03-23 11:35:00,73.78,73.81,73.76,73.81,52837.0,68.1697,68.1974,68.1512,68.1974,52837.0
2023-03-23 11:40:00,73.8,73.81,73.78,73.81,38904.0,68.1881,68.1974,68.1697,68.1974,38904.0
2023-03-23 11:45:00,73.8,73.81,73.76,73.77,64639.0,68.1881,68.1974,68.1512,68.1604,64639.0
2023-03-23 11:50:00,73.77,73.8,73.75,73.79,36945.0,68.1604,68.1881,68.1419,68.1789,36945.0
2023-03-23 11:55:00,73.78,73.79,73.76,73.77,23454.0,68.1697,68.1789,68.1512,68.1604,23454.0
2023-03-23 12:00:00,73.76,73.77,73.73,73.75,31049.0,68.1512,68.1604,68.1235,68.1419,31049.0
2023-03-23 12:05:00,73.75,73.79,73.75,73.78,110826.0,68.1419,68.1789,68.1419,68.1697,110826.0
2023-03-23 12:10:00,73.78,73.85,73.78,73.84,49218.0,68.1697,68.2343,68.1697,68.2251,49218.0
2023-03-23 12:15:00,73.85,73.9,73.84,73.89,37895.0,68.2343,68.2805,68.2251,68.2713,37895.0
2023-03-23 12:20:00,73.88,73.9,73.86,73.9,22739.0,68.2621,68.2805,68.2436,68.2805,22739.0
2023-03-23 12:25:00,73.89,73.91,73.86,73.87,56822.0,68.2713,68.2898,68.2436,68.2528,56822.0
2023-03-23 12:30:00,73.86,73.89,73.84,73.88,33653.0,68.2436,68.2713,68.2251,68.2621,33653.0
2023-03-23 12:35:00,73.87,73.89,73.84,73.85,46258.0,68.2528,68.2713,68.2251,68.2343,46258.0
2023-03-23 12:40:00,73.85,73.89,73.84,73.84,18325.0,68.2343,68.2713,68.2251,68.2251,18325.0
2023-03-23 12:45:00,73.85,73.86,73.82,73.82,43471.0,68.2343,68.2436,68.2066,68.2066,43471.0
2023-03-23 12:50:00,73.83,73.84,73.79,73.8,39513.0,68.2159,68.2251,68.1789,68.1881,39513.0
2023-03-23 12:55:00,73.8,73.82,73.78,73.8,63138.0,68.1881,68.2066,68.1697,68.1881,63138.0
2023-03-23 13:00:00,73.81,73.82,73.8,73.8,50129.0,68.1974,68.2066,68.1881,68.1881,50129.0
2023-03-23 13:05:00,73.8,73.8,73.75,73.77,23554.0,68.1881,68.1881,68.1419,68.1604,23554.0
2023-03-23 13:10:00,73.77,73.79,73.73,73.74,50849.0,68.1604,68.1789,68.1235,68.1327,50849.0
2023-03-23 13:15:00,73.74,73.75,73.72,73.73,57483.0,68.1327,68.1419,68.1142,68.1235,57483.0
2023-03-23 13:20:00,73.72,73.76,73.71,73.74,23539.0,68.1142,68.1512,68.105,68.1327,23539.0
2023-03-23 13:25:00,73.73,73.77,73.73,73.74,78141.0,68.1235,68.1604,68.1235,68.1327,78141.0
2023-03-23 13:30:00,73.74,73.76,73.73,73.76,20803.0,68.1327,68.1512,68.1235,68.1512,20803.0
2023-03-23 13:35:00,73.76,73.77,73.72,73.73,49968.0,68.1512,68.1604,68.1142,68.1235,49968.0
2023-03-23 13:40:00,73.73,73.75,73.72,73.75,59778.0,68.1235,68.1419,68.1142,68.1419,59778.0
2023-03-23 13:45:00,73.75,73.77,73.73,73.74,54696.0,68.1419,68.1604,68.1235,68.1327,54696.0
2023-03-23 13:50:00,73.75,73.77,73.74,73.76,46255.0,68.1419,68.1604,68.1327,68.1512,46255.0
2023-03-23 13:55:00,73.76,73.81,73.75,73.8,39152.0,68.1512,68.1974,68.1419,68.1881,39152.0
2023-03-23 14:00:00,73.8,73.84,73.79,73.83,39577.0,68.1881,68.2251,68.1789,68.2159,39577.0
2023-03-23 14:05:00,73.83,73.86,73.82,73.86,62106.0,68.2159,68.2436,68.2066,68.2436,62106.0
2023-03-23 14:10:00,73.85,73.86,73.83,73.84,73071.0,68.2343,68.2436,68.2159,68.2251,73071.0
2023-03-23 14:15:00,73.83,73.85,73.82,73.84,39425.0,68.2159,68.2343,68.2066,68.2251,39425.0
2023-03-23 14:20:00,73.84,73.86,73.83,73.83,46073.0,68.2251,68.2436,68.2159,68.2159,46073.0
2023-03-23 14:25:00,73.83,73.86,73.83,73.86,54377.0,68.2159,68.2436,68.2159,68.2436,54377.0
2023-03-23 14:30:00,73.85,73.88,73.82,73.88,50722.0,68.2343,68.2621,68.2066,68.2621,50722.0
2023-03-23 14:35:00,73.87,73.9,73.86,73.9,103531.0,68.2528,68.2805,68.2436,68.2805,103531.0
2023-03-23 14:40:00,73.89,73.94,73.88,73.93,64525.0,68.2713,68.3175,68.2621,68.3083,64525.0
2023-03-23 14:45:00,73.93,73.97,73.9,73.95,76096.0,68.3083,68.3452,68.2805,68.3267,76096.0
2023-03-23 14:50:00,73.94,73.99,73.93,73.98,59653.0,68.3175,68.3637,68.3083,68.3545,59653.0
2023-03-23 14:55:00,73.99,74.0,73.93,73.96,128176.0,68.3637,68.3729,68.3083,68.336,128176.0
2023-03-23 15:00:00,73.95,74.0,73.86,73.98,182226.0,68.3267,68.3729,68.2436,68.3545,182226.0
2023-03-23 15:05:00,73.98,74.05,73.96,74.0,157294.0,68.3545,68.4191,68.336,68.3729,157294.0
2023-03-23 15:10:00,74.0,74.02,73.98,74.01,83609.0,68.3729,68.3914,68.3545,68.3822,83609.0
2023-03-23 15:15:00,74.01,74.04,73.97,74.02,112055.0,68.3822,68.4099,68.3452,68.3914,112055.0
2023-03-23 15:20:00,74.03,74.06,74.02,74.03,100079.0,68.4007,68.4284,68.3914,68.4007,100079.0
2023-03-23 15:25:00,74.03,74.08,74.03,74.08,103383.0,68.4007,68.4469,68.4007,68.4469,103383.0
2023-03-23 15:30:00,74.08,74.09,74.03,74.03,140796.0,68.4469,68.4561,68.4007,68.4007,140796.0
2023-03-23 15:35:00,74.03,74.1,74.02,74.09,131783.0,68.4007,68.4653,68.3914,68.4561,131783.0
2023-03-23 15:40:00,74.1,74.11,74.04,74.06,149178.0,68.4653,68.4746,68.4099,68.4284,149178.0
2023-03-23 15:45:00,74.06,74.08,74.04,74.08,117740.0,68.4284,68.4469,68.4099,68.4469,117740.0
2023-03-23 15:50:00,74.08,74.08,74.04,74.05,304245.0,68.4469,68.4469,68.4099,68.4191,304245.0
2023-03-23 15:55:00,74.05,74.07,74.03,74.06,259116.0,68.4191,68.4376,68.4007,68.4284,259116.0
2023-03-24 09:30:00,74.24,74.42,74.23,74.41,83821.0,68.5947,68.761,68.5854,68.7518,83821.0
2023-03-24 09:35:00,74.4,74.4,74.3,74.3,33815.0,68.7425,68.7425,68.6501,68.6501,33815.0
2023-03-24 09:40:00,74.3,74.38,74.29,74.37,32940.0,68.6501,68.724,68.6409,68.7148,32940.0
2023-03-24 09:45:00,74.36,74.36,74.21,74.29,52601.0,68.7056,68.7056,68.567,68.6409,52601.0
2023-03-24 09:50:00,74.29,74.29,74.2,74.22,17158.0,68.6409,68.6409,68.5577,68.5762,17158.0
2023-03-24 09:55:00,74.22,74.23,74.11,74.12,61142.0,68.5762,68.5854,68.4746,68.4838,61142.0
2023-03-24 10:00:00,74.11,74.15,74.06,74.12,50830.0,68.4746,68.5115,68.4284,68.4838,50830.0
2023-03-24 10:05:00,74.13,74.17,74.09,74.16,41861.0,68.493,68.53,68.4561,68.5208,41861.0
2023-03-24 10:10:00,74.15,74.18,74.12,74.18,41141.0,68.5115,68.5392,68.4838,68.5392,41141.0
2023-03-24 10:15:00,74.18,74.18,74.12,74.15,40713.0,68.5392,68.5392,68.4838,68.5115,40713.0
2023-03-24 10:20:00,74.15,74.2,74.13,74.2,57673.0,68.5115,68.5577,68.493,68.5577,57673.0
2023-03-24 10:25:00,74.2,74.21,74.16,74.18,60596.0,68.5577,68.567,68.5208,68.5392,60596.0
2023-03-24 10:30:00,74.18,74.18,74.09,74.11,115966.0,68.5392,68.5392,68.4561,68.4746,115966.0
2023-03-24 10:35:00,74.12,74.15,74.09,74.15,52549.0,68.4838,68.5115,68.4561,68.5115,52549.0
2023-03-24 10:40:00,74.15,74.24,74.15,74.23,46877.0,68.5115,68.5947,68.5115,68.5854,46877.0
2023-03-24 10:45:00,74.23,74.23,74.18,74.21,52207.0,68.5854,68.5854,68.5392,68.567,52207.0
2023-03-24 10:50:00,74.22,74.24,74.18,74.2,24773.0,68.5762,68.5947,68.5392,68.5577,24773.0
2023-03-24 10:55:00,74.2,74.24,74.19,74.2,16564.0,68.5577,68.5947,68.5485,68.5577,16564.0
2023-03-24 11:00:00,74.2,74.25,74.19,74.24,39891.0,68.5577,68.6039,68.5485,68.5947,39891.0
2023-03-24 11:05:00,74.24,74.26,74.23,74.25,39885.0,68.5947,68.6132,68.5854,68.6039,39885.0
2023-03-24 11:10:00,74.25,74.26,74.23,74.24,23637.0,68.6039,68.6132,68.5854,68.5947,23637.0
2023-03-24 11:15:00,74.24,74.25,74.2,74.2,12668.0,68.5947,68.6039,68.5577,68.5577,12668.0
2023-03-24 11:20:00,74.2,74.22,74.13,74.18,61784.0,68.5577,68.5762,68.493,68.5392,61784.0
2023-03-24 11:25:00,74.18,74.25,74.17,74.2,56234.0,68.5392,68.6039,68.53,68.5577,56234.0
2023-03-24 11:30:00,74.21,74.26,74.21,74.23,24749.0,68.567,68.6132,68.567,68.5854,24749.0
2023-03-24 11:35:00,74.24,74.24,74.2,74.21,89192.0,68.5947,68.5947,68.5577,68.567,89192.0
2023-03-24 11:40:00,74.2,74.2,74.17,74.19,33083.0,68.5577,68.5577,68.53,68.5485,33083.0
2023-03-24 11:45:00,74.19,74.19,74.14,74.17,62296.0,68.5485,68.5485,68.5023,68.53,62296.0
2023-03-24 11:50:00,74.17,74.2,74.12,74.12,40168.0,68.53,68.5577,68.4838,68.4838,40168.0
2023-03-24 11:55:00,74.12,74.13,74.08,74.09,46780.0,68.4838,68.493,68.4469,68.4561,46780.0
2023-03-24 12:00:00,74.09,74.09,74.03,74.06,60934.0,68.4561,68.4561,68.4007,68.4284,60934.0
2023-03-24 12:05:00,74.07,74.1,74.05,74.09,26759.0,68.4376,68.4653,68.4191,68.4561,26759.0
2023-03-24 12:10:00,74.1,74.14,74.1,74.13,40306.0,68.4653,68.5023,68.4653,68.493,40306.0
2023-03-24 12:15:00,74.12,74.17,74.11,74.15,94456.0,68.4838,68.53,68.4746,68.5115,94456.0
2023-03-24 12:20:00,74.15,74.16,74.12,74.15,25198.0,68.5115,68.5208,68.4838,68.5115,25198.0
2023-03-24 12:25:00,74.14,74.14,74.11,74.11,15837.0,68.5023,68.5023,68.4746,68.4746,15837.0
2023-03-24 12:30:00,74.1,74.14,74.09,74.12,26642.0,68.4653,68.5023,68.4561,68.4838,26642.0
2023-03-24 12:35:00,74.12,74.15,74.1,74.11,23701.0,68.4838,68.5115,68.4653,68.4746,23701.0
2023-03-24 12:40:00,74.1,74.14,74.09,74.1,29105.0,68.4653,68.5023,68.4561,68.4653,29105.0
2023-03-24 12:45:00,74.1,74.11,74.09,74.11,52339.0,68.4653,68.4746,68.4561,68.4746,52339.0
2023-03-24 12:50:00,74.11,74.16,74.11,74.16,17992.0,68.4746,68.5208,68.4746,68.5208,17992.0
2023-03-24 12:55:00,74.15,74.15,74.12,74.14,34195.0,68.5115,68.5115,68.4838,68.5023,34195.0
2023-03-24 13:00:00,74.14,74.15,74.12,74.15,21808.0,68.5023,68.5115,68.4838,68.5115,21808.0
2023-03-24 13:05:00,74.15,74.17,74.12,74.16,44512.0,68.5115,68.53,68.4838,68.5208,44512.0
2023-03-24 13:10:00,74.16,74.17,74.13,74.14,24223.0,68.5208,68.53,68.493,68.5023,24223.0
2023-03-24 13:15:00,74.13,74.16,74.13,74.14,23803.0,68.493,68.5208,68.493,68.5023,23803.0
2023-03-24 13:20:00,74.14,74.16,74.1,74.12,24197.0,68.5023,68.5208,68.4653,68.4838,24197.0
2023-03-24 13:25:00,74.11,74.13,74.1,74.11,284150.0,68.4746,68.493,68.4653,68.4746,284150.0
2023-03-24 13:30:00,74.11,74.14,74.11,74.14,21561.0,68.4746,68.5023,68.4746,68.5023,21561.0
2023-03-24 13:35:00,74.14,74.14,74.12,74.13,69689.0,68.5023,68.5023,68.4838,68.493,69689.0
2023-03-24 13:40:00,74.13,74.16,74.12,74.15,28159.0,68.493,68.5208,68.4838,68.5115,28159.0
2023-03-24 13:45:00,74.16,74.19,74.15,74.18,16362.0,68.5208,68.5485,68.5115,68.5392,16362.0
2023-03-24 13:50:00,74.19,74.22,74.18,74.19,36446.0,68.5485,68.5762,68.5392,68.5485,36446.0
2023-03-24 13:55:00,74.19,74.2,74.16,74.17,43025.0,68.5485,68.5577,68.5208,68.53,43025.0
2023-03-24 14:00:00,74.17,74.17,74.13,74.14,14375.0,68.53,68.53,68.493,68.5023,14375.0
2023-03-24 14:05:00,74.14,74.14,74.12,74.13,19819.0,68.5023,68.5023,68.4838,68.493,19819.0
2023-03-24 14:10:00,74.13,74.13,74.1,74.11,18215.0,68.493,68.493,68.4653,68.4746,18215.0
2023-03-24 14:15:00,74.11,74.11,74.08,74.1,16043.0,68.4746,68.4746,68.4469,68.4653,16043.0
2023-03-24 14:20:00,74.09,74.14,74.08,74.14,39784.0,68.4561,68.5023,68.4469,68.5023,39784.0
2023-03-24 14:25:00,74.14,74.14,74.11,74.12,30355.0,68.5023,68.5023,68.4746,68.4838,30355.0
2023-03-24 14:30:00,74.11,74.15,74.11,74.13,1039583.0,68.4746,68.5115,68.4746,68.493,1039583.0
2023-03-24 14:35:00,74.13,74.16,74.12,74.16,56148.0,68.493,68.5208,68.4838,68.5208,56148.0
2023-03-24 14:40:00,74.15,74.16,74.13,74.14,67163.0,68.5115,68.5208,68.493,68.5023,67163.0
2023-03-24 14:45:00,74.14,74.18,74.13,74.17,27271.0,68.5023,68.5392,68.493,68.53,27271.0
2023-03-24 14:50:00,74.17,74.18,74.16,74.17,36210.0,68.53,68.5392,68.5208,68.53,36210.0
2023-03-24 14:55:00,74.16,74.17,74.1,74.12,47840.0,68.5208,68.53,68.4653,68.4838,47840.0
2023-03-24 15:00:00,74.12,74.13,74.1,74.13,45743.0,68.4838,68.493,68.4653,68.493,45743.0
2023-03-24 15:05:00,74.13,74.19,74.12,74.18,34043.0,68.493,68.5485,68.4838,68.5392,34043.0
2023-03-24 15:10:00,74.17,74.18,74.17,74.17,35555.0,68.53,68.5392,68.53,68.53,35555.0
2023-03-24 15:15:00,74.18,74.18,74.14,74.15,65355.0,68.5392,68.5392,68.5023,68.5115,65355.0
2023-03-24 15:20:00,74.15,74.16,74.12,74.14,29819.0,68.5115,68.5208,68.4838,68.5023,29819.0
2023-03-24 15:25:00,74.14,74.17,74.14,74.15,33192.0,68.5023,68.53,68.5023,68.5115,33192.0
2023-03-24 15:30:00,74.15,74.16,74.14,74.16,21136.0,68.5115,68.5208,68.5023,68.5208,21136.0
2023-03-24 15:35:00,74.16,74.17,74.14,74.16,26487.0,68.5208,68.53,68.5023,68.5208,26487.0
2023-03-24 15:40:00,74.16,74.16,74.15,74.16,23783.0,68.5208,68.5208,68.5115,68.5208,23783.0
2023-03-24 15:45:00,74.16,74.17,74.14,74.14,38247.0,68.5208,68.53,68.5023,68.5023,38247.0
2023-03-24 15:50:00,74.15,74.16,74.14,74.16,49874.0,68.5115,68.5208,68.5023,68.5208,49874.0
2023-03-24 15:55:00,74.16,74.17,74.14,74.16,99150.0,68.5208,68.53,68.5023,68.5208,99150.0
2023-03-27 09:30:00,73.6,73.65,73.56,73.63,125034.0,68.0034,68.0495,67.9664,68.0311,125034.0
2023-03-27 09:35:00,73.62,73.64,73.6,73.64,19395.0,68.0218,68.0403,68.0034,68.0403,19395.0
2023-03-27 09:40:00,73.64,73.65,73.62,73.63,21032.0,68.0403,68.0495,68.0218,68.0311,21032.0
2023-03-27 09:45:00,73.62,73.62,73.57,73.59,50922.0,68.0218,68.0218,67.9756,67.9941,50922.0
2023-03-27 09:50:00,73.59,73.61,73.59,73.59,52801.0,67.9941,68.0126,67.9941,67.9941,52801.0
2023-03-27 09:55:00,73.59,73.63,73.58,73.62,91089.0,67.9941,68.0311,67.9849,68.0218,91089.0
2023-03-27 10:00:00,73.61,73.62,73.58,73.59,19924.0,68.0126,68.0218,67.9849,67.9941,19924.0
2023-03-27 10:05:00,73.58,73.58,73.56,73.56,35901.0,67.9849,67.9849,67.9664,67.9664,35901.0
2023-03-27 10:10:00,73.56,73.57,73.55,73.57,14705.0,67.9664,67.9756,67.9572,67.9756,14705.0
2023-03-27 10:15:00,73.56,73.63,73.56,73.62,140351.0,67.9664,68.0311,67.9664,68.0218,140351.0
2023-03-27 10:20:00,73.63,73.66,73.62,73.65,31193.0,68.0311,68.0588,68.0218,68.0495,31193.0
2023-03-27 10:25:00,73.65,73.66,73.64,73.66,38002.0,68.0495,68.0588,68.0403,68.0588,38002.0
2023-03-27 10:30:00,73.67,73.69,73.66,73.68,30809.0,68.068,68.0865,68.0588,68.0773,30809.0
2023-03-27 10:35:00,73.69,73.71,73.68,73.69,105652.0,68.0865,68.105,68.0773,68.0865,105652.0
2023-03-27 10:40:00,73.7,73.72,73.69,73.7,50612.0,68.0957,68.1142,68.0865,68.0957,50612.0
2023-03-27 10:45:00,73.7,73.72,73.67,73.69,75018.0,68.0957,68.1142,68.068,68.0865,75018.0
2023-03-27 10:50:00,73.68,73.7,73.67,73.69,61216.0,68.0773,68.0957,68.068,68.0865,61216.0
2023-03-27 10:55:00,73.69,73.7,73.66,73.69,73600.0,68.0865,68.0957,68.0588,68.0865,73600.0
2023-03-27 11:00:00,73.68,73.7,73.67,73.68,17834.0,68.0773,68.0957,68.068,68.0773,17834.0
2023-03-27 11:05:00,73.69,73.71,73.66,73.7,50795.0,68.0865,68.105,68.0588,68.0957,50795.0
2023-03-27 11:10:00,73.7,73.73,73.7,73.72,69549.0,68.0957,68.1235,68.0957,68.1142,69549.0
2023-03-27 11:15:00,73.73,73.73,73.7,73.73,91640.0,68.1235,68.1235,68.0957,68.1235,91640.0
2023-03-27 11:20:00,73.73,73.73,73.67,73.68,26065.0,68.1235,68.1235,68.068,68.0773,26065.0
2023-03-27 11:25:00,73.67,73.69,73.65,73.67,28417.0,68.068,68.0865,68.0495,68.068,28417.0
2023-03-27 11:30:00,73.67,73.67,73.63,73.65,27490.0,68.068,68.068,68.0311,68.0495,27490.0
2023-03-27 11:35:00,73.66,73.67,73.64,73.67,37681.0,68.0588,68.068,68.0403,68.068,37681.0
2023-03-27 11:40:00,73.66,73.67,73.65,73.67,99660.0,68.0588,68.068,68.0495,68.068,99660.0
2023-03-27 11:45:00,73.67,73.67,73.64,73.64,44170.0,68.068,68.068,68.0403,68.0403,44170.0
2023-03-27 11:50:00,73.64,73.67,73.63,73.66,71950.0,68.0403,68.068,68.0311,68.0588,71950.0
2023-03-27 11:55:00,73.66,73.67,73.64,73.65,19361.0,68.0588,68.068,68.0403,68.0495,19361.0
2023-03-27 12:00:00,73.65,73.67,73.64,73.65,83035.0,68.0495,68.068,68.0403,68.0495,83035.0
2023-03-27 12:05:00,73.65,73.66,73.63,73.65,39386.0,68.0495,68.0588,68.0311,68.0495,39386.0
2023-03-27 12:10:00,73.65,73.66,73.62,73.63,81336.0,68.0495,68.0588,68.0218,68.0311,81336.0
2023-03-27 12:15:00,73.63,73.63,73.6,73.61,38884.0,68.0311,68.0311,68.0034,68.0126,38884.0
2023-03-27 12:20:00,73.6,73.61,73.58,73.59,76230.0,68.0034,68.0126,67.9849,67.9941,76230.0
2023-03-27 12:25:00,73.59,73.6,73.55,73.56,49352.0,67.9941,68.0034,67.9572,67.9664,49352.0
2023-03-27 12:30:00,73.56,73.57,73.54,73.56,22112.0,67.9664,67.9756,67.9479,67.9664,22112.0
2023-03-27 12:35:00,73.56,73.57,73.55,73.56,32552.0,67.9664,67.9756,67.9572,67.9664,32552.0
2023-03-27 12:40:00,73.56,73.57,73.54,73.56,21089.0,67.9664,67.9756,67.9479,67.9664,21089.0
2023-03-27 12:45:00,73.58,73.59,73.56,73.56,111178.0,67.9849,67.9941,67.9664,67.9664,111178.0
2023-03-27 12:50:00,73.57,73.6,73.57,73.58,49842.0,67.9756,68.0034,67.9756,67.9849,49842.0
2023-03-27 12:55:00,73.58,73.58,73.56,73.58,20375.0,67.9849,67.9849,67.9664,67.9849,20375.0
2023-03-27 13:00:00,73.58,73.6,73.51,73.53,166369.0,67.9849,68.0034,67.9202,67.9387,166369.0
2023-03-27 13:05:00,73.53,73.53,73.5,73.52,56846.0,67.9387,67.9387,67.911,67.9294,56846.0
2023-03-27 13:10:00,73.52,73.53,73.51,73.52,100899.0,67.9294,67.9387,67.9202,67.9294,100899.0
2023-03-27 13:15:00,73.51,73.52,73.49,73.49,37140.0,67.9202,67.9294,67.9017,67.9017,37140.0
2023-03-27 13:20:00,73.49,73.52,73.49,73.51,87051.0,67.9017,67.9294,67.9017,67.9202,87051.0
2023-03-27 13:25:00,73.52,73.52,73.51,73.52,20741.0,67.9294,67.9294,67.9202,67.9294,20741.0
2023-03-27 13:30:00,73.51,73.52,73.48,73.48,63129.0,67.9202,67.9294,67.8925,67.8925,63129.0
2023-03-27 13:35:00,73.49,73.53,73.48,73.52,44443.0,67.9017,67.9387,67.8925,67.9294,44443.0
2023-03-27 13:40:00,73.51,73.53,73.5,73.53,41315.0,67.9202,67.9387,67.911,67.9387,41315.0
2023-03-27 13:45:00,73.53,73.53,73.49,73.52,70124.0,67.9387,67.9387,67.9017,67.9294,70124.0
2023-03-27 13:50:00,73.51,73.52,73.49,73.52,55355.0,67.9202,67.9294,67.9017,67.9294,55355.0
2023-03-27 13:55:00,73.53,73.53,73.51,73.51,45575.0,67.9387,67.9387,67.9202,67.9202,45575.0
2023-03-27 14:00:00,73.52,73.53,73.51,73.52,30591.0,67.9294,67.9387,67.9202,67.9294,30591.0
2023-03-27 14:05:00,73.53,73.54,73.52,73.54,1168028.0,67.9387,67.9479,67.9294,67.9479,1168028.0
2023-03-27 14:10:00,73.53,73.54,73.5,73.51,53646.0,67.9387,67.9479,67.911,67.9202,53646.0
2023-03-27 14:15:00,73.51,73.51,73.48,73.48,90592.0,67.9202,67.9202,67.8925,67.8925,90592.0
2023-03-27 14:20:00,73.48,73.49,73.47,73.48,29711.0,67.8925,67.9017,67.8832,67.8925,29711.0
2023-03-27 14:25:00,73.48,73.49,73.42,73.44,70336.0,67.8925,67.9017,67.837,67.8555,70336.0
2023-03-27 14:30:00,73.44,73.45,73.42,73.44,41073.0,67.8555,67.8648,67.837,67.8555,41073.0
2023-03-27 14:35:00,73.45,73.45,73.42,73.44,35210.0,67.8648,67.8648,67.837,67.8555,35210.0
2023-03-27 14:40:00,73.45,73.45,73.44,73.44,32832.0,67.8648,67.8648,67.8555,67.8555,32832.0
2023-03-27 14:45:00,73.44,73.47,73.44,73.46,41866.0,67.8555,67.8832,67.8555,67.874,41866.0
2023-03-27 14:50:00,73.47,73.48,73.46,73.48,37699.0,67.8832,67.8925,67.874,67.8925,37699.0
2023-03-27 14:55:00,73.47,73.49,73.45,73.47,36477.0,67.8832,67.9017,67.8648,67.8832,36477.0
2023-03-27 15:00:00,73.47,73.49,73.46,73.48,36724.0,67.8832,67.9017,67.874,67.8925,36724.0
2023-03-27 15:05:00,73.49,73.5,73.48,73.48,52277.0,67.9017,67.911,67.8925,67.8925,52277.0
2023-03-27 15:10:00,73.49,73.5,73.48,73.5,42401.0,67.9017,67.911,67.8925,67.911,42401.0
2023-03-27 15:15:00,73.5,73.5,73.49,73.5,67401.0,67.911,67.911,67.9017,67.911,67401.0
2023-03-27 15:20:00,73.5,73.5,73.47,73.48,39576.0,67.911,67.911,67.8832,67.8925,39576.0
2023-03-27 15:25:00,73.47,73.48,73.46,73.47,35682.0,67.8832,67.8925,67.874,67.8832,35682.0
2023-03-27 15:30:00,73.46,73.47,73.43,73.44,43719.0,67.874,67.8832,67.8463,67.8555,43719.0
2023-03-27 15:35:00,73.43,73.44,73.42,73.42,110463.0,67.8463,67.8555,67.837,67.837,110463.0
2023-03-27 15:40:00,73.42,73.44,73.41,73.42,67739.0,67.837,67.8555,67.8278,67.837,67739.0
2023-03-27 15:45:00,73.42,73.43,73.41,73.42,61735.0,67.837,67.8463,67.8278,67.837,61735.0
2023-03-27 15:50:00,73.43,73.43,73.42,73.42,73427.0,67.8463,67.8463,67.837,67.837,73427.0
2023-03-27 15:55:00,73.42,73.43,73.4,73.4,120724.0,67.837,67.8463,67.8186,67.8186,120724.0
2023-03-28 09:30:00,73.26,73.35,73.26,73.33,108651.0,67.6892,67.7724,67.6892,67.7539,108651.0
2023-03-28 09:35:00,73.31,73.35,73.31,73.35,27196.0,67.7354,67.7724,67.7354,67.7724,27196.0
2023-03-28 09:40:00,73.34,73.34,73.29,73.31,35851.0,67.7631,67.7631,67.7169,67.7354,35851.0
2023-03-28 09:45:00,73.31,73.31,73.28,73.3,36896.0,67.7354,67.7354,67.7077,67.7262,36896.0
2023-03-28 09:50:00,73.3,73.34,73.3,73.32,40903.0,67.7262,67.7631,67.7262,67.7446,40903.0
2023-03-28 09:55:00,73.32,73.36,73.32,73.34,36824.0,67.7446,67.7816,67.7446,67.7631,36824.0
2023-03-28 10:00:00,73.37,73.37,73.31,73.31,61246.0,67.7908,67.7908,67.7354,67.7354,61246.0
2023-03-28 10:05:00,73.31,73.32,73.28,73.3,36969.0,67.7354,67.7446,67.7077,67.7262,36969.0
2023-03-28 10:10:00,73.31,73.31,73.28,73.29,19872.0,67.7354,67.7354,67.7077,67.7169,19872.0
2023-03-28 10:15:00,73.3,73.3,73.25,73.27,28650.0,67.7262,67.7262,67.68,67.6984,28650.0
2023-03-28 10:20:00,73.27,73.27,73.23,73.23,44877.0,67.6984,67.6984,67.6615,67.6615,44877.0
2023-03-28 10:25:00,73.23,73.27,73.22,73.26,21829.0,67.6615,67.6984,67.6522,67.6892,21829.0
2023-03-28 10:30:00,73.26,73.32,73.25,73.31,107774.0,67.6892,67.7446,67.68,67.7354,107774.0
2023-03-28 10:35:00,73.31,73.33,73.3,73.31,16704.0,67.7354,67.7539,67.7262,67.7354,16704.0
2023-03-28 10:40:00,73.3,73.33,73.29,73.3,32994.0,67.7262,67.7539,67.7169,67.7262,32994.0
2023-03-28 10:45:00,73.3,73.3,73.26,73.27,28211.0,67.7262,67.7262,67.6892,67.6984,28211.0
2023-03-28 10:50:00,73.27,73.29,73.25,73.27,14059.0,67.6984,67.7169,67.68,67.6984,14059.0
2023-03-28 10:55:00,73.27,73.28,73.26,73.27,51471.0,67.6984,67.7077,67.6892,67.6984,51471.0
2023-03-28 11:00:00,73.28,73.28,73.23,73.26,47950.0,67.7077,67.7077,67.6615,67.6892,47950.0
2023-03-28 11:05:00,73.27,73.29,73.24,73.28,23896.0,67.6984,67.7169,67.6707,67.7077,23896.0
2023-03-28 11:10:00,73.28,73.32,73.28,73.31,116777.0,67.7077,67.7446,67.7077,67.7354,116777.0
2023-03-28 11:15:00,73.31,73.33,73.29,73.3,43024.0,67.7354,67.7539,67.7169,67.7262,43024.0
2023-03-28 11:20:00,73.3,73.33,73.29,73.31,32292.0,67.7262,67.7539,67.7169,67.7354,32292.0
2023-03-28 11:25:00,73.31,73.35,73.3,73.34,25184.0,67.7354,67.7724,67.7262,67.7631,25184.0
2023-03-28 11:30:00,73.34,73.36,73.33,73.35,30856.0,67.7631,67.7816,67.7539,67.7724,30856.0
2023-03-28 11:35:00,73.34,73.36,73.32,73.34,120684.0,67.7631,67.7816,67.7446,67.7631,120684.0
2023-03-28 11:40:00,73.34,73.34,73.3,73.31,34379.0,67.7631,67.7631,67.7262,67.7354,34379.0
2023-03-28 11:45:00,73.31,73.35,73.3,73.34,24896.0,67.7354,67.7724,67.7262,67.7631,24896.0
2023-03-28 11:50:00,73.34,73.35,73.31,73.32,31865.0,67.7631,67.7724,67.7354,67.7446,31865.0
2023-03-28 11:55:00,73.31,73.33,73.31,73.31,50975.0,67.7354,67.7539,67.7354,67.7354,50975.0
2023-03-28 12:00:00,73.32,73.34,73.31,73.33,45125.0,67.7446,67.7631,67.7354,67.7539,45125.0
2023-03-28 12:05:00,73.34,73.36,73.32,73.32,58022.0,67.7631,67.7816,67.7446,67.7446,58022.0
2023-03-28 12:10:00,73.32,73.34,73.31,73.31,30341.0,67.7446,67.7631,67.7354,67.7354,30341.0
2023-03-28 12:15:00,73.32,73.32,73.29,73.29,42082.0,67.7446,67.7446,67.7169,67.7169,42082.0
2023-03-28 12:20:00,73.3,73.31,73.28,73.29,47709.0,67.7262,67.7354,67.7077,67.7169,47709.0
2023-03-28 12:25:00,73.28,73.28,73.27,73.28,19155.0,67.7077,67.7077,67.6984,67.7077,19155.0
2023-03-28 12:30:00,73.27,73.28,73.26,73.27,32375.0,67.6984,67.7077,67.6892,67.6984,32375.0
2023-03-28 12:35:00,73.26,73.28,73.24,73.25,23562.0,67.6892,67.7077,67.6707,67.68,23562.0
2023-03-28 12:40:00,73.25,73.26,73.24,73.24,85621.0,67.68,67.6892,67.6707,67.6707,85621.0
2023-03-28 12:45:00,73.25,73.25,73.23,73.23,23733.0,67.68,67.68,67.6615,67.6615,23733.0
2023-03-28 12:50:00,73.23,73.24,73.22,73.23,18113.0,67.6615,67.6707,67.6522,67.6615,18113.0
2023-03-28 12:55:00,73.23,73.23,73.21,73.23,13213.0,67.6615,67.6615,67.643,67.6615,13213.0
2023-03-28 13:00:00,73.22,73.28,73.22,73.27,55583.0,67.6522,67.7077,67.6522,67.6984,55583.0
2023-03-28 13:05:00,73.28,73.29,73.26,73.28,10640.0,67.7077,67.7169,67.6892,67.7077,10640.0
2023-03-28 13:10:00,73.28,73.29,73.27,73.29,16548.0,67.7077,67.7169,67.6984,67.7169,16548.0
2023-03-28 13:15:00,73.29,73.31,73.27,73.29,24544.0,67.7169,67.7354,67.6984,67.7169,24544.0
2023-03-28 13:20:00,73.28,73.29,73.26,73.26,24079.0,67.7077,67.7169,67.6892,67.6892,24079.0
2023-03-28 13:25:00,73.26,73.28,73.26,73.28,26723.0,67.6892,67.7077,67.6892,67.7077,26723.0
2023-03-28 13:30:00,73.27,73.28,73.23,73.27,72466.0,67.6984,67.7077,67.6615,67.6984,72466.0
2023-03-28 13:35:00,73.27,73.3,73.26,73.3,32193.0,67.6984,67.7262,67.6892,67.7262,32193.0
2023-03-28 13:40:00,73.3,73.31,73.27,73.29,29627.0,67.7262,67.7354,67.6984,67.7169,29627.0
2023-03-28 13:45:00,73.28,73.29,73.26,73.29,109875.0,67.7077,67.7169,67.6892,67.7169,109875.0
2023-03-28 13:50:00,73.28,73.34,73.28,73.34,43242.0,67.7077,67.7631,67.7077,67.7631,43242.0
2023-03-28 13:55:00,73.34,73.37,73.33,73.36,31255.0,67.7631,67.7908,67.7539,67.7816,31255.0
2023-03-28 14:00:00,73.36,73.36,73.32,73.32,40300.0,67.7816,67.7816,67.7446,67.7446,40300.0
2023-03-28 14:05:00,73.31,73.33,73.31,73.32,30966.0,67.7354,67.7539,67.7354,67.7446,30966.0
2023-03-28 14:10:00,73.32,73.33,73.31,73.31,41386.0,67.7446,67.7539,67.7354,67.7354,41386.0
2023-03-28 14:15:00,73.31,73.32,73.29,73.3,48640.0,67.7354,67.7446,67.7169,67.7262,48640.0
2023-03-28 14:20:00,73.3,73.3,73.29,73.3,26799.0,67.7262,67.7262,67.7169,67.7262,26799.0
2023-03-28 14:25:00,73.29,73.3,73.27,73.27,19899.0,67.7169,67.7262,67.6984,67.6984,19899.0
2023-03-28 14:30:00,73.27,73.27,73.23,73.26,19163.0,67.6984,67.6984,67.6615,67.6892,19163.0
2023-03-28 14:35:00,73.26,73.27,73.25,73.26,38029.0,67.6892,67.6984,67.68,67.6892,38029.0
2023-03-28 14:40:00,73.26,73.28,73.25,73.25,30403.0,67.6892,67.7077,67.68,67.68,30403.0
2023-03-28 14:45:00,73.26,73.26,73.24,73.25,18105.0,67.6892,67.6892,67.6707,67.68,18105.0
2023-03-28 14:50:00,73.25,73.26,73.2,73.2,34447.0,67.68,67.6892,67.6338,67.6338,34447.0
2023-03-28 14:55:00,73.2,73.24,73.2,73.22,63858.0,67.6338,67.6707,67.6338,67.6522,63858.0
2023-03-28 15:00:00,73.22,73.24,73.2,73.23,57172.0,67.6522,67.6707,67.6338,67.6615,57172.0
2023-03-28 15:05:00,73.23,73.24,73.21,73.22,24544.0,67.6615,67.6707,67.643,67.6522,24544.0
2023-03-28 15:10:00,73.23,73.25,73.22,73.25,34746.0,67.6615,67.68,67.6522,67.68,34746.0
2023-03-28 15:15:00,73.24,73.26,73.24,73.26,88254.0,67.6707,67.6892,67.6707,67.6892,88254.0
2023-03-28 15:20:00,73.27,73.29,73.26,73.28,35713.0,67.6984,67.7169,67.6892,67.7077,35713.0
2023-03-28 15:25:00,73.27,73.28,73.27,73.28,42945.0,67.6984,67.7077,67.6984,67.7077,42945.0
2023-03-28 15:30:00,73.28,73.29,73.27,73.28,34440.0,67.7077,67.7169,67.6984,67.7077,34440.0
2023-03-28 15:35:00,73.28,73.29,73.26,73.26,46796.0,67.7077,67.7169,67.6892,67.6892,46796.0
2023-03-28 15:40:00,73.27,73.29,73.26,73.29,27017.0,67.6984,67.7169,67.6892,67.7169,27017.0
2023-03-28 15:45:00,73.29,73.32,73.28,73.29,101209.0,67.7169,67.7446,67.7077,67.7169,101209.0
2023-03-28 15:50:00,73.29,73.31,73.27,73.3,57005.0,67.7169,67.7354,67.6984,67.7262,57005.0
2023-03-28 15:55:00,73.3,73.31,73.27,73.28,43647.0,67.7262,67.7354,67.6984,67.7077,43647.0
2023-03-29 09:30:00,73.16,73.2,73.15,73.19,225414.0,67.5968,67.6338,67.5876,67.6245,225414.0
2023-03-29 09:35:00,73.2,73.23,73.19,73.22,73895.0,67.6338,67.6615,67.6245,67.6522,73895.0
2023-03-29 09:40:00,73.23,73.29,73.22,73.28,351659.0,67.6615,67.7169,67.6522,67.7077,351659.0
2023-03-29 09:45:00,73.28,73.33,73.27,73.3,83722.0,67.7077,67.7539,67.6984,67.7262,83722.0
2023-03-29 09:50:00,73.29,73.29,73.23,73.25,41538.0,67.7169,67.7169,67.6615,67.68,41538.0
2023-03-29 09:55:00,73.24,73.27,73.22,73.23,47921.0,67.6707,67.6984,67.6522,67.6615,47921.0
2023-03-29 10:00:00,73.23,73.26,73.2,73.26,23619.0,67.6615,67.6892,67.6338,67.6892,23619.0
2023-03-29 10:05:00,73.26,73.27,73.25,73.27,63748.0,67.6892,67.6984,67.68,67.6984,63748.0
2023-03-29 10:10:00,73.27,73.28,73.25,73.27,28152.0,67.6984,67.7077,67.68,67.6984,28152.0
2023-03-29 10:15:00,73.26,73.27,73.23,73.23,56527.0,67.6892,67.6984,67.6615,67.6615,56527.0
2023-03-29 10:20:00,73.22,73.26,73.22,73.23,17282.0,67.6522,67.6892,67.6522,67.6615,17282.0
2023-03-29 10:25:00,73.23,73.27,73.21,73.27,113161.0,67.6615,67.6984,67.643,67.6984,113161.0
2023-03-29 10:30:00,73.26,73.27,73.24,73.25,41501.0,67.6892,67.6984,67.6707,67.68,41501.0
2023-03-29 10:35:00,73.24,73.27,73.24,73.27,35249.0,67.6707,67.6984,67.6707,67.6984,35249.0
2023-03-29 10:40:00,73.27,73.33,73.26,73.33,27490.0,67.6984,67.7539,67.6892,67.7539,27490.0
2023-03-29 10:45:00,73.33,73.34,73.31,73.31,36942.0,67.7539,67.7631,67.7354,67.7354,36942.0
2023-03-29 10:50:00,73.31,73.37,73.31,73.33,36038.0,67.7354,67.7908,67.7354,67.7539,36038.0
2023-03-29 10:55:00,73.33,73.38,73.32,73.37,27009.0,67.7539,67.8001,67.7446,67.7908,27009.0
2023-03-29 11:00:00,73.36,73.41,73.35,73.39,55812.0,67.7816,67.8278,67.7724,67.8093,55812.0
2023-03-29 11:05:00,73.4,73.42,73.38,73.4,76266.0,67.8186,67.837,67.8001,67.8186,76266.0
2023-03-29 11:10:00,73.39,73.41,73.38,73.38,33356.0,67.8093,67.8278,67.8001,67.8001,33356.0
2023-03-29 11:15:00,73.38,73.41,73.37,73.4,64817.0,67.8001,67.8278,67.7908,67.8186,64817.0
2023-03-29 11:20:00,73.39,73.4,73.35,73.37,55567.0,67.8093,67.8186,67.7724,67.7908,55567.0
2023-03-29 11:25:00,73.37,73.41,73.36,73.38,67956.0,67.7908,67.8278,67.7816,67.8001,67956.0
2023-03-29 11:30:00,73.37,73.4,73.36,73.38,45014.0,67.7908,67.8186,67.7816,67.8001,45014.0
2023-03-29 11:35:00,73.39,73.4,73.37,73.39,13735.0,67.8093,67.8186,67.7908,67.8093,13735.0
2023-03-29 11:40:00,73.38,73.4,73.37,73.38,31698.0,67.8001,67.8186,67.7908,67.8001,31698.0
2023-03-29 11:45:00,73.38,73.38,73.34,73.36,48465.0,67.8001,67.8001,67.7631,67.7816,48465.0
2023-03-29 11:50:00,73.36,73.38,73.35,73.36,98305.0,67.7816,67.8001,67.7724,67.7816,98305.0
2023-03-29 11:55:00,73.36,73.36,73.31,73.34,32217.0,67.7816,67.7816,67.7354,67.7631,32217.0
2023-03-29 12:00:00,73.34,73.36,73.33,73.34,35984.0,67.7631,67.7816,67.7539,67.7631,35984.0
2023-03-29 12:05:00,73.34,73.35,73.32,73.34,21622.0,67.7631,67.7724,67.7446,67.7631,21622.0
2023-03-29 12:10:00,73.34,73.37,73.34,73.35,23959.0,67.7631,67.7908,67.7631,67.7724,23959.0
2023-03-29 12:15:00,73.35,73.37,73.33,73.34,34772.0,67.7724,67.7908,67.7539,67.7631,34772.0
2023-03-29 12:20:00,73.34,73.36,73.33,73.34,89991.0,67.7631,67.7816,67.7539,67.7631,89991.0
2023-03-29 12:25:00,73.34,73.34,73.3,73.3,91404.0,67.7631,67.7631,67.7262,67.7262,91404.0
2023-03-29 12:30:00,73.31,73.32,73.3,73.31,34060.0,67.7354,67.7446,67.7262,67.7354,34060.0
2023-03-29 12:35:00,73.32,73.34,73.32,73.33,27209.0,67.7446,67.7631,67.7446,67.7539,27209.0
2023-03-29 12:40:00,73.34,73.34,73.31,73.31,42110.0,67.7631,67.7631,67.7354,67.7354,42110.0
2023-03-29 12:45:00,73.31,73.34,73.31,73.33,28385.0,67.7354,67.7631,67.7354,67.7539,28385.0
2023-03-29 12:50:00,73.33,73.34,73.31,73.32,18876.0,67.7539,67.7631,67.7354,67.7446,18876.0
2023-03-29 12:55:00,73.31,73.33,73.31,73.31,23489.0,67.7354,67.7539,67.7354,67.7354,23489.0
2023-03-29 13:00:00,73.32,73.32,73.25,73.28,42861.0,67.7446,67.7446,67.68,67.7077,42861.0
2023-03-29 13:05:00,73.29,73.31,73.28,73.3,27476.0,67.7169,67.7354,67.7077,67.7262,27476.0
2023-03-29 13:10:00,73.3,73.32,73.29,73.3,27853.0,67.7262,67.7446,67.7169,67.7262,27853.0
2023-03-29 13:15:00,73.31,73.32,73.28,73.3,16129.0,67.7354,67.7446,67.7077,67.7262,16129.0
2023-03-29 13:20:00,73.29,73.3,73.27,73.29,28572.0,67.7169,67.7262,67.6984,67.7169,28572.0
2023-03-29 13:25:00,73.28,73.3,73.28,73.29,15803.0,67.7077,67.7262,67.7077,67.7169,15803.0
2023-03-29 13:30:00,73.28,73.32,73.28,73.31,43334.0,67.7077,67.7446,67.7077,67.7354,43334.0
2023-03-29 13:35:00,73.31,73.32,73.29,73.3,23434.0,67.7354,67.7446,67.7169,67.7262,23434.0
2023-03-29 13:40:00,73.3,73.32,73.28,73.31,42785.0,67.7262,67.7446,67.7077,67.7354,42785.0
2023-03-29 13:45:00,73.31,73.32,73.3,73.31,22047.0,67.7354,67.7446,67.7262,67.7354,22047.0
2023-03-29 13:50:00,73.31,73.33,73.31,73.33,67398.0,67.7354,67.7539,67.7354,67.7539,67398.0
2023-03-29 13:55:00,73.33,73.36,73.33,73.36,27987.0,67.7539,67.7816,67.7539,67.7816,27987.0
2023-03-29 14:00:00,73.36,73.36,73.34,73.34,23098.0,67.7816,67.7816,67.7631,67.7631,23098.0
2023-03-29 14:05:00,73.34,73.36,73.34,73.35,14714.0,67.7631,67.7816,67.7631,67.7724,14714.0
2023-03-29 14:10:00,73.34,73.36,73.34,73.36,24338.0,67.7631,67.7816,67.7631,67.7816,24338.0
2023-03-29 14:15:00,73.35,73.36,73.33,73.34,28157.0,67.7724,67.7816,67.7539,67.7631,28157.0
2023-03-29 14:20:00,73.34,73.35,73.32,73.34,87742.0,67.7631,67.7724,67.7446,67.7631,87742.0
2023-03-29 14:25:00,73.34,73.35,73.34,73.34,27006.0,67.7631,67.7724,67.7631,67.7631,27006.0
2023-03-29 14:30:00,73.34,73.35,73.32,73.34,63574.0,67.7631,67.7724,67.7446,67.7631,63574.0
2023-03-29 14:35:00,73.34,73.34,73.32,73.32,19187.0,67.7631,67.7631,67.7446,67.7446,19187.0
2023-03-29 14:40:00,73.33,73.33,73.3,73.31,45690.0,67.7539,67.7539,67.7262,67.7354,45690.0
2023-03-29 14:45:00,73.31,73.33,73.31,73.33,28406.0,67.7354,67.7539,67.7354,67.7539,28406.0
2023-03-29 14:50:00,73.33,73.34,73.32,73.32,21801.0,67.7539,67.7631,67.7446,67.7446,21801.0
2023-03-29 14:55:00,73.32,73.35,73.32,73.34,48274.0,67.7446,67.7724,67.7446,67.7631,48274.0
2023-03-29 15:00:00,73.33,73.35,73.31,73.34,74454.0,67.7539,67.7724,67.7354,67.7631,74454.0
2023-03-29 15:05:00,73.34,73.35,73.33,73.35,27412.0,67.7631,67.7724,67.7539,67.7724,27412.0
2023-03-29 15:10:00,73.36,73.37,73.34,73.37,18228.0,67.7816,67.7908,67.7631,67.7908,18228.0
2023-03-29 15:15:00,73.37,73.37,73.35,73.35,32880.0,67.7908,67.7908,67.7724,67.7724,32880.0
2023-03-29 15:20:00,73.36,73.39,73.35,73.39,33259.0,67.7816,67.8093,67.7724,67.8093,33259.0
2023-03-29 15:25:00,73.38,73.38,73.36,73.38,62309.0,67.8001,67.8001,67.7816,67.8001,62309.0
2023-03-29 15:30:00,73.38,73.38,73.34,73.34,41487.0,67.8001,67.8001,67.7631,67.7631,41487.0
2023-03-29 15:35:00,73.34,73.36,73.33,73.33,58503.0,67.7631,67.7816,67.7539,67.7539,58503.0
2023-03-29 15:40:00,73.33,73.34,73.32,73.32,40661.0,67.7539,67.7631,67.7446,67.7446,40661.0
2023-03-29 15:45:00,73.32,73.34,73.31,73.34,75641.0,67.7446,67.7631,67.7354,67.7631,75641.0
2023-03-29 15:50:00,73.34,73.36,73.33,73.35,76501.0,67.7631,67.7816,67.7539,67.7724,76501.0
2023-03-29 15:55:00,73.36,73.39,73.35,73.36,151278.0,67.7816,67.8093,67.7724,67.7816,151278.0
2023-03-30 09:30:00,73.32,73.4,73.32,73.4,140231.0,67.7446,67.8186,67.7446,67.8186,140231.0
2023-03-30 09:35:00,73.39,73.44,73.39,73.42,62650.0,67.8093,67.8555,67.8093,67.837,62650.0
2023-03-30 09:40:00,73.41,73.43,73.39,73.4,22184.0,67.8278,67.8463,67.8093,67.8186,22184.0
2023-03-30 09:45:00,73.4,73.41,73.37,73.38,32111.0,67.8186,67.8278,67.7908,67.8001,32111.0
2023-03-30 09:50:00,73.39,73.41,73.39,73.41,53881.0,67.8093,67.8278,67.8093,67.8278,53881.0
2023-03-30 09:55:00,73.41,73.41,73.38,73.41,33585.0,67.8278,67.8278,67.8001,67.8278,33585.0
2023-03-30 10:00:00,73.42,73.43,73.41,73.42,12845.0,67.837,67.8463,67.8278,67.837,12845.0
2023-03-30 10:05:00,73.43,73.44,73.38,73.4,19624.0,67.8463,67.8555,67.8001,67.8186,19624.0
2023-03-30 10:10:00,73.4,73.46,73.39,73.45,37745.0,67.8186,67.874,67.8093,67.8648,37745.0
2023-03-30 10:15:00,73.45,73.47,73.43,73.45,20349.0,67.8648,67.8832,67.8463,67.8648,20349.0
2023-03-30 10:20:00,73.45,73.46,73.44,73.46,100911.0,67.8648,67.874,67.8555,67.874,100911.0
2023-03-30 10:25:00,73.46,73.46,73.43,73.43,17782.0,67.874,67.874,67.8463,67.8463,17782.0
2023-03-30 10:30:00,73.43,73.46,73.43,73.45,19157.0,67.8463,67.874,67.8463,67.8648,19157.0
2023-03-30 10:35:00,73.45,73.49,73.45,73.48,30988.0,67.8648,67.9017,67.8648,67.8925,30988.0
2023-03-30 10:40:00,73.48,73.48,73.45,73.47,46208.0,67.8925,67.8925,67.8648,67.8832,46208.0
2023-03-30 10:45:00,73.47,73.47,73.44,73.46,25767.0,67.8832,67.8832,67.8555,67.874,25767.0
2023-03-30 10:50:00,73.45,73.47,73.45,73.46,18983.0,67.8648,67.8832,67.8648,67.874,18983.0
2023-03-30 10:55:00,73.47,73.49,73.45,73.48,49273.0,67.8832,67.9017,67.8648,67.8925,49273.0
2023-03-30 11:00:00,73.48,73.49,73.47,73.48,18038.0,67.8925,67.9017,67.8832,67.8925,18038.0
2023-03-30 11:05:00,73.48,73.5,73.47,73.48,42815.0,67.8925,67.911,67.8832,67.8925,42815.0
2023-03-30 11:10:00,73.47,73.49,73.47,73.48,29304.0,67.8832,67.9017,67.8832,67.8925,29304.0
2023-03-30 11:15:00,73.48,73.49,73.46,73.46,26102.0,67.8925,67.9017,67.874,67.874,26102.0
2023-03-30 11:20:00,73.47,73.47,73.43,73.45,30098.0,67.8832,67.8832,67.8463,67.8648,30098.0
2023-03-30 11:25:00,73.45,73.46,73.44,73.45,30094.0,67.8648,67.874,67.8555,67.8648,30094.0
2023-03-30 11:30:00,73.45,73.47,73.44,73.44,23792.0,67.8648,67.8832,67.8555,67.8555,23792.0
2023-03-30 11:35:00,73.44,73.44,73.41,73.42,61233.0,67.8555,67.8555,67.8278,67.837,61233.0
2023-03-30 11:40:00,73.42,73.45,73.42,73.42,17742.0,67.837,67.8648,67.837,67.837,17742.0
2023-03-30 11:45:00,73.43,73.43,73.41,73.42,18695.0,67.8463,67.8463,67.8278,67.837,18695.0
2023-03-30 11:50:00,73.42,73.43,73.41,73.42,18912.0,67.837,67.8463,67.8278,67.837,18912.0
2023-03-30 11:55:00,73.42,73.43,73.4,73.42,36724.0,67.837,67.8463,67.8186,67.837,36724.0
2023-03-30 12:00:00,73.42,73.44,73.41,73.44,21040.0,67.837,67.8555,67.8278,67.8555,21040.0
2023-03-30 12:05:00,73.44,73.44,73.42,73.44,58143.0,67.8555,67.8555,67.837,67.8555,58143.0
2023-03-30 12:10:00,73.44,73.44,73.43,73.44,24643.0,67.8555,67.8555,67.8463,67.8555,24643.0
2023-03-30 12:15:00,73.44,73.45,73.43,73.45,73799.0,67.8555,67.8648,67.8463,67.8648,73799.0
2023-03-30 12:20:00,73.45,73.46,73.44,73.46,36116.0,67.8648,67.874,67.8555,67.874,36116.0
2023-03-30 12:25:00,73.46,73.47,73.45,73.45,24817.0,67.874,67.8832,67.8648,67.8648,24817.0
2023-03-30 12:30:00,73.45,73.47,73.45,73.47,15020.0,67.8648,67.8832,67.8648,67.8832,15020.0
2023-03-30 12:35:00,73.47,73.47,73.46,73.46,21272.0,67.8832,67.8832,67.874,67.874,21272.0
2023-03-30 12:40:00,73.47,73.47,73.44,73.45,70329.0,67.8832,67.8832,67.8555,67.8648,70329.0
2023-03-30 12:45:00,73.44,73.47,73.43,73.46,28801.0,67.8555,67.8832,67.8463,67.874,28801.0
2023-03-30 12:50:00,73.47,73.47,73.44,73.46,17391.0,67.8832,67.8832,67.8555,67.874,17391.0
2023-03-30 12:55:00,73.45,73.47,73.45,73.47,39350.0,67.8648,67.8832,67.8648,67.8832,39350.0
2023-03-30 13:00:00,73.47,73.47,73.46,73.47,27423.0,67.8832,67.8832,67.874,67.8832,27423.0
2023-03-30 13:05:00,73.47,73.47,73.44,73.45,18207.0,67.8832,67.8832,67.8555,67.8648,18207.0
2023-03-30 13:10:00,73.45,73.46,73.44,73.45,6992.0,67.8648,67.874,67.8555,67.8648,6992.0
2023-03-30 13:15:00,73.46,73.47,73.46,73.46,18267.0,67.874,67.8832,67.874,67.874,18267.0
2023-03-30 13:20:00,73.47,73.47,73.46,73.47,26283.0,67.8832,67.8832,67.874,67.8832,26283.0
2023-03-30 13:25:00,73.47,73.47,73.46,73.47,30304.0,67.8832,67.8832,67.874,67.8832,30304.0
2023-03-30 13:30:00,73.46,73.48,73.46,73.48,59191.0,67.874,67.8925,67.874,67.8925,59191.0
2023-03-30 13:35:00,73.48,73.48,73.46,73.48,26317.0,67.8925,67.8925,67.874,67.8925,26317.0
2023-03-30 13:40:00,73.48,73.5,73.48,73.5,12281.0,67.8925,67.911,67.8925,67.911,12281.0
2023-03-30 13:45:00,73.5,73.5,73.48,73.48,23383.0,67.911,67.911,67.8925,67.8925,23383.0
2023-03-30 13:50:00,73.48,73.49,73.47,73.48,52242.0,67.8925,67.9017,67.8832,67.8925,52242.0
2023-03-30 13:55:00,73.47,73.48,73.45,73.45,25955.0,67.8832,67.8925,67.8648,67.8648,25955.0
2023-03-30 14:00:00,73.45,73.46,73.43,73.44,47365.0,67.8648,67.874,67.8463,67.8555,47365.0
2023-03-30 14:05:00,73.45,73.47,73.44,73.45,27487.0,67.8648,67.8832,67.8555,67.8648,27487.0
2023-03-30 14:10:00,73.45,73.46,73.45,73.46,17570.0,67.8648,67.874,67.8648,67.874,17570.0
2023-03-30 14:15:00,73.46,73.47,73.45,73.47,37008.0,67.874,67.8832,67.8648,67.8832,37008.0
2023-03-30 14:20:00,73.46,73.47,73.45,73.47,26182.0,67.874,67.8832,67.8648,67.8832,26182.0
2023-03-30 14:25:00,73.47,73.47,73.46,73.47,28975.0,67.8832,67.8832,67.874,67.8832,28975.0
2023-03-30 14:30:00,73.47,73.49,73.47,73.47,56328.0,67.8832,67.9017,67.8832,67.8832,56328.0
2023-03-30 14:35:00,73.47,73.47,73.46,73.47,15245.0,67.8832,67.8832,67.874,67.8832,15245.0
2023-03-30 14:40:00,73.47,73.47,73.46,73.47,43522.0,67.8832,67.8832,67.874,67.8832,43522.0
2023-03-30 14:45:00,73.47,73.48,73.46,73.47,53740.0,67.8832,67.8925,67.874,67.8832,53740.0
2023-03-30 14:50:00,73.47,73.49,73.46,73.48,93035.0,67.8832,67.9017,67.874,67.8925,93035.0
2023-03-30 14:55:00,73.48,73.5,73.48,73.48,45754.0,67.8925,67.911,67.8925,67.8925,45754.0
2023-03-30 15:00:00,73.48,73.49,73.47,73.49,27479.0,67.8925,67.9017,67.8832,67.9017,27479.0
2023-03-30 15:05:00,73.49,73.5,73.48,73.48,34543.0,67.9017,67.911,67.8925,67.8925,34543.0
2023-03-30 15:10:00,73.49,73.5,73.48,73.5,31907.0,67.9017,67.911,67.8925,67.911,31907.0
2023-03-30 15:15:00,73.5,73.5,73.49,73.5,37055.0,67.911,67.911,67.9017,67.911,37055.0
2023-03-30 15:20:00,73.5,73.5,73.49,73.5,41179.0,67.911,67.911,67.9017,67.911,41179.0
2023-03-30 15:25:00,73.49,73.5,73.49,73.5,34369.0,67.9017,67.911,67.9017,67.911,34369.0
2023-03-30 15:30:00,73.5,73.52,73.49,73.52,46002.0,67.911,67.9294,67.9017,67.9294,46002.0
2023-03-30 15:35:00,73.52,73.52,73.51,73.51,48892.0,67.9294,67.9294,67.9202,67.9202,48892.0
2023-03-30 15:40:00,73.51,73.52,73.51,73.51,66069.0,67.9202,67.9294,67.9202,67.9202,66069.0
2023-03-30 15:45:00,73.51,73.52,73.5,73.51,100196.0,67.9202,67.9294,67.911,67.9202,100196.0
2023-03-30 15:50:00,73.51,73.51,73.49,73.5,110597.0,67.9202,67.9202,67.9017,67.911,110597.0
2023-03-30 15:55:00,73.5,73.5,73.45,73.45,114222.0,67.911,67.911,67.8648,67.8648,114222.0
2023-03-31 09:30:00,73.59,73.66,73.59,73.63,90953.0,67.9941,68.0588,67.9941,68.0311,90953.0
2023-03-31 09:35:00,73.63,73.64,73.59,73.63,40076.0,68.0311,68.0403,67.9941,68.0311,40076.0
2023-03-31 09:40:00,73.63,73.63,73.56,73.56,27525.0,68.0311,68.0311,67.9664,67.9664,27525.0
2023-03-31 09:45:00,73.55,73.57,73.54,73.57,26922.0,67.9572,67.9756,67.9479,67.9756,26922.0
2023-03-31 09:50:00,73.58,73.58,73.55,73.58,12035.0,67.9849,67.9849,67.9572,67.9849,12035.0
2023-03-31 09:55:00,73.58,73.59,73.56,73.58,14537.0,67.9849,67.9941,67.9664,67.9849,14537.0
2023-03-31 10:00:00,73.58,73.61,73.56,73.58,55857.0,67.9849,68.0126,67.9664,67.9849,55857.0
2023-03-31 10:05:00,73.6,73.6,73.57,73.59,814775.0,68.0034,68.0034,67.9756,67.9941,814775.0
2023-03-31 10:10:00,73.6,73.62,73.58,73.59,23267.0,68.0034,68.0218,67.9849,67.9941,23267.0
2023-03-31 10:15:00,73.58,73.6,73.56,73.58,16764.0,67.9849,68.0034,67.9664,67.9849,16764.0
2023-03-31 10:20:00,73.59,73.59,73.54,73.55,70605.0,67.9941,67.9941,67.9479,67.9572,70605.0
2023-03-31 10:25:00,73.54,73.55,73.53,73.55,32422.0,67.9479,67.9572,67.9387,67.9572,32422.0
2023-03-31 10:30:00,73.54,73.56,73.53,73.53,44008.0,67.9479,67.9664,67.9387,67.9387,44008.0
2023-03-31 10:35:00,73.53,73.53,73.51,73.52,19351.0,67.9387,67.9387,67.9202,67.9294,19351.0
2023-03-31 10:40:00,73.53,73.54,73.52,73.52,163767.0,67.9387,67.9479,67.9294,67.9294,163767.0
2023-03-31 10:45:00,73.52,73.55,73.52,73.53,14655.0,67.9294,67.9572,67.9294,67.9387,14655.0
2023-03-31 10:50:00,73.53,73.54,73.47,73.51,30348.0,67.9387,67.9479,67.8832,67.9202,30348.0
2023-03-31 10:55:00,73.51,73.54,73.49,73.54,30204.0,67.9202,67.9479,67.9017,67.9479,30204.0
2023-03-31 11:00:00,73.53,73.58,73.52,73.58,51934.0,67.9387,67.9849,67.9294,67.9849,51934.0
2023-03-31 11:05:00,73.57,73.6,73.57,73.59,36003.0,67.9756,68.0034,67.9756,67.9941,36003.0
2023-03-31 11:10:00,73.59,73.6,73.58,73.59,30803.0,67.9941,68.0034,67.9849,67.9941,30803.0
2023-03-31 11:15:00,73.6,73.6,73.56,73.59,12941.0,68.0034,68.0034,67.9664,67.9941,12941.0
2023-03-31 11:20:00,73.59,73.63,73.57,73.62,91588.0,67.9941,68.0311,67.9756,68.0218,91588.0
2023-03-31 11:25:00,73.62,73.63,73.61,73.63,30158.0,68.0218,68.0311,68.0126,68.0311,30158.0
2023-03-31 11:30:00,73.63,73.67,73.63,73.66,39511.0,68.0311,68.068,68.0311,68.0588,39511.0
2023-03-31 11:35:00,73.66,73.66,73.62,73.63,28274.0,68.0588,68.0588,68.0218,68.0311,28274.0
2023-03-31 11:40:00,73.63,73.64,73.63,73.64,22899.0,68.0311,68.0403,68.0311,68.0403,22899.0
2023-03-31 11:45:00,73.64,73.65,73.61,73.62,21546.0,68.0403,68.0495,68.0126,68.0218,21546.0
2023-03-31 11:50:00,73.62,73.63,73.61,73.63,38240.0,68.0218,68.0311,68.0126,68.0311,38240.0
2023-03-31 11:55:00,73.63,73.63,73.61,73.63,19119.0,68.0311,68.0311,68.0126,68.0311,19119.0
2023-03-31 12:00:00,73.63,73.64,73.62,73.63,25177.0,68.0311,68.0403,68.0218,68.0311,25177.0
2023-03-31 12:05:00,73.63,73.63,73.62,73.62,15839.0,68.0311,68.0311,68.0218,68.0218,15839.0
2023-03-31 12:10:00,73.63,73.63,73.6,73.62,16841.0,68.0311,68.0311,68.0034,68.0218,16841.0
2023-03-31 12:15:00,73.61,73.62,73.6,73.6,28208.0,68.0126,68.0218,68.0034,68.0034,28208.0
2023-03-31 12:20:00,73.61,73.66,73.6,73.66,29569.0,68.0126,68.0588,68.0034,68.0588,29569.0
2023-03-31 12:25:00,73.66,73.67,73.64,73.64,24656.0,68.0588,68.068,68.0403,68.0403,24656.0
2023-03-31 12:30:00,73.65,73.66,73.64,73.65,16524.0,68.0495,68.0588,68.0403,68.0495,16524.0
2023-03-31 12:35:00,73.65,73.65,73.61,73.62,11129.0,68.0495,68.0495,68.0126,68.0218,11129.0
2023-03-31 12:40:00,73.62,73.65,73.62,73.65,20602.0,68.0218,68.0495,68.0218,68.0495,20602.0
2023-03-31 12:45:00,73.65,73.66,73.64,73.66,15057.0,68.0495,68.0588,68.0403,68.0588,15057.0
2023-03-31 12:50:00,73.66,73.66,73.64,73.66,18769.0,68.0588,68.0588,68.0403,68.0588,18769.0
2023-03-31 12:55:00,73.66,73.68,73.65,73.67,20970.0,68.0588,68.0773,68.0495,68.068,20970.0
2023-03-31 13:00:00,73.67,73.69,73.67,73.68,117079.0,68.068,68.0865,68.068,68.0773,117079.0
2023-03-31 13:05:00,73.68,73.68,73.67,73.67,29870.0,68.0773,68.0773,68.068,68.068,29870.0
2023-03-31 13:10:00,73.67,73.68,73.67,73.67,20594.0,68.068,68.0773,68.068,68.068,20594.0
2023-03-31 13:15:00,73.67,73.67,73.66,73.67,34943.0,68.068,68.068,68.0588,68.068,34943.0
2023-03-31 13:20:00,73.66,73.67,73.65,73.66,18934.0,68.0588,68.068,68.0495,68.0588,18934.0
2023-03-31 13:25:00,73.65,73.66,73.64,73.65,20833.0,68.0495,68.0588,68.0403,68.0495,20833.0
2023-03-31 13:30:00,73.65,73.66,73.63,73.66,17976.0,68.0495,68.0588,68.0311,68.0588,17976.0
2023-03-31 13:35:00,73.66,73.67,73.65,73.65,67929.0,68.0588,68.068,68.0495,68.0495,67929.0
2023-03-31 13:40:00,73.66,73.68,73.65,73.68,25919.0,68.0588,68.0773,68.0495,68.0773,25919.0
2023-03-31 13:45:00,73.67,73.68,73.67,73.68,26036.0,68.068,68.0773,68.068,68.0773,26036.0
2023-03-31 13:50:00,73.67,73.69,73.67,73.69,22787.0,68.068,68.0865,68.068,68.0865,22787.0
2023-03-31 13:55:00,73.69,73.69,73.68,73.69,39965.0,68.0865,68.0865,68.0773,68.0865,39965.0
2023-03-31 14:00:00,73.69,73.69,73.67,73.69,46725.0,68.0865,68.0865,68.068,68.0865,46725.0
2023-03-31 14:05:00,73.68,73.69,73.67,73.67,45751.0,68.0773,68.0865,68.068,68.068,45751.0
2023-03-31 14:10:00,73.67,73.69,73.67,73.68,17234.0,68.068,68.0865,68.068,68.0773,17234.0
2023-03-31 14:15:00,73.69,73.71,73.68,73.7,26455.0,68.0865,68.105,68.0773,68.0957,26455.0
2023-03-31 14:20:00,73.7,73.72,73.7,73.7,34979.0,68.0957,68.1142,68.0957,68.0957,34979.0
2023-03-31 14:25:00,73.7,73.71,73.7,73.71,35347.0,68.0957,68.105,68.0957,68.105,35347.0
2023-03-31 14:30:00,73.7,73.72,73.7,73.72,42900.0,68.0957,68.1142,68.0957,68.1142,42900.0
2023-03-31 14:35:00,73.72,73.74,73.71,73.72,31636.0,68.1142,68.1327,68.105,68.1142,31636.0
2023-03-31 14:40:00,73.73,73.73,73.72,73.73,54945.0,68.1235,68.1235,68.1142,68.1235,54945.0
2023-03-31 14:45:00,73.73,73.75,73.72,73.75,32552.0,68.1235,68.1419,68.1142,68.1419,32552.0
2023-03-31 14:50:00,73.75,73.75,73.73,73.75,30474.0,68.1419,68.1419,68.1235,68.1419,30474.0
2023-03-31 14:55:00,73.74,73.77,73.74,73.77,100011.0,68.1327,68.1604,68.1327,68.1604,100011.0
2023-03-31 15:00:00,73.75,73.76,73.74,73.76,26240.0,68.1419,68.1512,68.1327,68.1512,26240.0
2023-03-31 15:05:00,73.75,73.76,73.73,73.76,9346.0,68.1419,68.1512,68.1235,68.1512,9346.0
2023-03-31 15:10:00,73.76,73.78,73.75,73.77,43382.0,68.1512,68.1697,68.1419,68.1604,43382.0
2023-03-31 15:15:00,73.78,73.78,73.76,73.78,30505.0,68.1697,68.1697,68.1512,68.1697,30505.0
2023-03-31 15:20:00,73.78,73.8,73.78,73.79,58859.0,68.1697,68.1881,68.1697,68.1789,58859.0
2023-03-31 15:25:00,73.79,73.81,73.79,73.81,30162.0,68.1789,68.1974,68.1789,68.1974,30162.0
2023-03-31 15:30:00,73.81,73.82,73.8,73.81,77217.0,68.1974,68.2066,68.1881,68.1974,77217.0
2023-03-31 15:35:00,73.81,73.82,73.8,73.82,92268.0,68.1974,68.2066,68.1881,68.2066,92268.0
2023-03-31 15:40:00,73.82,73.83,73.81,73.83,66959.0,68.2066,68.2159,68.1974,68.2159,66959.0
2023-03-31 15:45:00,73.83,73.83,73.82,73.83,65507.0,68.2159,68.2159,68.2066,68.2159,65507.0
2023-03-31 15:50:00,73.83,73.86,73.82,73.86,61960.0,68.2159,68.2436,68.2066,68.2436,61960.0
2023-03-31 15:55:00,73.86,73.87,73.81,73.83,229255.0,68.2436,68.2528,68.1974,68.2159,229255.0
2023-04-03 09:30:00,73.58,73.58,73.52,73.53,196845.0,68.1529,68.1529,68.0973,68.1066,196845.0
2023-04-03 09:35:00,73.53,73.57,73.53,73.53,129394.0,68.1066,68.1436,68.1066,68.1066,129394.0
2023-04-03 09:40:00,73.54,73.59,73.53,73.58,49831.0,68.1159,68.1622,68.1066,68.1529,49831.0
2023-04-03 09:45:00,73.59,73.62,73.56,73.61,17349.0,68.1622,68.19,68.1344,68.1807,17349.0
2023-04-03 09:50:00,73.61,73.64,73.6,73.64,34884.0,68.1807,68.2085,68.1714,68.2085,34884.0
2023-04-03 09:55:00,73.63,73.72,73.62,73.66,56319.0,68.1992,68.2826,68.19,68.227,56319.0
2023-04-03 10:00:00,73.66,73.91,73.66,73.88,107394.0,68.227,68.4586,68.227,68.4308,107394.0
2023-04-03 10:05:00,73.9,73.91,73.86,73.86,45979.0,68.4493,68.4586,68.4123,68.4123,45979.0
2023-04-03 10:10:00,73.84,73.91,73.83,73.91,57675.0,68.3937,68.4586,68.3845,68.4586,57675.0
2023-04-03 10:15:00,73.91,73.98,73.91,73.96,73660.0,68.4586,68.5234,68.4586,68.5049,73660.0
2023-04-03 10:20:00,73.95,73.95,73.88,73.91,128611.0,68.4956,68.4956,68.4308,68.4586,128611.0
2023-04-03 10:25:00,73.91,73.94,73.89,73.9,76994.0,68.4586,68.4864,68.44,68.4493,76994.0
2023-04-03 10:30:00,73.91,73.92,73.86,73.91,39083.0,68.4586,68.4678,68.4123,68.4586,39083.0
2023-04-03 10:35:00,73.9,73.91,73.88,73.9,34487.0,68.4493,68.4586,68.4308,68.4493,34487.0
2023-04-03 10:40:00,73.91,73.92,73.88,73.89,25039.0,68.4586,68.4678,68.4308,68.44,25039.0
2023-04-03 10:45:00,73.88,73.91,73.86,73.9,17976.0,68.4308,68.4586,68.4123,68.4493,17976.0
2023-04-03 10:50:00,73.91,73.91,73.88,73.89,18010.0,68.4586,68.4586,68.4308,68.44,18010.0
2023-04-03 10:55:00,73.89,73.9,73.86,73.87,34903.0,68.44,68.4493,68.4123,68.4215,34903.0
2023-04-03 11:00:00,73.87,73.93,73.86,73.9,42346.0,68.4215,68.4771,68.4123,68.4493,42346.0
2023-04-03 11:05:00,73.9,73.94,73.89,73.93,16059.0,68.4493,68.4864,68.44,68.4771,16059.0
2023-04-03 11:10:00,73.92,73.96,73.92,73.95,50434.0,68.4678,68.5049,68.4678,68.4956,50434.0
2023-04-03 11:15:00,73.94,73.95,73.93,73.95,210567.0,68.4864,68.4956,68.4771,68.4956,210567.0
2023-04-03 11:20:00,73.95,73.99,73.95,73.98,50392.0,68.4956,68.5327,68.4956,68.5234,50392.0
2023-04-03 11:25:00,73.98,73.99,73.95,73.95,20943.0,68.5234,68.5327,68.4956,68.4956,20943.0
2023-04-03 11:30:00,73.96,73.98,73.94,73.96,50203.0,68.5049,68.5234,68.4864,68.5049,50203.0
2023-04-03 11:35:00,73.95,73.97,73.93,73.95,49875.0,68.4956,68.5141,68.4771,68.4956,49875.0
2023-04-03 11:40:00,73.96,73.96,73.94,73.95,40400.0,68.5049,68.5049,68.4864,68.4956,40400.0
2023-04-03 11:45:00,73.95,73.97,73.94,73.94,26604.0,68.4956,68.5141,68.4864,68.4864,26604.0
2023-04-03 11:50:00,73.95,73.96,73.91,73.92,121201.0,68.4956,68.5049,68.4586,68.4678,121201.0
2023-04-03 11:55:00,73.93,73.93,73.88,73.89,21150.0,68.4771,68.4771,68.4308,68.44,21150.0
2023-04-03 12:00:00,73.89,73.89,73.86,73.89,30337.0,68.44,68.44,68.4123,68.44,30337.0
2023-04-03 12:05:00,73.91,73.91,73.88,73.91,7559.0,68.4586,68.4586,68.4308,68.4586,7559.0
2023-04-03 12:10:00,73.91,73.94,73.9,73.92,35597.0,68.4586,68.4864,68.4493,68.4678,35597.0
2023-04-03 12:15:00,73.92,73.95,73.92,73.93,36452.0,68.4678,68.4956,68.4678,68.4771,36452.0
2023-04-03 12:20:00,73.93,73.95,73.93,73.94,42131.0,68.4771,68.4956,68.4771,68.4864,42131.0
2023-04-03 12:25:00,73.94,73.94,73.91,73.92,12573.0,68.4864,68.4864,68.4586,68.4678,12573.0
2023-04-03 12:30:00,73.91,73.93,73.9,73.91,14524.0,68.4586,68.4771,68.4493,68.4586,14524.0
2023-04-03 12:35:00,73.91,73.91,73.88,73.88,16759.0,68.4586,68.4586,68.4308,68.4308,16759.0
2023-04-03 12:40:00,73.88,73.89,73.87,73.87,18727.0,68.4308,68.44,68.4215,68.4215,18727.0
2023-04-03 12:45:00,73.87,73.87,73.85,73.87,18840.0,68.4215,68.4215,68.403,68.4215,18840.0
2023-04-03 12:50:00,73.87,73.88,73.85,73.86,14901.0,68.4215,68.4308,68.403,68.4123,14901.0
2023-04-03 12:55:00,73.87,73.87,73.84,73.85,11932.0,68.4215,68.4215,68.3937,68.403,11932.0
2023-04-03 13:00:00,73.86,73.89,73.85,73.87,13538.0,68.4123,68.44,68.403,68.4215,13538.0
2023-04-03 13:05:00,73.86,73.87,73.85,73.87,33585.0,68.4123,68.4215,68.403,68.4215,33585.0
2023-04-03 13:10:00,73.87,73.88,73.86,73.87,26454.0,68.4215,68.4308,68.4123,68.4215,26454.0
2023-04-03 13:15:00,73.87,73.87,73.85,73.87,17076.0,68.4215,68.4215,68.403,68.4215,17076.0
2023-04-03 13:20:00,73.88,73.88,73.86,73.88,42166.0,68.4308,68.4308,68.4123,68.4308,42166.0
2023-04-03 13:25:00,73.88,73.88,73.86,73.88,27733.0,68.4308,68.4308,68.4123,68.4308,27733.0
2023-04-03 13:30:00,73.88,73.89,73.87,73.88,19801.0,68.4308,68.44,68.4215,68.4308,19801.0
2023-04-03 13:35:00,73.88,73.89,73.87,73.89,14188.0,68.4308,68.44,68.4215,68.44,14188.0
2023-04-03 13:40:00,73.88,73.9,73.87,73.9,22966.0,68.4308,68.4493,68.4215,68.4493,22966.0
2023-04-03 13:45:00,73.89,73.9,73.86,73.87,33569.0,68.44,68.4493,68.4123,68.4215,33569.0
2023-04-03 13:50:00,73.87,73.88,73.86,73.87,25639.0,68.4215,68.4308,68.4123,68.4215,25639.0
2023-04-03 13:55:00,73.87,73.88,73.86,73.87,12112.0,68.4215,68.4308,68.4123,68.4215,12112.0
2023-04-03 14:00:00,73.88,73.9,73.87,73.9,864501.0,68.4308,68.4493,68.4215,68.4493,864501.0
2023-04-03 14:05:00,73.89,73.9,73.88,73.9,43461.0,68.44,68.4493,68.4308,68.4493,43461.0
2023-04-03 14:10:00,73.9,73.91,73.88,73.91,41183.0,68.4493,68.4586,68.4308,68.4586,41183.0
2023-04-03 14:15:00,73.91,73.92,73.9,73.92,28403.0,68.4586,68.4678,68.4493,68.4678,28403.0
2023-04-03 14:20:00,73.92,73.92,73.91,73.92,26039.0,68.4678,68.4678,68.4586,68.4678,26039.0
2023-04-03 14:25:00,73.91,73.93,73.91,73.92,38559.0,68.4586,68.4771,68.4586,68.4678,38559.0
2023-04-03 14:30:00,73.92,73.94,73.92,73.94,65105.0,68.4678,68.4864,68.4678,68.4864,65105.0
2023-04-03 14:35:00,73.94,73.95,73.93,73.95,67844.0,68.4864,68.4956,68.4771,68.4956,67844.0
2023-04-03 14:40:00,73.95,73.95,73.93,73.94,28377.0,68.4956,68.4956,68.4771,68.4864,28377.0
2023-04-03 14:45:00,73.94,73.94,73.92,73.92,53984.0,68.4864,68.4864,68.4678,68.4678,53984.0
2023-04-03 14:50:00,73.93,73.95,73.92,73.95,53569.0,68.4771,68.4956,68.4678,68.4956,53569.0
2023-04-03 14:55:00,73.95,73.96,73.93,73.95,85544.0,68.4956,68.5049,68.4771,68.4956,85544.0
2023-04-03 15:00:00,73.95,73.96,73.93,73.95,93816.0,68.4956,68.5049,68.4771,68.4956,93816.0
2023-04-03 15:05:00,73.95,73.96,73.93,73.95,54896.0,68.4956,68.5049,68.4771,68.4956,54896.0
2023-04-03 15:10:00,73.95,73.95,73.94,73.95,64507.0,68.4956,68.4956,68.4864,68.4956,64507.0
2023-04-03 15:15:00,73.95,73.96,73.94,73.95,47806.0,68.4956,68.5049,68.4864,68.4956,47806.0
2023-04-03 15:20:00,73.95,73.97,73.95,73.97,59167.0,68.4956,68.5141,68.4956,68.5141,59167.0
2023-04-03 15:25:00,73.97,73.98,73.96,73.98,80084.0,68.5141,68.5234,68.5049,68.5234,80084.0
2023-04-03 15:30:00,73.98,73.98,73.97,73.98,50717.0,68.5234,68.5234,68.5141,68.5234,50717.0
2023-04-03 15:35:00,73.98,73.98,73.96,73.97,85753.0,68.5234,68.5234,68.5049,68.5141,85753.0
2023-04-03 15:40:00,73.97,73.97,73.96,73.97,126096.0,68.5141,68.5141,68.5049,68.5141,126096.0
2023-04-03 15:45:00,73.97,73.98,73.96,73.98,48687.0,68.5141,68.5234,68.5049,68.5234,48687.0
2023-04-03 15:50:00,73.97,73.98,73.97,73.98,56778.0,68.5141,68.5234,68.5141,68.5234,56778.0
2023-04-03 15:55:00,73.98,73.98,73.95,73.95,254120.0,68.5234,68.5234,68.4956,68.4956,254120.0
2023-04-04 09:30:00,73.76,73.79,73.72,73.77,104915.0,68.3196,68.3474,68.2826,68.3289,104915.0
2023-04-04 09:35:00,73.78,73.8,73.75,73.79,55661.0,68.3382,68.3567,68.3104,68.3474,55661.0
2023-04-04 09:40:00,73.79,73.82,73.77,73.81,57872.0,68.3474,68.3752,68.3289,68.3659,57872.0
2023-04-04 09:45:00,73.81,73.84,73.8,73.84,35125.0,68.3659,68.3937,68.3567,68.3937,35125.0
2023-04-04 09:50:00,73.84,73.87,73.84,73.84,80610.0,68.3937,68.4215,68.3937,68.3937,80610.0
2023-04-04 09:55:00,73.84,73.85,73.82,73.82,8653.0,68.3937,68.403,68.3752,68.3752,8653.0
2023-04-04 10:00:00,73.83,74.08,73.83,74.03,164964.0,68.3845,68.616,68.3845,68.5697,164964.0
2023-04-04 10:05:00,74.06,74.14,74.05,74.13,36084.0,68.5975,68.6716,68.5882,68.6623,36084.0
2023-04-04 10:10:00,74.13,74.16,74.11,74.16,24940.0,68.6623,68.6901,68.6438,68.6901,24940.0
2023-04-04 10:15:00,74.17,74.21,74.12,74.2,40371.0,68.6994,68.7364,68.6531,68.7272,40371.0
2023-04-04 10:20:00,74.21,74.21,74.14,74.15,27347.0,68.7364,68.7364,68.6716,68.6809,27347.0
2023-04-04 10:25:00,74.16,74.17,74.12,74.16,64195.0,68.6901,68.6994,68.6531,68.6901,64195.0
2023-04-04 10:30:00,74.17,74.2,74.15,74.2,108656.0,68.6994,68.7272,68.6809,68.7272,108656.0
2023-04-04 10:35:00,74.19,74.21,74.16,74.17,42350.0,68.7179,68.7364,68.6901,68.6994,42350.0
2023-04-04 10:40:00,74.17,74.2,74.17,74.2,61798.0,68.6994,68.7272,68.6994,68.7272,61798.0
2023-04-04 10:45:00,74.2,74.25,74.19,74.25,62113.0,68.7272,68.7735,68.7179,68.7735,62113.0
2023-04-04 10:50:00,74.25,74.26,74.22,74.23,69551.0,68.7735,68.7828,68.7457,68.755,69551.0
2023-04-04 10:55:00,74.23,74.24,74.2,74.22,54077.0,68.755,68.7642,68.7272,68.7457,54077.0
2023-04-04 11:00:00,74.22,74.26,74.22,74.25,24484.0,68.7457,68.7828,68.7457,68.7735,24484.0
2023-04-04 11:05:00,74.24,74.25,74.22,74.25,33566.0,68.7642,68.7735,68.7457,68.7735,33566.0
2023-04-04 11:10:00,74.24,74.25,74.21,74.22,53739.0,68.7642,68.7735,68.7364,68.7457,53739.0
2023-04-04 11:15:00,74.23,74.24,74.18,74.18,32680.0,68.755,68.7642,68.7087,68.7087,32680.0
2023-04-04 11:20:00,74.19,74.22,74.18,74.22,54225.0,68.7179,68.7457,68.7087,68.7457,54225.0
2023-04-04 11:25:00,74.22,74.23,74.21,74.23,34989.0,68.7457,68.755,68.7364,68.755,34989.0
2023-04-04 11:30:00,74.23,74.25,74.22,74.24,81216.0,68.755,68.7735,68.7457,68.7642,81216.0
2023-04-04 11:35:00,74.23,74.28,74.23,74.28,85651.0,68.755,68.8013,68.755,68.8013,85651.0
2023-04-04 11:40:00,74.28,74.29,74.25,74.27,20882.0,68.8013,68.8105,68.7735,68.792,20882.0
2023-04-04 11:45:00,74.27,74.27,74.21,74.23,28627.0,68.792,68.792,68.7364,68.755,28627.0
2023-04-04 11:50:00,74.23,74.26,74.21,74.25,11621.0,68.755,68.7828,68.7364,68.7735,11621.0
2023-04-04 11:55:00,74.25,74.27,74.24,74.26,17570.0,68.7735,68.792,68.7642,68.7828,17570.0
2023-04-04 12:00:00,74.25,74.27,74.25,74.26,11261.0,68.7735,68.792,68.7735,68.7828,11261.0
2023-04-04 12:05:00,74.26,74.29,74.25,74.28,16669.0,68.7828,68.8105,68.7735,68.8013,16669.0
2023-04-04 12:10:00,74.28,74.31,74.27,74.3,48060.0,68.8013,68.8291,68.792,68.8198,48060.0
2023-04-04 12:15:00,74.3,74.3,74.27,74.27,17100.0,68.8198,68.8198,68.792,68.792,17100.0
2023-04-04 12:20:00,74.28,74.29,74.27,74.29,233963.0,68.8013,68.8105,68.792,68.8105,233963.0
2023-04-04 12:25:00,74.28,74.3,74.28,74.3,20140.0,68.8013,68.8198,68.8013,68.8198,20140.0
2023-04-04 12:30:00,74.29,74.3,74.28,74.3,14823.0,68.8105,68.8198,68.8013,68.8198,14823.0
2023-04-04 12:35:00,74.28,74.31,74.28,74.3,48183.0,68.8013,68.8291,68.8013,68.8198,48183.0
2023-04-04 12:40:00,74.29,74.3,74.28,74.3,19251.0,68.8105,68.8198,68.8013,68.8198,19251.0
2023-04-04 12:45:00,74.29,74.3,74.28,74.3,24675.0,68.8105,68.8198,68.8013,68.8198,24675.0
2023-04-04 12:50:00,74.3,74.3,74.27,74.28,14472.0,68.8198,68.8198,68.792,68.8013,14472.0
2023-04-04 12:55:00,74.28,74.28,74.26,74.28,98053.0,68.8013,68.8013,68.7828,68.8013,98053.0
2023-04-04 13:00:00,74.27,74.29,74.27,74.28,18962.0,68.792,68.8105,68.792,68.8013,18962.0
2023-04-04 13:05:00,74.28,74.28,74.25,74.25,17780.0,68.8013,68.8013,68.7735,68.7735,17780.0
2023-04-04 13:10:00,74.25,74.25,74.22,74.23,27384.0,68.7735,68.7735,68.7457,68.755,27384.0
2023-04-04 13:15:00,74.23,74.23,74.22,74.23,27613.0,68.755,68.755,68.7457,68.755,27613.0
2023-04-04 13:20:00,74.23,74.23,74.21,74.21,24373.0,68.755,68.755,68.7364,68.7364,24373.0
2023-04-04 13:25:00,74.22,74.23,74.21,74.22,26691.0,68.7457,68.755,68.7364,68.7457,26691.0
2023-04-04 13:30:00,74.22,74.23,74.21,74.22,39665.0,68.7457,68.755,68.7364,68.7457,39665.0
2023-04-04 13:35:00,74.22,74.25,74.21,74.25,26731.0,68.7457,68.7735,68.7364,68.7735,26731.0
2023-04-04 13:40:00,74.25,74.27,74.24,74.27,28139.0,68.7735,68.792,68.7642,68.792,28139.0
2023-04-04 13:45:00,74.27,74.28,74.25,74.26,65661.0,68.792,68.8013,68.7735,68.7828,65661.0
2023-04-04 13:50:00,74.26,74.26,74.23,74.23,25010.0,68.7828,68.7828,68.755,68.755,25010.0
2023-04-04 13:55:00,74.24,74.26,74.22,74.25,55253.0,68.7642,68.7828,68.7457,68.7735,55253.0
2023-04-04 14:00:00,74.25,74.26,74.24,74.26,24357.0,68.7735,68.7828,68.7642,68.7828,24357.0
2023-04-04 14:05:00,74.26,74.26,74.24,74.25,51150.0,68.7828,68.7828,68.7642,68.7735,51150.0
2023-04-04 14:10:00,74.25,74.26,74.24,74.26,22684.0,68.7735,68.7828,68.7642,68.7828,22684.0
2023-04-04 14:15:00,74.26,74.26,74.24,74.25,36380.0,68.7828,68.7828,68.7642,68.7735,36380.0
2023-04-04 14:20:00,74.25,74.26,74.24,74.26,47609.0,68.7735,68.7828,68.7642,68.7828,47609.0
2023-04-04 14:25:00,74.26,74.27,74.23,74.24,66247.0,68.7828,68.792,68.755,68.7642,66247.0
2023-04-04 14:30:00,74.24,74.27,74.23,74.25,63315.0,68.7642,68.792,68.755,68.7735,63315.0
2023-04-04 14:35:00,74.25,74.26,74.23,74.25,37599.0,68.7735,68.7828,68.755,68.7735,37599.0
2023-04-04 14:40:00,74.25,74.26,74.24,74.26,47070.0,68.7735,68.7828,68.7642,68.7828,47070.0
2023-04-04 14:45:00,74.26,74.28,74.25,74.28,22127.0,68.7828,68.8013,68.7735,68.8013,22127.0
2023-04-04 14:50:00,74.27,74.28,74.26,74.28,64814.0,68.792,68.8013,68.7828,68.8013,64814.0
2023-04-04 14:55:00,74.28,74.31,74.27,74.3,64645.0,68.8013,68.8291,68.792,68.8198,64645.0
2023-04-04 15:00:00,74.31,74.32,74.29,74.3,21043.0,68.8291,68.8383,68.8105,68.8198,21043.0
2023-04-04 15:05:00,74.3,74.3,74.27,74.28,37513.0,68.8198,68.8198,68.792,68.8013,37513.0
2023-04-04 15:10:00,74.28,74.29,74.27,74.29,27405.0,68.8013,68.8105,68.792,68.8105,27405.0
2023-04-04 15:15:00,74.28,74.29,74.26,74.26,45045.0,68.8013,68.8105,68.7828,68.7828,45045.0
2023-04-04 15:20:00,74.26,74.27,74.25,74.25,52193.0,68.7828,68.792,68.7735,68.7735,52193.0
2023-04-04 15:25:00,74.25,74.27,74.24,74.27,50879.0,68.7735,68.792,68.7642,68.792,50879.0
2023-04-04 15:30:00,74.27,74.28,74.26,74.27,31644.0,68.792,68.8013,68.7828,68.792,31644.0
2023-04-04 15:35:00,74.26,74.27,74.25,74.26,37923.0,68.7828,68.792,68.7735,68.7828,37923.0
2023-04-04 15:40:00,74.25,74.26,74.25,74.26,27927.0,68.7735,68.7828,68.7735,68.7828,27927.0
2023-04-04 15:45:00,74.26,74.27,74.26,74.26,31510.0,68.7828,68.792,68.7828,68.7828,31510.0
2023-04-04 15:50:00,74.27,74.27,74.26,74.27,91932.0,68.792,68.792,68.7828,68.792,91932.0
2023-04-04 15:55:00,74.27,74.27,74.24,74.26,183823.0,68.792,68.792,68.7642,68.7828,183823.0
2023-04-05 09:30:00,74.45,74.49,74.4,74.45,198642.0,68.9587,68.9958,68.9124,68.9587,198642.0
2023-04-05 09:35:00,74.45,74.49,74.45,74.47,190167.0,68.9587,68.9958,68.9587,68.9773,190167.0
2023-04-05 09:40:00,74.48,74.49,74.43,74.43,25607.0,68.9865,68.9958,68.9402,68.9402,25607.0
2023-04-05 09:45:00,74.44,74.49,74.4,74.42,58139.0,68.9495,68.9958,68.9124,68.9309,58139.0
2023-04-05 09:50:00,74.41,74.41,74.38,74.38,44913.0,68.9217,68.9217,68.8939,68.8939,44913.0
2023-04-05 09:55:00,74.39,74.44,74.38,74.41,39982.0,68.9032,68.9495,68.8939,68.9217,39982.0
2023-04-05 10:00:00,74.42,74.9,74.41,74.61,182926.0,68.9309,69.3755,68.9217,69.1069,182926.0
2023-04-05 10:05:00,74.61,74.61,74.53,74.53,115471.0,69.1069,69.1069,69.0328,69.0328,115471.0
2023-04-05 10:10:00,74.53,74.55,74.51,74.55,70296.0,69.0328,69.0514,69.0143,69.0514,70296.0
2023-04-05 10:15:00,74.55,74.62,74.55,74.59,114920.0,69.0514,69.1162,69.0514,69.0884,114920.0
2023-04-05 10:20:00,74.59,74.6,74.5,74.5,56880.0,69.0884,69.0977,69.005,69.005,56880.0
2023-04-05 10:25:00,74.51,74.53,74.47,74.48,101987.0,69.0143,69.0328,68.9773,68.9865,101987.0
2023-04-05 10:30:00,74.48,74.48,74.42,74.46,51255.0,68.9865,68.9865,68.9309,68.968,51255.0
2023-04-05 10:35:00,74.46,74.5,74.45,74.5,42445.0,68.968,69.005,68.9587,69.005,42445.0
2023-04-05 10:40:00,74.51,74.53,74.49,74.53,44916.0,69.0143,69.0328,68.9958,69.0328,44916.0
2023-04-05 10:45:00,74.53,74.56,74.51,74.53,42917.0,69.0328,69.0606,69.0143,69.0328,42917.0
2023-04-05 10:50:00,74.53,74.58,74.52,74.57,81740.0,69.0328,69.0791,69.0236,69.0699,81740.0
2023-04-05 10:55:00,74.57,74.58,74.54,74.58,56381.0,69.0699,69.0791,69.0421,69.0791,56381.0
2023-04-05 11:00:00,74.58,74.62,74.57,74.62,33438.0,69.0791,69.1162,69.0699,69.1162,33438.0
2023-04-05 11:05:00,74.61,74.61,74.56,74.58,25469.0,69.1069,69.1069,69.0606,69.0791,25469.0
2023-04-05 11:10:00,74.58,74.58,74.54,74.55,76593.0,69.0791,69.0791,69.0421,69.0514,76593.0
2023-04-05 11:15:00,74.54,74.57,74.53,74.54,35884.0,69.0421,69.0699,69.0328,69.0421,35884.0
2023-04-05 11:20:00,74.53,74.59,74.52,74.58,13424.0,69.0328,69.0884,69.0236,69.0791,13424.0
2023-04-05 11:25:00,74.58,74.61,74.57,74.57,22960.0,69.0791,69.1069,69.0699,69.0699,22960.0
2023-04-05 11:30:00,74.57,74.59,74.54,74.55,20035.0,69.0699,69.0884,69.0421,69.0514,20035.0
2023-04-05 11:35:00,74.55,74.55,74.52,74.54,30497.0,69.0514,69.0514,69.0236,69.0421,30497.0
2023-04-05 11:40:00,74.54,74.59,74.53,74.59,27545.0,69.0421,69.0884,69.0328,69.0884,27545.0
2023-04-05 11:45:00,74.59,74.61,74.58,74.61,47813.0,69.0884,69.1069,69.0791,69.1069,47813.0
2023-04-05 11:50:00,74.6,74.62,74.58,74.59,29993.0,69.0977,69.1162,69.0791,69.0884,29993.0
2023-04-05 11:55:00,74.59,74.59,74.56,74.56,22386.0,69.0884,69.0884,69.0606,69.0606,22386.0
2023-04-05 12:00:00,74.57,74.59,74.56,74.58,103526.0,69.0699,69.0884,69.0606,69.0791,103526.0
2023-04-05 12:05:00,74.59,74.6,74.55,74.56,33200.0,69.0884,69.0977,69.0514,69.0606,33200.0
2023-04-05 12:10:00,74.55,74.58,74.53,74.57,13004.0,69.0514,69.0791,69.0328,69.0699,13004.0
2023-04-05 12:15:00,74.58,74.6,74.57,74.59,86934.0,69.0791,69.0977,69.0699,69.0884,86934.0
2023-04-05 12:20:00,74.59,74.59,74.57,74.58,13847.0,69.0884,69.0884,69.0699,69.0791,13847.0
2023-04-05 12:25:00,74.58,74.6,74.57,74.57,26230.0,69.0791,69.0977,69.0699,69.0699,26230.0
2023-04-05 12:30:00,74.58,74.6,74.57,74.59,31684.0,69.0791,69.0977,69.0699,69.0884,31684.0
2023-04-05 12:35:00,74.58,74.59,74.56,74.56,19491.0,69.0791,69.0884,69.0606,69.0606,19491.0
2023-04-05 12:40:00,74.57,74.59,74.56,74.58,29643.0,69.0699,69.0884,69.0606,69.0791,29643.0
2023-04-05 12:45:00,74.58,74.59,74.56,74.57,14994.0,69.0791,69.0884,69.0606,69.0699,14994.0
2023-04-05 12:50:00,74.57,74.58,74.55,74.55,100458.0,69.0699,69.0791,69.0514,69.0514,100458.0
2023-04-05 12:55:00,74.56,74.56,74.53,74.53,15743.0,69.0606,69.0606,69.0328,69.0328,15743.0
2023-04-05 13:00:00,74.53,74.56,74.53,74.55,36170.0,69.0328,69.0606,69.0328,69.0514,36170.0
2023-04-05 13:05:00,74.55,74.56,74.52,74.53,13527.0,69.0514,69.0606,69.0236,69.0328,13527.0
2023-04-05 13:10:00,74.53,74.54,74.52,74.53,44688.0,69.0328,69.0421,69.0236,69.0328,44688.0
2023-04-05 13:15:00,74.52,74.54,74.52,74.53,20407.0,69.0236,69.0421,69.0236,69.0328,20407.0
2023-04-05 13:20:00,74.53,74.53,74.52,74.52,21603.0,69.0328,69.0328,69.0236,69.0236,21603.0
2023-04-05 13:25:00,74.53,74.53,74.49,74.5,33095.0,69.0328,69.0328,68.9958,69.005,33095.0
2023-04-05 13:30:00,74.5,74.52,74.49,74.51,13805.0,69.005,69.0236,68.9958,69.0143,13805.0
2023-04-05 13:35:00,74.51,74.52,74.5,74.52,13636.0,69.0143,69.0236,69.005,69.0236,13636.0
2023-04-05 13:40:00,74.52,74.52,74.5,74.52,30642.0,69.0236,69.0236,69.005,69.0236,30642.0
2023-04-05 13:45:00,74.52,74.54,74.5,74.54,15245.0,69.0236,69.0421,69.005,69.0421,15245.0
2023-04-05 13:50:00,74.54,74.54,74.52,74.53,17792.0,69.0421,69.0421,69.0236,69.0328,17792.0
2023-04-05 13:55:00,74.53,74.54,74.52,74.53,16496.0,69.0328,69.0421,69.0236,69.0328,16496.0
2023-04-05 14:00:00,74.53,74.54,74.51,74.52,58070.0,69.0328,69.0421,69.0143,69.0236,58070.0
2023-04-05 14:05:00,74.52,74.52,74.51,74.52,30802.0,69.0236,69.0236,69.0143,69.0236,30802.0
2023-04-05 14:10:00,74.52,74.53,74.51,74.52,136942.0,69.0236,69.0328,69.0143,69.0236,136942.0
2023-04-05 14:15:00,74.51,74.53,74.51,74.51,72645.0,69.0143,69.0328,69.0143,69.0143,72645.0
2023-04-05 14:20:00,74.52,74.54,74.51,74.54,32625.0,69.0236,69.0421,69.0143,69.0421,32625.0
2023-04-05 14:25:00,74.54,74.54,74.53,74.53,42995.0,69.0421,69.0421,69.0328,69.0328,42995.0
2023-04-05 14:30:00,74.53,74.55,74.52,74.53,51999.0,69.0328,69.0514,69.0236,69.0328,51999.0
2023-04-05 14:35:00,74.53,74.54,74.52,74.53,24015.0,69.0328,69.0421,69.0236,69.0328,24015.0
2023-04-05 14:40:00,74.54,74.55,74.53,74.53,14274.0,69.0421,69.0514,69.0328,69.0328,14274.0
2023-04-05 14:45:00,74.53,74.54,74.52,74.53,24723.0,69.0328,69.0421,69.0236,69.0328,24723.0
2023-04-05 14:50:00,74.53,74.55,74.53,74.55,41045.0,69.0328,69.0514,69.0328,69.0514,41045.0
2023-04-05 14:55:00,74.55,74.56,74.54,74.56,47596.0,69.0514,69.0606,69.0421,69.0606,47596.0
2023-04-05 15:00:00,74.56,74.56,74.53,74.53,29581.0,69.0606,69.0606,69.0328,69.0328,29581.0
2023-04-05 15:05:00,74.53,74.54,74.51,74.52,20886.0,69.0328,69.0421,69.0143,69.0236,20886.0
2023-04-05 15:10:00,74.52,74.53,74.51,74.52,23912.0,69.0236,69.0328,69.0143,69.0236,23912.0
2023-04-05 15:15:00,74.51,74.52,74.49,74.49,114634.0,69.0143,69.0236,68.9958,68.9958,114634.0
2023-04-05 15:20:00,74.49,74.5,74.49,74.5,24965.0,68.9958,69.005,68.9958,69.005,24965.0
2023-04-05 15:25:00,74.49,74.5,74.47,74.48,22360.0,68.9958,69.005,68.9773,68.9865,22360.0
2023-04-05 15:30:00,74.48,74.5,74.48,74.5,18734.0,68.9865,69.005,68.9865,69.005,18734.0
2023-04-05 15:35:00,74.5,74.5,74.49,74.5,36536.0,69.005,69.005,68.9958,69.005,36536.0
2023-04-05 15:40:00,74.5,74.5,74.47,74.47,36118.0,69.005,69.005,68.9773,68.9773,36118.0
2023-04-05 15:45:00,74.47,74.49,74.47,74.48,28731.0,68.9773,68.9958,68.9773,68.9865,28731.0
2023-04-05 15:50:00,74.48,74.49,74.46,74.47,33886.0,68.9865,68.9958,68.968,68.9773,33886.0
2023-04-05 15:55:00,74.47,74.48,74.46,74.46,97897.0,68.9773,68.9865,68.968,68.968,97897.0
2023-04-06 09:30:00,74.51,74.52,74.48,74.48,150572.0,69.0143,69.0236,68.9865,68.9865,150572.0
2023-04-06 09:35:00,74.48,74.55,74.48,74.52,31302.0,68.9865,69.0514,68.9865,69.0236,31302.0
2023-04-06 09:40:00,74.52,74.55,74.49,74.5,27772.0,69.0236,69.0514,68.9958,69.005,27772.0
2023-04-06 09:45:00,74.49,74.5,74.47,74.48,606639.0,68.9958,69.005,68.9773,68.9865,606639.0
2023-04-06 09:50:00,74.49,74.52,74.48,74.51,25605.0,68.9958,69.0236,68.9865,69.0143,25605.0
2023-04-06 09:55:00,74.51,74.51,74.46,74.46,17260.0,69.0143,69.0143,68.968,68.968,17260.0
2023-04-06 10:00:00,74.47,74.48,74.44,74.46,56409.0,68.9773,68.9865,68.9495,68.968,56409.0
2023-04-06 10:05:00,74.46,74.5,74.46,74.5,27918.0,68.968,69.005,68.968,69.005,27918.0
2023-04-06 10:10:00,74.5,74.53,74.48,74.53,14246.0,69.005,69.0328,68.9865,69.0328,14246.0
2023-04-06 10:15:00,74.53,74.53,74.49,74.49,19044.0,69.0328,69.0328,68.9958,68.9958,19044.0
2023-04-06 10:20:00,74.49,74.51,74.49,74.51,24961.0,68.9958,69.0143,68.9958,69.0143,24961.0
2023-04-06 10:25:00,74.51,74.53,74.49,74.51,91352.0,69.0143,69.0328,68.9958,69.0143,91352.0
2023-04-06 10:30:00,74.53,74.54,74.52,74.53,20533.0,69.0328,69.0421,69.0236,69.0328,20533.0
2023-04-06 10:35:00,74.53,74.56,74.52,74.55,36747.0,69.0328,69.0606,69.0236,69.0514,36747.0
2023-04-06 10:40:00,74.56,74.56,74.53,74.54,37539.0,69.0606,69.0606,69.0328,69.0421,37539.0
2023-04-06 10:45:00,74.54,74.56,74.53,74.56,19482.0,69.0421,69.0606,69.0328,69.0606,19482.0
2023-04-06 10:50:00,74.56,74.57,74.53,74.56,110550.0,69.0606,69.0699,69.0328,69.0606,110550.0
2023-04-06 10:55:00,74.56,74.59,74.54,74.59,66088.0,69.0606,69.0884,69.0421,69.0884,66088.0
2023-04-06 11:00:00,74.59,74.6,74.57,74.58,33991.0,69.0884,69.0977,69.0699,69.0791,33991.0
2023-04-06 11:05:00,74.57,74.58,74.52,74.53,29948.0,69.0699,69.0791,69.0236,69.0328,29948.0
2023-04-06 11:10:00,74.52,74.53,74.51,74.53,21850.0,69.0236,69.0328,69.0143,69.0328,21850.0
2023-04-06 11:15:00,74.53,74.54,74.52,74.53,58048.0,69.0328,69.0421,69.0236,69.0328,58048.0
2023-04-06 11:20:00,74.53,74.53,74.5,74.52,27312.0,69.0328,69.0328,69.005,69.0236,27312.0
2023-04-06 11:25:00,74.52,74.53,74.51,74.53,43201.0,69.0236,69.0328,69.0143,69.0328,43201.0
2023-04-06 11:30:00,74.53,74.53,74.5,74.52,21926.0,69.0328,69.0328,69.005,69.0236,21926.0
2023-04-06 11:35:00,74.51,74.52,74.5,74.51,32552.0,69.0143,69.0236,69.005,69.0143,32552.0
2023-04-06 11:40:00,74.51,74.51,74.48,74.48,32773.0,69.0143,69.0143,68.9865,68.9865,32773.0
2023-04-06 11:45:00,74.48,74.51,74.47,74.5,67153.0,68.9865,69.0143,68.9773,69.005,67153.0
2023-04-06 11:50:00,74.5,74.51,74.49,74.51,12858.0,69.005,69.0143,68.9958,69.0143,12858.0
2023-04-06 11:55:00,74.51,74.52,74.49,74.5,42461.0,69.0143,69.0236,68.9958,69.005,42461.0
2023-04-06 12:00:00,74.51,74.53,74.5,74.51,26161.0,69.0143,69.0328,69.005,69.0143,26161.0
2023-04-06 12:05:00,74.52,74.54,74.51,74.53,80875.0,69.0236,69.0421,69.0143,69.0328,80875.0
2023-04-06 12:10:00,74.53,74.54,74.52,74.53,25595.0,69.0328,69.0421,69.0236,69.0328,25595.0
2023-04-06 12:15:00,74.53,74.53,74.51,74.53,19249.0,69.0328,69.0328,69.0143,69.0328,19249.0
2023-04-06 12:20:00,74.53,74.53,74.51,74.53,161399.0,69.0328,69.0328,69.0143,69.0328,161399.0
2023-04-06 12:25:00,74.53,74.53,74.52,74.53,17530.0,69.0328,69.0328,69.0236,69.0328,17530.0
2023-04-06 12:30:00,74.53,74.53,74.5,74.52,47703.0,69.0328,69.0328,69.005,69.0236,47703.0
2023-04-06 12:35:00,74.52,74.52,74.51,74.51,14711.0,69.0236,69.0236,69.0143,69.0143,14711.0
2023-04-06 12:40:00,74.52,74.53,74.51,74.53,19092.0,69.0236,69.0328,69.0143,69.0328,19092.0
2023-04-06 12:45:00,74.53,74.54,74.52,74.53,30984.0,69.0328,69.0421,69.0236,69.0328,30984.0
2023-04-06 12:50:00,74.54,74.55,74.53,74.55,35043.0,69.0421,69.0514,69.0328,69.0514,35043.0
2023-04-06 12:55:00,74.55,74.55,74.54,74.55,14636.0,69.0514,69.0514,69.0421,69.0514,14636.0
2023-04-06 13:00:00,74.54,74.56,74.54,74.55,27448.0,69.0421,69.0606,69.0421,69.0514,27448.0
2023-04-06 13:05:00,74.55,74.55,74.54,74.55,48811.0,69.0514,69.0514,69.0421,69.0514,48811.0
2023-04-06 13:10:00,74.54,74.54,74.53,74.53,37096.0,69.0421,69.0421,69.0328,69.0328,37096.0
2023-04-06 13:15:00,74.53,74.54,74.53,74.54,13615.0,69.0328,69.0421,69.0328,69.0421,13615.0
2023-04-06 13:20:00,74.53,74.54,74.53,74.53,22865.0,69.0328,69.0421,69.0328,69.0328,22865.0
2023-04-06 13:25:00,74.53,74.54,74.51,74.52,18552.0,69.0328,69.0421,69.0143,69.0236,18552.0
2023-04-06 13:30:00,74.52,74.53,74.51,74.53,39816.0,69.0236,69.0328,69.0143,69.0328,39816.0
2023-04-06 13:35:00,74.53,74.54,74.52,74.53,18844.0,69.0328,69.0421,69.0236,69.0328,18844.0
2023-04-06 13:40:00,74.53,74.55,74.53,74.53,16211.0,69.0328,69.0514,69.0328,69.0328,16211.0
2023-04-06 13:45:00,74.53,74.54,74.52,74.53,27455.0,69.0328,69.0421,69.0236,69.0328,27455.0
2023-04-06 13:50:00,74.53,74.53,74.52,74.52,21646.0,69.0328,69.0328,69.0236,69.0236,21646.0
2023-04-06 13:55:00,74.52,74.53,74.51,74.51,52376.0,69.0236,69.0328,69.0143,69.0143,52376.0
2023-04-06 14:00:00,74.52,74.52,74.5,74.51,18117.0,69.0236,69.0236,69.005,69.0143,18117.0
2023-04-06 14:05:00,74.51,74.51,74.49,74.51,14680.0,69.0143,69.0143,68.9958,69.0143,14680.0
2023-04-06 14:10:00,74.51,74.51,74.5,74.51,31100.0,69.0143,69.0143,69.005,69.0143,31100.0
2023-04-06 14:15:00,74.51,74.51,74.49,74.49,30041.0,69.0143,69.0143,68.9958,68.9958,30041.0
2023-04-06 14:20:00,74.5,74.5,74.47,74.48,35221.0,69.005,69.005,68.9773,68.9865,35221.0
2023-04-06 14:25:00,74.48,74.48,74.44,74.45,106101.0,68.9865,68.9865,68.9495,68.9587,106101.0
2023-04-06 14:30:00,74.45,74.46,74.44,74.45,49939.0,68.9587,68.968,68.9495,68.9587,49939.0
2023-04-06 14:35:00,74.46,74.46,74.44,74.45,43175.0,68.968,68.968,68.9495,68.9587,43175.0
2023-04-06 14:40:00,74.45,74.46,74.44,74.45,32885.0,68.9587,68.968,68.9495,68.9587,32885.0
2023-04-06 14:45:00,74.45,74.46,74.44,74.45,28527.0,68.9587,68.968,68.9495,68.9587,28527.0
2023-04-06 14:50:00,74.45,74.47,74.44,74.47,12725.0,68.9587,68.9773,68.9495,68.9773,12725.0
2023-04-06 14:55:00,74.47,74.48,74.46,74.48,33802.0,68.9773,68.9865,68.968,68.9865,33802.0
2023-04-06 15:00:00,74.48,74.48,74.45,74.45,42439.0,68.9865,68.9865,68.9587,68.9587,42439.0
2023-04-06 15:05:00,74.45,74.47,74.45,74.47,42286.0,68.9587,68.9773,68.9587,68.9773,42286.0
2023-04-06 15:10:00,74.47,74.47,74.46,74.46,31973.0,68.9773,68.9773,68.968,68.968,31973.0
2023-04-06 15:15:00,74.47,74.47,74.45,74.45,43029.0,68.9773,68.9773,68.9587,68.9587,43029.0
2023-04-06 15:20:00,74.45,74.46,74.45,74.45,45787.0,68.9587,68.968,68.9587,68.9587,45787.0
2023-04-06 15:25:00,74.46,74.46,74.43,74.44,21027.0,68.968,68.968,68.9402,68.9495,21027.0
2023-04-06 15:30:00,74.44,74.44,74.42,74.42,52457.0,68.9495,68.9495,68.9309,68.9309,52457.0
2023-04-06 15:35:00,74.42,74.43,74.42,74.42,46323.0,68.9309,68.9402,68.9309,68.9309,46323.0
2023-04-06 15:40:00,74.42,74.43,74.42,74.42,27237.0,68.9309,68.9402,68.9309,68.9309,27237.0
2023-04-06 15:45:00,74.42,74.43,74.42,74.42,28896.0,68.9309,68.9402,68.9309,68.9309,28896.0
2023-04-06 15:50:00,74.43,74.43,74.42,74.42,31536.0,68.9402,68.9402,68.9309,68.9309,31536.0
2023-04-06 15:55:00,74.42,74.44,74.42,74.43,99838.0,68.9309,68.9495,68.9309,68.9402,99838.0
2023-04-10 09:30:00,74.03,74.05,73.97,73.99,180229.0,68.5697,68.5882,68.5141,68.5327,180229.0
2023-04-10 09:35:00,73.99,74.01,73.98,73.99,56685.0,68.5327,68.5512,68.5234,68.5327,56685.0
2023-04-10 09:40:00,74.0,74.0,73.93,73.94,19863.0,68.5419,68.5419,68.4771,68.4864,19863.0
2023-04-10 09:45:00,73.94,73.94,73.88,73.88,43818.0,68.4864,68.4864,68.4308,68.4308,43818.0
2023-04-10 09:50:00,73.89,73.9,73.86,73.87,8113.0,68.44,68.4493,68.4123,68.4215,8113.0
2023-04-10 09:55:00,73.88,73.89,73.85,73.88,18636.0,68.4308,68.44,68.403,68.4308,18636.0
2023-04-10 10:00:00,73.88,73.91,73.87,73.88,100764.0,68.4308,68.4586,68.4215,68.4308,100764.0
2023-04-10 10:05:00,73.88,73.88,73.83,73.84,24290.0,68.4308,68.4308,68.3845,68.3937,24290.0
2023-04-10 10:10:00,73.84,73.84,73.81,73.83,44070.0,68.3937,68.3937,68.3659,68.3845,44070.0
2023-04-10 10:15:00,73.83,73.87,73.83,73.87,80522.0,68.3845,68.4215,68.3845,68.4215,80522.0
2023-04-10 10:20:00,73.87,73.88,73.85,73.85,71061.0,68.4215,68.4308,68.403,68.403,71061.0
2023-04-10 10:25:00,73.85,73.89,73.85,73.87,494214.0,68.403,68.44,68.403,68.4215,494214.0
2023-04-10 10:30:00,73.86,73.87,73.84,73.84,79987.0,68.4123,68.4215,68.3937,68.3937,79987.0
2023-04-10 10:35:00,73.84,73.85,73.82,73.83,39661.0,68.3937,68.403,68.3752,68.3845,39661.0
2023-04-10 10:40:00,73.83,73.84,73.82,73.84,26748.0,68.3845,68.3937,68.3752,68.3937,26748.0
2023-04-10 10:45:00,73.84,73.85,73.82,73.83,31562.0,68.3937,68.403,68.3752,68.3845,31562.0
2023-04-10 10:50:00,73.83,73.84,73.82,73.83,32796.0,68.3845,68.3937,68.3752,68.3845,32796.0
2023-04-10 10:55:00,73.83,73.86,73.82,73.86,16635.0,68.3845,68.4123,68.3752,68.4123,16635.0
2023-04-10 11:00:00,73.85,73.86,73.84,73.84,23402.0,68.403,68.4123,68.3937,68.3937,23402.0
2023-04-10 11:05:00,73.84,73.86,73.84,73.85,17985.0,68.3937,68.4123,68.3937,68.403,17985.0
2023-04-10 11:10:00,73.86,73.86,73.84,73.86,21378.0,68.4123,68.4123,68.3937,68.4123,21378.0
2023-04-10 11:15:00,73.87,73.89,73.86,73.89,30155.0,68.4215,68.44,68.4123,68.44,30155.0
2023-04-10 11:20:00,73.89,73.92,73.88,73.92,37226.0,68.44,68.4678,68.4308,68.4678,37226.0
2023-04-10 11:25:00,73.92,73.92,73.89,73.91,52769.0,68.4678,68.4678,68.44,68.4586,52769.0
2023-04-10 11:30:00,73.91,73.91,73.9,73.9,77347.0,68.4586,68.4586,68.4493,68.4493,77347.0
2023-04-10 11:35:00,73.91,73.92,73.9,73.91,23111.0,68.4586,68.4678,68.4493,68.4586,23111.0
2023-04-10 11:40:00,73.92,73.92,73.91,73.92,32517.0,68.4678,68.4678,68.4586,68.4678,32517.0
2023-04-10 11:45:00,73.92,73.92,73.89,73.91,50238.0,68.4678,68.4678,68.44,68.4586,50238.0
2023-04-10 11:50:00,73.91,73.91,73.9,73.91,32823.0,68.4586,68.4586,68.4493,68.4586,32823.0
2023-04-10 11:55:00,73.91,73.93,73.9,73.93,44600.0,68.4586,68.4771,68.4493,68.4771,44600.0
2023-04-10 12:00:00,73.93,73.93,73.9,73.91,32190.0,68.4771,68.4771,68.4493,68.4586,32190.0
2023-04-10 12:05:00,73.9,73.91,73.89,73.89,48339.0,68.4493,68.4586,68.44,68.44,48339.0
2023-04-10 12:10:00,73.9,73.9,73.88,73.88,47459.0,68.4493,68.4493,68.4308,68.4308,47459.0
2023-04-10 12:15:00,73.89,73.9,73.87,73.89,29245.0,68.44,68.4493,68.4215,68.44,29245.0
2023-04-10 12:20:00,73.88,73.89,73.87,73.88,26934.0,68.4308,68.44,68.4215,68.4308,26934.0
2023-04-10 12:25:00,73.88,73.89,73.87,73.88,23765.0,68.4308,68.44,68.4215,68.4308,23765.0
2023-04-10 12:30:00,73.88,73.88,73.86,73.88,61436.0,68.4308,68.4308,68.4123,68.4308,61436.0
2023-04-10 12:35:00,73.88,73.91,73.87,73.91,25302.0,68.4308,68.4586,68.4215,68.4586,25302.0
2023-04-10 12:40:00,73.91,73.91,73.9,73.91,35731.0,68.4586,68.4586,68.4493,68.4586,35731.0
2023-04-10 12:45:00,73.91,73.93,73.9,73.92,19091.0,68.4586,68.4771,68.4493,68.4678,19091.0
2023-04-10 12:50:00,73.93,73.94,73.92,73.94,22287.0,68.4771,68.4864,68.4678,68.4864,22287.0
2023-04-10 12:55:00,73.94,73.95,73.93,73.94,24095.0,68.4864,68.4956,68.4771,68.4864,24095.0
2023-04-10 13:00:00,73.93,73.97,73.93,73.96,39267.0,68.4771,68.5141,68.4771,68.5049,39267.0
2023-04-10 13:05:00,73.96,73.97,73.95,73.97,28734.0,68.5049,68.5141,68.4956,68.5141,28734.0
2023-04-10 13:10:00,73.97,73.97,73.95,73.96,20098.0,68.5141,68.5141,68.4956,68.5049,20098.0
2023-04-10 13:15:00,73.95,73.96,73.95,73.96,22248.0,68.4956,68.5049,68.4956,68.5049,22248.0
2023-04-10 13:20:00,73.95,73.96,73.95,73.95,19960.0,68.4956,68.5049,68.4956,68.4956,19960.0
2023-04-10 13:25:00,73.95,73.96,73.95,73.95,30289.0,68.4956,68.5049,68.4956,68.4956,30289.0
2023-04-10 13:30:00,73.95,73.97,73.95,73.96,21035.0,68.4956,68.5141,68.4956,68.5049,21035.0
2023-04-10 13:35:00,73.96,73.97,73.96,73.97,19891.0,68.5049,68.5141,68.5049,68.5141,19891.0
2023-04-10 13:40:00,73.96,73.97,73.95,73.95,33540.0,68.5049,68.5141,68.4956,68.4956,33540.0
2023-04-10 13:45:00,73.95,73.96,73.93,73.94,46232.0,68.4956,68.5049,68.4771,68.4864,46232.0
2023-04-10 13:50:00,73.93,73.95,73.93,73.95,27522.0,68.4771,68.4956,68.4771,68.4956,27522.0
2023-04-10 13:55:00,73.95,73.95,73.94,73.95,24295.0,68.4956,68.4956,68.4864,68.4956,24295.0
2023-04-10 14:00:00,73.95,73.96,73.94,73.95,27836.0,68.4956,68.5049,68.4864,68.4956,27836.0
2023-04-10 14:05:00,73.96,73.97,73.95,73.96,49635.0,68.5049,68.5141,68.4956,68.5049,49635.0
2023-04-10 14:10:00,73.97,73.97,73.94,73.95,19273.0,68.5141,68.5141,68.4864,68.4956,19273.0
2023-04-10 14:15:00,73.95,73.95,73.94,73.95,29727.0,68.4956,68.4956,68.4864,68.4956,29727.0
2023-04-10 14:20:00,73.94,73.95,73.94,73.95,37809.0,68.4864,68.4956,68.4864,68.4956,37809.0
2023-04-10 14:25:00,73.95,73.95,73.93,73.94,26114.0,68.4956,68.4956,68.4771,68.4864,26114.0
2023-04-10 14:30:00,73.94,73.94,73.93,73.94,33691.0,68.4864,68.4864,68.4771,68.4864,33691.0
2023-04-10 14:35:00,73.93,73.94,73.93,73.94,20793.0,68.4771,68.4864,68.4771,68.4864,20793.0
2023-04-10 14:40:00,73.93,73.94,73.93,73.94,37388.0,68.4771,68.4864,68.4771,68.4864,37388.0
2023-04-10 14:45:00,73.93,73.94,73.92,73.92,81039.0,68.4771,68.4864,68.4678,68.4678,81039.0
2023-04-10 14:50:00,73.93,73.93,73.92,73.93,40515.0,68.4771,68.4771,68.4678,68.4771,40515.0
2023-04-10 14:55:00,73.92,73.95,73.92,73.94,75101.0,68.4678,68.4956,68.4678,68.4864,75101.0
2023-04-10 15:00:00,73.93,73.94,73.92,73.93,172789.0,68.4771,68.4864,68.4678,68.4771,172789.0
2023-04-10 15:05:00,73.94,73.94,73.91,73.92,171000.0,68.4864,68.4864,68.4586,68.4678,171000.0
2023-04-10 15:10:00,73.92,73.93,73.91,73.92,32219.0,68.4678,68.4771,68.4586,68.4678,32219.0
2023-04-10 15:15:00,73.92,73.95,73.92,73.95,31475.0,68.4678,68.4956,68.4678,68.4956,31475.0
2023-04-10 15:20:00,73.95,73.96,73.94,73.95,38754.0,68.4956,68.5049,68.4864,68.4956,38754.0
2023-04-10 15:25:00,73.95,73.96,73.94,73.95,41998.0,68.4956,68.5049,68.4864,68.4956,41998.0
2023-04-10 15:30:00,73.95,73.96,73.94,73.95,19638.0,68.4956,68.5049,68.4864,68.4956,19638.0
2023-04-10 15:35:00,73.96,73.96,73.95,73.95,35772.0,68.5049,68.5049,68.4956,68.4956,35772.0
2023-04-10 15:40:00,73.95,73.96,73.94,73.95,81384.0,68.4956,68.5049,68.4864,68.4956,81384.0
2023-04-10 15:45:00,73.94,73.95,73.94,73.95,27878.0,68.4864,68.4956,68.4864,68.4956,27878.0
2023-04-10 15:50:00,73.95,73.95,73.94,73.95,47531.0,68.4956,68.4956,68.4864,68.4956,47531.0
2023-04-10 15:55:00,73.95,73.95,73.93,73.93,156398.0,68.4956,68.4956,68.4771,68.4771,156398.0
2023-04-11 09:30:00,74.02,74.03,73.95,73.97,130309.0,68.5605,68.5697,68.4956,68.5141,130309.0
2023-04-11 09:35:00,73.97,73.99,73.94,73.95,37772.0,68.5141,68.5327,68.4864,68.4956,37772.0
2023-04-11 09:40:00,73.94,73.94,73.9,73.91,18602.0,68.4864,68.4864,68.4493,68.4586,18602.0
2023-04-11 09:45:00,73.91,73.92,73.9,73.92,30980.0,68.4586,68.4678,68.4493,68.4678,30980.0
2023-04-11 09:50:00,73.91,73.95,73.91,73.92,86798.0,68.4586,68.4956,68.4586,68.4678,86798.0
2023-04-11 09:55:00,73.92,73.94,73.91,73.94,16780.0,68.4678,68.4864,68.4586,68.4864,16780.0
2023-04-11 10:00:00,73.94,73.94,73.88,73.89,21884.0,68.4864,68.4864,68.4308,68.44,21884.0
2023-04-11 10:05:00,73.89,73.92,73.88,73.91,22208.0,68.44,68.4678,68.4308,68.4586,22208.0
2023-04-11 10:10:00,73.91,73.92,73.89,73.9,14595.0,68.4586,68.4678,68.44,68.4493,14595.0
2023-04-11 10:15:00,73.9,73.93,73.89,73.92,40197.0,68.4493,68.4771,68.44,68.4678,40197.0
2023-04-11 10:20:00,73.92,73.95,73.92,73.95,59059.0,68.4678,68.4956,68.4678,68.4956,59059.0
2023-04-11 10:25:00,73.95,73.95,73.93,73.94,50856.0,68.4956,68.4956,68.4771,68.4864,50856.0
2023-04-11 10:30:00,73.94,73.94,73.9,73.92,45144.0,68.4864,68.4864,68.4493,68.4678,45144.0
2023-04-11 10:35:00,73.92,73.95,73.91,73.92,39802.0,68.4678,68.4956,68.4586,68.4678,39802.0
2023-04-11 10:40:00,73.92,73.92,73.88,73.89,26286.0,68.4678,68.4678,68.4308,68.44,26286.0
2023-04-11 10:45:00,73.89,73.89,73.86,73.87,13549.0,68.44,68.44,68.4123,68.4215,13549.0
2023-04-11 10:50:00,73.86,73.88,73.83,73.83,20468.0,68.4123,68.4308,68.3845,68.3845,20468.0
2023-04-11 10:55:00,73.84,73.87,73.83,73.87,16489.0,68.3937,68.4215,68.3845,68.4215,16489.0
2023-04-11 11:00:00,73.86,73.87,73.81,73.81,48360.0,68.4123,68.4215,68.3659,68.3659,48360.0
2023-04-11 11:05:00,73.81,73.85,73.81,73.85,15032.0,68.3659,68.403,68.3659,68.403,15032.0
2023-04-11 11:10:00,73.84,73.86,73.84,73.86,82245.0,68.3937,68.4123,68.3937,68.4123,82245.0
2023-04-11 11:15:00,73.85,73.87,73.85,73.86,31850.0,68.403,68.4215,68.403,68.4123,31850.0
2023-04-11 11:20:00,73.85,73.86,73.84,73.84,25284.0,68.403,68.4123,68.3937,68.3937,25284.0
2023-04-11 11:25:00,73.84,73.86,73.84,73.86,16863.0,68.3937,68.4123,68.3937,68.4123,16863.0
2023-04-11 11:30:00,73.86,73.88,73.86,73.86,21323.0,68.4123,68.4308,68.4123,68.4123,21323.0
2023-04-11 11:35:00,73.87,73.88,73.86,73.87,88381.0,68.4215,68.4308,68.4123,68.4215,88381.0
2023-04-11 11:40:00,73.87,73.88,73.84,73.84,24425.0,68.4215,68.4308,68.3937,68.3937,24425.0
2023-04-11 11:45:00,73.84,73.85,73.84,73.84,48404.0,68.3937,68.403,68.3937,68.3937,48404.0
2023-04-11 11:50:00,73.84,73.85,73.83,73.84,37331.0,68.3937,68.403,68.3845,68.3937,37331.0
2023-04-11 11:55:00,73.84,73.85,73.81,73.81,38938.0,68.3937,68.403,68.3659,68.3659,38938.0
2023-04-11 12:00:00,73.81,73.85,73.81,73.84,34651.0,68.3659,68.403,68.3659,68.3937,34651.0
2023-04-11 12:05:00,73.84,73.85,73.83,73.84,25034.0,68.3937,68.403,68.3845,68.3937,25034.0
2023-04-11 12:10:00,73.85,73.85,73.82,73.82,9626.0,68.403,68.403,68.3752,68.3752,9626.0
2023-04-11 12:15:00,73.83,73.85,73.82,73.84,24765.0,68.3845,68.403,68.3752,68.3937,24765.0
2023-04-11 12:20:00,73.85,73.85,73.83,73.84,35622.0,68.403,68.403,68.3845,68.3937,35622.0
2023-04-11 12:25:00,73.84,73.84,73.83,73.84,37427.0,68.3937,68.3937,68.3845,68.3937,37427.0
2023-04-11 12:30:00,73.84,73.85,73.83,73.83,34595.0,68.3937,68.403,68.3845,68.3845,34595.0
2023-04-11 12:35:00,73.84,73.84,73.81,73.83,321298.0,68.3937,68.3937,68.3659,68.3845,321298.0
2023-04-11 12:40:00,73.83,73.84,73.82,73.84,19505.0,68.3845,68.3937,68.3752,68.3937,19505.0
2023-04-11 12:45:00,73.84,73.85,73.82,73.85,13191.0,68.3937,68.403,68.3752,68.403,13191.0
2023-04-11 12:50:00,73.84,73.86,73.84,73.84,25363.0,68.3937,68.4123,68.3937,68.3937,25363.0
2023-04-11 12:55:00,73.84,73.85,73.83,73.84,32369.0,68.3937,68.403,68.3845,68.3937,32369.0
2023-04-11 13:00:00,73.85,73.87,73.85,73.86,47283.0,68.403,68.4215,68.403,68.4123,47283.0
2023-04-11 13:05:00,73.85,73.86,73.82,73.83,863200.0,68.403,68.4123,68.3752,68.3845,863200.0
2023-04-11 13:10:00,73.83,73.83,73.81,73.83,29665.0,68.3845,68.3845,68.3659,68.3845,29665.0
2023-04-11 13:15:00,73.82,73.83,73.82,73.83,40619.0,68.3752,68.3845,68.3752,68.3845,40619.0
2023-04-11 13:20:00,73.83,73.85,73.83,73.84,19286.0,68.3845,68.403,68.3845,68.3937,19286.0
2023-04-11 13:25:00,73.85,73.87,73.84,73.87,29220.0,68.403,68.4215,68.3937,68.4215,29220.0
2023-04-11 13:30:00,73.86,73.88,73.86,73.88,22526.0,68.4123,68.4308,68.4123,68.4308,22526.0
2023-04-11 13:35:00,73.87,73.9,73.87,73.88,22282.0,68.4215,68.4493,68.4215,68.4308,22282.0
2023-04-11 13:40:00,73.88,73.89,73.88,73.88,11975.0,68.4308,68.44,68.4308,68.4308,11975.0
2023-04-11 13:45:00,73.89,73.91,73.88,73.9,38932.0,68.44,68.4586,68.4308,68.4493,38932.0
2023-04-11 13:50:00,73.9,73.91,73.89,73.9,23362.0,68.4493,68.4586,68.44,68.4493,23362.0
2023-04-11 13:55:00,73.9,73.91,73.89,73.91,27675.0,68.4493,68.4586,68.44,68.4586,27675.0
2023-04-11 14:00:00,73.91,73.91,73.89,73.9,25026.0,68.4586,68.4586,68.44,68.4493,25026.0
2023-04-11 14:05:00,73.9,73.92,73.89,73.91,29382.0,68.4493,68.4678,68.44,68.4586,29382.0
2023-04-11 14:10:00,73.91,73.91,73.9,73.9,48040.0,68.4586,68.4586,68.4493,68.4493,48040.0
2023-04-11 14:15:00,73.91,73.92,73.9,73.92,29521.0,68.4586,68.4678,68.4493,68.4678,29521.0
2023-04-11 14:20:00,73.92,73.92,73.91,73.92,9520.0,68.4678,68.4678,68.4586,68.4678,9520.0
2023-04-11 14:25:00,73.92,73.92,73.9,73.91,37357.0,68.4678,68.4678,68.4493,68.4586,37357.0
2023-04-11 14:30:00,73.91,73.93,73.9,73.92,36526.0,68.4586,68.4771,68.4493,68.4678,36526.0
2023-04-11 14:35:00,73.93,73.93,73.91,73.92,24060.0,68.4771,68.4771,68.4586,68.4678,24060.0
2023-04-11 14:40:00,73.92,73.93,73.91,73.92,22340.0,68.4678,68.4771,68.4586,68.4678,22340.0
2023-04-11 14:45:00,73.92,73.92,73.9,73.9,58297.0,68.4678,68.4678,68.4493,68.4493,58297.0
2023-04-11 14:50:00,73.91,73.94,73.9,73.94,47293.0,68.4586,68.4864,68.4493,68.4864,47293.0
2023-04-11 14:55:00,73.93,73.94,73.91,73.94,40761.0,68.4771,68.4864,68.4586,68.4864,40761.0
2023-04-11 15:00:00,73.94,73.95,73.94,73.94,27413.0,68.4864,68.4956,68.4864,68.4864,27413.0
2023-04-11 15:05:00,73.94,73.95,73.93,73.94,82171.0,68.4864,68.4956,68.4771,68.4864,82171.0
2023-04-11 15:10:00,73.95,73.96,73.94,73.95,144917.0,68.4956,68.5049,68.4864,68.4956,144917.0
2023-04-11 15:15:00,73.95,73.96,73.94,73.95,37203.0,68.4956,68.5049,68.4864,68.4956,37203.0
2023-04-11 15:20:00,73.95,73.96,73.95,73.95,50252.0,68.4956,68.5049,68.4956,68.4956,50252.0
2023-04-11 15:25:00,73.96,73.97,73.96,73.97,57862.0,68.5049,68.5141,68.5049,68.5141,57862.0
2023-04-11 15:30:00,73.97,73.97,73.95,73.96,42660.0,68.5141,68.5141,68.4956,68.5049,42660.0
2023-04-11 15:35:00,73.95,73.98,73.95,73.98,31190.0,68.4956,68.5234,68.4956,68.5234,31190.0
2023-04-11 15:40:00,73.98,73.98,73.95,73.95,40962.0,68.5234,68.5234,68.4956,68.4956,40962.0
2023-04-11 15:45:00,73.96,73.96,73.94,73.95,30964.0,68.5049,68.5049,68.4864,68.4956,30964.0
2023-04-11 15:50:00,73.95,73.96,73.94,73.96,130952.0,68.4956,68.5049,68.4864,68.5049,130952.0
2023-04-11 15:55:00,73.96,73.98,73.94,73.97,148038.0,68.5049,68.5234,68.4864,68.5141,148038.0
2023-04-12 09:30:00,74.26,74.26,74.18,74.19,95363.0,68.7828,68.7828,68.7087,68.7179,95363.0
2023-04-12 09:35:00,74.18,74.2,74.16,74.17,47944.0,68.7087,68.7272,68.6901,68.6994,47944.0
2023-04-12 09:40:00,74.17,74.17,74.05,74.07,21458.0,68.6994,68.6994,68.5882,68.6068,21458.0
2023-04-12 09:45:00,74.08,74.13,74.06,74.13,22738.0,68.616,68.6623,68.5975,68.6623,22738.0
2023-04-12 09:50:00,74.14,74.16,74.11,74.13,22130.0,68.6716,68.6901,68.6438,68.6623,22130.0
2023-04-12 09:55:00,74.13,74.15,74.11,74.13,24465.0,68.6623,68.6809,68.6438,68.6623,24465.0
2023-04-12 10:00:00,74.15,74.15,74.07,74.1,27387.0,68.6809,68.6809,68.6068,68.6346,27387.0
2023-04-12 10:05:00,74.09,74.12,74.07,74.11,45888.0,68.6253,68.6531,68.6068,68.6438,45888.0
2023-04-12 10:10:00,74.1,74.11,74.06,74.08,39706.0,68.6346,68.6438,68.5975,68.616,39706.0
2023-04-12 10:15:00,74.08,74.08,74.05,74.07,23214.0,68.616,68.616,68.5882,68.6068,23214.0
2023-04-12 10:20:00,74.06,74.08,74.04,74.06,58550.0,68.5975,68.616,68.579,68.5975,58550.0
2023-04-12 10:25:00,74.06,74.06,73.99,73.99,49023.0,68.5975,68.5975,68.5327,68.5327,49023.0
2023-04-12 10:30:00,73.99,74.01,73.92,73.92,124570.0,68.5327,68.5512,68.4678,68.4678,124570.0
2023-04-12 10:35:00,73.93,73.97,73.92,73.96,33734.0,68.4771,68.5141,68.4678,68.5049,33734.0
2023-04-12 10:40:00,73.95,73.98,73.93,73.96,27196.0,68.4956,68.5234,68.4771,68.5049,27196.0
2023-04-12 10:45:00,73.97,73.99,73.95,73.99,33221.0,68.5141,68.5327,68.4956,68.5327,33221.0
2023-04-12 10:50:00,74.0,74.0,73.91,73.95,24134.0,68.5419,68.5419,68.4586,68.4956,24134.0
2023-04-12 10:55:00,73.95,73.97,73.94,73.95,260034.0,68.4956,68.5141,68.4864,68.4956,260034.0
2023-04-12 11:00:00,73.96,74.0,73.95,74.0,50764.0,68.5049,68.5419,68.4956,68.5419,50764.0
2023-04-12 11:05:00,74.0,74.02,74.0,74.01,68584.0,68.5419,68.5605,68.5419,68.5512,68584.0
2023-04-12 11:10:00,74.0,74.04,73.99,74.04,63377.0,68.5419,68.579,68.5327,68.579,63377.0
2023-04-12 11:15:00,74.05,74.07,74.03,74.06,60322.0,68.5882,68.6068,68.5697,68.5975,60322.0
2023-04-12 11:20:00,74.06,74.08,74.05,74.06,21285.0,68.5975,68.616,68.5882,68.5975,21285.0
2023-04-12 11:25:00,74.07,74.09,74.06,74.09,29887.0,68.6068,68.6253,68.5975,68.6253,29887.0
2023-04-12 11:30:00,74.09,74.09,74.06,74.06,37476.0,68.6253,68.6253,68.5975,68.5975,37476.0
2023-04-12 11:35:00,74.06,74.07,74.04,74.05,32137.0,68.5975,68.6068,68.579,68.5882,32137.0
2023-04-12 11:40:00,74.05,74.06,74.03,74.05,41161.0,68.5882,68.5975,68.5697,68.5882,41161.0
2023-04-12 11:45:00,74.05,74.07,74.04,74.06,22325.0,68.5882,68.6068,68.579,68.5975,22325.0
2023-04-12 11:50:00,74.06,74.09,74.06,74.06,34955.0,68.5975,68.6253,68.5975,68.5975,34955.0
2023-04-12 11:55:00,74.06,74.07,74.01,74.02,38310.0,68.5975,68.6068,68.5512,68.5605,38310.0
2023-04-12 12:00:00,74.01,74.04,74.0,74.03,19585.0,68.5512,68.579,68.5419,68.5697,19585.0
2023-04-12 12:05:00,74.04,74.05,74.03,74.03,26976.0,68.579,68.5882,68.5697,68.5697,26976.0
2023-04-12 12:10:00,74.04,74.04,74.01,74.02,104628.0,68.579,68.579,68.5512,68.5605,104628.0
2023-04-12 12:15:00,74.01,74.03,74.01,74.02,48124.0,68.5512,68.5697,68.5512,68.5605,48124.0
2023-04-12 12:20:00,74.02,74.02,73.99,74.0,31598.0,68.5605,68.5605,68.5327,68.5419,31598.0
2023-04-12 12:25:00,74.0,74.01,73.98,73.99,74630.0,68.5419,68.5512,68.5234,68.5327,74630.0
2023-04-12 12:30:00,73.99,74.0,73.98,73.98,29240.0,68.5327,68.5419,68.5234,68.5234,29240.0
2023-04-12 12:35:00,73.98,73.99,73.97,73.98,23779.0,68.5234,68.5327,68.5141,68.5234,23779.0
2023-04-12 12:40:00,73.97,73.97,73.95,73.95,14520.0,68.5141,68.5141,68.4956,68.4956,14520.0
2023-04-12 12:45:00,73.95,73.98,73.94,73.97,51566.0,68.4956,68.5234,68.4864,68.5141,51566.0
2023-04-12 12:50:00,73.97,73.97,73.93,73.95,16168.0,68.5141,68.5141,68.4771,68.4956,16168.0
2023-04-12 12:55:00,73.95,73.97,73.93,73.97,16041.0,68.4956,68.5141,68.4771,68.5141,16041.0
2023-04-12 13:00:00,73.97,73.98,73.84,73.86,208063.0,68.5141,68.5234,68.3937,68.4123,208063.0
2023-04-12 13:05:00,73.86,73.9,73.85,73.89,45953.0,68.4123,68.4493,68.403,68.44,45953.0
2023-04-12 13:10:00,73.9,73.91,73.89,73.89,24903.0,68.4493,68.4586,68.44,68.44,24903.0
2023-04-12 13:15:00,73.9,73.92,73.89,73.92,27895.0,68.4493,68.4678,68.44,68.4678,27895.0
2023-04-12 13:20:00,73.92,73.92,73.89,73.91,28469.0,68.4678,68.4678,68.44,68.4586,28469.0
2023-04-12 13:25:00,73.91,73.91,73.9,73.91,15050.0,68.4586,68.4586,68.4493,68.4586,15050.0
2023-04-12 13:30:00,73.91,73.93,73.9,73.92,47821.0,68.4586,68.4771,68.4493,68.4678,47821.0
2023-04-12 13:35:00,73.92,73.93,73.9,73.91,15979.0,68.4678,68.4771,68.4493,68.4586,15979.0
2023-04-12 13:40:00,73.91,73.92,73.9,73.92,55608.0,68.4586,68.4678,68.4493,68.4678,55608.0
2023-04-12 13:45:00,73.92,73.93,73.91,73.92,25897.0,68.4678,68.4771,68.4586,68.4678,25897.0
2023-04-12 13:50:00,73.92,73.97,73.92,73.95,94333.0,68.4678,68.5141,68.4678,68.4956,94333.0
2023-04-12 13:55:00,73.95,73.97,73.91,73.92,29044.0,68.4956,68.5141,68.4586,68.4678,29044.0
2023-04-12 14:00:00,73.91,73.99,73.91,73.97,56737.0,68.4586,68.5327,68.4586,68.5141,56737.0
2023-04-12 14:05:00,73.97,73.99,73.96,73.98,23742.0,68.5141,68.5327,68.5049,68.5234,23742.0
2023-04-12 14:10:00,73.98,73.99,73.96,73.98,27282.0,68.5234,68.5327,68.5049,68.5234,27282.0
2023-04-12 14:15:00,73.99,74.02,73.99,74.01,26980.0,68.5327,68.5605,68.5327,68.5512,26980.0
2023-04-12 14:20:00,74.01,74.01,73.99,74.0,31249.0,68.5512,68.5512,68.5327,68.5419,31249.0
2023-04-12 14:25:00,73.99,74.01,73.98,74.01,20800.0,68.5327,68.5512,68.5234,68.5512,20800.0
2023-04-12 14:30:00,74.01,74.03,74.0,74.02,30272.0,68.5512,68.5697,68.5419,68.5605,30272.0
2023-04-12 14:35:00,74.03,74.05,74.02,74.03,103963.0,68.5697,68.5882,68.5605,68.5697,103963.0
2023-04-12 14:40:00,74.03,74.03,74.01,74.01,38462.0,68.5697,68.5697,68.5512,68.5512,38462.0
2023-04-12 14:45:00,74.02,74.03,73.99,74.0,63032.0,68.5605,68.5697,68.5327,68.5419,63032.0
2023-04-12 14:50:00,74.0,74.0,73.98,73.99,35149.0,68.5419,68.5419,68.5234,68.5327,35149.0
2023-04-12 14:55:00,73.99,74.03,73.98,74.02,30657.0,68.5327,68.5697,68.5234,68.5605,30657.0
2023-04-12 15:00:00,74.03,74.07,74.02,74.06,73138.0,68.5697,68.6068,68.5605,68.5975,73138.0
2023-04-12 15:05:00,74.05,74.06,74.03,74.05,44467.0,68.5882,68.5975,68.5697,68.5882,44467.0
2023-04-12 15:10:00,74.05,74.06,74.04,74.05,60545.0,68.5882,68.5975,68.579,68.5882,60545.0
2023-04-12 15:15:00,74.04,74.06,74.03,74.03,40142.0,68.579,68.5975,68.5697,68.5697,40142.0
2023-04-12 15:20:00,74.03,74.05,74.03,74.05,43926.0,68.5697,68.5882,68.5697,68.5882,43926.0
2023-04-12 15:25:00,74.05,74.06,74.04,74.06,38236.0,68.5882,68.5975,68.579,68.5975,38236.0
2023-04-12 15:30:00,74.06,74.08,74.04,74.04,53392.0,68.5975,68.616,68.579,68.579,53392.0
2023-04-12 15:35:00,74.05,74.05,74.03,74.03,43135.0,68.5882,68.5882,68.5697,68.5697,43135.0
2023-04-12 15:40:00,74.03,74.04,74.01,74.02,44883.0,68.5697,68.579,68.5512,68.5605,44883.0
2023-04-12 15:45:00,74.03,74.03,73.99,74.0,103747.0,68.5697,68.5697,68.5327,68.5419,103747.0
2023-04-12 15:50:00,74.0,74.03,73.99,74.03,129438.0,68.5419,68.5697,68.5327,68.5697,129438.0
2023-04-12 15:55:00,74.03,74.05,74.03,74.05,133820.0,68.5697,68.5882,68.5697,68.5882,133820.0
2023-04-13 09:30:00,74.21,74.22,74.17,74.21,126912.0,68.7364,68.7457,68.6994,68.7364,126912.0
2023-04-13 09:35:00,74.22,74.27,74.22,74.26,21905.0,68.7457,68.792,68.7457,68.7828,21905.0
2023-04-13 09:40:00,74.26,74.26,74.24,74.25,17504.0,68.7828,68.7828,68.7642,68.7735,17504.0
2023-04-13 09:45:00,74.25,74.29,74.25,74.29,22845.0,68.7735,68.8105,68.7735,68.8105,22845.0
2023-04-13 09:50:00,74.29,74.29,74.23,74.24,26698.0,68.8105,68.8105,68.755,68.7642,26698.0
2023-04-13 09:55:00,74.22,74.25,74.22,74.25,17692.0,68.7457,68.7735,68.7457,68.7735,17692.0
2023-04-13 10:00:00,74.25,74.25,74.22,74.23,21798.0,68.7735,68.7735,68.7457,68.755,21798.0
2023-04-13 10:05:00,74.24,74.24,74.21,74.22,60895.0,68.7642,68.7642,68.7364,68.7457,60895.0
2023-04-13 10:10:00,74.21,74.22,74.19,74.2,17228.0,68.7364,68.7457,68.7179,68.7272,17228.0
2023-04-13 10:15:00,74.19,74.22,74.18,74.2,26002.0,68.7179,68.7457,68.7087,68.7272,26002.0
2023-04-13 10:20:00,74.2,74.22,74.19,74.2,99129.0,68.7272,68.7457,68.7179,68.7272,99129.0
2023-04-13 10:25:00,74.19,74.21,74.18,74.2,30251.0,68.7179,68.7364,68.7087,68.7272,30251.0
2023-04-13 10:30:00,74.19,74.2,74.17,74.19,31445.0,68.7179,68.7272,68.6994,68.7179,31445.0
2023-04-13 10:35:00,74.19,74.19,74.15,74.16,51656.0,68.7179,68.7179,68.6809,68.6901,51656.0
2023-04-13 10:40:00,74.17,74.18,74.15,74.16,33248.0,68.6994,68.7087,68.6809,68.6901,33248.0
2023-04-13 10:45:00,74.16,74.16,74.14,74.15,22809.0,68.6901,68.6901,68.6716,68.6809,22809.0
2023-04-13 10:50:00,74.15,74.15,74.12,74.13,44395.0,68.6809,68.6809,68.6531,68.6623,44395.0
2023-04-13 10:55:00,74.13,74.13,74.1,74.1,34871.0,68.6623,68.6623,68.6346,68.6346,34871.0
2023-04-13 11:00:00,74.09,74.1,74.08,74.1,34127.0,68.6253,68.6346,68.616,68.6346,34127.0
2023-04-13 11:05:00,74.09,74.11,74.09,74.11,16357.0,68.6253,68.6438,68.6253,68.6438,16357.0
2023-04-13 11:10:00,74.1,74.12,74.09,74.12,22293.0,68.6346,68.6531,68.6253,68.6531,22293.0
2023-04-13 11:15:00,74.12,74.15,74.12,74.15,27585.0,68.6531,68.6809,68.6531,68.6809,27585.0
2023-04-13 11:20:00,74.15,74.15,74.11,74.12,27687.0,68.6809,68.6809,68.6438,68.6531,27687.0
2023-04-13 11:25:00,74.11,74.11,74.08,74.1,30571.0,68.6438,68.6438,68.616,68.6346,30571.0
2023-04-13 11:30:00,74.1,74.11,74.09,74.11,24846.0,68.6346,68.6438,68.6253,68.6438,24846.0
2023-04-13 11:35:00,74.11,74.13,74.1,74.11,37948.0,68.6438,68.6623,68.6346,68.6438,37948.0
2023-04-13 11:40:00,74.11,74.12,74.1,74.12,49333.0,68.6438,68.6531,68.6346,68.6531,49333.0
2023-04-13 11:45:00,74.12,74.14,74.11,74.13,21457.0,68.6531,68.6716,68.6438,68.6623,21457.0
2023-04-13 11:50:00,74.12,74.13,74.1,74.12,62611.0,68.6531,68.6623,68.6346,68.6531,62611.0
2023-04-13 11:55:00,74.13,74.13,74.09,74.1,17671.0,68.6623,68.6623,68.6253,68.6346,17671.0
2023-04-13 12:00:00,74.09,74.11,74.09,74.11,226094.0,68.6253,68.6438,68.6253,68.6438,226094.0
2023-04-13 12:05:00,74.11,74.12,74.09,74.11,90073.0,68.6438,68.6531,68.6253,68.6438,90073.0
2023-04-13 12:10:00,74.1,74.12,74.1,74.11,20556.0,68.6346,68.6531,68.6346,68.6438,20556.0
2023-04-13 12:15:00,74.1,74.12,74.09,74.12,18187.0,68.6346,68.6531,68.6253,68.6531,18187.0
2023-04-13 12:20:00,74.12,74.12,74.11,74.12,54730.0,68.6531,68.6531,68.6438,68.6531,54730.0
2023-04-13 12:25:00,74.12,74.13,74.11,74.13,38856.0,68.6531,68.6623,68.6438,68.6623,38856.0
2023-04-13 12:30:00,74.13,74.14,74.12,74.14,56559.0,68.6623,68.6716,68.6531,68.6716,56559.0
2023-04-13 12:35:00,74.14,74.14,74.12,74.13,23919.0,68.6716,68.6716,68.6531,68.6623,23919.0
2023-04-13 12:40:00,74.14,74.14,74.11,74.12,23289.0,68.6716,68.6716,68.6438,68.6531,23289.0
2023-04-13 12:45:00,74.12,74.13,74.12,74.13,21017.0,68.6531,68.6623,68.6531,68.6623,21017.0
2023-04-13 12:50:00,74.13,74.13,74.12,74.12,33113.0,68.6623,68.6623,68.6531,68.6531,33113.0
2023-04-13 12:55:00,74.12,74.13,74.11,74.13,38814.0,68.6531,68.6623,68.6438,68.6623,38814.0
2023-04-13 13:00:00,74.13,74.16,74.11,74.15,36091.0,68.6623,68.6901,68.6438,68.6809,36091.0
2023-04-13 13:05:00,74.15,74.17,74.14,74.16,11485.0,68.6809,68.6994,68.6716,68.6901,11485.0
2023-04-13 13:10:00,74.17,74.18,74.15,74.15,27958.0,68.6994,68.7087,68.6809,68.6809,27958.0
2023-04-13 13:15:00,74.14,74.15,74.12,74.13,901497.0,68.6716,68.6809,68.6531,68.6623,901497.0
2023-04-13 13:20:00,74.13,74.14,74.12,74.13,49697.0,68.6623,68.6716,68.6531,68.6623,49697.0
2023-04-13 13:25:00,74.12,74.12,74.09,74.1,15744.0,68.6531,68.6531,68.6253,68.6346,15744.0
2023-04-13 13:30:00,74.1,74.11,74.09,74.11,28927.0,68.6346,68.6438,68.6253,68.6438,28927.0
2023-04-13 13:35:00,74.11,74.13,74.1,74.12,40240.0,68.6438,68.6623,68.6346,68.6531,40240.0
2023-04-13 13:40:00,74.12,74.12,74.1,74.11,29177.0,68.6531,68.6531,68.6346,68.6438,29177.0
2023-04-13 13:45:00,74.11,74.12,74.1,74.12,13212.0,68.6438,68.6531,68.6346,68.6531,13212.0
2023-04-13 13:50:00,74.11,74.12,74.1,74.12,30893.0,68.6438,68.6531,68.6346,68.6531,30893.0
2023-04-13 13:55:00,74.12,74.12,74.1,74.11,15972.0,68.6531,68.6531,68.6346,68.6438,15972.0
2023-04-13 14:00:00,74.11,74.11,74.07,74.09,22814.0,68.6438,68.6438,68.6068,68.6253,22814.0
2023-04-13 14:05:00,74.09,74.11,74.08,74.09,137281.0,68.6253,68.6438,68.616,68.6253,137281.0
2023-04-13 14:10:00,74.08,74.1,74.06,74.06,24898.0,68.616,68.6346,68.5975,68.5975,24898.0
2023-04-13 14:15:00,74.06,74.07,74.03,74.03,64595.0,68.5975,68.6068,68.5697,68.5697,64595.0
2023-04-13 14:20:00,74.03,74.04,74.01,74.02,77507.0,68.5697,68.579,68.5512,68.5605,77507.0
2023-04-13 14:25:00,74.01,74.02,74.0,74.01,38604.0,68.5512,68.5605,68.5419,68.5512,38604.0
2023-04-13 14:30:00,74.01,74.01,73.99,74.0,19872.0,68.5512,68.5512,68.5327,68.5419,19872.0
2023-04-13 14:35:00,74.0,74.0,73.98,73.99,80479.0,68.5419,68.5419,68.5234,68.5327,80479.0
2023-04-13 14:40:00,73.98,73.99,73.96,73.97,58334.0,68.5234,68.5327,68.5049,68.5141,58334.0
2023-04-13 14:45:00,73.97,73.97,73.95,73.95,52548.0,68.5141,68.5141,68.4956,68.4956,52548.0
2023-04-13 14:50:00,73.95,73.97,73.95,73.96,64526.0,68.4956,68.5141,68.4956,68.5049,64526.0
2023-04-13 14:55:00,73.96,73.98,73.95,73.98,37531.0,68.5049,68.5234,68.4956,68.5234,37531.0
2023-04-13 15:00:00,73.99,74.0,73.96,73.99,29907.0,68.5327,68.5419,68.5049,68.5327,29907.0
2023-04-13 15:05:00,74.0,74.0,73.98,73.98,44168.0,68.5419,68.5419,68.5234,68.5234,44168.0
2023-04-13 15:10:00,73.98,73.99,73.96,73.97,36933.0,68.5234,68.5327,68.5049,68.5141,36933.0
2023-04-13 15:15:00,73.96,73.98,73.96,73.98,108608.0,68.5049,68.5234,68.5049,68.5234,108608.0
2023-04-13 15:20:00,73.98,73.99,73.97,73.99,40788.0,68.5234,68.5327,68.5141,68.5327,40788.0
2023-04-13 15:25:00,73.98,73.99,73.97,73.98,41611.0,68.5234,68.5327,68.5141,68.5234,41611.0
2023-04-13 15:30:00,73.97,73.98,73.96,73.98,285868.0,68.5141,68.5234,68.5049,68.5234,285868.0
2023-04-13 15:35:00,73.98,73.98,73.97,73.98,44136.0,68.5234,68.5234,68.5141,68.5234,44136.0
2023-04-13 15:40:00,73.98,73.99,73.97,73.98,105900.0,68.5234,68.5327,68.5141,68.5234,105900.0
2023-04-13 15:45:00,73.98,74.01,73.98,74.0,48535.0,68.5234,68.5512,68.5234,68.5419,48535.0
2023-04-13 15:50:00,74.0,74.01,73.99,74.0,77834.0,68.5419,68.5512,68.5327,68.5419,77834.0
2023-04-13 15:55:00,74.0,74.02,73.99,74.01,243741.0,68.5419,68.5605,68.5327,68.5512,243741.0
2023-04-14 09:30:00,73.75,73.79,73.71,73.78,132429.0,68.3104,68.3474,68.2733,68.3382,132429.0
2023-04-14 09:35:00,73.78,73.79,73.74,73.76,32877.0,68.3382,68.3474,68.3011,68.3196,32877.0
2023-04-14 09:40:00,73.76,73.78,73.73,73.77,15108.0,68.3196,68.3382,68.2918,68.3289,15108.0
2023-04-14 09:45:00,73.76,73.77,73.74,73.74,57531.0,68.3196,68.3289,68.3011,68.3011,57531.0
2023-04-14 09:50:00,73.74,73.8,73.74,73.79,19172.0,68.3011,68.3567,68.3011,68.3474,19172.0
2023-04-14 09:55:00,73.78,73.8,73.77,73.78,43409.0,68.3382,68.3567,68.3289,68.3382,43409.0
2023-04-14 10:00:00,73.78,73.79,73.65,73.75,110967.0,68.3382,68.3474,68.2177,68.3104,110967.0
2023-04-14 10:05:00,73.74,73.75,73.68,73.7,148684.0,68.3011,68.3104,68.2455,68.2641,148684.0
2023-04-14 10:10:00,73.71,73.78,73.7,73.77,60655.0,68.2733,68.3382,68.2641,68.3289,60655.0
2023-04-14 10:15:00,73.76,73.77,73.71,73.71,109021.0,68.3196,68.3289,68.2733,68.2733,109021.0
2023-04-14 10:20:00,73.7,73.75,73.7,73.73,76828.0,68.2641,68.3104,68.2641,68.2918,76828.0
2023-04-14 10:25:00,73.72,73.74,73.71,73.71,41896.0,68.2826,68.3011,68.2733,68.2733,41896.0
2023-04-14 10:30:00,73.71,73.72,73.69,73.72,37278.0,68.2733,68.2826,68.2548,68.2826,37278.0
2023-04-14 10:35:00,73.72,73.74,73.69,73.69,36621.0,68.2826,68.3011,68.2548,68.2548,36621.0
2023-04-14 10:40:00,73.69,73.72,73.69,73.7,20974.0,68.2548,68.2826,68.2548,68.2641,20974.0
2023-04-14 10:45:00,73.7,73.72,73.7,73.7,76354.0,68.2641,68.2826,68.2641,68.2641,76354.0
2023-04-14 10:50:00,73.7,73.76,73.7,73.76,31648.0,68.2641,68.3196,68.2641,68.3196,31648.0
2023-04-14 10:55:00,73.75,73.76,73.7,73.71,65020.0,68.3104,68.3196,68.2641,68.2733,65020.0
2023-04-14 11:00:00,73.7,73.71,73.68,73.69,22623.0,68.2641,68.2733,68.2455,68.2548,22623.0
2023-04-14 11:05:00,73.69,73.69,73.67,73.68,38881.0,68.2548,68.2548,68.2363,68.2455,38881.0
2023-04-14 11:10:00,73.68,73.69,73.68,73.68,27068.0,68.2455,68.2548,68.2455,68.2455,27068.0
2023-04-14 11:15:00,73.68,73.69,73.66,73.67,39449.0,68.2455,68.2548,68.227,68.2363,39449.0
2023-04-14 11:20:00,73.68,73.68,73.65,73.65,29646.0,68.2455,68.2455,68.2177,68.2177,29646.0
2023-04-14 11:25:00,73.66,73.66,73.63,73.66,52899.0,68.227,68.227,68.1992,68.227,52899.0
2023-04-14 11:30:00,73.67,73.67,73.62,73.63,34313.0,68.2363,68.2363,68.19,68.1992,34313.0
2023-04-14 11:35:00,73.64,73.64,73.62,73.64,46690.0,68.2085,68.2085,68.19,68.2085,46690.0
2023-04-14 11:40:00,73.64,73.64,73.63,73.63,13045.0,68.2085,68.2085,68.1992,68.1992,13045.0
2023-04-14 11:45:00,73.64,73.64,73.63,73.64,33331.0,68.2085,68.2085,68.1992,68.2085,33331.0
2023-04-14 11:50:00,73.64,73.64,73.62,73.64,39469.0,68.2085,68.2085,68.19,68.2085,39469.0
2023-04-14 11:55:00,73.63,73.64,73.61,73.63,28573.0,68.1992,68.2085,68.1807,68.1992,28573.0
2023-04-14 12:00:00,73.63,73.65,73.61,73.65,66127.0,68.1992,68.2177,68.1807,68.2177,66127.0
2023-04-14 12:05:00,73.65,73.65,73.63,73.64,57714.0,68.2177,68.2177,68.1992,68.2085,57714.0
2023-04-14 12:10:00,73.65,73.65,73.62,73.63,28869.0,68.2177,68.2177,68.19,68.1992,28869.0
2023-04-14 12:15:00,73.63,73.64,73.61,73.63,39925.0,68.1992,68.2085,68.1807,68.1992,39925.0
2023-04-14 12:20:00,73.63,73.65,73.62,73.64,18932.0,68.1992,68.2177,68.19,68.2085,18932.0
2023-04-14 12:25:00,73.64,73.64,73.63,73.64,18407.0,68.2085,68.2085,68.1992,68.2085,18407.0
2023-04-14 12:30:00,73.64,73.65,73.63,73.65,137396.0,68.2085,68.2177,68.1992,68.2177,137396.0
2023-04-14 12:35:00,73.65,73.66,73.63,73.64,44873.0,68.2177,68.227,68.1992,68.2085,44873.0
2023-04-14 12:40:00,73.64,73.64,73.61,73.62,21649.0,68.2085,68.2085,68.1807,68.19,21649.0
2023-04-14 12:45:00,73.61,73.62,73.61,73.62,15425.0,68.1807,68.19,68.1807,68.19,15425.0
2023-04-14 12:50:00,73.62,73.63,73.61,73.63,53327.0,68.19,68.1992,68.1807,68.1992,53327.0
2023-04-14 12:55:00,73.62,73.63,73.61,73.63,25180.0,68.19,68.1992,68.1807,68.1992,25180.0
2023-04-14 13:00:00,73.62,73.64,73.62,73.64,27380.0,68.19,68.2085,68.19,68.2085,27380.0
2023-04-14 13:05:00,73.64,73.65,73.63,73.65,60401.0,68.2085,68.2177,68.1992,68.2177,60401.0
2023-04-14 13:10:00,73.65,73.65,73.64,73.65,20569.0,68.2177,68.2177,68.2085,68.2177,20569.0
2023-04-14 13:15:00,73.65,73.65,73.62,73.63,51757.0,68.2177,68.2177,68.19,68.1992,51757.0
2023-04-14 13:20:00,73.63,73.64,73.62,73.64,35023.0,68.1992,68.2085,68.19,68.2085,35023.0
2023-04-14 13:25:00,73.64,73.64,73.62,73.63,18082.0,68.2085,68.2085,68.19,68.1992,18082.0
2023-04-14 13:30:00,73.63,73.65,73.62,73.65,23197.0,68.1992,68.2177,68.19,68.2177,23197.0
2023-04-14 13:35:00,73.65,73.65,73.64,73.65,22148.0,68.2177,68.2177,68.2085,68.2177,22148.0
2023-04-14 13:40:00,73.65,73.66,73.64,73.65,23096.0,68.2177,68.227,68.2085,68.2177,23096.0
2023-04-14 13:45:00,73.65,73.65,73.63,73.63,32333.0,68.2177,68.2177,68.1992,68.1992,32333.0
2023-04-14 13:50:00,73.64,73.64,73.62,73.63,20596.0,68.2085,68.2085,68.19,68.1992,20596.0
2023-04-14 13:55:00,73.63,73.63,73.61,73.62,23089.0,68.1992,68.1992,68.1807,68.19,23089.0
2023-04-14 14:00:00,73.62,73.63,73.61,73.63,79950.0,68.19,68.1992,68.1807,68.1992,79950.0
2023-04-14 14:05:00,73.63,73.63,73.62,73.63,27935.0,68.1992,68.1992,68.19,68.1992,27935.0
2023-04-14 14:10:00,73.63,73.65,73.62,73.65,21446.0,68.1992,68.2177,68.19,68.2177,21446.0
2023-04-14 14:15:00,73.64,73.65,73.63,73.63,24441.0,68.2085,68.2177,68.1992,68.1992,24441.0
2023-04-14 14:20:00,73.64,73.64,73.62,73.64,19555.0,68.2085,68.2085,68.19,68.2085,19555.0
2023-04-14 14:25:00,73.64,73.65,73.63,73.64,35210.0,68.2085,68.2177,68.1992,68.2085,35210.0
2023-04-14 14:30:00,73.64,73.65,73.63,73.65,29839.0,68.2085,68.2177,68.1992,68.2177,29839.0
2023-04-14 14:35:00,73.65,73.65,73.64,73.65,42810.0,68.2177,68.2177,68.2085,68.2177,42810.0
2023-04-14 14:40:00,73.65,73.67,73.64,73.66,31309.0,68.2177,68.2363,68.2085,68.227,31309.0
2023-04-14 14:45:00,73.66,73.67,73.66,73.67,53212.0,68.227,68.2363,68.227,68.2363,53212.0
2023-04-14 14:50:00,73.67,73.67,73.66,73.67,30866.0,68.2363,68.2363,68.227,68.2363,30866.0
2023-04-14 14:55:00,73.67,73.67,73.65,73.66,43311.0,68.2363,68.2363,68.2177,68.227,43311.0
2023-04-14 15:00:00,73.66,73.67,73.65,73.67,106487.0,68.227,68.2363,68.2177,68.2363,106487.0
2023-04-14 15:05:00,73.67,73.68,73.66,73.67,59069.0,68.2363,68.2455,68.227,68.2363,59069.0
2023-04-14 15:10:00,73.67,73.68,73.67,73.67,47471.0,68.2363,68.2455,68.2363,68.2363,47471.0
2023-04-14 15:15:00,73.67,73.68,73.67,73.67,65824.0,68.2363,68.2455,68.2363,68.2363,65824.0
2023-04-14 15:20:00,73.67,73.68,73.67,73.67,82331.0,68.2363,68.2455,68.2363,68.2363,82331.0
2023-04-14 15:25:00,73.68,73.69,73.66,73.67,82134.0,68.2455,68.2548,68.227,68.2363,82134.0
2023-04-14 15:30:00,73.66,73.67,73.66,73.67,48500.0,68.227,68.2363,68.227,68.2363,48500.0
2023-04-14 15:35:00,73.67,73.67,73.66,73.66,64933.0,68.2363,68.2363,68.227,68.227,64933.0
2023-04-14 15:40:00,73.67,73.68,73.66,73.67,95910.0,68.2363,68.2455,68.227,68.2363,95910.0
2023-04-14 15:45:00,73.68,73.69,73.67,73.69,63893.0,68.2455,68.2548,68.2363,68.2548,63893.0
2023-04-14 15:50:00,73.69,73.7,73.68,73.7,263928.0,68.2548,68.2641,68.2455,68.2641,263928.0
2023-04-14 15:55:00,73.7,73.7,73.67,73.68,287460.0,68.2641,68.2641,68.2363,68.2455,287460.0
2023-04-17 09:30:00,73.45,73.47,73.42,73.45,167956.0,68.0325,68.051,68.0047,68.0325,167956.0
2023-04-17 09:35:00,73.45,73.47,73.45,73.47,41789.0,68.0325,68.051,68.0325,68.051,41789.0
2023-04-17 09:40:00,73.47,73.48,73.43,73.43,19289.0,68.051,68.0603,68.014,68.014,19289.0
2023-04-17 09:45:00,73.43,73.45,73.42,73.45,16053.0,68.014,68.0325,68.0047,68.0325,16053.0
2023-04-17 09:50:00,73.45,73.46,73.44,73.45,92775.0,68.0325,68.0418,68.0232,68.0325,92775.0
2023-04-17 09:55:00,73.45,73.45,73.42,73.44,33544.0,68.0325,68.0325,68.0047,68.0232,33544.0
2023-04-17 10:00:00,73.44,73.44,73.42,73.43,21602.0,68.0232,68.0232,68.0047,68.014,21602.0
2023-04-17 10:05:00,73.44,73.44,73.41,73.42,23432.0,68.0232,68.0232,67.9954,68.0047,23432.0
2023-04-17 10:10:00,73.41,73.42,73.41,73.42,31594.0,67.9954,68.0047,67.9954,68.0047,31594.0
2023-04-17 10:15:00,73.41,73.41,73.38,73.38,32674.0,67.9954,67.9954,67.9677,67.9677,32674.0
2023-04-17 10:20:00,73.39,73.4,73.38,73.4,40401.0,67.9769,67.9862,67.9677,67.9862,40401.0
2023-04-17 10:25:00,73.39,73.4,73.36,73.37,193635.0,67.9769,67.9862,67.9491,67.9584,193635.0
2023-04-17 10:30:00,73.37,73.37,73.35,73.35,88268.0,67.9584,67.9584,67.9399,67.9399,88268.0
2023-04-17 10:35:00,73.35,73.36,73.33,73.34,53704.0,67.9399,67.9491,67.9213,67.9306,53704.0
2023-04-17 10:40:00,73.34,73.35,73.33,73.34,29857.0,67.9306,67.9399,67.9213,67.9306,29857.0
2023-04-17 10:45:00,73.33,73.34,73.33,73.34,57788.0,67.9213,67.9306,67.9213,67.9306,57788.0
2023-04-17 10:50:00,73.34,73.34,73.32,73.33,85293.0,67.9306,67.9306,67.9121,67.9213,85293.0
2023-04-17 10:55:00,73.33,73.33,73.29,73.3,57592.0,67.9213,67.9213,67.8843,67.8936,57592.0
2023-04-17 11:00:00,73.3,73.3,73.27,73.28,49241.0,67.8936,67.8936,67.8658,67.875,49241.0
2023-04-17 11:05:00,73.28,73.3,73.27,73.3,27436.0,67.875,67.8936,67.8658,67.8936,27436.0
2023-04-17 11:10:00,73.29,73.29,73.27,73.28,20264.0,67.8843,67.8843,67.8658,67.875,20264.0
2023-04-17 11:15:00,73.27,73.29,73.27,73.28,42045.0,67.8658,67.8843,67.8658,67.875,42045.0
2023-04-17 11:20:00,73.27,73.3,73.27,73.29,19839.0,67.8658,67.8936,67.8658,67.8843,19839.0
2023-04-17 11:25:00,73.3,73.31,73.29,73.31,59412.0,67.8936,67.9028,67.8843,67.9028,59412.0
2023-04-17 11:30:00,73.31,73.31,73.29,73.31,257152.0,67.9028,67.9028,67.8843,67.9028,257152.0
2023-04-17 11:35:00,73.31,73.32,73.3,73.31,30858.0,67.9028,67.9121,67.8936,67.9028,30858.0
2023-04-17 11:40:00,73.31,73.33,73.31,73.33,81913.0,67.9028,67.9213,67.9028,67.9213,81913.0
2023-04-17 11:45:00,73.32,73.33,73.3,73.31,71451.0,67.9121,67.9213,67.8936,67.9028,71451.0
2023-04-17 11:50:00,73.31,73.32,73.29,73.3,45807.0,67.9028,67.9121,67.8843,67.8936,45807.0
2023-04-17 11:55:00,73.3,73.31,73.29,73.3,52701.0,67.8936,67.9028,67.8843,67.8936,52701.0
2023-04-17 12:00:00,73.29,73.29,73.27,73.27,21549.0,67.8843,67.8843,67.8658,67.8658,21549.0
2023-04-17 12:05:00,73.28,73.28,73.27,73.28,104109.0,67.875,67.875,67.8658,67.875,104109.0
2023-04-17 12:10:00,73.28,73.28,73.27,73.28,40559.0,67.875,67.875,67.8658,67.875,40559.0
2023-04-17 12:15:00,73.27,73.28,73.26,73.27,21887.0,67.8658,67.875,67.8565,67.8658,21887.0
2023-04-17 12:20:00,73.27,73.27,73.26,73.26,24830.0,67.8658,67.8658,67.8565,67.8565,24830.0
2023-04-17 12:25:00,73.27,73.29,73.26,73.28,55520.0,67.8658,67.8843,67.8565,67.875,55520.0
2023-04-17 12:30:00,73.28,73.29,73.27,73.28,17152.0,67.875,67.8843,67.8658,67.875,17152.0
2023-04-17 12:35:00,73.28,73.29,73.28,73.28,18034.0,67.875,67.8843,67.875,67.875,18034.0
2023-04-17 12:40:00,73.28,73.29,73.28,73.28,19212.0,67.875,67.8843,67.875,67.875,19212.0
2023-04-17 12:45:00,73.28,73.29,73.26,73.27,53206.0,67.875,67.8843,67.8565,67.8658,53206.0
2023-04-17 12:50:00,73.27,73.27,73.26,73.27,65711.0,67.8658,67.8658,67.8565,67.8658,65711.0
2023-04-17 12:55:00,73.27,73.27,73.26,73.27,31189.0,67.8658,67.8658,67.8565,67.8658,31189.0
2023-04-17 13:00:00,73.26,73.28,73.26,73.27,19566.0,67.8565,67.875,67.8565,67.8658,19566.0
2023-04-17 13:05:00,73.27,73.29,73.26,73.28,23912.0,67.8658,67.8843,67.8565,67.875,23912.0
2023-04-17 13:10:00,73.28,73.29,73.28,73.28,19268.0,67.875,67.8843,67.875,67.875,19268.0
2023-04-17 13:15:00,73.28,73.29,73.28,73.28,28008.0,67.875,67.8843,67.875,67.875,28008.0
2023-04-17 13:20:00,73.29,73.29,73.28,73.28,19053.0,67.8843,67.8843,67.875,67.875,19053.0
2023-04-17 13:25:00,73.28,73.29,73.28,73.28,14833.0,67.875,67.8843,67.875,67.875,14833.0
2023-04-17 13:30:00,73.28,73.3,73.28,73.29,20046.0,67.875,67.8936,67.875,67.8843,20046.0
2023-04-17 13:35:00,73.29,73.3,73.29,73.3,11210.0,67.8843,67.8936,67.8843,67.8936,11210.0
2023-04-17 13:40:00,73.3,73.3,73.29,73.29,34221.0,67.8936,67.8936,67.8843,67.8843,34221.0
2023-04-17 13:45:00,73.3,73.3,73.29,73.3,23452.0,67.8936,67.8936,67.8843,67.8936,23452.0
2023-04-17 13:50:00,73.3,73.3,73.29,73.3,24291.0,67.8936,67.8936,67.8843,67.8936,24291.0
2023-04-17 13:55:00,73.3,73.3,73.29,73.3,30150.0,67.8936,67.8936,67.8843,67.8936,30150.0
2023-04-17 14:00:00,73.3,73.3,73.29,73.29,15790.0,67.8936,67.8936,67.8843,67.8843,15790.0
2023-04-17 14:05:00,73.3,73.31,73.29,73.3,75186.0,67.8936,67.9028,67.8843,67.8936,75186.0
2023-04-17 14:10:00,73.3,73.3,73.28,73.28,23493.0,67.8936,67.8936,67.875,67.875,23493.0
2023-04-17 14:15:00,73.29,73.29,73.28,73.28,18205.0,67.8843,67.8843,67.875,67.875,18205.0
2023-04-17 14:20:00,73.28,73.3,73.28,73.3,27099.0,67.875,67.8936,67.875,67.8936,27099.0
2023-04-17 14:25:00,73.3,73.3,73.29,73.3,32954.0,67.8936,67.8936,67.8843,67.8936,32954.0
2023-04-17 14:30:00,73.3,73.3,73.29,73.3,40057.0,67.8936,67.8936,67.8843,67.8936,40057.0
2023-04-17 14:35:00,73.3,73.3,73.29,73.3,16517.0,67.8936,67.8936,67.8843,67.8936,16517.0
2023-04-17 14:40:00,73.3,73.3,73.29,73.3,30171.0,67.8936,67.8936,67.8843,67.8936,30171.0
2023-04-17 14:45:00,73.3,73.31,73.29,73.31,51972.0,67.8936,67.9028,67.8843,67.9028,51972.0
2023-04-17 14:50:00,73.31,73.31,73.29,73.3,26431.0,67.9028,67.9028,67.8843,67.8936,26431.0
2023-04-17 14:55:00,73.3,73.31,73.29,73.3,64591.0,67.8936,67.9028,67.8843,67.8936,64591.0
2023-04-17 15:00:00,73.31,73.31,73.3,73.31,48991.0,67.9028,67.9028,67.8936,67.9028,48991.0
2023-04-17 15:05:00,73.31,73.32,73.3,73.31,112598.0,67.9028,67.9121,67.8936,67.9028,112598.0
2023-04-17 15:10:00,73.31,73.31,73.28,73.28,47517.0,67.9028,67.9028,67.875,67.875,47517.0
2023-04-17 15:15:00,73.28,73.29,73.28,73.29,259028.0,67.875,67.8843,67.875,67.8843,259028.0
2023-04-17 15:20:00,73.28,73.29,73.28,73.29,43701.0,67.875,67.8843,67.875,67.8843,43701.0
2023-04-17 15:25:00,73.29,73.29,73.28,73.28,48033.0,67.8843,67.8843,67.875,67.875,48033.0
2023-04-17 15:30:00,73.28,73.3,73.28,73.29,75460.0,67.875,67.8936,67.875,67.8843,75460.0
2023-04-17 15:35:00,73.3,73.3,73.29,73.29,41575.0,67.8936,67.8936,67.8843,67.8843,41575.0
2023-04-17 15:40:00,73.3,73.3,73.29,73.3,52593.0,67.8936,67.8936,67.8843,67.8936,52593.0
2023-04-17 15:45:00,73.3,73.3,73.29,73.3,41751.0,67.8936,67.8936,67.8843,67.8936,41751.0
2023-04-17 15:50:00,73.29,73.3,73.28,73.29,159325.0,67.8843,67.8936,67.875,67.8843,159325.0
2023-04-17 15:55:00,73.28,73.29,73.27,73.27,155865.0,67.875,67.8843,67.8658,67.8658,155865.0
2023-04-18 09:30:00,73.31,73.35,73.29,73.34,161370.0,67.9028,67.9399,67.8843,67.9306,161370.0
2023-04-18 09:35:00,73.34,73.39,73.34,73.39,27532.0,67.9306,67.9769,67.9306,67.9769,27532.0
2023-04-18 09:40:00,73.39,73.43,73.37,73.41,51180.0,67.9769,68.014,67.9584,67.9954,51180.0
2023-04-18 09:45:00,73.41,73.43,73.39,73.42,70682.0,67.9954,68.014,67.9769,68.0047,70682.0
2023-04-18 09:50:00,73.42,73.43,73.41,73.41,11436.0,68.0047,68.014,67.9954,67.9954,11436.0
2023-04-18 09:55:00,73.42,73.42,73.38,73.4,9249.0,68.0047,68.0047,67.9677,67.9862,9249.0
2023-04-18 10:00:00,73.4,73.41,73.36,73.36,31403.0,67.9862,67.9954,67.9491,67.9491,31403.0
2023-04-18 10:05:00,73.37,73.39,73.34,73.39,25454.0,67.9584,67.9769,67.9306,67.9769,25454.0
2023-04-18 10:10:00,73.39,73.42,73.38,73.41,39604.0,67.9769,68.0047,67.9677,67.9954,39604.0
2023-04-18 10:15:00,73.41,73.44,73.4,73.44,89570.0,67.9954,68.0232,67.9862,68.0232,89570.0
2023-04-18 10:20:00,73.44,73.45,73.43,73.44,39078.0,68.0232,68.0325,68.014,68.0232,39078.0
2023-04-18 10:25:00,73.45,73.47,73.44,73.47,48129.0,68.0325,68.051,68.0232,68.051,48129.0
2023-04-18 10:30:00,73.47,73.49,73.45,73.45,35887.0,68.051,68.0695,68.0325,68.0325,35887.0
2023-04-18 10:35:00,73.45,73.47,73.43,73.44,49492.0,68.0325,68.051,68.014,68.0232,49492.0
2023-04-18 10:40:00,73.44,73.45,73.42,73.44,40115.0,68.0232,68.0325,68.0047,68.0232,40115.0
2023-04-18 10:45:00,73.45,73.47,73.44,73.46,29099.0,68.0325,68.051,68.0232,68.0418,29099.0
2023-04-18 10:50:00,73.46,73.46,73.44,73.45,22669.0,68.0418,68.0418,68.0232,68.0325,22669.0
2023-04-18 10:55:00,73.45,73.47,73.44,73.46,85889.0,68.0325,68.051,68.0232,68.0418,85889.0
2023-04-18 11:00:00,73.46,73.47,73.44,73.45,40700.0,68.0418,68.051,68.0232,68.0325,40700.0
2023-04-18 11:05:00,73.44,73.47,73.43,73.45,37399.0,68.0232,68.051,68.014,68.0325,37399.0
2023-04-18 11:10:00,73.45,73.46,73.42,73.44,29749.0,68.0325,68.0418,68.0047,68.0232,29749.0
2023-04-18 11:15:00,73.44,73.46,73.43,73.44,32966.0,68.0232,68.0418,68.014,68.0232,32966.0
2023-04-18 11:20:00,73.43,73.46,73.42,73.45,39121.0,68.014,68.0418,68.0047,68.0325,39121.0
2023-04-18 11:25:00,73.45,73.46,73.42,73.43,52125.0,68.0325,68.0418,68.0047,68.014,52125.0
2023-04-18 11:30:00,73.43,73.43,73.4,73.41,43277.0,68.014,68.014,67.9862,67.9954,43277.0
2023-04-18 11:35:00,73.4,73.4,73.36,73.38,24760.0,67.9862,67.9862,67.9491,67.9677,24760.0
2023-04-18 11:40:00,73.38,73.38,73.35,73.36,29145.0,67.9677,67.9677,67.9399,67.9491,29145.0
2023-04-18 11:45:00,73.36,73.37,73.34,73.36,86392.0,67.9491,67.9584,67.9306,67.9491,86392.0
2023-04-18 11:50:00,73.36,73.37,73.35,73.37,18334.0,67.9491,67.9584,67.9399,67.9584,18334.0
2023-04-18 11:55:00,73.36,73.37,73.35,73.36,48840.0,67.9491,67.9584,67.9399,67.9491,48840.0
2023-04-18 12:00:00,73.35,73.36,73.33,73.34,54167.0,67.9399,67.9491,67.9213,67.9306,54167.0
2023-04-18 12:05:00,73.34,73.36,73.34,73.35,43253.0,67.9306,67.9491,67.9306,67.9399,43253.0
2023-04-18 12:10:00,73.34,73.35,73.32,73.33,26557.0,67.9306,67.9399,67.9121,67.9213,26557.0
2023-04-18 12:15:00,73.33,73.35,73.32,73.34,23362.0,67.9213,67.9399,67.9121,67.9306,23362.0
2023-04-18 12:20:00,73.34,73.35,73.31,73.31,20621.0,67.9306,67.9399,67.9028,67.9028,20621.0
2023-04-18 12:25:00,73.31,73.32,73.3,73.31,29474.0,67.9028,67.9121,67.8936,67.9028,29474.0
2023-04-18 12:30:00,73.31,73.34,73.3,73.34,88399.0,67.9028,67.9306,67.8936,67.9306,88399.0
2023-04-18 12:35:00,73.34,73.34,73.33,73.34,12765.0,67.9306,67.9306,67.9213,67.9306,12765.0
2023-04-18 12:40:00,73.33,73.34,73.33,73.34,27237.0,67.9213,67.9306,67.9213,67.9306,27237.0
2023-04-18 12:45:00,73.33,73.35,73.33,73.35,26447.0,67.9213,67.9399,67.9213,67.9399,26447.0
2023-04-18 12:50:00,73.34,73.35,73.33,73.34,23180.0,67.9306,67.9399,67.9213,67.9306,23180.0
2023-04-18 12:55:00,73.34,73.37,73.33,73.37,223333.0,67.9306,67.9584,67.9213,67.9584,223333.0
2023-04-18 13:00:00,73.37,73.37,73.36,73.36,12746.0,67.9584,67.9584,67.9491,67.9491,12746.0
2023-04-18 13:05:00,73.37,73.38,73.36,73.37,53414.0,67.9584,67.9677,67.9491,67.9584,53414.0
2023-04-18 13:10:00,73.37,73.37,73.36,73.37,36478.0,67.9584,67.9584,67.9491,67.9584,36478.0
2023-04-18 13:15:00,73.36,73.38,73.36,73.37,12126.0,67.9491,67.9677,67.9491,67.9584,12126.0
2023-04-18 13:20:00,73.37,73.38,73.37,73.37,15660.0,67.9584,67.9677,67.9584,67.9584,15660.0
2023-04-18 13:25:00,73.38,73.38,73.36,73.38,35660.0,67.9677,67.9677,67.9491,67.9677,35660.0
2023-04-18 13:30:00,73.37,73.38,73.35,73.36,48794.0,67.9584,67.9677,67.9399,67.9491,48794.0
2023-04-18 13:35:00,73.36,73.36,73.35,73.36,27840.0,67.9491,67.9491,67.9399,67.9491,27840.0
2023-04-18 13:40:00,73.36,73.37,73.35,73.37,35805.0,67.9491,67.9584,67.9399,67.9584,35805.0
2023-04-18 13:45:00,73.37,73.37,73.36,73.36,33242.0,67.9584,67.9584,67.9491,67.9491,33242.0
2023-04-18 13:50:00,73.37,73.39,73.36,73.39,26403.0,67.9584,67.9769,67.9491,67.9769,26403.0
2023-04-18 13:55:00,73.39,73.39,73.37,73.38,19234.0,67.9769,67.9769,67.9584,67.9677,19234.0
2023-04-18 14:00:00,73.37,73.38,73.36,73.37,44791.0,67.9584,67.9677,67.9491,67.9584,44791.0
2023-04-18 14:05:00,73.37,73.39,73.36,73.39,33659.0,67.9584,67.9769,67.9491,67.9769,33659.0
2023-04-18 14:10:00,73.39,73.39,73.37,73.39,29294.0,67.9769,67.9769,67.9584,67.9769,29294.0
2023-04-18 14:15:00,73.39,73.39,73.38,73.39,38195.0,67.9769,67.9769,67.9677,67.9769,38195.0
2023-04-18 14:20:00,73.39,73.41,73.38,73.4,31701.0,67.9769,67.9954,67.9677,67.9862,31701.0
2023-04-18 14:25:00,73.4,73.42,73.4,73.42,30122.0,67.9862,68.0047,67.9862,68.0047,30122.0
2023-04-18 14:30:00,73.42,73.42,73.38,73.4,61187.0,68.0047,68.0047,67.9677,67.9862,61187.0
2023-04-18 14:35:00,73.4,73.4,73.38,73.39,14054.0,67.9862,67.9862,67.9677,67.9769,14054.0
2023-04-18 14:40:00,73.38,73.39,73.37,73.39,46935.0,67.9677,67.9769,67.9584,67.9769,46935.0
2023-04-18 14:45:00,73.38,73.39,73.38,73.39,23827.0,67.9677,67.9769,67.9677,67.9769,23827.0
2023-04-18 14:50:00,73.39,73.39,73.37,73.39,30934.0,67.9769,67.9769,67.9584,67.9769,30934.0
2023-04-18 14:55:00,73.39,73.42,73.38,73.42,64129.0,67.9769,68.0047,67.9677,68.0047,64129.0
2023-04-18 15:00:00,73.41,73.42,73.41,73.41,28630.0,67.9954,68.0047,67.9954,67.9954,28630.0
2023-04-18 15:05:00,73.41,73.42,73.41,73.42,20413.0,67.9954,68.0047,67.9954,68.0047,20413.0
2023-04-18 15:10:00,73.41,73.42,73.39,73.4,50090.0,67.9954,68.0047,67.9769,67.9862,50090.0
2023-04-18 15:15:00,73.4,73.4,73.39,73.39,147845.0,67.9862,67.9862,67.9769,67.9769,147845.0
2023-04-18 15:20:00,73.39,73.4,73.39,73.4,82895.0,67.9769,67.9862,67.9769,67.9862,82895.0
2023-04-18 15:25:00,73.39,73.4,73.38,73.38,22923.0,67.9769,67.9862,67.9677,67.9677,22923.0
2023-04-18 15:30:00,73.39,73.39,73.38,73.39,28592.0,67.9769,67.9769,67.9677,67.9769,28592.0
2023-04-18 15:35:00,73.39,73.4,73.38,73.4,32044.0,67.9769,67.9862,67.9677,67.9862,32044.0
2023-04-18 15:40:00,73.4,73.41,73.39,73.41,52353.0,67.9862,67.9954,67.9769,67.9954,52353.0
2023-04-18 15:45:00,73.41,73.41,73.38,73.39,51653.0,67.9954,67.9954,67.9677,67.9769,51653.0
2023-04-18 15:50:00,73.39,73.39,73.38,73.39,25921.0,67.9769,67.9769,67.9677,67.9769,25921.0
2023-04-18 15:55:00,73.39,73.4,73.38,73.39,75020.0,67.9769,67.9862,67.9677,67.9769,75020.0
2023-04-19 09:30:00,73.29,73.29,73.25,73.26,114077.0,67.8843,67.8843,67.8472,67.8565,114077.0
2023-04-19 09:35:00,73.26,73.27,73.25,73.27,78693.0,67.8565,67.8658,67.8472,67.8658,78693.0
2023-04-19 09:40:00,73.27,73.27,73.23,73.23,31090.0,67.8658,67.8658,67.8287,67.8287,31090.0
2023-04-19 09:45:00,73.23,73.24,73.22,73.24,13924.0,67.8287,67.838,67.8195,67.838,13924.0
2023-04-19 09:50:00,73.23,73.25,73.22,73.24,10794.0,67.8287,67.8472,67.8195,67.838,10794.0
2023-04-19 09:55:00,73.24,73.26,73.24,73.25,22494.0,67.838,67.8565,67.838,67.8472,22494.0
2023-04-19 10:00:00,73.25,73.27,73.24,73.27,27538.0,67.8472,67.8658,67.838,67.8658,27538.0
2023-04-19 10:05:00,73.27,73.27,73.25,73.25,35882.0,67.8658,67.8658,67.8472,67.8472,35882.0
2023-04-19 10:10:00,73.26,73.26,73.24,73.24,20625.0,67.8565,67.8565,67.838,67.838,20625.0
2023-04-19 10:15:00,73.25,73.28,73.24,73.28,22933.0,67.8472,67.875,67.838,67.875,22933.0
2023-04-19 10:20:00,73.28,73.28,73.26,73.27,82739.0,67.875,67.875,67.8565,67.8658,82739.0
2023-04-19 10:25:00,73.27,73.27,73.25,73.27,18350.0,67.8658,67.8658,67.8472,67.8658,18350.0
2023-04-19 10:30:00,73.26,73.27,73.25,73.25,22903.0,67.8565,67.8658,67.8472,67.8472,22903.0
2023-04-19 10:35:00,73.26,73.26,73.23,73.25,34071.0,67.8565,67.8565,67.8287,67.8472,34071.0
2023-04-19 10:40:00,73.25,73.26,73.22,73.23,26596.0,67.8472,67.8565,67.8195,67.8287,26596.0
2023-04-19 10:45:00,73.22,73.23,73.18,73.2,40281.0,67.8195,67.8287,67.7824,67.8009,40281.0
2023-04-19 10:50:00,73.19,73.2,73.18,73.19,21276.0,67.7917,67.8009,67.7824,67.7917,21276.0
2023-04-19 10:55:00,73.18,73.19,73.17,73.17,28691.0,67.7824,67.7917,67.7731,67.7731,28691.0
2023-04-19 11:00:00,73.17,73.21,73.17,73.21,13286.0,67.7731,67.8102,67.7731,67.8102,13286.0
2023-04-19 11:05:00,73.2,73.21,73.19,73.2,28200.0,67.8009,67.8102,67.7917,67.8009,28200.0
2023-04-19 11:10:00,73.2,73.2,73.18,73.2,40835.0,67.8009,67.8009,67.7824,67.8009,40835.0
2023-04-19 11:15:00,73.2,73.2,73.19,73.19,27712.0,67.8009,67.8009,67.7917,67.7917,27712.0
2023-04-19 11:20:00,73.2,73.2,73.18,73.18,79768.0,67.8009,67.8009,67.7824,67.7824,79768.0
2023-04-19 11:25:00,73.19,73.21,73.17,73.2,776725.0,67.7917,67.8102,67.7731,67.8009,776725.0
2023-04-19 11:30:00,73.2,73.21,73.18,73.19,37621.0,67.8009,67.8102,67.7824,67.7917,37621.0
2023-04-19 11:35:00,73.19,73.19,73.18,73.19,25483.0,67.7917,67.7917,67.7824,67.7917,25483.0
2023-04-19 11:40:00,73.19,73.19,73.18,73.19,11266.0,67.7917,67.7917,67.7824,67.7917,11266.0
2023-04-19 11:45:00,73.19,73.19,73.18,73.19,87960.0,67.7917,67.7917,67.7824,67.7917,87960.0
2023-04-19 11:50:00,73.19,73.19,73.17,73.17,23961.0,67.7917,67.7917,67.7731,67.7731,23961.0
2023-04-19 11:55:00,73.17,73.18,73.17,73.17,21061.0,67.7731,67.7824,67.7731,67.7731,21061.0
2023-04-19 12:00:00,73.17,73.18,73.17,73.18,80659.0,67.7731,67.7824,67.7731,67.7824,80659.0
2023-04-19 12:05:00,73.18,73.18,73.15,73.15,76985.0,67.7824,67.7824,67.7546,67.7546,76985.0
2023-04-19 12:10:00,73.17,73.18,73.16,73.17,25977.0,67.7731,67.7824,67.7639,67.7731,25977.0
2023-04-19 12:15:00,73.17,73.19,73.16,73.19,28213.0,67.7731,67.7917,67.7639,67.7917,28213.0
2023-04-19 12:20:00,73.19,73.2,73.18,73.19,22162.0,67.7917,67.8009,67.7824,67.7917,22162.0
2023-04-19 12:25:00,73.19,73.21,73.19,73.21,23478.0,67.7917,67.8102,67.7917,67.8102,23478.0
2023-04-19 12:30:00,73.2,73.22,73.2,73.21,9163.0,67.8009,67.8195,67.8009,67.8102,9163.0
2023-04-19 12:35:00,73.21,73.22,73.2,73.22,13808.0,67.8102,67.8195,67.8009,67.8195,13808.0
2023-04-19 12:40:00,73.22,73.23,73.21,73.23,12798.0,67.8195,67.8287,67.8102,67.8287,12798.0
2023-04-19 12:45:00,73.23,73.25,73.22,73.25,18903.0,67.8287,67.8472,67.8195,67.8472,18903.0
2023-04-19 12:50:00,73.24,73.25,73.24,73.25,15823.0,67.838,67.8472,67.838,67.8472,15823.0
2023-04-19 12:55:00,73.25,73.29,73.24,73.28,16429.0,67.8472,67.8843,67.838,67.875,16429.0
2023-04-19 13:00:00,73.28,73.31,73.26,73.29,53557.0,67.875,67.9028,67.8565,67.8843,53557.0
2023-04-19 13:05:00,73.28,73.29,73.26,73.28,7849.0,67.875,67.8843,67.8565,67.875,7849.0
2023-04-19 13:10:00,73.27,73.28,73.25,73.26,30867.0,67.8658,67.875,67.8472,67.8565,30867.0
2023-04-19 13:15:00,73.25,73.26,73.24,73.25,14764.0,67.8472,67.8565,67.838,67.8472,14764.0
2023-04-19 13:20:00,73.26,73.26,73.23,73.25,28397.0,67.8565,67.8565,67.8287,67.8472,28397.0
2023-04-19 13:25:00,73.25,73.25,73.23,73.23,34322.0,67.8472,67.8472,67.8287,67.8287,34322.0
2023-04-19 13:30:00,73.24,73.25,73.23,73.23,21928.0,67.838,67.8472,67.8287,67.8287,21928.0
2023-04-19 13:35:00,73.23,73.24,73.21,73.22,22758.0,67.8287,67.838,67.8102,67.8195,22758.0
2023-04-19 13:40:00,73.22,73.22,73.21,73.22,24293.0,67.8195,67.8195,67.8102,67.8195,24293.0
2023-04-19 13:45:00,73.22,73.22,73.21,73.22,60675.0,67.8195,67.8195,67.8102,67.8195,60675.0
2023-04-19 13:50:00,73.22,73.23,73.22,73.23,21555.0,67.8195,67.8287,67.8195,67.8287,21555.0
2023-04-19 13:55:00,73.23,73.24,73.22,73.23,40119.0,67.8287,67.838,67.8195,67.8287,40119.0
2023-04-19 14:00:00,73.23,73.3,73.23,73.24,48621.0,67.8287,67.8936,67.8287,67.838,48621.0
2023-04-19 14:05:00,73.25,73.25,73.22,73.23,37103.0,67.8472,67.8472,67.8195,67.8287,37103.0
2023-04-19 14:10:00,73.23,73.25,73.22,73.25,26932.0,67.8287,67.8472,67.8195,67.8472,26932.0
2023-04-19 14:15:00,73.25,73.27,73.24,73.27,59845.0,67.8472,67.8658,67.838,67.8658,59845.0
2023-04-19 14:20:00,73.27,73.29,73.26,73.29,13560.0,67.8658,67.8843,67.8565,67.8843,13560.0
2023-04-19 14:25:00,73.28,73.29,73.26,73.28,26482.0,67.875,67.8843,67.8565,67.875,26482.0
2023-04-19 14:30:00,73.27,73.28,73.26,73.27,26621.0,67.8658,67.875,67.8565,67.8658,26621.0
2023-04-19 14:35:00,73.27,73.28,73.26,73.28,39204.0,67.8658,67.875,67.8565,67.875,39204.0
2023-04-19 14:40:00,73.28,73.28,73.26,73.27,25855.0,67.875,67.875,67.8565,67.8658,25855.0
2023-04-19 14:45:00,73.27,73.3,73.26,73.3,150917.0,67.8658,67.8936,67.8565,67.8936,150917.0
2023-04-19 14:50:00,73.3,73.31,73.26,73.29,674609.0,67.8936,67.9028,67.8565,67.8843,674609.0
2023-04-19 14:55:00,73.29,73.31,73.28,73.31,62724.0,67.8843,67.9028,67.875,67.9028,62724.0
2023-04-19 15:00:00,73.3,73.32,73.3,73.31,47453.0,67.8936,67.9121,67.8936,67.9028,47453.0
2023-04-19 15:05:00,73.31,73.31,73.28,73.3,41706.0,67.9028,67.9028,67.875,67.8936,41706.0
2023-04-19 15:10:00,73.29,73.3,73.28,73.28,24969.0,67.8843,67.8936,67.875,67.875,24969.0
2023-04-19 15:15:00,73.28,73.29,73.28,73.28,39489.0,67.875,67.8843,67.875,67.875,39489.0
2023-04-19 15:20:00,73.28,73.29,73.28,73.28,28509.0,67.875,67.8843,67.875,67.875,28509.0
2023-04-19 15:25:00,73.29,73.29,73.27,73.28,27067.0,67.8843,67.8843,67.8658,67.875,27067.0
2023-04-19 15:30:00,73.28,73.29,73.28,73.28,46065.0,67.875,67.8843,67.875,67.875,46065.0
2023-04-19 15:35:00,73.29,73.29,73.27,73.28,35725.0,67.8843,67.8843,67.8658,67.875,35725.0
2023-04-19 15:40:00,73.27,73.28,73.27,73.28,20607.0,67.8658,67.875,67.8658,67.875,20607.0
2023-04-19 15:45:00,73.28,73.3,73.27,73.3,40100.0,67.875,67.8936,67.8658,67.8936,40100.0
2023-04-19 15:50:00,73.29,73.3,73.29,73.3,108222.0,67.8843,67.8936,67.8843,67.8936,108222.0
2023-04-19 15:55:00,73.3,73.3,73.28,73.29,169313.0,67.8936,67.8936,67.875,67.8843,169313.0
2023-04-20 09:30:00,73.5,73.53,73.48,73.52,115833.0,68.0788,68.1066,68.0603,68.0973,115833.0
2023-04-20 09:35:00,73.53,73.54,73.51,73.53,171662.0,68.1066,68.1159,68.0881,68.1066,171662.0
2023-04-20 09:40:00,73.54,73.54,73.51,73.52,17777.0,68.1159,68.1159,68.0881,68.0973,17777.0
2023-04-20 09:45:00,73.52,73.53,73.51,73.53,12284.0,68.0973,68.1066,68.0881,68.1066,12284.0
2023-04-20 09:50:00,73.53,73.54,73.49,73.51,44805.0,68.1066,68.1159,68.0695,68.0881,44805.0
2023-04-20 09:55:00,73.5,73.51,73.49,73.51,20766.0,68.0788,68.0881,68.0695,68.0881,20766.0
2023-04-20 10:00:00,73.5,73.53,73.5,73.51,27357.0,68.0788,68.1066,68.0788,68.0881,27357.0
2023-04-20 10:05:00,73.51,73.55,73.5,73.53,23150.0,68.0881,68.1251,68.0788,68.1066,23150.0
2023-04-20 10:10:00,73.53,73.58,73.53,73.58,44745.0,68.1066,68.1529,68.1066,68.1529,44745.0
2023-04-20 10:15:00,73.57,73.58,73.56,73.56,92700.0,68.1436,68.1529,68.1344,68.1344,92700.0
2023-04-20 10:20:00,73.56,73.57,73.55,73.56,36288.0,68.1344,68.1436,68.1251,68.1344,36288.0
2023-04-20 10:25:00,73.55,73.56,73.54,73.55,29440.0,68.1251,68.1344,68.1159,68.1251,29440.0
2023-04-20 10:30:00,73.55,73.56,73.53,73.55,32510.0,68.1251,68.1344,68.1066,68.1251,32510.0
2023-04-20 10:35:00,73.55,73.57,73.54,73.55,9959.0,68.1251,68.1436,68.1159,68.1251,9959.0
2023-04-20 10:40:00,73.54,73.58,73.53,73.58,23727.0,68.1159,68.1529,68.1066,68.1529,23727.0
2023-04-20 10:45:00,73.57,73.58,73.56,73.56,48516.0,68.1436,68.1529,68.1344,68.1344,48516.0
2023-04-20 10:50:00,73.55,73.57,73.55,73.55,14854.0,68.1251,68.1436,68.1251,68.1251,14854.0
2023-04-20 10:55:00,73.55,73.57,73.54,73.56,20335.0,68.1251,68.1436,68.1159,68.1344,20335.0
2023-04-20 11:00:00,73.56,73.56,73.52,73.53,15929.0,68.1344,68.1344,68.0973,68.1066,15929.0
2023-04-20 11:05:00,73.52,73.54,73.51,73.53,41515.0,68.0973,68.1159,68.0881,68.1066,41515.0
2023-04-20 11:10:00,73.53,73.53,73.5,73.5,32910.0,68.1066,68.1066,68.0788,68.0788,32910.0
2023-04-20 11:15:00,73.51,73.53,73.5,73.52,47317.0,68.0881,68.1066,68.0788,68.0973,47317.0
2023-04-20 11:20:00,73.52,73.55,73.52,73.55,26105.0,68.0973,68.1251,68.0973,68.1251,26105.0
2023-04-20 11:25:00,73.55,73.57,73.54,73.57,40911.0,68.1251,68.1436,68.1159,68.1436,40911.0
2023-04-20 11:30:00,73.56,73.57,73.55,73.57,34810.0,68.1344,68.1436,68.1251,68.1436,34810.0
2023-04-20 11:35:00,73.56,73.59,73.56,73.59,42379.0,68.1344,68.1622,68.1344,68.1622,42379.0
2023-04-20 11:40:00,73.59,73.59,73.57,73.58,24623.0,68.1622,68.1622,68.1436,68.1529,24623.0
2023-04-20 11:45:00,73.58,73.58,73.56,73.56,17168.0,68.1529,68.1529,68.1344,68.1344,17168.0
2023-04-20 11:50:00,73.56,73.57,73.56,73.57,10037.0,68.1344,68.1436,68.1344,68.1436,10037.0
2023-04-20 11:55:00,73.57,73.58,73.56,73.58,16279.0,68.1436,68.1529,68.1344,68.1529,16279.0
2023-04-20 12:00:00,73.58,73.61,73.57,73.61,44299.0,68.1529,68.1807,68.1436,68.1807,44299.0
2023-04-20 12:05:00,73.61,73.61,73.6,73.61,14752.0,68.1807,68.1807,68.1714,68.1807,14752.0
2023-04-20 12:10:00,73.61,73.61,73.59,73.59,74158.0,68.1807,68.1807,68.1622,68.1622,74158.0
2023-04-20 12:15:00,73.59,73.6,73.59,73.6,60725.0,68.1622,68.1714,68.1622,68.1714,60725.0
2023-04-20 12:20:00,73.59,73.61,73.59,73.61,20274.0,68.1622,68.1807,68.1622,68.1807,20274.0
2023-04-20 12:25:00,73.61,73.62,73.6,73.61,45921.0,68.1807,68.19,68.1714,68.1807,45921.0
2023-04-20 12:30:00,73.6,73.61,73.59,73.6,23136.0,68.1714,68.1807,68.1622,68.1714,23136.0
2023-04-20 12:35:00,73.59,73.61,73.59,73.6,23776.0,68.1622,68.1807,68.1622,68.1714,23776.0
2023-04-20 12:40:00,73.61,73.61,73.6,73.61,17320.0,68.1807,68.1807,68.1714,68.1807,17320.0
2023-04-20 12:45:00,73.6,73.61,73.59,73.59,11761.0,68.1714,68.1807,68.1622,68.1622,11761.0
2023-04-20 12:50:00,73.59,73.6,73.58,73.59,13568.0,68.1622,68.1714,68.1529,68.1622,13568.0
2023-04-20 12:55:00,73.58,73.59,73.58,73.58,73573.0,68.1529,68.1622,68.1529,68.1529,73573.0
2023-04-20 13:00:00,73.59,73.6,73.58,73.59,49023.0,68.1622,68.1714,68.1529,68.1622,49023.0
2023-04-20 13:05:00,73.59,73.59,73.55,73.56,7582.0,68.1622,68.1622,68.1251,68.1344,7582.0
2023-04-20 13:10:00,73.56,73.57,73.55,73.56,19912.0,68.1344,68.1436,68.1251,68.1344,19912.0
2023-04-20 13:15:00,73.57,73.57,73.56,73.57,13448.0,68.1436,68.1436,68.1344,68.1436,13448.0
2023-04-20 13:20:00,73.56,73.59,73.56,73.59,19213.0,68.1344,68.1622,68.1344,68.1622,19213.0
2023-04-20 13:25:00,73.59,73.59,73.58,73.59,32430.0,68.1622,68.1622,68.1529,68.1622,32430.0
2023-04-20 13:30:00,73.59,73.59,73.58,73.58,39886.0,68.1622,68.1622,68.1529,68.1529,39886.0
2023-04-20 13:35:00,73.59,73.59,73.58,73.59,18337.0,68.1622,68.1622,68.1529,68.1622,18337.0
2023-04-20 13:40:00,73.58,73.59,73.56,73.56,32315.0,68.1529,68.1622,68.1344,68.1344,32315.0
2023-04-20 13:45:00,73.56,73.58,73.56,73.58,30393.0,68.1344,68.1529,68.1344,68.1529,30393.0
2023-04-20 13:50:00,73.58,73.58,73.56,73.56,17285.0,68.1529,68.1529,68.1344,68.1344,17285.0
2023-04-20 13:55:00,73.57,73.57,73.55,73.56,33715.0,68.1436,68.1436,68.1251,68.1344,33715.0
2023-04-20 14:00:00,73.56,73.56,73.54,73.54,13621.0,68.1344,68.1344,68.1159,68.1159,13621.0
2023-04-20 14:05:00,73.55,73.55,73.53,73.53,24253.0,68.1251,68.1251,68.1066,68.1066,24253.0
2023-04-20 14:10:00,73.53,73.54,73.53,73.53,30837.0,68.1066,68.1159,68.1066,68.1066,30837.0
2023-04-20 14:15:00,73.53,73.54,73.52,73.53,44138.0,68.1066,68.1159,68.0973,68.1066,44138.0
2023-04-20 14:20:00,73.53,73.54,73.53,73.53,48020.0,68.1066,68.1159,68.1066,68.1066,48020.0
2023-04-20 14:25:00,73.53,73.56,73.53,73.56,30574.0,68.1066,68.1344,68.1066,68.1344,30574.0
2023-04-20 14:30:00,73.56,73.57,73.55,73.56,54742.0,68.1344,68.1436,68.1251,68.1344,54742.0
2023-04-20 14:35:00,73.56,73.57,73.56,73.56,45779.0,68.1344,68.1436,68.1344,68.1344,45779.0
2023-04-20 14:40:00,73.57,73.58,73.56,73.57,39127.0,68.1436,68.1529,68.1344,68.1436,39127.0
2023-04-20 14:45:00,73.58,73.58,73.57,73.58,57093.0,68.1529,68.1529,68.1436,68.1529,57093.0
2023-04-20 14:50:00,73.58,73.58,73.55,73.55,73023.0,68.1529,68.1529,68.1251,68.1251,73023.0
2023-04-20 14:55:00,73.55,73.56,73.54,73.56,79404.0,68.1251,68.1344,68.1159,68.1344,79404.0
2023-04-20 15:00:00,73.55,73.56,73.54,73.54,97213.0,68.1251,68.1344,68.1159,68.1159,97213.0
2023-04-20 15:05:00,73.55,73.55,73.54,73.55,87640.0,68.1251,68.1251,68.1159,68.1251,87640.0
2023-04-20 15:10:00,73.55,73.55,73.54,73.55,19625.0,68.1251,68.1251,68.1159,68.1251,19625.0
2023-04-20 15:15:00,73.55,73.56,73.53,73.56,83539.0,68.1251,68.1344,68.1066,68.1344,83539.0
2023-04-20 15:20:00,73.56,73.57,73.55,73.56,59265.0,68.1344,68.1436,68.1251,68.1344,59265.0
2023-04-20 15:25:00,73.56,73.57,73.56,73.56,23686.0,68.1344,68.1436,68.1344,68.1344,23686.0
2023-04-20 15:30:00,73.56,73.57,73.55,73.56,67537.0,68.1344,68.1436,68.1251,68.1344,67537.0
2023-04-20 15:35:00,73.55,73.56,73.55,73.56,46914.0,68.1251,68.1344,68.1251,68.1344,46914.0
2023-04-20 15:40:00,73.56,73.56,73.54,73.55,52969.0,68.1344,68.1344,68.1159,68.1251,52969.0
2023-04-20 15:45:00,73.54,73.55,73.54,73.55,64103.0,68.1159,68.1251,68.1159,68.1251,64103.0
2023-04-20 15:50:00,73.55,73.57,73.54,73.57,123118.0,68.1251,68.1436,68.1159,68.1436,123118.0
2023-04-20 15:55:00,73.57,73.61,73.56,73.61,302865.0,68.1436,68.1807,68.1344,68.1807,302865.0
2023-04-21 09:30:00,73.73,73.77,73.73,73.74,143693.0,68.2918,68.3289,68.2918,68.3011,143693.0
2023-04-21 09:35:00,73.75,73.76,73.73,73.76,134127.0,68.3104,68.3196,68.2918,68.3196,134127.0
2023-04-21 09:40:00,73.76,73.76,73.74,73.75,10743.0,68.3196,68.3196,68.3011,68.3104,10743.0
2023-04-21 09:45:00,73.76,73.76,73.53,73.53,132400.0,68.3196,68.3196,68.1066,68.1066,132400.0
2023-04-21 09:50:00,73.51,73.51,73.45,73.47,56033.0,68.0881,68.0881,68.0325,68.051,56033.0
2023-04-21 09:55:00,73.48,73.52,73.47,73.49,38936.0,68.0603,68.0973,68.051,68.0695,38936.0
2023-04-21 10:00:00,73.48,73.49,73.43,73.43,43096.0,68.0603,68.0695,68.014,68.014,43096.0
2023-04-21 10:05:00,73.44,73.48,73.43,73.47,37178.0,68.0232,68.0603,68.014,68.051,37178.0
2023-04-21 10:10:00,73.48,73.49,73.45,73.48,14666.0,68.0603,68.0695,68.0325,68.0603,14666.0
2023-04-21 10:15:00,73.47,73.53,73.46,73.53,20018.0,68.051,68.1066,68.0418,68.1066,20018.0
2023-04-21 10:20:00,73.53,73.54,73.51,73.53,129163.0,68.1066,68.1159,68.0881,68.1066,129163.0
2023-04-21 10:25:00,73.54,73.54,73.51,73.51,44617.0,68.1159,68.1159,68.0881,68.0881,44617.0
2023-04-21 10:30:00,73.5,73.51,73.47,73.47,67115.0,68.0788,68.0881,68.051,68.051,67115.0
2023-04-21 10:35:00,73.48,73.48,73.45,73.45,47646.0,68.0603,68.0603,68.0325,68.0325,47646.0
2023-04-21 10:40:00,73.45,73.49,73.45,73.48,31823.0,68.0325,68.0695,68.0325,68.0603,31823.0
2023-04-21 10:45:00,73.48,73.5,73.45,73.45,28305.0,68.0603,68.0788,68.0325,68.0325,28305.0
2023-04-21 10:50:00,73.46,73.47,73.45,73.47,25517.0,68.0418,68.051,68.0325,68.051,25517.0
2023-04-21 10:55:00,73.47,73.48,73.45,73.46,19035.0,68.051,68.0603,68.0325,68.0418,19035.0
2023-04-21 11:00:00,73.46,73.47,73.43,73.44,41000.0,68.0418,68.051,68.014,68.0232,41000.0
2023-04-21 11:05:00,73.45,73.46,73.44,73.45,27745.0,68.0325,68.0418,68.0232,68.0325,27745.0
2023-04-21 11:10:00,73.45,73.47,73.45,73.47,26962.0,68.0325,68.051,68.0325,68.051,26962.0
2023-04-21 11:15:00,73.47,73.49,73.46,73.48,26369.0,68.051,68.0695,68.0418,68.0603,26369.0
2023-04-21 11:20:00,73.48,73.5,73.48,73.48,44007.0,68.0603,68.0788,68.0603,68.0603,44007.0
2023-04-21 11:25:00,73.48,73.49,73.47,73.48,34764.0,68.0603,68.0695,68.051,68.0603,34764.0
2023-04-21 11:30:00,73.48,73.49,73.47,73.49,65418.0,68.0603,68.0695,68.051,68.0695,65418.0
2023-04-21 11:35:00,73.48,73.5,73.48,73.5,19355.0,68.0603,68.0788,68.0603,68.0788,19355.0
2023-04-21 11:40:00,73.5,73.5,73.49,73.5,13729.0,68.0788,68.0788,68.0695,68.0788,13729.0
2023-04-21 11:45:00,73.49,73.49,73.48,73.49,29973.0,68.0695,68.0695,68.0603,68.0695,29973.0
2023-04-21 11:50:00,73.48,73.49,73.47,73.48,67072.0,68.0603,68.0695,68.051,68.0603,67072.0
2023-04-21 11:55:00,73.48,73.51,73.48,73.51,18851.0,68.0603,68.0881,68.0603,68.0881,18851.0
2023-04-21 12:00:00,73.51,73.52,73.5,73.52,133795.0,68.0881,68.0973,68.0788,68.0973,133795.0
2023-04-21 12:05:00,73.51,73.53,73.51,73.53,29384.0,68.0881,68.1066,68.0881,68.1066,29384.0
2023-04-21 12:10:00,73.53,73.53,73.52,73.53,31503.0,68.1066,68.1066,68.0973,68.1066,31503.0
2023-04-21 12:15:00,73.53,73.53,73.52,73.52,13990.0,68.1066,68.1066,68.0973,68.0973,13990.0
2023-04-21 12:20:00,73.52,73.54,73.52,73.53,53704.0,68.0973,68.1159,68.0973,68.1066,53704.0
2023-04-21 12:25:00,73.54,73.55,73.53,73.55,16383.0,68.1159,68.1251,68.1066,68.1251,16383.0
2023-04-21 12:30:00,73.55,73.55,73.53,73.53,20588.0,68.1251,68.1251,68.1066,68.1066,20588.0
2023-04-21 12:35:00,73.53,73.55,73.53,73.55,20092.0,68.1066,68.1251,68.1066,68.1251,20092.0
2023-04-21 12:40:00,73.55,73.55,73.53,73.53,14785.0,68.1251,68.1251,68.1066,68.1066,14785.0
2023-04-21 12:45:00,73.53,73.54,73.52,73.53,21753.0,68.1066,68.1159,68.0973,68.1066,21753.0
2023-04-21 12:50:00,73.53,73.54,73.52,73.54,7885.0,68.1066,68.1159,68.0973,68.1159,7885.0
2023-04-21 12:55:00,73.53,73.55,73.53,73.55,24224.0,68.1066,68.1251,68.1066,68.1251,24224.0
2023-04-21 13:00:00,73.55,73.56,73.54,73.56,15319.0,68.1251,68.1344,68.1159,68.1344,15319.0
2023-04-21 13:05:00,73.56,73.57,73.55,73.56,62151.0,68.1344,68.1436,68.1251,68.1344,62151.0
2023-04-21 13:10:00,73.56,73.57,73.56,73.56,17643.0,68.1344,68.1436,68.1344,68.1344,17643.0
2023-04-21 13:15:00,73.56,73.57,73.55,73.56,31784.0,68.1344,68.1436,68.1251,68.1344,31784.0
2023-04-21 13:20:00,73.55,73.56,73.54,73.55,7025.0,68.1251,68.1344,68.1159,68.1251,7025.0
2023-04-21 13:25:00,73.55,73.55,73.54,73.55,28506.0,68.1251,68.1251,68.1159,68.1251,28506.0
2023-04-21 13:30:00,73.55,73.55,73.53,73.54,16070.0,68.1251,68.1251,68.1066,68.1159,16070.0
2023-04-21 13:35:00,73.53,73.54,73.52,73.53,8607.0,68.1066,68.1159,68.0973,68.1066,8607.0
2023-04-21 13:40:00,73.53,73.53,73.52,73.52,28560.0,68.1066,68.1066,68.0973,68.0973,28560.0
2023-04-21 13:45:00,73.52,73.53,73.52,73.53,19461.0,68.0973,68.1066,68.0973,68.1066,19461.0
2023-04-21 13:50:00,73.53,73.53,73.52,73.52,31055.0,68.1066,68.1066,68.0973,68.0973,31055.0
2023-04-21 13:55:00,73.53,73.53,73.51,73.52,19757.0,68.1066,68.1066,68.0881,68.0973,19757.0
2023-04-21 14:00:00,73.52,73.52,73.51,73.51,14434.0,68.0973,68.0973,68.0881,68.0881,14434.0
2023-04-21 14:05:00,73.52,73.53,73.51,73.53,109169.0,68.0973,68.1066,68.0881,68.1066,109169.0
2023-04-21 14:10:00,73.53,73.53,73.51,73.51,33020.0,68.1066,68.1066,68.0881,68.0881,33020.0
2023-04-21 14:15:00,73.51,73.52,73.51,73.52,24681.0,68.0881,68.0973,68.0881,68.0973,24681.0
2023-04-21 14:20:00,73.51,73.52,73.5,73.51,16741.0,68.0881,68.0973,68.0788,68.0881,16741.0
2023-04-21 14:25:00,73.5,73.5,73.49,73.49,15937.0,68.0788,68.0788,68.0695,68.0695,15937.0
2023-04-21 14:30:00,73.49,73.5,73.49,73.5,64450.0,68.0695,68.0788,68.0695,68.0788,64450.0
2023-04-21 14:35:00,73.5,73.5,73.48,73.48,28205.0,68.0788,68.0788,68.0603,68.0603,28205.0
2023-04-21 14:40:00,73.48,73.49,73.47,73.47,28740.0,68.0603,68.0695,68.051,68.051,28740.0
2023-04-21 14:45:00,73.48,73.48,73.47,73.47,21080.0,68.0603,68.0603,68.051,68.051,21080.0
2023-04-21 14:50:00,73.48,73.48,73.47,73.48,34236.0,68.0603,68.0603,68.051,68.0603,34236.0
2023-04-21 14:55:00,73.48,73.48,73.47,73.47,31899.0,68.0603,68.0603,68.051,68.051,31899.0
2023-04-21 15:00:00,73.47,73.48,73.46,73.47,32961.0,68.051,68.0603,68.0418,68.051,32961.0
2023-04-21 15:05:00,73.47,73.47,73.46,73.47,53773.0,68.051,68.051,68.0418,68.051,53773.0
2023-04-21 15:10:00,73.47,73.48,73.46,73.47,46187.0,68.051,68.0603,68.0418,68.051,46187.0
2023-04-21 15:15:00,73.48,73.49,73.47,73.48,44914.0,68.0603,68.0695,68.051,68.0603,44914.0
2023-04-21 15:20:00,73.48,73.49,73.48,73.48,40050.0,68.0603,68.0695,68.0603,68.0603,40050.0
2023-04-21 15:25:00,73.48,73.49,73.48,73.48,35638.0,68.0603,68.0695,68.0603,68.0603,35638.0
2023-04-21 15:30:00,73.48,73.49,73.48,73.48,36222.0,68.0603,68.0695,68.0603,68.0603,36222.0
2023-04-21 15:35:00,73.49,73.49,73.48,73.48,27298.0,68.0695,68.0695,68.0603,68.0603,27298.0
2023-04-21 15:40:00,73.48,73.49,73.48,73.48,29781.0,68.0603,68.0695,68.0603,68.0603,29781.0
2023-04-21 15:45:00,73.48,73.49,73.48,73.48,86674.0,68.0603,68.0695,68.0603,68.0603,86674.0
2023-04-21 15:50:00,73.48,73.49,73.48,73.48,51065.0,68.0603,68.0695,68.0603,68.0603,51065.0
2023-04-21 15:55:00,73.48,73.49,73.48,73.48,186955.0,68.0603,68.0695,68.0603,68.0603,186955.0
2023-04-24 09:30:00,73.62,73.68,73.62,73.68,145979.0,68.19,68.2455,68.19,68.2455,145979.0
2023-04-24 09:35:00,73.67,73.7,73.67,73.69,35506.0,68.2363,68.2641,68.2363,68.2548,35506.0
2023-04-24 09:40:00,73.7,73.72,73.69,73.7,58997.0,68.2641,68.2826,68.2548,68.2641,58997.0
2023-04-24 09:45:00,73.7,73.7,73.65,73.66,19010.0,68.2641,68.2641,68.2177,68.227,19010.0
2023-04-24 09:50:00,73.67,73.68,73.66,73.67,17614.0,68.2363,68.2455,68.227,68.2363,17614.0
2023-04-24 09:55:00,73.67,73.7,73.67,73.69,9359.0,68.2363,68.2641,68.2363,68.2548,9359.0
2023-04-24 10:00:00,73.7,73.7,73.67,73.67,11949.0,68.2641,68.2641,68.2363,68.2363,11949.0
2023-04-24 10:05:00,73.68,73.69,73.66,73.67,22553.0,68.2455,68.2548,68.227,68.2363,22553.0
2023-04-24 10:10:00,73.67,73.67,73.65,73.66,14880.0,68.2363,68.2363,68.2177,68.227,14880.0
2023-04-24 10:15:00,73.65,73.65,73.63,73.64,76107.0,68.2177,68.2177,68.1992,68.2085,76107.0
2023-04-24 10:20:00,73.64,73.65,73.63,73.64,37283.0,68.2085,68.2177,68.1992,68.2085,37283.0
2023-04-24 10:25:00,73.64,73.65,73.63,73.65,18456.0,68.2085,68.2177,68.1992,68.2177,18456.0
2023-04-24 10:30:00,73.64,73.7,73.64,73.68,35502.0,68.2085,68.2641,68.2085,68.2455,35502.0
2023-04-24 10:35:00,73.69,73.71,73.68,73.7,21437.0,68.2548,68.2733,68.2455,68.2641,21437.0
2023-04-24 10:40:00,73.71,73.75,73.7,73.75,28240.0,68.2733,68.3104,68.2641,68.3104,28240.0
2023-04-24 10:45:00,73.75,73.76,73.74,73.76,38133.0,68.3104,68.3196,68.3011,68.3196,38133.0
2023-04-24 10:50:00,73.76,73.76,73.74,73.75,21918.0,68.3196,68.3196,68.3011,68.3104,21918.0
2023-04-24 10:55:00,73.75,73.77,73.74,73.75,34273.0,68.3104,68.3289,68.3011,68.3104,34273.0
2023-04-24 11:00:00,73.75,73.77,73.75,73.75,14048.0,68.3104,68.3289,68.3104,68.3104,14048.0
2023-04-24 11:05:00,73.76,73.77,73.75,73.76,24062.0,68.3196,68.3289,68.3104,68.3196,24062.0
2023-04-24 11:10:00,73.76,73.77,73.75,73.77,29590.0,68.3196,68.3289,68.3104,68.3289,29590.0
2023-04-24 11:15:00,73.77,73.8,73.76,73.78,55128.0,68.3289,68.3567,68.3196,68.3382,55128.0
2023-04-24 11:20:00,73.78,73.79,73.77,73.78,15342.0,68.3382,68.3474,68.3289,68.3382,15342.0
2023-04-24 11:25:00,73.78,73.78,73.76,73.77,26070.0,68.3382,68.3382,68.3196,68.3289,26070.0
2023-04-24 11:30:00,73.77,73.78,73.76,73.77,58896.0,68.3289,68.3382,68.3196,68.3289,58896.0
2023-04-24 11:35:00,73.77,73.77,73.74,73.76,20195.0,68.3289,68.3289,68.3011,68.3196,20195.0
2023-04-24 11:40:00,73.76,73.76,73.73,73.74,17397.0,68.3196,68.3196,68.2918,68.3011,17397.0
2023-04-24 11:45:00,73.74,73.75,73.73,73.74,73723.0,68.3011,68.3104,68.2918,68.3011,73723.0
2023-04-24 11:50:00,73.73,73.74,73.73,73.74,10046.0,68.2918,68.3011,68.2918,68.3011,10046.0
2023-04-24 11:55:00,73.74,73.74,73.72,73.73,15901.0,68.3011,68.3011,68.2826,68.2918,15901.0
2023-04-24 12:00:00,73.73,73.74,73.72,73.73,22359.0,68.2918,68.3011,68.2826,68.2918,22359.0
2023-04-24 12:05:00,73.73,73.74,73.72,73.73,23664.0,68.2918,68.3011,68.2826,68.2918,23664.0
2023-04-24 12:10:00,73.73,73.74,73.72,73.74,29137.0,68.2918,68.3011,68.2826,68.3011,29137.0
2023-04-24 12:15:00,73.73,73.73,73.71,73.73,34192.0,68.2918,68.2918,68.2733,68.2918,34192.0
2023-04-24 12:20:00,73.72,73.73,73.72,73.73,86240.0,68.2826,68.2918,68.2826,68.2918,86240.0
2023-04-24 12:25:00,73.73,73.74,73.72,73.74,28579.0,68.2918,68.3011,68.2826,68.3011,28579.0
2023-04-24 12:30:00,73.73,73.76,73.73,73.76,30633.0,68.2918,68.3196,68.2918,68.3196,30633.0
2023-04-24 12:35:00,73.75,73.76,73.74,73.74,22764.0,68.3104,68.3196,68.3011,68.3011,22764.0
2023-04-24 12:40:00,73.75,73.75,73.73,73.74,13148.0,68.3104,68.3104,68.2918,68.3011,13148.0
2023-04-24 12:45:00,73.73,73.74,73.73,73.73,26348.0,68.2918,68.3011,68.2918,68.2918,26348.0
2023-04-24 12:50:00,73.73,73.75,73.73,73.75,18270.0,68.2918,68.3104,68.2918,68.3104,18270.0
2023-04-24 12:55:00,73.74,73.76,73.74,73.76,28493.0,68.3011,68.3196,68.3011,68.3196,28493.0
2023-04-24 13:00:00,73.75,73.77,73.75,73.76,31946.0,68.3104,68.3289,68.3104,68.3196,31946.0
2023-04-24 13:05:00,73.77,73.77,73.76,73.76,18836.0,68.3289,68.3289,68.3196,68.3196,18836.0
2023-04-24 13:10:00,73.77,73.77,73.76,73.77,31384.0,68.3289,68.3289,68.3196,68.3289,31384.0
2023-04-24 13:15:00,73.77,73.77,73.76,73.77,15729.0,68.3289,68.3289,68.3196,68.3289,15729.0
2023-04-24 13:20:00,73.77,73.77,73.76,73.77,11157.0,68.3289,68.3289,68.3196,68.3289,11157.0
2023-04-24 13:25:00,73.77,73.77,73.76,73.77,10849.0,68.3289,68.3289,68.3196,68.3289,10849.0
2023-04-24 13:30:00,73.77,73.78,73.76,73.77,29858.0,68.3289,68.3382,68.3196,68.3289,29858.0
2023-04-24 13:35:00,73.78,73.78,73.77,73.77,21591.0,68.3382,68.3382,68.3289,68.3289,21591.0
2023-04-24 13:40:00,73.78,73.78,73.76,73.76,32564.0,68.3382,68.3382,68.3196,68.3196,32564.0
2023-04-24 13:45:00,73.76,73.77,73.76,73.76,16349.0,68.3196,68.3289,68.3196,68.3196,16349.0
2023-04-24 13:50:00,73.77,73.77,73.76,73.76,14585.0,68.3289,68.3289,68.3196,68.3196,14585.0
2023-04-24 13:55:00,73.76,73.77,73.76,73.77,25216.0,68.3196,68.3289,68.3196,68.3289,25216.0
2023-04-24 14:00:00,73.77,73.77,73.75,73.76,36337.0,68.3289,68.3289,68.3104,68.3196,36337.0
2023-04-24 14:05:00,73.76,73.76,73.75,73.76,34139.0,68.3196,68.3196,68.3104,68.3196,34139.0
2023-04-24 14:10:00,73.76,73.77,73.75,73.76,25971.0,68.3196,68.3289,68.3104,68.3196,25971.0
2023-04-24 14:15:00,73.77,73.78,73.76,73.78,43105.0,68.3289,68.3382,68.3196,68.3382,43105.0
2023-04-24 14:20:00,73.78,73.78,73.77,73.77,28255.0,68.3382,68.3382,68.3289,68.3289,28255.0
2023-04-24 14:25:00,73.78,73.78,73.77,73.78,26096.0,68.3382,68.3382,68.3289,68.3382,26096.0
2023-04-24 14:30:00,73.78,73.79,73.77,73.78,16741.0,68.3382,68.3474,68.3289,68.3382,16741.0
2023-04-24 14:35:00,73.79,73.79,73.76,73.77,69990.0,68.3474,68.3474,68.3196,68.3289,69990.0
2023-04-24 14:40:00,73.77,73.77,73.75,73.76,32643.0,68.3289,68.3289,68.3104,68.3196,32643.0
2023-04-24 14:45:00,73.75,73.76,73.75,73.75,28404.0,68.3104,68.3196,68.3104,68.3104,28404.0
2023-04-24 14:50:00,73.76,73.77,73.75,73.75,30697.0,68.3196,68.3289,68.3104,68.3104,30697.0
2023-04-24 14:55:00,73.75,73.78,73.75,73.76,43298.0,68.3104,68.3382,68.3104,68.3196,43298.0
2023-04-24 15:00:00,73.76,73.76,73.75,73.76,50316.0,68.3196,68.3196,68.3104,68.3196,50316.0
2023-04-24 15:05:00,73.75,73.76,73.75,73.76,34698.0,68.3104,68.3196,68.3104,68.3196,34698.0
2023-04-24 15:10:00,73.75,73.76,73.75,73.76,26524.0,68.3104,68.3196,68.3104,68.3196,26524.0
2023-04-24 15:15:00,73.76,73.77,73.75,73.76,25333.0,68.3196,68.3289,68.3104,68.3196,25333.0
2023-04-24 15:20:00,73.76,73.76,73.74,73.76,30238.0,68.3196,68.3196,68.3011,68.3196,30238.0
2023-04-24 15:25:00,73.76,73.76,73.75,73.75,69320.0,68.3196,68.3196,68.3104,68.3104,69320.0
2023-04-24 15:30:00,73.76,73.76,73.75,73.76,43007.0,68.3196,68.3196,68.3104,68.3196,43007.0
2023-04-24 15:35:00,73.76,73.76,73.75,73.76,47560.0,68.3196,68.3196,68.3104,68.3196,47560.0
2023-04-24 15:40:00,73.76,73.77,73.75,73.77,87833.0,68.3196,68.3289,68.3104,68.3289,87833.0
2023-04-24 15:45:00,73.76,73.78,73.76,73.78,37730.0,68.3196,68.3382,68.3196,68.3382,37730.0
2023-04-24 15:50:00,73.77,73.78,73.77,73.77,88101.0,68.3289,68.3382,68.3289,68.3289,88101.0
2023-04-24 15:55:00,73.78,73.79,73.77,73.78,140802.0,68.3382,68.3474,68.3289,68.3382,140802.0
2023-04-25 09:30:00,74.06,74.11,74.06,74.1,103798.0,68.5975,68.6438,68.5975,68.6346,103798.0
2023-04-25 09:35:00,74.1,74.12,74.09,74.12,23435.0,68.6346,68.6531,68.6253,68.6531,23435.0
2023-04-25 09:40:00,74.12,74.15,74.11,74.15,15428.0,68.6531,68.6809,68.6438,68.6809,15428.0
2023-04-25 09:45:00,74.15,74.15,74.13,74.15,30089.0,68.6809,68.6809,68.6623,68.6809,30089.0
2023-04-25 09:50:00,74.15,74.17,74.14,74.16,10143.0,68.6809,68.6994,68.6716,68.6901,10143.0
2023-04-25 09:55:00,74.16,74.17,74.15,74.16,25486.0,68.6901,68.6994,68.6809,68.6901,25486.0
2023-04-25 10:00:00,74.16,74.17,74.15,74.17,21780.0,68.6901,68.6994,68.6809,68.6994,21780.0
2023-04-25 10:05:00,74.17,74.17,74.12,74.15,14544.0,68.6994,68.6994,68.6531,68.6809,14544.0
2023-04-25 10:10:00,74.15,74.19,74.15,74.18,22592.0,68.6809,68.7179,68.6809,68.7087,22592.0
2023-04-25 10:15:00,74.19,74.2,74.16,74.17,102157.0,68.7179,68.7272,68.6901,68.6994,102157.0
2023-04-25 10:20:00,74.18,74.2,74.18,74.19,46285.0,68.7087,68.7272,68.7087,68.7179,46285.0
2023-04-25 10:25:00,74.18,74.21,74.18,74.21,53888.0,68.7087,68.7364,68.7087,68.7364,53888.0
2023-04-25 10:30:00,74.2,74.23,74.19,74.23,62863.0,68.7272,68.755,68.7179,68.755,62863.0
2023-04-25 10:35:00,74.22,74.24,74.21,74.21,37040.0,68.7457,68.7642,68.7364,68.7364,37040.0
2023-04-25 10:40:00,74.22,74.24,74.2,74.23,21375.0,68.7457,68.7642,68.7272,68.755,21375.0
2023-04-25 10:45:00,74.23,74.24,74.22,74.23,16968.0,68.755,68.7642,68.7457,68.755,16968.0
2023-04-25 10:50:00,74.23,74.24,74.18,74.19,34283.0,68.755,68.7642,68.7087,68.7179,34283.0
2023-04-25 10:55:00,74.19,74.19,74.17,74.17,15781.0,68.7179,68.7179,68.6994,68.6994,15781.0
2023-04-25 11:00:00,74.18,74.19,74.14,74.15,16681.0,68.7087,68.7179,68.6716,68.6809,16681.0
2023-04-25 11:05:00,74.14,74.15,74.13,74.14,22143.0,68.6716,68.6809,68.6623,68.6716,22143.0
2023-04-25 11:10:00,74.14,74.16,74.13,74.16,19661.0,68.6716,68.6901,68.6623,68.6901,19661.0
2023-04-25 11:15:00,74.16,74.16,74.11,74.12,31991.0,68.6901,68.6901,68.6438,68.6531,31991.0
2023-04-25 11:20:00,74.12,74.15,74.11,74.13,17689.0,68.6531,68.6809,68.6438,68.6623,17689.0
2023-04-25 11:25:00,74.13,74.13,74.11,74.13,47430.0,68.6623,68.6623,68.6438,68.6623,47430.0
2023-04-25 11:30:00,74.13,74.13,74.11,74.13,32976.0,68.6623,68.6623,68.6438,68.6623,32976.0
2023-04-25 11:35:00,74.12,74.14,74.11,74.12,30253.0,68.6531,68.6716,68.6438,68.6531,30253.0
2023-04-25 11:40:00,74.12,74.14,74.11,74.13,21706.0,68.6531,68.6716,68.6438,68.6623,21706.0
2023-04-25 11:45:00,74.14,74.14,74.11,74.11,51043.0,68.6716,68.6716,68.6438,68.6438,51043.0
2023-04-25 11:50:00,74.11,74.14,74.11,74.13,23529.0,68.6438,68.6716,68.6438,68.6623,23529.0
2023-04-25 11:55:00,74.12,74.13,74.1,74.11,97094.0,68.6531,68.6623,68.6346,68.6438,97094.0
2023-04-25 12:00:00,74.11,74.11,74.09,74.09,19235.0,68.6438,68.6438,68.6253,68.6253,19235.0
2023-04-25 12:05:00,74.09,74.12,74.09,74.11,68001.0,68.6253,68.6531,68.6253,68.6438,68001.0
2023-04-25 12:10:00,74.12,74.13,74.1,74.13,50494.0,68.6531,68.6623,68.6346,68.6623,50494.0
2023-04-25 12:15:00,74.13,74.13,74.12,74.13,24702.0,68.6623,68.6623,68.6531,68.6623,24702.0
2023-04-25 12:20:00,74.12,74.14,74.12,74.14,13787.0,68.6531,68.6716,68.6531,68.6716,13787.0
2023-04-25 12:25:00,74.13,74.14,74.12,74.13,26384.0,68.6623,68.6716,68.6531,68.6623,26384.0
2023-04-25 12:30:00,74.13,74.15,74.12,74.12,30965.0,68.6623,68.6809,68.6531,68.6531,30965.0
2023-04-25 12:35:00,74.13,74.13,74.11,74.12,22680.0,68.6623,68.6623,68.6438,68.6531,22680.0
2023-04-25 12:40:00,74.13,74.13,74.08,74.08,63267.0,68.6623,68.6623,68.616,68.616,63267.0
2023-04-25 12:45:00,74.09,74.12,74.08,74.12,23956.0,68.6253,68.6531,68.616,68.6531,23956.0
2023-04-25 12:50:00,74.12,74.13,74.11,74.12,22624.0,68.6531,68.6623,68.6438,68.6531,22624.0
2023-04-25 12:55:00,74.12,74.13,74.1,74.13,22502.0,68.6531,68.6623,68.6346,68.6623,22502.0
2023-04-25 13:00:00,74.13,74.15,74.12,74.14,40232.0,68.6623,68.6809,68.6531,68.6716,40232.0
2023-04-25 13:05:00,74.15,74.17,74.13,74.17,26229.0,68.6809,68.6994,68.6623,68.6994,26229.0
2023-04-25 13:10:00,74.17,74.19,74.16,74.19,17377.0,68.6994,68.7179,68.6901,68.7179,17377.0
2023-04-25 13:15:00,74.19,74.21,74.18,74.19,35246.0,68.7179,68.7364,68.7087,68.7179,35246.0
2023-04-25 13:20:00,74.19,74.21,74.19,74.21,17075.0,68.7179,68.7364,68.7179,68.7364,17075.0
2023-04-25 13:25:00,74.2,74.21,74.19,74.21,56126.0,68.7272,68.7364,68.7179,68.7364,56126.0
2023-04-25 13:30:00,74.21,74.23,74.2,74.21,24051.0,68.7364,68.755,68.7272,68.7364,24051.0
2023-04-25 13:35:00,74.21,74.22,74.2,74.22,11534.0,68.7364,68.7457,68.7272,68.7457,11534.0
2023-04-25 13:40:00,74.22,74.23,74.21,74.22,19634.0,68.7457,68.755,68.7364,68.7457,19634.0
2023-04-25 13:45:00,74.23,74.24,74.21,74.23,22617.0,68.755,68.7642,68.7364,68.755,22617.0
2023-04-25 13:50:00,74.23,74.25,74.22,74.25,30227.0,68.755,68.7735,68.7457,68.7735,30227.0
2023-04-25 13:55:00,74.25,74.25,74.23,74.24,35692.0,68.7735,68.7735,68.755,68.7642,35692.0
2023-04-25 14:00:00,74.23,74.26,74.23,74.25,25474.0,68.755,68.7828,68.755,68.7735,25474.0
2023-04-25 14:05:00,74.25,74.27,74.25,74.27,58069.0,68.7735,68.792,68.7735,68.792,58069.0
2023-04-25 14:10:00,74.27,74.28,74.26,74.28,56767.0,68.792,68.8013,68.7828,68.8013,56767.0
2023-04-25 14:15:00,74.28,74.29,74.27,74.28,23250.0,68.8013,68.8105,68.792,68.8013,23250.0
2023-04-25 14:20:00,74.28,74.29,74.27,74.28,51438.0,68.8013,68.8105,68.792,68.8013,51438.0
2023-04-25 14:25:00,74.27,74.28,74.25,74.26,112842.0,68.792,68.8013,68.7735,68.7828,112842.0
2023-04-25 14:30:00,74.25,74.26,74.24,74.24,37246.0,68.7735,68.7828,68.7642,68.7642,37246.0
2023-04-25 14:35:00,74.25,74.25,74.22,74.23,37827.0,68.7735,68.7735,68.7457,68.755,37827.0
2023-04-25 14:40:00,74.22,74.24,74.21,74.23,54173.0,68.7457,68.7642,68.7364,68.755,54173.0
2023-04-25 14:45:00,74.23,74.24,74.2,74.2,43985.0,68.755,68.7642,68.7272,68.7272,43985.0
2023-04-25 14:50:00,74.21,74.22,74.2,74.21,52447.0,68.7364,68.7457,68.7272,68.7364,52447.0
2023-04-25 14:55:00,74.22,74.23,74.2,74.2,33749.0,68.7457,68.755,68.7272,68.7272,33749.0
2023-04-25 15:00:00,74.2,74.2,74.17,74.18,80234.0,68.7272,68.7272,68.6994,68.7087,80234.0
2023-04-25 15:05:00,74.18,74.2,74.17,74.2,45420.0,68.7087,68.7272,68.6994,68.7272,45420.0
2023-04-25 15:10:00,74.19,74.2,74.18,74.19,49817.0,68.7179,68.7272,68.7087,68.7179,49817.0
2023-04-25 15:15:00,74.18,74.19,74.18,74.19,68701.0,68.7087,68.7179,68.7087,68.7179,68701.0
2023-04-25 15:20:00,74.19,74.2,74.18,74.2,46628.0,68.7179,68.7272,68.7087,68.7272,46628.0
2023-04-25 15:25:00,74.2,74.22,74.19,74.22,33374.0,68.7272,68.7457,68.7179,68.7457,33374.0
2023-04-25 15:30:00,74.22,74.23,74.21,74.23,25954.0,68.7457,68.755,68.7364,68.755,25954.0
2023-04-25 15:35:00,74.23,74.24,74.22,74.23,35275.0,68.755,68.7642,68.7457,68.755,35275.0
2023-04-25 15:40:00,74.23,74.25,74.23,74.25,40898.0,68.755,68.7735,68.755,68.7735,40898.0
2023-04-25 15:45:00,74.25,74.27,74.24,74.26,51118.0,68.7735,68.792,68.7642,68.7828,51118.0
2023-04-25 15:50:00,74.25,74.26,74.24,74.24,41146.0,68.7735,68.7828,68.7642,68.7642,41146.0
2023-04-25 15:55:00,74.25,74.25,74.24,74.25,208772.0,68.7735,68.7735,68.7642,68.7735,208772.0
2023-04-26 09:30:00,74.21,74.24,74.2,74.21,89685.0,68.7364,68.7642,68.7272,68.7364,89685.0
2023-04-26 09:35:00,74.21,74.21,74.15,74.16,33552.0,68.7364,68.7364,68.6809,68.6901,33552.0
2023-04-26 09:40:00,74.16,74.19,74.14,74.19,33235.0,68.6901,68.7179,68.6716,68.7179,33235.0
2023-04-26 09:45:00,74.19,74.22,74.17,74.22,38842.0,68.7179,68.7457,68.6994,68.7457,38842.0
2023-04-26 09:50:00,74.22,74.23,74.2,74.23,53603.0,68.7457,68.755,68.7272,68.755,53603.0
2023-04-26 09:55:00,74.23,74.24,74.21,74.22,33124.0,68.755,68.7642,68.7364,68.7457,33124.0
2023-04-26 10:00:00,74.22,74.25,74.22,74.23,43883.0,68.7457,68.7735,68.7457,68.755,43883.0
2023-04-26 10:05:00,74.24,74.25,74.22,74.23,30845.0,68.7642,68.7735,68.7457,68.755,30845.0
2023-04-26 10:10:00,74.23,74.24,74.19,74.21,28245.0,68.755,68.7642,68.7179,68.7364,28245.0
2023-04-26 10:15:00,74.22,74.25,74.22,74.25,1301370.0,68.7457,68.7735,68.7457,68.7735,1301370.0
2023-04-26 10:20:00,74.25,74.27,74.23,74.25,97053.0,68.7735,68.792,68.755,68.7735,97053.0
2023-04-26 10:25:00,74.25,74.28,74.24,74.26,62020.0,68.7735,68.8013,68.7642,68.7828,62020.0
2023-04-26 10:30:00,74.26,74.27,74.23,74.23,43420.0,68.7828,68.792,68.755,68.755,43420.0
2023-04-26 10:35:00,74.23,74.24,74.21,74.22,24651.0,68.755,68.7642,68.7364,68.7457,24651.0
2023-04-26 10:40:00,74.22,74.23,74.21,74.22,18236.0,68.7457,68.755,68.7364,68.7457,18236.0
2023-04-26 10:45:00,74.22,74.24,74.21,74.23,81203.0,68.7457,68.7642,68.7364,68.755,81203.0
2023-04-26 10:50:00,74.22,74.23,74.18,74.19,22176.0,68.7457,68.755,68.7087,68.7179,22176.0
2023-04-26 10:55:00,74.19,74.19,74.15,74.17,19274.0,68.7179,68.7179,68.6809,68.6994,19274.0
2023-04-26 11:00:00,74.17,74.18,74.15,74.18,19296.0,68.6994,68.7087,68.6809,68.7087,19296.0
2023-04-26 11:05:00,74.18,74.18,74.15,74.15,37086.0,68.7087,68.7087,68.6809,68.6809,37086.0
2023-04-26 11:10:00,74.16,74.16,74.12,74.12,27260.0,68.6901,68.6901,68.6531,68.6531,27260.0
2023-04-26 11:15:00,74.13,74.13,74.08,74.1,20152.0,68.6623,68.6623,68.616,68.6346,20152.0
2023-04-26 11:20:00,74.11,74.11,74.09,74.1,30938.0,68.6438,68.6438,68.6253,68.6346,30938.0
2023-04-26 11:25:00,74.1,74.11,74.07,74.07,23280.0,68.6346,68.6438,68.6068,68.6068,23280.0
2023-04-26 11:30:00,74.07,74.08,74.05,74.06,28357.0,68.6068,68.616,68.5882,68.5975,28357.0
2023-04-26 11:35:00,74.06,74.08,74.05,74.06,28262.0,68.5975,68.616,68.5882,68.5975,28262.0
2023-04-26 11:40:00,74.06,74.06,74.04,74.04,68226.0,68.5975,68.5975,68.579,68.579,68226.0
2023-04-26 11:45:00,74.05,74.06,74.02,74.02,19746.0,68.5882,68.5975,68.5605,68.5605,19746.0
2023-04-26 11:50:00,74.02,74.03,74.0,74.02,67319.0,68.5605,68.5697,68.5419,68.5605,67319.0
2023-04-26 11:55:00,74.02,74.05,74.0,74.01,37126.0,68.5605,68.5882,68.5419,68.5512,37126.0
2023-04-26 12:00:00,74.02,74.02,73.99,73.99,25789.0,68.5605,68.5605,68.5327,68.5327,25789.0
2023-04-26 12:05:00,74.0,74.01,73.98,74.01,50321.0,68.5419,68.5512,68.5234,68.5512,50321.0
2023-04-26 12:10:00,74.01,74.03,74.0,74.02,19373.0,68.5512,68.5697,68.5419,68.5605,19373.0
2023-04-26 12:15:00,74.01,74.02,73.95,73.96,61931.0,68.5512,68.5605,68.4956,68.5049,61931.0
2023-04-26 12:20:00,73.97,73.99,73.96,73.97,19452.0,68.5141,68.5327,68.5049,68.5141,19452.0
2023-04-26 12:25:00,73.96,73.97,73.94,73.95,28445.0,68.5049,68.5141,68.4864,68.4956,28445.0
2023-04-26 12:30:00,73.95,73.97,73.93,73.95,14251.0,68.4956,68.5141,68.4771,68.4956,14251.0
2023-04-26 12:35:00,73.95,73.97,73.93,73.94,17087.0,68.4956,68.5141,68.4771,68.4864,17087.0
2023-04-26 12:40:00,73.94,73.94,73.91,73.93,20597.0,68.4864,68.4864,68.4586,68.4771,20597.0
2023-04-26 12:45:00,73.93,73.94,73.91,73.92,24780.0,68.4771,68.4864,68.4586,68.4678,24780.0
2023-04-26 12:50:00,73.94,73.95,73.92,73.92,16209.0,68.4864,68.4956,68.4678,68.4678,16209.0
2023-04-26 12:55:00,73.93,73.94,73.89,73.92,18540.0,68.4771,68.4864,68.44,68.4678,18540.0
2023-04-26 13:00:00,73.92,73.94,73.91,73.92,62255.0,68.4678,68.4864,68.4586,68.4678,62255.0
2023-04-26 13:05:00,73.92,73.94,73.91,73.92,58057.0,68.4678,68.4864,68.4586,68.4678,58057.0
2023-04-26 13:10:00,73.92,73.93,73.9,73.91,24057.0,68.4678,68.4771,68.4493,68.4586,24057.0
2023-04-26 13:15:00,73.91,73.92,73.9,73.91,22165.0,68.4586,68.4678,68.4493,68.4586,22165.0
2023-04-26 13:20:00,73.92,73.93,73.91,73.92,21596.0,68.4678,68.4771,68.4586,68.4678,21596.0
2023-04-26 13:25:00,73.92,73.94,73.92,73.93,32704.0,68.4678,68.4864,68.4678,68.4771,32704.0
2023-04-26 13:30:00,73.94,73.94,73.91,73.92,13600.0,68.4864,68.4864,68.4586,68.4678,13600.0
2023-04-26 13:35:00,73.92,73.92,73.9,73.92,31908.0,68.4678,68.4678,68.4493,68.4678,31908.0
2023-04-26 13:40:00,73.92,73.94,73.92,73.92,21379.0,68.4678,68.4864,68.4678,68.4678,21379.0
2023-04-26 13:45:00,73.92,73.94,73.92,73.94,27081.0,68.4678,68.4864,68.4678,68.4864,27081.0
2023-04-26 13:50:00,73.94,73.95,73.93,73.95,59781.0,68.4864,68.4956,68.4771,68.4956,59781.0
2023-04-26 13:55:00,73.94,73.96,73.93,73.95,17315.0,68.4864,68.5049,68.4771,68.4956,17315.0
2023-04-26 14:00:00,73.95,73.98,73.95,73.97,61491.0,68.4956,68.5234,68.4956,68.5141,61491.0
2023-04-26 14:05:00,73.98,73.98,73.95,73.96,29187.0,68.5234,68.5234,68.4956,68.5049,29187.0
2023-04-26 14:10:00,73.95,73.97,73.95,73.95,36188.0,68.4956,68.5141,68.4956,68.4956,36188.0
2023-04-26 14:15:00,73.95,73.95,73.94,73.95,25026.0,68.4956,68.4956,68.4864,68.4956,25026.0
2023-04-26 14:20:00,73.95,73.95,73.93,73.93,41005.0,68.4956,68.4956,68.4771,68.4771,41005.0
2023-04-26 14:25:00,73.94,73.95,73.93,73.93,48459.0,68.4864,68.4956,68.4771,68.4771,48459.0
2023-04-26 14:30:00,73.93,73.94,73.92,73.93,30361.0,68.4771,68.4864,68.4678,68.4771,30361.0
2023-04-26 14:35:00,73.93,74.01,73.93,74.01,55155.0,68.4771,68.5512,68.4771,68.5512,55155.0
2023-04-26 14:40:00,74.01,74.03,73.98,73.99,41196.0,68.5512,68.5697,68.5234,68.5327,41196.0
2023-04-26 14:45:00,74.0,74.01,73.98,73.98,61065.0,68.5419,68.5512,68.5234,68.5234,61065.0
2023-04-26 14:50:00,73.99,74.0,73.98,73.99,32537.0,68.5327,68.5419,68.5234,68.5327,32537.0
2023-04-26 14:55:00,73.99,74.03,73.99,74.02,116933.0,68.5327,68.5697,68.5327,68.5605,116933.0
2023-04-26 15:00:00,74.03,74.06,74.02,74.05,24139.0,68.5697,68.5975,68.5605,68.5882,24139.0
2023-04-26 15:05:00,74.05,74.06,74.03,74.05,20699.0,68.5882,68.5975,68.5697,68.5882,20699.0
2023-04-26 15:10:00,74.05,74.05,74.0,74.03,28717.0,68.5882,68.5882,68.5419,68.5697,28717.0
2023-04-26 15:15:00,74.03,74.05,74.03,74.05,39672.0,68.5697,68.5882,68.5697,68.5882,39672.0
2023-04-26 15:20:00,74.05,74.05,74.03,74.05,33058.0,68.5882,68.5882,68.5697,68.5882,33058.0
2023-04-26 15:25:00,74.05,74.05,74.03,74.03,134465.0,68.5882,68.5882,68.5697,68.5697,134465.0
2023-04-26 15:30:00,74.03,74.03,73.99,74.01,42624.0,68.5697,68.5697,68.5327,68.5512,42624.0
2023-04-26 15:35:00,74.0,74.01,73.97,73.97,30665.0,68.5419,68.5512,68.5141,68.5141,30665.0
2023-04-26 15:40:00,73.98,73.99,73.96,73.97,37035.0,68.5234,68.5327,68.5049,68.5141,37035.0
2023-04-26 15:45:00,73.97,73.97,73.95,73.97,53582.0,68.5141,68.5141,68.4956,68.5141,53582.0
2023-04-26 15:50:00,73.96,73.97,73.95,73.95,56911.0,68.5049,68.5141,68.4956,68.4956,56911.0
2023-04-26 15:55:00,73.95,73.99,73.95,73.98,1104845.0,68.4956,68.5327,68.4956,68.5234,1104845.0
2023-04-27 09:30:00,73.8,73.83,73.78,73.81,113641.0,68.3567,68.3845,68.3382,68.3659,113641.0
2023-04-27 09:35:00,73.81,73.82,73.78,73.79,63785.0,68.3659,68.3752,68.3382,68.3474,63785.0
2023-04-27 09:40:00,73.79,73.79,73.76,73.77,16329.0,68.3474,68.3474,68.3196,68.3289,16329.0
2023-04-27 09:45:00,73.77,73.78,73.76,73.76,44983.0,68.3289,68.3382,68.3196,68.3196,44983.0
2023-04-27 09:50:00,73.76,73.78,73.76,73.78,51609.0,68.3196,68.3382,68.3196,68.3382,51609.0
2023-04-27 09:55:00,73.78,73.78,73.75,73.76,9857.0,68.3382,68.3382,68.3104,68.3196,9857.0
2023-04-27 10:00:00,73.76,73.78,73.7,73.7,33300.0,68.3196,68.3382,68.2641,68.2641,33300.0
2023-04-27 10:05:00,73.71,73.75,73.7,73.74,15742.0,68.2733,68.3104,68.2641,68.3011,15742.0
2023-04-27 10:10:00,73.75,73.75,73.71,73.72,11209.0,68.3104,68.3104,68.2733,68.2826,11209.0
2023-04-27 10:15:00,73.72,73.73,73.7,73.71,24355.0,68.2826,68.2918,68.2641,68.2733,24355.0
2023-04-27 10:20:00,73.72,73.72,73.7,73.72,102272.0,68.2826,68.2826,68.2641,68.2826,102272.0
2023-04-27 10:25:00,73.72,73.72,73.69,73.7,44734.0,68.2826,68.2826,68.2548,68.2641,44734.0
2023-04-27 10:30:00,73.71,73.71,73.69,73.7,44462.0,68.2733,68.2733,68.2548,68.2641,44462.0
2023-04-27 10:35:00,73.7,73.71,73.69,73.7,13713.0,68.2641,68.2733,68.2548,68.2641,13713.0
2023-04-27 10:40:00,73.69,73.7,73.68,73.7,22593.0,68.2548,68.2641,68.2455,68.2641,22593.0
2023-04-27 10:45:00,73.7,73.72,73.69,73.72,25195.0,68.2641,68.2826,68.2548,68.2826,25195.0
2023-04-27 10:50:00,73.71,73.72,73.7,73.72,12408.0,68.2733,68.2826,68.2641,68.2826,12408.0
2023-04-27 10:55:00,73.73,73.75,73.72,73.74,29017.0,68.2918,68.3104,68.2826,68.3011,29017.0
2023-04-27 11:00:00,73.74,73.75,73.71,73.73,20776.0,68.3011,68.3104,68.2733,68.2918,20776.0
2023-04-27 11:05:00,73.73,73.73,73.72,73.72,17084.0,68.2918,68.2918,68.2826,68.2826,17084.0
2023-04-27 11:10:00,73.73,73.73,73.72,73.73,32202.0,68.2918,68.2918,68.2826,68.2918,32202.0
2023-04-27 11:15:00,73.73,73.73,73.71,73.72,30606.0,68.2918,68.2918,68.2733,68.2826,30606.0
2023-04-27 11:20:00,73.72,73.73,73.71,73.72,13555.0,68.2826,68.2918,68.2733,68.2826,13555.0
2023-04-27 11:25:00,73.73,73.73,73.72,73.73,20086.0,68.2918,68.2918,68.2826,68.2918,20086.0
2023-04-27 11:30:00,73.73,73.74,73.72,73.73,19890.0,68.2918,68.3011,68.2826,68.2918,19890.0
2023-04-27 11:35:00,73.73,73.76,73.72,73.76,37880.0,68.2918,68.3196,68.2826,68.3196,37880.0
2023-04-27 11:40:00,73.76,73.76,73.73,73.74,32690.0,68.3196,68.3196,68.2918,68.3011,32690.0
2023-04-27 11:45:00,73.75,73.75,73.73,73.73,29045.0,68.3104,68.3104,68.2918,68.2918,29045.0
2023-04-27 11:50:00,73.73,73.74,73.72,73.74,23585.0,68.2918,68.3011,68.2826,68.3011,23585.0
2023-04-27 11:55:00,73.73,73.74,73.72,73.73,32796.0,68.2918,68.3011,68.2826,68.2918,32796.0
2023-04-27 12:00:00,73.73,73.74,73.72,73.74,83288.0,68.2918,68.3011,68.2826,68.3011,83288.0
2023-04-27 12:05:00,73.74,73.75,73.73,73.75,62211.0,68.3011,68.3104,68.2918,68.3104,62211.0
2023-04-27 12:10:00,73.75,73.75,73.74,73.75,22894.0,68.3104,68.3104,68.3011,68.3104,22894.0
2023-04-27 12:15:00,73.75,73.75,73.73,73.73,19557.0,68.3104,68.3104,68.2918,68.2918,19557.0
2023-04-27 12:20:00,73.73,73.74,73.72,73.73,21552.0,68.2918,68.3011,68.2826,68.2918,21552.0
2023-04-27 12:25:00,73.72,73.74,73.71,73.73,36927.0,68.2826,68.3011,68.2733,68.2918,36927.0
2023-04-27 12:30:00,73.74,73.75,73.73,73.75,17372.0,68.3011,68.3104,68.2918,68.3104,17372.0
2023-04-27 12:35:00,73.74,73.75,73.74,73.74,19607.0,68.3011,68.3104,68.3011,68.3011,19607.0
2023-04-27 12:40:00,73.75,73.75,73.71,73.73,28118.0,68.3104,68.3104,68.2733,68.2918,28118.0
2023-04-27 12:45:00,73.72,73.75,73.72,73.74,17175.0,68.2826,68.3104,68.2826,68.3011,17175.0
2023-04-27 12:50:00,73.75,73.75,73.73,73.73,11466.0,68.3104,68.3104,68.2918,68.2918,11466.0
2023-04-27 12:55:00,73.73,73.74,73.71,73.73,25832.0,68.2918,68.3011,68.2733,68.2918,25832.0
2023-04-27 13:00:00,73.73,73.73,73.67,73.72,98832.0,68.2918,68.2918,68.2363,68.2826,98832.0
2023-04-27 13:05:00,73.73,73.75,73.72,73.74,22646.0,68.2918,68.3104,68.2826,68.3011,22646.0
2023-04-27 13:10:00,73.75,73.76,73.74,73.74,22220.0,68.3104,68.3196,68.3011,68.3011,22220.0
2023-04-27 13:15:00,73.75,73.76,73.74,73.76,10137.0,68.3104,68.3196,68.3011,68.3196,10137.0
2023-04-27 13:20:00,73.76,73.76,73.73,73.73,195519.0,68.3196,68.3196,68.2918,68.2918,195519.0
2023-04-27 13:25:00,73.74,73.75,73.72,73.74,45054.0,68.3011,68.3104,68.2826,68.3011,45054.0
2023-04-27 13:30:00,73.74,73.75,73.73,73.73,31138.0,68.3011,68.3104,68.2918,68.2918,31138.0
2023-04-27 13:35:00,73.74,73.74,73.72,73.73,25029.0,68.3011,68.3011,68.2826,68.2918,25029.0
2023-04-27 13:40:00,73.73,73.74,73.71,73.72,8200.0,68.2918,68.3011,68.2733,68.2826,8200.0
2023-04-27 13:45:00,73.72,73.72,73.71,73.71,30962.0,68.2826,68.2826,68.2733,68.2733,30962.0
2023-04-27 13:50:00,73.71,73.71,73.69,73.69,19452.0,68.2733,68.2733,68.2548,68.2548,19452.0
2023-04-27 13:55:00,73.69,73.69,73.67,73.68,19968.0,68.2548,68.2548,68.2363,68.2455,19968.0
2023-04-27 14:00:00,73.68,73.68,73.65,73.66,25828.0,68.2455,68.2455,68.2177,68.227,25828.0
2023-04-27 14:05:00,73.65,73.67,73.65,73.67,18133.0,68.2177,68.2363,68.2177,68.2363,18133.0
2023-04-27 14:10:00,73.67,73.68,73.66,73.67,16360.0,68.2363,68.2455,68.227,68.2363,16360.0
2023-04-27 14:15:00,73.67,73.68,73.64,73.65,25764.0,68.2363,68.2455,68.2085,68.2177,25764.0
2023-04-27 14:20:00,73.66,73.67,73.64,73.65,27756.0,68.227,68.2363,68.2085,68.2177,27756.0
2023-04-27 14:25:00,73.66,73.67,73.65,73.67,16615.0,68.227,68.2363,68.2177,68.2363,16615.0
2023-04-27 14:30:00,73.67,73.69,73.67,73.67,25805.0,68.2363,68.2548,68.2363,68.2363,25805.0
2023-04-27 14:35:00,73.68,73.69,73.67,73.67,32940.0,68.2455,68.2548,68.2363,68.2363,32940.0
2023-04-27 14:40:00,73.66,73.67,73.65,73.66,19291.0,68.227,68.2363,68.2177,68.227,19291.0
2023-04-27 14:45:00,73.66,73.67,73.65,73.67,64853.0,68.227,68.2363,68.2177,68.2363,64853.0
2023-04-27 14:50:00,73.67,73.68,73.66,73.68,31115.0,68.2363,68.2455,68.227,68.2455,31115.0
2023-04-27 14:55:00,73.67,73.69,73.67,73.69,30709.0,68.2363,68.2548,68.2363,68.2548,30709.0
2023-04-27 15:00:00,73.69,73.72,73.68,73.7,48790.0,68.2548,68.2826,68.2455,68.2641,48790.0
2023-04-27 15:05:00,73.7,73.71,73.68,73.69,23110.0,68.2641,68.2733,68.2455,68.2548,23110.0
2023-04-27 15:10:00,73.69,73.7,73.68,73.69,29961.0,68.2548,68.2641,68.2455,68.2548,29961.0
2023-04-27 15:15:00,73.69,73.69,73.67,73.68,32721.0,68.2548,68.2548,68.2363,68.2455,32721.0
2023-04-27 15:20:00,73.69,73.69,73.68,73.69,27644.0,68.2548,68.2548,68.2455,68.2548,27644.0
2023-04-27 15:25:00,73.69,73.69,73.67,73.67,16488.0,68.2548,68.2548,68.2363,68.2363,16488.0
2023-04-27 15:30:00,73.67,73.68,73.66,73.67,21332.0,68.2363,68.2455,68.227,68.2363,21332.0
2023-04-27 15:35:00,73.67,73.67,73.65,73.66,31489.0,68.2363,68.2363,68.2177,68.227,31489.0
2023-04-27 15:40:00,73.66,73.66,73.63,73.64,34938.0,68.227,68.227,68.1992,68.2085,34938.0
2023-04-27 15:45:00,73.64,73.66,73.63,73.66,33080.0,68.2085,68.227,68.1992,68.227,33080.0
2023-04-27 15:50:00,73.66,73.68,73.65,73.67,103651.0,68.227,68.2455,68.2177,68.2363,103651.0
2023-04-27 15:55:00,73.67,73.68,73.66,73.67,99777.0,68.2363,68.2455,68.227,68.2363,99777.0
2023-04-28 09:30:00,74.03,74.03,73.96,73.98,96747.0,68.5697,68.5697,68.5049,68.5234,96747.0
2023-04-28 09:35:00,73.99,74.01,73.98,74.0,30380.0,68.5327,68.5512,68.5234,68.5419,30380.0
2023-04-28 09:40:00,74.0,74.01,73.92,73.93,60797.0,68.5419,68.5512,68.4678,68.4771,60797.0
2023-04-28 09:45:00,73.94,73.96,73.9,73.92,52749.0,68.4864,68.5049,68.4493,68.4678,52749.0
2023-04-28 09:50:00,73.92,73.93,73.91,73.91,14385.0,68.4678,68.4771,68.4586,68.4586,14385.0
2023-04-28 09:55:00,73.92,73.94,73.91,73.91,21733.0,68.4678,68.4864,68.4586,68.4586,21733.0
2023-04-28 10:00:00,73.9,73.95,73.88,73.95,29846.0,68.4493,68.4956,68.4308,68.4956,29846.0
2023-04-28 10:05:00,73.93,73.96,73.93,73.95,24664.0,68.4771,68.5049,68.4771,68.4956,24664.0
2023-04-28 10:10:00,73.95,73.99,73.95,73.98,12782.0,68.4956,68.5327,68.4956,68.5234,12782.0
2023-04-28 10:15:00,73.98,73.99,73.95,73.97,39989.0,68.5234,68.5327,68.4956,68.5141,39989.0
2023-04-28 10:20:00,73.96,73.97,73.92,73.95,86417.0,68.5049,68.5141,68.4678,68.4956,86417.0
2023-04-28 10:25:00,73.95,73.95,73.91,73.92,54401.0,68.4956,68.4956,68.4586,68.4678,54401.0
2023-04-28 10:30:00,73.92,73.98,73.92,73.96,62852.0,68.4678,68.5234,68.4678,68.5049,62852.0
2023-04-28 10:35:00,73.96,74.03,73.96,74.02,53907.0,68.5049,68.5697,68.5049,68.5605,53907.0
2023-04-28 10:40:00,74.02,74.03,73.97,73.98,30832.0,68.5605,68.5697,68.5141,68.5234,30832.0
2023-04-28 10:45:00,73.98,74.0,73.98,74.0,50766.0,68.5234,68.5419,68.5234,68.5419,50766.0
2023-04-28 10:50:00,73.99,74.0,73.97,73.97,30771.0,68.5327,68.5419,68.5141,68.5141,30771.0
2023-04-28 10:55:00,73.97,74.02,73.97,74.02,22870.0,68.5141,68.5605,68.5141,68.5605,22870.0
2023-04-28 11:00:00,74.01,74.03,74.0,74.02,51154.0,68.5512,68.5697,68.5419,68.5605,51154.0
2023-04-28 11:05:00,74.01,74.02,73.98,73.98,35587.0,68.5512,68.5605,68.5234,68.5234,35587.0
2023-04-28 11:10:00,73.99,74.03,73.98,74.01,84993.0,68.5327,68.5697,68.5234,68.5512,84993.0
2023-04-28 11:15:00,74.01,74.02,74.0,74.0,31115.0,68.5512,68.5605,68.5419,68.5419,31115.0
2023-04-28 11:20:00,74.0,74.02,74.0,74.02,30158.0,68.5419,68.5605,68.5419,68.5605,30158.0
2023-04-28 11:25:00,74.02,74.03,74.0,74.02,38131.0,68.5605,68.5697,68.5419,68.5605,38131.0
2023-04-28 11:30:00,74.02,74.04,74.02,74.03,37107.0,68.5605,68.579,68.5605,68.5697,37107.0
2023-04-28 11:35:00,74.03,74.06,74.03,74.04,43267.0,68.5697,68.5975,68.5697,68.579,43267.0
2023-04-28 11:40:00,74.04,74.05,74.02,74.03,24513.0,68.579,68.5882,68.5605,68.5697,24513.0
2023-04-28 11:45:00,74.03,74.04,74.02,74.04,35155.0,68.5697,68.579,68.5605,68.579,35155.0
2023-04-28 11:50:00,74.04,74.07,74.03,74.07,32473.0,68.579,68.6068,68.5697,68.6068,32473.0
2023-04-28 11:55:00,74.06,74.07,74.04,74.05,16914.0,68.5975,68.6068,68.579,68.5882,16914.0
2023-04-28 12:00:00,74.04,74.05,74.03,74.04,31773.0,68.579,68.5882,68.5697,68.579,31773.0
2023-04-28 12:05:00,74.03,74.04,74.01,74.03,16700.0,68.5697,68.579,68.5512,68.5697,16700.0
2023-04-28 12:10:00,74.03,74.06,74.03,74.04,36002.0,68.5697,68.5975,68.5697,68.579,36002.0
2023-04-28 12:15:00,74.04,74.05,74.03,74.05,80770.0,68.579,68.5882,68.5697,68.5882,80770.0
2023-04-28 12:20:00,74.04,74.05,74.03,74.04,30084.0,68.579,68.5882,68.5697,68.579,30084.0
2023-04-28 12:25:00,74.04,74.04,74.03,74.03,24305.0,68.579,68.579,68.5697,68.5697,24305.0
2023-04-28 12:30:00,74.03,74.05,74.03,74.03,26050.0,68.5697,68.5882,68.5697,68.5697,26050.0
2023-04-28 12:35:00,74.03,74.06,74.03,74.05,42440.0,68.5697,68.5975,68.5697,68.5882,42440.0
2023-04-28 12:40:00,74.04,74.05,74.04,74.05,31385.0,68.579,68.5882,68.579,68.5882,31385.0
2023-04-28 12:45:00,74.05,74.06,74.04,74.06,60632.0,68.5882,68.5975,68.579,68.5975,60632.0
2023-04-28 12:50:00,74.06,74.06,74.03,74.04,76069.0,68.5975,68.5975,68.5697,68.579,76069.0
2023-04-28 12:55:00,74.05,74.05,74.03,74.05,15608.0,68.5882,68.5882,68.5697,68.5882,15608.0
2023-04-28 13:00:00,74.05,74.06,74.04,74.04,41176.0,68.5882,68.5975,68.579,68.579,41176.0
2023-04-28 13:05:00,74.04,74.04,74.02,74.03,22283.0,68.579,68.579,68.5605,68.5697,22283.0
2023-04-28 13:10:00,74.02,74.04,74.02,74.02,21278.0,68.5605,68.579,68.5605,68.5605,21278.0
2023-04-28 13:15:00,74.02,74.03,74.0,74.0,79957.0,68.5605,68.5697,68.5419,68.5419,79957.0
2023-04-28 13:20:00,74.01,74.01,73.99,74.0,21473.0,68.5512,68.5512,68.5327,68.5419,21473.0
2023-04-28 13:25:00,73.99,74.0,73.98,73.98,64906.0,68.5327,68.5419,68.5234,68.5234,64906.0
2023-04-28 13:30:00,73.98,73.99,73.97,73.98,105621.0,68.5234,68.5327,68.5141,68.5234,105621.0
2023-04-28 13:35:00,73.99,74.03,73.98,74.01,70500.0,68.5327,68.5697,68.5234,68.5512,70500.0
2023-04-28 13:40:00,74.01,74.02,74.0,74.01,43232.0,68.5512,68.5605,68.5419,68.5512,43232.0
2023-04-28 13:45:00,74.01,74.02,74.0,74.02,29130.0,68.5512,68.5605,68.5419,68.5605,29130.0
2023-04-28 13:50:00,74.01,74.02,74.0,74.01,17424.0,68.5512,68.5605,68.5419,68.5512,17424.0
2023-04-28 13:55:00,74.01,74.03,74.01,74.03,39631.0,68.5512,68.5697,68.5512,68.5697,39631.0
2023-04-28 14:00:00,74.03,74.03,74.0,74.01,75120.0,68.5697,68.5697,68.5419,68.5512,75120.0
2023-04-28 14:05:00,74.01,74.02,74.0,74.02,35675.0,68.5512,68.5605,68.5419,68.5605,35675.0
2023-04-28 14:10:00,74.02,74.03,74.02,74.02,27935.0,68.5605,68.5697,68.5605,68.5605,27935.0
2023-04-28 14:15:00,74.03,74.03,73.99,74.0,45938.0,68.5697,68.5697,68.5327,68.5419,45938.0
2023-04-28 14:20:00,74.0,74.02,73.99,74.01,26941.0,68.5419,68.5605,68.5327,68.5512,26941.0
2023-04-28 14:25:00,74.02,74.02,73.99,74.0,28260.0,68.5605,68.5605,68.5327,68.5419,28260.0
2023-04-28 14:30:00,74.0,74.0,73.98,73.98,31721.0,68.5419,68.5419,68.5234,68.5234,31721.0
2023-04-28 14:35:00,73.99,73.99,73.98,73.98,14065.0,68.5327,68.5327,68.5234,68.5234,14065.0
2023-04-28 14:40:00,73.98,73.99,73.97,73.98,26947.0,68.5234,68.5327,68.5141,68.5234,26947.0
2023-04-28 14:45:00,73.98,73.99,73.95,73.95,42820.0,68.5234,68.5327,68.4956,68.4956,42820.0
2023-04-28 14:50:00,73.95,73.96,73.93,73.95,22347.0,68.4956,68.5049,68.4771,68.4956,22347.0
2023-04-28 14:55:00,73.95,73.97,73.94,73.95,46362.0,68.4956,68.5141,68.4864,68.4956,46362.0
2023-04-28 15:00:00,73.95,73.97,73.95,73.95,31975.0,68.4956,68.5141,68.4956,68.4956,31975.0
2023-04-28 15:05:00,73.95,73.98,73.95,73.97,17622.0,68.4956,68.5234,68.4956,68.5141,17622.0
2023-04-28 15:10:00,73.97,74.0,73.97,74.0,44728.0,68.5141,68.5419,68.5141,68.5419,44728.0
2023-04-28 15:15:00,74.0,74.01,73.99,74.0,62062.0,68.5419,68.5512,68.5327,68.5419,62062.0
2023-04-28 15:20:00,73.99,74.0,73.98,73.98,32171.0,68.5327,68.5419,68.5234,68.5234,32171.0
2023-04-28 15:25:00,73.98,74.0,73.98,74.0,22340.0,68.5234,68.5419,68.5234,68.5419,22340.0
2023-04-28 15:30:00,74.0,74.02,73.99,74.01,327247.0,68.5419,68.5605,68.5327,68.5512,327247.0
2023-04-28 15:35:00,74.01,74.02,74.0,74.01,326713.0,68.5512,68.5605,68.5419,68.5512,326713.0
2023-04-28 15:40:00,74.02,74.03,74.01,74.03,53995.0,68.5605,68.5697,68.5512,68.5697,53995.0
2023-04-28 15:45:00,74.03,74.07,74.02,74.06,82854.0,68.5697,68.6068,68.5605,68.5975,82854.0
2023-04-28 15:50:00,74.07,74.09,74.06,74.08,182671.0,68.6068,68.6253,68.5975,68.616,182671.0
2023-04-28 15:55:00,74.08,74.1,74.06,74.07,205450.0,68.616,68.6346,68.5975,68.6068,205450.0
2023-05-01 09:30:00,73.6,73.65,73.6,73.63,182490.0,68.339,68.3854,68.339,68.3668,182490.0
2023-05-01 09:35:00,73.64,73.64,73.61,73.63,58203.0,68.3761,68.3761,68.3483,68.3668,58203.0
2023-05-01 09:40:00,73.64,73.66,73.61,73.65,18795.0,68.3761,68.3947,68.3483,68.3854,18795.0
2023-05-01 09:45:00,73.65,73.65,73.61,73.63,12862.0,68.3854,68.3854,68.3483,68.3668,12862.0
2023-05-01 09:50:00,73.64,73.66,73.63,73.64,21307.0,68.3761,68.3947,68.3668,68.3761,21307.0
2023-05-01 09:55:00,73.63,73.64,73.61,73.61,18684.0,68.3668,68.3761,68.3483,68.3483,18684.0
2023-05-01 10:00:00,73.6,73.61,73.43,73.45,88937.0,68.339,68.3483,68.1811,68.1997,88937.0
2023-05-01 10:05:00,73.44,73.45,73.42,73.45,94698.0,68.1904,68.1997,68.1718,68.1997,94698.0
2023-05-01 10:10:00,73.45,73.46,73.42,73.42,81795.0,68.1997,68.209,68.1718,68.1718,81795.0
2023-05-01 10:15:00,73.42,73.45,73.42,73.45,151348.0,68.1718,68.1997,68.1718,68.1997,151348.0
2023-05-01 10:20:00,73.45,73.45,73.41,73.43,63129.0,68.1997,68.1997,68.1625,68.1811,63129.0
2023-05-01 10:25:00,73.42,73.45,73.42,73.44,71862.0,68.1718,68.1997,68.1718,68.1904,71862.0
2023-05-01 10:30:00,73.45,73.48,73.43,73.48,14808.0,68.1997,68.2275,68.1811,68.2275,14808.0
2023-05-01 10:35:00,73.47,73.48,73.46,73.47,24803.0,68.2183,68.2275,68.209,68.2183,24803.0
2023-05-01 10:40:00,73.47,73.47,73.43,73.44,46727.0,68.2183,68.2183,68.1811,68.1904,46727.0
2023-05-01 10:45:00,73.44,73.44,73.4,73.41,28589.0,68.1904,68.1904,68.1533,68.1625,28589.0
2023-05-01 10:50:00,73.41,73.42,73.39,73.41,33201.0,68.1625,68.1718,68.144,68.1625,33201.0
2023-05-01 10:55:00,73.41,73.41,73.38,73.38,54903.0,68.1625,68.1625,68.1347,68.1347,54903.0
2023-05-01 11:00:00,73.38,73.39,73.36,73.37,29384.0,68.1347,68.144,68.1161,68.1254,29384.0
2023-05-01 11:05:00,73.38,73.39,73.36,73.37,41717.0,68.1347,68.144,68.1161,68.1254,41717.0
2023-05-01 11:10:00,73.37,73.37,73.33,73.34,36787.0,68.1254,68.1254,68.0883,68.0976,36787.0
2023-05-01 11:15:00,73.34,73.34,73.31,73.34,26406.0,68.0976,68.0976,68.0697,68.0976,26406.0
2023-05-01 11:20:00,73.34,73.36,73.33,73.34,45560.0,68.0976,68.1161,68.0883,68.0976,45560.0
2023-05-01 11:25:00,73.34,73.36,73.33,73.36,36120.0,68.0976,68.1161,68.0883,68.1161,36120.0
2023-05-01 11:30:00,73.36,73.38,73.35,73.36,39794.0,68.1161,68.1347,68.1068,68.1161,39794.0
2023-05-01 11:35:00,73.36,73.37,73.35,73.36,74278.0,68.1161,68.1254,68.1068,68.1161,74278.0
2023-05-01 11:40:00,73.35,73.36,73.32,73.35,18836.0,68.1068,68.1161,68.079,68.1068,18836.0
2023-05-01 11:45:00,73.35,73.36,73.34,73.35,40123.0,68.1068,68.1161,68.0976,68.1068,40123.0
2023-05-01 11:50:00,73.34,73.36,73.33,73.34,55350.0,68.0976,68.1161,68.0883,68.0976,55350.0
2023-05-01 11:55:00,73.33,73.34,73.33,73.34,13846.0,68.0883,68.0976,68.0883,68.0976,13846.0
2023-05-01 12:00:00,73.34,73.34,73.32,73.32,116761.0,68.0976,68.0976,68.079,68.079,116761.0
2023-05-01 12:05:00,73.33,73.33,73.32,73.33,12587.0,68.0883,68.0883,68.079,68.0883,12587.0
2023-05-01 12:10:00,73.33,73.33,73.32,73.33,93235.0,68.0883,68.0883,68.079,68.0883,93235.0
2023-05-01 12:15:00,73.33,73.34,73.31,73.33,33504.0,68.0883,68.0976,68.0697,68.0883,33504.0
2023-05-01 12:20:00,73.32,73.33,73.32,73.33,20411.0,68.079,68.0883,68.079,68.0883,20411.0
2023-05-01 12:25:00,73.33,73.34,73.32,73.34,47065.0,68.0883,68.0976,68.079,68.0976,47065.0
2023-05-01 12:30:00,73.34,73.34,73.32,73.34,26276.0,68.0976,68.0976,68.079,68.0976,26276.0
2023-05-01 12:35:00,73.34,73.35,73.33,73.34,17096.0,68.0976,68.1068,68.0883,68.0976,17096.0
2023-05-01 12:40:00,73.34,73.35,73.34,73.35,27638.0,68.0976,68.1068,68.0976,68.1068,27638.0
2023-05-01 12:45:00,73.35,73.35,73.33,73.33,29825.0,68.1068,68.1068,68.0883,68.0883,29825.0
2023-05-01 12:50:00,73.34,73.34,73.32,73.32,28713.0,68.0976,68.0976,68.079,68.079,28713.0
2023-05-01 12:55:00,73.33,73.33,73.32,73.32,25571.0,68.0883,68.0883,68.079,68.079,25571.0
2023-05-01 13:00:00,73.33,73.33,73.32,73.32,61698.0,68.0883,68.0883,68.079,68.079,61698.0
2023-05-01 13:05:00,73.32,73.33,73.3,73.31,30169.0,68.079,68.0883,68.0604,68.0697,30169.0
2023-05-01 13:10:00,73.31,73.32,73.3,73.31,52774.0,68.0697,68.079,68.0604,68.0697,52774.0
2023-05-01 13:15:00,73.32,73.33,73.31,73.33,34411.0,68.079,68.0883,68.0697,68.0883,34411.0
2023-05-01 13:20:00,73.32,73.33,73.32,73.33,60708.0,68.079,68.0883,68.079,68.0883,60708.0
2023-05-01 13:25:00,73.33,73.34,73.32,73.33,36804.0,68.0883,68.0976,68.079,68.0883,36804.0
2023-05-01 13:30:00,73.32,73.33,73.32,73.32,16384.0,68.079,68.0883,68.079,68.079,16384.0
2023-05-01 13:35:00,73.33,73.33,73.32,73.33,149760.0,68.0883,68.0883,68.079,68.0883,149760.0
2023-05-01 13:40:00,73.32,73.33,73.31,73.31,29168.0,68.079,68.0883,68.0697,68.0697,29168.0
2023-05-01 13:45:00,73.32,73.32,73.3,73.32,97523.0,68.079,68.079,68.0604,68.079,97523.0
2023-05-01 13:50:00,73.31,73.32,73.31,73.32,26883.0,68.0697,68.079,68.0697,68.079,26883.0
2023-05-01 13:55:00,73.31,73.33,73.31,73.33,20219.0,68.0697,68.0883,68.0697,68.0883,20219.0
2023-05-01 14:00:00,73.33,73.33,73.29,73.3,42268.0,68.0883,68.0883,68.0511,68.0604,42268.0
2023-05-01 14:05:00,73.3,73.3,73.29,73.3,51073.0,68.0604,68.0604,68.0511,68.0604,51073.0
2023-05-01 14:10:00,73.3,73.31,73.29,73.31,64308.0,68.0604,68.0697,68.0511,68.0697,64308.0
2023-05-01 14:15:00,73.31,73.31,73.28,73.28,57957.0,68.0697,68.0697,68.0418,68.0418,57957.0
2023-05-01 14:20:00,73.28,73.28,73.26,73.26,40085.0,68.0418,68.0418,68.0233,68.0233,40085.0
2023-05-01 14:25:00,73.27,73.28,73.26,73.27,33692.0,68.0326,68.0418,68.0233,68.0326,33692.0
2023-05-01 14:30:00,73.26,73.27,73.25,73.25,45365.0,68.0233,68.0326,68.014,68.014,45365.0
2023-05-01 14:35:00,73.26,73.26,73.25,73.26,17804.0,68.0233,68.0233,68.014,68.0233,17804.0
2023-05-01 14:40:00,73.26,73.26,73.24,73.24,30798.0,68.0233,68.0233,68.0047,68.0047,30798.0
2023-05-01 14:45:00,73.24,73.25,73.23,73.24,41008.0,68.0047,68.014,67.9954,68.0047,41008.0
2023-05-01 14:50:00,73.24,73.25,73.23,73.25,54268.0,68.0047,68.014,67.9954,68.014,54268.0
2023-05-01 14:55:00,73.25,73.25,73.23,73.24,62747.0,68.014,68.014,67.9954,68.0047,62747.0
2023-05-01 15:00:00,73.23,73.25,73.21,73.22,39744.0,67.9954,68.014,67.9768,67.9861,39744.0
2023-05-01 15:05:00,73.21,73.23,73.21,73.22,78680.0,67.9768,67.9954,67.9768,67.9861,78680.0
2023-05-01 15:10:00,73.22,73.22,73.21,73.22,27804.0,67.9861,67.9861,67.9768,67.9861,27804.0
2023-05-01 15:15:00,73.21,73.22,73.21,73.22,33637.0,67.9768,67.9861,67.9768,67.9861,33637.0
2023-05-01 15:20:00,73.21,73.22,73.19,73.2,44335.0,67.9768,67.9861,67.9583,67.9676,44335.0
2023-05-01 15:25:00,73.19,73.2,73.17,73.17,49122.0,67.9583,67.9676,67.9397,67.9397,49122.0
2023-05-01 15:30:00,73.17,73.18,73.14,73.15,55263.0,67.9397,67.949,67.9118,67.9211,55263.0
2023-05-01 15:35:00,73.15,73.15,73.06,73.08,118678.0,67.9211,67.9211,67.8376,67.8561,118678.0
2023-05-01 15:40:00,73.08,73.13,73.07,73.13,149642.0,67.8561,67.9026,67.8469,67.9026,149642.0
2023-05-01 15:45:00,73.13,73.14,73.11,73.12,145668.0,67.9026,67.9118,67.884,67.8933,145668.0
2023-05-01 15:50:00,73.12,73.14,73.1,73.13,174700.0,67.8933,67.9118,67.8747,67.9026,174700.0
2023-05-01 15:55:00,73.12,73.15,73.11,73.13,158220.0,67.8933,67.9211,67.884,67.9026,158220.0
2023-05-02 09:30:00,73.33,73.36,73.31,73.33,131158.0,68.0883,68.1161,68.0697,68.0883,131158.0
2023-05-02 09:35:00,73.33,73.36,73.31,73.35,36580.0,68.0883,68.1161,68.0697,68.1068,36580.0
2023-05-02 09:40:00,73.36,73.38,73.34,73.36,27514.0,68.1161,68.1347,68.0976,68.1161,27514.0
2023-05-02 09:45:00,73.36,73.38,73.35,73.37,18914.0,68.1161,68.1347,68.1068,68.1254,18914.0
2023-05-02 09:50:00,73.38,73.44,73.37,73.44,124621.0,68.1347,68.1904,68.1254,68.1904,124621.0
2023-05-02 09:55:00,73.44,73.47,73.41,73.42,61962.0,68.1904,68.2183,68.1625,68.1718,61962.0
2023-05-02 10:00:00,73.43,73.58,73.43,73.56,470886.0,68.1811,68.3204,68.1811,68.3018,470886.0
2023-05-02 10:05:00,73.57,73.62,73.55,73.6,265877.0,68.3111,68.3575,68.2925,68.339,265877.0
2023-05-02 10:10:00,73.59,73.65,73.59,73.61,87514.0,68.3297,68.3854,68.3297,68.3483,87514.0
2023-05-02 10:15:00,73.61,73.64,73.58,73.63,134324.0,68.3483,68.3761,68.3204,68.3668,134324.0
2023-05-02 10:20:00,73.62,73.68,73.62,73.68,35460.0,68.3575,68.4132,68.3575,68.4132,35460.0
2023-05-02 10:25:00,73.68,73.69,73.65,73.66,43525.0,68.4132,68.4225,68.3854,68.3947,43525.0
2023-05-02 10:30:00,73.66,73.76,73.65,73.75,281098.0,68.3947,68.4875,68.3854,68.4782,281098.0
2023-05-02 10:35:00,73.75,73.79,73.73,73.75,112352.0,68.4782,68.5154,68.4597,68.4782,112352.0
2023-05-02 10:40:00,73.75,73.81,73.73,73.8,61025.0,68.4782,68.534,68.4597,68.5247,61025.0
2023-05-02 10:45:00,73.8,73.82,73.76,73.76,47477.0,68.5247,68.5432,68.4875,68.4875,47477.0
2023-05-02 10:50:00,73.76,73.78,73.72,73.76,64099.0,68.4875,68.5061,68.4504,68.4875,64099.0
2023-05-02 10:55:00,73.76,73.8,73.76,73.8,49322.0,68.4875,68.5247,68.4875,68.5247,49322.0
2023-05-02 11:00:00,73.8,73.81,73.74,73.75,106505.0,68.5247,68.534,68.469,68.4782,106505.0
2023-05-02 11:05:00,73.74,73.75,73.73,73.75,36190.0,68.469,68.4782,68.4597,68.4782,36190.0
2023-05-02 11:10:00,73.74,73.79,73.73,73.78,49264.0,68.469,68.5154,68.4597,68.5061,49264.0
2023-05-02 11:15:00,73.78,73.79,73.73,73.74,26441.0,68.5061,68.5154,68.4597,68.469,26441.0
2023-05-02 11:20:00,73.75,73.77,73.73,73.76,52769.0,68.4782,68.4968,68.4597,68.4875,52769.0
2023-05-02 11:25:00,73.75,73.79,73.75,73.78,37546.0,68.4782,68.5154,68.4782,68.5061,37546.0
2023-05-02 11:30:00,73.77,73.79,73.73,73.75,75955.0,68.4968,68.5154,68.4597,68.4782,75955.0
2023-05-02 11:35:00,73.75,73.77,73.73,73.75,39406.0,68.4782,68.4968,68.4597,68.4782,39406.0
2023-05-02 11:40:00,73.75,73.76,73.73,73.75,78127.0,68.4782,68.4875,68.4597,68.4782,78127.0
2023-05-02 11:45:00,73.75,73.79,73.72,73.78,77113.0,68.4782,68.5154,68.4504,68.5061,77113.0
2023-05-02 11:50:00,73.78,73.82,73.78,73.8,45559.0,68.5061,68.5432,68.5061,68.5247,45559.0
2023-05-02 11:55:00,73.79,73.8,73.77,73.8,49854.0,68.5154,68.5247,68.4968,68.5247,49854.0
2023-05-02 12:00:00,73.79,73.81,73.77,73.78,46652.0,68.5154,68.534,68.4968,68.5061,46652.0
2023-05-02 12:05:00,73.78,73.82,73.77,73.81,42169.0,68.5061,68.5432,68.4968,68.534,42169.0
2023-05-02 12:10:00,73.81,73.82,73.79,73.8,46672.0,68.534,68.5432,68.5154,68.5247,46672.0
2023-05-02 12:15:00,73.8,73.8,73.78,73.79,56442.0,68.5247,68.5247,68.5061,68.5154,56442.0
2023-05-02 12:20:00,73.8,73.82,73.79,73.81,27551.0,68.5247,68.5432,68.5154,68.534,27551.0
2023-05-02 12:25:00,73.81,73.81,73.76,73.77,34313.0,68.534,68.534,68.4875,68.4968,34313.0
2023-05-02 12:30:00,73.76,73.77,73.74,73.76,16496.0,68.4875,68.4968,68.469,68.4875,16496.0
2023-05-02 12:35:00,73.76,73.77,73.75,73.77,71410.0,68.4875,68.4968,68.4782,68.4968,71410.0
2023-05-02 12:40:00,73.77,73.78,73.76,73.78,26249.0,68.4968,68.5061,68.4875,68.5061,26249.0
2023-05-02 12:45:00,73.78,73.82,73.78,73.81,51784.0,68.5061,68.5432,68.5061,68.534,51784.0
2023-05-02 12:50:00,73.81,73.82,73.79,73.79,34925.0,68.534,68.5432,68.5154,68.5154,34925.0
2023-05-02 12:55:00,73.78,73.8,73.78,73.79,81554.0,68.5061,68.5247,68.5061,68.5154,81554.0
2023-05-02 13:00:00,73.79,73.81,73.78,73.8,96524.0,68.5154,68.534,68.5061,68.5247,96524.0
2023-05-02 13:05:00,73.8,73.8,73.77,73.78,20370.0,68.5247,68.5247,68.4968,68.5061,20370.0
2023-05-02 13:10:00,73.78,73.79,73.77,73.77,20682.0,68.5061,68.5154,68.4968,68.4968,20682.0
2023-05-02 13:15:00,73.78,73.8,73.78,73.8,13898.0,68.5061,68.5247,68.5061,68.5247,13898.0
2023-05-02 13:20:00,73.8,73.82,73.79,73.81,26947.0,68.5247,68.5432,68.5154,68.534,26947.0
2023-05-02 13:25:00,73.81,73.81,73.8,73.81,24935.0,68.534,68.534,68.5247,68.534,24935.0
2023-05-02 13:30:00,73.81,73.82,73.8,73.81,21198.0,68.534,68.5432,68.5247,68.534,21198.0
2023-05-02 13:35:00,73.81,73.81,73.79,73.8,28829.0,68.534,68.534,68.5154,68.5247,28829.0
2023-05-02 13:40:00,73.79,73.8,73.78,73.8,58606.0,68.5154,68.5247,68.5061,68.5247,58606.0
2023-05-02 13:45:00,73.8,73.81,73.79,73.79,18607.0,68.5247,68.534,68.5154,68.5154,18607.0
2023-05-02 13:50:00,73.8,73.8,73.77,73.77,28892.0,68.5247,68.5247,68.4968,68.4968,28892.0
2023-05-02 13:55:00,73.78,73.79,73.77,73.78,28041.0,68.5061,68.5154,68.4968,68.5061,28041.0
2023-05-02 14:00:00,73.78,73.79,73.77,73.78,18836.0,68.5061,68.5154,68.4968,68.5061,18836.0
2023-05-02 14:05:00,73.77,73.79,73.75,73.76,93281.0,68.4968,68.5154,68.4782,68.4875,93281.0
2023-05-02 14:10:00,73.77,73.8,73.76,73.8,34681.0,68.4968,68.5247,68.4875,68.5247,34681.0
2023-05-02 14:15:00,73.8,73.8,73.78,73.78,32551.0,68.5247,68.5247,68.5061,68.5061,32551.0
2023-05-02 14:20:00,73.78,73.8,73.78,73.8,25048.0,68.5061,68.5247,68.5061,68.5247,25048.0
2023-05-02 14:25:00,73.8,73.81,73.79,73.81,17870.0,68.5247,68.534,68.5154,68.534,17870.0
2023-05-02 14:30:00,73.8,73.81,73.79,73.81,44501.0,68.5247,68.534,68.5154,68.534,44501.0
2023-05-02 14:35:00,73.81,73.81,73.77,73.78,38463.0,68.534,68.534,68.4968,68.5061,38463.0
2023-05-02 14:40:00,73.78,73.8,73.77,73.78,38230.0,68.5061,68.5247,68.4968,68.5061,38230.0
2023-05-02 14:45:00,73.78,73.8,73.77,73.78,40862.0,68.5061,68.5247,68.4968,68.5061,40862.0
2023-05-02 14:50:00,73.78,73.81,73.77,73.8,41545.0,68.5061,68.534,68.4968,68.5247,41545.0
2023-05-02 14:55:00,73.8,73.81,73.79,73.81,40205.0,68.5247,68.534,68.5154,68.534,40205.0
2023-05-02 15:00:00,73.81,73.84,73.8,73.84,30810.0,68.534,68.5618,68.5247,68.5618,30810.0
2023-05-02 15:05:00,73.84,73.84,73.82,73.84,28419.0,68.5618,68.5618,68.5432,68.5618,28419.0
2023-05-02 15:10:00,73.84,73.85,73.83,73.84,82344.0,68.5618,68.5711,68.5525,68.5618,82344.0
2023-05-02 15:15:00,73.84,73.85,73.83,73.84,46927.0,68.5618,68.5711,68.5525,68.5618,46927.0
2023-05-02 15:20:00,73.84,73.85,73.83,73.84,30541.0,68.5618,68.5711,68.5525,68.5618,30541.0
2023-05-02 15:25:00,73.84,73.84,73.82,73.84,28879.0,68.5618,68.5618,68.5432,68.5618,28879.0
2023-05-02 15:30:00,73.83,73.85,73.83,73.85,18557.0,68.5525,68.5711,68.5525,68.5711,18557.0
2023-05-02 15:35:00,73.85,73.86,73.84,73.84,35494.0,68.5711,68.5804,68.5618,68.5618,35494.0
2023-05-02 15:40:00,73.84,73.85,73.84,73.84,42377.0,68.5618,68.5711,68.5618,68.5618,42377.0
2023-05-02 15:45:00,73.84,73.86,73.84,73.86,29256.0,68.5618,68.5804,68.5618,68.5804,29256.0
2023-05-02 15:50:00,73.85,73.86,73.84,73.85,21629.0,68.5711,68.5804,68.5618,68.5711,21629.0
2023-05-02 15:55:00,73.84,73.87,73.84,73.86,56109.0,68.5618,68.5897,68.5618,68.5804,56109.0
2023-05-03 09:30:00,74.02,74.07,74.01,74.04,178158.0,68.7289,68.7754,68.7197,68.7475,178158.0
2023-05-03 09:35:00,74.03,74.07,74.03,74.05,23133.0,68.7382,68.7754,68.7382,68.7568,23133.0
2023-05-03 09:40:00,74.05,74.06,74.03,74.05,153498.0,68.7568,68.7661,68.7382,68.7568,153498.0
2023-05-03 09:45:00,74.05,74.06,74.03,74.03,11292.0,68.7568,68.7661,68.7382,68.7382,11292.0
2023-05-03 09:50:00,74.03,74.04,74.0,74.02,43341.0,68.7382,68.7475,68.7104,68.7289,43341.0
2023-05-03 09:55:00,74.02,74.05,74.0,74.01,37934.0,68.7289,68.7568,68.7104,68.7197,37934.0
2023-05-03 10:00:00,74.01,74.1,74.0,74.09,103689.0,68.7197,68.8032,68.7104,68.7939,103689.0
2023-05-03 10:05:00,74.09,74.09,74.02,74.03,43766.0,68.7939,68.7939,68.7289,68.7382,43766.0
2023-05-03 10:10:00,74.04,74.05,74.02,74.05,55970.0,68.7475,68.7568,68.7289,68.7568,55970.0
2023-05-03 10:15:00,74.05,74.06,74.01,74.03,42683.0,68.7568,68.7661,68.7197,68.7382,42683.0
2023-05-03 10:20:00,74.02,74.03,73.99,74.0,49923.0,68.7289,68.7382,68.7011,68.7104,49923.0
2023-05-03 10:25:00,74.01,74.04,74.0,74.03,25768.0,68.7197,68.7475,68.7104,68.7382,25768.0
2023-05-03 10:30:00,74.04,74.07,74.03,74.06,26096.0,68.7475,68.7754,68.7382,68.7661,26096.0
2023-05-03 10:35:00,74.05,74.1,74.04,74.09,20315.0,68.7568,68.8032,68.7475,68.7939,20315.0
2023-05-03 10:40:00,74.09,74.11,74.08,74.1,50133.0,68.7939,68.8125,68.7847,68.8032,50133.0
2023-05-03 10:45:00,74.1,74.12,74.09,74.12,37597.0,68.8032,68.8218,68.7939,68.8218,37597.0
2023-05-03 10:50:00,74.11,74.12,74.09,74.11,74000.0,68.8125,68.8218,68.7939,68.8125,74000.0
2023-05-03 10:55:00,74.11,74.12,74.08,74.08,29201.0,68.8125,68.8218,68.7847,68.7847,29201.0
2023-05-03 11:00:00,74.07,74.09,74.06,74.09,38481.0,68.7754,68.7939,68.7661,68.7939,38481.0
2023-05-03 11:05:00,74.09,74.1,74.07,74.09,20269.0,68.7939,68.8032,68.7754,68.7939,20269.0
2023-05-03 11:10:00,74.08,74.1,74.08,74.09,29613.0,68.7847,68.8032,68.7847,68.7939,29613.0
2023-05-03 11:15:00,74.09,74.12,74.09,74.12,11935.0,68.7939,68.8218,68.7939,68.8218,11935.0
2023-05-03 11:20:00,74.12,74.12,74.1,74.11,26191.0,68.8218,68.8218,68.8032,68.8125,26191.0
2023-05-03 11:25:00,74.12,74.13,74.1,74.11,34075.0,68.8218,68.8311,68.8032,68.8125,34075.0
2023-05-03 11:30:00,74.11,74.12,74.08,74.1,47511.0,68.8125,68.8218,68.7847,68.8032,47511.0
2023-05-03 11:35:00,74.09,74.1,74.08,74.09,18833.0,68.7939,68.8032,68.7847,68.7939,18833.0
2023-05-03 11:40:00,74.08,74.1,74.08,74.09,22603.0,68.7847,68.8032,68.7847,68.7939,22603.0
2023-05-03 11:45:00,74.09,74.1,74.05,74.06,40282.0,68.7939,68.8032,68.7568,68.7661,40282.0
2023-05-03 11:50:00,74.06,74.08,74.06,74.07,47605.0,68.7661,68.7847,68.7661,68.7754,47605.0
2023-05-03 11:55:00,74.08,74.09,74.07,74.08,60326.0,68.7847,68.7939,68.7754,68.7847,60326.0
2023-05-03 12:00:00,74.07,74.08,74.05,74.06,32989.0,68.7754,68.7847,68.7568,68.7661,32989.0
2023-05-03 12:05:00,74.06,74.09,74.06,74.07,82651.0,68.7661,68.7939,68.7661,68.7754,82651.0
2023-05-03 12:10:00,74.08,74.09,74.07,74.09,26370.0,68.7847,68.7939,68.7754,68.7939,26370.0
2023-05-03 12:15:00,74.09,74.09,74.07,74.08,16310.0,68.7939,68.7939,68.7754,68.7847,16310.0
2023-05-03 12:20:00,74.07,74.1,74.07,74.09,23559.0,68.7754,68.8032,68.7754,68.7939,23559.0
2023-05-03 12:25:00,74.09,74.11,74.09,74.09,95834.0,68.7939,68.8125,68.7939,68.7939,95834.0
2023-05-03 12:30:00,74.09,74.11,74.09,74.11,27551.0,68.7939,68.8125,68.7939,68.8125,27551.0
2023-05-03 12:35:00,74.11,74.12,74.08,74.08,33453.0,68.8125,68.8218,68.7847,68.7847,33453.0
2023-05-03 12:40:00,74.08,74.09,74.07,74.09,15125.0,68.7847,68.7939,68.7754,68.7939,15125.0
2023-05-03 12:45:00,74.09,74.09,74.06,74.07,19501.0,68.7939,68.7939,68.7661,68.7754,19501.0
2023-05-03 12:50:00,74.06,74.06,74.05,74.06,9469.0,68.7661,68.7661,68.7568,68.7661,9469.0
2023-05-03 12:55:00,74.06,74.06,74.04,74.04,16601.0,68.7661,68.7661,68.7475,68.7475,16601.0
2023-05-03 13:00:00,74.05,74.05,74.04,74.05,27013.0,68.7568,68.7568,68.7475,68.7568,27013.0
2023-05-03 13:05:00,74.05,74.06,74.04,74.06,31580.0,68.7568,68.7661,68.7475,68.7661,31580.0
2023-05-03 13:10:00,74.05,74.06,74.05,74.05,16553.0,68.7568,68.7661,68.7568,68.7568,16553.0
2023-05-03 13:15:00,74.06,74.06,74.05,74.05,8180.0,68.7661,68.7661,68.7568,68.7568,8180.0
2023-05-03 13:20:00,74.06,74.06,74.03,74.03,14826.0,68.7661,68.7661,68.7382,68.7382,14826.0
2023-05-03 13:25:00,74.03,74.05,74.03,74.03,43110.0,68.7382,68.7568,68.7382,68.7382,43110.0
2023-05-03 13:30:00,74.03,74.06,74.03,74.05,19560.0,68.7382,68.7661,68.7382,68.7568,19560.0
2023-05-03 13:35:00,74.05,74.07,74.04,74.06,36637.0,68.7568,68.7754,68.7475,68.7661,36637.0
2023-05-03 13:40:00,74.06,74.08,74.06,74.08,36234.0,68.7661,68.7847,68.7661,68.7847,36234.0
2023-05-03 13:45:00,74.07,74.11,74.07,74.1,18758.0,68.7754,68.8125,68.7754,68.8032,18758.0
2023-05-03 13:50:00,74.09,74.1,74.04,74.05,47056.0,68.7939,68.8032,68.7475,68.7568,47056.0
2023-05-03 13:55:00,74.05,74.09,74.04,74.08,40134.0,68.7568,68.7939,68.7475,68.7847,40134.0
2023-05-03 14:00:00,74.08,74.18,74.04,74.05,78848.0,68.7847,68.8775,68.7475,68.7568,78848.0
2023-05-03 14:05:00,74.06,74.08,74.02,74.02,27879.0,68.7661,68.7847,68.7289,68.7289,27879.0
2023-05-03 14:10:00,74.0,74.03,73.98,74.02,69253.0,68.7104,68.7382,68.6918,68.7289,69253.0
2023-05-03 14:15:00,74.02,74.03,73.99,74.01,31772.0,68.7289,68.7382,68.7011,68.7197,31772.0
2023-05-03 14:20:00,74.01,74.01,73.97,73.99,20069.0,68.7197,68.7197,68.6825,68.7011,20069.0
2023-05-03 14:25:00,73.99,74.01,73.97,74.0,43667.0,68.7011,68.7197,68.6825,68.7104,43667.0
2023-05-03 14:30:00,74.0,74.0,73.94,73.95,93595.0,68.7104,68.7104,68.6547,68.6639,93595.0
2023-05-03 14:35:00,73.95,73.99,73.93,73.97,93001.0,68.6639,68.7011,68.6454,68.6825,93001.0
2023-05-03 14:40:00,73.96,74.01,73.95,74.0,50512.0,68.6732,68.7197,68.6639,68.7104,50512.0
2023-05-03 14:45:00,74.0,74.0,73.95,73.98,67482.0,68.7104,68.7104,68.6639,68.6918,67482.0
2023-05-03 14:50:00,73.97,73.97,73.93,73.94,52275.0,68.6825,68.6825,68.6454,68.6547,52275.0
2023-05-03 14:55:00,73.92,73.96,73.92,73.96,69308.0,68.6361,68.6732,68.6361,68.6732,69308.0
2023-05-03 15:00:00,73.97,73.97,73.92,73.93,51192.0,68.6825,68.6825,68.6361,68.6454,51192.0
2023-05-03 15:05:00,73.93,73.94,73.86,73.87,45313.0,68.6454,68.6547,68.5804,68.5897,45313.0
2023-05-03 15:10:00,73.88,73.92,73.87,73.92,79187.0,68.599,68.6361,68.5897,68.6361,79187.0
2023-05-03 15:15:00,73.92,74.02,73.91,73.99,99015.0,68.6361,68.7289,68.6268,68.7011,99015.0
2023-05-03 15:20:00,74.0,74.04,73.98,74.03,62944.0,68.7104,68.7475,68.6918,68.7382,62944.0
2023-05-03 15:25:00,74.03,74.07,74.02,74.07,44086.0,68.7382,68.7754,68.7289,68.7754,44086.0
2023-05-03 15:30:00,74.06,74.07,74.03,74.03,82453.0,68.7661,68.7754,68.7382,68.7382,82453.0
2023-05-03 15:35:00,74.03,74.07,73.99,74.06,87070.0,68.7382,68.7754,68.7011,68.7661,87070.0
2023-05-03 15:40:00,74.06,74.09,74.06,74.09,116453.0,68.7661,68.7939,68.7661,68.7939,116453.0
2023-05-03 15:45:00,74.09,74.15,74.08,74.14,115389.0,68.7939,68.8497,68.7847,68.8404,115389.0
2023-05-03 15:50:00,74.13,74.17,74.13,74.15,105472.0,68.8311,68.8682,68.8311,68.8497,105472.0
2023-05-03 15:55:00,74.16,74.18,74.13,74.17,116703.0,68.8589,68.8775,68.8311,68.8682,116703.0
2023-05-04 09:30:00,73.92,73.95,73.9,73.92,184086.0,68.6361,68.6639,68.6175,68.6361,184086.0
2023-05-04 09:35:00,73.92,74.02,73.92,74.0,62546.0,68.6361,68.7289,68.6361,68.7104,62546.0
2023-05-04 09:40:00,74.01,74.07,74.0,74.07,124280.0,68.7197,68.7754,68.7104,68.7754,124280.0
2023-05-04 09:45:00,74.07,74.12,74.07,74.08,37347.0,68.7754,68.8218,68.7754,68.7847,37347.0
2023-05-04 09:50:00,74.07,74.07,73.98,74.0,60441.0,68.7754,68.7754,68.6918,68.7104,60441.0
2023-05-04 09:55:00,73.99,74.04,73.98,74.04,623252.0,68.7011,68.7475,68.6918,68.7475,623252.0
2023-05-04 10:00:00,74.03,74.07,74.03,74.04,106840.0,68.7382,68.7754,68.7382,68.7475,106840.0
2023-05-04 10:05:00,74.04,74.06,74.01,74.02,82934.0,68.7475,68.7661,68.7197,68.7289,82934.0
2023-05-04 10:10:00,74.03,74.05,73.99,74.01,58188.0,68.7382,68.7568,68.7011,68.7197,58188.0
2023-05-04 10:15:00,74.01,74.18,74.0,74.08,229386.0,68.7197,68.8775,68.7104,68.7847,229386.0
2023-05-04 10:20:00,74.09,74.17,74.08,74.15,72337.0,68.7939,68.8682,68.7847,68.8497,72337.0
2023-05-04 10:25:00,74.15,74.2,74.13,74.18,64859.0,68.8497,68.8961,68.8311,68.8775,64859.0
2023-05-04 10:30:00,74.18,74.23,74.18,74.18,65202.0,68.8775,68.9239,68.8775,68.8775,65202.0
2023-05-04 10:35:00,74.17,74.24,74.15,74.22,85224.0,68.8682,68.9332,68.8497,68.9146,85224.0
2023-05-04 10:40:00,74.22,74.23,74.17,74.22,82821.0,68.9146,68.9239,68.8682,68.9146,82821.0
2023-05-04 10:45:00,74.21,74.23,74.1,74.15,144259.0,68.9054,68.9239,68.8032,68.8497,144259.0
2023-05-04 10:50:00,74.18,74.22,74.15,74.18,72386.0,68.8775,68.9146,68.8497,68.8775,72386.0
2023-05-04 10:55:00,74.19,74.26,74.18,74.24,53678.0,68.8868,68.9518,68.8775,68.9332,53678.0
2023-05-04 11:00:00,74.24,74.24,74.18,74.18,43743.0,68.9332,68.9332,68.8775,68.8775,43743.0
2023-05-04 11:05:00,74.17,74.19,74.15,74.17,46062.0,68.8682,68.8868,68.8497,68.8682,46062.0
2023-05-04 11:10:00,74.16,74.2,74.14,74.17,3848332.0,68.8589,68.8961,68.8404,68.8682,3848332.0
2023-05-04 11:15:00,74.17,74.22,74.15,74.21,78279.0,68.8682,68.9146,68.8497,68.9054,78279.0
2023-05-04 11:20:00,74.2,74.22,74.16,74.18,70866.0,68.8961,68.9146,68.8589,68.8775,70866.0
2023-05-04 11:25:00,74.18,74.21,74.18,74.21,30807.0,68.8775,68.9054,68.8775,68.9054,30807.0
2023-05-04 11:30:00,74.21,74.25,74.19,74.23,55933.0,68.9054,68.9425,68.8868,68.9239,55933.0
2023-05-04 11:35:00,74.23,74.25,74.23,74.23,72595.0,68.9239,68.9425,68.9239,68.9239,72595.0
2023-05-04 11:40:00,74.23,74.26,74.21,74.26,74175.0,68.9239,68.9518,68.9054,68.9518,74175.0
2023-05-04 11:45:00,74.26,74.28,74.21,74.28,108269.0,68.9518,68.9704,68.9054,68.9704,108269.0
2023-05-04 11:50:00,74.28,74.28,74.23,74.26,94492.0,68.9704,68.9704,68.9239,68.9518,94492.0
2023-05-04 11:55:00,74.26,74.28,74.25,74.27,37423.0,68.9518,68.9704,68.9425,68.9611,37423.0
2023-05-04 12:00:00,74.27,74.32,74.27,74.3,64033.0,68.9611,69.0075,68.9611,68.9889,64033.0
2023-05-04 12:05:00,74.31,74.35,74.3,74.33,86027.0,68.9982,69.0354,68.9889,69.0168,86027.0
2023-05-04 12:10:00,74.33,74.38,74.33,74.38,83427.0,69.0168,69.0632,69.0168,69.0632,83427.0
2023-05-04 12:15:00,74.37,74.38,74.27,74.29,143003.0,69.0539,69.0632,68.9611,68.9796,143003.0
2023-05-04 12:20:00,74.3,74.3,74.25,74.27,130731.0,68.9889,68.9889,68.9425,68.9611,130731.0
2023-05-04 12:25:00,74.27,74.28,74.25,74.26,27485.0,68.9611,68.9704,68.9425,68.9518,27485.0
2023-05-04 12:30:00,74.26,74.32,74.25,74.31,49218.0,68.9518,69.0075,68.9425,68.9982,49218.0
2023-05-04 12:35:00,74.31,74.32,74.27,74.28,54211.0,68.9982,69.0075,68.9611,68.9704,54211.0
2023-05-04 12:40:00,74.28,74.32,74.27,74.32,35140.0,68.9704,69.0075,68.9611,69.0075,35140.0
2023-05-04 12:45:00,74.33,74.33,74.28,74.28,115127.0,69.0168,69.0168,68.9704,68.9704,115127.0
2023-05-04 12:50:00,74.28,74.29,74.25,74.27,109741.0,68.9704,68.9796,68.9425,68.9611,109741.0
2023-05-04 12:55:00,74.27,74.27,74.24,74.25,60927.0,68.9611,68.9611,68.9332,68.9425,60927.0
2023-05-04 13:00:00,74.25,74.26,74.21,74.21,46514.0,68.9425,68.9518,68.9054,68.9054,46514.0
2023-05-04 13:05:00,74.21,74.21,74.16,74.17,24526.0,68.9054,68.9054,68.8589,68.8682,24526.0
2023-05-04 13:10:00,74.17,74.19,74.16,74.17,31402.0,68.8682,68.8868,68.8589,68.8682,31402.0
2023-05-04 13:15:00,74.17,74.18,74.14,74.16,22725.0,68.8682,68.8775,68.8404,68.8589,22725.0
2023-05-04 13:20:00,74.17,74.18,74.12,74.15,67311.0,68.8682,68.8775,68.8218,68.8497,67311.0
2023-05-04 13:25:00,74.15,74.16,74.11,74.13,29848.0,68.8497,68.8589,68.8125,68.8311,29848.0
2023-05-04 13:30:00,74.13,74.15,74.11,74.14,60583.0,68.8311,68.8497,68.8125,68.8404,60583.0
2023-05-04 13:35:00,74.14,74.15,74.12,74.13,26272.0,68.8404,68.8497,68.8218,68.8311,26272.0
2023-05-04 13:40:00,74.13,74.16,74.12,74.15,46626.0,68.8311,68.8589,68.8218,68.8497,46626.0
2023-05-04 13:45:00,74.16,74.19,74.15,74.17,43897.0,68.8589,68.8868,68.8497,68.8682,43897.0
2023-05-04 13:50:00,74.18,74.2,74.16,74.17,40481.0,68.8775,68.8961,68.8589,68.8682,40481.0
2023-05-04 13:55:00,74.17,74.18,74.14,74.14,51903.0,68.8682,68.8775,68.8404,68.8404,51903.0
2023-05-04 14:00:00,74.14,74.14,74.1,74.13,20214.0,68.8404,68.8404,68.8032,68.8311,20214.0
2023-05-04 14:05:00,74.13,74.13,74.11,74.12,52444.0,68.8311,68.8311,68.8125,68.8218,52444.0
2023-05-04 14:10:00,74.12,74.13,74.11,74.11,18012.0,68.8218,68.8311,68.8125,68.8125,18012.0
2023-05-04 14:15:00,74.1,74.12,74.09,74.12,22884.0,68.8032,68.8218,68.7939,68.8218,22884.0
2023-05-04 14:20:00,74.11,74.13,74.1,74.11,39402.0,68.8125,68.8311,68.8032,68.8125,39402.0
2023-05-04 14:25:00,74.11,74.13,74.11,74.13,42223.0,68.8125,68.8311,68.8125,68.8311,42223.0
2023-05-04 14:30:00,74.13,74.15,74.12,74.13,40718.0,68.8311,68.8497,68.8218,68.8311,40718.0
2023-05-04 14:35:00,74.12,74.17,74.12,74.16,63080.0,68.8218,68.8682,68.8218,68.8589,63080.0
2023-05-04 14:40:00,74.17,74.17,74.15,74.17,24287.0,68.8682,68.8682,68.8497,68.8682,24287.0
2023-05-04 14:45:00,74.17,74.18,74.15,74.17,21406.0,68.8682,68.8775,68.8497,68.8682,21406.0
2023-05-04 14:50:00,74.17,74.18,74.14,74.15,37823.0,68.8682,68.8775,68.8404,68.8497,37823.0
2023-05-04 14:55:00,74.15,74.15,74.12,74.14,29387.0,68.8497,68.8497,68.8218,68.8404,29387.0
2023-05-04 15:00:00,74.14,74.15,74.09,74.09,1644218.0,68.8404,68.8497,68.7939,68.7939,1644218.0
2023-05-04 15:05:00,74.1,74.1,74.05,74.06,28070.0,68.8032,68.8032,68.7568,68.7661,28070.0
2023-05-04 15:10:00,74.06,74.08,74.05,74.08,25891.0,68.7661,68.7847,68.7568,68.7847,25891.0
2023-05-04 15:15:00,74.08,74.11,74.08,74.1,69372.0,68.7847,68.8125,68.7847,68.8032,69372.0
2023-05-04 15:20:00,74.09,74.11,74.09,74.09,65379.0,68.7939,68.8125,68.7939,68.7939,65379.0
2023-05-04 15:25:00,74.09,74.1,74.08,74.09,55405.0,68.7939,68.8032,68.7847,68.7939,55405.0
2023-05-04 15:30:00,74.1,74.11,74.08,74.09,49551.0,68.8032,68.8125,68.7847,68.7939,49551.0
2023-05-04 15:35:00,74.09,74.09,74.07,74.09,56234.0,68.7939,68.7939,68.7754,68.7939,56234.0
2023-05-04 15:40:00,74.09,74.1,74.07,74.09,95653.0,68.7939,68.8032,68.7754,68.7939,95653.0
2023-05-04 15:45:00,74.1,74.11,74.07,74.08,40519.0,68.8032,68.8125,68.7754,68.7847,40519.0
2023-05-04 15:50:00,74.08,74.09,74.07,74.09,207643.0,68.7847,68.7939,68.7754,68.7939,207643.0
2023-05-04 15:55:00,74.09,74.09,74.06,74.06,204399.0,68.7939,68.7939,68.7661,68.7661,204399.0
2023-05-05 09:30:00,73.81,73.87,73.79,73.81,178621.0,68.534,68.5897,68.5154,68.534,178621.0
2023-05-05 09:35:00,73.81,73.82,73.78,73.79,27533.0,68.534,68.5432,68.5061,68.5154,27533.0
2023-05-05 09:40:00,73.79,73.79,73.74,73.74,21022.0,68.5154,68.5154,68.469,68.469,21022.0
2023-05-05 09:45:00,73.74,73.77,73.72,73.72,45325.0,68.469,68.4968,68.4504,68.4504,45325.0
2023-05-05 09:50:00,73.71,73.79,73.71,73.79,24838.0,68.4411,68.5154,68.4411,68.5154,24838.0
2023-05-05 09:55:00,73.78,73.81,73.76,73.79,14798.0,68.5061,68.534,68.4875,68.5154,14798.0
2023-05-05 10:00:00,73.8,73.82,73.79,73.8,31725.0,68.5247,68.5432,68.5154,68.5247,31725.0
2023-05-05 10:05:00,73.79,73.79,73.76,73.77,10919.0,68.5154,68.5154,68.4875,68.4968,10919.0
2023-05-05 10:10:00,73.77,73.79,73.76,73.79,89926.0,68.4968,68.5154,68.4875,68.5154,89926.0
2023-05-05 10:15:00,73.79,73.81,73.78,73.78,71731.0,68.5154,68.534,68.5061,68.5061,71731.0
2023-05-05 10:20:00,73.78,73.81,73.77,73.81,21138.0,68.5061,68.534,68.4968,68.534,21138.0
2023-05-05 10:25:00,73.79,73.8,73.78,73.8,24359.0,68.5154,68.5247,68.5061,68.5247,24359.0
2023-05-05 10:30:00,73.79,73.81,73.79,73.81,63748.0,68.5154,68.534,68.5154,68.534,63748.0
2023-05-05 10:35:00,73.81,73.82,73.79,73.8,19031.0,68.534,68.5432,68.5154,68.5247,19031.0
2023-05-05 10:40:00,73.8,73.81,73.79,73.79,30651.0,68.5247,68.534,68.5154,68.5154,30651.0
2023-05-05 10:45:00,73.8,73.81,73.79,73.8,20331.0,68.5247,68.534,68.5154,68.5247,20331.0
2023-05-05 10:50:00,73.79,73.8,73.77,73.78,34628.0,68.5154,68.5247,68.4968,68.5061,34628.0
2023-05-05 10:55:00,73.78,73.8,73.77,73.79,29785.0,68.5061,68.5247,68.4968,68.5154,29785.0
2023-05-05 11:00:00,73.78,73.78,73.76,73.77,15156.0,68.5061,68.5061,68.4875,68.4968,15156.0
2023-05-05 11:05:00,73.77,73.78,73.75,73.77,28996.0,68.4968,68.5061,68.4782,68.4968,28996.0
2023-05-05 11:10:00,73.76,73.77,73.76,73.77,59202.0,68.4875,68.4968,68.4875,68.4968,59202.0
2023-05-05 11:15:00,73.77,73.78,73.75,73.76,31553.0,68.4968,68.5061,68.4782,68.4875,31553.0
2023-05-05 11:20:00,73.76,73.76,73.71,73.72,26054.0,68.4875,68.4875,68.4411,68.4504,26054.0
2023-05-05 11:25:00,73.72,73.73,73.7,73.7,13980.0,68.4504,68.4597,68.4318,68.4318,13980.0
2023-05-05 11:30:00,73.7,73.71,73.69,73.7,16835.0,68.4318,68.4411,68.4225,68.4318,16835.0
2023-05-05 11:35:00,73.71,73.73,73.7,73.72,92472.0,68.4411,68.4597,68.4318,68.4504,92472.0
2023-05-05 11:40:00,73.72,73.72,73.7,73.7,30843.0,68.4504,68.4504,68.4318,68.4318,30843.0
2023-05-05 11:45:00,73.7,73.72,73.7,73.71,49271.0,68.4318,68.4504,68.4318,68.4411,49271.0
2023-05-05 11:50:00,73.72,73.72,73.67,73.69,77412.0,68.4504,68.4504,68.404,68.4225,77412.0
2023-05-05 11:55:00,73.69,73.71,73.68,73.7,34481.0,68.4225,68.4411,68.4132,68.4318,34481.0
2023-05-05 12:00:00,73.7,73.72,73.69,73.72,41426.0,68.4318,68.4504,68.4225,68.4504,41426.0
2023-05-05 12:05:00,73.72,73.73,73.71,73.73,13854.0,68.4504,68.4597,68.4411,68.4597,13854.0
2023-05-05 12:10:00,73.73,73.73,73.7,73.72,26295.0,68.4597,68.4597,68.4318,68.4504,26295.0
2023-05-05 12:15:00,73.73,73.73,73.71,73.72,38020.0,68.4597,68.4597,68.4411,68.4504,38020.0
2023-05-05 12:20:00,73.72,73.73,73.71,73.72,27005.0,68.4504,68.4597,68.4411,68.4504,27005.0
2023-05-05 12:25:00,73.71,73.73,73.71,73.72,13709.0,68.4411,68.4597,68.4411,68.4504,13709.0
2023-05-05 12:30:00,73.72,73.73,73.71,73.71,25288.0,68.4504,68.4597,68.4411,68.4411,25288.0
2023-05-05 12:35:00,73.72,73.72,73.71,73.71,11463.0,68.4504,68.4504,68.4411,68.4411,11463.0
2023-05-05 12:40:00,73.71,73.74,73.7,73.73,46051.0,68.4411,68.469,68.4318,68.4597,46051.0
2023-05-05 12:45:00,73.73,73.74,73.72,73.74,14936.0,68.4597,68.469,68.4504,68.469,14936.0
2023-05-05 12:50:00,73.74,73.75,73.72,73.73,12767.0,68.469,68.4782,68.4504,68.4597,12767.0
2023-05-05 12:55:00,73.72,73.73,73.71,73.72,19817.0,68.4504,68.4597,68.4411,68.4504,19817.0
2023-05-05 13:00:00,73.73,73.73,73.72,73.73,14588.0,68.4597,68.4597,68.4504,68.4597,14588.0
2023-05-05 13:05:00,73.73,73.74,73.71,73.72,28831.0,68.4597,68.469,68.4411,68.4504,28831.0
2023-05-05 13:10:00,73.72,73.72,73.7,73.71,19183.0,68.4504,68.4504,68.4318,68.4411,19183.0
2023-05-05 13:15:00,73.7,73.71,73.7,73.7,45796.0,68.4318,68.4411,68.4318,68.4318,45796.0
2023-05-05 13:20:00,73.7,73.71,73.7,73.7,10210.0,68.4318,68.4411,68.4318,68.4318,10210.0
2023-05-05 13:25:00,73.7,73.72,73.7,73.72,14653.0,68.4318,68.4504,68.4318,68.4504,14653.0
2023-05-05 13:30:00,73.72,73.73,73.71,73.73,15560.0,68.4504,68.4597,68.4411,68.4597,15560.0
2023-05-05 13:35:00,73.73,73.73,73.72,73.73,43661.0,68.4597,68.4597,68.4504,68.4597,43661.0
2023-05-05 13:40:00,73.72,73.74,73.72,73.73,21288.0,68.4504,68.469,68.4504,68.4597,21288.0
2023-05-05 13:45:00,73.73,73.75,73.73,73.74,36426.0,68.4597,68.4782,68.4597,68.469,36426.0
2023-05-05 13:50:00,73.74,73.75,73.74,73.74,31837.0,68.469,68.4782,68.469,68.469,31837.0
2023-05-05 13:55:00,73.75,73.75,73.74,73.74,29285.0,68.4782,68.4782,68.469,68.469,29285.0
2023-05-05 14:00:00,73.75,73.75,73.73,73.73,42884.0,68.4782,68.4782,68.4597,68.4597,42884.0
2023-05-05 14:05:00,73.73,73.75,73.73,73.75,31847.0,68.4597,68.4782,68.4597,68.4782,31847.0
2023-05-05 14:10:00,73.74,73.75,73.74,73.75,18559.0,68.469,68.4782,68.469,68.4782,18559.0
2023-05-05 14:15:00,73.75,73.76,73.74,73.76,19659.0,68.4782,68.4875,68.469,68.4875,19659.0
2023-05-05 14:20:00,73.76,73.76,73.75,73.75,25297.0,68.4875,68.4875,68.4782,68.4782,25297.0
2023-05-05 14:25:00,73.76,73.76,73.74,73.75,37831.0,68.4875,68.4875,68.469,68.4782,37831.0
2023-05-05 14:30:00,73.75,73.76,73.74,73.75,37947.0,68.4782,68.4875,68.469,68.4782,37947.0
2023-05-05 14:35:00,73.76,73.76,73.75,73.75,36420.0,68.4875,68.4875,68.4782,68.4782,36420.0
2023-05-05 14:40:00,73.75,73.77,73.75,73.76,16298.0,68.4782,68.4968,68.4782,68.4875,16298.0
2023-05-05 14:45:00,73.77,73.77,73.76,73.77,28139.0,68.4968,68.4968,68.4875,68.4968,28139.0
2023-05-05 14:50:00,73.77,73.78,73.76,73.77,34109.0,68.4968,68.5061,68.4875,68.4968,34109.0
2023-05-05 14:55:00,73.78,73.78,73.76,73.77,69470.0,68.5061,68.5061,68.4875,68.4968,69470.0
2023-05-05 15:00:00,73.78,73.79,73.77,73.78,77076.0,68.5061,68.5154,68.4968,68.5061,77076.0
2023-05-05 15:05:00,73.78,73.8,73.78,73.8,37146.0,68.5061,68.5247,68.5061,68.5247,37146.0
2023-05-05 15:10:00,73.79,73.8,73.79,73.8,19525.0,68.5154,68.5247,68.5154,68.5247,19525.0
2023-05-05 15:15:00,73.8,73.8,73.79,73.8,23393.0,68.5247,68.5247,68.5154,68.5247,23393.0
2023-05-05 15:20:00,73.8,73.8,73.79,73.8,22292.0,68.5247,68.5247,68.5154,68.5247,22292.0
2023-05-05 15:25:00,73.8,73.8,73.79,73.8,30944.0,68.5247,68.5247,68.5154,68.5247,30944.0
2023-05-05 15:30:00,73.8,73.81,73.79,73.8,78627.0,68.5247,68.534,68.5154,68.5247,78627.0
2023-05-05 15:35:00,73.81,73.81,73.8,73.81,34418.0,68.534,68.534,68.5247,68.534,34418.0
2023-05-05 15:40:00,73.81,73.81,73.8,73.81,26354.0,68.534,68.534,68.5247,68.534,26354.0
2023-05-05 15:45:00,73.8,73.81,73.8,73.81,121186.0,68.5247,68.534,68.5247,68.534,121186.0
2023-05-05 15:50:00,73.81,73.82,73.8,73.8,64170.0,68.534,68.5432,68.5247,68.5247,64170.0
2023-05-05 15:55:00,73.81,73.81,73.8,73.81,63395.0,68.534,68.534,68.5247,68.534,63395.0
2023-05-08 09:30:00,73.5,73.5,73.43,73.47,165346.0,68.2461,68.2461,68.1811,68.2183,165346.0
2023-05-08 09:35:00,73.47,73.47,73.45,73.47,27709.0,68.2183,68.2183,68.1997,68.2183,27709.0
2023-05-08 09:40:00,73.48,73.5,73.47,73.49,37715.0,68.2275,68.2461,68.2183,68.2368,37715.0
2023-05-08 09:45:00,73.49,73.52,73.48,73.52,39374.0,68.2368,68.2647,68.2275,68.2647,39374.0
2023-05-08 09:50:00,73.52,73.54,73.52,73.54,150441.0,68.2647,68.2833,68.2647,68.2833,150441.0
2023-05-08 09:55:00,73.54,73.57,73.54,73.56,90353.0,68.2833,68.3111,68.2833,68.3018,90353.0
2023-05-08 10:00:00,73.56,73.57,73.52,73.53,21629.0,68.3018,68.3111,68.2647,68.274,21629.0
2023-05-08 10:05:00,73.52,73.55,73.52,73.55,78832.0,68.2647,68.2925,68.2647,68.2925,78832.0
2023-05-08 10:10:00,73.55,73.55,73.53,73.54,85507.0,68.2925,68.2925,68.274,68.2833,85507.0
2023-05-08 10:15:00,73.53,73.54,73.51,73.52,214545.0,68.274,68.2833,68.2554,68.2647,214545.0
2023-05-08 10:20:00,73.52,73.52,73.5,73.51,121911.0,68.2647,68.2647,68.2461,68.2554,121911.0
2023-05-08 10:25:00,73.51,73.53,73.51,73.53,68466.0,68.2554,68.274,68.2554,68.274,68466.0
2023-05-08 10:30:00,73.52,73.53,73.51,73.52,91393.0,68.2647,68.274,68.2554,68.2647,91393.0
2023-05-08 10:35:00,73.53,73.53,73.5,73.51,51465.0,68.274,68.274,68.2461,68.2554,51465.0
2023-05-08 10:40:00,73.51,73.52,73.5,73.51,172337.0,68.2554,68.2647,68.2461,68.2554,172337.0
2023-05-08 10:45:00,73.51,73.55,73.5,73.54,60558.0,68.2554,68.2925,68.2461,68.2833,60558.0
2023-05-08 10:50:00,73.55,73.57,73.54,73.56,103933.0,68.2925,68.3111,68.2833,68.3018,103933.0
2023-05-08 10:55:00,73.56,73.57,73.54,73.55,95629.0,68.3018,68.3111,68.2833,68.2925,95629.0
2023-05-08 11:00:00,73.55,73.55,73.53,73.53,44464.0,68.2925,68.2925,68.274,68.274,44464.0
2023-05-08 11:05:00,73.53,73.55,73.53,73.55,27908.0,68.274,68.2925,68.274,68.2925,27908.0
2023-05-08 11:10:00,73.54,73.56,73.53,73.55,158359.0,68.2833,68.3018,68.274,68.2925,158359.0
2023-05-08 11:15:00,73.56,73.58,73.55,73.58,95095.0,68.3018,68.3204,68.2925,68.3204,95095.0
2023-05-08 11:20:00,73.58,73.58,73.56,73.58,94999.0,68.3204,68.3204,68.3018,68.3204,94999.0
2023-05-08 11:25:00,73.58,73.58,73.56,73.57,112979.0,68.3204,68.3204,68.3018,68.3111,112979.0
2023-05-08 11:30:00,73.57,73.58,73.55,73.56,113659.0,68.3111,68.3204,68.2925,68.3018,113659.0
2023-05-08 11:35:00,73.55,73.58,73.55,73.58,64039.0,68.2925,68.3204,68.2925,68.3204,64039.0
2023-05-08 11:40:00,73.58,73.59,73.57,73.59,147317.0,68.3204,68.3297,68.3111,68.3297,147317.0
2023-05-08 11:45:00,73.59,73.59,73.57,73.58,78117.0,68.3297,68.3297,68.3111,68.3204,78117.0
2023-05-08 11:50:00,73.57,73.6,73.57,73.58,119939.0,68.3111,68.339,68.3111,68.3204,119939.0
2023-05-08 11:55:00,73.59,73.61,73.57,73.57,2077716.0,68.3297,68.3483,68.3111,68.3111,2077716.0
2023-05-08 12:00:00,73.58,73.59,73.57,73.59,1052325.0,68.3204,68.3297,68.3111,68.3297,1052325.0
2023-05-08 12:05:00,73.59,73.59,73.57,73.58,46934.0,68.3297,68.3297,68.3111,68.3204,46934.0
2023-05-08 12:10:00,73.58,73.59,73.57,73.59,83667.0,68.3204,68.3297,68.3111,68.3297,83667.0
2023-05-08 12:15:00,73.58,73.6,73.58,73.59,43377.0,68.3204,68.339,68.3204,68.3297,43377.0
2023-05-08 12:20:00,73.59,73.6,73.59,73.59,13193.0,68.3297,68.339,68.3297,68.3297,13193.0
2023-05-08 12:25:00,73.59,73.6,73.58,73.58,20219.0,68.3297,68.339,68.3204,68.3204,20219.0
2023-05-08 12:30:00,73.59,73.59,73.58,73.59,21694.0,68.3297,68.3297,68.3204,68.3297,21694.0
2023-05-08 12:35:00,73.59,73.59,73.57,73.57,11145.0,68.3297,68.3297,68.3111,68.3111,11145.0
2023-05-08 12:40:00,73.58,73.59,73.56,73.59,42939.0,68.3204,68.3297,68.3018,68.3297,42939.0
2023-05-08 12:45:00,73.59,73.59,73.57,73.58,24595.0,68.3297,68.3297,68.3111,68.3204,24595.0
2023-05-08 12:50:00,73.58,73.59,73.57,73.59,18110.0,68.3204,68.3297,68.3111,68.3297,18110.0
2023-05-08 12:55:00,73.59,73.59,73.56,73.58,25323.0,68.3297,68.3297,68.3018,68.3204,25323.0
2023-05-08 13:00:00,73.57,73.58,73.57,73.58,17837.0,68.3111,68.3204,68.3111,68.3204,17837.0
2023-05-08 13:05:00,73.58,73.58,73.57,73.58,45095.0,68.3204,68.3204,68.3111,68.3204,45095.0
2023-05-08 13:10:00,73.58,73.58,73.56,73.56,33216.0,68.3204,68.3204,68.3018,68.3018,33216.0
2023-05-08 13:15:00,73.56,73.57,73.55,73.56,35061.0,68.3018,68.3111,68.2925,68.3018,35061.0
2023-05-08 13:20:00,73.56,73.56,73.55,73.55,106618.0,68.3018,68.3018,68.2925,68.2925,106618.0
2023-05-08 13:25:00,73.56,73.56,73.55,73.56,181937.0,68.3018,68.3018,68.2925,68.3018,181937.0
2023-05-08 13:30:00,73.56,73.56,73.54,73.55,54706.0,68.3018,68.3018,68.2833,68.2925,54706.0
2023-05-08 13:35:00,73.55,73.55,73.54,73.54,30566.0,68.2925,68.2925,68.2833,68.2833,30566.0
2023-05-08 13:40:00,73.54,73.55,73.54,73.55,25145.0,68.2833,68.2925,68.2833,68.2925,25145.0
2023-05-08 13:45:00,73.55,73.55,73.53,73.53,32374.0,68.2925,68.2925,68.274,68.274,32374.0
2023-05-08 13:50:00,73.54,73.54,73.53,73.54,11622.0,68.2833,68.2833,68.274,68.2833,11622.0
2023-05-08 13:55:00,73.54,73.56,73.53,73.55,146754.0,68.2833,68.3018,68.274,68.2925,146754.0
2023-05-08 14:00:00,73.55,73.56,73.49,73.49,227069.0,68.2925,68.3018,68.2368,68.2368,227069.0
2023-05-08 14:05:00,73.48,73.52,73.48,73.51,75038.0,68.2275,68.2647,68.2275,68.2554,75038.0
2023-05-08 14:10:00,73.51,73.51,73.48,73.5,77283.0,68.2554,68.2554,68.2275,68.2461,77283.0
2023-05-08 14:15:00,73.5,73.5,73.48,73.48,99869.0,68.2461,68.2461,68.2275,68.2275,99869.0
2023-05-08 14:20:00,73.48,73.49,73.47,73.48,39855.0,68.2275,68.2368,68.2183,68.2275,39855.0
2023-05-08 14:25:00,73.48,73.49,73.47,73.48,54104.0,68.2275,68.2368,68.2183,68.2275,54104.0
2023-05-08 14:30:00,73.48,73.5,73.48,73.48,571064.0,68.2275,68.2461,68.2275,68.2275,571064.0
2023-05-08 14:35:00,73.48,73.49,73.47,73.48,172906.0,68.2275,68.2368,68.2183,68.2275,172906.0
2023-05-08 14:40:00,73.47,73.48,73.46,73.47,44567.0,68.2183,68.2275,68.209,68.2183,44567.0
2023-05-08 14:45:00,73.47,73.48,73.45,73.45,63311.0,68.2183,68.2275,68.1997,68.1997,63311.0
2023-05-08 14:50:00,73.45,73.48,73.45,73.48,134738.0,68.1997,68.2275,68.1997,68.2275,134738.0
2023-05-08 14:55:00,73.48,73.48,73.46,73.46,86213.0,68.2275,68.2275,68.209,68.209,86213.0
2023-05-08 15:00:00,73.47,73.47,73.46,73.47,37155.0,68.2183,68.2183,68.209,68.2183,37155.0
2023-05-08 15:05:00,73.46,73.47,73.45,73.45,39153.0,68.209,68.2183,68.1997,68.1997,39153.0
2023-05-08 15:10:00,73.46,73.46,73.45,73.45,45412.0,68.209,68.209,68.1997,68.1997,45412.0
2023-05-08 15:15:00,73.46,73.47,73.45,73.47,179030.0,68.209,68.2183,68.1997,68.2183,179030.0
2023-05-08 15:20:00,73.47,73.47,73.45,73.46,17711.0,68.2183,68.2183,68.1997,68.209,17711.0
2023-05-08 15:25:00,73.45,73.46,73.43,73.44,99879.0,68.1997,68.209,68.1811,68.1904,99879.0
2023-05-08 15:30:00,73.44,73.44,73.42,73.43,42557.0,68.1904,68.1904,68.1718,68.1811,42557.0
2023-05-08 15:35:00,73.43,73.43,73.42,73.43,50181.0,68.1811,68.1811,68.1718,68.1811,50181.0
2023-05-08 15:40:00,73.42,73.44,73.42,73.44,67444.0,68.1718,68.1904,68.1718,68.1904,67444.0
2023-05-08 15:45:00,73.44,73.47,73.43,73.45,70561.0,68.1904,68.2183,68.1811,68.1997,70561.0
2023-05-08 15:50:00,73.45,73.47,73.44,73.47,87314.0,68.1997,68.2183,68.1904,68.2183,87314.0
2023-05-08 15:55:00,73.47,73.47,73.44,73.44,292455.0,68.2183,68.2183,68.1904,68.1904,292455.0
2023-05-09 09:30:00,73.43,73.45,73.41,73.41,110410.0,68.1811,68.1997,68.1625,68.1625,110410.0
2023-05-09 09:35:00,73.42,73.44,73.4,73.44,180558.0,68.1718,68.1904,68.1533,68.1904,180558.0
2023-05-09 09:40:00,73.44,73.45,73.42,73.44,81184.0,68.1904,68.1997,68.1718,68.1904,81184.0
2023-05-09 09:45:00,73.45,73.46,73.44,73.46,22223.0,68.1997,68.209,68.1904,68.209,22223.0
2023-05-09 09:50:00,73.47,73.47,73.45,73.47,28693.0,68.2183,68.2183,68.1997,68.2183,28693.0
2023-05-09 09:55:00,73.47,73.48,73.45,73.47,71639.0,68.2183,68.2275,68.1997,68.2183,71639.0
2023-05-09 10:00:00,73.47,73.48,73.44,73.45,28798.0,68.2183,68.2275,68.1904,68.1997,28798.0
2023-05-09 10:05:00,73.45,73.46,73.43,73.43,37013.0,68.1997,68.209,68.1811,68.1811,37013.0
2023-05-09 10:10:00,73.44,73.45,73.42,73.44,15541.0,68.1904,68.1997,68.1718,68.1904,15541.0
2023-05-09 10:15:00,73.43,73.45,73.43,73.45,155429.0,68.1811,68.1997,68.1811,68.1997,155429.0
2023-05-09 10:20:00,73.45,73.45,73.43,73.45,23866.0,68.1997,68.1997,68.1811,68.1997,23866.0
2023-05-09 10:25:00,73.45,73.46,73.44,73.45,44858.0,68.1997,68.209,68.1904,68.1997,44858.0
2023-05-09 10:30:00,73.46,73.48,73.44,73.47,42145.0,68.209,68.2275,68.1904,68.2183,42145.0
2023-05-09 10:35:00,73.47,73.49,73.47,73.48,16126.0,68.2183,68.2368,68.2183,68.2275,16126.0
2023-05-09 10:40:00,73.49,73.5,73.48,73.49,25076.0,68.2368,68.2461,68.2275,68.2368,25076.0
2023-05-09 10:45:00,73.48,73.49,73.47,73.48,8757.0,68.2275,68.2368,68.2183,68.2275,8757.0
2023-05-09 10:50:00,73.48,73.49,73.47,73.48,66643.0,68.2275,68.2368,68.2183,68.2275,66643.0
2023-05-09 10:55:00,73.47,73.49,73.46,73.47,32691.0,68.2183,68.2368,68.209,68.2183,32691.0
2023-05-09 11:00:00,73.47,73.48,73.46,73.48,23471.0,68.2183,68.2275,68.209,68.2275,23471.0
2023-05-09 11:05:00,73.47,73.47,73.44,73.46,43253.0,68.2183,68.2183,68.1904,68.209,43253.0
2023-05-09 11:10:00,73.46,73.49,73.45,73.47,31087.0,68.209,68.2368,68.1997,68.2183,31087.0
2023-05-09 11:15:00,73.47,73.48,73.45,73.47,38666.0,68.2183,68.2275,68.1997,68.2183,38666.0
2023-05-09 11:20:00,73.47,73.47,73.45,73.47,124956.0,68.2183,68.2183,68.1997,68.2183,124956.0
2023-05-09 11:25:00,73.47,73.48,73.44,73.47,61329.0,68.2183,68.2275,68.1904,68.2183,61329.0
2023-05-09 11:30:00,73.48,73.48,73.44,73.45,23316.0,68.2275,68.2275,68.1904,68.1997,23316.0
2023-05-09 11:35:00,73.45,73.45,73.42,73.42,27732.0,68.1997,68.1997,68.1718,68.1718,27732.0
2023-05-09 11:40:00,73.42,73.43,73.42,73.42,24673.0,68.1718,68.1811,68.1718,68.1718,24673.0
2023-05-09 11:45:00,73.43,73.44,73.42,73.43,39304.0,68.1811,68.1904,68.1718,68.1811,39304.0
2023-05-09 11:50:00,73.45,73.45,73.43,73.44,16876.0,68.1997,68.1997,68.1811,68.1904,16876.0
2023-05-09 11:55:00,73.44,73.44,73.42,73.42,37495.0,68.1904,68.1904,68.1718,68.1718,37495.0
2023-05-09 12:00:00,73.43,73.44,73.42,73.44,12849.0,68.1811,68.1904,68.1718,68.1904,12849.0
2023-05-09 12:05:00,73.43,73.44,73.41,73.42,27232.0,68.1811,68.1904,68.1625,68.1718,27232.0
2023-05-09 12:10:00,73.42,73.44,73.41,73.44,57189.0,68.1718,68.1904,68.1625,68.1904,57189.0
2023-05-09 12:15:00,73.44,73.45,73.41,73.41,44712.0,68.1904,68.1997,68.1625,68.1625,44712.0
2023-05-09 12:20:00,73.41,73.43,73.41,73.41,92071.0,68.1625,68.1811,68.1625,68.1625,92071.0
2023-05-09 12:25:00,73.41,73.43,73.41,73.42,15218.0,68.1625,68.1811,68.1625,68.1718,15218.0
2023-05-09 12:30:00,73.44,73.44,73.4,73.41,124974.0,68.1904,68.1904,68.1533,68.1625,124974.0
2023-05-09 12:35:00,73.41,73.41,73.38,73.38,36602.0,68.1625,68.1625,68.1347,68.1347,36602.0
2023-05-09 12:40:00,73.38,73.38,73.36,73.37,43767.0,68.1347,68.1347,68.1161,68.1254,43767.0
2023-05-09 12:45:00,73.38,73.4,73.36,73.38,21932.0,68.1347,68.1533,68.1161,68.1347,21932.0
2023-05-09 12:50:00,73.38,73.38,73.36,73.37,24258.0,68.1347,68.1347,68.1161,68.1254,24258.0
2023-05-09 12:55:00,73.37,73.39,73.36,73.38,16323.0,68.1254,68.144,68.1161,68.1347,16323.0
2023-05-09 13:00:00,73.39,73.45,73.38,73.42,91023.0,68.144,68.1997,68.1347,68.1718,91023.0
2023-05-09 13:05:00,73.42,73.43,73.39,73.4,25970.0,68.1718,68.1811,68.144,68.1533,25970.0
2023-05-09 13:10:00,73.4,73.41,73.39,73.4,22885.0,68.1533,68.1625,68.144,68.1533,22885.0
2023-05-09 13:15:00,73.41,73.44,73.4,73.43,28932.0,68.1625,68.1904,68.1533,68.1811,28932.0
2023-05-09 13:20:00,73.42,73.44,73.42,73.42,15234.0,68.1718,68.1904,68.1718,68.1718,15234.0
2023-05-09 13:25:00,73.42,73.43,73.41,73.42,48857.0,68.1718,68.1811,68.1625,68.1718,48857.0
2023-05-09 13:30:00,73.42,73.43,73.4,73.41,55418.0,68.1718,68.1811,68.1533,68.1625,55418.0
2023-05-09 13:35:00,73.41,73.42,73.39,73.41,35240.0,68.1625,68.1718,68.144,68.1625,35240.0
2023-05-09 13:40:00,73.41,73.41,73.4,73.4,32679.0,68.1625,68.1625,68.1533,68.1533,32679.0
2023-05-09 13:45:00,73.41,73.41,73.39,73.4,25044.0,68.1625,68.1625,68.144,68.1533,25044.0
2023-05-09 13:50:00,73.4,73.41,73.39,73.41,51442.0,68.1533,68.1625,68.144,68.1625,51442.0
2023-05-09 13:55:00,73.4,73.42,73.4,73.42,59661.0,68.1533,68.1718,68.1533,68.1718,59661.0
2023-05-09 14:00:00,73.42,73.43,73.41,73.41,42856.0,68.1718,68.1811,68.1625,68.1625,42856.0
2023-05-09 14:05:00,73.41,73.41,73.39,73.41,39599.0,68.1625,68.1625,68.144,68.1625,39599.0
2023-05-09 14:10:00,73.4,73.42,73.4,73.42,48128.0,68.1533,68.1718,68.1533,68.1718,48128.0
2023-05-09 14:15:00,73.41,73.42,73.41,73.42,40191.0,68.1625,68.1718,68.1625,68.1718,40191.0
2023-05-09 14:20:00,73.42,73.43,73.41,73.42,25471.0,68.1718,68.1811,68.1625,68.1718,25471.0
2023-05-09 14:25:00,73.42,73.45,73.42,73.43,28608.0,68.1718,68.1997,68.1718,68.1811,28608.0
2023-05-09 14:30:00,73.42,73.44,73.42,73.43,32994.0,68.1718,68.1904,68.1718,68.1811,32994.0
2023-05-09 14:35:00,73.42,73.43,73.41,73.42,25084.0,68.1718,68.1811,68.1625,68.1718,25084.0
2023-05-09 14:40:00,73.42,73.42,73.4,73.41,23731.0,68.1718,68.1718,68.1533,68.1625,23731.0
2023-05-09 14:45:00,73.41,73.41,73.4,73.41,35528.0,68.1625,68.1625,68.1533,68.1625,35528.0
2023-05-09 14:50:00,73.41,73.41,73.4,73.41,36455.0,68.1625,68.1625,68.1533,68.1625,36455.0
2023-05-09 14:55:00,73.4,73.41,73.4,73.41,56576.0,68.1533,68.1625,68.1533,68.1625,56576.0
2023-05-09 15:00:00,73.41,73.41,73.38,73.39,65478.0,68.1625,68.1625,68.1347,68.144,65478.0
2023-05-09 15:05:00,73.39,73.39,73.37,73.37,64635.0,68.144,68.144,68.1254,68.1254,64635.0
2023-05-09 15:10:00,73.38,73.38,73.37,73.37,50457.0,68.1347,68.1347,68.1254,68.1254,50457.0
2023-05-09 15:15:00,73.37,73.38,73.36,73.37,47526.0,68.1254,68.1347,68.1161,68.1254,47526.0
2023-05-09 15:20:00,73.36,73.38,73.36,73.38,47338.0,68.1161,68.1347,68.1161,68.1347,47338.0
2023-05-09 15:25:00,73.38,73.39,73.37,73.38,66193.0,68.1347,68.144,68.1254,68.1347,66193.0
2023-05-09 15:30:00,73.38,73.39,73.37,73.39,41925.0,68.1347,68.144,68.1254,68.144,41925.0
2023-05-09 15:35:00,73.39,73.4,73.38,73.39,38714.0,68.144,68.1533,68.1347,68.144,38714.0
2023-05-09 15:40:00,73.39,73.39,73.38,73.39,54254.0,68.144,68.144,68.1347,68.144,54254.0
2023-05-09 15:45:00,73.39,73.39,73.37,73.38,62744.0,68.144,68.144,68.1254,68.1347,62744.0
2023-05-09 15:50:00,73.38,73.38,73.37,73.38,38696.0,68.1347,68.1347,68.1254,68.1347,38696.0
2023-05-09 15:55:00,73.38,73.38,73.36,73.37,97036.0,68.1347,68.1347,68.1161,68.1254,97036.0
2023-05-10 09:30:00,73.68,73.71,73.65,73.7,121633.0,68.4132,68.4411,68.3854,68.4318,121633.0
2023-05-10 09:35:00,73.7,73.76,73.68,73.73,30394.0,68.4318,68.4875,68.4132,68.4597,30394.0
2023-05-10 09:40:00,73.73,73.77,73.72,73.76,38496.0,68.4597,68.4968,68.4504,68.4875,38496.0
2023-05-10 09:45:00,73.76,73.81,73.75,73.78,73130.0,68.4875,68.534,68.4782,68.5061,73130.0
2023-05-10 09:50:00,73.78,73.8,73.77,73.78,46585.0,68.5061,68.5247,68.4968,68.5061,46585.0
2023-05-10 09:55:00,73.78,73.78,73.76,73.77,26503.0,68.5061,68.5061,68.4875,68.4968,26503.0
2023-05-10 10:00:00,73.77,73.77,73.74,73.75,41177.0,68.4968,68.4968,68.469,68.4782,41177.0
2023-05-10 10:05:00,73.75,73.76,73.72,73.73,42617.0,68.4782,68.4875,68.4504,68.4597,42617.0
2023-05-10 10:10:00,73.73,73.73,73.69,73.69,185090.0,68.4597,68.4597,68.4225,68.4225,185090.0
2023-05-10 10:15:00,73.69,73.7,73.65,73.67,144256.0,68.4225,68.4318,68.3854,68.404,144256.0
2023-05-10 10:20:00,73.68,73.69,73.66,73.69,22266.0,68.4132,68.4225,68.3947,68.4225,22266.0
2023-05-10 10:25:00,73.69,73.71,73.69,73.71,27721.0,68.4225,68.4411,68.4225,68.4411,27721.0
2023-05-10 10:30:00,73.7,73.72,73.69,73.72,25073.0,68.4318,68.4504,68.4225,68.4504,25073.0
2023-05-10 10:35:00,73.73,73.75,73.71,73.73,39315.0,68.4597,68.4782,68.4411,68.4597,39315.0
2023-05-10 10:40:00,73.73,73.74,73.71,73.73,26040.0,68.4597,68.469,68.4411,68.4597,26040.0
2023-05-10 10:45:00,73.73,73.75,73.72,73.72,90364.0,68.4597,68.4782,68.4504,68.4504,90364.0
2023-05-10 10:50:00,73.73,73.75,73.73,73.73,26925.0,68.4597,68.4782,68.4597,68.4597,26925.0
2023-05-10 10:55:00,73.73,73.75,73.73,73.73,23870.0,68.4597,68.4782,68.4597,68.4597,23870.0
2023-05-10 11:00:00,73.74,73.74,73.71,73.73,101859.0,68.469,68.469,68.4411,68.4597,101859.0
2023-05-10 11:05:00,73.72,73.73,73.71,73.73,95529.0,68.4504,68.4597,68.4411,68.4597,95529.0
2023-05-10 11:10:00,73.72,73.74,73.71,73.73,107234.0,68.4504,68.469,68.4411,68.4597,107234.0
2023-05-10 11:15:00,73.74,73.74,73.71,73.72,30870.0,68.469,68.469,68.4411,68.4504,30870.0
2023-05-10 11:20:00,73.72,73.72,73.7,73.7,21467.0,68.4504,68.4504,68.4318,68.4318,21467.0
2023-05-10 11:25:00,73.7,73.71,73.69,73.7,40425.0,68.4318,68.4411,68.4225,68.4318,40425.0
2023-05-10 11:30:00,73.69,73.72,73.69,73.7,102451.0,68.4225,68.4504,68.4225,68.4318,102451.0
2023-05-10 11:35:00,73.7,73.71,73.69,73.71,58906.0,68.4318,68.4411,68.4225,68.4411,58906.0
2023-05-10 11:40:00,73.71,73.73,73.7,73.7,28792.0,68.4411,68.4597,68.4318,68.4318,28792.0
2023-05-10 11:45:00,73.71,73.73,73.7,73.73,47134.0,68.4411,68.4597,68.4318,68.4597,47134.0
2023-05-10 11:50:00,73.72,73.73,73.71,73.72,94973.0,68.4504,68.4597,68.4411,68.4504,94973.0
2023-05-10 11:55:00,73.72,73.74,73.71,73.72,40125.0,68.4504,68.469,68.4411,68.4504,40125.0
2023-05-10 12:00:00,73.73,73.75,73.72,73.74,16840.0,68.4597,68.4782,68.4504,68.469,16840.0
2023-05-10 12:05:00,73.75,73.75,73.74,73.75,17752.0,68.4782,68.4782,68.469,68.4782,17752.0
2023-05-10 12:10:00,73.75,73.77,73.74,73.77,11470.0,68.4782,68.4968,68.469,68.4968,11470.0
2023-05-10 12:15:00,73.77,73.77,73.76,73.76,51804.0,68.4968,68.4968,68.4875,68.4875,51804.0
2023-05-10 12:20:00,73.77,73.77,73.76,73.77,41204.0,68.4968,68.4968,68.4875,68.4968,41204.0
2023-05-10 12:25:00,73.77,73.78,73.76,73.77,29511.0,68.4968,68.5061,68.4875,68.4968,29511.0
2023-05-10 12:30:00,73.76,73.77,73.75,73.77,79795.0,68.4875,68.4968,68.4782,68.4968,79795.0
2023-05-10 12:35:00,73.77,73.77,73.76,73.77,26584.0,68.4968,68.4968,68.4875,68.4968,26584.0
2023-05-10 12:40:00,73.77,73.77,73.74,73.75,45243.0,68.4968,68.4968,68.469,68.4782,45243.0
2023-05-10 12:45:00,73.75,73.75,73.73,73.75,79542.0,68.4782,68.4782,68.4597,68.4782,79542.0
2023-05-10 12:50:00,73.75,73.77,73.74,73.77,42482.0,68.4782,68.4968,68.469,68.4968,42482.0
2023-05-10 12:55:00,73.77,73.77,73.75,73.76,48807.0,68.4968,68.4968,68.4782,68.4875,48807.0
2023-05-10 13:00:00,73.75,73.88,73.74,73.75,700661.0,68.4782,68.599,68.469,68.4782,700661.0
2023-05-10 13:05:00,73.75,73.78,73.74,73.78,36599.0,68.4782,68.5061,68.469,68.5061,36599.0
2023-05-10 13:10:00,73.78,73.8,73.77,73.8,67186.0,68.5061,68.5247,68.4968,68.5247,67186.0
2023-05-10 13:15:00,73.8,73.81,73.79,73.81,28159.0,68.5247,68.534,68.5154,68.534,28159.0
2023-05-10 13:20:00,73.81,73.83,73.8,73.83,34382.0,68.534,68.5525,68.5247,68.5525,34382.0
2023-05-10 13:25:00,73.83,73.85,73.83,73.85,139933.0,68.5525,68.5711,68.5525,68.5711,139933.0
2023-05-10 13:30:00,73.85,73.86,73.82,73.82,26239.0,68.5711,68.5804,68.5432,68.5432,26239.0
2023-05-10 13:35:00,73.82,73.83,73.81,73.83,60698.0,68.5432,68.5525,68.534,68.5525,60698.0
2023-05-10 13:40:00,73.83,73.84,73.82,73.83,41836.0,68.5525,68.5618,68.5432,68.5525,41836.0
2023-05-10 13:45:00,73.84,73.84,73.81,73.81,47453.0,68.5618,68.5618,68.534,68.534,47453.0
2023-05-10 13:50:00,73.81,73.82,73.8,73.81,55475.0,68.534,68.5432,68.5247,68.534,55475.0
2023-05-10 13:55:00,73.81,73.82,73.78,73.78,53350.0,68.534,68.5432,68.5061,68.5061,53350.0
2023-05-10 14:00:00,73.78,73.79,73.78,73.78,31549.0,68.5061,68.5154,68.5061,68.5061,31549.0
2023-05-10 14:05:00,73.78,73.79,73.77,73.78,11826.0,68.5061,68.5154,68.4968,68.5061,11826.0
2023-05-10 14:10:00,73.78,73.78,73.75,73.77,23911.0,68.5061,68.5061,68.4782,68.4968,23911.0
2023-05-10 14:15:00,73.77,73.79,73.76,73.78,51646.0,68.4968,68.5154,68.4875,68.5061,51646.0
2023-05-10 14:20:00,73.79,73.8,73.77,73.78,72951.0,68.5154,68.5247,68.4968,68.5061,72951.0
2023-05-10 14:25:00,73.78,73.79,73.77,73.78,90139.0,68.5061,68.5154,68.4968,68.5061,90139.0
2023-05-10 14:30:00,73.78,73.8,73.78,73.8,160729.0,68.5061,68.5247,68.5061,68.5247,160729.0
2023-05-10 14:35:00,73.8,73.8,73.79,73.79,63387.0,68.5247,68.5247,68.5154,68.5154,63387.0
2023-05-10 14:40:00,73.8,73.81,73.79,73.81,54944.0,68.5247,68.534,68.5154,68.534,54944.0
2023-05-10 14:45:00,73.81,73.82,73.79,73.81,22648.0,68.534,68.5432,68.5154,68.534,22648.0
2023-05-10 14:50:00,73.82,73.83,73.81,73.83,22993.0,68.5432,68.5525,68.534,68.5525,22993.0
2023-05-10 14:55:00,73.83,73.83,73.82,73.82,41805.0,68.5525,68.5525,68.5432,68.5432,41805.0
2023-05-10 15:00:00,73.83,73.83,73.82,73.83,20154.0,68.5525,68.5525,68.5432,68.5525,20154.0
2023-05-10 15:05:00,73.82,73.83,73.81,73.81,37797.0,68.5432,68.5525,68.534,68.534,37797.0
2023-05-10 15:10:00,73.82,73.82,73.81,73.81,23898.0,68.5432,68.5432,68.534,68.534,23898.0
2023-05-10 15:15:00,73.82,73.82,73.8,73.81,42066.0,68.5432,68.5432,68.5247,68.534,42066.0
2023-05-10 15:20:00,73.81,73.81,73.8,73.8,41427.0,68.534,68.534,68.5247,68.5247,41427.0
2023-05-10 15:25:00,73.8,73.81,73.8,73.81,58258.0,68.5247,68.534,68.5247,68.534,58258.0
2023-05-10 15:30:00,73.81,73.82,73.8,73.8,43510.0,68.534,68.5432,68.5247,68.5247,43510.0
2023-05-10 15:35:00,73.81,73.81,73.8,73.81,34644.0,68.534,68.534,68.5247,68.534,34644.0
2023-05-10 15:40:00,73.8,73.81,73.79,73.8,46513.0,68.5247,68.534,68.5154,68.5247,46513.0
2023-05-10 15:45:00,73.79,73.81,73.79,73.81,100755.0,68.5154,68.534,68.5154,68.534,100755.0
2023-05-10 15:50:00,73.81,73.82,73.8,73.81,84548.0,68.534,68.5432,68.5247,68.534,84548.0
2023-05-10 15:55:00,73.81,73.83,73.8,73.82,177359.0,68.534,68.5525,68.5247,68.5432,177359.0
2023-05-11 09:30:00,74.18,74.23,74.18,74.22,94494.0,68.8775,68.9239,68.8775,68.9146,94494.0
2023-05-11 09:35:00,74.22,74.24,74.18,74.18,56818.0,68.9146,68.9332,68.8775,68.8775,56818.0
2023-05-11 09:40:00,74.17,74.18,74.15,74.16,43326.0,68.8682,68.8775,68.8497,68.8589,43326.0
2023-05-11 09:45:00,74.16,74.18,74.13,74.17,16377.0,68.8589,68.8775,68.8311,68.8682,16377.0
2023-05-11 09:50:00,74.18,74.19,74.14,74.16,32755.0,68.8775,68.8868,68.8404,68.8589,32755.0
2023-05-11 09:55:00,74.15,74.16,74.12,74.13,32142.0,68.8497,68.8589,68.8218,68.8311,32142.0
2023-05-11 10:00:00,74.13,74.14,74.12,74.14,29193.0,68.8311,68.8404,68.8218,68.8404,29193.0
2023-05-11 10:05:00,74.13,74.15,74.12,74.15,21012.0,68.8311,68.8497,68.8218,68.8497,21012.0
2023-05-11 10:10:00,74.15,74.17,74.12,74.13,25465.0,68.8497,68.8682,68.8218,68.8311,25465.0
2023-05-11 10:15:00,74.13,74.15,74.12,74.13,123217.0,68.8311,68.8497,68.8218,68.8311,123217.0
2023-05-11 10:20:00,74.14,74.15,74.12,74.13,17301.0,68.8404,68.8497,68.8218,68.8311,17301.0
2023-05-11 10:25:00,74.13,74.13,74.09,74.09,20083.0,68.8311,68.8311,68.7939,68.7939,20083.0
2023-05-11 10:30:00,74.09,74.16,74.09,74.15,48538.0,68.7939,68.8589,68.7939,68.8497,48538.0
2023-05-11 10:35:00,74.15,74.16,74.13,74.16,38014.0,68.8497,68.8589,68.8311,68.8589,38014.0
2023-05-11 10:40:00,74.16,74.16,74.14,74.16,39768.0,68.8589,68.8589,68.8404,68.8589,39768.0
2023-05-11 10:45:00,74.16,74.17,74.09,74.1,36120.0,68.8589,68.8682,68.7939,68.8032,36120.0
2023-05-11 10:50:00,74.09,74.12,74.09,74.1,20517.0,68.7939,68.8218,68.7939,68.8032,20517.0
2023-05-11 10:55:00,74.11,74.13,74.1,74.11,27384.0,68.8125,68.8311,68.8032,68.8125,27384.0
2023-05-11 11:00:00,74.11,74.11,74.05,74.06,34482.0,68.8125,68.8125,68.7568,68.7661,34482.0
2023-05-11 11:05:00,74.06,74.07,74.04,74.05,14566.0,68.7661,68.7754,68.7475,68.7568,14566.0
2023-05-11 11:10:00,74.06,74.07,74.04,74.05,20943.0,68.7661,68.7754,68.7475,68.7568,20943.0
2023-05-11 11:15:00,74.05,74.05,74.03,74.05,22278.0,68.7568,68.7568,68.7382,68.7568,22278.0
2023-05-11 11:20:00,74.05,74.08,74.04,74.07,32570.0,68.7568,68.7847,68.7475,68.7754,32570.0
2023-05-11 11:25:00,74.06,74.08,74.05,74.06,64411.0,68.7661,68.7847,68.7568,68.7661,64411.0
2023-05-11 11:30:00,74.07,74.07,74.02,74.03,32675.0,68.7754,68.7754,68.7289,68.7382,32675.0
2023-05-11 11:35:00,74.03,74.05,74.03,74.05,20189.0,68.7382,68.7568,68.7382,68.7568,20189.0
2023-05-11 11:40:00,74.04,74.05,74.03,74.03,43031.0,68.7475,68.7568,68.7382,68.7382,43031.0
2023-05-11 11:45:00,74.04,74.06,74.03,74.04,46280.0,68.7475,68.7661,68.7382,68.7475,46280.0
2023-05-11 11:50:00,74.03,74.07,74.03,74.05,38357.0,68.7382,68.7754,68.7382,68.7568,38357.0
2023-05-11 11:55:00,74.05,74.05,74.03,74.03,26555.0,68.7568,68.7568,68.7382,68.7382,26555.0
2023-05-11 12:00:00,74.03,74.07,74.02,74.06,36390.0,68.7382,68.7754,68.7289,68.7661,36390.0
2023-05-11 12:05:00,74.06,74.07,74.05,74.06,25771.0,68.7661,68.7754,68.7568,68.7661,25771.0
2023-05-11 12:10:00,74.07,74.07,74.05,74.06,82143.0,68.7754,68.7754,68.7568,68.7661,82143.0
2023-05-11 12:15:00,74.06,74.09,74.05,74.09,78528.0,68.7661,68.7939,68.7568,68.7939,78528.0
2023-05-11 12:20:00,74.08,74.11,74.08,74.1,35781.0,68.7847,68.8125,68.7847,68.8032,35781.0
2023-05-11 12:25:00,74.09,74.12,74.09,74.11,29621.0,68.7939,68.8218,68.7939,68.8125,29621.0
2023-05-11 12:30:00,74.12,74.12,74.09,74.1,18119.0,68.8218,68.8218,68.7939,68.8032,18119.0
2023-05-11 12:35:00,74.1,74.1,74.07,74.07,36747.0,68.8032,68.8032,68.7754,68.7754,36747.0
2023-05-11 12:40:00,74.07,74.08,74.06,74.07,21704.0,68.7754,68.7847,68.7661,68.7754,21704.0
2023-05-11 12:45:00,74.06,74.08,74.06,74.08,62854.0,68.7661,68.7847,68.7661,68.7847,62854.0
2023-05-11 12:50:00,74.08,74.09,74.07,74.08,21406.0,68.7847,68.7939,68.7754,68.7847,21406.0
2023-05-11 12:55:00,74.08,74.08,74.05,74.07,21324.0,68.7847,68.7847,68.7568,68.7754,21324.0
2023-05-11 13:00:00,74.06,74.15,74.06,74.12,166509.0,68.7661,68.8497,68.7661,68.8218,166509.0
2023-05-11 13:05:00,74.12,74.13,74.09,74.13,80479.0,68.8218,68.8311,68.7939,68.8311,80479.0
2023-05-11 13:10:00,74.13,74.13,74.08,74.09,104194.0,68.8311,68.8311,68.7847,68.7939,104194.0
2023-05-11 13:15:00,74.09,74.09,74.07,74.08,47755.0,68.7939,68.7939,68.7754,68.7847,47755.0
2023-05-11 13:20:00,74.08,74.1,74.07,74.09,45300.0,68.7847,68.8032,68.7754,68.7939,45300.0
2023-05-11 13:25:00,74.09,74.1,74.06,74.08,53331.0,68.7939,68.8032,68.7661,68.7847,53331.0
2023-05-11 13:30:00,74.08,74.12,74.08,74.11,63148.0,68.7847,68.8218,68.7847,68.8125,63148.0
2023-05-11 13:35:00,74.12,74.12,74.09,74.11,61044.0,68.8218,68.8218,68.7939,68.8125,61044.0
2023-05-11 13:40:00,74.11,74.12,74.1,74.12,85518.0,68.8125,68.8218,68.8032,68.8218,85518.0
2023-05-11 13:45:00,74.12,74.13,74.11,74.13,55812.0,68.8218,68.8311,68.8125,68.8311,55812.0
2023-05-11 13:50:00,74.12,74.13,74.12,74.13,40977.0,68.8218,68.8311,68.8218,68.8311,40977.0
2023-05-11 13:55:00,74.13,74.13,74.11,74.11,77413.0,68.8311,68.8311,68.8125,68.8125,77413.0
2023-05-11 14:00:00,74.12,74.12,74.09,74.1,68574.0,68.8218,68.8218,68.7939,68.8032,68574.0
2023-05-11 14:05:00,74.09,74.1,74.08,74.09,68744.0,68.7939,68.8032,68.7847,68.7939,68744.0
2023-05-11 14:10:00,74.09,74.09,74.08,74.09,36017.0,68.7939,68.7939,68.7847,68.7939,36017.0
2023-05-11 14:15:00,74.09,74.1,74.08,74.09,68392.0,68.7939,68.8032,68.7847,68.7939,68392.0
2023-05-11 14:20:00,74.09,74.1,74.08,74.09,66365.0,68.7939,68.8032,68.7847,68.7939,66365.0
2023-05-11 14:25:00,74.09,74.09,74.07,74.07,63719.0,68.7939,68.7939,68.7754,68.7754,63719.0
2023-05-11 14:30:00,74.08,74.08,74.06,74.06,90726.0,68.7847,68.7847,68.7661,68.7661,90726.0
2023-05-11 14:35:00,74.06,74.07,74.04,74.05,61507.0,68.7661,68.7754,68.7475,68.7568,61507.0
2023-05-11 14:40:00,74.05,74.05,74.02,74.03,101449.0,68.7568,68.7568,68.7289,68.7382,101449.0
2023-05-11 14:45:00,74.03,74.05,74.02,74.05,85914.0,68.7382,68.7568,68.7289,68.7568,85914.0
2023-05-11 14:50:00,74.05,74.05,74.03,74.05,56204.0,68.7568,68.7568,68.7382,68.7568,56204.0
2023-05-11 14:55:00,74.05,74.05,74.04,74.04,92227.0,68.7568,68.7568,68.7475,68.7475,92227.0
2023-05-11 15:00:00,74.05,74.05,74.03,74.04,114616.0,68.7568,68.7568,68.7382,68.7475,114616.0
2023-05-11 15:05:00,74.04,74.05,74.03,74.05,126506.0,68.7475,68.7568,68.7382,68.7568,126506.0
2023-05-11 15:10:00,74.05,74.06,74.04,74.05,89505.0,68.7568,68.7661,68.7475,68.7568,89505.0
2023-05-11 15:15:00,74.06,74.07,74.05,74.06,61078.0,68.7661,68.7754,68.7568,68.7661,61078.0
2023-05-11 15:20:00,74.07,74.07,74.06,74.06,65181.0,68.7754,68.7754,68.7661,68.7661,65181.0
2023-05-11 15:25:00,74.06,74.07,74.06,74.06,87379.0,68.7661,68.7754,68.7661,68.7661,87379.0
2023-05-11 15:30:00,74.06,74.07,74.05,74.06,70017.0,68.7661,68.7754,68.7568,68.7661,70017.0
2023-05-11 15:35:00,74.06,74.06,74.04,74.05,104530.0,68.7661,68.7661,68.7475,68.7568,104530.0
2023-05-11 15:40:00,74.05,74.06,74.04,74.05,76926.0,68.7568,68.7661,68.7475,68.7568,76926.0
2023-05-11 15:45:00,74.06,74.06,74.05,74.06,86218.0,68.7661,68.7661,68.7568,68.7661,86218.0
2023-05-11 15:50:00,74.06,74.06,74.05,74.06,150817.0,68.7661,68.7661,68.7568,68.7661,150817.0
2023-05-11 15:55:00,74.06,74.06,74.04,74.06,151395.0,68.7661,68.7661,68.7475,68.7661,151395.0
2023-05-12 09:30:00,74.01,74.02,73.98,74.02,145195.0,68.7197,68.7289,68.6918,68.7289,145195.0
2023-05-12 09:35:00,74.01,74.02,73.98,73.98,64445.0,68.7197,68.7289,68.6918,68.6918,64445.0
2023-05-12 09:40:00,73.99,74.0,73.97,73.98,24841.0,68.7011,68.7104,68.6825,68.6918,24841.0
2023-05-12 09:45:00,73.98,74.06,73.97,74.05,21708.0,68.6918,68.7661,68.6825,68.7568,21708.0
2023-05-12 09:50:00,74.05,74.05,74.02,74.02,20815.0,68.7568,68.7568,68.7289,68.7289,20815.0
2023-05-12 09:55:00,74.03,74.04,74.01,74.02,25578.0,68.7382,68.7475,68.7197,68.7289,25578.0
2023-05-12 10:00:00,74.02,74.02,73.93,74.0,82994.0,68.7289,68.7289,68.6454,68.7104,82994.0
2023-05-12 10:05:00,74.0,74.0,73.95,73.97,27665.0,68.7104,68.7104,68.6639,68.6825,27665.0
2023-05-12 10:10:00,73.97,73.98,73.91,73.92,44418.0,68.6825,68.6918,68.6268,68.6361,44418.0
2023-05-12 10:15:00,73.93,73.93,73.9,73.91,77380.0,68.6454,68.6454,68.6175,68.6268,77380.0
2023-05-12 10:20:00,73.91,73.92,73.84,73.86,79539.0,68.6268,68.6361,68.5618,68.5804,79539.0
2023-05-12 10:25:00,73.87,73.87,73.83,73.84,29987.0,68.5897,68.5897,68.5525,68.5618,29987.0
2023-05-12 10:30:00,73.84,73.85,73.75,73.77,93360.0,68.5618,68.5711,68.4782,68.4968,93360.0
2023-05-12 10:35:00,73.77,73.79,73.76,73.77,25584.0,68.4968,68.5154,68.4875,68.4968,25584.0
2023-05-12 10:40:00,73.78,73.8,73.76,73.8,24844.0,68.5061,68.5247,68.4875,68.5247,24844.0
2023-05-12 10:45:00,73.8,73.81,73.78,73.81,21818.0,68.5247,68.534,68.5061,68.534,21818.0
2023-05-12 10:50:00,73.8,73.83,73.79,73.83,14176.0,68.5247,68.5525,68.5154,68.5525,14176.0
2023-05-12 10:55:00,73.82,73.84,73.81,73.82,11515.0,68.5432,68.5618,68.534,68.5432,11515.0
2023-05-12 11:00:00,73.83,73.84,73.8,73.84,15764.0,68.5525,68.5618,68.5247,68.5618,15764.0
2023-05-12 11:05:00,73.84,73.84,73.8,73.81,19775.0,68.5618,68.5618,68.5247,68.534,19775.0
2023-05-12 11:10:00,73.81,73.83,73.8,73.81,21674.0,68.534,68.5525,68.5247,68.534,21674.0
2023-05-12 11:15:00,73.82,73.83,73.81,73.83,24449.0,68.5432,68.5525,68.534,68.5525,24449.0
2023-05-12 11:20:00,73.83,73.84,73.82,73.83,8505.0,68.5525,68.5618,68.5432,68.5525,8505.0
2023-05-12 11:25:00,73.84,73.84,73.82,73.84,17848.0,68.5618,68.5618,68.5432,68.5618,17848.0
2023-05-12 11:30:00,73.84,73.84,73.82,73.83,23344.0,68.5618,68.5618,68.5432,68.5525,23344.0
2023-05-12 11:35:00,73.84,73.85,73.83,73.84,25668.0,68.5618,68.5711,68.5525,68.5618,25668.0
2023-05-12 11:40:00,73.84,73.84,73.82,73.83,14254.0,68.5618,68.5618,68.5432,68.5525,14254.0
2023-05-12 11:45:00,73.82,73.82,73.79,73.8,8912.0,68.5432,68.5432,68.5154,68.5247,8912.0
2023-05-12 11:50:00,73.79,73.8,73.75,73.76,75333.0,68.5154,68.5247,68.4782,68.4875,75333.0
2023-05-12 11:55:00,73.76,73.77,73.73,73.75,27120.0,68.4875,68.4968,68.4597,68.4782,27120.0
2023-05-12 12:00:00,73.75,73.75,73.71,73.74,54660.0,68.4782,68.4782,68.4411,68.469,54660.0
2023-05-12 12:05:00,73.74,73.75,73.73,73.75,34660.0,68.469,68.4782,68.4597,68.4782,34660.0
2023-05-12 12:10:00,73.75,73.76,73.74,73.75,19344.0,68.4782,68.4875,68.469,68.4782,19344.0
2023-05-12 12:15:00,73.75,73.75,73.72,73.73,26640.0,68.4782,68.4782,68.4504,68.4597,26640.0
2023-05-12 12:20:00,73.73,73.75,73.73,73.74,21933.0,68.4597,68.4782,68.4597,68.469,21933.0
2023-05-12 12:25:00,73.75,73.76,73.73,73.74,20577.0,68.4782,68.4875,68.4597,68.469,20577.0
2023-05-12 12:30:00,73.73,73.74,73.72,73.73,16556.0,68.4597,68.469,68.4504,68.4597,16556.0
2023-05-12 12:35:00,73.73,73.75,73.72,73.73,20125.0,68.4597,68.4782,68.4504,68.4597,20125.0
2023-05-12 12:40:00,73.73,73.75,73.72,73.74,14313.0,68.4597,68.4782,68.4504,68.469,14313.0
2023-05-12 12:45:00,73.74,73.75,73.73,73.74,32043.0,68.469,68.4782,68.4597,68.469,32043.0
2023-05-12 12:50:00,73.74,73.74,73.73,73.73,23732.0,68.469,68.469,68.4597,68.4597,23732.0
2023-05-12 12:55:00,73.73,73.76,73.72,73.76,35325.0,68.4597,68.4875,68.4504,68.4875,35325.0
2023-05-12 13:00:00,73.77,73.78,73.76,73.77,19770.0,68.4968,68.5061,68.4875,68.4968,19770.0
2023-05-12 13:05:00,73.77,73.78,73.76,73.77,13908.0,68.4968,68.5061,68.4875,68.4968,13908.0
2023-05-12 13:10:00,73.77,73.77,73.76,73.77,27518.0,68.4968,68.4968,68.4875,68.4968,27518.0
2023-05-12 13:15:00,73.77,73.77,73.76,73.77,61567.0,68.4968,68.4968,68.4875,68.4968,61567.0
2023-05-12 13:20:00,73.77,73.78,73.75,73.76,44353.0,68.4968,68.5061,68.4782,68.4875,44353.0
2023-05-12 13:25:00,73.76,73.76,73.75,73.76,18248.0,68.4875,68.4875,68.4782,68.4875,18248.0
2023-05-12 13:30:00,73.76,73.76,73.74,73.76,30804.0,68.4875,68.4875,68.469,68.4875,30804.0
2023-05-12 13:35:00,73.76,73.77,73.74,73.75,26540.0,68.4875,68.4968,68.469,68.4782,26540.0
2023-05-12 13:40:00,73.75,73.76,73.74,73.75,19317.0,68.4782,68.4875,68.469,68.4782,19317.0
2023-05-12 13:45:00,73.75,73.75,73.73,73.74,49084.0,68.4782,68.4782,68.4597,68.469,49084.0
2023-05-12 13:50:00,73.74,73.76,73.73,73.75,12991.0,68.469,68.4875,68.4597,68.4782,12991.0
2023-05-12 13:55:00,73.75,73.76,73.74,73.75,25202.0,68.4782,68.4875,68.469,68.4782,25202.0
2023-05-12 14:00:00,73.75,73.76,73.74,73.74,18485.0,68.4782,68.4875,68.469,68.469,18485.0
2023-05-12 14:05:00,73.74,73.76,73.74,73.75,26584.0,68.469,68.4875,68.469,68.4782,26584.0
2023-05-12 14:10:00,73.75,73.76,73.74,73.75,41257.0,68.4782,68.4875,68.469,68.4782,41257.0
2023-05-12 14:15:00,73.75,73.75,73.74,73.75,62950.0,68.4782,68.4782,68.469,68.4782,62950.0
2023-05-12 14:20:00,73.75,73.75,73.73,73.74,23563.0,68.4782,68.4782,68.4597,68.469,23563.0
2023-05-12 14:25:00,73.73,73.74,73.73,73.73,5474.0,68.4597,68.469,68.4597,68.4597,5474.0
2023-05-12 14:30:00,73.73,73.74,73.71,73.72,41709.0,68.4597,68.469,68.4411,68.4504,41709.0
2023-05-12 14:35:00,73.72,73.72,73.71,73.72,22378.0,68.4504,68.4504,68.4411,68.4504,22378.0
2023-05-12 14:40:00,73.71,73.72,73.7,73.71,23675.0,68.4411,68.4504,68.4318,68.4411,23675.0
2023-05-12 14:45:00,73.7,73.71,73.69,73.69,52701.0,68.4318,68.4411,68.4225,68.4225,52701.0
2023-05-12 14:50:00,73.7,73.7,73.69,73.7,27933.0,68.4318,68.4318,68.4225,68.4318,27933.0
2023-05-12 14:55:00,73.7,73.7,73.67,73.67,30451.0,68.4318,68.4318,68.404,68.404,30451.0
2023-05-12 15:00:00,73.67,73.69,73.66,73.68,38661.0,68.404,68.4225,68.3947,68.4132,38661.0
2023-05-12 15:05:00,73.69,73.7,73.68,73.7,29114.0,68.4225,68.4318,68.4132,68.4318,29114.0
2023-05-12 15:10:00,73.7,73.7,73.68,73.69,22907.0,68.4318,68.4318,68.4132,68.4225,22907.0
2023-05-12 15:15:00,73.69,73.7,73.68,73.69,20751.0,68.4225,68.4318,68.4132,68.4225,20751.0
2023-05-12 15:20:00,73.69,73.7,73.68,73.68,58357.0,68.4225,68.4318,68.4132,68.4132,58357.0
2023-05-12 15:25:00,73.69,73.69,73.67,73.67,38095.0,68.4225,68.4225,68.404,68.404,38095.0
2023-05-12 15:30:00,73.67,73.68,73.67,73.67,27104.0,68.404,68.4132,68.404,68.404,27104.0
2023-05-12 15:35:00,73.67,73.68,73.67,73.67,31365.0,68.404,68.4132,68.404,68.404,31365.0
2023-05-12 15:40:00,73.67,73.68,73.67,73.67,41470.0,68.404,68.4132,68.404,68.404,41470.0
2023-05-12 15:45:00,73.67,73.68,73.67,73.67,48400.0,68.404,68.4132,68.404,68.404,48400.0
2023-05-12 15:50:00,73.67,73.68,73.67,73.67,71012.0,68.404,68.4132,68.404,68.404,71012.0
2023-05-12 15:55:00,73.68,73.68,73.66,73.67,166132.0,68.4132,68.4132,68.3947,68.404,166132.0
2023-05-15 09:30:00,73.52,73.52,73.46,73.47,138392.0,68.2647,68.2647,68.209,68.2183,138392.0
2023-05-15 09:35:00,73.48,73.48,73.45,73.47,34044.0,68.2275,68.2275,68.1997,68.2183,34044.0
2023-05-15 09:40:00,73.48,73.48,73.44,73.45,51362.0,68.2275,68.2275,68.1904,68.1997,51362.0
2023-05-15 09:45:00,73.45,73.5,73.44,73.49,68183.0,68.1997,68.2461,68.1904,68.2368,68183.0
2023-05-15 09:50:00,73.49,73.49,73.45,73.47,11701.0,68.2368,68.2368,68.1997,68.2183,11701.0
2023-05-15 09:55:00,73.47,73.49,73.47,73.48,26260.0,68.2183,68.2368,68.2183,68.2275,26260.0
2023-05-15 10:00:00,73.48,73.48,73.44,73.44,69906.0,68.2275,68.2275,68.1904,68.1904,69906.0
2023-05-15 10:05:00,73.45,73.48,73.44,73.47,33288.0,68.1997,68.2275,68.1904,68.2183,33288.0
2023-05-15 10:10:00,73.46,73.48,73.45,73.45,26352.0,68.209,68.2275,68.1997,68.1997,26352.0
2023-05-15 10:15:00,73.45,73.47,73.43,73.45,126362.0,68.1997,68.2183,68.1811,68.1997,126362.0
2023-05-15 10:20:00,73.45,73.47,73.45,73.46,23063.0,68.1997,68.2183,68.1997,68.209,23063.0
2023-05-15 10:25:00,73.47,73.49,73.45,73.47,11734.0,68.2183,68.2368,68.1997,68.2183,11734.0
2023-05-15 10:30:00,73.47,73.47,73.45,73.47,25151.0,68.2183,68.2183,68.1997,68.2183,25151.0
2023-05-15 10:35:00,73.46,73.48,73.46,73.48,37065.0,68.209,68.2275,68.209,68.2275,37065.0
2023-05-15 10:40:00,73.48,73.49,73.46,73.49,31422.0,68.2275,68.2368,68.209,68.2368,31422.0
2023-05-15 10:45:00,73.49,73.51,73.48,73.51,23452.0,68.2368,68.2554,68.2275,68.2554,23452.0
2023-05-15 10:50:00,73.5,73.5,73.47,73.47,30606.0,68.2461,68.2461,68.2183,68.2183,30606.0
2023-05-15 10:55:00,73.48,73.5,73.47,73.5,24098.0,68.2275,68.2461,68.2183,68.2461,24098.0
2023-05-15 11:00:00,73.5,73.51,73.49,73.5,36732.0,68.2461,68.2554,68.2368,68.2461,36732.0
2023-05-15 11:05:00,73.5,73.53,73.49,73.51,26121.0,68.2461,68.274,68.2368,68.2554,26121.0
2023-05-15 11:10:00,73.52,73.52,73.5,73.5,20088.0,68.2647,68.2647,68.2461,68.2461,20088.0
2023-05-15 11:15:00,73.51,73.51,73.48,73.49,23135.0,68.2554,68.2554,68.2275,68.2368,23135.0
2023-05-15 11:20:00,73.5,73.5,73.49,73.5,46777.0,68.2461,68.2461,68.2368,68.2461,46777.0
2023-05-15 11:25:00,73.5,73.51,73.48,73.48,37128.0,68.2461,68.2554,68.2275,68.2275,37128.0
2023-05-15 11:30:00,73.49,73.5,73.48,73.5,48500.0,68.2368,68.2461,68.2275,68.2461,48500.0
2023-05-15 11:35:00,73.5,73.52,73.49,73.5,27525.0,68.2461,68.2647,68.2368,68.2461,27525.0
2023-05-15 11:40:00,73.51,73.51,73.5,73.51,13834.0,68.2554,68.2554,68.2461,68.2554,13834.0
2023-05-15 11:45:00,73.51,73.51,73.48,73.48,85170.0,68.2554,68.2554,68.2275,68.2275,85170.0
2023-05-15 11:50:00,73.48,73.48,73.47,73.48,9963.0,68.2275,68.2275,68.2183,68.2275,9963.0
2023-05-15 11:55:00,73.48,73.49,73.47,73.48,20163.0,68.2275,68.2368,68.2183,68.2275,20163.0
2023-05-15 12:00:00,73.48,73.49,73.46,73.47,75481.0,68.2275,68.2368,68.209,68.2183,75481.0
2023-05-15 12:05:00,73.47,73.48,73.47,73.47,24953.0,68.2183,68.2275,68.2183,68.2183,24953.0
2023-05-15 12:10:00,73.48,73.49,73.47,73.48,47494.0,68.2275,68.2368,68.2183,68.2275,47494.0
2023-05-15 12:15:00,73.48,73.49,73.47,73.48,88363.0,68.2275,68.2368,68.2183,68.2275,88363.0
2023-05-15 12:20:00,73.48,73.48,73.46,73.47,28861.0,68.2275,68.2275,68.209,68.2183,28861.0
2023-05-15 12:25:00,73.47,73.48,73.46,73.47,14694.0,68.2183,68.2275,68.209,68.2183,14694.0
2023-05-15 12:30:00,73.48,73.48,73.46,73.47,26812.0,68.2275,68.2275,68.209,68.2183,26812.0
2023-05-15 12:35:00,73.47,73.48,73.46,73.48,29251.0,68.2183,68.2275,68.209,68.2275,29251.0
2023-05-15 12:40:00,73.48,73.48,73.47,73.47,21411.0,68.2275,68.2275,68.2183,68.2183,21411.0
2023-05-15 12:45:00,73.47,73.48,73.46,73.46,23328.0,68.2183,68.2275,68.209,68.209,23328.0
2023-05-15 12:50:00,73.47,73.48,73.46,73.47,29439.0,68.2183,68.2275,68.209,68.2183,29439.0
2023-05-15 12:55:00,73.48,73.49,73.47,73.49,25623.0,68.2275,68.2368,68.2183,68.2368,25623.0
2023-05-15 13:00:00,73.5,73.5,73.48,73.48,13284.0,68.2461,68.2461,68.2275,68.2275,13284.0
2023-05-15 13:05:00,73.49,73.49,73.47,73.48,21735.0,68.2368,68.2368,68.2183,68.2275,21735.0
2023-05-15 13:10:00,73.48,73.48,73.46,73.46,29115.0,68.2275,68.2275,68.209,68.209,29115.0
2023-05-15 13:15:00,73.46,73.47,73.46,73.46,19129.0,68.209,68.2183,68.209,68.209,19129.0
2023-05-15 13:20:00,73.47,73.49,73.46,73.48,29811.0,68.2183,68.2368,68.209,68.2275,29811.0
2023-05-15 13:25:00,73.48,73.48,73.47,73.48,19339.0,68.2275,68.2275,68.2183,68.2275,19339.0
2023-05-15 13:30:00,73.47,73.49,73.47,73.49,22597.0,68.2183,68.2368,68.2183,68.2368,22597.0
2023-05-15 13:35:00,73.49,73.49,73.48,73.48,22849.0,68.2368,68.2368,68.2275,68.2275,22849.0
2023-05-15 13:40:00,73.48,73.51,73.48,73.5,32509.0,68.2275,68.2554,68.2275,68.2461,32509.0
2023-05-15 13:45:00,73.51,73.51,73.5,73.51,18207.0,68.2554,68.2554,68.2461,68.2554,18207.0
2023-05-15 13:50:00,73.51,73.51,73.49,73.5,24759.0,68.2554,68.2554,68.2368,68.2461,24759.0
2023-05-15 13:55:00,73.5,73.5,73.49,73.5,17304.0,68.2461,68.2461,68.2368,68.2461,17304.0
2023-05-15 14:00:00,73.5,73.5,73.48,73.49,45141.0,68.2461,68.2461,68.2275,68.2368,45141.0
2023-05-15 14:05:00,73.5,73.5,73.49,73.49,26137.0,68.2461,68.2461,68.2368,68.2368,26137.0
2023-05-15 14:10:00,73.5,73.5,73.48,73.49,39156.0,68.2461,68.2461,68.2275,68.2368,39156.0
2023-05-15 14:15:00,73.49,73.5,73.48,73.5,17236.0,68.2368,68.2461,68.2275,68.2461,17236.0
2023-05-15 14:20:00,73.49,73.5,73.49,73.5,6426.0,68.2368,68.2461,68.2368,68.2461,6426.0
2023-05-15 14:25:00,73.5,73.5,73.49,73.5,42768.0,68.2461,68.2461,68.2368,68.2461,42768.0
2023-05-15 14:30:00,73.49,73.5,73.49,73.49,105944.0,68.2368,68.2461,68.2368,68.2368,105944.0
2023-05-15 14:35:00,73.49,73.5,73.49,73.49,28932.0,68.2368,68.2461,68.2368,68.2368,28932.0
2023-05-15 14:40:00,73.5,73.5,73.49,73.49,20816.0,68.2461,68.2461,68.2368,68.2368,20816.0
2023-05-15 14:45:00,73.5,73.5,73.49,73.5,20256.0,68.2461,68.2461,68.2368,68.2461,20256.0
2023-05-15 14:50:00,73.5,73.5,73.48,73.48,46386.0,68.2461,68.2461,68.2275,68.2275,46386.0
2023-05-15 14:55:00,73.49,73.5,73.48,73.5,93741.0,68.2368,68.2461,68.2275,68.2461,93741.0
2023-05-15 15:00:00,73.5,73.5,73.48,73.49,68257.0,68.2461,68.2461,68.2275,68.2368,68257.0
2023-05-15 15:05:00,73.49,73.49,73.48,73.49,18709.0,68.2368,68.2368,68.2275,68.2368,18709.0
2023-05-15 15:10:00,73.49,73.5,73.48,73.5,62398.0,68.2368,68.2461,68.2275,68.2461,62398.0
2023-05-15 15:15:00,73.5,73.5,73.49,73.5,60123.0,68.2461,68.2461,68.2368,68.2461,60123.0
2023-05-15 15:20:00,73.49,73.5,73.49,73.49,36999.0,68.2368,68.2461,68.2368,68.2368,36999.0
2023-05-15 15:25:00,73.49,73.5,73.49,73.49,53878.0,68.2368,68.2461,68.2368,68.2368,53878.0
2023-05-15 15:30:00,73.5,73.5,73.48,73.48,51453.0,68.2461,68.2461,68.2275,68.2275,51453.0
2023-05-15 15:35:00,73.48,73.49,73.48,73.48,13455.0,68.2275,68.2368,68.2275,68.2275,13455.0
2023-05-15 15:40:00,73.48,73.5,73.48,73.49,87755.0,68.2275,68.2461,68.2275,68.2368,87755.0
2023-05-15 15:45:00,73.49,73.49,73.48,73.48,35625.0,68.2368,68.2368,68.2275,68.2275,35625.0
2023-05-15 15:50:00,73.48,73.49,73.48,73.48,85671.0,68.2275,68.2368,68.2275,68.2275,85671.0
2023-05-15 15:55:00,73.48,73.49,73.47,73.48,105660.0,68.2275,68.2368,68.2183,68.2275,105660.0
2023-05-16 09:30:00,73.27,73.32,73.21,73.31,162079.0,68.0326,68.079,67.9768,68.0697,162079.0
2023-05-16 09:35:00,73.31,73.32,73.27,73.27,47912.0,68.0697,68.079,68.0326,68.0326,47912.0
2023-05-16 09:40:00,73.27,73.27,73.25,73.26,17468.0,68.0326,68.0326,68.014,68.0233,17468.0
2023-05-16 09:45:00,73.25,73.3,73.25,73.28,28837.0,68.014,68.0604,68.014,68.0418,28837.0
2023-05-16 09:50:00,73.28,73.3,73.27,73.28,44475.0,68.0418,68.0604,68.0326,68.0418,44475.0
2023-05-16 09:55:00,73.29,73.3,73.23,73.26,23471.0,68.0511,68.0604,67.9954,68.0233,23471.0
2023-05-16 10:00:00,73.25,73.27,73.24,73.25,48337.0,68.014,68.0326,68.0047,68.014,48337.0
2023-05-16 10:05:00,73.25,73.26,73.22,73.23,29216.0,68.014,68.0233,67.9861,67.9954,29216.0
2023-05-16 10:10:00,73.23,73.26,73.22,73.25,29751.0,67.9954,68.0233,67.9861,68.014,29751.0
2023-05-16 10:15:00,73.25,73.28,73.24,73.27,155229.0,68.014,68.0418,68.0047,68.0326,155229.0
2023-05-16 10:20:00,73.28,73.29,73.26,73.27,75208.0,68.0418,68.0511,68.0233,68.0326,75208.0
2023-05-16 10:25:00,73.27,73.3,73.27,73.3,64475.0,68.0326,68.0604,68.0326,68.0604,64475.0
2023-05-16 10:30:00,73.31,73.31,73.25,73.25,45964.0,68.0697,68.0697,68.014,68.014,45964.0
2023-05-16 10:35:00,73.26,73.28,73.25,73.25,55890.0,68.0233,68.0418,68.014,68.014,55890.0
2023-05-16 10:40:00,73.26,73.27,73.23,73.24,27638.0,68.0233,68.0326,67.9954,68.0047,27638.0
2023-05-16 10:45:00,73.23,73.26,73.23,73.25,29078.0,67.9954,68.0233,67.9954,68.014,29078.0
2023-05-16 10:50:00,73.26,73.27,73.25,73.26,96304.0,68.0233,68.0326,68.014,68.0233,96304.0
2023-05-16 10:55:00,73.25,73.29,73.25,73.28,41269.0,68.014,68.0511,68.014,68.0418,41269.0
2023-05-16 11:00:00,73.28,73.29,73.25,73.26,28449.0,68.0418,68.0511,68.014,68.0233,28449.0
2023-05-16 11:05:00,73.25,73.26,73.22,73.23,47790.0,68.014,68.0233,67.9861,67.9954,47790.0
2023-05-16 11:10:00,73.23,73.24,73.22,73.24,27271.0,67.9954,68.0047,67.9861,68.0047,27271.0
2023-05-16 11:15:00,73.23,73.27,73.23,73.27,24219.0,67.9954,68.0326,67.9954,68.0326,24219.0
2023-05-16 11:20:00,73.27,73.28,73.26,73.27,17458.0,68.0326,68.0418,68.0233,68.0326,17458.0
2023-05-16 11:25:00,73.27,73.27,73.22,73.23,132580.0,68.0326,68.0326,67.9861,67.9954,132580.0
2023-05-16 11:30:00,73.23,73.24,73.18,73.19,41250.0,67.9954,68.0047,67.949,67.9583,41250.0
2023-05-16 11:35:00,73.18,73.2,73.17,73.17,32020.0,67.949,67.9676,67.9397,67.9397,32020.0
2023-05-16 11:40:00,73.17,73.18,73.16,73.17,47645.0,67.9397,67.949,67.9304,67.9397,47645.0
2023-05-16 11:45:00,73.17,73.21,73.17,73.2,9860.0,67.9397,67.9768,67.9397,67.9676,9860.0
2023-05-16 11:50:00,73.2,73.23,73.2,73.2,44954.0,67.9676,67.9954,67.9676,67.9676,44954.0
2023-05-16 11:55:00,73.2,73.22,73.19,73.2,46378.0,67.9676,67.9861,67.9583,67.9676,46378.0
2023-05-16 12:00:00,73.2,73.22,73.19,73.2,95046.0,67.9676,67.9861,67.9583,67.9676,95046.0
2023-05-16 12:05:00,73.2,73.21,73.2,73.2,65164.0,67.9676,67.9768,67.9676,67.9676,65164.0
2023-05-16 12:10:00,73.2,73.21,73.19,73.2,21853.0,67.9676,67.9768,67.9583,67.9676,21853.0
2023-05-16 12:15:00,73.19,73.22,73.19,73.19,27175.0,67.9583,67.9861,67.9583,67.9583,27175.0
2023-05-16 12:20:00,73.2,73.21,73.19,73.2,18065.0,67.9676,67.9768,67.9583,67.9676,18065.0
2023-05-16 12:25:00,73.2,73.22,73.2,73.22,13939.0,67.9676,67.9861,67.9676,67.9861,13939.0
2023-05-16 12:30:00,73.21,73.23,73.21,73.22,21469.0,67.9768,67.9954,67.9768,67.9861,21469.0
2023-05-16 12:35:00,73.22,73.23,73.21,73.23,17736.0,67.9861,67.9954,67.9768,67.9954,17736.0
2023-05-16 12:40:00,73.22,73.24,73.22,73.23,30925.0,67.9861,68.0047,67.9861,67.9954,30925.0
2023-05-16 12:45:00,73.24,73.26,73.23,73.26,98137.0,68.0047,68.0233,67.9954,68.0233,98137.0
2023-05-16 12:50:00,73.26,73.26,73.23,73.24,25623.0,68.0233,68.0233,67.9954,68.0047,25623.0
2023-05-16 12:55:00,73.23,73.25,73.23,73.25,19263.0,67.9954,68.014,67.9954,68.014,19263.0
2023-05-16 13:00:00,73.24,73.26,73.23,73.25,17783.0,68.0047,68.0233,67.9954,68.014,17783.0
2023-05-16 13:05:00,73.26,73.26,73.23,73.23,25959.0,68.0233,68.0233,67.9954,67.9954,25959.0
2023-05-16 13:10:00,73.23,73.25,73.23,73.24,9994.0,67.9954,68.014,67.9954,68.0047,9994.0
2023-05-16 13:15:00,73.23,73.24,73.23,73.24,13390.0,67.9954,68.0047,67.9954,68.0047,13390.0
2023-05-16 13:20:00,73.23,73.25,73.23,73.25,15109.0,67.9954,68.014,67.9954,68.014,15109.0
2023-05-16 13:25:00,73.25,73.28,73.24,73.28,35259.0,68.014,68.0418,68.0047,68.0418,35259.0
2023-05-16 13:30:00,73.28,73.3,73.27,73.29,28442.0,68.0418,68.0604,68.0326,68.0511,28442.0
2023-05-16 13:35:00,73.29,73.3,73.27,73.27,38634.0,68.0511,68.0604,68.0326,68.0326,38634.0
2023-05-16 13:40:00,73.27,73.28,73.27,73.28,29119.0,68.0326,68.0418,68.0326,68.0418,29119.0
2023-05-16 13:45:00,73.27,73.29,73.27,73.29,18923.0,68.0326,68.0511,68.0326,68.0511,18923.0
2023-05-16 13:50:00,73.28,73.3,73.28,73.3,30419.0,68.0418,68.0604,68.0418,68.0604,30419.0
2023-05-16 13:55:00,73.29,73.3,73.28,73.28,19235.0,68.0511,68.0604,68.0418,68.0418,19235.0
2023-05-16 14:00:00,73.28,73.29,73.26,73.27,64800.0,68.0418,68.0511,68.0233,68.0326,64800.0
2023-05-16 14:05:00,73.27,73.27,73.25,73.27,31074.0,68.0326,68.0326,68.014,68.0326,31074.0
2023-05-16 14:10:00,73.27,73.27,73.26,73.27,48127.0,68.0326,68.0326,68.0233,68.0326,48127.0
2023-05-16 14:15:00,73.27,73.28,73.25,73.26,38298.0,68.0326,68.0418,68.014,68.0233,38298.0
2023-05-16 14:20:00,73.26,73.26,73.25,73.26,30346.0,68.0233,68.0233,68.014,68.0233,30346.0
2023-05-16 14:25:00,73.26,73.28,73.25,73.27,13276.0,68.0233,68.0418,68.014,68.0326,13276.0
2023-05-16 14:30:00,73.28,73.28,73.27,73.28,34390.0,68.0418,68.0418,68.0326,68.0418,34390.0
2023-05-16 14:35:00,73.28,73.3,73.28,73.3,46420.0,68.0418,68.0604,68.0418,68.0604,46420.0
2023-05-16 14:40:00,73.29,73.3,73.28,73.28,45459.0,68.0511,68.0604,68.0418,68.0418,45459.0
2023-05-16 14:45:00,73.28,73.29,73.28,73.28,33684.0,68.0418,68.0511,68.0418,68.0418,33684.0
2023-05-16 14:50:00,73.28,73.29,73.28,73.28,31254.0,68.0418,68.0511,68.0418,68.0418,31254.0
2023-05-16 14:55:00,73.28,73.29,73.28,73.28,22035.0,68.0418,68.0511,68.0418,68.0418,22035.0
2023-05-16 15:00:00,73.29,73.29,73.27,73.28,55636.0,68.0511,68.0511,68.0326,68.0418,55636.0
2023-05-16 15:05:00,73.28,73.29,73.27,73.28,77684.0,68.0418,68.0511,68.0326,68.0418,77684.0
2023-05-16 15:10:00,73.29,73.29,73.28,73.28,18564.0,68.0511,68.0511,68.0418,68.0418,18564.0
2023-05-16 15:15:00,73.28,73.29,73.28,73.29,59437.0,68.0418,68.0511,68.0418,68.0511,59437.0
2023-05-16 15:20:00,73.28,73.29,73.28,73.28,39554.0,68.0418,68.0511,68.0418,68.0418,39554.0
2023-05-16 15:25:00,73.28,73.29,73.28,73.28,245338.0,68.0418,68.0511,68.0418,68.0418,245338.0
2023-05-16 15:30:00,73.28,73.29,73.27,73.28,48789.0,68.0418,68.0511,68.0326,68.0418,48789.0
2023-05-16 15:35:00,73.27,73.29,73.27,73.29,58022.0,68.0326,68.0511,68.0326,68.0511,58022.0
2023-05-16 15:40:00,73.29,73.3,73.28,73.28,34629.0,68.0511,68.0604,68.0418,68.0418,34629.0
2023-05-16 15:45:00,73.28,73.29,73.27,73.28,69316.0,68.0418,68.0511,68.0326,68.0418,69316.0
2023-05-16 15:50:00,73.28,73.29,73.27,73.28,77718.0,68.0418,68.0511,68.0326,68.0418,77718.0
2023-05-16 15:55:00,73.28,73.3,73.28,73.28,137803.0,68.0418,68.0604,68.0418,68.0418,137803.0
2023-05-17 09:30:00,73.38,73.39,73.31,73.32,99312.0,68.1347,68.144,68.0697,68.079,99312.0
2023-05-17 09:35:00,73.3,73.32,73.27,73.28,37171.0,68.0604,68.079,68.0326,68.0418,37171.0
2023-05-17 09:40:00,73.27,73.28,73.25,73.28,28803.0,68.0326,68.0418,68.014,68.0418,28803.0
2023-05-17 09:45:00,73.28,73.29,73.26,73.27,25938.0,68.0418,68.0511,68.0233,68.0326,25938.0
2023-05-17 09:50:00,73.27,73.28,73.25,73.26,9200.0,68.0326,68.0418,68.014,68.0233,9200.0
2023-05-17 09:55:00,73.25,73.26,73.23,73.25,25246.0,68.014,68.0233,67.9954,68.014,25246.0
2023-05-17 10:00:00,73.26,73.27,73.24,73.24,57181.0,68.0233,68.0326,68.0047,68.0047,57181.0
2023-05-17 10:05:00,73.23,73.24,73.21,73.22,34497.0,67.9954,68.0047,67.9768,67.9861,34497.0
2023-05-17 10:10:00,73.22,73.26,73.21,73.25,40299.0,67.9861,68.0233,67.9768,68.014,40299.0
2023-05-17 10:15:00,73.25,73.26,73.22,73.25,117132.0,68.014,68.0233,67.9861,68.014,117132.0
2023-05-17 10:20:00,73.25,73.27,73.24,73.25,18429.0,68.014,68.0326,68.0047,68.014,18429.0
2023-05-17 10:25:00,73.25,73.26,73.24,73.26,27119.0,68.014,68.0233,68.0047,68.0233,27119.0
2023-05-17 10:30:00,73.26,73.28,73.24,73.28,32858.0,68.0233,68.0418,68.0047,68.0418,32858.0
2023-05-17 10:35:00,73.28,73.29,73.27,73.29,35379.0,68.0418,68.0511,68.0326,68.0511,35379.0
2023-05-17 10:40:00,73.29,73.31,73.28,73.29,15932.0,68.0511,68.0697,68.0418,68.0511,15932.0
2023-05-17 10:45:00,73.28,73.29,73.27,73.28,16950.0,68.0418,68.0511,68.0326,68.0418,16950.0
2023-05-17 10:50:00,73.27,73.27,73.25,73.26,21555.0,68.0326,68.0326,68.014,68.0233,21555.0
2023-05-17 10:55:00,73.25,73.26,73.23,73.25,56816.0,68.014,68.0233,67.9954,68.014,56816.0
2023-05-17 11:00:00,73.26,73.26,73.22,73.23,54247.0,68.0233,68.0233,67.9861,67.9954,54247.0
2023-05-17 11:05:00,73.23,73.24,73.22,73.23,38753.0,67.9954,68.0047,67.9861,67.9954,38753.0
2023-05-17 11:10:00,73.23,73.25,73.22,73.25,41546.0,67.9954,68.014,67.9861,68.014,41546.0
2023-05-17 11:15:00,73.25,73.25,73.21,73.22,89203.0,68.014,68.014,67.9768,67.9861,89203.0
2023-05-17 11:20:00,73.21,73.22,73.2,73.22,47211.0,67.9768,67.9861,67.9676,67.9861,47211.0
2023-05-17 11:25:00,73.21,73.22,73.2,73.21,44224.0,67.9768,67.9861,67.9676,67.9768,44224.0
2023-05-17 11:30:00,73.2,73.21,73.18,73.19,39833.0,67.9676,67.9768,67.949,67.9583,39833.0
2023-05-17 11:35:00,73.19,73.2,73.16,73.17,70883.0,67.9583,67.9676,67.9304,67.9397,70883.0
2023-05-17 11:40:00,73.17,73.19,73.16,73.19,13529.0,67.9397,67.9583,67.9304,67.9583,13529.0
2023-05-17 11:45:00,73.19,73.21,73.19,73.2,11172.0,67.9583,67.9768,67.9583,67.9676,11172.0
2023-05-17 11:50:00,73.21,73.21,73.2,73.2,13243.0,67.9768,67.9768,67.9676,67.9676,13243.0
2023-05-17 11:55:00,73.2,73.21,73.19,73.2,115806.0,67.9676,67.9768,67.9583,67.9676,115806.0
2023-05-17 12:00:00,73.2,73.21,73.18,73.2,34294.0,67.9676,67.9768,67.949,67.9676,34294.0
2023-05-17 12:05:00,73.2,73.21,73.19,73.2,90010.0,67.9676,67.9768,67.9583,67.9676,90010.0
2023-05-17 12:10:00,73.2,73.21,73.19,73.19,24546.0,67.9676,67.9768,67.9583,67.9583,24546.0
2023-05-17 12:15:00,73.18,73.21,73.18,73.2,13568.0,67.949,67.9768,67.949,67.9676,13568.0
2023-05-17 12:20:00,73.2,73.22,73.18,73.2,18962.0,67.9676,67.9861,67.949,67.9676,18962.0
2023-05-17 12:25:00,73.19,73.2,73.18,73.18,25433.0,67.9583,67.9676,67.949,67.949,25433.0
2023-05-17 12:30:00,73.19,73.21,73.19,73.2,27980.0,67.9583,67.9768,67.9583,67.9676,27980.0
2023-05-17 12:35:00,73.21,73.21,73.19,73.2,31031.0,67.9768,67.9768,67.9583,67.9676,31031.0
2023-05-17 12:40:00,73.2,73.2,73.18,73.19,12718.0,67.9676,67.9676,67.949,67.9583,12718.0
2023-05-17 12:45:00,73.19,73.2,73.18,73.19,19176.0,67.9583,67.9676,67.949,67.9583,19176.0
2023-05-17 12:50:00,73.19,73.2,73.18,73.2,12082.0,67.9583,67.9676,67.949,67.9676,12082.0
2023-05-17 12:55:00,73.2,73.21,73.19,73.21,22611.0,67.9676,67.9768,67.9583,67.9768,22611.0
2023-05-17 13:00:00,73.2,73.24,73.2,73.23,26730.0,67.9676,68.0047,67.9676,67.9954,26730.0
2023-05-17 13:05:00,73.22,73.22,73.18,73.19,20328.0,67.9861,67.9861,67.949,67.9583,20328.0
2023-05-17 13:10:00,73.19,73.19,73.15,73.15,38993.0,67.9583,67.9583,67.9211,67.9211,38993.0
2023-05-17 13:15:00,73.16,73.16,73.14,73.15,24310.0,67.9304,67.9304,67.9118,67.9211,24310.0
2023-05-17 13:20:00,73.16,73.17,73.15,73.17,24568.0,67.9304,67.9397,67.9211,67.9397,24568.0
2023-05-17 13:25:00,73.17,73.18,73.15,73.16,21715.0,67.9397,67.949,67.9211,67.9304,21715.0
2023-05-17 13:30:00,73.16,73.17,73.15,73.16,23980.0,67.9304,67.9397,67.9211,67.9304,23980.0
2023-05-17 13:35:00,73.17,73.18,73.16,73.18,58350.0,67.9397,67.949,67.9304,67.949,58350.0
2023-05-17 13:40:00,73.17,73.18,73.15,73.16,64772.0,67.9397,67.949,67.9211,67.9304,64772.0
2023-05-17 13:45:00,73.15,73.16,73.14,73.16,34705.0,67.9211,67.9304,67.9118,67.9304,34705.0
2023-05-17 13:50:00,73.16,73.16,73.14,73.16,31118.0,67.9304,67.9304,67.9118,67.9304,31118.0
2023-05-17 13:55:00,73.16,73.18,73.15,73.16,32111.0,67.9304,67.949,67.9211,67.9304,32111.0
2023-05-17 14:00:00,73.16,73.17,73.15,73.15,14007.0,67.9304,67.9397,67.9211,67.9211,14007.0
2023-05-17 14:05:00,73.15,73.17,73.15,73.17,15239.0,67.9211,67.9397,67.9211,67.9397,15239.0
2023-05-17 14:10:00,73.17,73.17,73.15,73.16,26778.0,67.9397,67.9397,67.9211,67.9304,26778.0
2023-05-17 14:15:00,73.16,73.16,73.15,73.16,20079.0,67.9304,67.9304,67.9211,67.9304,20079.0
2023-05-17 14:20:00,73.16,73.16,73.15,73.15,36200.0,67.9304,67.9304,67.9211,67.9211,36200.0
2023-05-17 14:25:00,73.16,73.16,73.14,73.14,43975.0,67.9304,67.9304,67.9118,67.9118,43975.0
2023-05-17 14:30:00,73.15,73.15,73.14,73.15,16267.0,67.9211,67.9211,67.9118,67.9211,16267.0
2023-05-17 14:35:00,73.14,73.15,73.12,73.13,32324.0,67.9118,67.9211,67.8933,67.9026,32324.0
2023-05-17 14:40:00,73.12,73.13,73.12,73.13,60972.0,67.8933,67.9026,67.8933,67.9026,60972.0
2023-05-17 14:45:00,73.13,73.14,73.12,73.14,34609.0,67.9026,67.9118,67.8933,67.9118,34609.0
2023-05-17 14:50:00,73.14,73.14,73.12,73.13,92162.0,67.9118,67.9118,67.8933,67.9026,92162.0
2023-05-17 14:55:00,73.14,73.16,73.13,73.16,45796.0,67.9118,67.9304,67.9026,67.9304,45796.0
2023-05-17 15:00:00,73.15,73.16,73.14,73.15,793276.0,67.9211,67.9304,67.9118,67.9211,793276.0
2023-05-17 15:05:00,73.15,73.16,73.14,73.16,89600.0,67.9211,67.9304,67.9118,67.9304,89600.0
2023-05-17 15:10:00,73.16,73.19,73.15,73.19,33236.0,67.9304,67.9583,67.9211,67.9583,33236.0
2023-05-17 15:15:00,73.18,73.18,73.17,73.17,51145.0,67.949,67.949,67.9397,67.9397,51145.0
2023-05-17 15:20:00,73.18,73.18,73.16,73.16,72311.0,67.949,67.949,67.9304,67.9304,72311.0
2023-05-17 15:25:00,73.17,73.17,73.16,73.17,108196.0,67.9397,67.9397,67.9304,67.9397,108196.0
2023-05-17 15:30:00,73.17,73.17,73.14,73.14,60584.0,67.9397,67.9397,67.9118,67.9118,60584.0
2023-05-17 15:35:00,73.15,73.15,73.14,73.14,58598.0,67.9211,67.9211,67.9118,67.9118,58598.0
2023-05-17 15:40:00,73.15,73.15,73.13,73.15,125600.0,67.9211,67.9211,67.9026,67.9211,125600.0
2023-05-17 15:45:00,73.15,73.16,73.14,73.14,71204.0,67.9211,67.9304,67.9118,67.9118,71204.0
2023-05-17 15:50:00,73.14,73.15,73.13,73.13,80062.0,67.9118,67.9211,67.9026,67.9026,80062.0
2023-05-17 15:55:00,73.14,73.18,73.13,73.18,286657.0,67.9118,67.949,67.9026,67.949,286657.0
2023-05-18 09:30:00,73.01,73.01,72.97,72.99,141974.0,67.7911,67.7911,67.754,67.7726,141974.0
2023-05-18 09:35:00,72.99,73.0,72.95,72.97,39982.0,67.7726,67.7819,67.7354,67.754,39982.0
2023-05-18 09:40:00,72.97,72.98,72.95,72.98,18854.0,67.754,67.7633,67.7354,67.7633,18854.0
2023-05-18 09:45:00,72.97,72.98,72.94,72.95,22900.0,67.754,67.7633,67.7261,67.7354,22900.0
2023-05-18 09:50:00,72.95,72.97,72.92,72.92,30399.0,67.7354,67.754,67.7076,67.7076,30399.0
2023-05-18 09:55:00,72.92,72.95,72.91,72.94,61965.0,67.7076,67.7354,67.6983,67.7261,61965.0
2023-05-18 10:00:00,72.93,72.97,72.92,72.97,90907.0,67.7169,67.754,67.7076,67.754,90907.0
2023-05-18 10:05:00,72.97,72.99,72.96,72.98,31320.0,67.754,67.7726,67.7447,67.7633,31320.0
2023-05-18 10:10:00,72.98,72.99,72.96,72.96,94371.0,67.7633,67.7726,67.7447,67.7447,94371.0
2023-05-18 10:15:00,72.97,72.97,72.91,72.94,79433.0,67.754,67.754,67.6983,67.7261,79433.0
2023-05-18 10:20:00,72.94,72.94,72.92,72.92,24486.0,67.7261,67.7261,67.7076,67.7076,24486.0
2023-05-18 10:25:00,72.93,72.95,72.93,72.95,28082.0,67.7169,67.7354,67.7169,67.7354,28082.0
2023-05-18 10:30:00,72.94,72.97,72.94,72.96,39253.0,67.7261,67.754,67.7261,67.7447,39253.0
2023-05-18 10:35:00,72.96,72.99,72.95,72.96,26879.0,67.7447,67.7726,67.7354,67.7447,26879.0
2023-05-18 10:40:00,72.96,72.98,72.96,72.97,37073.0,67.7447,67.7633,67.7447,67.754,37073.0
2023-05-18 10:45:00,72.96,72.99,72.96,72.98,45221.0,67.7447,67.7726,67.7447,67.7633,45221.0
2023-05-18 10:50:00,72.97,72.98,72.96,72.96,31286.0,67.754,67.7633,67.7447,67.7447,31286.0
2023-05-18 10:55:00,72.97,72.97,72.95,72.95,31316.0,67.754,67.754,67.7354,67.7354,31316.0
2023-05-18 11:00:00,72.95,72.96,72.93,72.94,19351.0,67.7354,67.7447,67.7169,67.7261,19351.0
2023-05-18 11:05:00,72.94,72.97,72.93,72.96,46919.0,67.7261,67.754,67.7169,67.7447,46919.0
2023-05-18 11:10:00,72.97,72.97,72.94,72.94,27655.0,67.754,67.754,67.7261,67.7261,27655.0
2023-05-18 11:15:00,72.94,72.97,72.92,72.96,31277.0,67.7261,67.754,67.7076,67.7447,31277.0
2023-05-18 11:20:00,72.95,72.99,72.95,72.98,17566.0,67.7354,67.7726,67.7354,67.7633,17566.0
2023-05-18 11:25:00,72.98,72.98,72.97,72.98,14976.0,67.7633,67.7633,67.754,67.7633,14976.0
2023-05-18 11:30:00,72.98,72.98,72.97,72.97,27583.0,67.7633,67.7633,67.754,67.754,27583.0
2023-05-18 11:35:00,72.98,72.99,72.97,72.99,24023.0,67.7633,67.7726,67.754,67.7726,24023.0
2023-05-18 11:40:00,72.99,73.0,72.98,72.99,15515.0,67.7726,67.7819,67.7633,67.7726,15515.0
2023-05-18 11:45:00,72.98,72.99,72.97,72.98,24700.0,67.7633,67.7726,67.754,67.7633,24700.0
2023-05-18 11:50:00,72.98,72.98,72.96,72.98,11836.0,67.7633,67.7633,67.7447,67.7633,11836.0
2023-05-18 11:55:00,72.99,73.0,72.97,72.98,35415.0,67.7726,67.7819,67.754,67.7633,35415.0
2023-05-18 12:00:00,72.99,72.99,72.97,72.98,21920.0,67.7726,67.7726,67.754,67.7633,21920.0
2023-05-18 12:05:00,72.98,73.0,72.98,73.0,62580.0,67.7633,67.7819,67.7633,67.7819,62580.0
2023-05-18 12:10:00,73.0,73.0,72.96,72.97,84211.0,67.7819,67.7819,67.7447,67.754,84211.0
2023-05-18 12:15:00,72.97,73.0,72.96,73.0,23417.0,67.754,67.7819,67.7447,67.7819,23417.0
2023-05-18 12:20:00,72.99,73.0,72.98,72.98,18569.0,67.7726,67.7819,67.7633,67.7633,18569.0
2023-05-18 12:25:00,72.99,72.99,72.98,72.98,12067.0,67.7726,67.7726,67.7633,67.7633,12067.0
2023-05-18 12:30:00,72.98,72.99,72.96,72.97,36797.0,67.7633,67.7726,67.7447,67.754,36797.0
2023-05-18 12:35:00,72.97,72.97,72.95,72.97,20322.0,67.754,67.754,67.7354,67.754,20322.0
2023-05-18 12:40:00,72.96,72.97,72.96,72.97,16399.0,67.7447,67.754,67.7447,67.754,16399.0
2023-05-18 12:45:00,72.96,72.98,72.96,72.97,11727.0,67.7447,67.7633,67.7447,67.754,11727.0
2023-05-18 12:50:00,72.97,72.97,72.96,72.97,7608.0,67.754,67.754,67.7447,67.754,7608.0
2023-05-18 12:55:00,72.97,72.98,72.96,72.97,17259.0,67.754,67.7633,67.7447,67.754,17259.0
2023-05-18 13:00:00,72.97,72.98,72.96,72.97,30168.0,67.754,67.7633,67.7447,67.754,30168.0
2023-05-18 13:05:00,72.97,72.97,72.96,72.97,13861.0,67.754,67.754,67.7447,67.754,13861.0
2023-05-18 13:10:00,72.97,72.98,72.96,72.97,26851.0,67.754,67.7633,67.7447,67.754,26851.0
2023-05-18 13:15:00,72.96,72.97,72.93,72.95,106448.0,67.7447,67.754,67.7169,67.7354,106448.0
2023-05-18 13:20:00,72.95,72.95,72.93,72.94,11727.0,67.7354,67.7354,67.7169,67.7261,11727.0
2023-05-18 13:25:00,72.93,72.98,72.93,72.97,140064.0,67.7169,67.7633,67.7169,67.754,140064.0
2023-05-18 13:30:00,72.98,72.98,72.94,72.94,34337.0,67.7633,67.7633,67.7261,67.7261,34337.0
2023-05-18 13:35:00,72.95,72.95,72.94,72.95,47564.0,67.7354,67.7354,67.7261,67.7354,47564.0
2023-05-18 13:40:00,72.95,72.95,72.93,72.94,48125.0,67.7354,67.7354,67.7169,67.7261,48125.0
2023-05-18 13:45:00,72.93,72.95,72.93,72.94,31161.0,67.7169,67.7354,67.7169,67.7261,31161.0
2023-05-18 13:50:00,72.94,72.95,72.93,72.95,31237.0,67.7261,67.7354,67.7169,67.7354,31237.0
2023-05-18 13:55:00,72.95,72.97,72.94,72.96,61416.0,67.7354,67.754,67.7261,67.7447,61416.0
2023-05-18 14:00:00,72.96,72.96,72.93,72.93,42215.0,67.7447,67.7447,67.7169,67.7169,42215.0
2023-05-18 14:05:00,72.94,72.94,72.91,72.91,23301.0,67.7261,67.7261,67.6983,67.6983,23301.0
2023-05-18 14:10:00,72.92,72.93,72.91,72.93,35363.0,67.7076,67.7169,67.6983,67.7169,35363.0
2023-05-18 14:15:00,72.93,72.93,72.92,72.92,36867.0,67.7169,67.7169,67.7076,67.7076,36867.0
2023-05-18 14:20:00,72.92,72.94,72.92,72.93,28256.0,67.7076,67.7261,67.7076,67.7169,28256.0
2023-05-18 14:25:00,72.94,72.95,72.93,72.95,25446.0,67.7261,67.7354,67.7169,67.7354,25446.0
2023-05-18 14:30:00,72.95,72.95,72.93,72.93,42819.0,67.7354,67.7354,67.7169,67.7169,42819.0
2023-05-18 14:35:00,72.93,72.93,72.89,72.9,74156.0,67.7169,67.7169,67.6797,67.689,74156.0
2023-05-18 14:40:00,72.9,72.9,72.88,72.88,52262.0,67.689,67.689,67.6704,67.6704,52262.0
2023-05-18 14:45:00,72.88,72.89,72.87,72.88,33093.0,67.6704,67.6797,67.6611,67.6704,33093.0
2023-05-18 14:50:00,72.88,72.89,72.87,72.89,33939.0,67.6704,67.6797,67.6611,67.6797,33939.0
2023-05-18 14:55:00,72.88,72.89,72.88,72.89,42269.0,67.6704,67.6797,67.6704,67.6797,42269.0
2023-05-18 15:00:00,72.89,72.9,72.88,72.9,38179.0,67.6797,67.689,67.6704,67.689,38179.0
2023-05-18 15:05:00,72.89,72.89,72.87,72.88,36010.0,67.6797,67.6797,67.6611,67.6704,36010.0
2023-05-18 15:10:00,72.87,72.88,72.85,72.86,72037.0,67.6611,67.6704,67.6426,67.6519,72037.0
2023-05-18 15:15:00,72.86,72.86,72.83,72.84,42215.0,67.6519,67.6519,67.624,67.6333,42215.0
2023-05-18 15:20:00,72.84,72.84,72.83,72.84,59135.0,67.6333,67.6333,67.624,67.6333,59135.0
2023-05-18 15:25:00,72.84,72.85,72.83,72.84,39085.0,67.6333,67.6426,67.624,67.6333,39085.0
2023-05-18 15:30:00,72.84,72.85,72.84,72.84,44715.0,67.6333,67.6426,67.6333,67.6333,44715.0
2023-05-18 15:35:00,72.84,72.88,72.84,72.88,39604.0,67.6333,67.6704,67.6333,67.6704,39604.0
2023-05-18 15:40:00,72.88,72.89,72.87,72.89,28664.0,67.6704,67.6797,67.6611,67.6797,28664.0
2023-05-18 15:45:00,72.89,72.9,72.88,72.89,81927.0,67.6797,67.689,67.6704,67.6797,81927.0
2023-05-18 15:50:00,72.9,72.9,72.87,72.88,85267.0,67.689,67.689,67.6611,67.6704,85267.0
2023-05-18 15:55:00,72.88,72.88,72.86,72.87,165818.0,67.6704,67.6704,67.6519,67.6611,165818.0
2023-05-19 09:30:00,72.72,72.73,72.68,72.68,133378.0,67.5219,67.5312,67.4847,67.4847,133378.0
2023-05-19 09:35:00,72.68,72.69,72.67,72.68,41424.0,67.4847,67.494,67.4754,67.4847,41424.0
2023-05-19 09:40:00,72.67,72.67,72.61,72.64,58150.0,67.4754,67.4754,67.4197,67.4476,58150.0
2023-05-19 09:45:00,72.66,72.67,72.65,72.65,13872.0,67.4662,67.4754,67.4569,67.4569,13872.0
2023-05-19 09:50:00,72.66,72.67,72.63,72.66,26671.0,67.4662,67.4754,67.4383,67.4662,26671.0
2023-05-19 09:55:00,72.66,72.68,72.65,72.67,24826.0,67.4662,67.4847,67.4569,67.4754,24826.0
2023-05-19 10:00:00,72.67,72.69,72.66,72.67,33927.0,67.4754,67.494,67.4662,67.4754,33927.0
2023-05-19 10:05:00,72.67,72.68,72.64,72.65,31554.0,67.4754,67.4847,67.4476,67.4569,31554.0
2023-05-19 10:10:00,72.65,72.66,72.64,72.65,86070.0,67.4569,67.4662,67.4476,67.4569,86070.0
2023-05-19 10:15:00,72.65,72.67,72.64,72.66,52908.0,67.4569,67.4754,67.4476,67.4662,52908.0
2023-05-19 10:20:00,72.67,72.69,72.66,72.69,23869.0,67.4754,67.494,67.4662,67.494,23869.0
2023-05-19 10:25:00,72.69,72.7,72.67,72.69,42976.0,67.494,67.5033,67.4754,67.494,42976.0
2023-05-19 10:30:00,72.69,72.69,72.67,72.68,19472.0,67.494,67.494,67.4754,67.4847,19472.0
2023-05-19 10:35:00,72.69,72.7,72.68,72.7,12620.0,67.494,67.5033,67.4847,67.5033,12620.0
2023-05-19 10:40:00,72.7,72.7,72.68,72.69,54168.0,67.5033,67.5033,67.4847,67.494,54168.0
2023-05-19 10:45:00,72.69,72.69,72.68,72.68,40678.0,67.494,67.494,67.4847,67.4847,40678.0
2023-05-19 10:50:00,72.68,72.69,72.67,72.67,25577.0,67.4847,67.494,67.4754,67.4754,25577.0
2023-05-19 10:55:00,72.67,72.68,72.65,72.67,14794.0,67.4754,67.4847,67.4569,67.4754,14794.0
2023-05-19 11:00:00,72.67,72.67,72.64,72.65,14287.0,67.4754,67.4754,67.4476,67.4569,14287.0
2023-05-19 11:05:00,72.65,72.71,72.65,72.7,43930.0,67.4569,67.5126,67.4569,67.5033,43930.0
2023-05-19 11:10:00,72.7,72.79,72.69,72.77,149822.0,67.5033,67.5869,67.494,67.5683,149822.0
2023-05-19 11:15:00,72.78,72.86,72.77,72.85,236284.0,67.5776,67.6519,67.5683,67.6426,236284.0
2023-05-19 11:20:00,72.85,72.89,72.83,72.89,102590.0,67.6426,67.6797,67.624,67.6797,102590.0
2023-05-19 11:25:00,72.87,72.9,72.83,72.87,125535.0,67.6611,67.689,67.624,67.6611,125535.0
2023-05-19 11:30:00,72.87,72.91,72.85,72.9,58989.0,67.6611,67.6983,67.6426,67.689,58989.0
2023-05-19 11:35:00,72.91,72.94,72.88,72.9,95396.0,67.6983,67.7261,67.6704,67.689,95396.0
2023-05-19 11:40:00,72.91,72.93,72.88,72.91,60973.0,67.6983,67.7169,67.6704,67.6983,60973.0
2023-05-19 11:45:00,72.9,72.9,72.84,72.84,82216.0,67.689,67.689,67.6333,67.6333,82216.0
2023-05-19 11:50:00,72.84,72.85,72.8,72.82,48685.0,67.6333,67.6426,67.5962,67.6147,48685.0
2023-05-19 11:55:00,72.82,72.84,72.79,72.84,89923.0,67.6147,67.6333,67.5869,67.6333,89923.0
2023-05-19 12:00:00,72.84,72.87,72.84,72.86,22679.0,67.6333,67.6611,67.6333,67.6519,22679.0
2023-05-19 12:05:00,72.85,72.86,72.8,72.81,32650.0,67.6426,67.6519,67.5962,67.6054,32650.0
2023-05-19 12:10:00,72.81,72.81,72.78,72.81,45350.0,67.6054,67.6054,67.5776,67.6054,45350.0
2023-05-19 12:15:00,72.81,72.81,72.78,72.78,15492.0,67.6054,67.6054,67.5776,67.5776,15492.0
2023-05-19 12:20:00,72.78,72.81,72.78,72.79,21765.0,67.5776,67.6054,67.5776,67.5869,21765.0
2023-05-19 12:25:00,72.79,72.81,72.78,72.79,88947.0,67.5869,67.6054,67.5776,67.5869,88947.0
2023-05-19 12:30:00,72.79,72.8,72.77,72.8,43625.0,67.5869,67.5962,67.5683,67.5962,43625.0
2023-05-19 12:35:00,72.8,72.82,72.79,72.81,27734.0,67.5962,67.6147,67.5869,67.6054,27734.0
2023-05-19 12:40:00,72.81,72.81,72.77,72.78,19608.0,67.6054,67.6054,67.5683,67.5776,19608.0
2023-05-19 12:45:00,72.78,72.8,72.77,72.79,27253.0,67.5776,67.5962,67.5683,67.5869,27253.0
2023-05-19 12:50:00,72.8,72.81,72.79,72.81,16674.0,67.5962,67.6054,67.5869,67.6054,16674.0
2023-05-19 12:55:00,72.81,72.84,72.81,72.82,53066.0,67.6054,67.6333,67.6054,67.6147,53066.0
2023-05-19 13:00:00,72.81,72.82,72.8,72.81,23364.0,67.6054,67.6147,67.5962,67.6054,23364.0
2023-05-19 13:05:00,72.81,72.82,72.8,72.82,29422.0,67.6054,67.6147,67.5962,67.6147,29422.0
2023-05-19 13:10:00,72.81,72.83,72.81,72.81,14143.0,67.6054,67.624,67.6054,67.6054,14143.0
2023-05-19 13:15:00,72.8,72.82,72.79,72.81,17205.0,67.5962,67.6147,67.5869,67.6054,17205.0
2023-05-19 13:20:00,72.81,72.82,72.8,72.81,17748.0,67.6054,67.6147,67.5962,67.6054,17748.0
2023-05-19 13:25:00,72.81,72.81,72.8,72.8,15812.0,67.6054,67.6054,67.5962,67.5962,15812.0
2023-05-19 13:30:00,72.81,72.81,72.8,72.8,50692.0,67.6054,67.6054,67.5962,67.5962,50692.0
2023-05-19 13:35:00,72.81,72.81,72.79,72.8,15590.0,67.6054,67.6054,67.5869,67.5962,15590.0
2023-05-19 13:40:00,72.8,72.8,72.79,72.8,12111.0,67.5962,67.5962,67.5869,67.5962,12111.0
2023-05-19 13:45:00,72.8,72.8,72.78,72.78,28700.0,67.5962,67.5962,67.5776,67.5776,28700.0
2023-05-19 13:50:00,72.78,72.79,72.78,72.79,14081.0,67.5776,67.5869,67.5776,67.5869,14081.0
2023-05-19 13:55:00,72.78,72.81,72.78,72.8,23463.0,67.5776,67.6054,67.5776,67.5962,23463.0
2023-05-19 14:00:00,72.8,72.81,72.79,72.8,19173.0,67.5962,67.6054,67.5869,67.5962,19173.0
2023-05-19 14:05:00,72.8,72.81,72.78,72.78,20644.0,67.5962,67.6054,67.5776,67.5776,20644.0
2023-05-19 14:10:00,72.79,72.79,72.75,72.76,28864.0,67.5869,67.5869,67.5497,67.559,28864.0
2023-05-19 14:15:00,72.76,72.76,72.75,72.75,33577.0,67.559,67.559,67.5497,67.5497,33577.0
2023-05-19 14:20:00,72.76,72.76,72.75,72.75,29706.0,67.559,67.559,67.5497,67.5497,29706.0
2023-05-19 14:25:00,72.76,72.77,72.75,72.76,30234.0,67.559,67.5683,67.5497,67.559,30234.0
2023-05-19 14:30:00,72.77,72.77,72.76,72.77,14009.0,67.5683,67.5683,67.559,67.5683,14009.0
2023-05-19 14:35:00,72.77,72.77,72.76,72.77,32157.0,67.5683,67.5683,67.559,67.5683,32157.0
2023-05-19 14:40:00,72.77,72.77,72.74,72.75,49596.0,67.5683,67.5683,67.5404,67.5497,49596.0
2023-05-19 14:45:00,72.75,72.75,72.74,72.75,94180.0,67.5497,67.5497,67.5404,67.5497,94180.0
2023-05-19 14:50:00,72.75,72.75,72.74,72.74,47542.0,67.5497,67.5497,67.5404,67.5404,47542.0
2023-05-19 14:55:00,72.74,72.74,72.7,72.71,57166.0,67.5404,67.5404,67.5033,67.5126,57166.0
2023-05-19 15:00:00,72.71,72.71,72.68,72.69,56883.0,67.5126,67.5126,67.4847,67.494,56883.0
2023-05-19 15:05:00,72.69,72.69,72.68,72.68,75088.0,67.494,67.494,67.4847,67.4847,75088.0
2023-05-19 15:10:00,72.69,72.69,72.68,72.69,28726.0,67.494,67.494,67.4847,67.494,28726.0
2023-05-19 15:15:00,72.69,72.69,72.68,72.69,38607.0,67.494,67.494,67.4847,67.494,38607.0
2023-05-19 15:20:00,72.69,72.69,72.67,72.68,50185.0,67.494,67.494,67.4754,67.4847,50185.0
2023-05-19 15:25:00,72.67,72.69,72.67,72.68,179703.0,67.4754,67.494,67.4754,67.4847,179703.0
2023-05-19 15:30:00,72.67,72.68,72.66,72.67,66219.0,67.4754,67.4847,67.4662,67.4754,66219.0
2023-05-19 15:35:00,72.67,72.67,72.66,72.67,45745.0,67.4754,67.4754,67.4662,67.4754,45745.0
2023-05-19 15:40:00,72.67,72.67,72.65,72.67,67540.0,67.4754,67.4754,67.4569,67.4754,67540.0
2023-05-19 15:45:00,72.67,72.68,72.66,72.67,125680.0,67.4754,67.4847,67.4662,67.4754,125680.0
2023-05-19 15:50:00,72.67,72.67,72.65,72.66,48841.0,67.4754,67.4754,67.4569,67.4662,48841.0
2023-05-19 15:55:00,72.67,72.68,72.66,72.67,122987.0,67.4754,67.4847,67.4662,67.4754,122987.0
2023-05-22 09:30:00,72.71,72.74,72.71,72.74,109760.0,67.5126,67.5404,67.5126,67.5404,109760.0
2023-05-22 09:35:00,72.74,72.75,72.71,72.72,67687.0,67.5404,67.5497,67.5126,67.5219,67687.0
2023-05-22 09:40:00,72.73,72.74,72.72,72.73,11027.0,67.5312,67.5404,67.5219,67.5312,11027.0
2023-05-22 09:45:00,72.73,72.76,72.72,72.73,18003.0,67.5312,67.559,67.5219,67.5312,18003.0
2023-05-22 09:50:00,72.74,72.74,72.71,72.72,128398.0,67.5404,67.5404,67.5126,67.5219,128398.0
2023-05-22 09:55:00,72.72,72.73,72.71,72.73,82220.0,67.5219,67.5312,67.5126,67.5312,82220.0
2023-05-22 10:00:00,72.73,72.73,72.7,72.72,56976.0,67.5312,67.5312,67.5033,67.5219,56976.0
2023-05-22 10:05:00,72.72,72.88,72.7,72.83,75826.0,67.5219,67.6704,67.5033,67.624,75826.0
2023-05-22 10:10:00,72.81,72.82,72.72,72.73,54199.0,67.6054,67.6147,67.5219,67.5312,54199.0
2023-05-22 10:15:00,72.76,72.76,72.7,72.73,47100.0,67.559,67.559,67.5033,67.5312,47100.0
2023-05-22 10:20:00,72.73,72.75,72.72,72.73,19566.0,67.5312,67.5497,67.5219,67.5312,19566.0
2023-05-22 10:25:00,72.73,72.78,72.7,72.71,135563.0,67.5312,67.5776,67.5033,67.5126,135563.0
2023-05-22 10:30:00,72.72,72.74,72.71,72.73,50679.0,67.5219,67.5404,67.5126,67.5312,50679.0
2023-05-22 10:35:00,72.73,72.74,72.71,72.71,32260.0,67.5312,67.5404,67.5126,67.5126,32260.0
2023-05-22 10:40:00,72.71,72.72,72.7,72.7,31959.0,67.5126,67.5219,67.5033,67.5033,31959.0
2023-05-22 10:45:00,72.7,72.71,72.69,72.7,30166.0,67.5033,67.5126,67.494,67.5033,30166.0
2023-05-22 10:50:00,72.7,72.71,72.68,72.69,22902.0,67.5033,67.5126,67.4847,67.494,22902.0
2023-05-22 10:55:00,72.69,72.7,72.65,72.65,33944.0,67.494,67.5033,67.4569,67.4569,33944.0
2023-05-22 11:00:00,72.65,72.68,72.64,72.67,36411.0,67.4569,67.4847,67.4476,67.4754,36411.0
2023-05-22 11:05:00,72.67,72.68,72.67,72.68,39221.0,67.4754,67.4847,67.4754,67.4847,39221.0
2023-05-22 11:10:00,72.68,72.68,72.64,72.65,38652.0,67.4847,67.4847,67.4476,67.4569,38652.0
2023-05-22 11:15:00,72.64,72.65,72.64,72.65,29449.0,67.4476,67.4569,67.4476,67.4569,29449.0
2023-05-22 11:20:00,72.65,72.67,72.65,72.67,22447.0,67.4569,67.4754,67.4569,67.4754,22447.0
2023-05-22 11:25:00,72.67,72.68,72.66,72.67,26866.0,67.4754,67.4847,67.4662,67.4754,26866.0
2023-05-22 11:30:00,72.67,72.68,72.65,72.66,30725.0,67.4754,67.4847,67.4569,67.4662,30725.0
2023-05-22 11:35:00,72.66,72.66,72.63,72.64,36770.0,67.4662,67.4662,67.4383,67.4476,36770.0
2023-05-22 11:40:00,72.65,72.65,72.62,72.64,45999.0,67.4569,67.4569,67.429,67.4476,45999.0
2023-05-22 11:45:00,72.64,72.65,72.63,72.65,26015.0,67.4476,67.4569,67.4383,67.4569,26015.0
2023-05-22 11:50:00,72.65,72.65,72.63,72.64,66131.0,67.4569,67.4569,67.4383,67.4476,66131.0
2023-05-22 11:55:00,72.64,72.65,72.62,72.63,46047.0,67.4476,67.4569,67.429,67.4383,46047.0
2023-05-22 12:00:00,72.63,72.63,72.61,72.63,41199.0,67.4383,67.4383,67.4197,67.4383,41199.0
2023-05-22 12:05:00,72.63,72.63,72.62,72.63,60255.0,67.4383,67.4383,67.429,67.4383,60255.0
2023-05-22 12:10:00,72.63,72.64,72.62,72.62,37050.0,67.4383,67.4476,67.429,67.429,37050.0
2023-05-22 12:15:00,72.63,72.65,72.62,72.65,27350.0,67.4383,67.4569,67.429,67.4569,27350.0
2023-05-22 12:20:00,72.65,72.66,72.64,72.66,33374.0,67.4569,67.4662,67.4476,67.4662,33374.0
2023-05-22 12:25:00,72.66,72.67,72.65,72.67,64453.0,67.4662,67.4754,67.4569,67.4754,64453.0
2023-05-22 12:30:00,72.67,72.68,72.66,72.67,63723.0,67.4754,67.4847,67.4662,67.4754,63723.0
2023-05-22 12:35:00,72.67,72.67,72.65,72.66,42969.0,67.4754,67.4754,67.4569,67.4662,42969.0
2023-05-22 12:40:00,72.66,72.67,72.65,72.67,60944.0,67.4662,67.4754,67.4569,67.4754,60944.0
2023-05-22 12:45:00,72.67,72.68,72.66,72.67,13651.0,67.4754,67.4847,67.4662,67.4754,13651.0
2023-05-22 12:50:00,72.68,72.69,72.67,72.67,105335.0,67.4847,67.494,67.4754,67.4754,105335.0
2023-05-22 12:55:00,72.67,72.68,72.67,72.68,22989.0,67.4754,67.4847,67.4754,67.4847,22989.0
2023-05-22 13:00:00,72.68,72.68,72.66,72.67,37780.0,67.4847,67.4847,67.4662,67.4754,37780.0
2023-05-22 13:05:00,72.67,72.68,72.66,72.67,40031.0,67.4754,67.4847,67.4662,67.4754,40031.0
2023-05-22 13:10:00,72.67,72.72,72.67,72.71,117846.0,67.4754,67.5219,67.4754,67.5126,117846.0
2023-05-22 13:15:00,72.72,72.73,72.68,72.68,21587.0,67.5219,67.5312,67.4847,67.4847,21587.0
2023-05-22 13:20:00,72.69,72.71,72.67,72.69,21098.0,67.494,67.5126,67.4754,67.494,21098.0
2023-05-22 13:25:00,72.69,72.71,72.68,72.7,19736.0,67.494,67.5126,67.4847,67.5033,19736.0
2023-05-22 13:30:00,72.7,72.71,72.69,72.7,14781.0,67.5033,67.5126,67.494,67.5033,14781.0
2023-05-22 13:35:00,72.7,72.71,72.69,72.69,23144.0,67.5033,67.5126,67.494,67.494,23144.0
2023-05-22 13:40:00,72.7,72.71,72.69,72.71,51143.0,67.5033,67.5126,67.494,67.5126,51143.0
2023-05-22 13:45:00,72.7,72.72,72.7,72.72,20641.0,67.5033,67.5219,67.5033,67.5219,20641.0
2023-05-22 13:50:00,72.72,72.73,72.71,72.72,29493.0,67.5219,67.5312,67.5126,67.5219,29493.0
2023-05-22 13:55:00,72.71,72.73,72.71,72.72,85860.0,67.5126,67.5312,67.5126,67.5219,85860.0
2023-05-22 14:00:00,72.72,72.73,72.71,72.72,24831.0,67.5219,67.5312,67.5126,67.5219,24831.0
2023-05-22 14:05:00,72.71,72.72,72.69,72.7,14772.0,67.5126,67.5219,67.494,67.5033,14772.0
2023-05-22 14:10:00,72.7,72.71,72.69,72.7,29742.0,67.5033,67.5126,67.494,67.5033,29742.0
2023-05-22 14:15:00,72.71,72.72,72.71,72.71,19570.0,67.5126,67.5219,67.5126,67.5126,19570.0
2023-05-22 14:20:00,72.71,72.72,72.7,72.71,27307.0,67.5126,67.5219,67.5033,67.5126,27307.0
2023-05-22 14:25:00,72.72,72.72,72.7,72.7,45178.0,67.5219,67.5219,67.5033,67.5033,45178.0
2023-05-22 14:30:00,72.7,72.72,72.68,72.68,331076.0,67.5033,67.5219,67.4847,67.4847,331076.0
2023-05-22 14:35:00,72.69,72.7,72.68,72.7,42324.0,67.494,67.5033,67.4847,67.5033,42324.0
2023-05-22 14:40:00,72.7,72.7,72.67,72.67,43869.0,67.5033,67.5033,67.4754,67.4754,43869.0
2023-05-22 14:45:00,72.67,72.68,72.64,72.66,53148.0,67.4754,67.4847,67.4476,67.4662,53148.0
2023-05-22 14:50:00,72.66,72.67,72.65,72.65,50656.0,67.4662,67.4754,67.4569,67.4569,50656.0
2023-05-22 14:55:00,72.65,72.67,72.65,72.66,74754.0,67.4569,67.4754,67.4569,67.4662,74754.0
2023-05-22 15:00:00,72.66,72.68,72.65,72.67,58317.0,67.4662,67.4847,67.4569,67.4754,58317.0
2023-05-22 15:05:00,72.68,72.68,72.66,72.66,73003.0,67.4847,67.4847,67.4662,67.4662,73003.0
2023-05-22 15:10:00,72.66,72.68,72.66,72.67,62458.0,67.4662,67.4847,67.4662,67.4754,62458.0
2023-05-22 15:15:00,72.67,72.68,72.65,72.65,60542.0,67.4754,67.4847,67.4569,67.4569,60542.0
2023-05-22 15:20:00,72.65,72.66,72.64,72.66,52252.0,67.4569,67.4662,67.4476,67.4662,52252.0
2023-05-22 15:25:00,72.66,72.66,72.65,72.65,75877.0,67.4662,67.4662,67.4569,67.4569,75877.0
2023-05-22 15:30:00,72.65,72.66,72.64,72.65,53776.0,67.4569,67.4662,67.4476,67.4569,53776.0
2023-05-22 15:35:00,72.65,72.66,72.65,72.65,269479.0,67.4569,67.4662,67.4569,67.4569,269479.0
2023-05-22 15:40:00,72.65,72.66,72.64,72.64,166845.0,67.4569,67.4662,67.4476,67.4476,166845.0
2023-05-22 15:45:00,72.64,72.65,72.64,72.65,221350.0,67.4476,67.4569,67.4476,67.4569,221350.0
2023-05-22 15:50:00,72.65,72.65,72.64,72.64,131248.0,67.4569,67.4569,67.4476,67.4476,131248.0
2023-05-22 15:55:00,72.65,72.65,72.63,72.64,218243.0,67.4569,67.4569,67.4383,67.4476,218243.0
2023-05-23 09:30:00,72.56,72.59,72.54,72.55,140574.0,67.3733,67.4012,67.3547,67.364,140574.0
2023-05-23 09:35:00,72.56,72.58,72.55,72.57,35151.0,67.3733,67.3919,67.364,67.3826,35151.0
2023-05-23 09:40:00,72.57,72.58,72.54,72.56,44169.0,67.3826,67.3919,67.3547,67.3733,44169.0
2023-05-23 09:45:00,72.55,72.59,72.48,72.52,119963.0,67.364,67.4012,67.299,67.3362,119963.0
2023-05-23 09:50:00,72.52,72.53,72.48,72.5,25293.0,67.3362,67.3455,67.299,67.3176,25293.0
2023-05-23 09:55:00,72.49,72.58,72.49,72.53,146941.0,67.3083,67.3919,67.3083,67.3455,146941.0
2023-05-23 10:00:00,72.53,72.57,72.52,72.57,27442.0,67.3455,67.3826,67.3362,67.3826,27442.0
2023-05-23 10:05:00,72.58,72.58,72.55,72.56,123799.0,67.3919,67.3919,67.364,67.3733,123799.0
2023-05-23 10:10:00,72.56,72.62,72.55,72.61,37170.0,67.3733,67.429,67.364,67.4197,37170.0
2023-05-23 10:15:00,72.61,72.65,72.6,72.65,205744.0,67.4197,67.4569,67.4104,67.4569,205744.0
2023-05-23 10:20:00,72.64,72.65,72.61,72.64,33869.0,67.4476,67.4569,67.4197,67.4476,33869.0
2023-05-23 10:25:00,72.64,72.64,72.61,72.62,68808.0,67.4476,67.4476,67.4197,67.429,68808.0
2023-05-23 10:30:00,72.62,72.64,72.6,72.61,80182.0,67.429,67.4476,67.4104,67.4197,80182.0
2023-05-23 10:35:00,72.61,72.61,72.58,72.59,29333.0,67.4197,67.4197,67.3919,67.4012,29333.0
2023-05-23 10:40:00,72.59,72.6,72.58,72.59,25144.0,67.4012,67.4104,67.3919,67.4012,25144.0
2023-05-23 10:45:00,72.6,72.62,72.58,72.59,37122.0,67.4104,67.429,67.3919,67.4012,37122.0
2023-05-23 10:50:00,72.6,72.63,72.59,72.62,56752.0,67.4104,67.4383,67.4012,67.429,56752.0
2023-05-23 10:55:00,72.63,72.63,72.61,72.61,26865.0,67.4383,67.4383,67.4197,67.4197,26865.0
2023-05-23 11:00:00,72.61,72.62,72.58,72.59,23272.0,67.4197,67.429,67.3919,67.4012,23272.0
2023-05-23 11:05:00,72.59,72.61,72.58,72.6,44855.0,67.4012,67.4197,67.3919,67.4104,44855.0
2023-05-23 11:10:00,72.61,72.61,72.58,72.6,37504.0,67.4197,67.4197,67.3919,67.4104,37504.0
2023-05-23 11:15:00,72.6,72.63,72.59,72.62,36895.0,67.4104,67.4383,67.4012,67.429,36895.0
2023-05-23 11:20:00,72.61,72.62,72.59,72.6,23750.0,67.4197,67.429,67.4012,67.4104,23750.0
2023-05-23 11:25:00,72.59,72.62,72.58,72.62,43162.0,67.4012,67.429,67.3919,67.429,43162.0
2023-05-23 11:30:00,72.61,72.62,72.57,72.57,29172.0,67.4197,67.429,67.3826,67.3826,29172.0
2023-05-23 11:35:00,72.57,72.59,72.56,72.58,15790.0,67.3826,67.4012,67.3733,67.3919,15790.0
2023-05-23 11:40:00,72.58,72.58,72.56,72.57,28229.0,67.3919,67.3919,67.3733,67.3826,28229.0
2023-05-23 11:45:00,72.56,72.58,72.56,72.58,27833.0,67.3733,67.3919,67.3733,67.3919,27833.0
2023-05-23 11:50:00,72.59,72.59,72.57,72.59,190000.0,67.4012,67.4012,67.3826,67.4012,190000.0
2023-05-23 11:55:00,72.59,72.61,72.58,72.59,30649.0,67.4012,67.4197,67.3919,67.4012,30649.0
2023-05-23 12:00:00,72.59,72.59,72.56,72.56,16856.0,67.4012,67.4012,67.3733,67.3733,16856.0
2023-05-23 12:05:00,72.57,72.59,72.56,72.59,66825.0,67.3826,67.4012,67.3733,67.4012,66825.0
2023-05-23 12:10:00,72.59,72.59,72.57,72.58,28957.0,67.4012,67.4012,67.3826,67.3919,28957.0
2023-05-23 12:15:00,72.58,72.6,72.58,72.6,27364.0,67.3919,67.4104,67.3919,67.4104,27364.0
2023-05-23 12:20:00,72.6,72.62,72.59,72.62,20852.0,67.4104,67.429,67.4012,67.429,20852.0
2023-05-23 12:25:00,72.62,72.62,72.61,72.62,30101.0,67.429,67.429,67.4197,67.429,30101.0
2023-05-23 12:30:00,72.62,72.64,72.61,72.64,26295.0,67.429,67.4476,67.4197,67.4476,26295.0
2023-05-23 12:35:00,72.64,72.66,72.63,72.65,27545.0,67.4476,67.4662,67.4383,67.4569,27545.0
2023-05-23 12:40:00,72.64,72.66,72.64,72.66,23427.0,67.4476,67.4662,67.4476,67.4662,23427.0
2023-05-23 12:45:00,72.66,72.66,72.64,72.65,12783.0,67.4662,67.4662,67.4476,67.4569,12783.0
2023-05-23 12:50:00,72.65,72.65,72.64,72.65,82353.0,67.4569,67.4569,67.4476,67.4569,82353.0
2023-05-23 12:55:00,72.65,72.66,72.64,72.66,27348.0,67.4569,67.4662,67.4476,67.4662,27348.0
2023-05-23 13:00:00,72.66,72.69,72.64,72.66,67271.0,67.4662,67.494,67.4476,67.4662,67271.0
2023-05-23 13:05:00,72.67,72.67,72.63,72.65,33910.0,67.4754,67.4754,67.4383,67.4569,33910.0
2023-05-23 13:10:00,72.65,72.67,72.64,72.66,22377.0,67.4569,67.4754,67.4476,67.4662,22377.0
2023-05-23 13:15:00,72.65,72.66,72.63,72.65,33779.0,67.4569,67.4662,67.4383,67.4569,33779.0
2023-05-23 13:20:00,72.64,72.67,72.64,72.67,22338.0,67.4476,67.4754,67.4476,67.4754,22338.0
2023-05-23 13:25:00,72.66,72.7,72.66,72.68,21579.0,67.4662,67.5033,67.4662,67.4847,21579.0
2023-05-23 13:30:00,72.69,72.69,72.67,72.68,8256.0,67.494,67.494,67.4754,67.4847,8256.0
2023-05-23 13:35:00,72.69,72.69,72.66,72.68,37491.0,67.494,67.494,67.4662,67.4847,37491.0
2023-05-23 13:40:00,72.69,72.69,72.64,72.66,36385.0,67.494,67.494,67.4476,67.4662,36385.0
2023-05-23 13:45:00,72.65,72.67,72.65,72.66,16611.0,67.4569,67.4754,67.4569,67.4662,16611.0
2023-05-23 13:50:00,72.66,72.68,72.66,72.67,21014.0,67.4662,67.4847,67.4662,67.4754,21014.0
2023-05-23 13:55:00,72.67,72.68,72.66,72.67,10730.0,67.4754,67.4847,67.4662,67.4754,10730.0
2023-05-23 14:00:00,72.67,72.68,72.66,72.66,59480.0,67.4754,67.4847,67.4662,67.4662,59480.0
2023-05-23 14:05:00,72.67,72.67,72.65,72.67,46172.0,67.4754,67.4754,67.4569,67.4754,46172.0
2023-05-23 14:10:00,72.67,72.7,72.66,72.68,49756.0,67.4754,67.5033,67.4662,67.4847,49756.0
2023-05-23 14:15:00,72.68,72.72,72.68,72.72,43192.0,67.4847,67.5219,67.4847,67.5219,43192.0
2023-05-23 14:20:00,72.72,72.74,72.71,72.73,41279.0,67.5219,67.5404,67.5126,67.5312,41279.0
2023-05-23 14:25:00,72.73,72.75,72.72,72.74,65438.0,67.5312,67.5497,67.5219,67.5404,65438.0
2023-05-23 14:30:00,72.73,72.75,72.73,72.75,62693.0,67.5312,67.5497,67.5312,67.5497,62693.0
2023-05-23 14:35:00,72.75,72.78,72.75,72.77,126239.0,67.5497,67.5776,67.5497,67.5683,126239.0
2023-05-23 14:40:00,72.77,72.77,72.75,72.75,68679.0,67.5683,67.5683,67.5497,67.5497,68679.0
2023-05-23 14:45:00,72.75,72.76,72.74,72.75,141421.0,67.5497,67.559,67.5404,67.5497,141421.0
2023-05-23 14:50:00,72.75,72.77,72.73,72.76,73031.0,67.5497,67.5683,67.5312,67.559,73031.0
2023-05-23 14:55:00,72.76,72.76,72.73,72.73,35356.0,67.559,67.559,67.5312,67.5312,35356.0
2023-05-23 15:00:00,72.73,72.74,72.72,72.73,56458.0,67.5312,67.5404,67.5219,67.5312,56458.0
2023-05-23 15:05:00,72.73,72.74,72.72,72.72,55001.0,67.5312,67.5404,67.5219,67.5219,55001.0
2023-05-23 15:10:00,72.72,72.73,72.7,72.7,39010.0,67.5219,67.5312,67.5033,67.5033,39010.0
2023-05-23 15:15:00,72.7,72.72,72.69,72.72,89172.0,67.5033,67.5219,67.494,67.5219,89172.0
2023-05-23 15:20:00,72.72,72.72,72.7,72.7,240285.0,67.5219,67.5219,67.5033,67.5033,240285.0
2023-05-23 15:25:00,72.7,72.71,72.7,72.7,35003.0,67.5033,67.5126,67.5033,67.5033,35003.0
2023-05-23 15:30:00,72.7,72.71,72.69,72.69,53196.0,67.5033,67.5126,67.494,67.494,53196.0
2023-05-23 15:35:00,72.69,72.7,72.69,72.7,59493.0,67.494,67.5033,67.494,67.5033,59493.0
2023-05-23 15:40:00,72.7,72.71,72.69,72.7,61704.0,67.5033,67.5126,67.494,67.5033,61704.0
2023-05-23 15:45:00,72.7,72.71,72.69,72.7,69189.0,67.5033,67.5126,67.494,67.5033,69189.0
2023-05-23 15:50:00,72.7,72.7,72.69,72.69,55388.0,67.5033,67.5033,67.494,67.494,55388.0
2023-05-23 15:55:00,72.7,72.71,72.69,72.7,160998.0,67.5033,67.5126,67.494,67.5033,160998.0
2023-05-24 09:30:00,72.74,72.76,72.72,72.73,105823.0,67.5404,67.559,67.5219,67.5312,105823.0
2023-05-24 09:35:00,72.73,72.75,72.72,72.74,63142.0,67.5312,67.5497,67.5219,67.5404,63142.0
2023-05-24 09:40:00,72.74,72.75,72.7,72.73,56490.0,67.5404,67.5497,67.5033,67.5312,56490.0
2023-05-24 09:45:00,72.72,72.75,72.71,72.75,57794.0,67.5219,67.5497,67.5126,67.5497,57794.0
2023-05-24 09:50:00,72.75,72.76,72.73,72.75,92637.0,67.5497,67.559,67.5312,67.5497,92637.0
2023-05-24 09:55:00,72.76,72.76,72.7,72.71,90249.0,67.559,67.559,67.5033,67.5126,90249.0
2023-05-24 10:00:00,72.71,72.71,72.67,72.67,34022.0,67.5126,67.5126,67.4754,67.4754,34022.0
2023-05-24 10:05:00,72.67,72.69,72.66,72.69,69474.0,67.4754,67.494,67.4662,67.494,69474.0
2023-05-24 10:10:00,72.69,72.69,72.65,72.65,41078.0,67.494,67.494,67.4569,67.4569,41078.0
2023-05-24 10:15:00,72.66,72.68,72.64,72.66,22015.0,67.4662,67.4847,67.4476,67.4662,22015.0
2023-05-24 10:20:00,72.66,72.68,72.64,72.68,53255.0,67.4662,67.4847,67.4476,67.4847,53255.0
2023-05-24 10:25:00,72.69,72.71,72.67,72.7,183875.0,67.494,67.5126,67.4754,67.5033,183875.0
2023-05-24 10:30:00,72.7,72.7,72.66,72.69,57682.0,67.5033,67.5033,67.4662,67.494,57682.0
2023-05-24 10:35:00,72.69,72.71,72.68,72.7,43640.0,67.494,67.5126,67.4847,67.5033,43640.0
2023-05-24 10:40:00,72.69,72.7,72.67,72.69,29001.0,67.494,67.5033,67.4754,67.494,29001.0
2023-05-24 10:45:00,72.68,72.7,72.67,72.67,59596.0,67.4847,67.5033,67.4754,67.4754,59596.0
2023-05-24 10:50:00,72.67,72.69,72.66,72.69,64515.0,67.4754,67.494,67.4662,67.494,64515.0
2023-05-24 10:55:00,72.69,72.69,72.68,72.69,37724.0,67.494,67.494,67.4847,67.494,37724.0
2023-05-24 11:00:00,72.68,72.69,72.64,72.66,73706.0,67.4847,67.494,67.4476,67.4662,73706.0
2023-05-24 11:05:00,72.66,72.68,72.65,72.67,41815.0,67.4662,67.4847,67.4569,67.4754,41815.0
2023-05-24 11:10:00,72.68,72.7,72.67,72.69,30806.0,67.4847,67.5033,67.4754,67.494,30806.0
2023-05-24 11:15:00,72.7,72.7,72.67,72.68,31088.0,67.5033,67.5033,67.4754,67.4847,31088.0
2023-05-24 11:20:00,72.67,72.7,72.67,72.69,31534.0,67.4754,67.5033,67.4754,67.494,31534.0
2023-05-24 11:25:00,72.69,72.7,72.68,72.69,20361.0,67.494,67.5033,67.4847,67.494,20361.0
2023-05-24 11:30:00,72.68,72.7,72.67,72.67,135034.0,67.4847,67.5033,67.4754,67.4754,135034.0
2023-05-24 11:35:00,72.67,72.68,72.64,72.66,33386.0,67.4754,67.4847,67.4476,67.4662,33386.0
2023-05-24 11:40:00,72.66,72.69,72.64,72.68,38072.0,67.4662,67.494,67.4476,67.4847,38072.0
2023-05-24 11:45:00,72.68,72.68,72.62,72.63,124482.0,67.4847,67.4847,67.429,67.4383,124482.0
2023-05-24 11:50:00,72.62,72.63,72.58,72.59,29280.0,67.429,67.4383,67.3919,67.4012,29280.0
2023-05-24 11:55:00,72.59,72.6,72.57,72.59,38832.0,67.4012,67.4104,67.3826,67.4012,38832.0
2023-05-24 12:00:00,72.59,72.6,72.55,72.56,32325.0,67.4012,67.4104,67.364,67.3733,32325.0
2023-05-24 12:05:00,72.56,72.58,72.55,72.58,35010.0,67.3733,67.3919,67.364,67.3919,35010.0
2023-05-24 12:10:00,72.58,72.58,72.51,72.53,85604.0,67.3919,67.3919,67.3269,67.3455,85604.0
2023-05-24 12:15:00,72.53,72.53,72.48,72.5,25606.0,67.3455,67.3455,67.299,67.3176,25606.0
2023-05-24 12:20:00,72.5,72.52,72.48,72.51,36809.0,67.3176,67.3362,67.299,67.3269,36809.0
2023-05-24 12:25:00,72.51,72.52,72.49,72.51,150293.0,67.3269,67.3362,67.3083,67.3269,150293.0
2023-05-24 12:30:00,72.51,72.53,72.5,72.52,43002.0,67.3269,67.3455,67.3176,67.3362,43002.0
2023-05-24 12:35:00,72.52,72.53,72.51,72.53,40751.0,67.3362,67.3455,67.3269,67.3455,40751.0
2023-05-24 12:40:00,72.54,72.55,72.53,72.55,95764.0,67.3547,67.364,67.3455,67.364,95764.0
2023-05-24 12:45:00,72.54,72.55,72.53,72.55,34934.0,67.3547,67.364,67.3455,67.364,34934.0
2023-05-24 12:50:00,72.55,72.55,72.52,72.52,23748.0,67.364,67.364,67.3362,67.3362,23748.0
2023-05-24 12:55:00,72.53,72.54,72.52,72.53,16256.0,67.3455,67.3547,67.3362,67.3455,16256.0
2023-05-24 13:00:00,72.53,72.58,72.51,72.56,82139.0,67.3455,67.3919,67.3269,67.3733,82139.0
2023-05-24 13:05:00,72.55,72.57,72.52,72.54,13457.0,67.364,67.3826,67.3362,67.3547,13457.0
2023-05-24 13:10:00,72.54,72.54,72.52,72.53,35382.0,67.3547,67.3547,67.3362,67.3455,35382.0
2023-05-24 13:15:00,72.53,72.55,72.51,72.53,40894.0,67.3455,67.364,67.3269,67.3455,40894.0
2023-05-24 13:20:00,72.53,72.55,72.52,72.55,112437.0,67.3455,67.364,67.3362,67.364,112437.0
2023-05-24 13:25:00,72.55,72.55,72.53,72.54,25676.0,67.364,67.364,67.3455,67.3547,25676.0
2023-05-24 13:30:00,72.54,72.56,72.54,72.56,32043.0,67.3547,67.3733,67.3547,67.3733,32043.0
2023-05-24 13:35:00,72.56,72.57,72.54,72.56,41142.0,67.3733,67.3826,67.3547,67.3733,41142.0
2023-05-24 13:40:00,72.56,72.58,72.55,72.58,26132.0,67.3733,67.3919,67.364,67.3919,26132.0
2023-05-24 13:45:00,72.58,72.58,72.57,72.58,31596.0,67.3919,67.3919,67.3826,67.3919,31596.0
2023-05-24 13:50:00,72.58,72.59,72.57,72.59,28986.0,67.3919,67.4012,67.3826,67.4012,28986.0
2023-05-24 13:55:00,72.59,72.59,72.56,72.56,17280.0,67.4012,67.4012,67.3733,67.3733,17280.0
2023-05-24 14:00:00,72.56,72.6,72.54,72.56,60458.0,67.3733,67.4104,67.3547,67.3733,60458.0
2023-05-24 14:05:00,72.56,72.6,72.56,72.59,12893.0,67.3733,67.4104,67.3733,67.4012,12893.0
2023-05-24 14:10:00,72.59,72.62,72.58,72.62,19669.0,67.4012,67.429,67.3919,67.429,19669.0
2023-05-24 14:15:00,72.61,72.64,72.61,72.64,38954.0,67.4197,67.4476,67.4197,67.4476,38954.0
2023-05-24 14:20:00,72.64,72.65,72.63,72.64,36198.0,67.4476,67.4569,67.4383,67.4476,36198.0
2023-05-24 14:25:00,72.64,72.66,72.63,72.65,42096.0,67.4476,67.4662,67.4383,67.4569,42096.0
2023-05-24 14:30:00,72.65,72.67,72.64,72.66,44097.0,67.4569,67.4754,67.4476,67.4662,44097.0
2023-05-24 14:35:00,72.66,72.67,72.65,72.66,27982.0,67.4662,67.4754,67.4569,67.4662,27982.0
2023-05-24 14:40:00,72.66,72.67,72.65,72.66,23219.0,67.4662,67.4754,67.4569,67.4662,23219.0
2023-05-24 14:45:00,72.66,72.66,72.63,72.65,24226.0,67.4662,67.4662,67.4383,67.4569,24226.0
2023-05-24 14:50:00,72.64,72.65,72.62,72.63,55755.0,67.4476,67.4569,67.429,67.4383,55755.0
2023-05-24 14:55:00,72.63,72.63,72.58,72.59,33494.0,67.4383,67.4383,67.3919,67.4012,33494.0
2023-05-24 15:00:00,72.6,72.6,72.57,72.57,44776.0,67.4104,67.4104,67.3826,67.3826,44776.0
2023-05-24 15:05:00,72.57,72.59,72.57,72.58,40497.0,67.3826,67.4012,67.3826,67.3919,40497.0
2023-05-24 15:10:00,72.58,72.59,72.57,72.58,37446.0,67.3919,67.4012,67.3826,67.3919,37446.0
2023-05-24 15:15:00,72.58,72.59,72.57,72.58,79884.0,67.3919,67.4012,67.3826,67.3919,79884.0
2023-05-24 15:20:00,72.58,72.58,72.55,72.56,53324.0,67.3919,67.3919,67.364,67.3733,53324.0
2023-05-24 15:25:00,72.56,72.58,72.56,72.58,52109.0,67.3733,67.3919,67.3733,67.3919,52109.0
2023-05-24 15:30:00,72.58,72.58,72.54,72.56,44667.0,67.3919,67.3919,67.3547,67.3733,44667.0
2023-05-24 15:35:00,72.56,72.56,72.54,72.55,41815.0,67.3733,67.3733,67.3547,67.364,41815.0
2023-05-24 15:40:00,72.55,72.56,72.54,72.56,67701.0,67.364,67.3733,67.3547,67.3733,67701.0
2023-05-24 15:45:00,72.55,72.56,72.54,72.55,51474.0,67.364,67.3733,67.3547,67.364,51474.0
2023-05-24 15:50:00,72.54,72.55,72.53,72.53,52446.0,67.3547,67.364,67.3455,67.3455,52446.0
2023-05-24 15:55:00,72.53,72.54,72.5,72.5,107966.0,67.3455,67.3547,67.3176,67.3176,107966.0
2023-05-25 09:30:00,72.46,72.49,72.42,72.43,127434.0,67.2805,67.3083,67.2433,67.2526,127434.0
2023-05-25 09:35:00,72.43,72.43,72.38,72.41,89621.0,67.2526,67.2526,67.2062,67.234,89621.0
2023-05-25 09:40:00,72.41,72.42,72.39,72.41,24794.0,67.234,67.2433,67.2155,67.234,24794.0
2023-05-25 09:45:00,72.41,72.42,72.36,72.4,97722.0,67.234,67.2433,67.1876,67.2247,97722.0
2023-05-25 09:50:00,72.39,72.41,72.37,72.39,33012.0,67.2155,67.234,67.1969,67.2155,33012.0
2023-05-25 09:55:00,72.4,72.4,72.36,72.37,20286.0,67.2247,67.2247,67.1876,67.1969,20286.0
2023-05-25 10:00:00,72.37,72.42,72.36,72.42,25699.0,67.1969,67.2433,67.1876,67.2433,25699.0
2023-05-25 10:05:00,72.41,72.44,72.4,72.44,34270.0,67.234,67.2619,67.2247,67.2619,34270.0
2023-05-25 10:10:00,72.45,72.47,72.43,72.45,29257.0,67.2712,67.2897,67.2526,67.2712,29257.0
2023-05-25 10:15:00,72.45,72.46,72.42,72.46,19652.0,67.2712,67.2805,67.2433,67.2805,19652.0
2023-05-25 10:20:00,72.46,72.47,72.43,72.44,92752.0,67.2805,67.2897,67.2526,67.2619,92752.0
2023-05-25 10:25:00,72.44,72.44,72.4,72.42,41102.0,67.2619,67.2619,67.2247,67.2433,41102.0
2023-05-25 10:30:00,72.42,72.47,72.42,72.45,80644.0,67.2433,67.2897,67.2433,67.2712,80644.0
2023-05-25 10:35:00,72.46,72.47,72.43,72.43,32740.0,67.2805,67.2897,67.2526,67.2526,32740.0
2023-05-25 10:40:00,72.43,72.44,72.41,72.42,40030.0,67.2526,67.2619,67.234,67.2433,40030.0
2023-05-25 10:45:00,72.42,72.43,72.39,72.42,36084.0,67.2433,67.2526,67.2155,67.2433,36084.0
2023-05-25 10:50:00,72.42,72.42,72.4,72.4,11484.0,67.2433,67.2433,67.2247,67.2247,11484.0
2023-05-25 10:55:00,72.4,72.41,72.38,72.38,13744.0,67.2247,67.234,67.2062,67.2062,13744.0
2023-05-25 11:00:00,72.39,72.4,72.38,72.39,54996.0,67.2155,67.2247,67.2062,67.2155,54996.0
2023-05-25 11:05:00,72.39,72.4,72.38,72.39,18949.0,67.2155,67.2247,67.2062,67.2155,18949.0
2023-05-25 11:10:00,72.39,72.39,72.36,72.38,47839.0,67.2155,67.2155,67.1876,67.2062,47839.0
2023-05-25 11:15:00,72.37,72.41,72.37,72.39,48658.0,67.1969,67.234,67.1969,67.2155,48658.0
2023-05-25 11:20:00,72.4,72.4,72.37,72.38,30734.0,67.2247,67.2247,67.1969,67.2062,30734.0
2023-05-25 11:25:00,72.37,72.38,72.36,72.37,38000.0,67.1969,67.2062,67.1876,67.1969,38000.0
2023-05-25 11:30:00,72.37,72.38,72.36,72.36,29117.0,67.1969,67.2062,67.1876,67.1876,29117.0
2023-05-25 11:35:00,72.36,72.36,72.33,72.34,16847.0,67.1876,67.1876,67.1597,67.169,16847.0
2023-05-25 11:40:00,72.34,72.35,72.32,72.34,25257.0,67.169,67.1783,67.1505,67.169,25257.0
2023-05-25 11:45:00,72.34,72.36,72.33,72.36,31215.0,67.169,67.1876,67.1597,67.1876,31215.0
2023-05-25 11:50:00,72.35,72.36,72.31,72.35,189524.0,67.1783,67.1876,67.1412,67.1783,189524.0
2023-05-25 11:55:00,72.35,72.37,72.33,72.36,84659.0,67.1783,67.1969,67.1597,67.1876,84659.0
2023-05-25 12:00:00,72.36,72.37,72.34,72.34,75788.0,67.1876,67.1969,67.169,67.169,75788.0
2023-05-25 12:05:00,72.34,72.36,72.34,72.36,19486.0,67.169,67.1876,67.169,67.1876,19486.0
2023-05-25 12:10:00,72.36,72.36,72.34,72.36,23660.0,67.1876,67.1876,67.169,67.1876,23660.0
2023-05-25 12:15:00,72.36,72.37,72.35,72.35,34207.0,67.1876,67.1969,67.1783,67.1783,34207.0
2023-05-25 12:20:00,72.35,72.36,72.33,72.34,21605.0,67.1783,67.1876,67.1597,67.169,21605.0
2023-05-25 12:25:00,72.34,72.35,72.33,72.34,14715.0,67.169,67.1783,67.1597,67.169,14715.0
2023-05-25 12:30:00,72.34,72.36,72.33,72.36,81906.0,67.169,67.1876,67.1597,67.1876,81906.0
2023-05-25 12:35:00,72.36,72.36,72.32,72.34,43387.0,67.1876,67.1876,67.1505,67.169,43387.0
2023-05-25 12:40:00,72.35,72.36,72.32,72.34,44219.0,67.1783,67.1876,67.1505,67.169,44219.0
2023-05-25 12:45:00,72.33,72.33,72.31,72.31,17721.0,67.1597,67.1597,67.1412,67.1412,17721.0
2023-05-25 12:50:00,72.31,72.34,72.3,72.34,23972.0,67.1412,67.169,67.1319,67.169,23972.0
2023-05-25 12:55:00,72.33,72.34,72.31,72.33,30693.0,67.1597,67.169,67.1412,67.1597,30693.0
2023-05-25 13:00:00,72.33,72.36,72.31,72.34,159739.0,67.1597,67.1876,67.1412,67.169,159739.0
2023-05-25 13:05:00,72.34,72.35,72.32,72.34,33557.0,67.169,67.1783,67.1505,67.169,33557.0
2023-05-25 13:10:00,72.34,72.34,72.33,72.34,32862.0,67.169,67.169,67.1597,67.169,32862.0
2023-05-25 13:15:00,72.34,72.34,72.31,72.32,33703.0,67.169,67.169,67.1412,67.1505,33703.0
2023-05-25 13:20:00,72.32,72.32,72.3,72.31,31612.0,67.1505,67.1505,67.1319,67.1412,31612.0
2023-05-25 13:25:00,72.31,72.32,72.3,72.32,29291.0,67.1412,67.1505,67.1319,67.1505,29291.0
2023-05-25 13:30:00,72.33,72.33,72.31,72.32,31904.0,67.1597,67.1597,67.1412,67.1505,31904.0
2023-05-25 13:35:00,72.33,72.34,72.32,72.33,23818.0,67.1597,67.169,67.1505,67.1597,23818.0
2023-05-25 13:40:00,72.33,72.34,72.32,72.34,50619.0,67.1597,67.169,67.1505,67.169,50619.0
2023-05-25 13:45:00,72.34,72.34,72.32,72.33,35022.0,67.169,67.169,67.1505,67.1597,35022.0
2023-05-25 13:50:00,72.34,72.35,72.33,72.34,14153.0,67.169,67.1783,67.1597,67.169,14153.0
2023-05-25 13:55:00,72.34,72.34,72.32,72.34,77685.0,67.169,67.169,67.1505,67.169,77685.0
2023-05-25 14:00:00,72.34,72.34,72.31,72.33,26121.0,67.169,67.169,67.1412,67.1597,26121.0
2023-05-25 14:05:00,72.33,72.33,72.32,72.33,68300.0,67.1597,67.1597,67.1505,67.1597,68300.0
2023-05-25 14:10:00,72.32,72.33,72.3,72.3,43699.0,67.1505,67.1597,67.1319,67.1319,43699.0
2023-05-25 14:15:00,72.3,72.3,72.28,72.28,61856.0,67.1319,67.1319,67.1133,67.1133,61856.0
2023-05-25 14:20:00,72.29,72.3,72.29,72.3,27465.0,67.1226,67.1319,67.1226,67.1319,27465.0
2023-05-25 14:25:00,72.29,72.31,72.29,72.31,21588.0,67.1226,67.1412,67.1226,67.1412,21588.0
2023-05-25 14:30:00,72.3,72.31,72.29,72.29,27373.0,67.1319,67.1412,67.1226,67.1226,27373.0
2023-05-25 14:35:00,72.3,72.3,72.27,72.28,34671.0,67.1319,67.1319,67.104,67.1133,34671.0
2023-05-25 14:40:00,72.28,72.3,72.27,72.28,76342.0,67.1133,67.1319,67.104,67.1133,76342.0
2023-05-25 14:45:00,72.28,72.29,72.26,72.28,54696.0,67.1133,67.1226,67.0948,67.1133,54696.0
2023-05-25 14:50:00,72.28,72.29,72.26,72.27,268536.0,67.1133,67.1226,67.0948,67.104,268536.0
2023-05-25 14:55:00,72.27,72.27,72.25,72.26,70414.0,67.104,67.104,67.0855,67.0948,70414.0
2023-05-25 15:00:00,72.26,72.26,72.22,72.23,27134.0,67.0948,67.0948,67.0576,67.0669,27134.0
2023-05-25 15:05:00,72.23,72.23,72.21,72.23,26123.0,67.0669,67.0669,67.0483,67.0669,26123.0
2023-05-25 15:10:00,72.23,72.24,72.22,72.23,40038.0,67.0669,67.0762,67.0576,67.0669,40038.0
2023-05-25 15:15:00,72.23,72.24,72.22,72.23,37940.0,67.0669,67.0762,67.0576,67.0669,37940.0
2023-05-25 15:20:00,72.22,72.23,72.2,72.22,59165.0,67.0576,67.0669,67.039,67.0576,59165.0
2023-05-25 15:25:00,72.23,72.23,72.2,72.21,45766.0,67.0669,67.0669,67.039,67.0483,45766.0
2023-05-25 15:30:00,72.2,72.24,72.2,72.22,53279.0,67.039,67.0762,67.039,67.0576,53279.0
2023-05-25 15:35:00,72.23,72.24,72.22,72.23,50516.0,67.0669,67.0762,67.0576,67.0669,50516.0
2023-05-25 15:40:00,72.23,72.24,72.22,72.23,36559.0,67.0669,67.0762,67.0576,67.0669,36559.0
2023-05-25 15:45:00,72.23,72.24,72.22,72.23,50788.0,67.0669,67.0762,67.0576,67.0669,50788.0
2023-05-25 15:50:00,72.23,72.24,72.22,72.23,43325.0,67.0669,67.0762,67.0576,67.0669,43325.0
2023-05-25 15:55:00,72.22,72.25,72.22,72.24,103825.0,67.0576,67.0855,67.0576,67.0762,103825.0
2023-05-26 09:30:00,72.16,72.17,72.11,72.12,148606.0,67.0019,67.0112,66.9555,66.9648,148606.0
2023-05-26 09:35:00,72.12,72.17,72.11,72.16,46357.0,66.9648,67.0112,66.9555,67.0019,46357.0
2023-05-26 09:40:00,72.16,72.2,72.16,72.19,32421.0,67.0019,67.039,67.0019,67.0298,32421.0
2023-05-26 09:45:00,72.19,72.19,72.16,72.17,17184.0,67.0298,67.0298,67.0019,67.0112,17184.0
2023-05-26 09:50:00,72.17,72.19,72.16,72.17,27565.0,67.0112,67.0298,67.0019,67.0112,27565.0
2023-05-26 09:55:00,72.17,72.17,72.14,72.15,33008.0,67.0112,67.0112,66.9833,66.9926,33008.0
2023-05-26 10:00:00,72.16,72.27,72.15,72.26,68033.0,67.0019,67.104,66.9926,67.0948,68033.0
2023-05-26 10:05:00,72.26,72.3,72.24,72.28,32886.0,67.0948,67.1319,67.0762,67.1133,32886.0
2023-05-26 10:10:00,72.28,72.31,72.28,72.31,100172.0,67.1133,67.1412,67.1133,67.1412,100172.0
2023-05-26 10:15:00,72.3,72.33,72.27,72.29,159132.0,67.1319,67.1597,67.104,67.1226,159132.0
2023-05-26 10:20:00,72.28,72.3,72.28,72.3,65825.0,67.1133,67.1319,67.1133,67.1319,65825.0
2023-05-26 10:25:00,72.29,72.3,72.25,72.26,71856.0,67.1226,67.1319,67.0855,67.0948,71856.0
2023-05-26 10:30:00,72.26,72.28,72.22,72.23,41852.0,67.0948,67.1133,67.0576,67.0669,41852.0
2023-05-26 10:35:00,72.23,72.24,72.2,72.2,51639.0,67.0669,67.0762,67.039,67.039,51639.0
2023-05-26 10:40:00,72.2,72.22,72.18,72.2,27079.0,67.039,67.0576,67.0205,67.039,27079.0
2023-05-26 10:45:00,72.2,72.21,72.17,72.19,54017.0,67.039,67.0483,67.0112,67.0298,54017.0
2023-05-26 10:50:00,72.18,72.2,72.17,72.18,64138.0,67.0205,67.039,67.0112,67.0205,64138.0
2023-05-26 10:55:00,72.17,72.18,72.16,72.17,55171.0,67.0112,67.0205,67.0019,67.0112,55171.0
2023-05-26 11:00:00,72.17,72.18,72.15,72.17,49761.0,67.0112,67.0205,66.9926,67.0112,49761.0
2023-05-26 11:05:00,72.17,72.17,72.12,72.12,56468.0,67.0112,67.0112,66.9648,66.9648,56468.0
2023-05-26 11:10:00,72.12,72.12,72.07,72.09,58095.0,66.9648,66.9648,66.9183,66.9369,58095.0
2023-05-26 11:15:00,72.09,72.12,72.09,72.12,43263.0,66.9369,66.9648,66.9369,66.9648,43263.0
2023-05-26 11:20:00,72.12,72.14,72.1,72.11,91648.0,66.9648,66.9833,66.9462,66.9555,91648.0
2023-05-26 11:25:00,72.12,72.13,72.1,72.12,38041.0,66.9648,66.974,66.9462,66.9648,38041.0
2023-05-26 11:30:00,72.12,72.17,72.12,72.17,19465.0,66.9648,67.0112,66.9648,67.0112,19465.0
2023-05-26 11:35:00,72.17,72.17,72.15,72.17,20204.0,67.0112,67.0112,66.9926,67.0112,20204.0
2023-05-26 11:40:00,72.17,72.19,72.16,72.18,54307.0,67.0112,67.0298,67.0019,67.0205,54307.0
2023-05-26 11:45:00,72.18,72.2,72.18,72.19,40974.0,67.0205,67.039,67.0205,67.0298,40974.0
2023-05-26 11:50:00,72.19,72.2,72.17,72.18,67677.0,67.0298,67.039,67.0112,67.0205,67677.0
2023-05-26 11:55:00,72.18,72.2,72.17,72.17,37262.0,67.0205,67.039,67.0112,67.0112,37262.0
2023-05-26 12:00:00,72.17,72.18,72.16,72.17,212606.0,67.0112,67.0205,67.0019,67.0112,212606.0
2023-05-26 12:05:00,72.17,72.18,72.16,72.17,40417.0,67.0112,67.0205,67.0019,67.0112,40417.0
2023-05-26 12:10:00,72.17,72.2,72.17,72.2,39587.0,67.0112,67.039,67.0112,67.039,39587.0
2023-05-26 12:15:00,72.2,72.22,72.19,72.22,89800.0,67.039,67.0576,67.0298,67.0576,89800.0
2023-05-26 12:20:00,72.22,72.22,72.21,72.22,24343.0,67.0576,67.0576,67.0483,67.0576,24343.0
2023-05-26 12:25:00,72.22,72.22,72.2,72.2,48243.0,67.0576,67.0576,67.039,67.039,48243.0
2023-05-26 12:30:00,72.2,72.21,72.2,72.2,78621.0,67.039,67.0483,67.039,67.039,78621.0
2023-05-26 12:35:00,72.2,72.24,72.2,72.24,51288.0,67.039,67.0762,67.039,67.0762,51288.0
2023-05-26 12:40:00,72.23,72.23,72.21,72.22,22722.0,67.0669,67.0669,67.0483,67.0576,22722.0
2023-05-26 12:45:00,72.22,72.22,72.2,72.2,24247.0,67.0576,67.0576,67.039,67.039,24247.0
2023-05-26 12:50:00,72.2,72.22,72.19,72.21,27338.0,67.039,67.0576,67.0298,67.0483,27338.0
2023-05-26 12:55:00,72.21,72.22,72.21,72.22,13466.0,67.0483,67.0576,67.0483,67.0576,13466.0
2023-05-26 13:00:00,72.22,72.25,72.21,72.24,23444.0,67.0576,67.0855,67.0483,67.0762,23444.0
2023-05-26 13:05:00,72.24,72.25,72.23,72.25,30087.0,67.0762,67.0855,67.0669,67.0855,30087.0
2023-05-26 13:10:00,72.25,72.27,72.24,72.27,58078.0,67.0855,67.104,67.0762,67.104,58078.0
2023-05-26 13:15:00,72.26,72.28,72.26,72.28,21629.0,67.0948,67.1133,67.0948,67.1133,21629.0
2023-05-26 13:20:00,72.27,72.28,72.27,72.28,19848.0,67.104,67.1133,67.104,67.1133,19848.0
2023-05-26 13:25:00,72.28,72.28,72.26,72.27,17881.0,67.1133,67.1133,67.0948,67.104,17881.0
2023-05-26 13:30:00,72.27,72.27,72.26,72.26,31890.0,67.104,67.104,67.0948,67.0948,31890.0
2023-05-26 13:35:00,72.27,72.27,72.25,72.26,31577.0,67.104,67.104,67.0855,67.0948,31577.0
2023-05-26 13:40:00,72.25,72.26,72.25,72.26,60024.0,67.0855,67.0948,67.0855,67.0948,60024.0
2023-05-26 13:45:00,72.26,72.26,72.24,72.26,35029.0,67.0948,67.0948,67.0762,67.0948,35029.0
2023-05-26 13:50:00,72.26,72.28,72.25,72.27,17397.0,67.0948,67.1133,67.0855,67.104,17397.0
2023-05-26 13:55:00,72.27,72.29,72.27,72.28,18746.0,67.104,67.1226,67.104,67.1133,18746.0
2023-05-26 14:00:00,72.28,72.3,72.28,72.3,47105.0,67.1133,67.1319,67.1133,67.1319,47105.0
2023-05-26 14:05:00,72.3,72.3,72.28,72.3,21686.0,67.1319,67.1319,67.1133,67.1319,21686.0
2023-05-26 14:10:00,72.3,72.3,72.29,72.3,28732.0,67.1319,67.1319,67.1226,67.1319,28732.0
2023-05-26 14:15:00,72.29,72.31,72.29,72.3,48597.0,67.1226,67.1412,67.1226,67.1319,48597.0
2023-05-26 14:20:00,72.3,72.31,72.29,72.31,20642.0,67.1319,67.1412,67.1226,67.1412,20642.0
2023-05-26 14:25:00,72.3,72.31,72.3,72.31,25112.0,67.1319,67.1412,67.1319,67.1412,25112.0
2023-05-26 14:30:00,72.3,72.3,72.29,72.3,15628.0,67.1319,67.1319,67.1226,67.1319,15628.0
2023-05-26 14:35:00,72.3,72.3,72.29,72.3,25178.0,67.1319,67.1319,67.1226,67.1319,25178.0
2023-05-26 14:40:00,72.29,72.3,72.29,72.3,21897.0,67.1226,67.1319,67.1226,67.1319,21897.0
2023-05-26 14:45:00,72.29,72.3,72.29,72.3,49649.0,67.1226,67.1319,67.1226,67.1319,49649.0
2023-05-26 14:50:00,72.3,72.3,72.28,72.28,30682.0,67.1319,67.1319,67.1133,67.1133,30682.0
2023-05-26 14:55:00,72.28,72.29,72.27,72.28,55529.0,67.1133,67.1226,67.104,67.1133,55529.0
2023-05-26 15:00:00,72.28,72.29,72.27,72.29,46448.0,67.1133,67.1226,67.104,67.1226,46448.0
2023-05-26 15:05:00,72.29,72.3,72.28,72.3,26110.0,67.1226,67.1319,67.1133,67.1319,26110.0
2023-05-26 15:10:00,72.29,72.3,72.29,72.3,14357.0,67.1226,67.1319,67.1226,67.1319,14357.0
2023-05-26 15:15:00,72.3,72.3,72.29,72.3,46790.0,67.1319,67.1319,67.1226,67.1319,46790.0
2023-05-26 15:20:00,72.3,72.3,72.29,72.3,14138.0,67.1319,67.1319,67.1226,67.1319,14138.0
2023-05-26 15:25:00,72.3,72.3,72.29,72.3,36838.0,67.1319,67.1319,67.1226,67.1319,36838.0
2023-05-26 15:30:00,72.3,72.3,72.29,72.3,48122.0,67.1319,67.1319,67.1226,67.1319,48122.0
2023-05-26 15:35:00,72.3,72.3,72.29,72.3,25491.0,67.1319,67.1319,67.1226,67.1319,25491.0
2023-05-26 15:40:00,72.29,72.31,72.29,72.31,24206.0,67.1226,67.1412,67.1226,67.1412,24206.0
2023-05-26 15:45:00,72.3,72.32,72.3,72.31,26635.0,67.1319,67.1505,67.1319,67.1412,26635.0
2023-05-26 15:50:00,72.31,72.32,72.3,72.31,35140.0,67.1412,67.1505,67.1319,67.1412,35140.0
2023-05-26 15:55:00,72.31,72.33,72.3,72.32,46601.0,67.1412,67.1597,67.1319,67.1505,46601.0
2023-05-30 09:30:00,72.55,72.56,72.52,72.54,201655.0,67.364,67.3733,67.3362,67.3547,201655.0
2023-05-30 09:35:00,72.55,72.55,72.51,72.53,37744.0,67.364,67.364,67.3269,67.3455,37744.0
2023-05-30 09:40:00,72.53,72.55,72.52,72.55,35118.0,67.3455,67.364,67.3362,67.364,35118.0
2023-05-30 09:45:00,72.55,72.57,72.53,72.56,24498.0,67.364,67.3826,67.3455,67.3733,24498.0
2023-05-30 09:50:00,72.55,72.57,72.53,72.56,49327.0,67.364,67.3826,67.3455,67.3733,49327.0
2023-05-30 09:55:00,72.57,72.6,72.56,72.57,92235.0,67.3826,67.4104,67.3733,67.3826,92235.0
2023-05-30 10:00:00,72.56,72.57,72.54,72.56,24643.0,67.3733,67.3826,67.3547,67.3733,24643.0
2023-05-30 10:05:00,72.56,72.6,72.55,72.59,86481.0,67.3733,67.4104,67.364,67.4012,86481.0
2023-05-30 10:10:00,72.58,72.58,72.54,72.56,30955.0,67.3919,67.3919,67.3547,67.3733,30955.0
2023-05-30 10:15:00,72.55,72.56,72.53,72.54,182328.0,67.364,67.3733,67.3455,67.3547,182328.0
2023-05-30 10:20:00,72.54,72.56,72.53,72.56,29785.0,67.3547,67.3733,67.3455,67.3733,29785.0
2023-05-30 10:25:00,72.55,72.61,72.55,72.61,40624.0,67.364,67.4197,67.364,67.4197,40624.0
2023-05-30 10:30:00,72.61,72.65,72.61,72.64,37014.0,67.4197,67.4569,67.4197,67.4476,37014.0
2023-05-30 10:35:00,72.64,72.64,72.62,72.62,22950.0,67.4476,67.4476,67.429,67.429,22950.0
2023-05-30 10:40:00,72.63,72.65,72.63,72.63,31235.0,67.4383,67.4569,67.4383,67.4383,31235.0
2023-05-30 10:45:00,72.64,72.64,72.62,72.63,33462.0,67.4476,67.4476,67.429,67.4383,33462.0
2023-05-30 10:50:00,72.63,72.65,72.61,72.65,21165.0,67.4383,67.4569,67.4197,67.4569,21165.0
2023-05-30 10:55:00,72.65,72.65,72.63,72.65,36546.0,67.4569,67.4569,67.4383,67.4569,36546.0
2023-05-30 11:00:00,72.65,72.68,72.64,72.65,17781.0,67.4569,67.4847,67.4476,67.4569,17781.0
2023-05-30 11:05:00,72.66,72.67,72.64,72.66,31609.0,67.4662,67.4754,67.4476,67.4662,31609.0
2023-05-30 11:10:00,72.67,72.69,72.66,72.68,36934.0,67.4754,67.494,67.4662,67.4847,36934.0
2023-05-30 11:15:00,72.69,72.72,72.68,72.72,39973.0,67.494,67.5219,67.4847,67.5219,39973.0
2023-05-30 11:20:00,72.71,72.72,72.69,72.72,26222.0,67.5126,67.5219,67.494,67.5219,26222.0
2023-05-30 11:25:00,72.72,72.73,72.71,72.72,48041.0,67.5219,67.5312,67.5126,67.5219,48041.0
2023-05-30 11:30:00,72.72,72.72,72.69,72.7,31588.0,67.5219,67.5219,67.494,67.5033,31588.0
2023-05-30 11:35:00,72.7,72.72,72.69,72.7,53866.0,67.5033,67.5219,67.494,67.5033,53866.0
2023-05-30 11:40:00,72.7,72.71,72.69,72.69,33117.0,67.5033,67.5126,67.494,67.494,33117.0
2023-05-30 11:45:00,72.7,72.7,72.68,72.69,42645.0,67.5033,67.5033,67.4847,67.494,42645.0
2023-05-30 11:50:00,72.7,72.7,72.68,72.69,13467.0,67.5033,67.5033,67.4847,67.494,13467.0
2023-05-30 11:55:00,72.69,72.7,72.67,72.69,15806.0,67.494,67.5033,67.4754,67.494,15806.0
2023-05-30 12:00:00,72.7,72.71,72.68,72.71,33839.0,67.5033,67.5126,67.4847,67.5126,33839.0
2023-05-30 12:05:00,72.71,72.72,72.7,72.71,27255.0,67.5126,67.5219,67.5033,67.5126,27255.0
2023-05-30 12:10:00,72.71,72.71,72.7,72.71,32879.0,67.5126,67.5126,67.5033,67.5126,32879.0
2023-05-30 12:15:00,72.71,72.72,72.7,72.7,61230.0,67.5126,67.5219,67.5033,67.5033,61230.0
2023-05-30 12:20:00,72.7,72.71,72.69,72.7,27500.0,67.5033,67.5126,67.494,67.5033,27500.0
2023-05-30 12:25:00,72.7,72.7,72.68,72.69,32336.0,67.5033,67.5033,67.4847,67.494,32336.0
2023-05-30 12:30:00,72.7,72.7,72.67,72.67,64857.0,67.5033,67.5033,67.4754,67.4754,64857.0
2023-05-30 12:35:00,72.66,72.67,72.66,72.67,44794.0,67.4662,67.4754,67.4662,67.4754,44794.0
2023-05-30 12:40:00,72.67,72.68,72.66,72.67,27463.0,67.4754,67.4847,67.4662,67.4754,27463.0
2023-05-30 12:45:00,72.68,72.69,72.66,72.68,80474.0,67.4847,67.494,67.4662,67.4847,80474.0
2023-05-30 12:50:00,72.69,72.69,72.67,72.68,23754.0,67.494,67.494,67.4754,67.4847,23754.0
2023-05-30 12:55:00,72.69,72.69,72.67,72.67,8355.0,67.494,67.494,67.4754,67.4754,8355.0
2023-05-30 13:00:00,72.67,72.69,72.67,72.68,19757.0,67.4754,67.494,67.4754,67.4847,19757.0
2023-05-30 13:05:00,72.67,72.68,72.67,72.68,21719.0,67.4754,67.4847,67.4754,67.4847,21719.0
2023-05-30 13:10:00,72.69,72.71,72.68,72.71,10990.0,67.494,67.5126,67.4847,67.5126,10990.0
2023-05-30 13:15:00,72.71,72.73,72.7,72.73,40675.0,67.5126,67.5312,67.5033,67.5312,40675.0
2023-05-30 13:20:00,72.72,72.72,72.7,72.72,33271.0,67.5219,67.5219,67.5033,67.5219,33271.0
2023-05-30 13:25:00,72.72,72.74,72.71,72.73,29214.0,67.5219,67.5404,67.5126,67.5312,29214.0
2023-05-30 13:30:00,72.73,72.74,72.71,72.73,18544.0,67.5312,67.5404,67.5126,67.5312,18544.0
2023-05-30 13:35:00,72.73,72.75,72.72,72.75,45870.0,67.5312,67.5497,67.5219,67.5497,45870.0
2023-05-30 13:40:00,72.75,72.76,72.73,72.76,48500.0,67.5497,67.559,67.5312,67.559,48500.0
2023-05-30 13:45:00,72.76,72.76,72.74,72.75,19540.0,67.559,67.559,67.5404,67.5497,19540.0
2023-05-30 13:50:00,72.75,72.78,72.74,72.78,10760.0,67.5497,67.5776,67.5404,67.5776,10760.0
2023-05-30 13:55:00,72.77,72.77,72.75,72.77,25073.0,67.5683,67.5683,67.5497,67.5683,25073.0
2023-05-30 14:00:00,72.77,72.77,72.76,72.77,48385.0,67.5683,67.5683,67.559,67.5683,48385.0
2023-05-30 14:05:00,72.77,72.77,72.75,72.76,27363.0,67.5683,67.5683,67.5497,67.559,27363.0
2023-05-30 14:10:00,72.76,72.76,72.75,72.75,15436.0,67.559,67.559,67.5497,67.5497,15436.0
2023-05-30 14:15:00,72.75,72.76,72.75,72.76,50565.0,67.5497,67.559,67.5497,67.559,50565.0
2023-05-30 14:20:00,72.75,72.76,72.75,72.76,22016.0,67.5497,67.559,67.5497,67.559,22016.0
2023-05-30 14:25:00,72.75,72.75,72.73,72.73,39140.0,67.5497,67.5497,67.5312,67.5312,39140.0
2023-05-30 14:30:00,72.73,72.74,72.72,72.73,25843.0,67.5312,67.5404,67.5219,67.5312,25843.0
2023-05-30 14:35:00,72.73,72.75,72.73,72.73,12556.0,67.5312,67.5497,67.5312,67.5312,12556.0
2023-05-30 14:40:00,72.73,72.73,72.71,72.72,126888.0,67.5312,67.5312,67.5126,67.5219,126888.0
2023-05-30 14:45:00,72.72,72.74,72.71,72.74,25116.0,67.5219,67.5404,67.5126,67.5404,25116.0
2023-05-30 14:50:00,72.73,72.74,72.7,72.7,19563.0,67.5312,67.5404,67.5033,67.5033,19563.0
2023-05-30 14:55:00,72.7,72.72,72.7,72.72,32774.0,67.5033,67.5219,67.5033,67.5219,32774.0
2023-05-30 15:00:00,72.72,72.74,72.72,72.73,34626.0,67.5219,67.5404,67.5219,67.5312,34626.0
2023-05-30 15:05:00,72.73,72.75,72.72,72.73,61132.0,67.5312,67.5497,67.5219,67.5312,61132.0
2023-05-30 15:10:00,72.72,72.75,72.72,72.75,24296.0,67.5219,67.5497,67.5219,67.5497,24296.0
2023-05-30 15:15:00,72.75,72.76,72.73,72.73,76827.0,67.5497,67.559,67.5312,67.5312,76827.0
2023-05-30 15:20:00,72.73,72.74,72.71,72.72,21802.0,67.5312,67.5404,67.5126,67.5219,21802.0
2023-05-30 15:25:00,72.71,72.74,72.71,72.73,60166.0,67.5126,67.5404,67.5126,67.5312,60166.0
2023-05-30 15:30:00,72.73,72.76,72.73,72.76,27614.0,67.5312,67.559,67.5312,67.559,27614.0
2023-05-30 15:35:00,72.76,72.76,72.75,72.76,31825.0,67.559,67.559,67.5497,67.559,31825.0
2023-05-30 15:40:00,72.76,72.76,72.75,72.76,59985.0,67.559,67.559,67.5497,67.559,59985.0
2023-05-30 15:45:00,72.75,72.78,72.74,72.78,61021.0,67.5497,67.5776,67.5404,67.5776,61021.0
2023-05-30 15:50:00,72.78,72.78,72.77,72.78,124033.0,67.5776,67.5776,67.5683,67.5776,124033.0
2023-05-30 15:55:00,72.77,72.8,72.77,72.79,87446.0,67.5683,67.5962,67.5683,67.5869,87446.0
2023-05-31 09:30:00,72.81,72.84,72.81,72.84,98939.0,67.6054,67.6333,67.6054,67.6333,98939.0
2023-05-31 09:35:00,72.85,72.86,72.83,72.84,27751.0,67.6426,67.6519,67.624,67.6333,27751.0
2023-05-31 09:40:00,72.84,72.96,72.84,72.94,117156.0,67.6333,67.7447,67.6333,67.7261,117156.0
2023-05-31 09:45:00,72.93,72.98,72.92,72.97,22158.0,67.7169,67.7633,67.7076,67.754,22158.0
2023-05-31 09:50:00,72.96,72.98,72.91,72.91,14776.0,67.7447,67.7633,67.6983,67.6983,14776.0
2023-05-31 09:55:00,72.91,72.96,72.91,72.95,7959.0,67.6983,67.7447,67.6983,67.7354,7959.0
2023-05-31 10:00:00,72.94,72.94,72.78,72.82,210450.0,67.7261,67.7261,67.5776,67.6147,210450.0
2023-05-31 10:05:00,72.8,72.8,72.75,72.8,83699.0,67.5962,67.5962,67.5497,67.5962,83699.0
2023-05-31 10:10:00,72.79,72.82,72.77,72.78,135687.0,67.5869,67.6147,67.5683,67.5776,135687.0
2023-05-31 10:15:00,72.79,72.84,72.77,72.84,38088.0,67.5869,67.6333,67.5683,67.6333,38088.0
2023-05-31 10:20:00,72.83,72.87,72.83,72.87,54576.0,67.624,67.6611,67.624,67.6611,54576.0
2023-05-31 10:25:00,72.86,72.87,72.84,72.85,164017.0,67.6519,67.6611,67.6333,67.6426,164017.0
2023-05-31 10:30:00,72.86,72.89,72.86,72.88,54867.0,67.6519,67.6797,67.6519,67.6704,54867.0
2023-05-31 10:35:00,72.88,72.9,72.86,72.89,53395.0,67.6704,67.689,67.6519,67.6797,53395.0
2023-05-31 10:40:00,72.89,72.93,72.89,72.92,68704.0,67.6797,67.7169,67.6797,67.7076,68704.0
2023-05-31 10:45:00,72.92,72.93,72.9,72.92,48980.0,67.7076,67.7169,67.689,67.7076,48980.0
2023-05-31 10:50:00,72.92,72.93,72.91,72.92,44518.0,67.7076,67.7169,67.6983,67.7076,44518.0
2023-05-31 10:55:00,72.92,72.93,72.91,72.93,69167.0,67.7076,67.7169,67.6983,67.7169,69167.0
2023-05-31 11:00:00,72.93,72.93,72.87,72.89,31617.0,67.7169,67.7169,67.6611,67.6797,31617.0
2023-05-31 11:05:00,72.89,72.91,72.87,72.91,34142.0,67.6797,67.6983,67.6611,67.6983,34142.0
2023-05-31 11:10:00,72.9,72.92,72.9,72.9,37673.0,67.689,67.7076,67.689,67.689,37673.0
2023-05-31 11:15:00,72.91,72.91,72.89,72.91,22270.0,67.6983,67.6983,67.6797,67.6983,22270.0
2023-05-31 11:20:00,72.91,72.93,72.91,72.92,24852.0,67.6983,67.7169,67.6983,67.7076,24852.0
2023-05-31 11:25:00,72.93,72.94,72.91,72.94,22618.0,67.7169,67.7261,67.6983,67.7261,22618.0
2023-05-31 11:30:00,72.94,72.94,72.91,72.92,36282.0,67.7261,67.7261,67.6983,67.7076,36282.0
2023-05-31 11:35:00,72.92,72.93,72.91,72.93,31492.0,67.7076,67.7169,67.6983,67.7169,31492.0
2023-05-31 11:40:00,72.92,72.94,72.92,72.92,21192.0,67.7076,67.7261,67.7076,67.7076,21192.0
2023-05-31 11:45:00,72.92,72.93,72.91,72.92,24999.0,67.7076,67.7169,67.6983,67.7076,24999.0
2023-05-31 11:50:00,72.92,72.93,72.91,72.92,81277.0,67.7076,67.7169,67.6983,67.7076,81277.0
2023-05-31 11:55:00,72.92,72.92,72.89,72.9,36543.0,67.7076,67.7076,67.6797,67.689,36543.0
2023-05-31 12:00:00,72.9,72.9,72.87,72.88,28904.0,67.689,67.689,67.6611,67.6704,28904.0
2023-05-31 12:05:00,72.88,72.89,72.87,72.88,12947.0,67.6704,67.6797,67.6611,67.6704,12947.0
2023-05-31 12:10:00,72.88,72.88,72.87,72.87,5962.0,67.6704,67.6704,67.6611,67.6611,5962.0
2023-05-31 12:15:00,72.88,72.88,72.85,72.86,15888.0,67.6704,67.6704,67.6426,67.6519,15888.0
2023-05-31 12:20:00,72.86,72.89,72.85,72.89,15314.0,67.6519,67.6797,67.6426,67.6797,15314.0
2023-05-31 12:25:00,72.89,72.9,72.88,72.89,16087.0,67.6797,67.689,67.6704,67.6797,16087.0
2023-05-31 12:30:00,72.89,72.9,72.88,72.89,13407.0,67.6797,67.689,67.6704,67.6797,13407.0
2023-05-31 12:35:00,72.89,72.9,72.89,72.89,8074.0,67.6797,67.689,67.6797,67.6797,8074.0
2023-05-31 12:40:00,72.89,72.9,72.88,72.89,16257.0,67.6797,67.689,67.6704,67.6797,16257.0
2023-05-31 12:45:00,72.89,72.9,72.88,72.9,45119.0,67.6797,67.689,67.6704,67.689,45119.0
2023-05-31 12:50:00,72.91,72.91,72.9,72.91,77434.0,67.6983,67.6983,67.689,67.6983,77434.0
2023-05-31 12:55:00,72.91,72.94,72.9,72.93,206272.0,67.6983,67.7261,67.689,67.7169,206272.0
2023-05-31 13:00:00,72.93,72.94,72.92,72.94,43194.0,67.7169,67.7261,67.7076,67.7261,43194.0
2023-05-31 13:05:00,72.94,72.94,72.93,72.94,11863.0,67.7261,67.7261,67.7169,67.7261,11863.0
2023-05-31 13:10:00,72.94,72.95,72.93,72.95,12395.0,67.7261,67.7354,67.7169,67.7354,12395.0
2023-05-31 13:15:00,72.95,72.95,72.93,72.93,30190.0,67.7354,67.7354,67.7169,67.7169,30190.0
2023-05-31 13:20:00,72.93,72.93,72.91,72.92,29727.0,67.7169,67.7169,67.6983,67.7076,29727.0
2023-05-31 13:25:00,72.92,72.96,72.92,72.95,45518.0,67.7076,67.7447,67.7076,67.7354,45518.0
2023-05-31 13:30:00,72.95,72.98,72.94,72.97,28634.0,67.7354,67.7633,67.7261,67.754,28634.0
2023-05-31 13:35:00,72.97,72.99,72.96,72.98,41179.0,67.754,67.7726,67.7447,67.7633,41179.0
2023-05-31 13:40:00,72.98,73.0,72.98,72.99,50773.0,67.7633,67.7819,67.7633,67.7726,50773.0
2023-05-31 13:45:00,73.0,73.0,72.98,72.99,60438.0,67.7819,67.7819,67.7633,67.7726,60438.0
2023-05-31 13:50:00,72.99,73.0,72.98,73.0,48425.0,67.7726,67.7819,67.7633,67.7819,48425.0
2023-05-31 13:55:00,73.0,73.02,72.99,73.0,64307.0,67.7819,67.8004,67.7726,67.7819,64307.0
2023-05-31 14:00:00,73.0,73.02,72.99,73.01,44589.0,67.7819,67.8004,67.7726,67.7911,44589.0
2023-05-31 14:05:00,73.01,73.02,73.0,73.02,29144.0,67.7911,67.8004,67.7819,67.8004,29144.0
2023-05-31 14:10:00,73.01,73.02,73.01,73.02,23849.0,67.7911,67.8004,67.7911,67.8004,23849.0
2023-05-31 14:15:00,73.02,73.03,73.02,73.03,102502.0,67.8004,67.8097,67.8004,67.8097,102502.0
2023-05-31 14:20:00,73.03,73.06,73.02,73.05,43565.0,67.8097,67.8376,67.8004,67.8283,43565.0
2023-05-31 14:25:00,73.06,73.06,73.04,73.04,57314.0,67.8376,67.8376,67.819,67.819,57314.0
2023-05-31 14:30:00,73.05,73.05,73.03,73.05,59833.0,67.8283,67.8283,67.8097,67.8283,59833.0
2023-05-31 14:35:00,73.05,73.05,73.03,73.04,36272.0,67.8283,67.8283,67.8097,67.819,36272.0
2023-05-31 14:40:00,73.03,73.05,73.03,73.05,20677.0,67.8097,67.8283,67.8097,67.8283,20677.0
2023-05-31 14:45:00,73.05,73.05,73.01,73.02,29480.0,67.8283,67.8283,67.7911,67.8004,29480.0
2023-05-31 14:50:00,73.02,73.03,73.01,73.02,33160.0,67.8004,67.8097,67.7911,67.8004,33160.0
2023-05-31 14:55:00,73.02,73.05,73.01,73.03,59248.0,67.8004,67.8283,67.7911,67.8097,59248.0
2023-05-31 15:00:00,73.03,73.04,73.02,73.03,139411.0,67.8097,67.819,67.8004,67.8097,139411.0
2023-05-31 15:05:00,73.03,73.03,73.02,73.03,25805.0,67.8097,67.8097,67.8004,67.8097,25805.0
2023-05-31 15:10:00,73.03,73.04,73.02,73.03,24017.0,67.8097,67.819,67.8004,67.8097,24017.0
2023-05-31 15:15:00,73.03,73.05,73.03,73.05,45501.0,67.8097,67.8283,67.8097,67.8283,45501.0
2023-05-31 15:20:00,73.05,73.05,73.03,73.03,68248.0,67.8283,67.8283,67.8097,67.8097,68248.0
2023-05-31 15:25:00,73.03,73.04,73.03,73.04,23651.0,67.8097,67.819,67.8097,67.819,23651.0
2023-05-31 15:30:00,73.04,73.06,73.03,73.06,98996.0,67.819,67.8376,67.8097,67.8376,98996.0
2023-05-31 15:35:00,73.06,73.07,73.05,73.07,55232.0,67.8376,67.8469,67.8283,67.8469,55232.0
2023-05-31 15:40:00,73.07,73.09,73.06,73.09,48622.0,67.8469,67.8654,67.8376,67.8654,48622.0
2023-05-31 15:45:00,73.09,73.11,73.08,73.11,64947.0,67.8654,67.884,67.8561,67.884,64947.0
2023-05-31 15:50:00,73.11,73.13,73.1,73.13,119564.0,67.884,67.9026,67.8747,67.9026,119564.0
2023-05-31 15:55:00,73.12,73.13,73.02,73.04,685005.0,67.8933,67.9026,67.8004,67.819,685005.0
2023-06-01 09:30:00,73.05,73.1,73.03,73.08,123688.0,68.0019,68.0484,67.9833,68.0298,123688.0
2023-06-01 09:35:00,73.08,73.09,73.06,73.06,54004.0,68.0298,68.0391,68.0112,68.0112,54004.0
2023-06-01 09:40:00,73.07,73.08,73.05,73.06,78858.0,68.0205,68.0298,68.0019,68.0112,78858.0
2023-06-01 09:45:00,73.06,73.06,73.04,73.05,55844.0,68.0112,68.0112,67.9926,68.0019,55844.0
2023-06-01 09:50:00,73.05,73.07,73.04,73.05,21388.0,68.0019,68.0205,67.9926,68.0019,21388.0
2023-06-01 09:55:00,73.06,73.07,73.03,73.06,29162.0,68.0112,68.0205,67.9833,68.0112,29162.0
2023-06-01 10:00:00,73.06,73.19,73.06,73.11,123338.0,68.0112,68.1322,68.0112,68.0577,123338.0
2023-06-01 10:05:00,73.1,73.1,73.06,73.07,100629.0,68.0484,68.0484,68.0112,68.0205,100629.0
2023-06-01 10:10:00,73.07,73.08,73.03,73.06,70209.0,68.0205,68.0298,67.9833,68.0112,70209.0
2023-06-01 10:15:00,73.07,73.1,73.06,73.08,40874.0,68.0205,68.0484,68.0112,68.0298,40874.0
2023-06-01 10:20:00,73.08,73.1,73.05,73.09,66054.0,68.0298,68.0484,68.0019,68.0391,66054.0
2023-06-01 10:25:00,73.08,73.09,73.04,73.06,18458.0,68.0298,68.0391,67.9926,68.0112,18458.0
2023-06-01 10:30:00,73.06,73.07,73.04,73.05,24950.0,68.0112,68.0205,67.9926,68.0019,24950.0
2023-06-01 10:35:00,73.06,73.06,73.0,73.0,22904.0,68.0112,68.0112,67.9553,67.9553,22904.0
2023-06-01 10:40:00,73.01,73.02,73.0,73.0,39770.0,67.9646,67.974,67.9553,67.9553,39770.0
2023-06-01 10:45:00,73.01,73.02,72.99,73.01,72883.0,67.9646,67.974,67.946,67.9646,72883.0
2023-06-01 10:50:00,73.01,73.02,72.99,73.0,68683.0,67.9646,67.974,67.946,67.9553,68683.0
2023-06-01 10:55:00,73.0,73.01,72.99,73.01,123180.0,67.9553,67.9646,67.946,67.9646,123180.0
2023-06-01 11:00:00,73.01,73.01,72.99,73.0,38924.0,67.9646,67.9646,67.946,67.9553,38924.0
2023-06-01 11:05:00,73.0,73.01,72.99,73.0,37843.0,67.9553,67.9646,67.946,67.9553,37843.0
2023-06-01 11:10:00,73.01,73.01,72.98,72.98,32514.0,67.9646,67.9646,67.9367,67.9367,32514.0
2023-06-01 11:15:00,72.98,73.0,72.98,73.0,21957.0,67.9367,67.9553,67.9367,67.9553,21957.0
2023-06-01 11:20:00,73.0,73.0,72.97,72.98,41212.0,67.9553,67.9553,67.9274,67.9367,41212.0
2023-06-01 11:25:00,72.99,73.0,72.98,73.0,48447.0,67.946,67.9553,67.9367,67.9553,48447.0
2023-06-01 11:30:00,73.0,73.03,72.99,73.03,146393.0,67.9553,67.9833,67.946,67.9833,146393.0
2023-06-01 11:35:00,73.03,73.04,73.02,73.02,17261.0,67.9833,67.9926,67.974,67.974,17261.0
2023-06-01 11:40:00,73.03,73.03,73.01,73.03,33326.0,67.9833,67.9833,67.9646,67.9833,33326.0
2023-06-01 11:45:00,73.03,73.04,73.02,73.04,7308.0,67.9833,67.9926,67.974,67.9926,7308.0
2023-06-01 11:50:00,73.04,73.05,73.03,73.04,27588.0,67.9926,68.0019,67.9833,67.9926,27588.0
2023-06-01 11:55:00,73.04,73.05,73.03,73.05,33792.0,67.9926,68.0019,67.9833,68.0019,33792.0
2023-06-01 12:00:00,73.05,73.06,73.04,73.05,75654.0,68.0019,68.0112,67.9926,68.0019,75654.0
2023-06-01 12:05:00,73.05,73.06,73.03,73.04,62073.0,68.0019,68.0112,67.9833,67.9926,62073.0
2023-06-01 12:10:00,73.05,73.05,73.04,73.05,13416.0,68.0019,68.0019,67.9926,68.0019,13416.0
2023-06-01 12:15:00,73.04,73.05,73.02,73.03,35378.0,67.9926,68.0019,67.974,67.9833,35378.0
2023-06-01 12:20:00,73.03,73.03,73.01,73.02,26166.0,67.9833,67.9833,67.9646,67.974,26166.0
2023-06-01 12:25:00,73.03,73.03,73.01,73.02,22822.0,67.9833,67.9833,67.9646,67.974,22822.0
2023-06-01 12:30:00,73.01,73.02,73.0,73.02,45255.0,67.9646,67.974,67.9553,67.974,45255.0
2023-06-01 12:35:00,73.02,73.02,73.01,73.02,12777.0,67.974,67.974,67.9646,67.974,12777.0
2023-06-01 12:40:00,73.02,73.02,73.0,73.01,68720.0,67.974,67.974,67.9553,67.9646,68720.0
2023-06-01 12:45:00,73.01,73.01,73.0,73.01,22021.0,67.9646,67.9646,67.9553,67.9646,22021.0
2023-06-01 12:50:00,73.0,73.01,72.99,73.01,37451.0,67.9553,67.9646,67.946,67.9646,37451.0
2023-06-01 12:55:00,73.01,73.01,72.99,73.0,33899.0,67.9646,67.9646,67.946,67.9553,33899.0
2023-06-01 13:00:00,72.99,73.0,72.98,73.0,23820.0,67.946,67.9553,67.9367,67.9553,23820.0
2023-06-01 13:05:00,72.99,73.01,72.99,73.01,11021.0,67.946,67.9646,67.946,67.9646,11021.0
2023-06-01 13:10:00,73.01,73.02,73.0,73.01,45681.0,67.9646,67.974,67.9553,67.9646,45681.0
2023-06-01 13:15:00,73.01,73.01,73.0,73.01,13642.0,67.9646,67.9646,67.9553,67.9646,13642.0
2023-06-01 13:20:00,73.0,73.03,73.0,73.03,58136.0,67.9553,67.9833,67.9553,67.9833,58136.0
2023-06-01 13:25:00,73.02,73.04,73.02,73.03,30310.0,67.974,67.9926,67.974,67.9833,30310.0
2023-06-01 13:30:00,73.04,73.04,73.03,73.03,19396.0,67.9926,67.9926,67.9833,67.9833,19396.0
2023-06-01 13:35:00,73.03,73.05,73.03,73.05,19385.0,67.9833,68.0019,67.9833,68.0019,19385.0
2023-06-01 13:40:00,73.05,73.05,73.04,73.05,49903.0,68.0019,68.0019,67.9926,68.0019,49903.0
2023-06-01 13:45:00,73.05,73.05,73.04,73.05,61187.0,68.0019,68.0019,67.9926,68.0019,61187.0
2023-06-01 13:50:00,73.05,73.05,73.04,73.05,34419.0,68.0019,68.0019,67.9926,68.0019,34419.0
2023-06-01 13:55:00,73.05,73.05,73.04,73.04,72691.0,68.0019,68.0019,67.9926,67.9926,72691.0
2023-06-01 14:00:00,73.05,73.05,73.04,73.05,64011.0,68.0019,68.0019,67.9926,68.0019,64011.0
2023-06-01 14:05:00,73.05,73.05,73.04,73.05,43193.0,68.0019,68.0019,67.9926,68.0019,43193.0
2023-06-01 14:10:00,73.05,73.06,73.04,73.05,21728.0,68.0019,68.0112,67.9926,68.0019,21728.0
2023-06-01 14:15:00,73.06,73.06,73.04,73.05,50421.0,68.0112,68.0112,67.9926,68.0019,50421.0
2023-06-01 14:20:00,73.05,73.06,73.04,73.06,50981.0,68.0019,68.0112,67.9926,68.0112,50981.0
2023-06-01 14:25:00,73.06,73.07,73.05,73.06,18687.0,68.0112,68.0205,68.0019,68.0112,18687.0
2023-06-01 14:30:00,73.06,73.08,73.06,73.08,23463.0,68.0112,68.0298,68.0112,68.0298,23463.0
2023-06-01 14:35:00,73.07,73.08,73.07,73.07,39987.0,68.0205,68.0298,68.0205,68.0205,39987.0
2023-06-01 14:40:00,73.08,73.09,73.07,73.08,32934.0,68.0298,68.0391,68.0205,68.0298,32934.0
2023-06-01 14:45:00,73.08,73.08,73.06,73.08,33375.0,68.0298,68.0298,68.0112,68.0298,33375.0
2023-06-01 14:50:00,73.07,73.08,73.05,73.05,51165.0,68.0205,68.0298,68.0019,68.0019,51165.0
2023-06-01 14:55:00,73.06,73.07,73.05,73.06,30485.0,68.0112,68.0205,68.0019,68.0112,30485.0
2023-06-01 15:00:00,73.06,73.09,73.05,73.09,36298.0,68.0112,68.0391,68.0019,68.0391,36298.0
2023-06-01 15:05:00,73.09,73.09,73.07,73.08,32669.0,68.0391,68.0391,68.0205,68.0298,32669.0
2023-06-01 15:10:00,73.08,73.08,73.07,73.08,84215.0,68.0298,68.0298,68.0205,68.0298,84215.0
2023-06-01 15:15:00,73.08,73.08,73.06,73.06,83771.0,68.0298,68.0298,68.0112,68.0112,83771.0
2023-06-01 15:20:00,73.07,73.07,73.06,73.06,37676.0,68.0205,68.0205,68.0112,68.0112,37676.0
2023-06-01 15:25:00,73.06,73.07,73.05,73.06,45297.0,68.0112,68.0205,68.0019,68.0112,45297.0
2023-06-01 15:30:00,73.05,73.06,73.04,73.05,29775.0,68.0019,68.0112,67.9926,68.0019,29775.0
2023-06-01 15:35:00,73.04,73.05,73.04,73.05,41900.0,67.9926,68.0019,67.9926,68.0019,41900.0
2023-06-01 15:40:00,73.04,73.05,73.04,73.05,47010.0,67.9926,68.0019,67.9926,68.0019,47010.0
2023-06-01 15:45:00,73.04,73.05,73.03,73.05,156284.0,67.9926,68.0019,67.9833,68.0019,156284.0
2023-06-01 15:50:00,73.04,73.05,73.04,73.04,38385.0,67.9926,68.0019,67.9926,67.9926,38385.0
2023-06-01 15:55:00,73.04,73.06,73.04,73.04,141523.0,67.9926,68.0112,67.9926,67.9926,141523.0
2023-06-02 09:30:00,73.01,73.02,72.97,72.98,149834.0,67.9646,67.974,67.9274,67.9367,149834.0
2023-06-02 09:35:00,72.98,72.98,72.92,72.94,43321.0,67.9367,67.9367,67.8809,67.8995,43321.0
2023-06-02 09:40:00,72.94,72.97,72.94,72.94,26925.0,67.8995,67.9274,67.8995,67.8995,26925.0
2023-06-02 09:45:00,72.93,72.94,72.9,72.91,22705.0,67.8902,67.8995,67.8622,67.8716,22705.0
2023-06-02 09:50:00,72.91,72.91,72.88,72.9,47971.0,67.8716,67.8716,67.8436,67.8622,47971.0
2023-06-02 09:55:00,72.9,72.9,72.85,72.86,26112.0,67.8622,67.8622,67.8157,67.825,26112.0
2023-06-02 10:00:00,72.85,72.89,72.85,72.87,34177.0,67.8157,67.8529,67.8157,67.8343,34177.0
2023-06-02 10:05:00,72.86,72.86,72.84,72.85,63095.0,67.825,67.825,67.8064,67.8157,63095.0
2023-06-02 10:10:00,72.84,72.85,72.81,72.82,43833.0,67.8064,67.8157,67.7785,67.7878,43833.0
2023-06-02 10:15:00,72.81,72.82,72.79,72.81,155811.0,67.7785,67.7878,67.7598,67.7785,155811.0
2023-06-02 10:20:00,72.8,72.8,72.76,72.77,25824.0,67.7692,67.7692,67.7319,67.7412,25824.0
2023-06-02 10:25:00,72.77,72.8,72.75,72.79,40353.0,67.7412,67.7692,67.7226,67.7598,40353.0
2023-06-02 10:30:00,72.8,72.81,72.79,72.81,18924.0,67.7692,67.7785,67.7598,67.7785,18924.0
2023-06-02 10:35:00,72.81,72.84,72.81,72.84,65853.0,67.7785,67.8064,67.7785,67.8064,65853.0
2023-06-02 10:40:00,72.84,72.84,72.81,72.81,36455.0,67.8064,67.8064,67.7785,67.7785,36455.0
2023-06-02 10:45:00,72.81,72.82,72.8,72.82,13254.0,67.7785,67.7878,67.7692,67.7878,13254.0
2023-06-02 10:50:00,72.81,72.82,72.79,72.81,80515.0,67.7785,67.7878,67.7598,67.7785,80515.0
2023-06-02 10:55:00,72.8,72.82,72.79,72.81,17499.0,67.7692,67.7878,67.7598,67.7785,17499.0
2023-06-02 11:00:00,72.82,72.82,72.81,72.81,27465.0,67.7878,67.7878,67.7785,67.7785,27465.0
2023-06-02 11:05:00,72.81,72.83,72.81,72.83,73598.0,67.7785,67.7971,67.7785,67.7971,73598.0
2023-06-02 11:10:00,72.83,72.83,72.81,72.82,27479.0,67.7971,67.7971,67.7785,67.7878,27479.0
2023-06-02 11:15:00,72.83,72.83,72.78,72.78,43167.0,67.7971,67.7971,67.7505,67.7505,43167.0
2023-06-02 11:20:00,72.79,72.79,72.77,72.78,36154.0,67.7598,67.7598,67.7412,67.7505,36154.0
2023-06-02 11:25:00,72.79,72.82,72.79,72.8,21749.0,67.7598,67.7878,67.7598,67.7692,21749.0
2023-06-02 11:30:00,72.8,72.81,72.79,72.8,20567.0,67.7692,67.7785,67.7598,67.7692,20567.0
2023-06-02 11:35:00,72.8,72.8,72.78,72.8,14566.0,67.7692,67.7692,67.7505,67.7692,14566.0
2023-06-02 11:40:00,72.8,72.8,72.75,72.76,36495.0,67.7692,67.7692,67.7226,67.7319,36495.0
2023-06-02 11:45:00,72.76,72.77,72.75,72.76,43888.0,67.7319,67.7412,67.7226,67.7319,43888.0
2023-06-02 11:50:00,72.76,72.77,72.75,72.76,58452.0,67.7319,67.7412,67.7226,67.7319,58452.0
2023-06-02 11:55:00,72.76,72.77,72.75,72.77,30366.0,67.7319,67.7412,67.7226,67.7412,30366.0
2023-06-02 12:00:00,72.77,72.78,72.76,72.78,18309.0,67.7412,67.7505,67.7319,67.7505,18309.0
2023-06-02 12:05:00,72.78,72.78,72.75,72.76,17937.0,67.7505,67.7505,67.7226,67.7319,17937.0
2023-06-02 12:10:00,72.76,72.76,72.74,72.75,45243.0,67.7319,67.7319,67.7133,67.7226,45243.0
2023-06-02 12:15:00,72.76,72.76,72.71,72.72,54595.0,67.7319,67.7319,67.6854,67.6947,54595.0
2023-06-02 12:20:00,72.72,72.72,72.7,72.72,23655.0,67.6947,67.6947,67.6761,67.6947,23655.0
2023-06-02 12:25:00,72.71,72.72,72.7,72.72,24225.0,67.6854,67.6947,67.6761,67.6947,24225.0
2023-06-02 12:30:00,72.72,72.74,72.71,72.73,117130.0,67.6947,67.7133,67.6854,67.704,117130.0
2023-06-02 12:35:00,72.72,72.74,72.72,72.73,32583.0,67.6947,67.7133,67.6947,67.704,32583.0
2023-06-02 12:40:00,72.73,72.75,72.73,72.75,19614.0,67.704,67.7226,67.704,67.7226,19614.0
2023-06-02 12:45:00,72.76,72.76,72.74,72.75,14206.0,67.7319,67.7319,67.7133,67.7226,14206.0
2023-06-02 12:50:00,72.75,72.75,72.73,72.73,21429.0,67.7226,67.7226,67.704,67.704,21429.0
2023-06-02 12:55:00,72.73,72.74,72.71,72.73,11333.0,67.704,67.7133,67.6854,67.704,11333.0
2023-06-02 13:00:00,72.73,72.74,72.72,72.73,19654.0,67.704,67.7133,67.6947,67.704,19654.0
2023-06-02 13:05:00,72.73,72.76,72.73,72.75,56430.0,67.704,67.7319,67.704,67.7226,56430.0
2023-06-02 13:10:00,72.75,72.76,72.74,72.76,18943.0,67.7226,67.7319,67.7133,67.7319,18943.0
2023-06-02 13:15:00,72.75,72.75,72.73,72.75,35147.0,67.7226,67.7226,67.704,67.7226,35147.0
2023-06-02 13:20:00,72.75,72.75,72.74,72.75,19611.0,67.7226,67.7226,67.7133,67.7226,19611.0
2023-06-02 13:25:00,72.74,72.75,72.73,72.73,21870.0,67.7133,67.7226,67.704,67.704,21870.0
2023-06-02 13:30:00,72.74,72.75,72.73,72.75,25691.0,67.7133,67.7226,67.704,67.7226,25691.0
2023-06-02 13:35:00,72.75,72.75,72.74,72.75,21031.0,67.7226,67.7226,67.7133,67.7226,21031.0
2023-06-02 13:40:00,72.75,72.75,72.73,72.73,30804.0,67.7226,67.7226,67.704,67.704,30804.0
2023-06-02 13:45:00,72.73,72.74,72.71,72.72,35337.0,67.704,67.7133,67.6854,67.6947,35337.0
2023-06-02 13:50:00,72.71,72.72,72.7,72.7,29406.0,67.6854,67.6947,67.6761,67.6761,29406.0
2023-06-02 13:55:00,72.71,72.71,72.7,72.7,7977.0,67.6854,67.6854,67.6761,67.6761,7977.0
2023-06-02 14:00:00,72.7,72.71,72.7,72.71,25959.0,67.6761,67.6854,67.6761,67.6854,25959.0
2023-06-02 14:05:00,72.7,72.71,72.67,72.67,60401.0,67.6761,67.6854,67.6481,67.6481,60401.0
2023-06-02 14:10:00,72.67,72.68,72.66,72.67,56245.0,67.6481,67.6574,67.6388,67.6481,56245.0
2023-06-02 14:15:00,72.67,72.69,72.66,72.69,16238.0,67.6481,67.6668,67.6388,67.6668,16238.0
2023-06-02 14:20:00,72.69,72.69,72.67,72.68,12163.0,67.6668,67.6668,67.6481,67.6574,12163.0
2023-06-02 14:25:00,72.67,72.71,72.67,72.7,173157.0,67.6481,67.6854,67.6481,67.6761,173157.0
2023-06-02 14:30:00,72.7,72.7,72.68,72.7,27054.0,67.6761,67.6761,67.6574,67.6761,27054.0
2023-06-02 14:35:00,72.7,72.7,72.68,72.7,42209.0,67.6761,67.6761,67.6574,67.6761,42209.0
2023-06-02 14:40:00,72.7,72.7,72.69,72.7,44499.0,67.6761,67.6761,67.6668,67.6761,44499.0
2023-06-02 14:45:00,72.69,72.7,72.69,72.69,53289.0,67.6668,67.6761,67.6668,67.6668,53289.0
2023-06-02 14:50:00,72.7,72.71,72.69,72.71,40790.0,67.6761,67.6854,67.6668,67.6854,40790.0
2023-06-02 14:55:00,72.7,72.71,72.7,72.71,22986.0,67.6761,67.6854,67.6761,67.6854,22986.0
2023-06-02 15:00:00,72.7,72.71,72.7,72.71,40323.0,67.6761,67.6854,67.6761,67.6854,40323.0
2023-06-02 15:05:00,72.7,72.71,72.7,72.7,29807.0,67.6761,67.6854,67.6761,67.6761,29807.0
2023-06-02 15:10:00,72.7,72.71,72.69,72.7,51961.0,67.6761,67.6854,67.6668,67.6761,51961.0
2023-06-02 15:15:00,72.7,72.71,72.69,72.7,26581.0,67.6761,67.6854,67.6668,67.6761,26581.0
2023-06-02 15:20:00,72.7,72.72,72.7,72.71,69015.0,67.6761,67.6947,67.6761,67.6854,69015.0
2023-06-02 15:25:00,72.7,72.72,72.7,72.71,22026.0,67.6761,67.6947,67.6761,67.6854,22026.0
2023-06-02 15:30:00,72.72,72.72,72.7,72.7,62699.0,67.6947,67.6947,67.6761,67.6761,62699.0
2023-06-02 15:35:00,72.71,72.71,72.7,72.71,70612.0,67.6854,67.6854,67.6761,67.6854,70612.0
2023-06-02 15:40:00,72.71,72.71,72.69,72.7,129600.0,67.6854,67.6854,67.6668,67.6761,129600.0
2023-06-02 15:45:00,72.7,72.7,72.69,72.7,282912.0,67.6761,67.6761,67.6668,67.6761,282912.0
2023-06-02 15:50:00,72.7,72.7,72.69,72.7,117101.0,67.6761,67.6761,67.6668,67.6761,117101.0
2023-06-02 15:55:00,72.69,72.7,72.65,72.66,678355.0,67.6668,67.6761,67.6295,67.6388,678355.0
2023-06-05 09:30:00,72.49,72.49,72.43,72.43,215378.0,67.4806,67.4806,67.4247,67.4247,215378.0
2023-06-05 09:35:00,72.43,72.45,72.42,72.45,176138.0,67.4247,67.4433,67.4154,67.4433,176138.0
2023-06-05 09:40:00,72.44,72.45,72.44,72.45,19253.0,67.434,67.4433,67.434,67.4433,19253.0
2023-06-05 09:45:00,72.45,72.51,72.45,72.5,44147.0,67.4433,67.4992,67.4433,67.4899,44147.0
2023-06-05 09:50:00,72.5,72.51,72.48,72.5,39662.0,67.4899,67.4992,67.4713,67.4899,39662.0
2023-06-05 09:55:00,72.5,72.53,72.5,72.5,28930.0,67.4899,67.5178,67.4899,67.4899,28930.0
2023-06-05 10:00:00,72.5,72.77,72.5,72.73,112654.0,67.4899,67.7412,67.4899,67.704,112654.0
2023-06-05 10:05:00,72.75,72.8,72.73,72.77,32080.0,67.7226,67.7692,67.704,67.7412,32080.0
2023-06-05 10:10:00,72.77,72.84,72.77,72.83,65777.0,67.7412,67.8064,67.7412,67.7971,65777.0
2023-06-05 10:15:00,72.83,72.85,72.79,72.81,50035.0,67.7971,67.8157,67.7598,67.7785,50035.0
2023-06-05 10:20:00,72.81,72.84,72.77,72.79,58776.0,67.7785,67.8064,67.7412,67.7598,58776.0
2023-06-05 10:25:00,72.79,72.81,72.78,72.79,29087.0,67.7598,67.7785,67.7505,67.7598,29087.0
2023-06-05 10:30:00,72.79,72.79,72.73,72.75,47107.0,67.7598,67.7598,67.704,67.7226,47107.0
2023-06-05 10:35:00,72.75,72.8,72.75,72.78,85222.0,67.7226,67.7692,67.7226,67.7505,85222.0
2023-06-05 10:40:00,72.78,72.8,72.73,72.73,136331.0,67.7505,67.7692,67.704,67.704,136331.0
2023-06-05 10:45:00,72.73,72.74,72.7,72.7,81014.0,67.704,67.7133,67.6761,67.6761,81014.0
2023-06-05 10:50:00,72.71,72.73,72.69,72.7,29467.0,67.6854,67.704,67.6668,67.6761,29467.0
2023-06-05 10:55:00,72.7,72.71,72.69,72.69,53867.0,67.6761,67.6854,67.6668,67.6668,53867.0
2023-06-05 11:00:00,72.7,72.7,72.66,72.67,39107.0,67.6761,67.6761,67.6388,67.6481,39107.0
2023-06-05 11:05:00,72.68,72.69,72.66,72.67,164191.0,67.6574,67.6668,67.6388,67.6481,164191.0
2023-06-05 11:10:00,72.67,72.71,72.66,72.7,22765.0,67.6481,67.6854,67.6388,67.6761,22765.0
2023-06-05 11:15:00,72.7,72.73,72.69,72.73,55984.0,67.6761,67.704,67.6668,67.704,55984.0
2023-06-05 11:20:00,72.72,72.74,72.72,72.72,15904.0,67.6947,67.7133,67.6947,67.6947,15904.0
2023-06-05 11:25:00,72.72,72.72,72.7,72.71,45417.0,67.6947,67.6947,67.6761,67.6854,45417.0
2023-06-05 11:30:00,72.71,72.72,72.69,72.71,93323.0,67.6854,67.6947,67.6668,67.6854,93323.0
2023-06-05 11:35:00,72.7,72.72,72.67,72.69,30262.0,67.6761,67.6947,67.6481,67.6668,30262.0
2023-06-05 11:40:00,72.7,72.73,72.69,72.72,61210.0,67.6761,67.704,67.6668,67.6947,61210.0
2023-06-05 11:45:00,72.73,72.74,72.72,72.73,23874.0,67.704,67.7133,67.6947,67.704,23874.0
2023-06-05 11:50:00,72.73,72.74,72.73,72.74,74967.0,67.704,67.7133,67.704,67.7133,74967.0
2023-06-05 11:55:00,72.74,72.75,72.73,72.75,30024.0,67.7133,67.7226,67.704,67.7226,30024.0
2023-06-05 12:00:00,72.75,72.78,72.75,72.77,32599.0,67.7226,67.7505,67.7226,67.7412,32599.0
2023-06-05 12:05:00,72.78,72.79,72.77,72.78,43719.0,67.7505,67.7598,67.7412,67.7505,43719.0
2023-06-05 12:10:00,72.78,72.79,72.77,72.78,22479.0,67.7505,67.7598,67.7412,67.7505,22479.0
2023-06-05 12:15:00,72.78,72.79,72.76,72.77,17981.0,67.7505,67.7598,67.7319,67.7412,17981.0
2023-06-05 12:20:00,72.77,72.77,72.72,72.73,56592.0,67.7412,67.7412,67.6947,67.704,56592.0
2023-06-05 12:25:00,72.73,72.73,72.7,72.72,89643.0,67.704,67.704,67.6761,67.6947,89643.0
2023-06-05 12:30:00,72.71,72.72,72.7,72.7,130201.0,67.6854,67.6947,67.6761,67.6761,130201.0
2023-06-05 12:35:00,72.7,72.71,72.69,72.7,14854.0,67.6761,67.6854,67.6668,67.6761,14854.0
2023-06-05 12:40:00,72.7,72.71,72.69,72.7,24066.0,67.6761,67.6854,67.6668,67.6761,24066.0
2023-06-05 12:45:00,72.7,72.7,72.69,72.7,112324.0,67.6761,67.6761,67.6668,67.6761,112324.0
2023-06-05 12:50:00,72.69,72.7,72.69,72.7,8659.0,67.6668,67.6761,67.6668,67.6761,8659.0
2023-06-05 12:55:00,72.7,72.71,72.69,72.69,38523.0,67.6761,67.6854,67.6668,67.6668,38523.0
2023-06-05 13:00:00,72.69,72.7,72.69,72.7,10440.0,67.6668,67.6761,67.6668,67.6761,10440.0
2023-06-05 13:05:00,72.69,72.69,72.67,72.67,23598.0,67.6668,67.6668,67.6481,67.6481,23598.0
2023-06-05 13:10:00,72.67,72.68,72.66,72.67,19122.0,67.6481,67.6574,67.6388,67.6481,19122.0
2023-06-05 13:15:00,72.67,72.67,72.65,72.65,53600.0,67.6481,67.6481,67.6295,67.6295,53600.0
2023-06-05 13:20:00,72.66,72.67,72.65,72.67,58262.0,67.6388,67.6481,67.6295,67.6481,58262.0
2023-06-05 13:25:00,72.67,72.67,72.66,72.66,36724.0,67.6481,67.6481,67.6388,67.6388,36724.0
2023-06-05 13:30:00,72.67,72.68,72.66,72.68,52413.0,67.6481,67.6574,67.6388,67.6574,52413.0
2023-06-05 13:35:00,72.68,72.7,72.67,72.67,54866.0,67.6574,67.6761,67.6481,67.6481,54866.0
2023-06-05 13:40:00,72.68,72.7,72.68,72.7,35524.0,67.6574,67.6761,67.6574,67.6761,35524.0
2023-06-05 13:45:00,72.7,72.7,72.68,72.69,31666.0,67.6761,67.6761,67.6574,67.6668,31666.0
2023-06-05 13:50:00,72.69,72.69,72.67,72.68,23691.0,67.6668,67.6668,67.6481,67.6574,23691.0
2023-06-05 13:55:00,72.68,72.69,72.67,72.67,34062.0,67.6574,67.6668,67.6481,67.6481,34062.0
2023-06-05 14:00:00,72.67,72.68,72.66,72.67,43310.0,67.6481,67.6574,67.6388,67.6481,43310.0
2023-06-05 14:05:00,72.66,72.67,72.65,72.66,39298.0,67.6388,67.6481,67.6295,67.6388,39298.0
2023-06-05 14:10:00,72.66,72.66,72.65,72.65,27750.0,67.6388,67.6388,67.6295,67.6295,27750.0
2023-06-05 14:15:00,72.65,72.67,72.65,72.67,43983.0,67.6295,67.6481,67.6295,67.6481,43983.0
2023-06-05 14:20:00,72.67,72.67,72.66,72.66,60802.0,67.6481,67.6481,67.6388,67.6388,60802.0
2023-06-05 14:25:00,72.67,72.68,72.66,72.68,44772.0,67.6481,67.6574,67.6388,67.6574,44772.0
2023-06-05 14:30:00,72.67,72.69,72.67,72.69,43422.0,67.6481,67.6668,67.6481,67.6668,43422.0
2023-06-05 14:35:00,72.69,72.69,72.68,72.69,28381.0,67.6668,67.6668,67.6574,67.6668,28381.0
2023-06-05 14:40:00,72.68,72.7,72.68,72.7,39302.0,67.6574,67.6761,67.6574,67.6761,39302.0
2023-06-05 14:45:00,72.7,72.72,72.69,72.71,23328.0,67.6761,67.6947,67.6668,67.6854,23328.0
2023-06-05 14:50:00,72.71,72.72,72.7,72.7,71342.0,67.6854,67.6947,67.6761,67.6761,71342.0
2023-06-05 14:55:00,72.71,72.71,72.68,72.7,41076.0,67.6854,67.6854,67.6574,67.6761,41076.0
2023-06-05 15:00:00,72.7,72.71,72.68,72.7,76689.0,67.6761,67.6854,67.6574,67.6761,76689.0
2023-06-05 15:05:00,72.7,72.72,72.69,72.72,84050.0,67.6761,67.6947,67.6668,67.6947,84050.0
2023-06-05 15:10:00,72.72,72.72,72.71,72.71,54707.0,67.6947,67.6947,67.6854,67.6854,54707.0
2023-06-05 15:15:00,72.71,72.73,72.7,72.73,80281.0,67.6854,67.704,67.6761,67.704,80281.0
2023-06-05 15:20:00,72.72,72.73,72.72,72.73,44381.0,67.6947,67.704,67.6947,67.704,44381.0
2023-06-05 15:25:00,72.73,72.73,72.71,72.73,46159.0,67.704,67.704,67.6854,67.704,46159.0
2023-06-05 15:30:00,72.72,72.74,72.71,72.72,25561.0,67.6947,67.7133,67.6854,67.6947,25561.0
2023-06-05 15:35:00,72.72,72.72,72.71,72.72,25402.0,67.6947,67.6947,67.6854,67.6947,25402.0
2023-06-05 15:40:00,72.72,72.72,72.69,72.69,91731.0,67.6947,67.6947,67.6668,67.6668,91731.0
2023-06-05 15:45:00,72.7,72.7,72.68,72.68,54646.0,67.6761,67.6761,67.6574,67.6574,54646.0
2023-06-05 15:50:00,72.68,72.69,72.67,72.67,76313.0,67.6574,67.6668,67.6481,67.6481,76313.0
2023-06-05 15:55:00,72.67,72.68,72.65,72.66,271007.0,67.6481,67.6574,67.6295,67.6388,271007.0
2023-06-06 09:30:00,72.69,72.69,72.66,72.67,176589.0,67.6668,67.6668,67.6388,67.6481,176589.0
2023-06-06 09:35:00,72.67,72.67,72.57,72.58,66721.0,67.6481,67.6481,67.555,67.5644,66721.0
2023-06-06 09:40:00,72.59,72.61,72.58,72.59,40787.0,67.5737,67.5923,67.5644,67.5737,40787.0
2023-06-06 09:45:00,72.59,72.6,72.54,72.57,46534.0,67.5737,67.583,67.5271,67.555,46534.0
2023-06-06 09:50:00,72.57,72.57,72.55,72.56,30657.0,67.555,67.555,67.5364,67.5457,30657.0
2023-06-06 09:55:00,72.56,72.57,72.53,72.54,57627.0,67.5457,67.555,67.5178,67.5271,57627.0
2023-06-06 10:00:00,72.54,72.57,72.53,72.56,45346.0,67.5271,67.555,67.5178,67.5457,45346.0
2023-06-06 10:05:00,72.56,72.57,72.55,72.55,61165.0,67.5457,67.555,67.5364,67.5364,61165.0
2023-06-06 10:10:00,72.55,72.56,72.54,72.55,16258.0,67.5364,67.5457,67.5271,67.5364,16258.0
2023-06-06 10:15:00,72.56,72.58,72.55,72.57,143550.0,67.5457,67.5644,67.5364,67.555,143550.0
2023-06-06 10:20:00,72.57,72.58,72.56,72.58,32445.0,67.555,67.5644,67.5457,67.5644,32445.0
2023-06-06 10:25:00,72.57,72.6,72.57,72.59,46794.0,67.555,67.583,67.555,67.5737,46794.0
2023-06-06 10:30:00,72.59,72.62,72.59,72.6,43497.0,67.5737,67.6016,67.5737,67.583,43497.0
2023-06-06 10:35:00,72.61,72.63,72.6,72.63,44109.0,67.5923,67.6109,67.583,67.6109,44109.0
2023-06-06 10:40:00,72.63,72.64,72.61,72.63,71424.0,67.6109,67.6202,67.5923,67.6109,71424.0
2023-06-06 10:45:00,72.64,72.66,72.63,72.65,26501.0,67.6202,67.6388,67.6109,67.6295,26501.0
2023-06-06 10:50:00,72.65,72.65,72.63,72.64,17955.0,67.6295,67.6295,67.6109,67.6202,17955.0
2023-06-06 10:55:00,72.63,72.64,72.62,72.64,27344.0,67.6109,67.6202,67.6016,67.6202,27344.0
2023-06-06 11:00:00,72.63,72.63,72.58,72.58,33850.0,67.6109,67.6109,67.5644,67.5644,33850.0
2023-06-06 11:05:00,72.59,72.64,72.59,72.64,50650.0,67.5737,67.6202,67.5737,67.6202,50650.0
2023-06-06 11:10:00,72.64,72.64,72.62,72.63,48321.0,67.6202,67.6202,67.6016,67.6109,48321.0
2023-06-06 11:15:00,72.62,72.66,72.62,72.66,47936.0,67.6016,67.6388,67.6016,67.6388,47936.0
2023-06-06 11:20:00,72.65,72.67,72.65,72.67,42431.0,67.6295,67.6481,67.6295,67.6481,42431.0
2023-06-06 11:25:00,72.66,72.69,72.66,72.67,25971.0,67.6388,67.6668,67.6388,67.6481,25971.0
2023-06-06 11:30:00,72.67,72.69,72.66,72.69,36008.0,67.6481,67.6668,67.6388,67.6668,36008.0
2023-06-06 11:35:00,72.69,72.69,72.66,72.67,26284.0,67.6668,67.6668,67.6388,67.6481,26284.0
2023-06-06 11:40:00,72.67,72.68,72.66,72.67,18909.0,67.6481,67.6574,67.6388,67.6481,18909.0
2023-06-06 11:45:00,72.67,72.69,72.66,72.69,276033.0,67.6481,67.6668,67.6388,67.6668,276033.0
2023-06-06 11:50:00,72.69,72.7,72.68,72.69,22325.0,67.6668,67.6761,67.6574,67.6668,22325.0
2023-06-06 11:55:00,72.69,72.69,72.67,72.67,32404.0,67.6668,67.6668,67.6481,67.6481,32404.0
2023-06-06 12:00:00,72.67,72.68,72.65,72.67,51013.0,67.6481,67.6574,67.6295,67.6481,51013.0
2023-06-06 12:05:00,72.67,72.7,72.67,72.7,155336.0,67.6481,67.6761,67.6481,67.6761,155336.0
2023-06-06 12:10:00,72.7,72.7,72.66,72.67,71454.0,67.6761,67.6761,67.6388,67.6481,71454.0
2023-06-06 12:15:00,72.66,72.67,72.65,72.67,24604.0,67.6388,67.6481,67.6295,67.6481,24604.0
2023-06-06 12:20:00,72.67,72.68,72.66,72.67,36177.0,67.6481,67.6574,67.6388,67.6481,36177.0
2023-06-06 12:25:00,72.67,72.69,72.66,72.69,375264.0,67.6481,67.6668,67.6388,67.6668,375264.0
2023-06-06 12:30:00,72.69,72.7,72.69,72.7,393019.0,67.6668,67.6761,67.6668,67.6761,393019.0
2023-06-06 12:35:00,72.7,72.7,72.69,72.7,117041.0,67.6761,67.6761,67.6668,67.6761,117041.0
2023-06-06 12:40:00,72.7,72.7,72.69,72.7,46246.0,67.6761,67.6761,67.6668,67.6761,46246.0
2023-06-06 12:45:00,72.7,72.7,72.69,72.7,67589.0,67.6761,67.6761,67.6668,67.6761,67589.0
2023-06-06 12:50:00,72.7,72.7,72.69,72.7,27563.0,67.6761,67.6761,67.6668,67.6761,27563.0
2023-06-06 12:55:00,72.69,72.7,72.69,72.7,63714.0,67.6668,67.6761,67.6668,67.6761,63714.0
2023-06-06 13:00:00,72.69,72.7,72.69,72.7,24776.0,67.6668,67.6761,67.6668,67.6761,24776.0
2023-06-06 13:05:00,72.7,72.7,72.67,72.69,72310.0,67.6761,67.6761,67.6481,67.6668,72310.0
2023-06-06 13:10:00,72.69,72.69,72.68,72.69,38099.0,67.6668,67.6668,67.6574,67.6668,38099.0
2023-06-06 13:15:00,72.69,72.7,72.69,72.69,19479.0,67.6668,67.6761,67.6668,67.6668,19479.0
2023-06-06 13:20:00,72.69,72.7,72.68,72.68,31898.0,67.6668,67.6761,67.6574,67.6574,31898.0
2023-06-06 13:25:00,72.69,72.69,72.68,72.69,101069.0,67.6668,67.6668,67.6574,67.6668,101069.0
2023-06-06 13:30:00,72.69,72.71,72.68,72.7,94056.0,67.6668,67.6854,67.6574,67.6761,94056.0
2023-06-06 13:35:00,72.71,72.71,72.69,72.7,62686.0,67.6854,67.6854,67.6668,67.6761,62686.0
2023-06-06 13:40:00,72.7,72.7,72.68,72.69,36501.0,67.6761,67.6761,67.6574,67.6668,36501.0
2023-06-06 13:45:00,72.69,72.7,72.68,72.7,35211.0,67.6668,67.6761,67.6574,67.6761,35211.0
2023-06-06 13:50:00,72.69,72.7,72.69,72.7,34214.0,67.6668,67.6761,67.6668,67.6761,34214.0
2023-06-06 13:55:00,72.7,72.71,72.69,72.7,26266.0,67.6761,67.6854,67.6668,67.6761,26266.0
2023-06-06 14:00:00,72.7,72.72,72.7,72.71,28241.0,67.6761,67.6947,67.6761,67.6854,28241.0
2023-06-06 14:05:00,72.72,72.73,72.71,72.73,51857.0,67.6947,67.704,67.6854,67.704,51857.0
2023-06-06 14:10:00,72.73,72.74,72.72,72.73,32895.0,67.704,67.7133,67.6947,67.704,32895.0
2023-06-06 14:15:00,72.73,72.74,72.72,72.73,31674.0,67.704,67.7133,67.6947,67.704,31674.0
2023-06-06 14:20:00,72.73,72.74,72.73,72.74,21140.0,67.704,67.7133,67.704,67.7133,21140.0
2023-06-06 14:25:00,72.74,72.75,72.74,72.74,38718.0,67.7133,67.7226,67.7133,67.7133,38718.0
2023-06-06 14:30:00,72.75,72.75,72.72,72.73,57167.0,67.7226,67.7226,67.6947,67.704,57167.0
2023-06-06 14:35:00,72.72,72.73,72.71,72.71,34877.0,67.6947,67.704,67.6854,67.6854,34877.0
2023-06-06 14:40:00,72.72,72.72,72.69,72.71,36270.0,67.6947,67.6947,67.6668,67.6854,36270.0
2023-06-06 14:45:00,72.7,72.72,72.7,72.71,80393.0,67.6761,67.6947,67.6761,67.6854,80393.0
2023-06-06 14:50:00,72.71,72.72,72.7,72.7,49033.0,67.6854,67.6947,67.6761,67.6761,49033.0
2023-06-06 14:55:00,72.71,72.71,72.7,72.7,36514.0,67.6854,67.6854,67.6761,67.6761,36514.0
2023-06-06 15:00:00,72.7,72.73,72.7,72.71,48577.0,67.6761,67.704,67.6761,67.6854,48577.0
2023-06-06 15:05:00,72.72,72.73,72.71,72.72,44366.0,67.6947,67.704,67.6854,67.6947,44366.0
2023-06-06 15:10:00,72.72,72.73,72.72,72.72,32382.0,67.6947,67.704,67.6947,67.6947,32382.0
2023-06-06 15:15:00,72.73,72.74,72.72,72.73,39885.0,67.704,67.7133,67.6947,67.704,39885.0
2023-06-06 15:20:00,72.73,72.75,72.73,72.75,61260.0,67.704,67.7226,67.704,67.7226,61260.0
2023-06-06 15:25:00,72.75,72.76,72.74,72.76,67659.0,67.7226,67.7319,67.7133,67.7319,67659.0
2023-06-06 15:30:00,72.76,72.76,72.74,72.74,69159.0,67.7319,67.7319,67.7133,67.7133,69159.0
2023-06-06 15:35:00,72.74,72.75,72.74,72.74,32150.0,67.7133,67.7226,67.7133,67.7133,32150.0
2023-06-06 15:40:00,72.74,72.75,72.74,72.75,29802.0,67.7133,67.7226,67.7133,67.7226,29802.0
2023-06-06 15:45:00,72.75,72.75,72.74,72.75,46017.0,67.7226,67.7226,67.7133,67.7226,46017.0
2023-06-06 15:50:00,72.75,72.76,72.74,72.76,47261.0,67.7226,67.7319,67.7133,67.7319,47261.0
2023-06-06 15:55:00,72.76,72.76,72.75,72.76,71651.0,67.7319,67.7319,67.7226,67.7319,71651.0
2023-06-07 09:30:00,72.7,72.74,72.67,72.73,134521.0,67.6761,67.7133,67.6481,67.704,134521.0
2023-06-07 09:35:00,72.73,72.75,72.69,72.69,71064.0,67.704,67.7226,67.6668,67.6668,71064.0
2023-06-07 09:40:00,72.69,72.73,72.69,72.72,32443.0,67.6668,67.704,67.6668,67.6947,32443.0
2023-06-07 09:45:00,72.72,72.75,72.72,72.73,33767.0,67.6947,67.7226,67.6947,67.704,33767.0
2023-06-07 09:50:00,72.73,72.74,72.7,72.72,27664.0,67.704,67.7133,67.6761,67.6947,27664.0
2023-06-07 09:55:00,72.73,72.76,72.72,72.75,32886.0,67.704,67.7319,67.6947,67.7226,32886.0
2023-06-07 10:00:00,72.74,72.75,72.6,72.63,264618.0,67.7133,67.7226,67.583,67.6109,264618.0
2023-06-07 10:05:00,72.63,72.68,72.62,72.64,188479.0,67.6109,67.6574,67.6016,67.6202,188479.0
2023-06-07 10:10:00,72.63,72.64,72.57,72.6,46101.0,67.6109,67.6202,67.555,67.583,46101.0
2023-06-07 10:15:00,72.6,72.61,72.58,72.59,145418.0,67.583,67.5923,67.5644,67.5737,145418.0
2023-06-07 10:20:00,72.59,72.6,72.54,72.54,65623.0,67.5737,67.583,67.5271,67.5271,65623.0
2023-06-07 10:25:00,72.55,72.56,72.52,72.54,31866.0,67.5364,67.5457,67.5085,67.5271,31866.0
2023-06-07 10:30:00,72.54,72.55,72.52,72.53,55767.0,67.5271,67.5364,67.5085,67.5178,55767.0
2023-06-07 10:35:00,72.52,72.54,72.49,72.51,57777.0,67.5085,67.5271,67.4806,67.4992,57777.0
2023-06-07 10:40:00,72.51,72.53,72.5,72.52,102526.0,67.4992,67.5178,67.4899,67.5085,102526.0
2023-06-07 10:45:00,72.53,72.53,72.5,72.52,40813.0,67.5178,67.5178,67.4899,67.5085,40813.0
2023-06-07 10:50:00,72.52,72.53,72.5,72.5,126047.0,67.5085,67.5178,67.4899,67.4899,126047.0
2023-06-07 10:55:00,72.5,72.5,72.48,72.5,33122.0,67.4899,67.4899,67.4713,67.4899,33122.0
2023-06-07 11:00:00,72.49,72.5,72.46,72.48,23286.0,67.4806,67.4899,67.4527,67.4713,23286.0
2023-06-07 11:05:00,72.47,72.48,72.44,72.46,29151.0,67.462,67.4713,67.434,67.4527,29151.0
2023-06-07 11:10:00,72.45,72.46,72.43,72.45,31032.0,67.4433,67.4527,67.4247,67.4433,31032.0
2023-06-07 11:15:00,72.46,72.47,72.43,72.44,33463.0,67.4527,67.462,67.4247,67.434,33463.0
2023-06-07 11:20:00,72.44,72.45,72.44,72.45,24175.0,67.434,67.4433,67.434,67.4433,24175.0
2023-06-07 11:25:00,72.45,72.45,72.43,72.45,14435.0,67.4433,67.4433,67.4247,67.4433,14435.0
2023-06-07 11:30:00,72.45,72.45,72.41,72.42,36799.0,67.4433,67.4433,67.4061,67.4154,36799.0
2023-06-07 11:35:00,72.43,72.43,72.41,72.42,41587.0,67.4247,67.4247,67.4061,67.4154,41587.0
2023-06-07 11:40:00,72.42,72.44,72.41,72.43,14864.0,67.4154,67.434,67.4061,67.4247,14864.0
2023-06-07 11:45:00,72.44,72.44,72.41,72.42,63632.0,67.434,67.434,67.4061,67.4154,63632.0
2023-06-07 11:50:00,72.42,72.43,72.39,72.4,99003.0,67.4154,67.4247,67.3875,67.3968,99003.0
2023-06-07 11:55:00,72.4,72.4,72.37,72.37,85906.0,67.3968,67.3968,67.3689,67.3689,85906.0
2023-06-07 12:00:00,72.37,72.37,72.35,72.35,33476.0,67.3689,67.3689,67.3503,67.3503,33476.0
2023-06-07 12:05:00,72.36,72.39,72.35,72.38,28339.0,67.3596,67.3875,67.3503,67.3782,28339.0
2023-06-07 12:10:00,72.39,72.39,72.37,72.38,59526.0,67.3875,67.3875,67.3689,67.3782,59526.0
2023-06-07 12:15:00,72.37,72.37,72.35,72.36,21384.0,67.3689,67.3689,67.3503,67.3596,21384.0
2023-06-07 12:20:00,72.36,72.4,72.36,72.38,16774.0,67.3596,67.3968,67.3596,67.3782,16774.0
2023-06-07 12:25:00,72.39,72.39,72.36,72.38,11782.0,67.3875,67.3875,67.3596,67.3782,11782.0
2023-06-07 12:30:00,72.38,72.39,72.36,72.38,24136.0,67.3782,67.3875,67.3596,67.3782,24136.0
2023-06-07 12:35:00,72.38,72.38,72.35,72.35,19876.0,67.3782,67.3782,67.3503,67.3503,19876.0
2023-06-07 12:40:00,72.36,72.37,72.35,72.36,18020.0,67.3596,67.3689,67.3503,67.3596,18020.0
2023-06-07 12:45:00,72.36,72.36,72.35,72.36,19588.0,67.3596,67.3596,67.3503,67.3596,19588.0
2023-06-07 12:50:00,72.36,72.36,72.33,72.34,15339.0,67.3596,67.3596,67.3316,67.3409,15339.0
2023-06-07 12:55:00,72.33,72.34,72.31,72.33,179201.0,67.3316,67.3409,67.313,67.3316,179201.0
2023-06-07 13:00:00,72.32,72.33,72.3,72.31,20507.0,67.3223,67.3316,67.3037,67.313,20507.0
2023-06-07 13:05:00,72.31,72.32,72.3,72.31,32478.0,67.313,67.3223,67.3037,67.313,32478.0
2023-06-07 13:10:00,72.32,72.32,72.29,72.31,41625.0,67.3223,67.3223,67.2944,67.313,41625.0
2023-06-07 13:15:00,72.32,72.33,72.32,72.32,18081.0,67.3223,67.3316,67.3223,67.3223,18081.0
2023-06-07 13:20:00,72.33,72.33,72.31,72.32,27290.0,67.3316,67.3316,67.313,67.3223,27290.0
2023-06-07 13:25:00,72.32,72.33,72.31,72.31,31705.0,67.3223,67.3316,67.313,67.313,31705.0
2023-06-07 13:30:00,72.31,72.34,72.31,72.34,41382.0,67.313,67.3409,67.313,67.3409,41382.0
2023-06-07 13:35:00,72.34,72.37,72.33,72.36,73047.0,67.3409,67.3689,67.3316,67.3596,73047.0
2023-06-07 13:40:00,72.36,72.37,72.34,72.36,39424.0,67.3596,67.3689,67.3409,67.3596,39424.0
2023-06-07 13:45:00,72.36,72.37,72.35,72.36,23863.0,67.3596,67.3689,67.3503,67.3596,23863.0
2023-06-07 13:50:00,72.36,72.36,72.34,72.34,37219.0,67.3596,67.3596,67.3409,67.3409,37219.0
2023-06-07 13:55:00,72.34,72.35,72.33,72.34,14197.0,67.3409,67.3503,67.3316,67.3409,14197.0
2023-06-07 14:00:00,72.34,72.35,72.31,72.32,31530.0,67.3409,67.3503,67.313,67.3223,31530.0
2023-06-07 14:05:00,72.31,72.33,72.31,72.32,25591.0,67.313,67.3316,67.313,67.3223,25591.0
2023-06-07 14:10:00,72.33,72.35,72.32,72.35,25565.0,67.3316,67.3503,67.3223,67.3503,25565.0
2023-06-07 14:15:00,72.34,72.35,72.33,72.33,44291.0,67.3409,67.3503,67.3316,67.3316,44291.0
2023-06-07 14:20:00,72.34,72.34,72.32,72.33,28819.0,67.3409,67.3409,67.3223,67.3316,28819.0
2023-06-07 14:25:00,72.33,72.34,72.32,72.34,61872.0,67.3316,67.3409,67.3223,67.3409,61872.0
2023-06-07 14:30:00,72.33,72.35,72.33,72.35,26818.0,67.3316,67.3503,67.3316,67.3503,26818.0
2023-06-07 14:35:00,72.34,72.35,72.33,72.34,37429.0,67.3409,67.3503,67.3316,67.3409,37429.0
2023-06-07 14:40:00,72.34,72.36,72.33,72.36,52615.0,67.3409,67.3596,67.3316,67.3596,52615.0
2023-06-07 14:45:00,72.36,72.39,72.35,72.38,57491.0,67.3596,67.3875,67.3503,67.3782,57491.0
2023-06-07 14:50:00,72.38,72.39,72.36,72.37,51728.0,67.3782,67.3875,67.3596,67.3689,51728.0
2023-06-07 14:55:00,72.37,72.38,72.36,72.37,80504.0,67.3689,67.3782,67.3596,67.3689,80504.0
2023-06-07 15:00:00,72.37,72.4,72.37,72.39,56973.0,67.3689,67.3968,67.3689,67.3875,56973.0
2023-06-07 15:05:00,72.38,72.38,72.37,72.37,12688.0,67.3782,67.3782,67.3689,67.3689,12688.0
2023-06-07 15:10:00,72.38,72.4,72.37,72.39,45099.0,67.3782,67.3968,67.3689,67.3875,45099.0
2023-06-07 15:15:00,72.4,72.4,72.37,72.37,57132.0,67.3968,67.3968,67.3689,67.3689,57132.0
2023-06-07 15:20:00,72.38,72.38,72.36,72.36,47949.0,67.3782,67.3782,67.3596,67.3596,47949.0
2023-06-07 15:25:00,72.36,72.37,72.34,72.35,57604.0,67.3596,67.3689,67.3409,67.3503,57604.0
2023-06-07 15:30:00,72.35,72.35,72.34,72.35,29216.0,67.3503,67.3503,67.3409,67.3503,29216.0
2023-06-07 15:35:00,72.34,72.35,72.33,72.34,32053.0,67.3409,67.3503,67.3316,67.3409,32053.0
2023-06-07 15:40:00,72.34,72.34,72.33,72.34,27586.0,67.3409,67.3409,67.3316,67.3409,27586.0
2023-06-07 15:45:00,72.33,72.35,72.33,72.34,41763.0,67.3316,67.3503,67.3316,67.3409,41763.0
2023-06-07 15:50:00,72.34,72.35,72.34,72.34,99675.0,67.3409,67.3503,67.3409,67.3409,99675.0
2023-06-07 15:55:00,72.34,72.36,72.34,72.34,147233.0,67.3409,67.3596,67.3409,67.3409,147233.0
2023-06-08 09:30:00,72.43,72.52,72.42,72.52,115787.0,67.4247,67.5085,67.4154,67.5085,115787.0
2023-06-08 09:35:00,72.52,72.58,72.5,72.55,46623.0,67.5085,67.5644,67.4899,67.5364,46623.0
2023-06-08 09:40:00,72.55,72.57,72.54,72.54,14598.0,67.5364,67.555,67.5271,67.5271,14598.0
2023-06-08 09:45:00,72.54,72.59,72.54,72.54,45272.0,67.5271,67.5737,67.5271,67.5271,45272.0
2023-06-08 09:50:00,72.55,72.59,72.54,72.56,44653.0,67.5364,67.5737,67.5271,67.5457,44653.0
2023-06-08 09:55:00,72.57,72.58,72.56,72.58,22439.0,67.555,67.5644,67.5457,67.5644,22439.0
2023-06-08 10:00:00,72.56,72.58,72.55,72.55,49473.0,67.5457,67.5644,67.5364,67.5364,49473.0
2023-06-08 10:05:00,72.56,72.59,72.55,72.55,70475.0,67.5457,67.5737,67.5364,67.5364,70475.0
2023-06-08 10:10:00,72.55,72.58,72.55,72.57,17950.0,67.5364,67.5644,67.5364,67.555,17950.0
2023-06-08 10:15:00,72.56,72.57,72.54,72.56,298519.0,67.5457,67.555,67.5271,67.5457,298519.0
2023-06-08 10:20:00,72.57,72.57,72.55,72.56,31455.0,67.555,67.555,67.5364,67.5457,31455.0
2023-06-08 10:25:00,72.57,72.59,72.57,72.59,39281.0,67.555,67.5737,67.555,67.5737,39281.0
2023-06-08 10:30:00,72.59,72.61,72.58,72.61,20919.0,67.5737,67.5923,67.5644,67.5923,20919.0
2023-06-08 10:35:00,72.61,72.62,72.59,72.61,55999.0,67.5923,67.6016,67.5737,67.5923,55999.0
2023-06-08 10:40:00,72.62,72.63,72.6,72.62,38543.0,67.6016,67.6109,67.583,67.6016,38543.0
2023-06-08 10:45:00,72.63,72.65,72.62,72.63,17231.0,67.6109,67.6295,67.6016,67.6109,17231.0
2023-06-08 10:50:00,72.64,72.65,72.62,72.64,48174.0,67.6202,67.6295,67.6016,67.6202,48174.0
2023-06-08 10:55:00,72.64,72.64,72.61,72.61,14818.0,67.6202,67.6202,67.5923,67.5923,14818.0
2023-06-08 11:00:00,72.61,72.63,72.6,72.63,26732.0,67.5923,67.6109,67.583,67.6109,26732.0
2023-06-08 11:05:00,72.62,72.63,72.61,72.62,17413.0,67.6016,67.6109,67.5923,67.6016,17413.0
2023-06-08 11:10:00,72.62,72.62,72.61,72.61,70520.0,67.6016,67.6016,67.5923,67.5923,70520.0
2023-06-08 11:15:00,72.62,72.64,72.6,72.62,26758.0,67.6016,67.6202,67.583,67.6016,26758.0
2023-06-08 11:20:00,72.62,72.62,72.6,72.62,43992.0,67.6016,67.6016,67.583,67.6016,43992.0
2023-06-08 11:25:00,72.62,72.64,72.61,72.63,11501.0,67.6016,67.6202,67.5923,67.6109,11501.0
2023-06-08 11:30:00,72.63,72.63,72.61,72.62,34098.0,67.6109,67.6109,67.5923,67.6016,34098.0
2023-06-08 11:35:00,72.62,72.64,72.61,72.64,43432.0,67.6016,67.6202,67.5923,67.6202,43432.0
2023-06-08 11:40:00,72.64,72.65,72.63,72.65,18803.0,67.6202,67.6295,67.6109,67.6295,18803.0
2023-06-08 11:45:00,72.65,72.7,72.64,72.7,43563.0,67.6295,67.6761,67.6202,67.6761,43563.0
2023-06-08 11:50:00,72.7,72.71,72.68,72.7,132902.0,67.6761,67.6854,67.6574,67.6761,132902.0
2023-06-08 11:55:00,72.7,72.7,72.68,72.7,28707.0,67.6761,67.6761,67.6574,67.6761,28707.0
2023-06-08 12:00:00,72.69,72.7,72.68,72.69,90504.0,67.6668,67.6761,67.6574,67.6668,90504.0
2023-06-08 12:05:00,72.69,72.69,72.65,72.66,18131.0,67.6668,67.6668,67.6295,67.6388,18131.0
2023-06-08 12:10:00,72.66,72.67,72.65,72.66,123693.0,67.6388,67.6481,67.6295,67.6388,123693.0
2023-06-08 12:15:00,72.66,72.66,72.64,72.65,14077.0,67.6388,67.6388,67.6202,67.6295,14077.0
2023-06-08 12:20:00,72.65,72.66,72.64,72.65,13044.0,67.6295,67.6388,67.6202,67.6295,13044.0
2023-06-08 12:25:00,72.64,72.65,72.62,72.65,51657.0,67.6202,67.6295,67.6016,67.6295,51657.0
2023-06-08 12:30:00,72.65,72.68,72.64,72.68,14863.0,67.6295,67.6574,67.6202,67.6574,14863.0
2023-06-08 12:35:00,72.67,72.68,72.66,72.67,24857.0,67.6481,67.6574,67.6388,67.6481,24857.0
2023-06-08 12:40:00,72.67,72.67,72.64,72.65,16049.0,67.6481,67.6481,67.6202,67.6295,16049.0
2023-06-08 12:45:00,72.66,72.67,72.65,72.66,14377.0,67.6388,67.6481,67.6295,67.6388,14377.0
2023-06-08 12:50:00,72.66,72.66,72.62,72.63,31899.0,67.6388,67.6388,67.6016,67.6109,31899.0
2023-06-08 12:55:00,72.64,72.64,72.63,72.64,39959.0,67.6202,67.6202,67.6109,67.6202,39959.0
2023-06-08 13:00:00,72.63,72.64,72.63,72.64,12183.0,67.6109,67.6202,67.6109,67.6202,12183.0
2023-06-08 13:05:00,72.64,72.64,72.63,72.64,9001.0,67.6202,67.6202,67.6109,67.6202,9001.0
2023-06-08 13:10:00,72.64,72.64,72.63,72.64,19918.0,67.6202,67.6202,67.6109,67.6202,19918.0
2023-06-08 13:15:00,72.64,72.64,72.62,72.64,49935.0,67.6202,67.6202,67.6016,67.6202,49935.0
2023-06-08 13:20:00,72.64,72.65,72.63,72.64,30998.0,67.6202,67.6295,67.6109,67.6202,30998.0
2023-06-08 13:25:00,72.65,72.65,72.64,72.64,13222.0,67.6295,67.6295,67.6202,67.6202,13222.0
2023-06-08 13:30:00,72.65,72.66,72.64,72.65,14879.0,67.6295,67.6388,67.6202,67.6295,14879.0
2023-06-08 13:35:00,72.65,72.66,72.65,72.66,15867.0,67.6295,67.6388,67.6295,67.6388,15867.0
2023-06-08 13:40:00,72.66,72.67,72.65,72.67,12786.0,67.6388,67.6481,67.6295,67.6481,12786.0
2023-06-08 13:45:00,72.67,72.68,72.66,72.67,15320.0,67.6481,67.6574,67.6388,67.6481,15320.0
2023-06-08 13:50:00,72.66,72.68,72.66,72.66,15565.0,67.6388,67.6574,67.6388,67.6388,15565.0
2023-06-08 13:55:00,72.67,72.67,72.66,72.67,26163.0,67.6481,67.6481,67.6388,67.6481,26163.0
2023-06-08 14:00:00,72.67,72.68,72.67,72.67,36910.0,67.6481,67.6574,67.6481,67.6481,36910.0
2023-06-08 14:05:00,72.67,72.69,72.67,72.69,186376.0,67.6481,67.6668,67.6481,67.6668,186376.0
2023-06-08 14:10:00,72.69,72.7,72.68,72.7,13872.0,67.6668,67.6761,67.6574,67.6761,13872.0
2023-06-08 14:15:00,72.7,72.7,72.68,72.69,55678.0,67.6761,67.6761,67.6574,67.6668,55678.0
2023-06-08 14:20:00,72.68,72.7,72.68,72.7,42581.0,67.6574,67.6761,67.6574,67.6761,42581.0
2023-06-08 14:25:00,72.7,72.7,72.68,72.69,30794.0,67.6761,67.6761,67.6574,67.6668,30794.0
2023-06-08 14:30:00,72.68,72.69,72.67,72.68,26911.0,67.6574,67.6668,67.6481,67.6574,26911.0
2023-06-08 14:35:00,72.67,72.69,72.67,72.69,27142.0,67.6481,67.6668,67.6481,67.6668,27142.0
2023-06-08 14:40:00,72.69,72.69,72.68,72.68,28301.0,67.6668,67.6668,67.6574,67.6574,28301.0
2023-06-08 14:45:00,72.69,72.69,72.68,72.68,18011.0,67.6668,67.6668,67.6574,67.6574,18011.0
2023-06-08 14:50:00,72.69,72.7,72.68,72.7,28225.0,67.6668,67.6761,67.6574,67.6761,28225.0
2023-06-08 14:55:00,72.69,72.71,72.68,72.7,41533.0,67.6668,67.6854,67.6574,67.6761,41533.0
2023-06-08 15:00:00,72.7,72.71,72.7,72.7,28184.0,67.6761,67.6854,67.6761,67.6761,28184.0
2023-06-08 15:05:00,72.71,72.71,72.69,72.7,53864.0,67.6854,67.6854,67.6668,67.6761,53864.0
2023-06-08 15:10:00,72.7,72.71,72.69,72.7,72310.0,67.6761,67.6854,67.6668,67.6761,72310.0
2023-06-08 15:15:00,72.7,72.7,72.68,72.69,58394.0,67.6761,67.6761,67.6574,67.6668,58394.0
2023-06-08 15:20:00,72.69,72.69,72.68,72.69,39859.0,67.6668,67.6668,67.6574,67.6668,39859.0
2023-06-08 15:25:00,72.68,72.69,72.66,72.67,32050.0,67.6574,67.6668,67.6388,67.6481,32050.0
2023-06-08 15:30:00,72.67,72.69,72.66,72.68,91436.0,67.6481,67.6668,67.6388,67.6574,91436.0
2023-06-08 15:35:00,72.69,72.69,72.67,72.69,44242.0,67.6668,67.6668,67.6481,67.6668,44242.0
2023-06-08 15:40:00,72.68,72.71,72.68,72.7,43987.0,67.6574,67.6854,67.6574,67.6761,43987.0
2023-06-08 15:45:00,72.7,72.71,72.69,72.7,62954.0,67.6761,67.6854,67.6668,67.6761,62954.0
2023-06-08 15:50:00,72.7,72.73,72.7,72.72,61268.0,67.6761,67.704,67.6761,67.6947,61268.0
2023-06-08 15:55:00,72.72,72.74,72.7,72.7,97797.0,67.6947,67.7133,67.6761,67.6761,97797.0
2023-06-09 09:30:00,72.54,72.58,72.52,72.58,118825.0,67.5271,67.5644,67.5085,67.5644,118825.0
2023-06-09 09:35:00,72.58,72.58,72.53,72.54,35171.0,67.5644,67.5644,67.5178,67.5271,35171.0
2023-06-09 09:40:00,72.53,72.54,72.48,72.5,36577.0,67.5178,67.5271,67.4713,67.4899,36577.0
2023-06-09 09:45:00,72.5,72.51,72.48,72.48,20796.0,67.4899,67.4992,67.4713,67.4713,20796.0
2023-06-09 09:50:00,72.47,72.49,72.46,72.47,29651.0,67.462,67.4806,67.4527,67.462,29651.0
2023-06-09 09:55:00,72.47,72.52,72.45,72.52,20088.0,67.462,67.5085,67.4433,67.5085,20088.0
2023-06-09 10:00:00,72.51,72.52,72.48,72.51,19899.0,67.4992,67.5085,67.4713,67.4992,19899.0
2023-06-09 10:05:00,72.51,72.51,72.49,72.51,35903.0,67.4992,67.4992,67.4806,67.4992,35903.0
2023-06-09 10:10:00,72.51,72.53,72.49,72.51,21716.0,67.4992,67.5178,67.4806,67.4992,21716.0
2023-06-09 10:15:00,72.52,72.54,72.51,72.53,277796.0,67.5085,67.5271,67.4992,67.5178,277796.0
2023-06-09 10:20:00,72.53,72.54,72.52,72.54,34618.0,67.5178,67.5271,67.5085,67.5271,34618.0
2023-06-09 10:25:00,72.55,72.57,72.54,72.55,28745.0,67.5364,67.555,67.5271,67.5364,28745.0
2023-06-09 10:30:00,72.55,72.56,72.53,72.55,7954754.0,67.5364,67.5457,67.5178,67.5364,7954754.0
2023-06-09 10:35:00,72.56,72.56,72.52,72.53,68395.0,67.5457,67.5457,67.5085,67.5178,68395.0
2023-06-09 10:40:00,72.53,72.57,72.52,72.56,576023.0,67.5178,67.555,67.5085,67.5457,576023.0
2023-06-09 10:45:00,72.56,72.58,72.55,72.58,54194.0,67.5457,67.5644,67.5364,67.5644,54194.0
2023-06-09 10:50:00,72.58,72.59,72.57,72.59,29737.0,67.5644,67.5737,67.555,67.5737,29737.0
2023-06-09 10:55:00,72.59,72.59,72.57,72.57,38822.0,67.5737,67.5737,67.555,67.555,38822.0
2023-06-09 11:00:00,72.57,72.59,72.57,72.59,31839.0,67.555,67.5737,67.555,67.5737,31839.0
2023-06-09 11:05:00,72.59,72.62,72.58,72.62,75056.0,67.5737,67.6016,67.5644,67.6016,75056.0
2023-06-09 11:10:00,72.62,72.62,72.61,72.62,402190.0,67.6016,67.6016,67.5923,67.6016,402190.0
2023-06-09 11:15:00,72.61,72.63,72.6,72.63,65384.0,67.5923,67.6109,67.583,67.6109,65384.0
2023-06-09 11:20:00,72.63,72.63,72.59,72.6,38494.0,67.6109,67.6109,67.5737,67.583,38494.0
2023-06-09 11:25:00,72.6,72.62,72.59,72.59,45971.0,67.583,67.6016,67.5737,67.5737,45971.0
2023-06-09 11:30:00,72.59,72.6,72.59,72.59,67667.0,67.5737,67.583,67.5737,67.5737,67667.0
2023-06-09 11:35:00,72.59,72.6,72.58,72.58,18366.0,67.5737,67.583,67.5644,67.5644,18366.0
2023-06-09 11:40:00,72.59,72.59,72.55,72.56,62002.0,67.5737,67.5737,67.5364,67.5457,62002.0
2023-06-09 11:45:00,72.56,72.57,72.56,72.56,13486.0,67.5457,67.555,67.5457,67.5457,13486.0
2023-06-09 11:50:00,72.57,72.6,72.57,72.58,54176.0,67.555,67.583,67.555,67.5644,54176.0
2023-06-09 11:55:00,72.58,72.6,72.58,72.59,44947.0,67.5644,67.583,67.5644,67.5737,44947.0
2023-06-09 12:00:00,72.59,72.6,72.59,72.6,18584.0,67.5737,67.583,67.5737,67.583,18584.0
2023-06-09 12:05:00,72.59,72.6,72.58,72.59,23869.0,67.5737,67.583,67.5644,67.5737,23869.0
2023-06-09 12:10:00,72.59,72.6,72.58,72.6,14329.0,67.5737,67.583,67.5644,67.583,14329.0
2023-06-09 12:15:00,72.6,72.62,72.59,72.62,35994.0,67.583,67.6016,67.5737,67.6016,35994.0
2023-06-09 12:20:00,72.62,72.63,72.6,72.62,105275.0,67.6016,67.6109,67.583,67.6016,105275.0
2023-06-09 12:25:00,72.62,72.63,72.61,72.61,35949.0,67.6016,67.6109,67.5923,67.5923,35949.0
2023-06-09 12:30:00,72.62,72.62,72.61,72.62,45814.0,67.6016,67.6016,67.5923,67.6016,45814.0
2023-06-09 12:35:00,72.62,72.62,72.61,72.62,16040.0,67.6016,67.6016,67.5923,67.6016,16040.0
2023-06-09 12:40:00,72.62,72.62,72.61,72.62,30382.0,67.6016,67.6016,67.5923,67.6016,30382.0
2023-06-09 12:45:00,72.61,72.61,72.58,72.59,49398.0,67.5923,67.5923,67.5644,67.5737,49398.0
2023-06-09 12:50:00,72.59,72.6,72.59,72.6,9537.0,67.5737,67.583,67.5737,67.583,9537.0
2023-06-09 12:55:00,72.59,72.6,72.59,72.59,8428.0,67.5737,67.583,67.5737,67.5737,8428.0
2023-06-09 13:00:00,72.59,72.61,72.59,72.61,19946.0,67.5737,67.5923,67.5737,67.5923,19946.0
2023-06-09 13:05:00,72.61,72.62,72.61,72.62,161238.0,67.5923,67.6016,67.5923,67.6016,161238.0
2023-06-09 13:10:00,72.61,72.63,72.61,72.62,26798.0,67.5923,67.6109,67.5923,67.6016,26798.0
2023-06-09 13:15:00,72.62,72.64,72.62,72.64,10348.0,67.6016,67.6202,67.6016,67.6202,10348.0
2023-06-09 13:20:00,72.64,72.65,72.63,72.64,37787.0,67.6202,67.6295,67.6109,67.6202,37787.0
2023-06-09 13:25:00,72.65,72.65,72.63,72.64,40536.0,67.6295,67.6295,67.6109,67.6202,40536.0
2023-06-09 13:30:00,72.63,72.64,72.63,72.64,37491.0,67.6109,67.6202,67.6109,67.6202,37491.0
2023-06-09 13:35:00,72.64,72.64,72.63,72.63,17825.0,67.6202,67.6202,67.6109,67.6109,17825.0
2023-06-09 13:40:00,72.63,72.64,72.62,72.62,24723.0,67.6109,67.6202,67.6016,67.6016,24723.0
2023-06-09 13:45:00,72.63,72.63,72.62,72.62,78831.0,67.6109,67.6109,67.6016,67.6016,78831.0
2023-06-09 13:50:00,72.63,72.64,72.62,72.64,39505.0,67.6109,67.6202,67.6016,67.6202,39505.0
2023-06-09 13:55:00,72.64,72.64,72.63,72.64,27249.0,67.6202,67.6202,67.6109,67.6202,27249.0
2023-06-09 14:00:00,72.64,72.64,72.63,72.64,23039.0,67.6202,67.6202,67.6109,67.6202,23039.0
2023-06-09 14:05:00,72.64,72.64,72.63,72.63,60746.0,67.6202,67.6202,67.6109,67.6109,60746.0
2023-06-09 14:10:00,72.64,72.64,72.63,72.64,42631.0,67.6202,67.6202,67.6109,67.6202,42631.0
2023-06-09 14:15:00,72.64,72.65,72.63,72.65,38784.0,67.6202,67.6295,67.6109,67.6295,38784.0
2023-06-09 14:20:00,72.65,72.65,72.64,72.64,71834.0,67.6295,67.6295,67.6202,67.6202,71834.0
2023-06-09 14:25:00,72.65,72.65,72.64,72.65,20016.0,67.6295,67.6295,67.6202,67.6295,20016.0
2023-06-09 14:30:00,72.65,72.65,72.64,72.65,40459.0,67.6295,67.6295,67.6202,67.6295,40459.0
2023-06-09 14:35:00,72.65,72.65,72.63,72.64,70280.0,67.6295,67.6295,67.6109,67.6202,70280.0
2023-06-09 14:40:00,72.64,72.64,72.62,72.63,44116.0,67.6202,67.6202,67.6016,67.6109,44116.0
2023-06-09 14:45:00,72.63,72.63,72.61,72.62,34533.0,67.6109,67.6109,67.5923,67.6016,34533.0
2023-06-09 14:50:00,72.61,72.62,72.6,72.6,29249.0,67.5923,67.6016,67.583,67.583,29249.0
2023-06-09 14:55:00,72.6,72.61,72.59,72.59,60316.0,67.583,67.5923,67.5737,67.5737,60316.0
2023-06-09 15:00:00,72.59,72.6,72.59,72.59,102267.0,67.5737,67.583,67.5737,67.5737,102267.0
2023-06-09 15:05:00,72.59,72.6,72.59,72.59,50314.0,67.5737,67.583,67.5737,67.5737,50314.0
2023-06-09 15:10:00,72.59,72.6,72.59,72.59,19152.0,67.5737,67.583,67.5737,67.5737,19152.0
2023-06-09 15:15:00,72.59,72.6,72.59,72.6,27887.0,67.5737,67.583,67.5737,67.583,27887.0
2023-06-09 15:20:00,72.59,72.6,72.59,72.59,47550.0,67.5737,67.583,67.5737,67.5737,47550.0
2023-06-09 15:25:00,72.59,72.6,72.59,72.59,57894.0,67.5737,67.583,67.5737,67.5737,57894.0
2023-06-09 15:30:00,72.59,72.6,72.59,72.59,32431.0,67.5737,67.583,67.5737,67.5737,32431.0
2023-06-09 15:35:00,72.59,72.6,72.59,72.59,29199.0,67.5737,67.583,67.5737,67.5737,29199.0
2023-06-09 15:40:00,72.59,72.6,72.59,72.6,86468.0,67.5737,67.583,67.5737,67.583,86468.0
2023-06-09 15:45:00,72.59,72.6,72.58,72.58,47414.0,67.5737,67.583,67.5644,67.5644,47414.0
2023-06-09 15:50:00,72.58,72.59,72.58,72.58,75467.0,67.5644,67.5737,67.5644,67.5644,75467.0
2023-06-09 15:55:00,72.58,72.59,72.56,72.56,158758.0,67.5644,67.5737,67.5457,67.5457,158758.0
2023-06-12 09:30:00,72.63,72.67,72.61,72.62,147261.0,67.6109,67.6481,67.5923,67.6016,147261.0
2023-06-12 09:35:00,72.61,72.62,72.59,72.59,32517.0,67.5923,67.6016,67.5737,67.5737,32517.0
2023-06-12 09:40:00,72.59,72.6,72.56,72.56,19997.0,67.5737,67.583,67.5457,67.5457,19997.0
2023-06-12 09:45:00,72.56,72.57,72.5,72.52,23451.0,67.5457,67.555,67.4899,67.5085,23451.0
2023-06-12 09:50:00,72.52,72.52,72.46,72.48,28170.0,67.5085,67.5085,67.4527,67.4713,28170.0
2023-06-12 09:55:00,72.47,72.48,72.41,72.44,64928.0,67.462,67.4713,67.4061,67.434,64928.0
2023-06-12 10:00:00,72.44,72.46,72.43,72.46,11172.0,67.434,67.4527,67.4247,67.4527,11172.0
2023-06-12 10:05:00,72.46,72.46,72.43,72.44,13375.0,67.4527,67.4527,67.4247,67.434,13375.0
2023-06-12 10:10:00,72.43,72.47,72.43,72.45,243111.0,67.4247,67.462,67.4247,67.4433,243111.0
2023-06-12 10:15:00,72.45,72.48,72.45,72.45,93537.0,67.4433,67.4713,67.4433,67.4433,93537.0
2023-06-12 10:20:00,72.45,72.48,72.44,72.46,29164.0,67.4433,67.4713,67.434,67.4527,29164.0
2023-06-12 10:25:00,72.47,72.47,72.4,72.41,42132.0,67.462,67.462,67.3968,67.4061,42132.0
2023-06-12 10:30:00,72.41,72.45,72.4,72.44,69657.0,67.4061,67.4433,67.3968,67.434,69657.0
2023-06-12 10:35:00,72.43,72.45,72.43,72.44,49459.0,67.4247,67.4433,67.4247,67.434,49459.0
2023-06-12 10:40:00,72.44,72.46,72.43,72.45,62240.0,67.434,67.4527,67.4247,67.4433,62240.0
2023-06-12 10:45:00,72.46,72.49,72.46,72.48,26504.0,67.4527,67.4806,67.4527,67.4713,26504.0
2023-06-12 10:50:00,72.48,72.5,72.46,72.48,39378.0,67.4713,67.4899,67.4527,67.4713,39378.0
2023-06-12 10:55:00,72.48,72.48,72.45,72.46,33105.0,67.4713,67.4713,67.4433,67.4527,33105.0
2023-06-12 11:00:00,72.46,72.49,72.46,72.48,24934.0,67.4527,67.4806,67.4527,67.4713,24934.0
2023-06-12 11:05:00,72.48,72.51,72.48,72.51,47920.0,67.4713,67.4992,67.4713,67.4992,47920.0
2023-06-12 11:10:00,72.5,72.52,72.49,72.5,138238.0,67.4899,67.5085,67.4806,67.4899,138238.0
2023-06-12 11:15:00,72.5,72.51,72.49,72.5,32512.0,67.4899,67.4992,67.4806,67.4899,32512.0
2023-06-12 11:20:00,72.5,72.51,72.48,72.48,59165.0,67.4899,67.4992,67.4713,67.4713,59165.0
2023-06-12 11:25:00,72.48,72.5,72.48,72.5,55508.0,67.4713,67.4899,67.4713,67.4899,55508.0
2023-06-12 11:30:00,72.49,72.5,72.47,72.49,78198.0,67.4806,67.4899,67.462,67.4806,78198.0
2023-06-12 11:35:00,72.49,72.51,72.48,72.48,23181.0,67.4806,67.4992,67.4713,67.4713,23181.0
2023-06-12 11:40:00,72.48,72.5,72.47,72.49,23299.0,67.4713,67.4899,67.462,67.4806,23299.0
2023-06-12 11:45:00,72.5,72.51,72.46,72.46,26156.0,67.4899,67.4992,67.4527,67.4527,26156.0
2023-06-12 11:50:00,72.46,72.47,72.45,72.45,24481.0,67.4527,67.462,67.4433,67.4433,24481.0
2023-06-12 11:55:00,72.46,72.46,72.45,72.45,346002.0,67.4527,67.4527,67.4433,67.4433,346002.0
2023-06-12 12:00:00,72.45,72.46,72.45,72.45,52159.0,67.4433,67.4527,67.4433,67.4433,52159.0
2023-06-12 12:05:00,72.46,72.47,72.45,72.47,26519.0,67.4527,67.462,67.4433,67.462,26519.0
2023-06-12 12:10:00,72.47,72.47,72.46,72.47,24789.0,67.462,67.462,67.4527,67.462,24789.0
2023-06-12 12:15:00,72.47,72.48,72.46,72.48,139190.0,67.462,67.4713,67.4527,67.4713,139190.0
2023-06-12 12:20:00,72.47,72.5,72.47,72.5,29331.0,67.462,67.4899,67.462,67.4899,29331.0
2023-06-12 12:25:00,72.5,72.5,72.47,72.47,25618.0,67.4899,67.4899,67.462,67.462,25618.0
2023-06-12 12:30:00,72.48,72.48,72.45,72.45,44841.0,67.4713,67.4713,67.4433,67.4433,44841.0
2023-06-12 12:35:00,72.45,72.48,72.45,72.48,105872.0,67.4433,67.4713,67.4433,67.4713,105872.0
2023-06-12 12:40:00,72.48,72.49,72.47,72.48,15821.0,67.4713,67.4806,67.462,67.4713,15821.0
2023-06-12 12:45:00,72.48,72.48,72.47,72.48,21989.0,67.4713,67.4713,67.462,67.4713,21989.0
2023-06-12 12:50:00,72.48,72.49,72.47,72.48,22913.0,67.4713,67.4806,67.462,67.4713,22913.0
2023-06-12 12:55:00,72.48,72.49,72.47,72.48,32199.0,67.4713,67.4806,67.462,67.4713,32199.0
2023-06-12 13:00:00,72.48,72.5,72.42,72.45,138630.0,67.4713,67.4899,67.4154,67.4433,138630.0
2023-06-12 13:05:00,72.45,72.48,72.45,72.48,23428.0,67.4433,67.4713,67.4433,67.4713,23428.0
2023-06-12 13:10:00,72.48,72.51,72.47,72.51,18658.0,67.4713,67.4992,67.462,67.4992,18658.0
2023-06-12 13:15:00,72.51,72.54,72.5,72.53,52113.0,67.4992,67.5271,67.4899,67.5178,52113.0
2023-06-12 13:20:00,72.52,72.53,72.51,72.52,22202.0,67.5085,67.5178,67.4992,67.5085,22202.0
2023-06-12 13:25:00,72.52,72.53,72.51,72.53,97113.0,67.5085,67.5178,67.4992,67.5178,97113.0
2023-06-12 13:30:00,72.53,72.54,72.52,72.52,62683.0,67.5178,67.5271,67.5085,67.5085,62683.0
2023-06-12 13:35:00,72.52,72.52,72.5,72.51,22201.0,67.5085,67.5085,67.4899,67.4992,22201.0
2023-06-12 13:40:00,72.51,72.52,72.5,72.51,48411.0,67.4992,67.5085,67.4899,67.4992,48411.0
2023-06-12 13:45:00,72.52,72.52,72.51,72.52,28786.0,67.5085,67.5085,67.4992,67.5085,28786.0
2023-06-12 13:50:00,72.52,72.54,72.51,72.54,35911.0,67.5085,67.5271,67.4992,67.5271,35911.0
2023-06-12 13:55:00,72.54,72.54,72.53,72.53,26561.0,67.5271,67.5271,67.5178,67.5178,26561.0
2023-06-12 14:00:00,72.53,72.56,72.53,72.56,32642.0,67.5178,67.5457,67.5178,67.5457,32642.0
2023-06-12 14:05:00,72.56,72.56,72.54,72.54,50904.0,67.5457,67.5457,67.5271,67.5271,50904.0
2023-06-12 14:10:00,72.55,72.57,72.54,72.56,52150.0,67.5364,67.555,67.5271,67.5457,52150.0
2023-06-12 14:15:00,72.56,72.57,72.55,72.56,36224.0,67.5457,67.555,67.5364,67.5457,36224.0
2023-06-12 14:20:00,72.56,72.56,72.53,72.55,50110.0,67.5457,67.5457,67.5178,67.5364,50110.0
2023-06-12 14:25:00,72.55,72.55,72.54,72.55,74674.0,67.5364,67.5364,67.5271,67.5364,74674.0
2023-06-12 14:30:00,72.54,72.55,72.53,72.54,37506.0,67.5271,67.5364,67.5178,67.5271,37506.0
2023-06-12 14:35:00,72.54,72.55,72.53,72.54,48960.0,67.5271,67.5364,67.5178,67.5271,48960.0
2023-06-12 14:40:00,72.55,72.57,72.54,72.56,92937.0,67.5364,67.555,67.5271,67.5457,92937.0
2023-06-12 14:45:00,72.56,72.58,72.56,72.58,48890.0,67.5457,67.5644,67.5457,67.5644,48890.0
2023-06-12 14:50:00,72.58,72.58,72.57,72.58,22331.0,67.5644,67.5644,67.555,67.5644,22331.0
2023-06-12 14:55:00,72.57,72.58,72.56,72.58,65773.0,67.555,67.5644,67.5457,67.5644,65773.0
2023-06-12 15:00:00,72.58,72.61,72.58,72.6,48180.0,67.5644,67.5923,67.5644,67.583,48180.0
2023-06-12 15:05:00,72.6,72.64,72.6,72.64,42142.0,67.583,67.6202,67.583,67.6202,42142.0
2023-06-12 15:10:00,72.64,72.64,72.62,72.63,58074.0,67.6202,67.6202,67.6016,67.6109,58074.0
2023-06-12 15:15:00,72.63,72.64,72.62,72.64,36684.0,67.6109,67.6202,67.6016,67.6202,36684.0
2023-06-12 15:20:00,72.64,72.67,72.63,72.67,65796.0,67.6202,67.6481,67.6109,67.6481,65796.0
2023-06-12 15:25:00,72.67,72.7,72.66,72.7,34861.0,67.6481,67.6761,67.6388,67.6761,34861.0
2023-06-12 15:30:00,72.7,72.7,72.65,72.65,91696.0,67.6761,67.6761,67.6295,67.6295,91696.0
2023-06-12 15:35:00,72.66,72.68,72.65,72.67,67413.0,67.6388,67.6574,67.6295,67.6481,67413.0
2023-06-12 15:40:00,72.67,72.68,72.67,72.68,77255.0,67.6481,67.6574,67.6481,67.6574,77255.0
2023-06-12 15:45:00,72.67,72.69,72.67,72.69,66972.0,67.6481,67.6668,67.6481,67.6668,66972.0
2023-06-12 15:50:00,72.69,72.7,72.68,72.7,69373.0,67.6668,67.6761,67.6574,67.6761,69373.0
2023-06-12 15:55:00,72.7,72.71,72.68,72.7,107316.0,67.6761,67.6854,67.6574,67.6761,107316.0
2023-06-13 09:30:00,72.85,72.92,72.81,72.86,203299.0,67.8157,67.8809,67.7785,67.825,203299.0
2023-06-13 09:35:00,72.86,72.87,72.74,72.75,70840.0,67.825,67.8343,67.7133,67.7226,70840.0
2023-06-13 09:40:00,72.74,72.75,72.68,72.69,23790.0,67.7133,67.7226,67.6574,67.6668,23790.0
2023-06-13 09:45:00,72.69,72.7,72.64,72.67,321840.0,67.6668,67.6761,67.6202,67.6481,321840.0
2023-06-13 09:50:00,72.66,72.68,72.62,72.63,35304.0,67.6388,67.6574,67.6016,67.6109,35304.0
2023-06-13 09:55:00,72.63,72.65,72.58,72.59,57162.0,67.6109,67.6295,67.5644,67.5737,57162.0
2023-06-13 10:00:00,72.59,72.6,72.57,72.58,37508.0,67.5737,67.583,67.555,67.5644,37508.0
2023-06-13 10:05:00,72.57,72.6,72.55,72.56,34456.0,67.555,67.583,67.5364,67.5457,34456.0
2023-06-13 10:10:00,72.55,72.55,72.52,72.53,288696.0,67.5364,67.5364,67.5085,67.5178,288696.0
2023-06-13 10:15:00,72.54,72.58,72.53,72.58,100418.0,67.5271,67.5644,67.5178,67.5644,100418.0
2023-06-13 10:20:00,72.58,72.61,72.57,72.6,24315.0,67.5644,67.5923,67.555,67.583,24315.0
2023-06-13 10:25:00,72.6,72.62,72.59,72.61,22352.0,67.583,67.6016,67.5737,67.5923,22352.0
2023-06-13 10:30:00,72.61,72.62,72.57,72.58,79543.0,67.5923,67.6016,67.555,67.5644,79543.0
2023-06-13 10:35:00,72.58,72.6,72.57,72.59,21383.0,67.5644,67.583,67.555,67.5737,21383.0
2023-06-13 10:40:00,72.58,72.59,72.57,72.59,19030.0,67.5644,67.5737,67.555,67.5737,19030.0
2023-06-13 10:45:00,72.59,72.62,72.59,72.62,56183.0,67.5737,67.6016,67.5737,67.6016,56183.0
2023-06-13 10:50:00,72.62,72.63,72.59,72.61,25029.0,67.6016,67.6109,67.5737,67.5923,25029.0
2023-06-13 10:55:00,72.6,72.61,72.58,72.59,50996.0,67.583,67.5923,67.5644,67.5737,50996.0
2023-06-13 11:00:00,72.59,72.6,72.58,72.6,28508.0,67.5737,67.583,67.5644,67.583,28508.0
2023-06-13 11:05:00,72.59,72.61,72.57,72.58,29203.0,67.5737,67.5923,67.555,67.5644,29203.0
2023-06-13 11:10:00,72.57,72.57,72.54,72.54,44012.0,67.555,67.555,67.5271,67.5271,44012.0
2023-06-13 11:15:00,72.55,72.57,72.54,72.56,22249.0,67.5364,67.555,67.5271,67.5457,22249.0
2023-06-13 11:20:00,72.56,72.57,72.53,72.55,28108.0,67.5457,67.555,67.5178,67.5364,28108.0
2023-06-13 11:25:00,72.54,72.55,72.51,72.53,29156.0,67.5271,67.5364,67.4992,67.5178,29156.0
2023-06-13 11:30:00,72.53,72.54,72.52,72.52,32300.0,67.5178,67.5271,67.5085,67.5085,32300.0
2023-06-13 11:35:00,72.52,72.56,72.52,72.55,117037.0,67.5085,67.5457,67.5085,67.5364,117037.0
2023-06-13 11:40:00,72.54,72.56,72.53,72.53,26450.0,67.5271,67.5457,67.5178,67.5178,26450.0
2023-06-13 11:45:00,72.53,72.57,72.53,72.56,23432.0,67.5178,67.555,67.5178,67.5457,23432.0
2023-06-13 11:50:00,72.56,72.57,72.55,72.56,15389.0,67.5457,67.555,67.5364,67.5457,15389.0
2023-06-13 11:55:00,72.55,72.56,72.54,72.56,74111.0,67.5364,67.5457,67.5271,67.5457,74111.0
2023-06-13 12:00:00,72.56,72.57,72.56,72.56,35571.0,67.5457,67.555,67.5457,67.5457,35571.0
2023-06-13 12:05:00,72.56,72.58,72.55,72.56,15342.0,67.5457,67.5644,67.5364,67.5457,15342.0
2023-06-13 12:10:00,72.56,72.56,72.55,72.56,71241.0,67.5457,67.5457,67.5364,67.5457,71241.0
2023-06-13 12:15:00,72.55,72.56,72.54,72.54,29347.0,67.5364,67.5457,67.5271,67.5271,29347.0
2023-06-13 12:20:00,72.54,72.55,72.53,72.53,21698.0,67.5271,67.5364,67.5178,67.5178,21698.0
2023-06-13 12:25:00,72.53,72.56,72.53,72.56,14135.0,67.5178,67.5457,67.5178,67.5457,14135.0
2023-06-13 12:30:00,72.55,72.57,72.55,72.57,11380.0,67.5364,67.555,67.5364,67.555,11380.0
2023-06-13 12:35:00,72.58,72.6,72.58,72.59,12678.0,67.5644,67.583,67.5644,67.5737,12678.0
2023-06-13 12:40:00,72.59,72.6,72.57,72.58,32413.0,67.5737,67.583,67.555,67.5644,32413.0
2023-06-13 12:45:00,72.58,72.59,72.57,72.59,24003.0,67.5644,67.5737,67.555,67.5737,24003.0
2023-06-13 12:50:00,72.58,72.59,72.57,72.58,12549.0,67.5644,67.5737,67.555,67.5644,12549.0
2023-06-13 12:55:00,72.57,72.59,72.57,72.58,18829.0,67.555,67.5737,67.555,67.5644,18829.0
2023-06-13 13:00:00,72.58,72.64,72.58,72.61,62843.0,67.5644,67.6202,67.5644,67.5923,62843.0
2023-06-13 13:05:00,72.62,72.62,72.59,72.61,21729.0,67.6016,67.6016,67.5737,67.5923,21729.0
2023-06-13 13:10:00,72.6,72.62,72.58,72.6,28397.0,67.583,67.6016,67.5644,67.583,28397.0
2023-06-13 13:15:00,72.6,72.6,72.58,72.6,21795.0,67.583,67.583,67.5644,67.583,21795.0
2023-06-13 13:20:00,72.59,72.6,72.57,72.57,29968.0,67.5737,67.583,67.555,67.555,29968.0
2023-06-13 13:25:00,72.58,72.58,72.56,72.56,33764.0,67.5644,67.5644,67.5457,67.5457,33764.0
2023-06-13 13:30:00,72.57,72.57,72.56,72.57,18927.0,67.555,67.555,67.5457,67.555,18927.0
2023-06-13 13:35:00,72.56,72.57,72.52,72.53,148481.0,67.5457,67.555,67.5085,67.5178,148481.0
2023-06-13 13:40:00,72.53,72.54,72.52,72.53,40853.0,67.5178,67.5271,67.5085,67.5178,40853.0
2023-06-13 13:45:00,72.53,72.53,72.51,72.52,19314.0,67.5178,67.5178,67.4992,67.5085,19314.0
2023-06-13 13:50:00,72.52,72.52,72.48,72.48,14686.0,67.5085,67.5085,67.4713,67.4713,14686.0
2023-06-13 13:55:00,72.48,72.49,72.44,72.46,30979.0,67.4713,67.4806,67.434,67.4527,30979.0
2023-06-13 14:00:00,72.45,72.47,72.45,72.46,20972.0,67.4433,67.462,67.4433,67.4527,20972.0
2023-06-13 14:05:00,72.46,72.47,72.44,72.45,22328.0,67.4527,67.462,67.434,67.4433,22328.0
2023-06-13 14:10:00,72.45,72.45,72.42,72.44,33352.0,67.4433,67.4433,67.4154,67.434,33352.0
2023-06-13 14:15:00,72.44,72.45,72.43,72.44,30421.0,67.434,67.4433,67.4247,67.434,30421.0
2023-06-13 14:20:00,72.44,72.44,72.41,72.42,55453.0,67.434,67.434,67.4061,67.4154,55453.0
2023-06-13 14:25:00,72.42,72.42,72.37,72.38,71770.0,67.4154,67.4154,67.3689,67.3782,71770.0
2023-06-13 14:30:00,72.38,72.38,72.34,72.34,45207.0,67.3782,67.3782,67.3409,67.3409,45207.0
2023-06-13 14:35:00,72.35,72.37,72.33,72.37,38070.0,67.3503,67.3689,67.3316,67.3689,38070.0
2023-06-13 14:40:00,72.37,72.37,72.34,72.34,24530.0,67.3689,67.3689,67.3409,67.3409,24530.0
2023-06-13 14:45:00,72.35,72.37,72.34,72.35,28481.0,67.3503,67.3689,67.3409,67.3503,28481.0
2023-06-13 14:50:00,72.36,72.38,72.35,72.36,20376.0,67.3596,67.3782,67.3503,67.3596,20376.0
2023-06-13 14:55:00,72.36,72.36,72.32,72.34,42842.0,67.3596,67.3596,67.3223,67.3409,42842.0
2023-06-13 15:00:00,72.34,72.34,72.32,72.34,99247.0,67.3409,67.3409,67.3223,67.3409,99247.0
2023-06-13 15:05:00,72.34,72.34,72.32,72.33,48474.0,67.3409,67.3409,67.3223,67.3316,48474.0
2023-06-13 15:10:00,72.33,72.35,72.31,72.35,22384.0,67.3316,67.3503,67.313,67.3503,22384.0
2023-06-13 15:15:00,72.34,72.35,72.34,72.35,62455.0,67.3409,67.3503,67.3409,67.3503,62455.0
2023-06-13 15:20:00,72.35,72.36,72.34,72.36,17720.0,67.3503,67.3596,67.3409,67.3596,17720.0
2023-06-13 15:25:00,72.35,72.36,72.35,72.36,26882.0,67.3503,67.3596,67.3503,67.3596,26882.0
2023-06-13 15:30:00,72.36,72.36,72.35,72.36,47915.0,67.3596,67.3596,67.3503,67.3596,47915.0
2023-06-13 15:35:00,72.36,72.38,72.35,72.38,41857.0,67.3596,67.3782,67.3503,67.3782,41857.0
2023-06-13 15:40:00,72.38,72.39,72.37,72.38,25782.0,67.3782,67.3875,67.3689,67.3782,25782.0
2023-06-13 15:45:00,72.38,72.39,72.38,72.39,60913.0,67.3782,67.3875,67.3782,67.3875,60913.0
2023-06-13 15:50:00,72.39,72.39,72.38,72.39,179564.0,67.3875,67.3875,67.3782,67.3875,179564.0
2023-06-13 15:55:00,72.39,72.39,72.38,72.39,150259.0,67.3875,67.3875,67.3782,67.3875,150259.0
2023-06-14 09:30:00,72.5,72.52,72.45,72.48,148611.0,67.4899,67.5085,67.4433,67.4713,148611.0
2023-06-14 09:35:00,72.48,72.53,72.47,72.52,56531.0,67.4713,67.5178,67.462,67.5085,56531.0
2023-06-14 09:40:00,72.53,72.54,72.51,72.52,83116.0,67.5178,67.5271,67.4992,67.5085,83116.0
2023-06-14 09:45:00,72.52,72.52,72.48,72.51,64607.0,67.5085,67.5085,67.4713,67.4992,64607.0
2023-06-14 09:50:00,72.52,72.54,72.51,72.51,85345.0,67.5085,67.5271,67.4992,67.4992,85345.0
2023-06-14 09:55:00,72.52,72.52,72.46,72.51,30771.0,67.5085,67.5085,67.4527,67.4992,30771.0
2023-06-14 10:00:00,72.5,72.53,72.49,72.5,46473.0,67.4899,67.5178,67.4806,67.4899,46473.0
2023-06-14 10:05:00,72.51,72.52,72.48,72.5,36914.0,67.4992,67.5085,67.4713,67.4899,36914.0
2023-06-14 10:10:00,72.5,72.52,72.48,72.52,57957.0,67.4899,67.5085,67.4713,67.5085,57957.0
2023-06-14 10:15:00,72.52,72.54,72.51,72.53,368067.0,67.5085,67.5271,67.4992,67.5178,368067.0
2023-06-14 10:20:00,72.53,72.55,72.53,72.55,25207.0,67.5178,67.5364,67.5178,67.5364,25207.0
2023-06-14 10:25:00,72.55,72.56,72.52,72.53,60253.0,67.5364,67.5457,67.5085,67.5178,60253.0
2023-06-14 10:30:00,72.54,72.56,72.53,72.56,21664.0,67.5271,67.5457,67.5178,67.5457,21664.0
2023-06-14 10:35:00,72.56,72.57,72.54,72.57,70839.0,67.5457,67.555,67.5271,67.555,70839.0
2023-06-14 10:40:00,72.56,72.57,72.55,72.56,92623.0,67.5457,67.555,67.5364,67.5457,92623.0
2023-06-14 10:45:00,72.56,72.56,72.54,72.56,44093.0,67.5457,67.5457,67.5271,67.5457,44093.0
2023-06-14 10:50:00,72.56,72.56,72.55,72.56,43296.0,67.5457,67.5457,67.5364,67.5457,43296.0
2023-06-14 10:55:00,72.56,72.56,72.52,72.54,54639.0,67.5457,67.5457,67.5085,67.5271,54639.0
2023-06-14 11:00:00,72.53,72.53,72.5,72.52,88251.0,67.5178,67.5178,67.4899,67.5085,88251.0
2023-06-14 11:05:00,72.52,72.52,72.51,72.52,38468.0,67.5085,67.5085,67.4992,67.5085,38468.0
2023-06-14 11:10:00,72.52,72.52,72.5,72.52,70689.0,67.5085,67.5085,67.4899,67.5085,70689.0
2023-06-14 11:15:00,72.52,72.55,72.52,72.55,39692.0,67.5085,67.5364,67.5085,67.5364,39692.0
2023-06-14 11:20:00,72.55,72.57,72.54,72.55,33955.0,67.5364,67.555,67.5271,67.5364,33955.0
2023-06-14 11:25:00,72.56,72.58,72.55,72.58,14626.0,67.5457,67.5644,67.5364,67.5644,14626.0
2023-06-14 11:30:00,72.58,72.61,72.57,72.6,45741.0,67.5644,67.5923,67.555,67.583,45741.0
2023-06-14 11:35:00,72.59,72.59,72.56,72.58,49703.0,67.5737,67.5737,67.5457,67.5644,49703.0
2023-06-14 11:40:00,72.59,72.6,72.58,72.6,24793.0,67.5737,67.583,67.5644,67.583,24793.0
2023-06-14 11:45:00,72.59,72.59,72.57,72.57,46064.0,67.5737,67.5737,67.555,67.555,46064.0
2023-06-14 11:50:00,72.57,72.57,72.55,72.56,35716.0,67.555,67.555,67.5364,67.5457,35716.0
2023-06-14 11:55:00,72.56,72.56,72.55,72.55,29527.0,67.5457,67.5457,67.5364,67.5364,29527.0
2023-06-14 12:00:00,72.56,72.56,72.53,72.53,77022.0,67.5457,67.5457,67.5178,67.5178,77022.0
2023-06-14 12:05:00,72.54,72.54,72.53,72.53,24075.0,67.5271,67.5271,67.5178,67.5178,24075.0
2023-06-14 12:10:00,72.54,72.54,72.52,72.53,69134.0,67.5271,67.5271,67.5085,67.5178,69134.0
2023-06-14 12:15:00,72.53,72.53,72.52,72.53,21969.0,67.5178,67.5178,67.5085,67.5178,21969.0
2023-06-14 12:20:00,72.52,72.54,72.52,72.53,40200.0,67.5085,67.5271,67.5085,67.5178,40200.0
2023-06-14 12:25:00,72.53,72.54,72.53,72.53,206034.0,67.5178,67.5271,67.5178,67.5178,206034.0
2023-06-14 12:30:00,72.53,72.54,72.53,72.53,31629.0,67.5178,67.5271,67.5178,67.5178,31629.0
2023-06-14 12:35:00,72.53,72.54,72.52,72.53,123375.0,67.5178,67.5271,67.5085,67.5178,123375.0
2023-06-14 12:40:00,72.54,72.54,72.51,72.52,39016.0,67.5271,67.5271,67.4992,67.5085,39016.0
2023-06-14 12:45:00,72.52,72.53,72.51,72.53,19474.0,67.5085,67.5178,67.4992,67.5178,19474.0
2023-06-14 12:50:00,72.53,72.54,72.52,72.53,20263.0,67.5178,67.5271,67.5085,67.5178,20263.0
2023-06-14 12:55:00,72.53,72.55,72.53,72.55,15927.0,67.5178,67.5364,67.5178,67.5364,15927.0
2023-06-14 13:00:00,72.55,72.55,72.53,72.53,47595.0,67.5364,67.5364,67.5178,67.5178,47595.0
2023-06-14 13:05:00,72.53,72.55,72.53,72.55,18222.0,67.5178,67.5364,67.5178,67.5364,18222.0
2023-06-14 13:10:00,72.55,72.55,72.54,72.55,115635.0,67.5364,67.5364,67.5271,67.5364,115635.0
2023-06-14 13:15:00,72.55,72.55,72.53,72.54,53297.0,67.5364,67.5364,67.5178,67.5271,53297.0
2023-06-14 13:20:00,72.55,72.55,72.52,72.55,56983.0,67.5364,67.5364,67.5085,67.5364,56983.0
2023-06-14 13:25:00,72.55,72.56,72.53,72.54,28121.0,67.5364,67.5457,67.5178,67.5271,28121.0
2023-06-14 13:30:00,72.53,72.55,72.53,72.53,71107.0,67.5178,67.5364,67.5178,67.5178,71107.0
2023-06-14 13:35:00,72.53,72.56,72.53,72.55,62856.0,67.5178,67.5457,67.5178,67.5364,62856.0
2023-06-14 13:40:00,72.56,72.57,72.55,72.56,16219.0,67.5457,67.555,67.5364,67.5457,16219.0
2023-06-14 13:45:00,72.56,72.57,72.56,72.57,10799.0,67.5457,67.555,67.5457,67.555,10799.0
2023-06-14 13:50:00,72.56,72.59,72.55,72.59,69629.0,67.5457,67.5737,67.5364,67.5737,69629.0
2023-06-14 13:55:00,72.59,72.6,72.57,72.6,62064.0,67.5737,67.583,67.555,67.583,62064.0
2023-06-14 14:00:00,72.57,72.57,72.23,72.29,259601.0,67.555,67.555,67.2385,67.2944,259601.0
2023-06-14 14:05:00,72.27,72.27,72.2,72.24,71646.0,67.2758,67.2758,67.2106,67.2479,71646.0
2023-06-14 14:10:00,72.24,72.36,72.24,72.36,62591.0,67.2479,67.3596,67.2479,67.3596,62591.0
2023-06-14 14:15:00,72.37,72.41,72.29,72.3,39021.0,67.3689,67.4061,67.2944,67.3037,39021.0
2023-06-14 14:20:00,72.3,72.32,72.27,72.3,61398.0,67.3037,67.3223,67.2758,67.3037,61398.0
2023-06-14 14:25:00,72.3,72.33,72.27,72.32,63818.0,67.3037,67.3316,67.2758,67.3223,63818.0
2023-06-14 14:30:00,72.31,72.37,72.31,72.34,52925.0,67.313,67.3689,67.313,67.3409,52925.0
2023-06-14 14:35:00,72.35,72.45,72.34,72.4,87195.0,67.3503,67.4433,67.3409,67.3968,87195.0
2023-06-14 14:40:00,72.39,72.46,72.38,72.41,90068.0,67.3875,67.4527,67.3782,67.4061,90068.0
2023-06-14 14:45:00,72.4,72.48,72.38,72.48,112133.0,67.3968,67.4713,67.3782,67.4713,112133.0
2023-06-14 14:50:00,72.47,72.5,72.43,72.49,44107.0,67.462,67.4899,67.4247,67.4806,44107.0
2023-06-14 14:55:00,72.49,72.49,72.39,72.44,126268.0,67.4806,67.4806,67.3875,67.434,126268.0
2023-06-14 15:00:00,72.44,72.48,72.41,72.42,146907.0,67.434,67.4713,67.4061,67.4154,146907.0
2023-06-14 15:05:00,72.41,72.44,72.39,72.42,156685.0,67.4061,67.434,67.3875,67.4154,156685.0
2023-06-14 15:10:00,72.42,72.45,72.42,72.42,159086.0,67.4154,67.4433,67.4154,67.4154,159086.0
2023-06-14 15:15:00,72.42,72.43,72.36,72.38,94346.0,67.4154,67.4247,67.3596,67.3782,94346.0
2023-06-14 15:20:00,72.37,72.38,72.35,72.37,58315.0,67.3689,67.3782,67.3503,67.3689,58315.0
2023-06-14 15:25:00,72.37,72.39,72.33,72.34,82123.0,67.3689,67.3875,67.3316,67.3409,82123.0
2023-06-14 15:30:00,72.34,72.39,72.33,72.39,49469.0,67.3409,67.3875,67.3316,67.3875,49469.0
2023-06-14 15:35:00,72.39,72.41,72.38,72.39,105491.0,67.3875,67.4061,67.3782,67.3875,105491.0
2023-06-14 15:40:00,72.4,72.43,72.39,72.42,191913.0,67.3968,67.4247,67.3875,67.4154,191913.0
2023-06-14 15:45:00,72.42,72.48,72.41,72.46,78037.0,67.4154,67.4713,67.4061,67.4527,78037.0
2023-06-14 15:50:00,72.47,72.48,72.45,72.48,101966.0,67.462,67.4713,67.4433,67.4713,101966.0
2023-06-14 15:55:00,72.48,72.49,72.43,72.43,139781.0,67.4713,67.4806,67.4247,67.4247,139781.0
2023-06-15 09:30:00,72.76,72.8,72.74,72.75,367329.0,67.7319,67.7692,67.7133,67.7226,367329.0
2023-06-15 09:35:00,72.76,72.76,72.69,72.73,273495.0,67.7319,67.7319,67.6668,67.704,273495.0
2023-06-15 09:40:00,72.74,72.8,72.73,72.79,84070.0,67.7133,67.7692,67.704,67.7598,84070.0
2023-06-15 09:45:00,72.78,72.83,72.78,72.82,96948.0,67.7505,67.7971,67.7505,67.7878,96948.0
2023-06-15 09:50:00,72.81,72.85,72.81,72.85,93955.0,67.7785,67.8157,67.7785,67.8157,93955.0
2023-06-15 09:55:00,72.84,72.85,72.79,72.81,57277.0,67.8064,67.8157,67.7598,67.7785,57277.0
2023-06-15 10:00:00,72.81,72.82,72.78,72.82,34095.0,67.7785,67.7878,67.7505,67.7878,34095.0
2023-06-15 10:05:00,72.82,72.84,72.81,72.83,67542.0,67.7878,67.8064,67.7785,67.7971,67542.0
2023-06-15 10:10:00,72.82,72.83,72.78,72.82,38252.0,67.7878,67.7971,67.7505,67.7878,38252.0
2023-06-15 10:15:00,72.81,72.84,72.81,72.83,306380.0,67.7785,67.8064,67.7785,67.7971,306380.0
2023-06-15 10:20:00,72.82,72.85,72.82,72.84,28944.0,67.7878,67.8157,67.7878,67.8064,28944.0
2023-06-15 10:25:00,72.83,72.88,72.83,72.88,84268.0,67.7971,67.8436,67.7971,67.8436,84268.0
2023-06-15 10:30:00,72.89,72.91,72.88,72.9,107337.0,67.8529,67.8716,67.8436,67.8622,107337.0
2023-06-15 10:35:00,72.9,72.9,72.88,72.89,91909.0,67.8622,67.8622,67.8436,67.8529,91909.0
2023-06-15 10:40:00,72.89,72.9,72.86,72.87,115877.0,67.8529,67.8622,67.825,67.8343,115877.0
2023-06-15 10:45:00,72.87,72.89,72.85,72.86,34540.0,67.8343,67.8529,67.8157,67.825,34540.0
2023-06-15 10:50:00,72.85,72.85,72.8,72.8,67030.0,67.8157,67.8157,67.7692,67.7692,67030.0
2023-06-15 10:55:00,72.81,72.81,72.76,72.78,40630.0,67.7785,67.7785,67.7319,67.7505,40630.0
2023-06-15 11:00:00,72.78,72.78,72.72,72.72,113375.0,67.7505,67.7505,67.6947,67.6947,113375.0
2023-06-15 11:05:00,72.72,72.73,72.7,72.71,33115.0,67.6947,67.704,67.6761,67.6854,33115.0
2023-06-15 11:10:00,72.71,72.71,72.67,72.69,28266.0,67.6854,67.6854,67.6481,67.6668,28266.0
2023-06-15 11:15:00,72.68,72.72,72.67,72.72,41092.0,67.6574,67.6947,67.6481,67.6947,41092.0
2023-06-15 11:20:00,72.72,72.72,72.68,72.71,17317.0,67.6947,67.6947,67.6574,67.6854,17317.0
2023-06-15 11:25:00,72.72,72.74,72.71,72.73,60811.0,67.6947,67.7133,67.6854,67.704,60811.0
2023-06-15 11:30:00,72.73,72.76,72.73,72.75,45126.0,67.704,67.7319,67.704,67.7226,45126.0
2023-06-15 11:35:00,72.75,72.77,72.74,72.76,41187.0,67.7226,67.7412,67.7133,67.7319,41187.0
2023-06-15 11:40:00,72.75,72.77,72.74,72.76,30144.0,67.7226,67.7412,67.7133,67.7319,30144.0
2023-06-15 11:45:00,72.77,72.78,72.76,72.78,24514.0,67.7412,67.7505,67.7319,67.7505,24514.0
2023-06-15 11:50:00,72.78,72.78,72.75,72.77,20068.0,67.7505,67.7505,67.7226,67.7412,20068.0
2023-06-15 11:55:00,72.77,72.77,72.76,72.77,24397.0,67.7412,67.7412,67.7319,67.7412,24397.0
2023-06-15 12:00:00,72.77,72.8,72.76,72.78,29985.0,67.7412,67.7692,67.7319,67.7505,29985.0
2023-06-15 12:05:00,72.78,72.79,72.77,72.78,23555.0,67.7505,67.7598,67.7412,67.7505,23555.0
2023-06-15 12:10:00,72.78,72.79,72.77,72.79,23421.0,67.7505,67.7598,67.7412,67.7598,23421.0
2023-06-15 12:15:00,72.78,72.81,72.78,72.81,88092.0,67.7505,67.7785,67.7505,67.7785,88092.0
2023-06-15 12:20:00,72.81,72.83,72.8,72.83,99336.0,67.7785,67.7971,67.7692,67.7971,99336.0
2023-06-15 12:25:00,72.83,72.84,72.82,72.84,45626.0,67.7971,67.8064,67.7878,67.8064,45626.0
2023-06-15 12:30:00,72.84,72.86,72.84,72.84,22528.0,67.8064,67.825,67.8064,67.8064,22528.0
2023-06-15 12:35:00,72.84,72.85,72.82,72.84,46322.0,67.8064,67.8157,67.7878,67.8064,46322.0
2023-06-15 12:40:00,72.84,72.86,72.83,72.86,31479.0,67.8064,67.825,67.7971,67.825,31479.0
2023-06-15 12:45:00,72.86,72.86,72.84,72.84,15617.0,67.825,67.825,67.8064,67.8064,15617.0
2023-06-15 12:50:00,72.84,72.86,72.84,72.85,27511.0,67.8064,67.825,67.8064,67.8157,27511.0
2023-06-15 12:55:00,72.86,72.87,72.85,72.86,38666.0,67.825,67.8343,67.8157,67.825,38666.0
2023-06-15 13:00:00,72.87,72.87,72.84,72.84,31625.0,67.8343,67.8343,67.8064,67.8064,31625.0
2023-06-15 13:05:00,72.84,72.85,72.83,72.85,78886.0,67.8064,67.8157,67.7971,67.8157,78886.0
2023-06-15 13:10:00,72.85,72.85,72.84,72.84,7863.0,67.8157,67.8157,67.8064,67.8064,7863.0
2023-06-15 13:15:00,72.84,72.85,72.84,72.85,22379.0,67.8064,67.8157,67.8064,67.8157,22379.0
2023-06-15 13:20:00,72.84,72.87,72.84,72.85,53535.0,67.8064,67.8343,67.8064,67.8157,53535.0
2023-06-15 13:25:00,72.86,72.86,72.84,72.84,19681.0,67.825,67.825,67.8064,67.8064,19681.0
2023-06-15 13:30:00,72.84,72.85,72.83,72.84,28538.0,67.8064,67.8157,67.7971,67.8064,28538.0
2023-06-15 13:35:00,72.84,72.85,72.83,72.84,25988.0,67.8064,67.8157,67.7971,67.8064,25988.0
2023-06-15 13:40:00,72.84,72.85,72.83,72.84,30661.0,67.8064,67.8157,67.7971,67.8064,30661.0
2023-06-15 13:45:00,72.84,72.85,72.84,72.85,29986.0,67.8064,67.8157,67.8064,67.8157,29986.0
2023-06-15 13:50:00,72.84,72.85,72.84,72.84,19681.0,67.8064,67.8157,67.8064,67.8064,19681.0
2023-06-15 13:55:00,72.84,72.85,72.83,72.84,45634.0,67.8064,67.8157,67.7971,67.8064,45634.0
2023-06-15 14:00:00,72.84,72.85,72.83,72.84,32564.0,67.8064,67.8157,67.7971,67.8064,32564.0
2023-06-15 14:05:00,72.85,72.85,72.83,72.84,30794.0,67.8157,67.8157,67.7971,67.8064,30794.0
2023-06-15 14:10:00,72.84,72.84,72.82,72.83,26526.0,67.8064,67.8064,67.7878,67.7971,26526.0
2023-06-15 14:15:00,72.83,72.84,72.82,72.84,31056.0,67.7971,67.8064,67.7878,67.8064,31056.0
2023-06-15 14:20:00,72.84,72.84,72.83,72.84,42190.0,67.8064,67.8064,67.7971,67.8064,42190.0
2023-06-15 14:25:00,72.83,72.83,72.82,72.83,50475.0,67.7971,67.7971,67.7878,67.7971,50475.0
2023-06-15 14:30:00,72.83,72.84,72.82,72.84,38568.0,67.7971,67.8064,67.7878,67.8064,38568.0
2023-06-15 14:35:00,72.84,72.84,72.83,72.84,133614.0,67.8064,67.8064,67.7971,67.8064,133614.0
2023-06-15 14:40:00,72.83,72.85,72.83,72.84,70213.0,67.7971,67.8157,67.7971,67.8064,70213.0
2023-06-15 14:45:00,72.84,72.85,72.83,72.84,54417.0,67.8064,67.8157,67.7971,67.8064,54417.0
2023-06-15 14:50:00,72.84,72.84,72.83,72.83,42456.0,67.8064,67.8064,67.7971,67.7971,42456.0
2023-06-15 14:55:00,72.83,72.85,72.83,72.84,69784.0,67.7971,67.8157,67.7971,67.8064,69784.0
2023-06-15 15:00:00,72.85,72.85,72.83,72.84,47880.0,67.8157,67.8157,67.7971,67.8064,47880.0
2023-06-15 15:05:00,72.84,72.85,72.83,72.85,25147.0,67.8064,67.8157,67.7971,67.8157,25147.0
2023-06-15 15:10:00,72.85,72.85,72.84,72.85,179761.0,67.8157,67.8157,67.8064,67.8157,179761.0
2023-06-15 15:15:00,72.85,72.87,72.84,72.87,49132.0,67.8157,67.8343,67.8064,67.8343,49132.0
2023-06-15 15:20:00,72.86,72.87,72.86,72.87,31880.0,67.825,67.8343,67.825,67.8343,31880.0
2023-06-15 15:25:00,72.87,72.88,72.86,72.87,46202.0,67.8343,67.8436,67.825,67.8343,46202.0
2023-06-15 15:30:00,72.88,72.88,72.86,72.87,67769.0,67.8436,67.8436,67.825,67.8343,67769.0
2023-06-15 15:35:00,72.87,72.9,72.87,72.9,38798.0,67.8343,67.8622,67.8343,67.8622,38798.0
2023-06-15 15:40:00,72.9,72.91,72.88,72.89,85423.0,67.8622,67.8716,67.8436,67.8529,85423.0
2023-06-15 15:45:00,72.89,72.89,72.88,72.89,79506.0,67.8529,67.8529,67.8436,67.8529,79506.0
2023-06-15 15:50:00,72.89,72.9,72.88,72.89,64180.0,67.8529,67.8622,67.8436,67.8529,64180.0
2023-06-15 15:55:00,72.9,72.9,72.89,72.9,58018.0,67.8622,67.8622,67.8529,67.8622,58018.0
2023-06-16 09:30:00,72.68,72.68,72.64,72.65,164274.0,67.6574,67.6574,67.6202,67.6295,164274.0
2023-06-16 09:35:00,72.64,72.7,72.64,72.69,29872.0,67.6202,67.6761,67.6202,67.6668,29872.0
2023-06-16 09:40:00,72.69,72.69,72.66,72.68,27755.0,67.6668,67.6668,67.6388,67.6574,27755.0
2023-06-16 09:45:00,72.69,72.69,72.65,72.67,19845.0,67.6668,67.6668,67.6295,67.6481,19845.0
2023-06-16 09:50:00,72.67,72.7,72.66,72.69,44065.0,67.6481,67.6761,67.6388,67.6668,44065.0
2023-06-16 09:55:00,72.69,72.72,72.68,72.71,60303.0,67.6668,67.6947,67.6574,67.6854,60303.0
2023-06-16 10:00:00,72.73,72.83,72.7,72.76,56719.0,67.704,67.7971,67.6761,67.7319,56719.0
2023-06-16 10:05:00,72.75,72.76,72.66,72.67,30972.0,67.7226,67.7319,67.6388,67.6481,30972.0
2023-06-16 10:10:00,72.67,72.67,72.61,72.64,28325.0,67.6481,67.6481,67.5923,67.6202,28325.0
2023-06-16 10:15:00,72.64,72.65,72.62,72.64,349332.0,67.6202,67.6295,67.6016,67.6202,349332.0
2023-06-16 10:20:00,72.65,72.65,72.58,72.58,35881.0,67.6295,67.6295,67.5644,67.5644,35881.0
2023-06-16 10:25:00,72.58,72.59,72.53,72.56,52666.0,67.5644,67.5737,67.5178,67.5457,52666.0
2023-06-16 10:30:00,72.56,72.62,72.56,72.6,48801.0,67.5457,67.6016,67.5457,67.583,48801.0
2023-06-16 10:35:00,72.61,72.65,72.6,72.65,42561.0,67.5923,67.6295,67.583,67.6295,42561.0
2023-06-16 10:40:00,72.64,72.73,72.62,72.7,25597.0,67.6202,67.704,67.6016,67.6761,25597.0
2023-06-16 10:45:00,72.7,72.71,72.67,72.69,22423.0,67.6761,67.6854,67.6481,67.6668,22423.0
2023-06-16 10:50:00,72.69,72.69,72.65,72.68,22580.0,67.6668,67.6668,67.6295,67.6574,22580.0
2023-06-16 10:55:00,72.67,72.71,72.66,72.71,36464.0,67.6481,67.6854,67.6388,67.6854,36464.0
2023-06-16 11:00:00,72.72,72.74,72.7,72.73,30531.0,67.6947,67.7133,67.6761,67.704,30531.0
2023-06-16 11:05:00,72.73,72.77,72.71,72.75,36152.0,67.704,67.7412,67.6854,67.7226,36152.0
2023-06-16 11:10:00,72.75,72.77,72.73,72.73,42896.0,67.7226,67.7412,67.704,67.704,42896.0
2023-06-16 11:15:00,72.74,72.75,72.73,72.75,30990.0,67.7133,67.7226,67.704,67.7226,30990.0
2023-06-16 11:20:00,72.74,72.74,72.7,72.73,41864.0,67.7133,67.7133,67.6761,67.704,41864.0
2023-06-16 11:25:00,72.73,72.74,72.72,72.74,20695.0,67.704,67.7133,67.6947,67.7133,20695.0
2023-06-16 11:30:00,72.74,72.75,72.73,72.75,22427.0,67.7133,67.7226,67.704,67.7226,22427.0
2023-06-16 11:35:00,72.75,72.76,72.72,72.73,36008.0,67.7226,67.7319,67.6947,67.704,36008.0
2023-06-16 11:40:00,72.72,72.72,72.69,72.7,62613.0,67.6947,67.6947,67.6668,67.6761,62613.0
2023-06-16 11:45:00,72.7,72.71,72.68,72.68,82037.0,67.6761,67.6854,67.6574,67.6574,82037.0
2023-06-16 11:50:00,72.68,72.69,72.66,72.67,32509.0,67.6574,67.6668,67.6388,67.6481,32509.0
2023-06-16 11:55:00,72.67,72.68,72.65,72.66,36869.0,67.6481,67.6574,67.6295,67.6388,36869.0
2023-06-16 12:00:00,72.66,72.67,72.65,72.66,19086.0,67.6388,67.6481,67.6295,67.6388,19086.0
2023-06-16 12:05:00,72.66,72.69,72.65,72.68,23751.0,67.6388,67.6668,67.6295,67.6574,23751.0
2023-06-16 12:10:00,72.69,72.69,72.66,72.67,8999.0,67.6668,67.6668,67.6388,67.6481,8999.0
2023-06-16 12:15:00,72.67,72.68,72.66,72.66,108683.0,67.6481,67.6574,67.6388,67.6388,108683.0
2023-06-16 12:20:00,72.67,72.68,72.65,72.66,32210.0,67.6481,67.6574,67.6295,67.6388,32210.0
2023-06-16 12:25:00,72.66,72.67,72.64,72.66,22242.0,67.6388,67.6481,67.6202,67.6388,22242.0
2023-06-16 12:30:00,72.66,72.68,72.65,72.67,25415.0,67.6388,67.6574,67.6295,67.6481,25415.0
2023-06-16 12:35:00,72.67,72.69,72.66,72.67,17939.0,67.6481,67.6668,67.6388,67.6481,17939.0
2023-06-16 12:40:00,72.67,72.69,72.66,72.69,22045.0,67.6481,67.6668,67.6388,67.6668,22045.0
2023-06-16 12:45:00,72.69,72.7,72.68,72.69,37131.0,67.6668,67.6761,67.6574,67.6668,37131.0
2023-06-16 12:50:00,72.69,72.7,72.68,72.69,17889.0,67.6668,67.6761,67.6574,67.6668,17889.0
2023-06-16 12:55:00,72.69,72.69,72.68,72.69,14710.0,67.6668,67.6668,67.6574,67.6668,14710.0
2023-06-16 13:00:00,72.69,72.69,72.67,72.67,33092.0,67.6668,67.6668,67.6481,67.6481,33092.0
2023-06-16 13:05:00,72.68,72.69,72.67,72.69,43723.0,67.6574,67.6668,67.6481,67.6668,43723.0
2023-06-16 13:10:00,72.69,72.71,72.68,72.7,26522.0,67.6668,67.6854,67.6574,67.6761,26522.0
2023-06-16 13:15:00,72.7,72.71,72.69,72.7,43725.0,67.6761,67.6854,67.6668,67.6761,43725.0
2023-06-16 13:20:00,72.7,72.7,72.69,72.7,16279.0,67.6761,67.6761,67.6668,67.6761,16279.0
2023-06-16 13:25:00,72.7,72.73,72.69,72.73,32017.0,67.6761,67.704,67.6668,67.704,32017.0
2023-06-16 13:30:00,72.73,72.73,72.71,72.73,33182.0,67.704,67.704,67.6854,67.704,33182.0
2023-06-16 13:35:00,72.73,72.73,72.71,72.72,27766.0,67.704,67.704,67.6854,67.6947,27766.0
2023-06-16 13:40:00,72.72,72.73,72.69,72.7,34443.0,67.6947,67.704,67.6668,67.6761,34443.0
2023-06-16 13:45:00,72.7,72.71,72.69,72.71,22317.0,67.6761,67.6854,67.6668,67.6854,22317.0
2023-06-16 13:50:00,72.71,72.71,72.7,72.7,12199.0,67.6854,67.6854,67.6761,67.6761,12199.0
2023-06-16 13:55:00,72.7,72.72,72.7,72.72,39625.0,67.6761,67.6947,67.6761,67.6947,39625.0
2023-06-16 14:00:00,72.72,72.72,72.7,72.72,37177.0,67.6947,67.6947,67.6761,67.6947,37177.0
2023-06-16 14:05:00,72.71,72.73,72.71,72.73,27215.0,67.6854,67.704,67.6854,67.704,27215.0
2023-06-16 14:10:00,72.73,72.73,72.72,72.72,33103.0,67.704,67.704,67.6947,67.6947,33103.0
2023-06-16 14:15:00,72.73,72.73,72.71,72.72,20926.0,67.704,67.704,67.6854,67.6947,20926.0
2023-06-16 14:20:00,72.72,72.72,72.7,72.7,44030.0,67.6947,67.6947,67.6761,67.6761,44030.0
2023-06-16 14:25:00,72.71,72.72,72.7,72.7,24438.0,67.6854,67.6947,67.6761,67.6761,24438.0
2023-06-16 14:30:00,72.71,72.71,72.7,72.71,19073.0,67.6854,67.6854,67.6761,67.6854,19073.0
2023-06-16 14:35:00,72.71,72.71,72.69,72.69,28164.0,67.6854,67.6854,67.6668,67.6668,28164.0
2023-06-16 14:40:00,72.7,72.71,72.69,72.7,13207.0,67.6761,67.6854,67.6668,67.6761,13207.0
2023-06-16 14:45:00,72.69,72.73,72.69,72.72,29729.0,67.6668,67.704,67.6668,67.6947,29729.0
2023-06-16 14:50:00,72.73,72.74,72.73,72.74,32269.0,67.704,67.7133,67.704,67.7133,32269.0
2023-06-16 14:55:00,72.74,72.75,72.72,72.72,49737.0,67.7133,67.7226,67.6947,67.6947,49737.0
2023-06-16 15:00:00,72.73,72.73,72.69,72.7,75664.0,67.704,67.704,67.6668,67.6761,75664.0
2023-06-16 15:05:00,72.7,72.71,72.69,72.7,42882.0,67.6761,67.6854,67.6668,67.6761,42882.0
2023-06-16 15:10:00,72.7,72.72,72.7,72.72,40032.0,67.6761,67.6947,67.6761,67.6947,40032.0
2023-06-16 15:15:00,72.72,72.73,72.71,72.73,46711.0,67.6947,67.704,67.6854,67.704,46711.0
2023-06-16 15:20:00,72.73,72.73,72.71,72.73,40682.0,67.704,67.704,67.6854,67.704,40682.0
2023-06-16 15:25:00,72.73,72.73,72.72,72.73,21510.0,67.704,67.704,67.6947,67.704,21510.0
2023-06-16 15:30:00,72.73,72.74,72.72,72.73,200764.0,67.704,67.7133,67.6947,67.704,200764.0
2023-06-16 15:35:00,72.73,72.74,72.73,72.73,34039.0,67.704,67.7133,67.704,67.704,34039.0
2023-06-16 15:40:00,72.73,72.74,72.73,72.74,40069.0,67.704,67.7133,67.704,67.7133,40069.0
2023-06-16 15:45:00,72.74,72.75,72.73,72.75,81817.0,67.7133,67.7226,67.704,67.7226,81817.0
2023-06-16 15:50:00,72.75,72.75,72.74,72.75,84014.0,67.7226,67.7226,67.7133,67.7226,84014.0
2023-06-16 15:55:00,72.75,72.75,72.72,72.73,204208.0,67.7226,67.7226,67.6947,67.704,204208.0
2023-06-20 09:30:00,72.78,72.87,72.77,72.85,200792.0,67.7505,67.8343,67.7412,67.8157,200792.0
2023-06-20 09:35:00,72.85,72.89,72.84,72.84,81810.0,67.8157,67.8529,67.8064,67.8064,81810.0
2023-06-20 09:40:00,72.84,72.85,72.8,72.81,29687.0,67.8064,67.8157,67.7692,67.7785,29687.0
2023-06-20 09:45:00,72.81,72.85,72.81,72.84,44657.0,67.7785,67.8157,67.7785,67.8064,44657.0
2023-06-20 09:50:00,72.84,72.88,72.83,72.87,37095.0,67.8064,67.8436,67.7971,67.8343,37095.0
2023-06-20 09:55:00,72.88,72.89,72.85,72.87,50224.0,67.8436,67.8529,67.8157,67.8343,50224.0
2023-06-20 10:00:00,72.87,72.89,72.85,72.87,63045.0,67.8343,67.8529,67.8157,67.8343,63045.0
2023-06-20 10:05:00,72.87,72.9,72.87,72.9,44449.0,67.8343,67.8622,67.8343,67.8622,44449.0
2023-06-20 10:10:00,72.9,72.93,72.89,72.93,54344.0,67.8622,67.8902,67.8529,67.8902,54344.0
2023-06-20 10:15:00,72.92,72.93,72.91,72.92,121155.0,67.8809,67.8902,67.8716,67.8809,121155.0
2023-06-20 10:20:00,72.92,72.93,72.91,72.91,391284.0,67.8809,67.8902,67.8716,67.8716,391284.0
2023-06-20 10:25:00,72.91,72.93,72.9,72.91,46303.0,67.8716,67.8902,67.8622,67.8716,46303.0
2023-06-20 10:30:00,72.92,72.92,72.86,72.88,47307.0,67.8809,67.8809,67.825,67.8436,47307.0
2023-06-20 10:35:00,72.89,72.92,72.87,72.92,61978.0,67.8529,67.8809,67.8343,67.8809,61978.0
2023-06-20 10:40:00,72.92,72.92,72.89,72.89,26560.0,67.8809,67.8809,67.8529,67.8529,26560.0
2023-06-20 10:45:00,72.9,72.92,72.89,72.91,34590.0,67.8622,67.8809,67.8529,67.8716,34590.0
2023-06-20 10:50:00,72.91,72.92,72.9,72.92,38819.0,67.8716,67.8809,67.8622,67.8809,38819.0
2023-06-20 10:55:00,72.92,72.95,72.91,72.94,30531.0,67.8809,67.9088,67.8716,67.8995,30531.0
2023-06-20 11:00:00,72.95,72.95,72.9,72.91,49444.0,67.9088,67.9088,67.8622,67.8716,49444.0
2023-06-20 11:05:00,72.91,72.91,72.88,72.89,28010.0,67.8716,67.8716,67.8436,67.8529,28010.0
2023-06-20 11:10:00,72.89,72.92,72.89,72.92,42930.0,67.8529,67.8809,67.8529,67.8809,42930.0
2023-06-20 11:15:00,72.92,72.92,72.9,72.91,73645.0,67.8809,67.8809,67.8622,67.8716,73645.0
2023-06-20 11:20:00,72.91,72.91,72.88,72.9,41007.0,67.8716,67.8716,67.8436,67.8622,41007.0
2023-06-20 11:25:00,72.9,72.9,72.88,72.88,21269.0,67.8622,67.8622,67.8436,67.8436,21269.0
2023-06-20 11:30:00,72.89,72.89,72.86,72.87,18252.0,67.8529,67.8529,67.825,67.8343,18252.0
2023-06-20 11:35:00,72.88,72.88,72.86,72.86,50239.0,67.8436,67.8436,67.825,67.825,50239.0
2023-06-20 11:40:00,72.87,72.88,72.86,72.88,79205.0,67.8343,67.8436,67.825,67.8436,79205.0
2023-06-20 11:45:00,72.88,72.89,72.87,72.89,24430.0,67.8436,67.8529,67.8343,67.8529,24430.0
2023-06-20 11:50:00,72.89,72.89,72.88,72.89,21785.0,67.8529,67.8529,67.8436,67.8529,21785.0
2023-06-20 11:55:00,72.88,72.89,72.85,72.85,61818.0,67.8436,67.8529,67.8157,67.8157,61818.0
2023-06-20 12:00:00,72.86,72.86,72.85,72.86,39898.0,67.825,67.825,67.8157,67.825,39898.0
2023-06-20 12:05:00,72.86,72.87,72.85,72.87,33648.0,67.825,67.8343,67.8157,67.8343,33648.0
2023-06-20 12:10:00,72.87,72.89,72.86,72.88,47505.0,67.8343,67.8529,67.825,67.8436,47505.0
2023-06-20 12:15:00,72.89,72.89,72.87,72.89,24033.0,67.8529,67.8529,67.8343,67.8529,24033.0
2023-06-20 12:20:00,72.89,72.9,72.88,72.89,20420.0,67.8529,67.8622,67.8436,67.8529,20420.0
2023-06-20 12:25:00,72.89,72.9,72.89,72.89,26752.0,67.8529,67.8622,67.8529,67.8529,26752.0
2023-06-20 12:30:00,72.89,72.9,72.89,72.9,77449.0,67.8529,67.8622,67.8529,67.8622,77449.0
2023-06-20 12:35:00,72.9,72.91,72.89,72.9,29123.0,67.8622,67.8716,67.8529,67.8622,29123.0
2023-06-20 12:40:00,72.9,72.92,72.9,72.92,32798.0,67.8622,67.8809,67.8622,67.8809,32798.0
2023-06-20 12:45:00,72.92,72.92,72.91,72.92,26850.0,67.8809,67.8809,67.8716,67.8809,26850.0
2023-06-20 12:50:00,72.92,72.92,72.9,72.91,29664.0,67.8809,67.8809,67.8622,67.8716,29664.0
2023-06-20 12:55:00,72.91,72.91,72.9,72.9,22712.0,67.8716,67.8716,67.8622,67.8622,22712.0
2023-06-20 13:00:00,72.91,72.91,72.9,72.91,18197.0,67.8716,67.8716,67.8622,67.8716,18197.0
2023-06-20 13:05:00,72.91,72.92,72.9,72.91,52634.0,67.8716,67.8809,67.8622,67.8716,52634.0
2023-06-20 13:10:00,72.9,72.9,72.87,72.89,161020.0,67.8622,67.8622,67.8343,67.8529,161020.0
2023-06-20 13:15:00,72.89,72.89,72.88,72.89,76498.0,67.8529,67.8529,67.8436,67.8529,76498.0
2023-06-20 13:20:00,72.89,72.89,72.87,72.88,64225.0,67.8529,67.8529,67.8343,67.8436,64225.0
2023-06-20 13:25:00,72.88,72.88,72.87,72.88,41791.0,67.8436,67.8436,67.8343,67.8436,41791.0
2023-06-20 13:30:00,72.88,72.89,72.87,72.89,67249.0,67.8436,67.8529,67.8343,67.8529,67249.0
2023-06-20 13:35:00,72.89,72.89,72.88,72.89,17044.0,67.8529,67.8529,67.8436,67.8529,17044.0
2023-06-20 13:40:00,72.89,72.89,72.88,72.89,21957.0,67.8529,67.8529,67.8436,67.8529,21957.0
2023-06-20 13:45:00,72.89,72.89,72.86,72.87,47294.0,67.8529,67.8529,67.825,67.8343,47294.0
2023-06-20 13:50:00,72.87,72.88,72.86,72.88,31570.0,67.8343,67.8436,67.825,67.8436,31570.0
2023-06-20 13:55:00,72.88,72.89,72.87,72.89,27890.0,67.8436,67.8529,67.8343,67.8529,27890.0
2023-06-20 14:00:00,72.89,72.89,72.87,72.88,47368.0,67.8529,67.8529,67.8343,67.8436,47368.0
2023-06-20 14:05:00,72.87,72.88,72.87,72.87,29515.0,67.8343,67.8436,67.8343,67.8343,29515.0
2023-06-20 14:10:00,72.87,72.88,72.86,72.86,34302.0,67.8343,67.8436,67.825,67.825,34302.0
2023-06-20 14:15:00,72.87,72.87,72.85,72.86,35816.0,67.8343,67.8343,67.8157,67.825,35816.0
2023-06-20 14:20:00,72.86,72.86,72.84,72.84,35869.0,67.825,67.825,67.8064,67.8064,35869.0
2023-06-20 14:25:00,72.84,72.86,72.84,72.84,32444.0,67.8064,67.825,67.8064,67.8064,32444.0
2023-06-20 14:30:00,72.85,72.85,72.84,72.85,20456.0,67.8157,67.8157,67.8064,67.8157,20456.0
2023-06-20 14:35:00,72.85,72.86,72.84,72.85,22130.0,67.8157,67.825,67.8064,67.8157,22130.0
2023-06-20 14:40:00,72.86,72.86,72.84,72.84,82433.0,67.825,67.825,67.8064,67.8064,82433.0
2023-06-20 14:45:00,72.84,72.85,72.82,72.84,47968.0,67.8064,67.8157,67.7878,67.8064,47968.0
2023-06-20 14:50:00,72.84,72.85,72.84,72.84,40638.0,67.8064,67.8157,67.8064,67.8064,40638.0
2023-06-20 14:55:00,72.85,72.85,72.84,72.84,90991.0,67.8157,67.8157,67.8064,67.8064,90991.0
2023-06-20 15:00:00,72.84,72.85,72.84,72.85,71867.0,67.8064,67.8157,67.8064,67.8157,71867.0
2023-06-20 15:05:00,72.85,72.85,72.84,72.84,51533.0,67.8157,67.8157,67.8064,67.8064,51533.0
2023-06-20 15:10:00,72.85,72.85,72.83,72.84,23641.0,67.8157,67.8157,67.7971,67.8064,23641.0
2023-06-20 15:15:00,72.84,72.84,72.82,72.83,190496.0,67.8064,67.8064,67.7878,67.7971,190496.0
2023-06-20 15:20:00,72.83,72.83,72.82,72.83,25405.0,67.7971,67.7971,67.7878,67.7971,25405.0
2023-06-20 15:25:00,72.82,72.83,72.81,72.81,73474.0,67.7878,67.7971,67.7785,67.7785,73474.0
2023-06-20 15:30:00,72.81,72.83,72.81,72.83,51804.0,67.7785,67.7971,67.7785,67.7971,51804.0
2023-06-20 15:35:00,72.83,72.84,72.82,72.83,125531.0,67.7971,67.8064,67.7878,67.7971,125531.0
2023-06-20 15:40:00,72.83,72.85,72.82,72.85,149833.0,67.7971,67.8157,67.7878,67.8157,149833.0
2023-06-20 15:45:00,72.84,72.85,72.83,72.84,56678.0,67.8064,67.8157,67.7971,67.8064,56678.0
2023-06-20 15:50:00,72.84,72.86,72.83,72.85,83047.0,67.8064,67.825,67.7971,67.8157,83047.0
2023-06-20 15:55:00,72.85,72.86,72.82,72.82,132276.0,67.8157,67.825,67.7878,67.7878,132276.0
2023-06-21 09:30:00,72.69,72.69,72.62,72.66,135350.0,67.6668,67.6668,67.6016,67.6388,135350.0
2023-06-21 09:35:00,72.67,72.68,72.61,72.62,23449.0,67.6481,67.6574,67.5923,67.6016,23449.0
2023-06-21 09:40:00,72.63,72.65,72.62,72.63,23504.0,67.6109,67.6295,67.6016,67.6109,23504.0
2023-06-21 09:45:00,72.63,72.64,72.6,72.61,77829.0,67.6109,67.6202,67.583,67.5923,77829.0
2023-06-21 09:50:00,72.61,72.62,72.58,72.61,40588.0,67.5923,67.6016,67.5644,67.5923,40588.0
2023-06-21 09:55:00,72.62,72.62,72.59,72.61,27785.0,67.6016,67.6016,67.5737,67.5923,27785.0
2023-06-21 10:00:00,72.6,72.63,72.59,72.61,22532.0,67.583,67.6109,67.5737,67.5923,22532.0
2023-06-21 10:05:00,72.61,72.64,72.6,72.62,14213.0,67.5923,67.6202,67.583,67.6016,14213.0
2023-06-21 10:10:00,72.63,72.65,72.62,72.65,22989.0,67.6109,67.6295,67.6016,67.6295,22989.0
2023-06-21 10:15:00,72.65,72.68,72.64,72.66,311870.0,67.6295,67.6574,67.6202,67.6388,311870.0
2023-06-21 10:20:00,72.67,72.67,72.65,72.66,34683.0,67.6481,67.6481,67.6295,67.6388,34683.0
2023-06-21 10:25:00,72.65,72.66,72.61,72.64,18602.0,67.6295,67.6388,67.5923,67.6202,18602.0
2023-06-21 10:30:00,72.64,72.64,72.61,72.63,13833.0,67.6202,67.6202,67.5923,67.6109,13833.0
2023-06-21 10:35:00,72.63,72.66,72.62,72.65,29094.0,67.6109,67.6388,67.6016,67.6295,29094.0
2023-06-21 10:40:00,72.65,72.71,72.64,72.71,35048.0,67.6295,67.6854,67.6202,67.6854,35048.0
2023-06-21 10:45:00,72.72,72.72,72.7,72.7,25461.0,67.6947,67.6947,67.6761,67.6761,25461.0
2023-06-21 10:50:00,72.71,72.72,72.69,72.72,14793.0,67.6854,67.6947,67.6668,67.6947,14793.0
2023-06-21 10:55:00,72.71,72.76,72.71,72.71,22429.0,67.6854,67.7319,67.6854,67.6854,22429.0
2023-06-21 11:00:00,72.72,72.74,72.7,72.73,15771.0,67.6947,67.7133,67.6761,67.704,15771.0
2023-06-21 11:05:00,72.73,72.75,72.69,72.7,43111.0,67.704,67.7226,67.6668,67.6761,43111.0
2023-06-21 11:10:00,72.7,72.71,72.66,72.67,54240.0,67.6761,67.6854,67.6388,67.6481,54240.0
2023-06-21 11:15:00,72.67,72.7,72.66,72.69,17731.0,67.6481,67.6761,67.6388,67.6668,17731.0
2023-06-21 11:20:00,72.69,72.71,72.65,72.66,22588.0,67.6668,67.6854,67.6295,67.6388,22588.0
2023-06-21 11:25:00,72.66,72.68,72.65,72.68,19830.0,67.6388,67.6574,67.6295,67.6574,19830.0
2023-06-21 11:30:00,72.68,72.69,72.65,72.69,13927.0,67.6574,67.6668,67.6295,67.6668,13927.0
2023-06-21 11:35:00,72.69,72.7,72.68,72.7,6871.0,67.6668,67.6761,67.6574,67.6761,6871.0
2023-06-21 11:40:00,72.7,72.7,72.68,72.68,109289.0,67.6761,67.6761,67.6574,67.6574,109289.0
2023-06-21 11:45:00,72.69,72.7,72.69,72.7,32666.0,67.6668,67.6761,67.6668,67.6761,32666.0
2023-06-21 11:50:00,72.7,72.7,72.68,72.69,20793.0,67.6761,67.6761,67.6574,67.6668,20793.0
2023-06-21 11:55:00,72.69,72.7,72.68,72.69,25495.0,67.6668,67.6761,67.6574,67.6668,25495.0
2023-06-21 12:00:00,72.7,72.71,72.68,72.71,19575.0,67.6761,67.6854,67.6574,67.6854,19575.0
2023-06-21 12:05:00,72.71,72.71,72.7,72.7,9691.0,67.6854,67.6854,67.6761,67.6761,9691.0
2023-06-21 12:10:00,72.7,72.72,72.7,72.72,15772.0,67.6761,67.6947,67.6761,67.6947,15772.0
2023-06-21 12:15:00,72.72,72.74,72.71,72.73,139438.0,67.6947,67.7133,67.6854,67.704,139438.0
2023-06-21 12:20:00,72.73,72.74,72.73,72.74,29111.0,67.704,67.7133,67.704,67.7133,29111.0
2023-06-21 12:25:00,72.74,72.77,72.73,72.77,15254.0,67.7133,67.7412,67.704,67.7412,15254.0
2023-06-21 12:30:00,72.77,72.78,72.76,72.77,14648.0,67.7412,67.7505,67.7319,67.7412,14648.0
2023-06-21 12:35:00,72.77,72.77,72.76,72.76,21308.0,67.7412,67.7412,67.7319,67.7319,21308.0
2023-06-21 12:40:00,72.77,72.77,72.74,72.75,11048.0,67.7412,67.7412,67.7133,67.7226,11048.0
2023-06-21 12:45:00,72.75,72.78,72.74,72.77,34176.0,67.7226,67.7505,67.7133,67.7412,34176.0
2023-06-21 12:50:00,72.78,72.79,72.76,72.77,21874.0,67.7505,67.7598,67.7319,67.7412,21874.0
2023-06-21 12:55:00,72.77,72.79,72.76,72.78,16380.0,67.7412,67.7598,67.7319,67.7505,16380.0
2023-06-21 13:00:00,72.78,72.82,72.75,72.81,69516.0,67.7505,67.7878,67.7226,67.7785,69516.0
2023-06-21 13:05:00,72.8,72.82,72.79,72.81,31791.0,67.7692,67.7878,67.7598,67.7785,31791.0
2023-06-21 13:10:00,72.82,72.82,72.81,72.81,37829.0,67.7878,67.7878,67.7785,67.7785,37829.0
2023-06-21 13:15:00,72.82,72.85,72.81,72.85,12014.0,67.7878,67.8157,67.7785,67.8157,12014.0
2023-06-21 13:20:00,72.86,72.86,72.83,72.84,56098.0,67.825,67.825,67.7971,67.8064,56098.0
2023-06-21 13:25:00,72.85,72.88,72.85,72.86,12116.0,67.8157,67.8436,67.8157,67.825,12116.0
2023-06-21 13:30:00,72.86,72.88,72.85,72.88,23995.0,67.825,67.8436,67.8157,67.8436,23995.0
2023-06-21 13:35:00,72.88,72.88,72.84,72.85,35835.0,67.8436,67.8436,67.8064,67.8157,35835.0
2023-06-21 13:40:00,72.85,72.88,72.84,72.88,16564.0,67.8157,67.8436,67.8064,67.8436,16564.0
2023-06-21 13:45:00,72.87,72.91,72.87,72.89,81869.0,67.8343,67.8716,67.8343,67.8529,81869.0
2023-06-21 13:50:00,72.9,72.9,72.87,72.89,100101.0,67.8622,67.8622,67.8343,67.8529,100101.0
2023-06-21 13:55:00,72.88,72.89,72.87,72.89,47089.0,67.8436,67.8529,67.8343,67.8529,47089.0
2023-06-21 14:00:00,72.89,72.9,72.88,72.89,37879.0,67.8529,67.8622,67.8436,67.8529,37879.0
2023-06-21 14:05:00,72.89,72.91,72.88,72.91,34011.0,67.8529,67.8716,67.8436,67.8716,34011.0
2023-06-21 14:10:00,72.9,72.93,72.9,72.92,33076.0,67.8622,67.8902,67.8622,67.8809,33076.0
2023-06-21 14:15:00,72.92,72.94,72.92,72.94,39990.0,67.8809,67.8995,67.8809,67.8995,39990.0
2023-06-21 14:20:00,72.94,72.96,72.93,72.96,28681.0,67.8995,67.9181,67.8902,67.9181,28681.0
2023-06-21 14:25:00,72.96,72.98,72.96,72.98,24706.0,67.9181,67.9367,67.9181,67.9367,24706.0
2023-06-21 14:30:00,72.99,72.99,72.98,72.98,41048.0,67.946,67.946,67.9367,67.9367,41048.0
2023-06-21 14:35:00,72.98,72.99,72.97,72.97,11784.0,67.9367,67.946,67.9274,67.9274,11784.0
2023-06-21 14:40:00,72.98,72.98,72.96,72.98,28533.0,67.9367,67.9367,67.9181,67.9367,28533.0
2023-06-21 14:45:00,72.98,72.99,72.96,72.97,41068.0,67.9367,67.946,67.9181,67.9274,41068.0
2023-06-21 14:50:00,72.97,72.97,72.95,72.95,49970.0,67.9274,67.9274,67.9088,67.9088,49970.0
2023-06-21 14:55:00,72.95,72.96,72.94,72.94,33186.0,67.9088,67.9181,67.8995,67.8995,33186.0
2023-06-21 15:00:00,72.94,72.95,72.93,72.94,44343.0,67.8995,67.9088,67.8902,67.8995,44343.0
2023-06-21 15:05:00,72.94,72.95,72.93,72.95,27723.0,67.8995,67.9088,67.8902,67.9088,27723.0
2023-06-21 15:10:00,72.95,72.96,72.93,72.95,40312.0,67.9088,67.9181,67.8902,67.9088,40312.0
2023-06-21 15:15:00,72.95,72.96,72.94,72.95,19986.0,67.9088,67.9181,67.8995,67.9088,19986.0
2023-06-21 15:20:00,72.95,72.96,72.94,72.95,34657.0,67.9088,67.9181,67.8995,67.9088,34657.0
2023-06-21 15:25:00,72.95,72.96,72.94,72.95,41211.0,67.9088,67.9181,67.8995,67.9088,41211.0
2023-06-21 15:30:00,72.95,72.96,72.94,72.95,96792.0,67.9088,67.9181,67.8995,67.9088,96792.0
2023-06-21 15:35:00,72.95,72.97,72.95,72.97,33194.0,67.9088,67.9274,67.9088,67.9274,33194.0
2023-06-21 15:40:00,72.97,72.97,72.93,72.94,44029.0,67.9274,67.9274,67.8902,67.8995,44029.0
2023-06-21 15:45:00,72.95,72.95,72.94,72.95,22124.0,67.9088,67.9088,67.8995,67.9088,22124.0
2023-06-21 15:50:00,72.95,72.95,72.93,72.94,115773.0,67.9088,67.9088,67.8902,67.8995,115773.0
2023-06-21 15:55:00,72.94,72.95,72.93,72.95,213436.0,67.8995,67.9088,67.8902,67.9088,213436.0
2023-06-22 09:30:00,72.73,72.76,72.68,72.76,173180.0,67.704,67.7319,67.6574,67.7319,173180.0
2023-06-22 09:35:00,72.76,72.79,72.73,72.77,33085.0,67.7319,67.7598,67.704,67.7412,33085.0
2023-06-22 09:40:00,72.77,72.78,72.75,72.78,17355.0,67.7412,67.7505,67.7226,67.7505,17355.0
2023-06-22 09:45:00,72.78,72.84,72.77,72.82,39896.0,67.7505,67.8064,67.7412,67.7878,39896.0
2023-06-22 09:50:00,72.81,72.82,72.74,72.75,19163.0,67.7785,67.7878,67.7133,67.7226,19163.0
2023-06-22 09:55:00,72.75,72.77,72.74,72.77,34791.0,67.7226,67.7412,67.7133,67.7412,34791.0
2023-06-22 10:00:00,72.76,72.76,72.7,72.73,32159.0,67.7319,67.7319,67.6761,67.704,32159.0
2023-06-22 10:05:00,72.74,72.74,72.68,72.7,14208.0,67.7133,67.7133,67.6574,67.6761,14208.0
2023-06-22 10:10:00,72.69,72.72,72.69,72.72,25965.0,67.6668,67.6947,67.6668,67.6947,25965.0
2023-06-22 10:15:00,72.71,72.72,72.68,72.7,37869.0,67.6854,67.6947,67.6574,67.6761,37869.0
2023-06-22 10:20:00,72.7,72.72,72.68,72.7,40041.0,67.6761,67.6947,67.6574,67.6761,40041.0
2023-06-22 10:25:00,72.69,72.7,72.66,72.69,77056.0,67.6668,67.6761,67.6388,67.6668,77056.0
2023-06-22 10:30:00,72.69,72.69,72.67,72.67,23329.0,67.6668,67.6668,67.6481,67.6481,23329.0
2023-06-22 10:35:00,72.67,72.69,72.66,72.68,42588.0,67.6481,67.6668,67.6388,67.6574,42588.0
2023-06-22 10:40:00,72.69,72.69,72.65,72.66,21319.0,67.6668,67.6668,67.6295,67.6388,21319.0
2023-06-22 10:45:00,72.67,72.69,72.65,72.68,138098.0,67.6481,67.6668,67.6295,67.6574,138098.0
2023-06-22 10:50:00,72.67,72.68,72.65,72.66,41593.0,67.6481,67.6574,67.6295,67.6388,41593.0
2023-06-22 10:55:00,72.66,72.67,72.62,72.62,111820.0,67.6388,67.6481,67.6016,67.6016,111820.0
2023-06-22 11:00:00,72.62,72.64,72.61,72.63,26990.0,67.6016,67.6202,67.5923,67.6109,26990.0
2023-06-22 11:05:00,72.64,72.66,72.63,72.65,28259.0,67.6202,67.6388,67.6109,67.6295,28259.0
2023-06-22 11:10:00,72.63,72.65,72.62,72.65,55208.0,67.6109,67.6295,67.6016,67.6295,55208.0
2023-06-22 11:15:00,72.65,72.66,72.61,72.61,62369.0,67.6295,67.6388,67.5923,67.5923,62369.0
2023-06-22 11:20:00,72.62,72.65,72.61,72.65,10633.0,67.6016,67.6295,67.5923,67.6295,10633.0
2023-06-22 11:25:00,72.65,72.67,72.62,72.63,29044.0,67.6295,67.6481,67.6016,67.6109,29044.0
2023-06-22 11:30:00,72.63,72.64,72.61,72.63,36490.0,67.6109,67.6202,67.5923,67.6109,36490.0
2023-06-22 11:35:00,72.63,72.65,72.62,72.64,33292.0,67.6109,67.6295,67.6016,67.6202,33292.0
2023-06-22 11:40:00,72.65,72.65,72.64,72.65,31756.0,67.6295,67.6295,67.6202,67.6295,31756.0
2023-06-22 11:45:00,72.64,72.65,72.63,72.64,15039.0,67.6202,67.6295,67.6109,67.6202,15039.0
2023-06-22 11:50:00,72.63,72.63,72.59,72.59,25510.0,67.6109,67.6109,67.5737,67.5737,25510.0
2023-06-22 11:55:00,72.59,72.59,72.57,72.59,12672.0,67.5737,67.5737,67.555,67.5737,12672.0
2023-06-22 12:00:00,72.58,72.59,72.56,72.59,105621.0,67.5644,67.5737,67.5457,67.5737,105621.0
2023-06-22 12:05:00,72.59,72.6,72.58,72.58,22235.0,67.5737,67.583,67.5644,67.5644,22235.0
2023-06-22 12:10:00,72.58,72.61,72.58,72.61,20707.0,67.5644,67.5923,67.5644,67.5923,20707.0
2023-06-22 12:15:00,72.61,72.62,72.59,72.59,49559.0,67.5923,67.6016,67.5737,67.5737,49559.0
2023-06-22 12:20:00,72.59,72.61,72.59,72.6,20950.0,67.5737,67.5923,67.5737,67.583,20950.0
2023-06-22 12:25:00,72.6,72.6,72.59,72.59,8571.0,67.583,67.583,67.5737,67.5737,8571.0
2023-06-22 12:30:00,72.59,72.59,72.56,72.58,32699.0,67.5737,67.5737,67.5457,67.5644,32699.0
2023-06-22 12:35:00,72.57,72.58,72.56,72.57,62326.0,67.555,67.5644,67.5457,67.555,62326.0
2023-06-22 12:40:00,72.56,72.59,72.56,72.58,19049.0,67.5457,67.5737,67.5457,67.5644,19049.0
2023-06-22 12:45:00,72.58,72.61,72.58,72.6,20167.0,67.5644,67.5923,67.5644,67.583,20167.0
2023-06-22 12:50:00,72.61,72.61,72.59,72.6,29025.0,67.5923,67.5923,67.5737,67.583,29025.0
2023-06-22 12:55:00,72.59,72.6,72.59,72.6,8015.0,67.5737,67.583,67.5737,67.583,8015.0
2023-06-22 13:00:00,72.59,72.6,72.57,72.58,95768.0,67.5737,67.583,67.555,67.5644,95768.0
2023-06-22 13:05:00,72.58,72.58,72.55,72.56,190055.0,67.5644,67.5644,67.5364,67.5457,190055.0
2023-06-22 13:10:00,72.55,72.57,72.55,72.56,20977.0,67.5364,67.555,67.5364,67.5457,20977.0
2023-06-22 13:15:00,72.56,72.57,72.55,72.56,53776.0,67.5457,67.555,67.5364,67.5457,53776.0
2023-06-22 13:20:00,72.56,72.57,72.54,72.55,50448.0,67.5457,67.555,67.5271,67.5364,50448.0
2023-06-22 13:25:00,72.56,72.56,72.53,72.53,22818.0,67.5457,67.5457,67.5178,67.5178,22818.0
2023-06-22 13:30:00,72.53,72.54,72.53,72.53,26862.0,67.5178,67.5271,67.5178,67.5178,26862.0
2023-06-22 13:35:00,72.53,72.56,72.53,72.56,18357.0,67.5178,67.5457,67.5178,67.5457,18357.0
2023-06-22 13:40:00,72.55,72.57,72.55,72.57,23468.0,67.5364,67.555,67.5364,67.555,23468.0
2023-06-22 13:45:00,72.57,72.58,72.56,72.57,14801.0,67.555,67.5644,67.5457,67.555,14801.0
2023-06-22 13:50:00,72.57,72.6,72.56,72.6,26181.0,67.555,67.583,67.5457,67.583,26181.0
2023-06-22 13:55:00,72.59,72.61,72.59,72.61,25494.0,67.5737,67.5923,67.5737,67.5923,25494.0
2023-06-22 14:00:00,72.61,72.61,72.59,72.6,41176.0,67.5923,67.5923,67.5737,67.583,41176.0
2023-06-22 14:05:00,72.59,72.61,72.59,72.61,27055.0,67.5737,67.5923,67.5737,67.5923,27055.0
2023-06-22 14:10:00,72.6,72.61,72.6,72.6,23312.0,67.583,67.5923,67.583,67.583,23312.0
2023-06-22 14:15:00,72.6,72.61,72.59,72.61,42988.0,67.583,67.5923,67.5737,67.5923,42988.0
2023-06-22 14:20:00,72.6,72.62,72.6,72.62,97551.0,67.583,67.6016,67.583,67.6016,97551.0
2023-06-22 14:25:00,72.62,72.62,72.61,72.61,34288.0,67.6016,67.6016,67.5923,67.5923,34288.0
2023-06-22 14:30:00,72.62,72.62,72.59,72.59,46743.0,67.6016,67.6016,67.5737,67.5737,46743.0
2023-06-22 14:35:00,72.59,72.61,72.59,72.61,20025.0,67.5737,67.5923,67.5737,67.5923,20025.0
2023-06-22 14:40:00,72.61,72.61,72.58,72.58,69414.0,67.5923,67.5923,67.5644,67.5644,69414.0
2023-06-22 14:45:00,72.59,72.59,72.57,72.57,22238.0,67.5737,67.5737,67.555,67.555,22238.0
2023-06-22 14:50:00,72.57,72.58,72.56,72.58,50405.0,67.555,67.5644,67.5457,67.5644,50405.0
2023-06-22 14:55:00,72.58,72.58,72.57,72.58,45206.0,67.5644,67.5644,67.555,67.5644,45206.0
2023-06-22 15:00:00,72.58,72.62,72.58,72.62,26734.0,67.5644,67.6016,67.5644,67.6016,26734.0
2023-06-22 15:05:00,72.62,72.62,72.61,72.62,82056.0,67.6016,67.6016,67.5923,67.6016,82056.0
2023-06-22 15:10:00,72.61,72.62,72.6,72.61,38065.0,67.5923,67.6016,67.583,67.5923,38065.0
2023-06-22 15:15:00,72.61,72.61,72.6,72.61,15738.0,67.5923,67.5923,67.583,67.5923,15738.0
2023-06-22 15:20:00,72.61,72.62,72.6,72.6,26914.0,67.5923,67.6016,67.583,67.583,26914.0
2023-06-22 15:25:00,72.61,72.61,72.6,72.6,71917.0,67.5923,67.5923,67.583,67.583,71917.0
2023-06-22 15:30:00,72.61,72.61,72.57,72.58,44485.0,67.5923,67.5923,67.555,67.5644,44485.0
2023-06-22 15:35:00,72.58,72.59,72.57,72.59,65531.0,67.5644,67.5737,67.555,67.5737,65531.0
2023-06-22 15:40:00,72.58,72.59,72.57,72.59,43839.0,67.5644,67.5737,67.555,67.5737,43839.0
2023-06-22 15:45:00,72.59,72.6,72.58,72.58,30344.0,67.5737,67.583,67.5644,67.5644,30344.0
2023-06-22 15:50:00,72.59,72.59,72.57,72.58,118166.0,67.5737,67.5737,67.555,67.5644,118166.0
2023-06-22 15:55:00,72.58,72.6,72.58,72.6,187365.0,67.5644,67.583,67.5644,67.583,187365.0
2023-06-23 09:30:00,72.98,72.98,72.94,72.95,112495.0,67.9367,67.9367,67.8995,67.9088,112495.0
2023-06-23 09:35:00,72.95,72.95,72.92,72.94,22159.0,67.9088,67.9088,67.8809,67.8995,22159.0
2023-06-23 09:40:00,72.93,72.94,72.9,72.92,46811.0,67.8902,67.8995,67.8622,67.8809,46811.0
2023-06-23 09:45:00,72.93,72.99,72.85,72.88,82086.0,67.8902,67.946,67.8157,67.8436,82086.0
2023-06-23 09:50:00,72.89,72.91,72.85,72.86,17717.0,67.8529,67.8716,67.8157,67.825,17717.0
2023-06-23 09:55:00,72.87,72.9,72.85,72.89,11209.0,67.8343,67.8622,67.8157,67.8529,11209.0
2023-06-23 10:00:00,72.87,72.87,72.84,72.86,62365.0,67.8343,67.8343,67.8064,67.825,62365.0
2023-06-23 10:05:00,72.86,72.88,72.84,72.88,56283.0,67.825,67.8436,67.8064,67.8436,56283.0
2023-06-23 10:10:00,72.88,72.91,72.87,72.89,44482.0,67.8436,67.8716,67.8343,67.8529,44482.0
2023-06-23 10:15:00,72.87,72.87,72.83,72.85,327851.0,67.8343,67.8343,67.7971,67.8157,327851.0
2023-06-23 10:20:00,72.84,72.85,72.8,72.84,29734.0,67.8064,67.8157,67.7692,67.8064,29734.0
2023-06-23 10:25:00,72.83,72.86,72.81,72.85,20018.0,67.7971,67.825,67.7785,67.8157,20018.0
2023-06-23 10:30:00,72.84,72.85,72.81,72.84,62964.0,67.8064,67.8157,67.7785,67.8064,62964.0
2023-06-23 10:35:00,72.84,72.85,72.81,72.82,23175.0,67.8064,67.8157,67.7785,67.7878,23175.0
2023-06-23 10:40:00,72.81,72.84,72.79,72.8,25883.0,67.7785,67.8064,67.7598,67.7692,25883.0
2023-06-23 10:45:00,72.8,72.8,72.76,72.76,37215.0,67.7692,67.7692,67.7319,67.7319,37215.0
2023-06-23 10:50:00,72.76,72.77,72.74,72.77,30907.0,67.7319,67.7412,67.7133,67.7412,30907.0
2023-06-23 10:55:00,72.76,72.78,72.75,72.77,43192.0,67.7319,67.7505,67.7226,67.7412,43192.0
2023-06-23 11:00:00,72.76,72.77,72.71,72.71,22826.0,67.7319,67.7412,67.6854,67.6854,22826.0
2023-06-23 11:05:00,72.7,72.72,72.69,72.72,58650.0,67.6761,67.6947,67.6668,67.6947,58650.0
2023-06-23 11:10:00,72.72,72.76,72.71,72.76,32080.0,67.6947,67.7319,67.6854,67.7319,32080.0
2023-06-23 11:15:00,72.75,72.76,72.73,72.74,47349.0,67.7226,67.7319,67.704,67.7133,47349.0
2023-06-23 11:20:00,72.74,72.75,72.72,72.74,27352.0,67.7133,67.7226,67.6947,67.7133,27352.0
2023-06-23 11:25:00,72.74,72.76,72.73,72.75,23142.0,67.7133,67.7319,67.704,67.7226,23142.0
2023-06-23 11:30:00,72.76,72.8,72.75,72.78,16157.0,67.7319,67.7692,67.7226,67.7505,16157.0
2023-06-23 11:35:00,72.78,72.78,72.75,72.78,22446.0,67.7505,67.7505,67.7226,67.7505,22446.0
2023-06-23 11:40:00,72.78,72.8,72.78,72.8,37422.0,67.7505,67.7692,67.7505,67.7692,37422.0
2023-06-23 11:45:00,72.8,72.8,72.76,72.77,23627.0,67.7692,67.7692,67.7319,67.7412,23627.0
2023-06-23 11:50:00,72.77,72.77,72.76,72.76,65687.0,67.7412,67.7412,67.7319,67.7319,65687.0
2023-06-23 11:55:00,72.76,72.78,72.75,72.77,23344.0,67.7319,67.7505,67.7226,67.7412,23344.0
2023-06-23 12:00:00,72.77,72.77,72.76,72.77,572805.0,67.7412,67.7412,67.7319,67.7412,572805.0
2023-06-23 12:05:00,72.77,72.78,72.75,72.76,10453.0,67.7412,67.7505,67.7226,67.7319,10453.0
2023-06-23 12:10:00,72.76,72.78,72.75,72.78,24126.0,67.7319,67.7505,67.7226,67.7505,24126.0
2023-06-23 12:15:00,72.77,72.78,72.76,72.77,14984.0,67.7412,67.7505,67.7319,67.7412,14984.0
2023-06-23 12:20:00,72.78,72.78,72.76,72.77,12188.0,67.7505,67.7505,67.7319,67.7412,12188.0
2023-06-23 12:25:00,72.77,72.78,72.75,72.76,206418.0,67.7412,67.7505,67.7226,67.7319,206418.0
2023-06-23 12:30:00,72.76,72.77,72.74,72.75,8705.0,67.7319,67.7412,67.7133,67.7226,8705.0
2023-06-23 12:35:00,72.75,72.75,72.73,72.73,15855.0,67.7226,67.7226,67.704,67.704,15855.0
2023-06-23 12:40:00,72.73,72.74,72.72,72.72,21302.0,67.704,67.7133,67.6947,67.6947,21302.0
2023-06-23 12:45:00,72.72,72.73,72.71,72.73,40571.0,67.6947,67.704,67.6854,67.704,40571.0
2023-06-23 12:50:00,72.73,72.74,72.72,72.74,6913.0,67.704,67.7133,67.6947,67.7133,6913.0
2023-06-23 12:55:00,72.74,72.74,72.73,72.74,104598.0,67.7133,67.7133,67.704,67.7133,104598.0
2023-06-23 13:00:00,72.74,72.76,72.74,72.75,43029.0,67.7133,67.7319,67.7133,67.7226,43029.0
2023-06-23 13:05:00,72.76,72.77,72.75,72.76,34654.0,67.7319,67.7412,67.7226,67.7319,34654.0
2023-06-23 13:10:00,72.76,72.77,72.75,72.77,13568.0,67.7319,67.7412,67.7226,67.7412,13568.0
2023-06-23 13:15:00,72.76,72.77,72.75,72.77,16460.0,67.7319,67.7412,67.7226,67.7412,16460.0
2023-06-23 13:20:00,72.77,72.78,72.76,72.77,22375.0,67.7412,67.7505,67.7319,67.7412,22375.0
2023-06-23 13:25:00,72.78,72.79,72.77,72.79,31513.0,67.7505,67.7598,67.7412,67.7598,31513.0
2023-06-23 13:30:00,72.79,72.8,72.78,72.8,17694.0,67.7598,67.7692,67.7505,67.7692,17694.0
2023-06-23 13:35:00,72.8,72.81,72.79,72.81,22316.0,67.7692,67.7785,67.7598,67.7785,22316.0
2023-06-23 13:40:00,72.8,72.81,72.78,72.79,9216.0,67.7692,67.7785,67.7505,67.7598,9216.0
2023-06-23 13:45:00,72.78,72.79,72.77,72.78,13488.0,67.7505,67.7598,67.7412,67.7505,13488.0
2023-06-23 13:50:00,72.79,72.8,72.78,72.8,29692.0,67.7598,67.7692,67.7505,67.7692,29692.0
2023-06-23 13:55:00,72.8,72.81,72.79,72.81,19449.0,67.7692,67.7785,67.7598,67.7785,19449.0
2023-06-23 14:00:00,72.81,72.81,72.79,72.8,48830.0,67.7785,67.7785,67.7598,67.7692,48830.0
2023-06-23 14:05:00,72.8,72.8,72.79,72.8,10466.0,67.7692,67.7692,67.7598,67.7692,10466.0
2023-06-23 14:10:00,72.8,72.81,72.8,72.81,19770.0,67.7692,67.7785,67.7692,67.7785,19770.0
2023-06-23 14:15:00,72.81,72.81,72.8,72.81,25856.0,67.7785,67.7785,67.7692,67.7785,25856.0
2023-06-23 14:20:00,72.81,72.81,72.79,72.8,42547.0,67.7785,67.7785,67.7598,67.7692,42547.0
2023-06-23 14:25:00,72.8,72.81,72.79,72.79,60391.0,67.7692,67.7785,67.7598,67.7598,60391.0
2023-06-23 14:30:00,72.8,72.8,72.78,72.8,67782.0,67.7692,67.7692,67.7505,67.7692,67782.0
2023-06-23 14:35:00,72.79,72.81,72.79,72.8,25912.0,67.7598,67.7785,67.7598,67.7692,25912.0
2023-06-23 14:40:00,72.8,72.81,72.79,72.8,28147.0,67.7692,67.7785,67.7598,67.7692,28147.0
2023-06-23 14:45:00,72.81,72.82,72.8,72.82,24136.0,67.7785,67.7878,67.7692,67.7878,24136.0
2023-06-23 14:50:00,72.82,72.83,72.8,72.8,19526.0,67.7878,67.7971,67.7692,67.7692,19526.0
2023-06-23 14:55:00,72.81,72.81,72.8,72.81,42421.0,67.7785,67.7785,67.7692,67.7785,42421.0
2023-06-23 15:00:00,72.81,72.81,72.79,72.8,26372.0,67.7785,67.7785,67.7598,67.7692,26372.0
2023-06-23 15:05:00,72.8,72.8,72.78,72.78,40171.0,67.7692,67.7692,67.7505,67.7505,40171.0
2023-06-23 15:10:00,72.78,72.8,72.77,72.8,32784.0,67.7505,67.7692,67.7412,67.7692,32784.0
2023-06-23 15:15:00,72.8,72.8,72.79,72.8,70882.0,67.7692,67.7692,67.7598,67.7692,70882.0
2023-06-23 15:20:00,72.8,72.8,72.79,72.8,58974.0,67.7692,67.7692,67.7598,67.7692,58974.0
2023-06-23 15:25:00,72.8,72.81,72.79,72.81,49724.0,67.7692,67.7785,67.7598,67.7785,49724.0
2023-06-23 15:30:00,72.81,72.81,72.8,72.81,24537.0,67.7785,67.7785,67.7692,67.7785,24537.0
2023-06-23 15:35:00,72.81,72.81,72.8,72.81,20104.0,67.7785,67.7785,67.7692,67.7785,20104.0
2023-06-23 15:40:00,72.81,72.82,72.8,72.82,32679.0,67.7785,67.7878,67.7692,67.7878,32679.0
2023-06-23 15:45:00,72.81,72.83,72.81,72.83,39441.0,67.7785,67.7971,67.7785,67.7971,39441.0
2023-06-23 15:50:00,72.82,72.83,72.81,72.82,138090.0,67.7878,67.7971,67.7785,67.7878,138090.0
2023-06-23 15:55:00,72.81,72.82,72.81,72.81,125789.0,67.7785,67.7878,67.7785,67.7785,125789.0
2023-06-26 09:30:00,72.91,72.93,72.85,72.86,210318.0,67.8716,67.8902,67.8157,67.825,210318.0
2023-06-26 09:35:00,72.87,72.89,72.84,72.87,155873.0,67.8343,67.8529,67.8064,67.8343,155873.0
2023-06-26 09:40:00,72.87,72.88,72.85,72.86,95814.0,67.8343,67.8436,67.8157,67.825,95814.0
2023-06-26 09:45:00,72.85,72.87,72.83,72.86,174405.0,67.8157,67.8343,67.7971,67.825,174405.0
2023-06-26 09:50:00,72.87,72.87,72.85,72.87,187397.0,67.8343,67.8343,67.8157,67.8343,187397.0
2023-06-26 09:55:00,72.87,72.89,72.87,72.88,24899.0,67.8343,67.8529,67.8343,67.8436,24899.0
2023-06-26 10:00:00,72.88,72.89,72.87,72.89,15117.0,67.8436,67.8529,67.8343,67.8529,15117.0
2023-06-26 10:05:00,72.89,72.89,72.86,72.88,48953.0,67.8529,67.8529,67.825,67.8436,48953.0
2023-06-26 10:10:00,72.89,72.9,72.87,72.88,40425.0,67.8529,67.8622,67.8343,67.8436,40425.0
2023-06-26 10:15:00,72.87,72.88,72.85,72.88,47131.0,67.8343,67.8436,67.8157,67.8436,47131.0
2023-06-26 10:20:00,72.88,72.88,72.85,72.88,38191.0,67.8436,67.8436,67.8157,67.8436,38191.0
2023-06-26 10:25:00,72.88,72.89,72.87,72.89,27872.0,67.8436,67.8529,67.8343,67.8529,27872.0
2023-06-26 10:30:00,72.88,72.9,72.87,72.88,37111.0,67.8436,67.8622,67.8343,67.8436,37111.0
2023-06-26 10:35:00,72.88,72.91,72.88,72.91,444811.0,67.8436,67.8716,67.8436,67.8716,444811.0
2023-06-26 10:40:00,72.91,72.91,72.87,72.88,53760.0,67.8716,67.8716,67.8343,67.8436,53760.0
2023-06-26 10:45:00,72.88,72.88,72.86,72.87,38470.0,67.8436,67.8436,67.825,67.8343,38470.0
2023-06-26 10:50:00,72.88,72.88,72.86,72.87,30230.0,67.8436,67.8436,67.825,67.8343,30230.0
2023-06-26 10:55:00,72.86,72.86,72.83,72.86,136721.0,67.825,67.825,67.7971,67.825,136721.0
2023-06-26 11:00:00,72.86,72.92,72.85,72.92,26370.0,67.825,67.8809,67.8157,67.8809,26370.0
2023-06-26 11:05:00,72.92,72.96,72.92,72.93,72872.0,67.8809,67.9181,67.8809,67.8902,72872.0
2023-06-26 11:10:00,72.93,72.94,72.91,72.94,40842.0,67.8902,67.8995,67.8716,67.8995,40842.0
2023-06-26 11:15:00,72.93,72.97,72.92,72.96,97814.0,67.8902,67.9274,67.8809,67.9181,97814.0
2023-06-26 11:20:00,72.95,72.98,72.95,72.97,74091.0,67.9088,67.9367,67.9088,67.9274,74091.0
2023-06-26 11:25:00,72.97,72.97,72.95,72.95,17156.0,67.9274,67.9274,67.9088,67.9088,17156.0
2023-06-26 11:30:00,72.96,72.96,72.92,72.93,86128.0,67.9181,67.9181,67.8809,67.8902,86128.0
2023-06-26 11:35:00,72.91,72.92,72.9,72.92,37090.0,67.8716,67.8809,67.8622,67.8809,37090.0
2023-06-26 11:40:00,72.91,72.93,72.9,72.92,25018.0,67.8716,67.8902,67.8622,67.8809,25018.0
2023-06-26 11:45:00,72.93,72.94,72.92,72.93,16491.0,67.8902,67.8995,67.8809,67.8902,16491.0
2023-06-26 11:50:00,72.93,72.94,72.9,72.9,28980.0,67.8902,67.8995,67.8622,67.8622,28980.0
2023-06-26 11:55:00,72.91,72.92,72.89,72.9,196705.0,67.8716,67.8809,67.8529,67.8622,196705.0
2023-06-26 12:00:00,72.89,72.9,72.88,72.89,307321.0,67.8529,67.8622,67.8436,67.8529,307321.0
2023-06-26 12:05:00,72.89,72.91,72.89,72.91,39326.0,67.8529,67.8716,67.8529,67.8716,39326.0
2023-06-26 12:10:00,72.91,72.91,72.89,72.91,24371.0,67.8716,67.8716,67.8529,67.8716,24371.0
2023-06-26 12:15:00,72.91,72.91,72.89,72.89,15169.0,67.8716,67.8716,67.8529,67.8529,15169.0
2023-06-26 12:20:00,72.9,72.9,72.88,72.9,13577.0,67.8622,67.8622,67.8436,67.8622,13577.0
2023-06-26 12:25:00,72.89,72.89,72.86,72.88,20068.0,67.8529,67.8529,67.825,67.8436,20068.0
2023-06-26 12:30:00,72.88,72.88,72.87,72.88,30125.0,67.8436,67.8436,67.8343,67.8436,30125.0
2023-06-26 12:35:00,72.87,72.89,72.87,72.88,34180.0,67.8343,67.8529,67.8343,67.8436,34180.0
2023-06-26 12:40:00,72.89,72.89,72.88,72.89,103403.0,67.8529,67.8529,67.8436,67.8529,103403.0
2023-06-26 12:45:00,72.89,72.89,72.88,72.89,34868.0,67.8529,67.8529,67.8436,67.8529,34868.0
2023-06-26 12:50:00,72.89,72.91,72.88,72.91,103408.0,67.8529,67.8716,67.8436,67.8716,103408.0
2023-06-26 12:55:00,72.91,72.92,72.9,72.92,30370.0,67.8716,67.8809,67.8622,67.8809,30370.0
2023-06-26 13:00:00,72.92,72.94,72.91,72.92,58836.0,67.8809,67.8995,67.8716,67.8809,58836.0
2023-06-26 13:05:00,72.92,72.94,72.9,72.93,61284.0,67.8809,67.8995,67.8622,67.8902,61284.0
2023-06-26 13:10:00,72.94,72.94,72.91,72.92,26607.0,67.8995,67.8995,67.8716,67.8809,26607.0
2023-06-26 13:15:00,72.91,72.93,72.9,72.92,33773.0,67.8716,67.8902,67.8622,67.8809,33773.0
2023-06-26 13:20:00,72.92,72.92,72.9,72.92,49446.0,67.8809,67.8809,67.8622,67.8809,49446.0
2023-06-26 13:25:00,72.92,72.92,72.89,72.89,27357.0,67.8809,67.8809,67.8529,67.8529,27357.0
2023-06-26 13:30:00,72.9,72.92,72.88,72.91,42169.0,67.8622,67.8809,67.8436,67.8716,42169.0
2023-06-26 13:35:00,72.91,72.92,72.9,72.91,38974.0,67.8716,67.8809,67.8622,67.8716,38974.0
2023-06-26 13:40:00,72.91,72.92,72.9,72.91,39020.0,67.8716,67.8809,67.8622,67.8716,39020.0
2023-06-26 13:45:00,72.91,72.92,72.9,72.91,17318.0,67.8716,67.8809,67.8622,67.8716,17318.0
2023-06-26 13:50:00,72.91,72.93,72.91,72.92,19065.0,67.8716,67.8902,67.8716,67.8809,19065.0
2023-06-26 13:55:00,72.92,72.92,72.9,72.91,39943.0,67.8809,67.8809,67.8622,67.8716,39943.0
2023-06-26 14:00:00,72.92,72.92,72.9,72.92,39912.0,67.8809,67.8809,67.8622,67.8809,39912.0
2023-06-26 14:05:00,72.92,72.93,72.91,72.92,41191.0,67.8809,67.8902,67.8716,67.8809,41191.0
2023-06-26 14:10:00,72.92,72.93,72.91,72.93,113398.0,67.8809,67.8902,67.8716,67.8902,113398.0
2023-06-26 14:15:00,72.92,72.95,72.92,72.94,46614.0,67.8809,67.9088,67.8809,67.8995,46614.0
2023-06-26 14:20:00,72.95,72.96,72.94,72.95,50868.0,67.9088,67.9181,67.8995,67.9088,50868.0
2023-06-26 14:25:00,72.95,72.98,72.95,72.96,126985.0,67.9088,67.9367,67.9088,67.9181,126985.0
2023-06-26 14:30:00,72.97,72.97,72.95,72.95,124233.0,67.9274,67.9274,67.9088,67.9088,124233.0
2023-06-26 14:35:00,72.95,72.96,72.93,72.94,70952.0,67.9088,67.9181,67.8902,67.8995,70952.0
2023-06-26 14:40:00,72.94,72.94,72.93,72.94,86896.0,67.8995,67.8995,67.8902,67.8995,86896.0
2023-06-26 14:45:00,72.93,72.94,72.92,72.93,91368.0,67.8902,67.8995,67.8809,67.8902,91368.0
2023-06-26 14:50:00,72.93,72.94,72.92,72.92,394077.0,67.8902,67.8995,67.8809,67.8809,394077.0
2023-06-26 14:55:00,72.92,72.93,72.9,72.91,105142.0,67.8809,67.8902,67.8622,67.8716,105142.0
2023-06-26 15:00:00,72.91,72.92,72.9,72.92,80768.0,67.8716,67.8809,67.8622,67.8809,80768.0
2023-06-26 15:05:00,72.92,72.92,72.9,72.91,39565.0,67.8809,67.8809,67.8622,67.8716,39565.0
2023-06-26 15:10:00,72.91,72.91,72.89,72.9,26960.0,67.8716,67.8716,67.8529,67.8622,26960.0
2023-06-26 15:15:00,72.89,72.9,72.89,72.9,48511.0,67.8529,67.8622,67.8529,67.8622,48511.0
2023-06-26 15:20:00,72.9,72.9,72.89,72.9,34675.0,67.8622,67.8622,67.8529,67.8622,34675.0
2023-06-26 15:25:00,72.9,72.9,72.89,72.9,41063.0,67.8622,67.8622,67.8529,67.8622,41063.0
2023-06-26 15:30:00,72.9,72.9,72.89,72.89,23945.0,67.8622,67.8622,67.8529,67.8529,23945.0
2023-06-26 15:35:00,72.9,72.91,72.89,72.9,47989.0,67.8622,67.8716,67.8529,67.8622,47989.0
2023-06-26 15:40:00,72.91,72.91,72.9,72.91,75678.0,67.8716,67.8716,67.8622,67.8716,75678.0
2023-06-26 15:45:00,72.91,72.91,72.89,72.9,104028.0,67.8716,67.8716,67.8529,67.8622,104028.0
2023-06-26 15:50:00,72.9,72.9,72.89,72.9,44547.0,67.8622,67.8622,67.8529,67.8622,44547.0
2023-06-26 15:55:00,72.9,72.9,72.89,72.89,299866.0,67.8622,67.8622,67.8529,67.8529,299866.0
2023-06-27 09:30:00,72.92,72.98,72.92,72.98,99909.0,67.8809,67.9367,67.8809,67.9367,99909.0
2023-06-27 09:35:00,72.98,73.03,72.96,72.97,36922.0,67.9367,67.9833,67.9181,67.9274,36922.0
2023-06-27 09:40:00,72.98,73.0,72.96,72.97,24657.0,67.9367,67.9553,67.9181,67.9274,24657.0
2023-06-27 09:45:00,72.98,72.99,72.96,72.97,32240.0,67.9367,67.946,67.9181,67.9274,32240.0
2023-06-27 09:50:00,72.97,72.98,72.94,72.95,18099.0,67.9274,67.9367,67.8995,67.9088,18099.0
2023-06-27 09:55:00,72.95,72.95,72.91,72.92,40447.0,67.9088,67.9088,67.8716,67.8809,40447.0
2023-06-27 10:00:00,72.93,72.94,72.82,72.83,152796.0,67.8902,67.8995,67.7878,67.7971,152796.0
2023-06-27 10:05:00,72.81,72.81,72.77,72.78,88792.0,67.7785,67.7785,67.7412,67.7505,88792.0
2023-06-27 10:10:00,72.78,72.79,72.74,72.77,23470.0,67.7505,67.7598,67.7133,67.7412,23470.0
2023-06-27 10:15:00,72.76,72.8,72.75,72.8,280966.0,67.7319,67.7692,67.7226,67.7692,280966.0
2023-06-27 10:20:00,72.8,72.8,72.77,72.78,99087.0,67.7692,67.7692,67.7412,67.7505,99087.0
2023-06-27 10:25:00,72.78,72.78,72.75,72.76,61418.0,67.7505,67.7505,67.7226,67.7319,61418.0
2023-06-27 10:30:00,72.76,72.77,72.74,72.75,42664.0,67.7319,67.7412,67.7133,67.7226,42664.0
2023-06-27 10:35:00,72.75,72.77,72.71,72.71,69624.0,67.7226,67.7412,67.6854,67.6854,69624.0
2023-06-27 10:40:00,72.71,72.72,72.68,72.69,59453.0,67.6854,67.6947,67.6574,67.6668,59453.0
2023-06-27 10:45:00,72.69,72.7,72.68,72.7,62439.0,67.6668,67.6761,67.6574,67.6761,62439.0
2023-06-27 10:50:00,72.7,72.72,72.69,72.72,37564.0,67.6761,67.6947,67.6668,67.6947,37564.0
2023-06-27 10:55:00,72.72,72.73,72.71,72.72,42765.0,67.6947,67.704,67.6854,67.6947,42765.0
2023-06-27 11:00:00,72.72,72.73,72.69,72.7,22526.0,67.6947,67.704,67.6668,67.6761,22526.0
2023-06-27 11:05:00,72.7,72.71,72.68,72.69,18276.0,67.6761,67.6854,67.6574,67.6668,18276.0
2023-06-27 11:10:00,72.69,72.69,72.67,72.67,16693.0,67.6668,67.6668,67.6481,67.6481,16693.0
2023-06-27 11:15:00,72.67,72.68,72.67,72.67,69813.0,67.6481,67.6574,67.6481,67.6481,69813.0
2023-06-27 11:20:00,72.67,72.69,72.66,72.68,12317.0,67.6481,67.6668,67.6388,67.6574,12317.0
2023-06-27 11:25:00,72.68,72.68,72.67,72.68,43610.0,67.6574,67.6574,67.6481,67.6574,43610.0
2023-06-27 11:30:00,72.68,72.7,72.67,72.69,30578.0,67.6574,67.6761,67.6481,67.6668,30578.0
2023-06-27 11:35:00,72.68,72.74,72.68,72.73,196209.0,67.6574,67.7133,67.6574,67.704,196209.0
2023-06-27 11:40:00,72.73,72.74,72.69,72.7,35165.0,67.704,67.7133,67.6668,67.6761,35165.0
2023-06-27 11:45:00,72.71,72.73,72.7,72.73,46924.0,67.6854,67.704,67.6761,67.704,46924.0
2023-06-27 11:50:00,72.73,72.75,72.72,72.75,61411.0,67.704,67.7226,67.6947,67.7226,61411.0
2023-06-27 11:55:00,72.75,72.76,72.73,72.74,39176.0,67.7226,67.7319,67.704,67.7133,39176.0
2023-06-27 12:00:00,72.73,72.77,72.73,72.75,45133.0,67.704,67.7412,67.704,67.7226,45133.0
2023-06-27 12:05:00,72.75,72.77,72.74,72.77,42212.0,67.7226,67.7412,67.7133,67.7412,42212.0
2023-06-27 12:10:00,72.77,72.77,72.75,72.77,64460.0,67.7412,67.7412,67.7226,67.7412,64460.0
2023-06-27 12:15:00,72.77,72.78,72.75,72.76,24595.0,67.7412,67.7505,67.7226,67.7319,24595.0
2023-06-27 12:20:00,72.76,72.77,72.76,72.77,32453.0,67.7319,67.7412,67.7319,67.7412,32453.0
2023-06-27 12:25:00,72.77,72.77,72.75,72.77,39228.0,67.7412,67.7412,67.7226,67.7412,39228.0
2023-06-27 12:30:00,72.77,72.78,72.75,72.76,32280.0,67.7412,67.7505,67.7226,67.7319,32280.0
2023-06-27 12:35:00,72.76,72.76,72.75,72.76,59831.0,67.7319,67.7319,67.7226,67.7319,59831.0
2023-06-27 12:40:00,72.76,72.79,72.76,72.78,22300.0,67.7319,67.7598,67.7319,67.7505,22300.0
2023-06-27 12:45:00,72.78,72.79,72.77,72.78,49492.0,67.7505,67.7598,67.7412,67.7505,49492.0
2023-06-27 12:50:00,72.78,72.8,72.78,72.8,17084.0,67.7505,67.7692,67.7505,67.7692,17084.0
2023-06-27 12:55:00,72.8,72.8,72.76,72.78,159052.0,67.7692,67.7692,67.7319,67.7505,159052.0
2023-06-27 13:00:00,72.78,72.79,72.74,72.74,73555.0,67.7505,67.7598,67.7133,67.7133,73555.0
2023-06-27 13:05:00,72.74,72.75,72.71,72.72,17639.0,67.7133,67.7226,67.6854,67.6947,17639.0
2023-06-27 13:10:00,72.72,72.72,72.7,72.72,39357.0,67.6947,67.6947,67.6761,67.6947,39357.0
2023-06-27 13:15:00,72.72,72.74,72.71,72.74,43949.0,67.6947,67.7133,67.6854,67.7133,43949.0
2023-06-27 13:20:00,72.74,72.75,72.72,72.73,45826.0,67.7133,67.7226,67.6947,67.704,45826.0
2023-06-27 13:25:00,72.73,72.73,72.72,72.73,21803.0,67.704,67.704,67.6947,67.704,21803.0
2023-06-27 13:30:00,72.72,72.75,72.72,72.75,46159.0,67.6947,67.7226,67.6947,67.7226,46159.0
2023-06-27 13:35:00,72.75,72.76,72.72,72.73,56675.0,67.7226,67.7319,67.6947,67.704,56675.0
2023-06-27 13:40:00,72.74,72.75,72.73,72.73,26576.0,67.7133,67.7226,67.704,67.704,26576.0
2023-06-27 13:45:00,72.72,72.73,72.71,72.72,33469.0,67.6947,67.704,67.6854,67.6947,33469.0
2023-06-27 13:50:00,72.72,72.74,72.71,72.72,24091.0,67.6947,67.7133,67.6854,67.6947,24091.0
2023-06-27 13:55:00,72.73,72.75,72.72,72.75,24721.0,67.704,67.7226,67.6947,67.7226,24721.0
2023-06-27 14:00:00,72.75,72.76,72.74,72.75,32212.0,67.7226,67.7319,67.7133,67.7226,32212.0
2023-06-27 14:05:00,72.74,72.75,72.74,72.75,73964.0,67.7133,67.7226,67.7133,67.7226,73964.0
2023-06-27 14:10:00,72.75,72.75,72.74,72.75,28629.0,67.7226,67.7226,67.7133,67.7226,28629.0
2023-06-27 14:15:00,72.75,72.75,72.73,72.73,72966.0,67.7226,67.7226,67.704,67.704,72966.0
2023-06-27 14:20:00,72.73,72.74,72.72,72.72,31103.0,67.704,67.7133,67.6947,67.6947,31103.0
2023-06-27 14:25:00,72.72,72.73,72.72,72.73,35735.0,67.6947,67.704,67.6947,67.704,35735.0
2023-06-27 14:30:00,72.73,72.73,72.72,72.73,42307.0,67.704,67.704,67.6947,67.704,42307.0
2023-06-27 14:35:00,72.73,72.73,72.72,72.73,18877.0,67.704,67.704,67.6947,67.704,18877.0
2023-06-27 14:40:00,72.73,72.73,72.71,72.72,40772.0,67.704,67.704,67.6854,67.6947,40772.0
2023-06-27 14:45:00,72.72,72.73,72.71,72.73,53594.0,67.6947,67.704,67.6854,67.704,53594.0
2023-06-27 14:50:00,72.73,72.73,72.72,72.73,43149.0,67.704,67.704,67.6947,67.704,43149.0
2023-06-27 14:55:00,72.73,72.74,72.72,72.73,81219.0,67.704,67.7133,67.6947,67.704,81219.0
2023-06-27 15:00:00,72.73,72.75,72.72,72.75,32269.0,67.704,67.7226,67.6947,67.7226,32269.0
2023-06-27 15:05:00,72.75,72.75,72.74,72.75,50375.0,67.7226,67.7226,67.7133,67.7226,50375.0
2023-06-27 15:10:00,72.75,72.75,72.73,72.74,34579.0,67.7226,67.7226,67.704,67.7133,34579.0
2023-06-27 15:15:00,72.73,72.74,72.71,72.73,111814.0,67.704,67.7133,67.6854,67.704,111814.0
2023-06-27 15:20:00,72.73,72.75,72.73,72.73,36695.0,67.704,67.7226,67.704,67.704,36695.0
2023-06-27 15:25:00,72.73,72.75,72.73,72.75,49088.0,67.704,67.7226,67.704,67.7226,49088.0
2023-06-27 15:30:00,72.75,72.75,72.74,72.75,35569.0,67.7226,67.7226,67.7133,67.7226,35569.0
2023-06-27 15:35:00,72.75,72.75,72.74,72.75,58880.0,67.7226,67.7226,67.7133,67.7226,58880.0
2023-06-27 15:40:00,72.75,72.75,72.73,72.73,50928.0,67.7226,67.7226,67.704,67.704,50928.0
2023-06-27 15:45:00,72.73,72.74,72.73,72.73,95716.0,67.704,67.7133,67.704,67.704,95716.0
2023-06-27 15:50:00,72.73,72.74,72.73,72.73,57776.0,67.704,67.7133,67.704,67.704,57776.0
2023-06-27 15:55:00,72.73,72.76,72.73,72.76,311925.0,67.704,67.7319,67.704,67.7319,311925.0
2023-06-28 09:30:00,72.86,72.88,72.85,72.86,98075.0,67.825,67.8436,67.8157,67.825,98075.0
2023-06-28 09:35:00,72.85,72.88,72.82,72.83,48704.0,67.8157,67.8436,67.7878,67.7971,48704.0
2023-06-28 09:40:00,72.83,72.83,72.77,72.78,34308.0,67.7971,67.7971,67.7412,67.7505,34308.0
2023-06-28 09:45:00,72.78,72.86,72.74,72.81,74013.0,67.7505,67.825,67.7133,67.7785,74013.0
2023-06-28 09:50:00,72.8,72.86,72.8,72.83,45039.0,67.7692,67.825,67.7692,67.7971,45039.0
2023-06-28 09:55:00,72.82,72.84,72.8,72.83,27904.0,67.7878,67.8064,67.7692,67.7971,27904.0
2023-06-28 10:00:00,72.83,72.87,72.83,72.85,51218.0,67.7971,67.8343,67.7971,67.8157,51218.0
2023-06-28 10:05:00,72.85,72.85,72.79,72.79,39660.0,67.8157,67.8157,67.7598,67.7598,39660.0
2023-06-28 10:10:00,72.8,72.81,72.77,72.78,40289.0,67.7692,67.7785,67.7412,67.7505,40289.0
2023-06-28 10:15:00,72.79,72.81,72.78,72.8,265538.0,67.7598,67.7785,67.7505,67.7692,265538.0
2023-06-28 10:20:00,72.8,72.82,72.78,72.81,65204.0,67.7692,67.7878,67.7505,67.7785,65204.0
2023-06-28 10:25:00,72.81,72.81,72.78,72.79,22381.0,67.7785,67.7785,67.7505,67.7598,22381.0
2023-06-28 10:30:00,72.78,72.79,72.74,72.78,30645.0,67.7505,67.7598,67.7133,67.7505,30645.0
2023-06-28 10:35:00,72.78,72.8,72.78,72.78,49698.0,67.7505,67.7692,67.7505,67.7505,49698.0
2023-06-28 10:40:00,72.78,72.81,72.78,72.79,39874.0,67.7505,67.7785,67.7505,67.7598,39874.0
2023-06-28 10:45:00,72.79,72.81,72.79,72.8,47722.0,67.7598,67.7785,67.7598,67.7692,47722.0
2023-06-28 10:50:00,72.79,72.81,72.78,72.78,45559.0,67.7598,67.7785,67.7505,67.7505,45559.0
2023-06-28 10:55:00,72.79,72.79,72.75,72.77,42810.0,67.7598,67.7598,67.7226,67.7412,42810.0
2023-06-28 11:00:00,72.77,72.78,72.75,72.76,24844.0,67.7412,67.7505,67.7226,67.7319,24844.0
2023-06-28 11:05:00,72.76,72.78,72.76,72.76,46534.0,67.7319,67.7505,67.7319,67.7319,46534.0
2023-06-28 11:10:00,72.76,72.82,72.76,72.81,91573.0,67.7319,67.7878,67.7319,67.7785,91573.0
2023-06-28 11:15:00,72.81,72.83,72.8,72.81,76160.0,67.7785,67.7971,67.7692,67.7785,76160.0
2023-06-28 11:20:00,72.81,72.84,72.8,72.81,45444.0,67.7785,67.8064,67.7692,67.7785,45444.0
2023-06-28 11:25:00,72.82,72.85,72.82,72.84,66460.0,67.7878,67.8157,67.7878,67.8064,66460.0
2023-06-28 11:30:00,72.83,72.84,72.81,72.83,15740.0,67.7971,67.8064,67.7785,67.7971,15740.0
2023-06-28 11:35:00,72.83,72.84,72.81,72.84,36286.0,67.7971,67.8064,67.7785,67.8064,36286.0
2023-06-28 11:40:00,72.85,72.86,72.84,72.84,36286.0,67.8157,67.825,67.8064,67.8064,36286.0
2023-06-28 11:45:00,72.85,72.85,72.83,72.84,52371.0,67.8157,67.8157,67.7971,67.8064,52371.0
2023-06-28 11:50:00,72.85,72.86,72.84,72.86,44176.0,67.8157,67.825,67.8064,67.825,44176.0
2023-06-28 11:55:00,72.86,72.86,72.84,72.86,34035.0,67.825,67.825,67.8064,67.825,34035.0
2023-06-28 12:00:00,72.86,72.87,72.84,72.87,43487.0,67.825,67.8343,67.8064,67.8343,43487.0
2023-06-28 12:05:00,72.86,72.89,72.86,72.89,108520.0,67.825,67.8529,67.825,67.8529,108520.0
2023-06-28 12:10:00,72.89,72.9,72.88,72.89,54271.0,67.8529,67.8622,67.8436,67.8529,54271.0
2023-06-28 12:15:00,72.9,72.92,72.88,72.91,42316.0,67.8622,67.8809,67.8436,67.8716,42316.0
2023-06-28 12:20:00,72.91,72.93,72.9,72.92,36548.0,67.8716,67.8902,67.8622,67.8809,36548.0
2023-06-28 12:25:00,72.93,72.93,72.9,72.91,85372.0,67.8902,67.8902,67.8622,67.8716,85372.0
2023-06-28 12:30:00,72.91,72.92,72.88,72.88,71068.0,67.8716,67.8809,67.8436,67.8436,71068.0
2023-06-28 12:35:00,72.88,72.89,72.87,72.88,16224.0,67.8436,67.8529,67.8343,67.8436,16224.0
2023-06-28 12:40:00,72.88,72.92,72.87,72.91,74741.0,67.8436,67.8809,67.8343,67.8716,74741.0
2023-06-28 12:45:00,72.91,72.92,72.89,72.9,42007.0,67.8716,67.8809,67.8529,67.8622,42007.0
2023-06-28 12:50:00,72.9,72.91,72.89,72.9,60397.0,67.8622,67.8716,67.8529,67.8622,60397.0
2023-06-28 12:55:00,72.9,72.91,72.89,72.9,87708.0,67.8622,67.8716,67.8529,67.8622,87708.0
2023-06-28 13:00:00,72.9,72.95,72.89,72.93,119319.0,67.8622,67.9088,67.8529,67.8902,119319.0
2023-06-28 13:05:00,72.94,72.95,72.92,72.94,650315.0,67.8995,67.9088,67.8809,67.8995,650315.0
2023-06-28 13:10:00,72.94,72.96,72.94,72.95,34273.0,67.8995,67.9181,67.8995,67.9088,34273.0
2023-06-28 13:15:00,72.96,72.96,72.94,72.96,44876.0,67.9181,67.9181,67.8995,67.9181,44876.0
2023-06-28 13:20:00,72.96,72.96,72.95,72.95,4198.0,67.9181,67.9181,67.9088,67.9088,4198.0
2023-06-28 13:25:00,72.95,72.96,72.95,72.95,23114.0,67.9088,67.9181,67.9088,67.9088,23114.0
2023-06-28 13:30:00,72.95,72.96,72.95,72.96,24474.0,67.9088,67.9181,67.9088,67.9181,24474.0
2023-06-28 13:35:00,72.95,72.96,72.93,72.94,31722.0,67.9088,67.9181,67.8902,67.8995,31722.0
2023-06-28 13:40:00,72.93,72.96,72.93,72.96,36340.0,67.8902,67.9181,67.8902,67.9181,36340.0
2023-06-28 13:45:00,72.96,72.97,72.95,72.97,43034.0,67.9181,67.9274,67.9088,67.9274,43034.0
2023-06-28 13:50:00,72.96,72.98,72.95,72.98,58728.0,67.9181,67.9367,67.9088,67.9367,58728.0
2023-06-28 13:55:00,72.98,72.98,72.96,72.97,28421.0,67.9367,67.9367,67.9181,67.9274,28421.0
2023-06-28 14:00:00,72.97,72.99,72.96,72.98,71566.0,67.9274,67.946,67.9181,67.9367,71566.0
2023-06-28 14:05:00,72.98,73.0,72.98,72.98,94670.0,67.9367,67.9553,67.9367,67.9367,94670.0
2023-06-28 14:10:00,72.99,73.0,72.98,72.98,36267.0,67.946,67.9553,67.9367,67.9367,36267.0
2023-06-28 14:15:00,72.98,72.99,72.97,72.98,34272.0,67.9367,67.946,67.9274,67.9367,34272.0
2023-06-28 14:20:00,72.97,72.98,72.97,72.97,25617.0,67.9274,67.9367,67.9274,67.9274,25617.0
2023-06-28 14:25:00,72.98,72.98,72.96,72.96,38179.0,67.9367,67.9367,67.9181,67.9181,38179.0
2023-06-28 14:30:00,72.97,72.97,72.96,72.97,39241.0,67.9274,67.9274,67.9181,67.9274,39241.0
2023-06-28 14:35:00,72.97,72.99,72.96,72.98,55578.0,67.9274,67.946,67.9181,67.9367,55578.0
2023-06-28 14:40:00,72.98,72.98,72.96,72.97,64743.0,67.9367,67.9367,67.9181,67.9274,64743.0
2023-06-28 14:45:00,72.97,72.98,72.96,72.98,53901.0,67.9274,67.9367,67.9181,67.9367,53901.0
2023-06-28 14:50:00,72.98,72.98,72.97,72.97,36146.0,67.9367,67.9367,67.9274,67.9274,36146.0
2023-06-28 14:55:00,72.98,72.98,72.96,72.97,98568.0,67.9367,67.9367,67.9181,67.9274,98568.0
2023-06-28 15:00:00,72.96,72.97,72.94,72.95,316617.0,67.9181,67.9274,67.8995,67.9088,316617.0
2023-06-28 15:05:00,72.95,72.97,72.94,72.96,26120.0,67.9088,67.9274,67.8995,67.9181,26120.0
2023-06-28 15:10:00,72.97,72.97,72.95,72.97,38373.0,67.9274,67.9274,67.9088,67.9274,38373.0
2023-06-28 15:15:00,72.96,72.97,72.96,72.96,48172.0,67.9181,67.9274,67.9181,67.9181,48172.0
2023-06-28 15:20:00,72.97,72.97,72.96,72.97,42624.0,67.9274,67.9274,67.9181,67.9274,42624.0
2023-06-28 15:25:00,72.97,72.97,72.96,72.97,45460.0,67.9274,67.9274,67.9181,67.9274,45460.0
2023-06-28 15:30:00,72.97,72.98,72.96,72.98,62410.0,67.9274,67.9367,67.9181,67.9367,62410.0
2023-06-28 15:35:00,72.97,72.98,72.97,72.98,38513.0,67.9274,67.9367,67.9274,67.9367,38513.0
2023-06-28 15:40:00,72.98,72.98,72.95,72.97,68023.0,67.9367,67.9367,67.9088,67.9274,68023.0
2023-06-28 15:45:00,72.97,72.97,72.95,72.95,46512.0,67.9274,67.9274,67.9088,67.9088,46512.0
2023-06-28 15:50:00,72.95,72.96,72.95,72.95,85083.0,67.9088,67.9181,67.9088,67.9088,85083.0
2023-06-28 15:55:00,72.95,72.99,72.95,72.98,252314.0,67.9088,67.946,67.9088,67.9367,252314.0
2023-06-29 09:30:00,72.48,72.51,72.44,72.5,190364.0,67.4713,67.4992,67.434,67.4899,190364.0
2023-06-29 09:35:00,72.51,72.51,72.47,72.49,47105.0,67.4992,67.4992,67.462,67.4806,47105.0
2023-06-29 09:40:00,72.48,72.5,72.44,72.45,41276.0,67.4713,67.4899,67.434,67.4433,41276.0
2023-06-29 09:45:00,72.44,72.46,72.42,72.46,54383.0,67.434,67.4527,67.4154,67.4527,54383.0
2023-06-29 09:50:00,72.45,72.46,72.41,72.44,17212.0,67.4433,67.4527,67.4061,67.434,17212.0
2023-06-29 09:55:00,72.44,72.45,72.39,72.4,46430.0,67.434,67.4433,67.3875,67.3968,46430.0
2023-06-29 10:00:00,72.4,72.42,72.37,72.39,45390.0,67.3968,67.4154,67.3689,67.3875,45390.0
2023-06-29 10:05:00,72.4,72.4,72.31,72.34,63215.0,67.3968,67.3968,67.313,67.3409,63215.0
2023-06-29 10:10:00,72.34,72.39,72.33,72.39,57414.0,67.3409,67.3875,67.3316,67.3875,57414.0
2023-06-29 10:15:00,72.39,72.41,72.38,72.41,38308.0,67.3875,67.4061,67.3782,67.4061,38308.0
2023-06-29 10:20:00,72.41,72.43,72.4,72.43,31287.0,67.4061,67.4247,67.3968,67.4247,31287.0
2023-06-29 10:25:00,72.42,72.44,72.4,72.41,42834.0,67.4154,67.434,67.3968,67.4061,42834.0
2023-06-29 10:30:00,72.41,72.41,72.36,72.36,39042.0,67.4061,67.4061,67.3596,67.3596,39042.0
2023-06-29 10:35:00,72.37,72.39,72.35,72.39,26725.0,67.3689,67.3875,67.3503,67.3875,26725.0
2023-06-29 10:40:00,72.39,72.43,72.38,72.4,21511.0,67.3875,67.4247,67.3782,67.3968,21511.0
2023-06-29 10:45:00,72.39,72.42,72.37,72.41,243903.0,67.3875,67.4154,67.3689,67.4061,243903.0
2023-06-29 10:50:00,72.42,72.43,72.39,72.43,129643.0,67.4154,67.4247,67.3875,67.4247,129643.0
2023-06-29 10:55:00,72.43,72.46,72.42,72.46,29404.0,67.4247,67.4527,67.4154,67.4527,29404.0
2023-06-29 11:00:00,72.45,72.46,72.44,72.45,17412.0,67.4433,67.4527,67.434,67.4433,17412.0
2023-06-29 11:05:00,72.46,72.47,72.45,72.46,35778.0,67.4527,67.462,67.4433,67.4527,35778.0
2023-06-29 11:10:00,72.46,72.47,72.44,72.45,17757.0,67.4527,67.462,67.434,67.4433,17757.0
2023-06-29 11:15:00,72.45,72.47,72.43,72.47,31878.0,67.4433,67.462,67.4247,67.462,31878.0
2023-06-29 11:20:00,72.47,72.48,72.44,72.48,20617.0,67.462,67.4713,67.434,67.4713,20617.0
2023-06-29 11:25:00,72.48,72.48,72.44,72.45,18615.0,67.4713,67.4713,67.434,67.4433,18615.0
2023-06-29 11:30:00,72.45,72.45,72.41,72.41,23183.0,67.4433,67.4433,67.4061,67.4061,23183.0
2023-06-29 11:35:00,72.42,72.42,72.4,72.41,22966.0,67.4154,67.4154,67.3968,67.4061,22966.0
2023-06-29 11:40:00,72.41,72.42,72.38,72.39,20048.0,67.4061,67.4154,67.3782,67.3875,20048.0
2023-06-29 11:45:00,72.39,72.39,72.37,72.38,39348.0,67.3875,67.3875,67.3689,67.3782,39348.0
2023-06-29 11:50:00,72.37,72.4,72.37,72.4,18133.0,67.3689,67.3968,67.3689,67.3968,18133.0
2023-06-29 11:55:00,72.4,72.41,72.38,72.39,20221.0,67.3968,67.4061,67.3782,67.3875,20221.0
2023-06-29 12:00:00,72.39,72.4,72.36,72.38,17534.0,67.3875,67.3968,67.3596,67.3782,17534.0
2023-06-29 12:05:00,72.39,72.39,72.36,72.37,51865.0,67.3875,67.3875,67.3596,67.3689,51865.0
2023-06-29 12:10:00,72.37,72.37,72.34,72.34,49941.0,67.3689,67.3689,67.3409,67.3409,49941.0
2023-06-29 12:15:00,72.34,72.36,72.34,72.36,177097.0,67.3409,67.3596,67.3409,67.3596,177097.0
2023-06-29 12:20:00,72.36,72.38,72.35,72.37,52726.0,67.3596,67.3782,67.3503,67.3689,52726.0
2023-06-29 12:25:00,72.38,72.39,72.36,72.38,65939.0,67.3782,67.3875,67.3596,67.3782,65939.0
2023-06-29 12:30:00,72.38,72.39,72.37,72.38,96506.0,67.3782,67.3875,67.3689,67.3782,96506.0
2023-06-29 12:35:00,72.38,72.39,72.37,72.38,60080.0,67.3782,67.3875,67.3689,67.3782,60080.0
2023-06-29 12:40:00,72.38,72.39,72.36,72.37,67048.0,67.3782,67.3875,67.3596,67.3689,67048.0
2023-06-29 12:45:00,72.36,72.37,72.35,72.36,46896.0,67.3596,67.3689,67.3503,67.3596,46896.0
2023-06-29 12:50:00,72.36,72.36,72.35,72.36,66116.0,67.3596,67.3596,67.3503,67.3596,66116.0
2023-06-29 12:55:00,72.36,72.37,72.35,72.35,44416.0,67.3596,67.3689,67.3503,67.3503,44416.0
2023-06-29 13:00:00,72.35,72.36,72.34,72.36,33482.0,67.3503,67.3596,67.3409,67.3596,33482.0
2023-06-29 13:05:00,72.36,72.37,72.35,72.37,7027.0,67.3596,67.3689,67.3503,67.3689,7027.0
2023-06-29 13:10:00,72.38,72.38,72.36,72.36,22158.0,67.3782,67.3782,67.3596,67.3596,22158.0
2023-06-29 13:15:00,72.36,72.37,72.35,72.37,25697.0,67.3596,67.3689,67.3503,67.3689,25697.0
2023-06-29 13:20:00,72.36,72.39,72.36,72.38,20186.0,67.3596,67.3875,67.3596,67.3782,20186.0
2023-06-29 13:25:00,72.38,72.39,72.37,72.39,28209.0,67.3782,67.3875,67.3689,67.3875,28209.0
2023-06-29 13:30:00,72.39,72.39,72.37,72.38,20205.0,67.3875,67.3875,67.3689,67.3782,20205.0
2023-06-29 13:35:00,72.39,72.39,72.38,72.39,22200.0,67.3875,67.3875,67.3782,67.3875,22200.0
2023-06-29 13:40:00,72.39,72.39,72.38,72.39,12302.0,67.3875,67.3875,67.3782,67.3875,12302.0
2023-06-29 13:45:00,72.39,72.4,72.38,72.4,30843.0,67.3875,67.3968,67.3782,67.3968,30843.0
2023-06-29 13:50:00,72.4,72.41,72.39,72.41,27208.0,67.3968,67.4061,67.3875,67.4061,27208.0
2023-06-29 13:55:00,72.41,72.41,72.39,72.41,10611.0,67.4061,67.4061,67.3875,67.4061,10611.0
2023-06-29 14:00:00,72.41,72.41,72.38,72.39,48007.0,67.4061,67.4061,67.3782,67.3875,48007.0
2023-06-29 14:05:00,72.39,72.39,72.38,72.39,33275.0,67.3875,67.3875,67.3782,67.3875,33275.0
2023-06-29 14:10:00,72.39,72.4,72.38,72.39,41858.0,67.3875,67.3968,67.3782,67.3875,41858.0
2023-06-29 14:15:00,72.38,72.39,72.36,72.36,47837.0,67.3782,67.3875,67.3596,67.3596,47837.0
2023-06-29 14:20:00,72.37,72.39,72.36,72.38,26103.0,67.3689,67.3875,67.3596,67.3782,26103.0
2023-06-29 14:25:00,72.38,72.39,72.37,72.37,21206.0,67.3782,67.3875,67.3689,67.3689,21206.0
2023-06-29 14:30:00,72.38,72.4,72.37,72.4,104232.0,67.3782,67.3968,67.3689,67.3968,104232.0
2023-06-29 14:35:00,72.4,72.4,72.37,72.38,19007.0,67.3968,67.3968,67.3689,67.3782,19007.0
2023-06-29 14:40:00,72.38,72.4,72.37,72.39,46899.0,67.3782,67.3968,67.3689,67.3875,46899.0
2023-06-29 14:45:00,72.38,72.39,72.37,72.38,35324.0,67.3782,67.3875,67.3689,67.3782,35324.0
2023-06-29 14:50:00,72.38,72.38,72.34,72.34,107735.0,67.3782,67.3782,67.3409,67.3409,107735.0
2023-06-29 14:55:00,72.34,72.38,72.34,72.37,54512.0,67.3409,67.3782,67.3409,67.3689,54512.0
2023-06-29 15:00:00,72.36,72.38,72.36,72.38,46969.0,67.3596,67.3782,67.3596,67.3782,46969.0
2023-06-29 15:05:00,72.38,72.38,72.36,72.38,61769.0,67.3782,67.3782,67.3596,67.3782,61769.0
2023-06-29 15:10:00,72.38,72.38,72.36,72.37,60160.0,67.3782,67.3782,67.3596,67.3689,60160.0
2023-06-29 15:15:00,72.37,72.38,72.36,72.38,60187.0,67.3689,67.3782,67.3596,67.3782,60187.0
2023-06-29 15:20:00,72.38,72.39,72.37,72.38,63494.0,67.3782,67.3875,67.3689,67.3782,63494.0
2023-06-29 15:25:00,72.38,72.4,72.37,72.38,33067.0,67.3782,67.3968,67.3689,67.3782,33067.0
2023-06-29 15:30:00,72.39,72.4,72.38,72.4,78331.0,67.3875,67.3968,67.3782,67.3968,78331.0
2023-06-29 15:35:00,72.4,72.4,72.39,72.4,89493.0,67.3968,67.3968,67.3875,67.3968,89493.0
2023-06-29 15:40:00,72.4,72.4,72.38,72.39,71513.0,67.3968,67.3968,67.3782,67.3875,71513.0
2023-06-29 15:45:00,72.4,72.42,72.39,72.42,44357.0,67.3968,67.4154,67.3875,67.4154,44357.0
2023-06-29 15:50:00,72.42,72.44,72.41,72.44,89388.0,67.4154,67.434,67.4061,67.434,89388.0
2023-06-29 15:55:00,72.44,72.44,72.43,72.44,510494.0,67.434,67.434,67.4247,67.434,510494.0
2023-06-30 09:30:00,72.5,72.51,72.45,72.45,184472.0,67.4899,67.4992,67.4433,67.4433,184472.0
2023-06-30 09:35:00,72.46,72.48,72.44,72.44,21336.0,67.4527,67.4713,67.434,67.434,21336.0
2023-06-30 09:40:00,72.44,72.5,72.43,72.48,51188.0,67.434,67.4899,67.4247,67.4713,51188.0
2023-06-30 09:45:00,72.48,72.51,72.46,72.48,27484.0,67.4713,67.4992,67.4527,67.4713,27484.0
2023-06-30 09:50:00,72.47,72.48,72.44,72.46,22877.0,67.462,67.4713,67.434,67.4527,22877.0
2023-06-30 09:55:00,72.45,72.47,72.43,72.43,24470.0,67.4433,67.462,67.4247,67.4247,24470.0
2023-06-30 10:00:00,72.44,72.51,72.44,72.48,60250.0,67.434,67.4992,67.434,67.4713,60250.0
2023-06-30 10:05:00,72.48,72.49,72.46,72.47,23967.0,67.4713,67.4806,67.4527,67.462,23967.0
2023-06-30 10:10:00,72.47,72.53,72.46,72.53,35523.0,67.462,67.5178,67.4527,67.5178,35523.0
2023-06-30 10:15:00,72.53,72.54,72.51,72.54,210398.0,67.5178,67.5271,67.4992,67.5271,210398.0
2023-06-30 10:20:00,72.55,72.55,72.5,72.53,127642.0,67.5364,67.5364,67.4899,67.5178,127642.0
2023-06-30 10:25:00,72.53,72.53,72.52,72.53,26119.0,67.5178,67.5178,67.5085,67.5178,26119.0
2023-06-30 10:30:00,72.53,72.56,72.52,72.55,34958.0,67.5178,67.5457,67.5085,67.5364,34958.0
2023-06-30 10:35:00,72.55,72.55,72.45,72.52,143293.0,67.5364,67.5364,67.4433,67.5085,143293.0
2023-06-30 10:40:00,72.53,72.56,72.53,72.55,29330.0,67.5178,67.5457,67.5178,67.5364,29330.0
2023-06-30 10:45:00,72.55,72.56,72.53,72.56,28713.0,67.5364,67.5457,67.5178,67.5457,28713.0
2023-06-30 10:50:00,72.56,72.59,72.55,72.57,20547.0,67.5457,67.5737,67.5364,67.555,20547.0
2023-06-30 10:55:00,72.58,72.59,72.56,72.58,51133.0,67.5644,67.5737,67.5457,67.5644,51133.0
2023-06-30 11:00:00,72.59,72.61,72.57,72.58,29620.0,67.5737,67.5923,67.555,67.5644,29620.0
2023-06-30 11:05:00,72.58,72.61,72.58,72.6,63949.0,67.5644,67.5923,67.5644,67.583,63949.0
2023-06-30 11:10:00,72.6,72.61,72.58,72.61,86966.0,67.583,67.5923,67.5644,67.5923,86966.0
2023-06-30 11:15:00,72.62,72.64,72.61,72.63,62972.0,67.6016,67.6202,67.5923,67.6109,62972.0
2023-06-30 11:20:00,72.63,72.63,72.6,72.61,40611.0,67.6109,67.6109,67.583,67.5923,40611.0
2023-06-30 11:25:00,72.62,72.62,72.6,72.62,73754.0,67.6016,67.6016,67.583,67.6016,73754.0
2023-06-30 11:30:00,72.62,72.64,72.62,72.64,21380.0,67.6016,67.6202,67.6016,67.6202,21380.0
2023-06-30 11:35:00,72.63,72.65,72.62,72.63,38721.0,67.6109,67.6295,67.6016,67.6109,38721.0
2023-06-30 11:40:00,72.62,72.63,72.61,72.62,41985.0,67.6016,67.6109,67.5923,67.6016,41985.0
2023-06-30 11:45:00,72.62,72.62,72.6,72.62,49961.0,67.6016,67.6016,67.583,67.6016,49961.0
2023-06-30 11:50:00,72.62,72.62,72.6,72.6,34950.0,67.6016,67.6016,67.583,67.583,34950.0
2023-06-30 11:55:00,72.6,72.63,72.59,72.63,55109.0,67.583,67.6109,67.5737,67.6109,55109.0
2023-06-30 12:00:00,72.63,72.65,72.62,72.64,30975.0,67.6109,67.6295,67.6016,67.6202,30975.0
2023-06-30 12:05:00,72.64,72.64,72.6,72.61,44131.0,67.6202,67.6202,67.583,67.5923,44131.0
2023-06-30 12:10:00,72.6,72.61,72.59,72.6,12826.0,67.583,67.5923,67.5737,67.583,12826.0
2023-06-30 12:15:00,72.59,72.6,72.59,72.59,23786.0,67.5737,67.583,67.5737,67.5737,23786.0
2023-06-30 12:20:00,72.59,72.61,72.58,72.59,78161.0,67.5737,67.5923,67.5644,67.5737,78161.0
2023-06-30 12:25:00,72.59,72.6,72.59,72.59,8823.0,67.5737,67.583,67.5737,67.5737,8823.0
2023-06-30 12:30:00,72.6,72.62,72.59,72.61,32321.0,67.583,67.6016,67.5737,67.5923,32321.0
2023-06-30 12:35:00,72.61,72.62,72.6,72.61,32605.0,67.5923,67.6016,67.583,67.5923,32605.0
2023-06-30 12:40:00,72.61,72.62,72.6,72.61,28368.0,67.5923,67.6016,67.583,67.5923,28368.0
2023-06-30 12:45:00,72.62,72.64,72.62,72.64,14255.0,67.6016,67.6202,67.6016,67.6202,14255.0
2023-06-30 12:50:00,72.64,72.66,72.63,72.65,27511.0,67.6202,67.6388,67.6109,67.6295,27511.0
2023-06-30 12:55:00,72.65,72.66,72.65,72.66,7116.0,67.6295,67.6388,67.6295,67.6388,7116.0
2023-06-30 13:00:00,72.66,72.66,72.65,72.65,22700.0,67.6388,67.6388,67.6295,67.6295,22700.0
2023-06-30 13:05:00,72.65,72.66,72.65,72.65,32020.0,67.6295,67.6388,67.6295,67.6295,32020.0
2023-06-30 13:10:00,72.65,72.65,72.64,72.65,6641.0,67.6295,67.6295,67.6202,67.6295,6641.0
2023-06-30 13:15:00,72.64,72.66,72.64,72.66,51384.0,67.6202,67.6388,67.6202,67.6388,51384.0
2023-06-30 13:20:00,72.66,72.66,72.65,72.66,23303.0,67.6388,67.6388,67.6295,67.6388,23303.0
2023-06-30 13:25:00,72.65,72.66,72.65,72.66,14387.0,67.6295,67.6388,67.6295,67.6388,14387.0
2023-06-30 13:30:00,72.66,72.66,72.65,72.65,15311.0,67.6388,67.6388,67.6295,67.6295,15311.0
2023-06-30 13:35:00,72.66,72.66,72.64,72.65,51014.0,67.6388,67.6388,67.6202,67.6295,51014.0
2023-06-30 13:40:00,72.65,72.65,72.62,72.63,26006.0,67.6295,67.6295,67.6016,67.6109,26006.0
2023-06-30 13:45:00,72.63,72.63,72.62,72.63,58775.0,67.6109,67.6109,67.6016,67.6109,58775.0
2023-06-30 13:50:00,72.63,72.64,72.62,72.64,48922.0,67.6109,67.6202,67.6016,67.6202,48922.0
2023-06-30 13:55:00,72.64,72.65,72.63,72.64,103114.0,67.6202,67.6295,67.6109,67.6202,103114.0
2023-06-30 14:00:00,72.64,72.66,72.63,72.66,62976.0,67.6202,67.6388,67.6109,67.6388,62976.0
2023-06-30 14:05:00,72.66,72.66,72.65,72.66,55248.0,67.6388,67.6388,67.6295,67.6388,55248.0
2023-06-30 14:10:00,72.66,72.66,72.64,72.66,30375.0,67.6388,67.6388,67.6202,67.6388,30375.0
2023-06-30 14:15:00,72.65,72.66,72.65,72.66,49060.0,67.6295,67.6388,67.6295,67.6388,49060.0
2023-06-30 14:20:00,72.66,72.68,72.65,72.67,43326.0,67.6388,67.6574,67.6295,67.6481,43326.0
2023-06-30 14:25:00,72.67,72.68,72.66,72.67,41277.0,67.6481,67.6574,67.6388,67.6481,41277.0
2023-06-30 14:30:00,72.67,72.68,72.64,72.65,80123.0,67.6481,67.6574,67.6202,67.6295,80123.0
2023-06-30 14:35:00,72.65,72.66,72.64,72.66,88408.0,67.6295,67.6388,67.6202,67.6388,88408.0
2023-06-30 14:40:00,72.66,72.66,72.64,72.65,56072.0,67.6388,67.6388,67.6202,67.6295,56072.0
2023-06-30 14:45:00,72.65,72.66,72.64,72.65,66626.0,67.6295,67.6388,67.6202,67.6295,66626.0
2023-06-30 14:50:00,72.65,72.65,72.64,72.64,40918.0,67.6295,67.6295,67.6202,67.6202,40918.0
2023-06-30 14:55:00,72.64,72.65,72.63,72.63,71301.0,67.6202,67.6295,67.6109,67.6109,71301.0
2023-06-30 15:00:00,72.64,72.64,72.63,72.64,77187.0,67.6202,67.6202,67.6109,67.6202,77187.0
2023-06-30 15:05:00,72.64,72.65,72.63,72.65,75306.0,67.6202,67.6295,67.6109,67.6295,75306.0
2023-06-30 15:10:00,72.64,72.65,72.64,72.65,57216.0,67.6202,67.6295,67.6202,67.6295,57216.0
2023-06-30 15:15:00,72.65,72.66,72.64,72.66,120488.0,67.6295,67.6388,67.6202,67.6388,120488.0
2023-06-30 15:20:00,72.66,72.66,72.65,72.66,44786.0,67.6388,67.6388,67.6295,67.6388,44786.0
2023-06-30 15:25:00,72.66,72.66,72.65,72.66,78449.0,67.6388,67.6388,67.6295,67.6388,78449.0
2023-06-30 15:30:00,72.66,72.7,72.66,72.7,105378.0,67.6388,67.6761,67.6388,67.6761,105378.0
2023-06-30 15:35:00,72.7,72.71,72.69,72.71,50583.0,67.6761,67.6854,67.6668,67.6854,50583.0
2023-06-30 15:40:00,72.71,72.71,72.69,72.7,355771.0,67.6854,67.6854,67.6668,67.6761,355771.0
2023-06-30 15:45:00,72.7,72.7,72.69,72.7,453048.0,67.6761,67.6761,67.6668,67.6761,453048.0
2023-06-30 15:50:00,72.7,72.71,72.69,72.7,116073.0,67.6761,67.6854,67.6668,67.6761,116073.0
2023-06-30 15:55:00,72.7,72.71,72.63,72.68,441983.0,67.6761,67.6854,67.6109,67.6574,441983.0
2023-07-03 09:30:00,72.49,72.5,72.44,72.44,189219.0,67.6527,67.662,67.606,67.606,189219.0
2023-07-03 09:35:00,72.44,72.48,72.42,72.47,64360.0,67.606,67.6433,67.5873,67.634,64360.0
2023-07-03 09:40:00,72.47,72.48,72.46,72.47,17621.0,67.634,67.6433,67.6247,67.634,17621.0
2023-07-03 09:45:00,72.47,72.5,72.46,72.5,45355.0,67.634,67.662,67.6247,67.662,45355.0
2023-07-03 09:50:00,72.5,72.52,72.48,72.5,37726.0,67.662,67.6807,67.6433,67.662,37726.0
2023-07-03 09:55:00,72.51,72.51,72.46,72.48,163827.0,67.6713,67.6713,67.6247,67.6433,163827.0
2023-07-03 10:00:00,72.48,72.65,72.48,72.63,72701.0,67.6433,67.802,67.6433,67.7833,72701.0
2023-07-03 10:05:00,72.64,72.64,72.58,72.6,38193.0,67.7927,67.7927,67.7367,67.7553,38193.0
2023-07-03 10:10:00,72.6,72.6,72.55,72.56,48699.0,67.7553,67.7553,67.7087,67.718,48699.0
2023-07-03 10:15:00,72.56,72.57,72.53,72.54,26007.0,67.718,67.7273,67.69,67.6993,26007.0
2023-07-03 10:20:00,72.54,72.54,72.51,72.53,58589.0,67.6993,67.6993,67.6713,67.69,58589.0
2023-07-03 10:25:00,72.52,72.53,72.49,72.51,31469.0,67.6807,67.69,67.6527,67.6713,31469.0
2023-07-03 10:30:00,72.51,72.53,72.49,72.53,88803.0,67.6713,67.69,67.6527,67.69,88803.0
2023-07-03 10:35:00,72.52,72.53,72.5,72.5,106800.0,67.6807,67.69,67.662,67.662,106800.0
2023-07-03 10:40:00,72.51,72.51,72.46,72.48,371234.0,67.6713,67.6713,67.6247,67.6433,371234.0
2023-07-03 10:45:00,72.49,72.5,72.47,72.48,31821.0,67.6527,67.662,67.634,67.6433,31821.0
2023-07-03 10:50:00,72.48,72.49,72.46,72.47,47569.0,67.6433,67.6527,67.6247,67.634,47569.0
2023-07-03 10:55:00,72.46,72.47,72.41,72.42,46509.0,67.6247,67.634,67.578,67.5873,46509.0
2023-07-03 11:00:00,72.41,72.42,72.36,72.37,74090.0,67.578,67.5873,67.5313,67.5407,74090.0
2023-07-03 11:05:00,72.36,72.37,72.32,72.34,59754.0,67.5313,67.5407,67.494,67.5127,59754.0
2023-07-03 11:10:00,72.34,72.4,72.34,72.4,49316.0,67.5127,67.5687,67.5127,67.5687,49316.0
2023-07-03 11:15:00,72.39,72.41,72.38,72.4,24613.0,67.5593,67.578,67.55,67.5687,24613.0
2023-07-03 11:20:00,72.4,72.41,72.38,72.39,83107.0,67.5687,67.578,67.55,67.5593,83107.0
2023-07-03 11:25:00,72.38,72.39,72.36,72.37,30213.0,67.55,67.5593,67.5313,67.5407,30213.0
2023-07-03 11:30:00,72.37,72.37,72.34,72.36,29812.0,67.5407,67.5407,67.5127,67.5313,29812.0
2023-07-03 11:35:00,72.36,72.37,72.35,72.36,63729.0,67.5313,67.5407,67.522,67.5313,63729.0
2023-07-03 11:40:00,72.36,72.37,72.35,72.36,26877.0,67.5313,67.5407,67.522,67.5313,26877.0
2023-07-03 11:45:00,72.36,72.38,72.35,72.37,31275.0,67.5313,67.55,67.522,67.5407,31275.0
2023-07-03 11:50:00,72.37,72.38,72.36,72.38,19300.0,67.5407,67.55,67.5313,67.55,19300.0
2023-07-03 11:55:00,72.37,72.39,72.37,72.37,134736.0,67.5407,67.5593,67.5407,67.5407,134736.0
2023-07-03 12:00:00,72.37,72.37,72.35,72.35,40644.0,67.5407,67.5407,67.522,67.522,40644.0
2023-07-03 12:05:00,72.35,72.36,72.35,72.36,39739.0,67.522,67.5313,67.522,67.5313,39739.0
2023-07-03 12:10:00,72.36,72.37,72.36,72.37,55466.0,67.5313,67.5407,67.5313,67.5407,55466.0
2023-07-03 12:15:00,72.36,72.37,72.35,72.35,31950.0,67.5313,67.5407,67.522,67.522,31950.0
2023-07-03 12:20:00,72.36,72.36,72.35,72.35,83247.0,67.5313,67.5313,67.522,67.522,83247.0
2023-07-03 12:25:00,72.36,72.36,72.33,72.34,74627.0,67.5313,67.5313,67.5033,67.5127,74627.0
2023-07-03 12:30:00,72.34,72.35,72.33,72.34,33742.0,67.5127,67.522,67.5033,67.5127,33742.0
2023-07-03 12:35:00,72.34,72.35,72.31,72.32,72298.0,67.5127,67.522,67.4847,67.494,72298.0
2023-07-03 12:40:00,72.31,72.33,72.31,72.32,23889.0,67.4847,67.5033,67.4847,67.494,23889.0
2023-07-03 12:45:00,72.31,72.32,72.3,72.31,63731.0,67.4847,67.494,67.4753,67.4847,63731.0
2023-07-03 12:50:00,72.31,72.32,72.28,72.31,89859.0,67.4847,67.494,67.4567,67.4847,89859.0
2023-07-03 12:55:00,72.32,72.32,72.3,72.3,119993.0,67.494,67.494,67.4753,67.4753,119993.0
2023-07-05 09:30:00,72.27,72.28,72.24,72.27,275394.0,67.4473,67.4567,67.4193,67.4473,275394.0
2023-07-05 09:35:00,72.27,72.28,72.22,72.23,68773.0,67.4473,67.4567,67.4007,67.41,68773.0
2023-07-05 09:40:00,72.23,72.29,72.23,72.28,130672.0,67.41,67.466,67.41,67.4567,130672.0
2023-07-05 09:45:00,72.28,72.29,72.26,72.27,124394.0,67.4567,67.466,67.438,67.4473,124394.0
2023-07-05 09:50:00,72.26,72.28,72.25,72.26,49451.0,67.438,67.4567,67.4287,67.438,49451.0
2023-07-05 09:55:00,72.26,72.29,72.24,72.28,49059.0,67.438,67.466,67.4193,67.4567,49059.0
2023-07-05 10:00:00,72.28,72.28,72.22,72.24,28454.0,67.4567,67.4567,67.4007,67.4193,28454.0
2023-07-05 10:05:00,72.23,72.24,72.21,72.21,17480.0,67.41,67.4193,67.3913,67.3913,17480.0
2023-07-05 10:10:00,72.21,72.22,72.19,72.21,43875.0,67.3913,67.4007,67.3727,67.3913,43875.0
2023-07-05 10:15:00,72.21,72.25,72.21,72.23,332788.0,67.3913,67.4287,67.3913,67.41,332788.0
2023-07-05 10:20:00,72.22,72.24,72.21,72.23,39345.0,67.4007,67.4193,67.3913,67.41,39345.0
2023-07-05 10:25:00,72.23,72.25,72.22,72.23,57821.0,67.41,67.4287,67.4007,67.41,57821.0
2023-07-05 10:30:00,72.23,72.24,72.21,72.22,33461.0,67.41,67.4193,67.3913,67.4007,33461.0
2023-07-05 10:35:00,72.22,72.22,72.2,72.22,23646.0,67.4007,67.4007,67.382,67.4007,23646.0
2023-07-05 10:40:00,72.21,72.21,72.19,72.21,41239.0,67.3913,67.3913,67.3727,67.3913,41239.0
2023-07-05 10:45:00,72.2,72.2,72.19,72.19,16227.0,67.382,67.382,67.3727,67.3727,16227.0
2023-07-05 10:50:00,72.19,72.2,72.18,72.19,19121.0,67.3727,67.382,67.3633,67.3727,19121.0
2023-07-05 10:55:00,72.18,72.2,72.18,72.2,23147.0,67.3633,67.382,67.3633,67.382,23147.0
2023-07-05 11:00:00,72.19,72.2,72.18,72.19,21449.0,67.3727,67.382,67.3633,67.3727,21449.0
2023-07-05 11:05:00,72.19,72.2,72.15,72.15,41497.0,67.3727,67.382,67.3353,67.3353,41497.0
2023-07-05 11:10:00,72.15,72.16,72.12,72.16,55519.0,67.3353,67.3447,67.3074,67.3447,55519.0
2023-07-05 11:15:00,72.15,72.17,72.14,72.17,20788.0,67.3353,67.354,67.326,67.354,20788.0
2023-07-05 11:20:00,72.17,72.17,72.14,72.15,23375.0,67.354,67.354,67.326,67.3353,23375.0
2023-07-05 11:25:00,72.15,72.15,72.13,72.15,40356.0,67.3353,67.3353,67.3167,67.3353,40356.0
2023-07-05 11:30:00,72.15,72.15,72.12,72.15,27230.0,67.3353,67.3353,67.3074,67.3353,27230.0
2023-07-05 11:35:00,72.15,72.15,72.14,72.15,16253.0,67.3353,67.3353,67.326,67.3353,16253.0
2023-07-05 11:40:00,72.15,72.15,72.13,72.13,24863.0,67.3353,67.3353,67.3167,67.3167,24863.0
2023-07-05 11:45:00,72.13,72.14,72.12,72.13,17664.0,67.3167,67.326,67.3074,67.3167,17664.0
2023-07-05 11:50:00,72.12,72.13,72.12,72.12,42190.0,67.3074,67.3167,67.3074,67.3074,42190.0
2023-07-05 11:55:00,72.13,72.14,72.12,72.12,122357.0,67.3167,67.326,67.3074,67.3074,122357.0
2023-07-05 12:00:00,72.12,72.12,72.08,72.09,40824.0,67.3074,67.3074,67.27,67.2794,40824.0
2023-07-05 12:05:00,72.08,72.08,72.07,72.08,27380.0,67.27,67.27,67.2607,67.27,27380.0
2023-07-05 12:10:00,72.08,72.1,72.08,72.1,16463.0,67.27,67.2887,67.27,67.2887,16463.0
2023-07-05 12:15:00,72.09,72.11,72.09,72.11,30033.0,67.2794,67.298,67.2794,67.298,30033.0
2023-07-05 12:20:00,72.1,72.1,72.08,72.08,31871.0,67.2887,67.2887,67.27,67.27,31871.0
2023-07-05 12:25:00,72.09,72.09,72.07,72.08,15290.0,67.2794,67.2794,67.2607,67.27,15290.0
2023-07-05 12:30:00,72.08,72.08,72.06,72.06,28025.0,67.27,67.27,67.2514,67.2514,28025.0
2023-07-05 12:35:00,72.06,72.08,72.06,72.08,17119.0,67.2514,67.27,67.2514,67.27,17119.0
2023-07-05 12:40:00,72.08,72.08,72.07,72.08,32104.0,67.27,67.27,67.2607,67.27,32104.0
2023-07-05 12:45:00,72.08,72.08,72.07,72.07,21588.0,67.27,67.27,67.2607,67.2607,21588.0
2023-07-05 12:50:00,72.07,72.08,72.03,72.04,28595.0,67.2607,67.27,67.2234,67.2327,28595.0
2023-07-05 12:55:00,72.03,72.04,72.02,72.03,12114.0,67.2234,67.2327,67.214,67.2234,12114.0
2023-07-05 13:00:00,72.04,72.04,72.01,72.02,34661.0,67.2327,67.2327,67.2047,67.214,34661.0
2023-07-05 13:05:00,72.01,72.03,72.01,72.03,30012.0,67.2047,67.2234,67.2047,67.2234,30012.0
2023-07-05 13:10:00,72.02,72.03,72.02,72.03,18943.0,67.214,67.2234,67.214,67.2234,18943.0
2023-07-05 13:15:00,72.03,72.04,72.02,72.03,49982.0,67.2234,67.2327,67.214,67.2234,49982.0
2023-07-05 13:20:00,72.03,72.03,72.02,72.03,36560.0,67.2234,67.2234,67.214,67.2234,36560.0
2023-07-05 13:25:00,72.03,72.03,72.01,72.02,22279.0,67.2234,67.2234,67.2047,67.214,22279.0
2023-07-05 13:30:00,72.02,72.03,72.01,72.02,41778.0,67.214,67.2234,67.2047,67.214,41778.0
2023-07-05 13:35:00,72.02,72.02,72.0,72.01,54299.0,67.214,67.214,67.1954,67.2047,54299.0
2023-07-05 13:40:00,72.02,72.02,71.99,72.0,71570.0,67.214,67.214,67.186,67.1954,71570.0
2023-07-05 13:45:00,72.0,72.0,71.97,71.98,51752.0,67.1954,67.1954,67.1674,67.1767,51752.0
2023-07-05 13:50:00,71.98,71.98,71.96,71.98,20779.0,67.1767,67.1767,67.158,67.1767,20779.0
2023-07-05 13:55:00,71.97,71.98,71.96,71.97,43528.0,67.1674,67.1767,67.158,67.1674,43528.0
2023-07-05 14:00:00,71.97,72.02,71.96,72.01,43224.0,67.1674,67.214,67.158,67.2047,43224.0
2023-07-05 14:05:00,72.01,72.01,71.96,72.0,17389.0,67.2047,67.2047,67.158,67.1954,17389.0
2023-07-05 14:10:00,72.0,72.0,71.97,71.98,57968.0,67.1954,67.1954,67.1674,67.1767,57968.0
2023-07-05 14:15:00,71.97,71.99,71.95,71.95,71554.0,67.1674,67.186,67.1487,67.1487,71554.0
2023-07-05 14:20:00,71.96,71.97,71.94,71.97,49150.0,67.158,67.1674,67.1394,67.1674,49150.0
2023-07-05 14:25:00,71.97,71.99,71.96,71.98,61122.0,67.1674,67.186,67.158,67.1767,61122.0
2023-07-05 14:30:00,71.99,71.99,71.96,71.97,47502.0,67.186,67.186,67.158,67.1674,47502.0
2023-07-05 14:35:00,71.96,71.98,71.95,71.97,62319.0,67.158,67.1767,67.1487,67.1674,62319.0
2023-07-05 14:40:00,71.97,71.99,71.96,71.98,41534.0,67.1674,67.186,67.158,67.1767,41534.0
2023-07-05 14:45:00,71.98,72.01,71.98,72.01,49188.0,67.1767,67.2047,67.1767,67.2047,49188.0
2023-07-05 14:50:00,72.01,72.02,71.97,71.98,51835.0,67.2047,67.214,67.1674,67.1767,51835.0
2023-07-05 14:55:00,71.98,71.98,71.96,71.96,60619.0,67.1767,67.1767,67.158,67.158,60619.0
2023-07-05 15:00:00,71.97,71.98,71.96,71.98,43285.0,67.1674,67.1767,67.158,67.1767,43285.0
2023-07-05 15:05:00,71.98,71.98,71.95,71.95,40066.0,67.1767,67.1767,67.1487,67.1487,40066.0
2023-07-05 15:10:00,71.95,71.98,71.95,71.98,71394.0,67.1487,67.1767,67.1487,67.1767,71394.0
2023-07-05 15:15:00,71.98,71.99,71.97,71.99,84540.0,67.1767,67.186,67.1674,67.186,84540.0
2023-07-05 15:20:00,71.99,71.99,71.97,71.98,63438.0,67.186,67.186,67.1674,67.1767,63438.0
2023-07-05 15:25:00,71.98,71.98,71.95,71.97,51250.0,67.1767,67.1767,67.1487,67.1674,51250.0
2023-07-05 15:30:00,71.97,71.99,71.96,71.97,115339.0,67.1674,67.186,67.158,67.1674,115339.0
2023-07-05 15:35:00,71.98,71.98,71.97,71.97,40237.0,67.1767,67.1767,67.1674,67.1674,40237.0
2023-07-05 15:40:00,71.98,71.98,71.96,71.97,53293.0,67.1767,67.1767,67.158,67.1674,53293.0
2023-07-05 15:45:00,71.97,71.99,71.96,71.98,50823.0,67.1674,67.186,67.158,67.1767,50823.0
2023-07-05 15:50:00,71.99,72.0,71.98,71.98,117050.0,67.186,67.1954,67.1767,67.1767,117050.0
2023-07-05 15:55:00,71.98,72.01,71.98,72.01,135546.0,67.1767,67.2047,67.1767,67.2047,135546.0
2023-07-06 09:30:00,71.58,71.61,71.55,71.56,237376.0,66.8034,66.8314,66.7754,66.7847,237376.0
2023-07-06 09:35:00,71.56,71.63,71.55,71.59,215718.0,66.7847,66.85,66.7754,66.8127,215718.0
2023-07-06 09:40:00,71.6,71.61,71.57,71.58,27091.0,66.8221,66.8314,66.7941,66.8034,27091.0
2023-07-06 09:45:00,71.57,71.58,71.54,71.54,74862.0,66.7941,66.8034,66.7661,66.7661,74862.0
2023-07-06 09:50:00,71.55,71.59,71.52,71.56,32075.0,66.7754,66.8127,66.7474,66.7847,32075.0
2023-07-06 09:55:00,71.56,71.57,71.53,71.56,41282.0,66.7847,66.7941,66.7567,66.7847,41282.0
2023-07-06 10:00:00,71.56,71.56,71.39,71.52,148148.0,66.7847,66.7847,66.6261,66.7474,148148.0
2023-07-06 10:05:00,71.52,71.54,71.49,71.5,50872.0,66.7474,66.7661,66.7194,66.7287,50872.0
2023-07-06 10:10:00,71.51,71.53,71.47,71.48,37651.0,66.7381,66.7567,66.7007,66.7101,37651.0
2023-07-06 10:15:00,71.47,71.49,71.44,71.45,344110.0,66.7007,66.7194,66.6727,66.6821,344110.0
2023-07-06 10:20:00,71.45,71.47,71.43,71.44,99934.0,66.6821,66.7007,66.6634,66.6727,99934.0
2023-07-06 10:25:00,71.45,71.47,71.42,71.46,33379.0,66.6821,66.7007,66.6541,66.6914,33379.0
2023-07-06 10:30:00,71.46,71.46,71.39,71.39,53852.0,66.6914,66.6914,66.6261,66.6261,53852.0
2023-07-06 10:35:00,71.4,71.41,71.37,71.38,44972.0,66.6354,66.6447,66.6074,66.6167,44972.0
2023-07-06 10:40:00,71.39,71.39,71.35,71.38,31853.0,66.6261,66.6261,66.5887,66.6167,31853.0
2023-07-06 10:45:00,71.38,71.45,71.37,71.45,84689.0,66.6167,66.6821,66.6074,66.6821,84689.0
2023-07-06 10:50:00,71.45,71.46,71.41,71.41,61738.0,66.6821,66.6914,66.6447,66.6447,61738.0
2023-07-06 10:55:00,71.41,71.45,71.41,71.44,102614.0,66.6447,66.6821,66.6447,66.6727,102614.0
2023-07-06 11:00:00,71.44,71.46,71.41,71.44,45030.0,66.6727,66.6914,66.6447,66.6727,45030.0
2023-07-06 11:05:00,71.43,71.43,71.4,71.41,17982.0,66.6634,66.6634,66.6354,66.6447,17982.0
2023-07-06 11:10:00,71.4,71.45,71.4,71.44,70241.0,66.6354,66.6821,66.6354,66.6727,70241.0
2023-07-06 11:15:00,71.43,71.44,71.39,71.4,102899.0,66.6634,66.6727,66.6261,66.6354,102899.0
2023-07-06 11:20:00,71.39,71.41,71.37,71.38,55808.0,66.6261,66.6447,66.6074,66.6167,55808.0
2023-07-06 11:25:00,71.38,71.39,71.35,71.39,57039.0,66.6167,66.6261,66.5887,66.6261,57039.0
2023-07-06 11:30:00,71.38,71.4,71.37,71.4,59606.0,66.6167,66.6354,66.6074,66.6354,59606.0
2023-07-06 11:35:00,71.4,71.4,71.38,71.38,20046.0,66.6354,66.6354,66.6167,66.6167,20046.0
2023-07-06 11:40:00,71.39,71.39,71.37,71.38,42769.0,66.6261,66.6261,66.6074,66.6167,42769.0
2023-07-06 11:45:00,71.38,71.42,71.37,71.42,30524.0,66.6167,66.6541,66.6074,66.6541,30524.0
2023-07-06 11:50:00,71.42,71.43,71.4,71.41,35381.0,66.6541,66.6634,66.6354,66.6447,35381.0
2023-07-06 11:55:00,71.4,71.41,71.39,71.4,43460.0,66.6354,66.6447,66.6261,66.6354,43460.0
2023-07-06 12:00:00,71.41,71.42,71.4,71.42,45001.0,66.6447,66.6541,66.6354,66.6541,45001.0
2023-07-06 12:05:00,71.41,71.44,71.41,71.44,41495.0,66.6447,66.6727,66.6447,66.6727,41495.0
2023-07-06 12:10:00,71.44,71.45,71.42,71.43,105876.0,66.6727,66.6821,66.6541,66.6634,105876.0
2023-07-06 12:15:00,71.43,71.45,71.42,71.43,47638.0,66.6634,66.6821,66.6541,66.6634,47638.0
2023-07-06 12:20:00,71.42,71.44,71.42,71.43,78419.0,66.6541,66.6727,66.6541,66.6634,78419.0
2023-07-06 12:25:00,71.43,71.44,71.42,71.44,32838.0,66.6634,66.6727,66.6541,66.6727,32838.0
2023-07-06 12:30:00,71.44,71.46,71.44,71.46,66101.0,66.6727,66.6914,66.6727,66.6914,66101.0
2023-07-06 12:35:00,71.45,71.46,71.44,71.46,15785.0,66.6821,66.6914,66.6727,66.6914,15785.0
2023-07-06 12:40:00,71.47,71.49,71.46,71.48,41557.0,66.7007,66.7194,66.6914,66.7101,41557.0
2023-07-06 12:45:00,71.48,71.49,71.47,71.49,26185.0,66.7101,66.7194,66.7007,66.7194,26185.0
2023-07-06 12:50:00,71.48,71.5,71.48,71.48,26475.0,66.7101,66.7287,66.7101,66.7101,26475.0
2023-07-06 12:55:00,71.48,71.49,71.46,71.48,35725.0,66.7101,66.7194,66.6914,66.7101,35725.0
2023-07-06 13:00:00,71.48,71.5,71.48,71.5,21263.0,66.7101,66.7287,66.7101,66.7287,21263.0
2023-07-06 13:05:00,71.5,71.5,71.48,71.48,25818.0,66.7287,66.7287,66.7101,66.7101,25818.0
2023-07-06 13:10:00,71.48,71.49,71.48,71.48,18937.0,66.7101,66.7194,66.7101,66.7101,18937.0
2023-07-06 13:15:00,71.48,71.49,71.47,71.47,22301.0,66.7101,66.7194,66.7007,66.7007,22301.0
2023-07-06 13:20:00,71.46,71.5,71.46,71.49,92856.0,66.6914,66.7287,66.6914,66.7194,92856.0
2023-07-06 13:25:00,71.5,71.51,71.49,71.51,17009.0,66.7287,66.7381,66.7194,66.7381,17009.0
2023-07-06 13:30:00,71.5,71.51,71.48,71.49,26232.0,66.7287,66.7381,66.7101,66.7194,26232.0
2023-07-06 13:35:00,71.48,71.5,71.48,71.49,38821.0,66.7101,66.7287,66.7101,66.7194,38821.0
2023-07-06 13:40:00,71.49,71.49,71.47,71.48,22767.0,66.7194,66.7194,66.7007,66.7101,22767.0
2023-07-06 13:45:00,71.48,71.5,71.48,71.5,29219.0,66.7101,66.7287,66.7101,66.7287,29219.0
2023-07-06 13:50:00,71.5,71.5,71.48,71.49,43780.0,66.7287,66.7287,66.7101,66.7194,43780.0
2023-07-06 13:55:00,71.49,71.51,71.48,71.51,24999.0,66.7194,66.7381,66.7101,66.7381,24999.0
2023-07-06 14:00:00,71.51,71.52,71.5,71.51,18656.0,66.7381,66.7474,66.7287,66.7381,18656.0
2023-07-06 14:05:00,71.51,71.62,71.51,71.52,175237.0,66.7381,66.8407,66.7381,66.7474,175237.0
2023-07-06 14:10:00,71.52,71.52,71.51,71.51,152376.0,66.7474,66.7474,66.7381,66.7381,152376.0
2023-07-06 14:15:00,71.52,71.52,71.49,71.51,43925.0,66.7474,66.7474,66.7194,66.7381,43925.0
2023-07-06 14:20:00,71.51,71.53,71.5,71.52,140835.0,66.7381,66.7567,66.7287,66.7474,140835.0
2023-07-06 14:25:00,71.52,71.54,71.51,71.52,126348.0,66.7474,66.7661,66.7381,66.7474,126348.0
2023-07-06 14:30:00,71.53,71.54,71.52,71.53,54034.0,66.7567,66.7661,66.7474,66.7567,54034.0
2023-07-06 14:35:00,71.53,71.55,71.53,71.54,35148.0,66.7567,66.7754,66.7567,66.7661,35148.0
2023-07-06 14:40:00,71.54,71.56,71.54,71.56,26018.0,66.7661,66.7847,66.7661,66.7847,26018.0
2023-07-06 14:45:00,71.56,71.56,71.55,71.55,44332.0,66.7847,66.7847,66.7754,66.7754,44332.0
2023-07-06 14:50:00,71.56,71.57,71.55,71.56,23258.0,66.7847,66.7941,66.7754,66.7847,23258.0
2023-07-06 14:55:00,71.56,71.57,71.54,71.55,36880.0,66.7847,66.7941,66.7661,66.7754,36880.0
2023-07-06 15:00:00,71.55,71.55,71.54,71.55,24216.0,66.7754,66.7754,66.7661,66.7754,24216.0
2023-07-06 15:05:00,71.54,71.55,71.54,71.55,39044.0,66.7661,66.7754,66.7661,66.7754,39044.0
2023-07-06 15:10:00,71.55,71.55,71.52,71.53,70932.0,66.7754,66.7754,66.7474,66.7567,70932.0
2023-07-06 15:15:00,71.53,71.54,71.52,71.53,83590.0,66.7567,66.7661,66.7474,66.7567,83590.0
2023-07-06 15:20:00,71.53,71.56,71.53,71.56,40868.0,66.7567,66.7847,66.7567,66.7847,40868.0
2023-07-06 15:25:00,71.56,71.56,71.55,71.56,54785.0,66.7847,66.7847,66.7754,66.7847,54785.0
2023-07-06 15:30:00,71.56,71.56,71.54,71.55,103164.0,66.7847,66.7847,66.7661,66.7754,103164.0
2023-07-06 15:35:00,71.54,71.56,71.54,71.56,60752.0,66.7661,66.7847,66.7661,66.7847,60752.0
2023-07-06 15:40:00,71.56,71.56,71.55,71.56,156681.0,66.7847,66.7847,66.7754,66.7847,156681.0
2023-07-06 15:45:00,71.56,71.56,71.55,71.56,95153.0,66.7847,66.7847,66.7754,66.7847,95153.0
2023-07-06 15:50:00,71.55,71.56,71.55,71.55,84300.0,66.7754,66.7847,66.7754,66.7754,84300.0
2023-07-06 15:55:00,71.56,71.56,71.53,71.53,201475.0,66.7847,66.7847,66.7567,66.7567,201475.0
2023-07-07 09:30:00,71.54,71.56,71.5,71.52,163348.0,66.7661,66.7847,66.7287,66.7474,163348.0
2023-07-07 09:35:00,71.51,71.53,71.45,71.52,66528.0,66.7381,66.7567,66.6821,66.7474,66528.0
2023-07-07 09:40:00,71.51,71.56,71.5,71.52,32928.0,66.7381,66.7847,66.7287,66.7474,32928.0
2023-07-07 09:45:00,71.53,71.63,71.51,71.62,33376.0,66.7567,66.85,66.7381,66.8407,33376.0
2023-07-07 09:50:00,71.61,71.63,71.57,71.58,79197.0,66.8314,66.85,66.7941,66.8034,79197.0
2023-07-07 09:55:00,71.58,71.6,71.55,71.56,695036.0,66.8034,66.8221,66.7754,66.7847,695036.0
2023-07-07 10:00:00,71.55,71.56,71.51,71.53,54600.0,66.7754,66.7847,66.7381,66.7567,54600.0
2023-07-07 10:05:00,71.52,71.57,71.52,71.56,22794.0,66.7474,66.7941,66.7474,66.7847,22794.0
2023-07-07 10:10:00,71.56,71.62,71.54,71.61,87675.0,66.7847,66.8407,66.7661,66.8314,87675.0
2023-07-07 10:15:00,71.61,71.65,71.6,71.65,54002.0,66.8314,66.8687,66.8221,66.8687,54002.0
2023-07-07 10:20:00,71.65,71.68,71.64,71.66,79652.0,66.8687,66.8967,66.8594,66.878,79652.0
2023-07-07 10:25:00,71.66,71.66,71.62,71.62,77246.0,66.878,66.878,66.8407,66.8407,77246.0
2023-07-07 10:30:00,71.62,71.65,71.61,71.65,107839.0,66.8407,66.8687,66.8314,66.8687,107839.0
2023-07-07 10:35:00,71.64,71.65,71.61,71.64,253313.0,66.8594,66.8687,66.8314,66.8594,253313.0
2023-07-07 10:40:00,71.64,71.71,71.63,71.7,209787.0,66.8594,66.9247,66.85,66.9154,209787.0
2023-07-07 10:45:00,71.7,71.71,71.68,71.69,50109.0,66.9154,66.9247,66.8967,66.906,50109.0
2023-07-07 10:50:00,71.69,71.71,71.68,71.7,31822.0,66.906,66.9247,66.8967,66.9154,31822.0
2023-07-07 10:55:00,71.7,71.71,71.67,71.69,67793.0,66.9154,66.9247,66.8874,66.906,67793.0
2023-07-07 11:00:00,71.69,71.71,71.66,71.71,56097.0,66.906,66.9247,66.878,66.9247,56097.0
2023-07-07 11:05:00,71.7,71.71,71.66,71.67,70616.0,66.9154,66.9247,66.878,66.8874,70616.0
2023-07-07 11:10:00,71.67,71.68,71.64,71.65,79269.0,66.8874,66.8967,66.8594,66.8687,79269.0
2023-07-07 11:15:00,71.65,71.66,71.62,71.64,31641.0,66.8687,66.878,66.8407,66.8594,31641.0
2023-07-07 11:20:00,71.64,71.66,71.63,71.66,23293.0,66.8594,66.878,66.85,66.878,23293.0
2023-07-07 11:25:00,71.66,71.66,71.62,71.64,43936.0,66.878,66.878,66.8407,66.8594,43936.0
2023-07-07 11:30:00,71.64,71.66,71.63,71.66,23771.0,66.8594,66.878,66.85,66.878,23771.0
2023-07-07 11:35:00,71.65,71.67,71.64,71.65,29727.0,66.8687,66.8874,66.8594,66.8687,29727.0
2023-07-07 11:40:00,71.65,71.67,71.64,71.66,27860.0,66.8687,66.8874,66.8594,66.878,27860.0
2023-07-07 11:45:00,71.65,71.66,71.63,71.64,31224.0,66.8687,66.878,66.85,66.8594,31224.0
2023-07-07 11:50:00,71.64,71.64,71.62,71.64,67014.0,66.8594,66.8594,66.8407,66.8594,67014.0
2023-07-07 11:55:00,71.64,71.64,71.62,71.63,20752.0,66.8594,66.8594,66.8407,66.85,20752.0
2023-07-07 12:00:00,71.63,71.66,71.62,71.65,25940.0,66.85,66.878,66.8407,66.8687,25940.0
2023-07-07 12:05:00,71.66,71.68,71.65,71.66,120420.0,66.878,66.8967,66.8687,66.878,120420.0
2023-07-07 12:10:00,71.66,71.67,71.64,71.64,13629.0,66.878,66.8874,66.8594,66.8594,13629.0
2023-07-07 12:15:00,71.65,71.66,71.63,71.65,27911.0,66.8687,66.878,66.85,66.8687,27911.0
2023-07-07 12:20:00,71.64,71.66,71.64,71.66,31595.0,66.8594,66.878,66.8594,66.878,31595.0
2023-07-07 12:25:00,71.66,71.67,71.65,71.67,19745.0,66.878,66.8874,66.8687,66.8874,19745.0
2023-07-07 12:30:00,71.67,71.68,71.65,71.66,26273.0,66.8874,66.8967,66.8687,66.878,26273.0
2023-07-07 12:35:00,71.66,71.66,71.65,71.66,55455.0,66.878,66.878,66.8687,66.878,55455.0
2023-07-07 12:40:00,71.66,71.66,71.62,71.62,26082.0,66.878,66.878,66.8407,66.8407,26082.0
2023-07-07 12:45:00,71.62,71.64,71.62,71.64,45631.0,66.8407,66.8594,66.8407,66.8594,45631.0
2023-07-07 12:50:00,71.64,71.64,71.62,71.62,19655.0,66.8594,66.8594,66.8407,66.8407,19655.0
2023-07-07 12:55:00,71.62,71.63,71.6,71.61,16541.0,66.8407,66.85,66.8221,66.8314,16541.0
2023-07-07 13:00:00,71.61,71.61,71.58,71.59,31591.0,66.8314,66.8314,66.8034,66.8127,31591.0
2023-07-07 13:05:00,71.59,71.6,71.58,71.59,130103.0,66.8127,66.8221,66.8034,66.8127,130103.0
2023-07-07 13:10:00,71.59,71.6,71.58,71.59,16161.0,66.8127,66.8221,66.8034,66.8127,16161.0
2023-07-07 13:15:00,71.6,71.62,71.6,71.62,63568.0,66.8221,66.8407,66.8221,66.8407,63568.0
2023-07-07 13:20:00,71.62,71.64,71.61,71.63,35062.0,66.8407,66.8594,66.8314,66.85,35062.0
2023-07-07 13:25:00,71.63,71.64,71.61,71.64,18914.0,66.85,66.8594,66.8314,66.8594,18914.0
2023-07-07 13:30:00,71.64,71.65,71.63,71.63,22965.0,66.8594,66.8687,66.85,66.85,22965.0
2023-07-07 13:35:00,71.63,71.63,71.61,71.62,61667.0,66.85,66.85,66.8314,66.8407,61667.0
2023-07-07 13:40:00,71.62,71.63,71.61,71.63,29592.0,66.8407,66.85,66.8314,66.85,29592.0
2023-07-07 13:45:00,71.63,71.63,71.62,71.63,50342.0,66.85,66.85,66.8407,66.85,50342.0
2023-07-07 13:50:00,71.62,71.64,71.62,71.62,68989.0,66.8407,66.8594,66.8407,66.8407,68989.0
2023-07-07 13:55:00,71.62,71.63,71.61,71.62,16326.0,66.8407,66.85,66.8314,66.8407,16326.0
2023-07-07 14:00:00,71.62,71.63,71.61,71.61,27703.0,66.8407,66.85,66.8314,66.8314,27703.0
2023-07-07 14:05:00,71.62,71.62,71.6,71.61,16445.0,66.8407,66.8407,66.8221,66.8314,16445.0
2023-07-07 14:10:00,71.61,71.61,71.6,71.61,24543.0,66.8314,66.8314,66.8221,66.8314,24543.0
2023-07-07 14:15:00,71.61,71.61,71.6,71.61,67224.0,66.8314,66.8314,66.8221,66.8314,67224.0
2023-07-07 14:20:00,71.61,71.61,71.6,71.61,58737.0,66.8314,66.8314,66.8221,66.8314,58737.0
2023-07-07 14:25:00,71.61,71.61,71.59,71.59,48322.0,66.8314,66.8314,66.8127,66.8127,48322.0
2023-07-07 14:30:00,71.6,71.6,71.59,71.59,41876.0,66.8221,66.8221,66.8127,66.8127,41876.0
2023-07-07 14:35:00,71.6,71.6,71.59,71.6,46075.0,66.8221,66.8221,66.8127,66.8221,46075.0
2023-07-07 14:40:00,71.59,71.61,71.58,71.59,50150.0,66.8127,66.8314,66.8034,66.8127,50150.0
2023-07-07 14:45:00,71.59,71.61,71.58,71.61,43290.0,66.8127,66.8314,66.8034,66.8314,43290.0
2023-07-07 14:50:00,71.61,71.63,71.6,71.62,51648.0,66.8314,66.85,66.8221,66.8407,51648.0
2023-07-07 14:55:00,71.63,71.63,71.59,71.59,59452.0,66.85,66.85,66.8127,66.8127,59452.0
2023-07-07 15:00:00,71.6,71.6,71.57,71.58,66243.0,66.8221,66.8221,66.7941,66.8034,66243.0
2023-07-07 15:05:00,71.58,71.58,71.56,71.58,29781.0,66.8034,66.8034,66.7847,66.8034,29781.0
2023-07-07 15:10:00,71.58,71.58,71.56,71.57,33517.0,66.8034,66.8034,66.7847,66.7941,33517.0
2023-07-07 15:15:00,71.57,71.57,71.56,71.56,48706.0,66.7941,66.7941,66.7847,66.7847,48706.0
2023-07-07 15:20:00,71.56,71.57,71.56,71.57,34485.0,66.7847,66.7941,66.7847,66.7941,34485.0
2023-07-07 15:25:00,71.57,71.57,71.56,71.56,107918.0,66.7941,66.7941,66.7847,66.7847,107918.0
2023-07-07 15:30:00,71.56,71.57,71.55,71.55,38804.0,66.7847,66.7941,66.7754,66.7754,38804.0
2023-07-07 15:35:00,71.55,71.56,71.55,71.56,42097.0,66.7754,66.7847,66.7754,66.7847,42097.0
2023-07-07 15:40:00,71.56,71.56,71.55,71.55,102870.0,66.7847,66.7847,66.7754,66.7754,102870.0
2023-07-07 15:45:00,71.55,71.56,71.54,71.55,143695.0,66.7754,66.7847,66.7661,66.7754,143695.0
2023-07-07 15:50:00,71.55,71.55,71.54,71.54,87333.0,66.7754,66.7754,66.7661,66.7661,87333.0
2023-07-07 15:55:00,71.55,71.55,71.49,71.51,353992.0,66.7754,66.7754,66.7194,66.7381,353992.0
2023-07-10 09:30:00,71.56,71.59,71.55,71.57,117531.0,66.7847,66.8127,66.7754,66.7941,117531.0
2023-07-10 09:35:00,71.56,71.59,71.56,71.58,51510.0,66.7847,66.8127,66.7847,66.8034,51510.0
2023-07-10 09:40:00,71.58,71.59,71.55,71.56,64763.0,66.8034,66.8127,66.7754,66.7847,64763.0
2023-07-10 09:45:00,71.56,71.59,71.55,71.59,42090.0,66.7847,66.8127,66.7754,66.8127,42090.0
2023-07-10 09:50:00,71.59,71.59,71.55,71.56,51985.0,66.8127,66.8127,66.7754,66.7847,51985.0
2023-07-10 09:55:00,71.56,71.59,71.55,71.59,160556.0,66.7847,66.8127,66.7754,66.8127,160556.0
2023-07-10 10:00:00,71.58,71.65,71.58,71.64,65538.0,66.8034,66.8687,66.8034,66.8594,65538.0
2023-07-10 10:05:00,71.64,71.65,71.62,71.63,60784.0,66.8594,66.8687,66.8407,66.85,60784.0
2023-07-10 10:10:00,71.62,71.65,71.61,71.64,62830.0,66.8407,66.8687,66.8314,66.8594,62830.0
2023-07-10 10:15:00,71.65,71.68,71.64,71.67,42749.0,66.8687,66.8967,66.8594,66.8874,42749.0
2023-07-10 10:20:00,71.67,71.68,71.64,71.65,50609.0,66.8874,66.8967,66.8594,66.8687,50609.0
2023-07-10 10:25:00,71.64,71.65,71.62,71.64,106192.0,66.8594,66.8687,66.8407,66.8594,106192.0
2023-07-10 10:30:00,71.63,71.65,71.62,71.63,26358.0,66.85,66.8687,66.8407,66.85,26358.0
2023-07-10 10:35:00,71.62,71.63,71.6,71.61,43623.0,66.8407,66.85,66.8221,66.8314,43623.0
2023-07-10 10:40:00,71.62,71.62,71.58,71.59,33609.0,66.8407,66.8407,66.8034,66.8127,33609.0
2023-07-10 10:45:00,71.59,71.6,71.57,71.58,234478.0,66.8127,66.8221,66.7941,66.8034,234478.0
2023-07-10 10:50:00,71.59,71.62,71.58,71.61,124808.0,66.8127,66.8407,66.8034,66.8314,124808.0
2023-07-10 10:55:00,71.6,71.62,71.58,71.6,44155.0,66.8221,66.8407,66.8034,66.8221,44155.0
2023-07-10 11:00:00,71.6,71.61,71.59,71.61,38467.0,66.8221,66.8314,66.8127,66.8314,38467.0
2023-07-10 11:05:00,71.61,71.64,71.61,71.64,44464.0,66.8314,66.8594,66.8314,66.8594,44464.0
2023-07-10 11:10:00,71.65,71.68,71.63,71.67,30194.0,66.8687,66.8967,66.85,66.8874,30194.0
2023-07-10 11:15:00,71.67,71.69,71.66,71.67,44688.0,66.8874,66.906,66.878,66.8874,44688.0
2023-07-10 11:20:00,71.67,71.71,71.67,71.7,34543.0,66.8874,66.9247,66.8874,66.9154,34543.0
2023-07-10 11:25:00,71.7,71.74,71.7,71.73,42853.0,66.9154,66.9527,66.9154,66.9434,42853.0
2023-07-10 11:30:00,71.73,71.73,71.7,71.7,18967.0,66.9434,66.9434,66.9154,66.9154,18967.0
2023-07-10 11:35:00,71.7,71.71,71.68,71.69,24390.0,66.9154,66.9247,66.8967,66.906,24390.0
2023-07-10 11:40:00,71.7,71.7,71.68,71.69,20299.0,66.9154,66.9154,66.8967,66.906,20299.0
2023-07-10 11:45:00,71.69,71.7,71.67,71.69,91917.0,66.906,66.9154,66.8874,66.906,91917.0
2023-07-10 11:50:00,71.7,71.73,71.69,71.73,56819.0,66.9154,66.9434,66.906,66.9434,56819.0
2023-07-10 11:55:00,71.73,71.73,71.71,71.72,21283.0,66.9434,66.9434,66.9247,66.934,21283.0
2023-07-10 12:00:00,71.72,71.72,71.7,71.72,32782.0,66.934,66.934,66.9154,66.934,32782.0
2023-07-10 12:05:00,71.71,71.71,71.68,71.69,37462.0,66.9247,66.9247,66.8967,66.906,37462.0
2023-07-10 12:10:00,71.69,71.71,71.68,71.71,94566.0,66.906,66.9247,66.8967,66.9247,94566.0
2023-07-10 12:15:00,71.72,71.72,71.7,71.72,99918.0,66.934,66.934,66.9154,66.934,99918.0
2023-07-10 12:20:00,71.72,71.73,71.71,71.73,35205.0,66.934,66.9434,66.9247,66.9434,35205.0
2023-07-10 12:25:00,71.73,71.74,71.72,71.73,26417.0,66.9434,66.9527,66.934,66.9434,26417.0
2023-07-10 12:30:00,71.73,71.76,71.73,71.76,33775.0,66.9434,66.9714,66.9434,66.9714,33775.0
2023-07-10 12:35:00,71.76,71.79,71.75,71.78,51169.0,66.9714,66.9994,66.962,66.99,51169.0
2023-07-10 12:40:00,71.79,71.79,71.77,71.78,41501.0,66.9994,66.9994,66.9807,66.99,41501.0
2023-07-10 12:45:00,71.77,71.78,71.77,71.78,232128.0,66.9807,66.99,66.9807,66.99,232128.0
2023-07-10 12:50:00,71.78,71.78,71.77,71.78,11768.0,66.99,66.99,66.9807,66.99,11768.0
2023-07-10 12:55:00,71.78,71.78,71.76,71.77,13806.0,66.99,66.99,66.9714,66.9807,13806.0
2023-07-10 13:00:00,71.77,71.79,71.76,71.79,26416.0,66.9807,66.9994,66.9714,66.9994,26416.0
2023-07-10 13:05:00,71.78,71.79,71.76,71.78,26952.0,66.99,66.9994,66.9714,66.99,26952.0
2023-07-10 13:10:00,71.78,71.78,71.77,71.78,13934.0,66.99,66.99,66.9807,66.99,13934.0
2023-07-10 13:15:00,71.77,71.78,71.76,71.77,34116.0,66.9807,66.99,66.9714,66.9807,34116.0
2023-07-10 13:20:00,71.77,71.78,71.76,71.78,16154.0,66.9807,66.99,66.9714,66.99,16154.0
2023-07-10 13:25:00,71.78,71.78,71.77,71.78,24698.0,66.99,66.99,66.9807,66.99,24698.0
2023-07-10 13:30:00,71.78,71.83,71.77,71.83,65574.0,66.99,67.0367,66.9807,67.0367,65574.0
2023-07-10 13:35:00,71.83,71.83,71.8,71.81,37222.0,67.0367,67.0367,67.0087,67.018,37222.0
2023-07-10 13:40:00,71.81,71.83,71.81,71.82,17163.0,67.018,67.0367,67.018,67.0274,17163.0
2023-07-10 13:45:00,71.83,71.83,71.8,71.81,15408.0,67.0367,67.0367,67.0087,67.018,15408.0
2023-07-10 13:50:00,71.82,71.82,71.81,71.82,17271.0,67.0274,67.0274,67.018,67.0274,17271.0
2023-07-10 13:55:00,71.82,71.83,71.81,71.82,33606.0,67.0274,67.0367,67.018,67.0274,33606.0
2023-07-10 14:00:00,71.82,71.82,71.81,71.82,23269.0,67.0274,67.0274,67.018,67.0274,23269.0
2023-07-10 14:05:00,71.81,71.82,71.79,71.79,32569.0,67.018,67.0274,66.9994,66.9994,32569.0
2023-07-10 14:10:00,71.79,71.81,71.78,71.8,68862.0,66.9994,67.018,66.99,67.0087,68862.0
2023-07-10 14:15:00,71.81,71.81,71.79,71.81,51323.0,67.018,67.018,66.9994,67.018,51323.0
2023-07-10 14:20:00,71.81,71.81,71.78,71.79,33727.0,67.018,67.018,66.99,66.9994,33727.0
2023-07-10 14:25:00,71.78,71.8,71.76,71.77,18582.0,66.99,67.0087,66.9714,66.9807,18582.0
2023-07-10 14:30:00,71.77,71.77,71.75,71.76,54577.0,66.9807,66.9807,66.962,66.9714,54577.0
2023-07-10 14:35:00,71.77,71.79,71.76,71.78,23113.0,66.9807,66.9994,66.9714,66.99,23113.0
2023-07-10 14:40:00,71.78,71.79,71.77,71.77,19727.0,66.99,66.9994,66.9807,66.9807,19727.0
2023-07-10 14:45:00,71.78,71.78,71.76,71.78,62005.0,66.99,66.99,66.9714,66.99,62005.0
2023-07-10 14:50:00,71.78,71.78,71.77,71.78,30202.0,66.99,66.99,66.9807,66.99,30202.0
2023-07-10 14:55:00,71.78,71.79,71.76,71.77,31002.0,66.99,66.9994,66.9714,66.9807,31002.0
2023-07-10 15:00:00,71.77,71.78,71.76,71.77,29540.0,66.9807,66.99,66.9714,66.9807,29540.0
2023-07-10 15:05:00,71.77,71.77,71.75,71.76,32202.0,66.9807,66.9807,66.962,66.9714,32202.0
2023-07-10 15:10:00,71.75,71.76,71.74,71.75,31164.0,66.962,66.9714,66.9527,66.962,31164.0
2023-07-10 15:15:00,71.75,71.77,71.75,71.75,29602.0,66.962,66.9807,66.962,66.962,29602.0
2023-07-10 15:20:00,71.76,71.76,71.75,71.75,156367.0,66.9714,66.9714,66.962,66.962,156367.0
2023-07-10 15:25:00,71.76,71.76,71.75,71.75,27682.0,66.9714,66.9714,66.962,66.962,27682.0
2023-07-10 15:30:00,71.75,71.77,71.75,71.77,34443.0,66.962,66.9807,66.962,66.9807,34443.0
2023-07-10 15:35:00,71.77,71.78,71.76,71.77,38791.0,66.9807,66.99,66.9714,66.9807,38791.0
2023-07-10 15:40:00,71.78,71.78,71.75,71.75,124138.0,66.99,66.99,66.962,66.962,124138.0
2023-07-10 15:45:00,71.75,71.77,71.75,71.76,104450.0,66.962,66.9807,66.962,66.9714,104450.0
2023-07-10 15:50:00,71.77,71.77,71.76,71.77,35418.0,66.9807,66.9807,66.9714,66.9807,35418.0
2023-07-10 15:55:00,71.77,71.77,71.75,71.76,98773.0,66.9807,66.9807,66.962,66.9714,98773.0
2023-07-11 09:30:00,71.84,71.86,71.82,71.85,124577.0,67.046,67.0647,67.0274,67.0554,124577.0
2023-07-11 09:35:00,71.84,71.86,71.82,71.83,79747.0,67.046,67.0647,67.0274,67.0367,79747.0
2023-07-11 09:40:00,71.83,71.83,71.77,71.78,64557.0,67.0367,67.0367,66.9807,66.99,64557.0
2023-07-11 09:45:00,71.78,71.82,71.78,71.81,55228.0,66.99,67.0274,66.99,67.018,55228.0
2023-07-11 09:50:00,71.81,71.82,71.8,71.82,24272.0,67.018,67.0274,67.0087,67.0274,24272.0
2023-07-11 09:55:00,71.81,71.82,71.79,71.8,22759.0,67.018,67.0274,66.9994,67.0087,22759.0
2023-07-11 10:00:00,71.79,71.8,71.78,71.78,16993.0,66.9994,67.0087,66.99,66.99,16993.0
2023-07-11 10:05:00,71.78,71.79,71.77,71.79,13995.0,66.99,66.9994,66.9807,66.9994,13995.0
2023-07-11 10:10:00,71.78,71.8,71.77,71.79,29082.0,66.99,67.0087,66.9807,66.9994,29082.0
2023-07-11 10:15:00,71.78,71.82,71.78,71.81,332007.0,66.99,67.0274,66.99,67.018,332007.0
2023-07-11 10:20:00,71.82,71.85,71.82,71.84,37042.0,67.0274,67.0554,67.0274,67.046,37042.0
2023-07-11 10:25:00,71.84,71.85,71.83,71.84,55529.0,67.046,67.0554,67.0367,67.046,55529.0
2023-07-11 10:30:00,71.84,71.85,71.83,71.84,46187.0,67.046,67.0554,67.0367,67.046,46187.0
2023-07-11 10:35:00,71.84,71.85,71.84,71.84,20414.0,67.046,67.0554,67.046,67.046,20414.0
2023-07-11 10:40:00,71.85,71.85,71.84,71.85,42563.0,67.0554,67.0554,67.046,67.0554,42563.0
2023-07-11 10:45:00,71.85,71.86,71.84,71.86,55526.0,67.0554,67.0647,67.046,67.0647,55526.0
2023-07-11 10:50:00,71.85,71.86,71.83,71.84,80071.0,67.0554,67.0647,67.0367,67.046,80071.0
2023-07-11 10:55:00,71.84,71.84,71.82,71.83,71938.0,67.046,67.046,67.0274,67.0367,71938.0
2023-07-11 11:00:00,71.83,71.85,71.82,71.84,59049.0,67.0367,67.0554,67.0274,67.046,59049.0
2023-07-11 11:05:00,71.85,71.85,71.8,71.82,42481.0,67.0554,67.0554,67.0087,67.0274,42481.0
2023-07-11 11:10:00,71.81,71.84,71.8,71.83,37761.0,67.018,67.046,67.0087,67.0367,37761.0
2023-07-11 11:15:00,71.83,71.84,71.82,71.84,152012.0,67.0367,67.046,67.0274,67.046,152012.0
2023-07-11 11:20:00,71.84,71.84,71.82,71.82,12513.0,67.046,67.046,67.0274,67.0274,12513.0
2023-07-11 11:25:00,71.82,71.82,71.81,71.81,27189.0,67.0274,67.0274,67.018,67.018,27189.0
2023-07-11 11:30:00,71.82,71.82,71.81,71.82,22415.0,67.0274,67.0274,67.018,67.0274,22415.0
2023-07-11 11:35:00,71.81,71.86,71.81,71.84,24331.0,67.018,67.0647,67.018,67.046,24331.0
2023-07-11 11:40:00,71.84,71.85,71.83,71.84,50362.0,67.046,67.0554,67.0367,67.046,50362.0
2023-07-11 11:45:00,71.84,71.84,71.82,71.84,38345.0,67.046,67.046,67.0274,67.046,38345.0
2023-07-11 11:50:00,71.84,71.84,71.82,71.83,611520.0,67.046,67.046,67.0274,67.0367,611520.0
2023-07-11 11:55:00,71.84,71.84,71.83,71.84,204298.0,67.046,67.046,67.0367,67.046,204298.0
2023-07-11 12:00:00,71.84,71.85,71.84,71.85,60456.0,67.046,67.0554,67.046,67.0554,60456.0
2023-07-11 12:05:00,71.85,71.86,71.85,71.86,26059.0,67.0554,67.0647,67.0554,67.0647,26059.0
2023-07-11 12:10:00,71.86,71.86,71.85,71.86,39272.0,67.0647,67.0647,67.0554,67.0647,39272.0
2023-07-11 12:15:00,71.86,71.87,71.85,71.86,102476.0,67.0647,67.074,67.0554,67.0647,102476.0
2023-07-11 12:20:00,71.86,71.87,71.86,71.86,110066.0,67.0647,67.074,67.0647,67.0647,110066.0
2023-07-11 12:25:00,71.87,71.9,71.87,71.89,72256.0,67.074,67.102,67.074,67.0927,72256.0
2023-07-11 12:30:00,71.89,71.9,71.88,71.89,41436.0,67.0927,67.102,67.0834,67.0927,41436.0
2023-07-11 12:35:00,71.89,71.91,71.89,71.91,9555.0,67.0927,67.1114,67.0927,67.1114,9555.0
2023-07-11 12:40:00,71.91,71.93,71.9,71.93,20706.0,67.1114,67.13,67.102,67.13,20706.0
2023-07-11 12:45:00,71.93,71.94,71.93,71.94,20476.0,67.13,67.1394,67.13,67.1394,20476.0
2023-07-11 12:50:00,71.94,71.95,71.93,71.95,16530.0,67.1394,67.1487,67.13,67.1487,16530.0
2023-07-11 12:55:00,71.95,71.95,71.93,71.94,52192.0,67.1487,67.1487,67.13,67.1394,52192.0
2023-07-11 13:00:00,71.94,71.96,71.93,71.95,29701.0,67.1394,67.158,67.13,67.1487,29701.0
2023-07-11 13:05:00,71.95,71.96,71.93,71.94,47753.0,67.1487,67.158,67.13,67.1394,47753.0
2023-07-11 13:10:00,71.94,71.94,71.92,71.92,22229.0,67.1394,67.1394,67.1207,67.1207,22229.0
2023-07-11 13:15:00,71.92,71.93,71.92,71.93,16581.0,67.1207,67.13,67.1207,67.13,16581.0
2023-07-11 13:20:00,71.92,71.93,71.91,71.92,44535.0,67.1207,67.13,67.1114,67.1207,44535.0
2023-07-11 13:25:00,71.92,71.94,71.92,71.94,23816.0,67.1207,67.1394,67.1207,67.1394,23816.0
2023-07-11 13:30:00,71.94,71.94,71.93,71.94,26670.0,67.1394,67.1394,67.13,67.1394,26670.0
2023-07-11 13:35:00,71.93,71.94,71.91,71.92,35738.0,67.13,67.1394,67.1114,67.1207,35738.0
2023-07-11 13:40:00,71.92,71.93,71.91,71.92,30074.0,67.1207,67.13,67.1114,67.1207,30074.0
2023-07-11 13:45:00,71.92,71.93,71.92,71.92,27767.0,67.1207,67.13,67.1207,67.1207,27767.0
2023-07-11 13:50:00,71.92,71.94,71.92,71.94,19320.0,67.1207,67.1394,67.1207,67.1394,19320.0
2023-07-11 13:55:00,71.93,71.95,71.93,71.93,50089.0,67.13,67.1487,67.13,67.13,50089.0
2023-07-11 14:00:00,71.92,71.96,71.92,71.95,41653.0,67.1207,67.158,67.1207,67.1487,41653.0
2023-07-11 14:05:00,71.94,71.94,71.93,71.94,23933.0,67.1394,67.1394,67.13,67.1394,23933.0
2023-07-11 14:10:00,71.93,71.94,71.93,71.93,21662.0,67.13,67.1394,67.13,67.13,21662.0
2023-07-11 14:15:00,71.94,71.94,71.91,71.92,33109.0,67.1394,67.1394,67.1114,67.1207,33109.0
2023-07-11 14:20:00,71.91,71.91,71.89,71.89,66622.0,67.1114,67.1114,67.0927,67.0927,66622.0
2023-07-11 14:25:00,71.89,71.9,71.88,71.89,36819.0,67.0927,67.102,67.0834,67.0927,36819.0
2023-07-11 14:30:00,71.89,71.89,71.86,71.87,37537.0,67.0927,67.0927,67.0647,67.074,37537.0
2023-07-11 14:35:00,71.87,71.87,71.86,71.87,43327.0,67.074,67.074,67.0647,67.074,43327.0
2023-07-11 14:40:00,71.87,71.88,71.86,71.88,70487.0,67.074,67.0834,67.0647,67.0834,70487.0
2023-07-11 14:45:00,71.88,71.89,71.87,71.88,96620.0,67.0834,67.0927,67.074,67.0834,96620.0
2023-07-11 14:50:00,71.89,71.9,71.88,71.9,16623.0,67.0927,67.102,67.0834,67.102,16623.0
2023-07-11 14:55:00,71.9,71.92,71.89,71.89,54733.0,67.102,67.1207,67.0927,67.0927,54733.0
2023-07-11 15:00:00,71.9,71.9,71.87,71.88,58875.0,67.102,67.102,67.074,67.0834,58875.0
2023-07-11 15:05:00,71.88,71.88,71.86,71.87,223679.0,67.0834,67.0834,67.0647,67.074,223679.0
2023-07-11 15:10:00,71.87,71.87,71.86,71.87,36796.0,67.074,67.074,67.0647,67.074,36796.0
2023-07-11 15:15:00,71.87,71.88,71.86,71.87,65365.0,67.074,67.0834,67.0647,67.074,65365.0
2023-07-11 15:20:00,71.88,71.89,71.87,71.88,62456.0,67.0834,67.0927,67.074,67.0834,62456.0
2023-07-11 15:25:00,71.89,71.89,71.87,71.88,125996.0,67.0927,67.0927,67.074,67.0834,125996.0
2023-07-11 15:30:00,71.87,71.88,71.86,71.86,77366.0,67.074,67.0834,67.0647,67.0647,77366.0
2023-07-11 15:35:00,71.87,71.89,71.86,71.89,225877.0,67.074,67.0927,67.0647,67.0927,225877.0
2023-07-11 15:40:00,71.89,71.89,71.87,71.88,118551.0,67.0927,67.0927,67.074,67.0834,118551.0
2023-07-11 15:45:00,71.88,71.9,71.87,71.9,152114.0,67.0834,67.102,67.074,67.102,152114.0
2023-07-11 15:50:00,71.89,71.9,71.88,71.89,116703.0,67.0927,67.102,67.0834,67.0927,116703.0
2023-07-11 15:55:00,71.88,71.91,71.88,71.91,126677.0,67.0834,67.1114,67.0834,67.1114,126677.0
2023-07-12 09:30:00,72.27,72.34,72.27,72.3,310465.0,67.4473,67.5127,67.4473,67.4753,310465.0
2023-07-12 09:35:00,72.3,72.32,72.24,72.27,110542.0,67.4753,67.494,67.4193,67.4473,110542.0
2023-07-12 09:40:00,72.26,72.3,72.23,72.23,39437.0,67.438,67.4753,67.41,67.41,39437.0
2023-07-12 09:45:00,72.23,72.27,72.23,72.26,36949.0,67.41,67.4473,67.41,67.438,36949.0
2023-07-12 09:50:00,72.25,72.31,72.24,72.3,44041.0,67.4287,67.4847,67.4193,67.4753,44041.0
2023-07-12 09:55:00,72.31,72.33,72.29,72.32,510335.0,67.4847,67.5033,67.466,67.494,510335.0
2023-07-12 10:00:00,72.32,72.35,72.29,72.33,45116.0,67.494,67.522,67.466,67.5033,45116.0
2023-07-12 10:05:00,72.33,72.37,72.32,72.35,28226.0,67.5033,67.5407,67.494,67.522,28226.0
2023-07-12 10:10:00,72.34,72.38,72.34,72.36,276523.0,67.5127,67.55,67.5127,67.5313,276523.0
2023-07-12 10:15:00,72.36,72.4,72.36,72.39,82316.0,67.5313,67.5687,67.5313,67.5593,82316.0
2023-07-12 10:20:00,72.39,72.4,72.36,72.37,36245.0,67.5593,67.5687,67.5313,67.5407,36245.0
2023-07-12 10:25:00,72.35,72.36,72.33,72.34,26759.0,67.522,67.5313,67.5033,67.5127,26759.0
2023-07-12 10:30:00,72.34,72.36,72.32,72.33,36298.0,67.5127,67.5313,67.494,67.5033,36298.0
2023-07-12 10:35:00,72.33,72.33,72.3,72.32,25455.0,67.5033,67.5033,67.4753,67.494,25455.0
2023-07-12 10:40:00,72.33,72.34,72.32,72.34,50019.0,67.5033,67.5127,67.494,67.5127,50019.0
2023-07-12 10:45:00,72.34,72.35,72.32,72.34,65543.0,67.5127,67.522,67.494,67.5127,65543.0
2023-07-12 10:50:00,72.34,72.37,72.33,72.36,23919.0,67.5127,67.5407,67.5033,67.5313,23919.0
2023-07-12 10:55:00,72.37,72.38,72.36,72.36,47420.0,67.5407,67.55,67.5313,67.5313,47420.0
2023-07-12 11:00:00,72.37,72.38,72.36,72.38,30152.0,67.5407,67.55,67.5313,67.55,30152.0
2023-07-12 11:05:00,72.36,72.37,72.35,72.36,15360.0,67.5313,67.5407,67.522,67.5313,15360.0
2023-07-12 11:10:00,72.36,72.38,72.36,72.37,22437.0,67.5313,67.55,67.5313,67.5407,22437.0
2023-07-12 11:15:00,72.37,72.4,72.37,72.39,37396.0,67.5407,67.5687,67.5407,67.5593,37396.0
2023-07-12 11:20:00,72.4,72.41,72.39,72.41,728409.0,67.5687,67.578,67.5593,67.578,728409.0
2023-07-12 11:25:00,72.41,72.43,72.4,72.42,27447.0,67.578,67.5967,67.5687,67.5873,27447.0
2023-07-12 11:30:00,72.41,72.42,72.39,72.4,59951.0,67.578,67.5873,67.5593,67.5687,59951.0
2023-07-12 11:35:00,72.4,72.43,72.39,72.43,17651.0,67.5687,67.5967,67.5593,67.5967,17651.0
2023-07-12 11:40:00,72.43,72.43,72.42,72.42,19344.0,67.5967,67.5967,67.5873,67.5873,19344.0
2023-07-12 11:45:00,72.42,72.46,72.42,72.45,48209.0,67.5873,67.6247,67.5873,67.6153,48209.0
2023-07-12 11:50:00,72.46,72.47,72.45,72.47,34021.0,67.6247,67.634,67.6153,67.634,34021.0
2023-07-12 11:55:00,72.47,72.47,72.43,72.44,67549.0,67.634,67.634,67.5967,67.606,67549.0
2023-07-12 12:00:00,72.45,72.46,72.43,72.43,17238.0,67.6153,67.6247,67.5967,67.5967,17238.0
2023-07-12 12:05:00,72.44,72.45,72.43,72.45,59868.0,67.606,67.6153,67.5967,67.6153,59868.0
2023-07-12 12:10:00,72.44,72.46,72.44,72.46,88693.0,67.606,67.6247,67.606,67.6247,88693.0
2023-07-12 12:15:00,72.45,72.46,72.45,72.45,17443.0,67.6153,67.6247,67.6153,67.6153,17443.0
2023-07-12 12:20:00,72.45,72.47,72.44,72.46,110629.0,67.6153,67.634,67.606,67.6247,110629.0
2023-07-12 12:25:00,72.47,72.47,72.45,72.45,18495.0,67.634,67.634,67.6153,67.6153,18495.0
2023-07-12 12:30:00,72.45,72.48,72.45,72.48,31486.0,67.6153,67.6433,67.6153,67.6433,31486.0
2023-07-12 12:35:00,72.48,72.48,72.46,72.48,15382.0,67.6433,67.6433,67.6247,67.6433,15382.0
2023-07-12 12:40:00,72.48,72.49,72.47,72.48,584121.0,67.6433,67.6527,67.634,67.6433,584121.0
2023-07-12 12:45:00,72.48,72.51,72.47,72.51,27439.0,67.6433,67.6713,67.634,67.6713,27439.0
2023-07-12 12:50:00,72.51,72.52,72.49,72.5,28783.0,67.6713,67.6807,67.6527,67.662,28783.0
2023-07-12 12:55:00,72.5,72.5,72.48,72.49,10201.0,67.662,67.662,67.6433,67.6527,10201.0
2023-07-12 13:00:00,72.49,72.5,72.46,72.48,76424.0,67.6527,67.662,67.6247,67.6433,76424.0
2023-07-12 13:05:00,72.49,72.5,72.47,72.48,23497.0,67.6527,67.662,67.634,67.6433,23497.0
2023-07-12 13:10:00,72.48,72.48,72.46,72.48,24679.0,67.6433,67.6433,67.6247,67.6433,24679.0
2023-07-12 13:15:00,72.48,72.49,72.46,72.48,209353.0,67.6433,67.6527,67.6247,67.6433,209353.0
2023-07-12 13:20:00,72.48,72.48,72.45,72.45,26194.0,67.6433,67.6433,67.6153,67.6153,26194.0
2023-07-12 13:25:00,72.46,72.46,72.42,72.43,33315.0,67.6247,67.6247,67.5873,67.5967,33315.0
2023-07-12 13:30:00,72.43,72.44,72.42,72.44,23413.0,67.5967,67.606,67.5873,67.606,23413.0
2023-07-12 13:35:00,72.45,72.46,72.43,72.46,21018.0,67.6153,67.6247,67.5967,67.6247,21018.0
2023-07-12 13:40:00,72.46,72.47,72.45,72.46,142042.0,67.6247,67.634,67.6153,67.6247,142042.0
2023-07-12 13:45:00,72.46,72.47,72.45,72.47,33769.0,67.6247,67.634,67.6153,67.634,33769.0
2023-07-12 13:50:00,72.47,72.48,72.46,72.47,44358.0,67.634,67.6433,67.6247,67.634,44358.0
2023-07-12 13:55:00,72.47,72.48,72.46,72.47,15659.0,67.634,67.6433,67.6247,67.634,15659.0
2023-07-12 14:00:00,72.47,72.47,72.44,72.45,28103.0,67.634,67.634,67.606,67.6153,28103.0
2023-07-12 14:05:00,72.45,72.46,72.44,72.45,21974.0,67.6153,67.6247,67.606,67.6153,21974.0
2023-07-12 14:10:00,72.45,72.46,72.44,72.45,30038.0,67.6153,67.6247,67.606,67.6153,30038.0
2023-07-12 14:15:00,72.46,72.46,72.45,72.46,19715.0,67.6247,67.6247,67.6153,67.6247,19715.0
2023-07-12 14:20:00,72.46,72.47,72.44,72.45,33256.0,67.6247,67.634,67.606,67.6153,33256.0
2023-07-12 14:25:00,72.45,72.45,72.44,72.44,22600.0,67.6153,67.6153,67.606,67.606,22600.0
2023-07-12 14:30:00,72.45,72.45,72.44,72.44,22884.0,67.6153,67.6153,67.606,67.606,22884.0
2023-07-12 14:35:00,72.44,72.46,72.44,72.46,55704.0,67.606,67.6247,67.606,67.6247,55704.0
2023-07-12 14:40:00,72.45,72.46,72.44,72.44,74373.0,67.6153,67.6247,67.606,67.606,74373.0
2023-07-12 14:45:00,72.45,72.45,72.43,72.44,22823.0,67.6153,67.6153,67.5967,67.606,22823.0
2023-07-12 14:50:00,72.44,72.45,72.43,72.44,56172.0,67.606,67.6153,67.5967,67.606,56172.0
2023-07-12 14:55:00,72.45,72.47,72.44,72.47,56484.0,67.6153,67.634,67.606,67.634,56484.0
2023-07-12 15:00:00,72.47,72.49,72.46,72.49,41828.0,67.634,67.6527,67.6247,67.6527,41828.0
2023-07-12 15:05:00,72.48,72.49,72.46,72.47,60481.0,67.6433,67.6527,67.6247,67.634,60481.0
2023-07-12 15:10:00,72.47,72.48,72.46,72.47,36018.0,67.634,67.6433,67.6247,67.634,36018.0
2023-07-12 15:15:00,72.47,72.48,72.46,72.47,35718.0,67.634,67.6433,67.6247,67.634,35718.0
2023-07-12 15:20:00,72.47,72.47,72.43,72.45,64674.0,67.634,67.634,67.5967,67.6153,64674.0
2023-07-12 15:25:00,72.45,72.46,72.43,72.45,78821.0,67.6153,67.6247,67.5967,67.6153,78821.0
2023-07-12 15:30:00,72.45,72.49,72.45,72.49,137127.0,67.6153,67.6527,67.6153,67.6527,137127.0
2023-07-12 15:35:00,72.48,72.49,72.46,72.47,37369.0,67.6433,67.6527,67.6247,67.634,37369.0
2023-07-12 15:40:00,72.47,72.47,72.45,72.46,42486.0,67.634,67.634,67.6153,67.6247,42486.0
2023-07-12 15:45:00,72.45,72.48,72.45,72.47,27320.0,67.6153,67.6433,67.6153,67.634,27320.0
2023-07-12 15:50:00,72.48,72.48,72.45,72.47,97175.0,67.6433,67.6433,67.6153,67.634,97175.0
2023-07-12 15:55:00,72.47,72.47,72.46,72.46,362597.0,67.634,67.634,67.6247,67.6247,362597.0
2023-07-13 09:30:00,72.75,72.79,72.73,72.78,184548.0,67.8953,67.9326,67.8766,67.9233,184548.0
2023-07-13 09:35:00,72.78,72.82,72.78,72.81,96510.0,67.9233,67.9606,67.9233,67.9513,96510.0
2023-07-13 09:40:00,72.8,72.84,72.8,72.83,59793.0,67.942,67.9793,67.942,67.97,59793.0
2023-07-13 09:45:00,72.83,72.83,72.79,72.8,78181.0,67.97,67.97,67.9326,67.942,78181.0
2023-07-13 09:50:00,72.8,72.8,72.76,72.78,62002.0,67.942,67.942,67.9046,67.9233,62002.0
2023-07-13 09:55:00,72.78,72.79,72.77,72.77,44158.0,67.9233,67.9326,67.914,67.914,44158.0
2023-07-13 10:00:00,72.78,72.78,72.76,72.76,59954.0,67.9233,67.9233,67.9046,67.9046,59954.0
2023-07-13 10:05:00,72.77,72.8,72.76,72.8,45700.0,67.914,67.942,67.9046,67.942,45700.0
2023-07-13 10:10:00,72.8,72.81,72.78,72.79,52944.0,67.942,67.9513,67.9233,67.9326,52944.0
2023-07-13 10:15:00,72.8,72.8,72.75,72.76,218956.0,67.942,67.942,67.8953,67.9046,218956.0
2023-07-13 10:20:00,72.75,72.76,72.75,72.76,67169.0,67.8953,67.9046,67.8953,67.9046,67169.0
2023-07-13 10:25:00,72.75,72.76,72.72,72.73,59067.0,67.8953,67.9046,67.8673,67.8766,59067.0
2023-07-13 10:30:00,72.73,72.74,72.72,72.74,81227.0,67.8766,67.886,67.8673,67.886,81227.0
2023-07-13 10:35:00,72.74,72.77,72.74,72.77,46967.0,67.886,67.914,67.886,67.914,46967.0
2023-07-13 10:40:00,72.77,72.77,72.75,72.76,73662.0,67.914,67.914,67.8953,67.9046,73662.0
2023-07-13 10:45:00,72.75,72.76,72.7,72.71,37471.0,67.8953,67.9046,67.8486,67.858,37471.0
2023-07-13 10:50:00,72.7,72.75,72.7,72.74,39334.0,67.8486,67.8953,67.8486,67.886,39334.0
2023-07-13 10:55:00,72.73,72.76,72.73,72.76,25264.0,67.8766,67.9046,67.8766,67.9046,25264.0
2023-07-13 11:00:00,72.75,72.76,72.72,72.76,54524.0,67.8953,67.9046,67.8673,67.9046,54524.0
2023-07-13 11:05:00,72.76,72.76,72.7,72.71,46990.0,67.9046,67.9046,67.8486,67.858,46990.0
2023-07-13 11:10:00,72.72,72.72,72.7,72.72,35365.0,67.8673,67.8673,67.8486,67.8673,35365.0
2023-07-13 11:15:00,72.72,72.75,72.71,72.74,49912.0,67.8673,67.8953,67.858,67.886,49912.0
2023-07-13 11:20:00,72.75,72.77,72.74,72.77,41139.0,67.8953,67.914,67.886,67.914,41139.0
2023-07-13 11:25:00,72.77,72.79,72.76,72.79,26600.0,67.914,67.9326,67.9046,67.9326,26600.0
2023-07-13 11:30:00,72.78,72.8,72.78,72.8,35617.0,67.9233,67.942,67.9233,67.942,35617.0
2023-07-13 11:35:00,72.8,72.81,72.79,72.81,62348.0,67.942,67.9513,67.9326,67.9513,62348.0
2023-07-13 11:40:00,72.81,72.81,72.77,72.78,54120.0,67.9513,67.9513,67.914,67.9233,54120.0
2023-07-13 11:45:00,72.78,72.8,72.78,72.8,24317.0,67.9233,67.942,67.9233,67.942,24317.0
2023-07-13 11:50:00,72.8,72.82,72.79,72.8,51276.0,67.942,67.9606,67.9326,67.942,51276.0
2023-07-13 11:55:00,72.81,72.82,72.79,72.8,32254.0,67.9513,67.9606,67.9326,67.942,32254.0
2023-07-13 12:00:00,72.81,72.83,72.8,72.83,76328.0,67.9513,67.97,67.942,67.97,76328.0
2023-07-13 12:05:00,72.83,72.86,72.82,72.85,43889.0,67.97,67.998,67.9606,67.9886,43889.0
2023-07-13 12:10:00,72.86,72.87,72.84,72.87,50646.0,67.998,68.0073,67.9793,68.0073,50646.0
2023-07-13 12:15:00,72.86,72.88,72.86,72.87,40494.0,67.998,68.0166,67.998,68.0073,40494.0
2023-07-13 12:20:00,72.87,72.89,72.87,72.89,84922.0,68.0073,68.026,68.0073,68.026,84922.0
2023-07-13 12:25:00,72.89,72.91,72.89,72.91,41485.0,68.026,68.0446,68.026,68.0446,41485.0
2023-07-13 12:30:00,72.91,72.93,72.9,72.91,58745.0,68.0446,68.0633,68.0353,68.0446,58745.0
2023-07-13 12:35:00,72.91,72.93,72.89,72.9,80716.0,68.0446,68.0633,68.026,68.0353,80716.0
2023-07-13 12:40:00,72.9,72.91,72.89,72.91,82161.0,68.0353,68.0446,68.026,68.0446,82161.0
2023-07-13 12:45:00,72.9,72.93,72.9,72.92,124287.0,68.0353,68.0633,68.0353,68.054,124287.0
2023-07-13 12:50:00,72.93,72.94,72.92,72.93,64365.0,68.0633,68.0726,68.054,68.0633,64365.0
2023-07-13 12:55:00,72.93,72.94,72.92,72.94,56143.0,68.0633,68.0726,68.054,68.0726,56143.0
2023-07-13 13:00:00,72.94,72.94,72.88,72.9,221557.0,68.0726,68.0726,68.0166,68.0353,221557.0
2023-07-13 13:05:00,72.9,72.92,72.87,72.89,39945.0,68.0353,68.054,68.0073,68.026,39945.0
2023-07-13 13:10:00,72.89,72.93,72.88,72.93,65187.0,68.026,68.0633,68.0166,68.0633,65187.0
2023-07-13 13:15:00,72.93,72.93,72.91,72.92,23844.0,68.0633,68.0633,68.0446,68.054,23844.0
2023-07-13 13:20:00,72.92,72.92,72.89,72.9,21669.0,68.054,68.054,68.026,68.0353,21669.0
2023-07-13 13:25:00,72.89,72.9,72.87,72.88,29064.0,68.026,68.0353,68.0073,68.0166,29064.0
2023-07-13 13:30:00,72.88,72.88,72.85,72.86,78831.0,68.0166,68.0166,67.9886,67.998,78831.0
2023-07-13 13:35:00,72.86,72.88,72.85,72.88,143663.0,67.998,68.0166,67.9886,68.0166,143663.0
2023-07-13 13:40:00,72.88,72.88,72.87,72.88,26487.0,68.0166,68.0166,68.0073,68.0166,26487.0
2023-07-13 13:45:00,72.88,72.91,72.87,72.89,73925.0,68.0166,68.0446,68.0073,68.026,73925.0
2023-07-13 13:50:00,72.89,72.91,72.88,72.89,38938.0,68.026,68.0446,68.0166,68.026,38938.0
2023-07-13 13:55:00,72.9,72.92,72.9,72.91,57881.0,68.0353,68.054,68.0353,68.0446,57881.0
2023-07-13 14:00:00,72.9,72.93,72.9,72.92,124922.0,68.0353,68.0633,68.0353,68.054,124922.0
2023-07-13 14:05:00,72.93,72.93,72.92,72.93,40110.0,68.0633,68.0633,68.054,68.0633,40110.0
2023-07-13 14:10:00,72.93,72.94,72.92,72.93,42835.0,68.0633,68.0726,68.054,68.0633,42835.0
2023-07-13 14:15:00,72.92,72.95,72.92,72.94,71704.0,68.054,68.082,68.054,68.0726,71704.0
2023-07-13 14:20:00,72.94,72.95,72.92,72.93,54034.0,68.0726,68.082,68.054,68.0633,54034.0
2023-07-13 14:25:00,72.93,72.93,72.9,72.92,34792.0,68.0633,68.0633,68.0353,68.054,34792.0
2023-07-13 14:30:00,72.91,72.92,72.9,72.92,110164.0,68.0446,68.054,68.0353,68.054,110164.0
2023-07-13 14:35:00,72.92,72.93,72.9,72.91,94713.0,68.054,68.0633,68.0353,68.0446,94713.0
2023-07-13 14:40:00,72.9,72.92,72.89,72.92,48019.0,68.0353,68.054,68.026,68.054,48019.0
2023-07-13 14:45:00,72.92,72.93,72.92,72.92,55044.0,68.054,68.0633,68.054,68.054,55044.0
2023-07-13 14:50:00,72.93,72.93,72.91,72.92,34810.0,68.0633,68.0633,68.0446,68.054,34810.0
2023-07-13 14:55:00,72.92,72.94,72.91,72.94,55369.0,68.054,68.0726,68.0446,68.0726,55369.0
2023-07-13 15:00:00,72.94,72.94,72.91,72.93,84617.0,68.0726,68.0726,68.0446,68.0633,84617.0
2023-07-13 15:05:00,72.93,72.94,72.92,72.92,68249.0,68.0633,68.0726,68.054,68.054,68249.0
2023-07-13 15:10:00,72.92,72.93,72.91,72.93,60620.0,68.054,68.0633,68.0446,68.0633,60620.0
2023-07-13 15:15:00,72.92,72.93,72.9,72.92,351315.0,68.054,68.0633,68.0353,68.054,351315.0
2023-07-13 15:20:00,72.92,72.93,72.91,72.92,34638.0,68.054,68.0633,68.0446,68.054,34638.0
2023-07-13 15:25:00,72.93,72.94,72.91,72.91,83617.0,68.0633,68.0726,68.0446,68.0446,83617.0
2023-07-13 15:30:00,72.92,72.92,72.9,72.91,48890.0,68.054,68.054,68.0353,68.0446,48890.0
2023-07-13 15:35:00,72.9,72.91,72.9,72.9,47749.0,68.0353,68.0446,68.0353,68.0353,47749.0
2023-07-13 15:40:00,72.91,72.91,72.89,72.9,100544.0,68.0446,68.0446,68.026,68.0353,100544.0
2023-07-13 15:45:00,72.89,72.9,72.89,72.9,96113.0,68.026,68.0353,68.026,68.0353,96113.0
2023-07-13 15:50:00,72.89,72.9,72.89,72.89,69181.0,68.026,68.0353,68.026,68.026,69181.0
2023-07-13 15:55:00,72.89,72.92,72.89,72.9,253086.0,68.026,68.054,68.026,68.0353,253086.0
2023-07-14 09:30:00,72.77,72.85,72.77,72.84,254393.0,67.914,67.9886,67.914,67.9793,254393.0
2023-07-14 09:35:00,72.84,72.85,72.79,72.81,54364.0,67.9793,67.9886,67.9326,67.9513,54364.0
2023-07-14 09:40:00,72.81,72.82,72.79,72.81,37163.0,67.9513,67.9606,67.9326,67.9513,37163.0
2023-07-14 09:45:00,72.81,72.83,72.79,72.8,20783.0,67.9513,67.97,67.9326,67.942,20783.0
2023-07-14 09:50:00,72.79,72.81,72.79,72.8,52774.0,67.9326,67.9513,67.9326,67.942,52774.0
2023-07-14 09:55:00,72.8,72.81,72.78,72.81,37190.0,67.942,67.9513,67.9233,67.9513,37190.0
2023-07-14 10:00:00,72.8,72.8,72.67,72.7,76727.0,67.942,67.942,67.8206,67.8486,76727.0
2023-07-14 10:05:00,72.7,72.73,72.68,72.73,51641.0,67.8486,67.8766,67.83,67.8766,51641.0
2023-07-14 10:10:00,72.72,72.73,72.69,72.72,119367.0,67.8673,67.8766,67.8393,67.8673,119367.0
2023-07-14 10:15:00,72.73,72.75,72.72,72.74,257089.0,67.8766,67.8953,67.8673,67.886,257089.0
2023-07-14 10:20:00,72.73,72.74,72.68,72.69,36178.0,67.8766,67.886,67.83,67.8393,36178.0
2023-07-14 10:25:00,72.69,72.72,72.68,72.71,79950.0,67.8393,67.8673,67.83,67.858,79950.0
2023-07-14 10:30:00,72.71,72.77,72.71,72.76,65330.0,67.858,67.914,67.858,67.9046,65330.0
2023-07-14 10:35:00,72.78,72.78,72.74,72.77,913229.0,67.9233,67.9233,67.886,67.914,913229.0
2023-07-14 10:40:00,72.77,72.79,72.75,72.78,207767.0,67.914,67.9326,67.8953,67.9233,207767.0
2023-07-14 10:45:00,72.79,72.81,72.78,72.8,101075.0,67.9326,67.9513,67.9233,67.942,101075.0
2023-07-14 10:50:00,72.79,72.8,72.78,72.8,98638.0,67.9326,67.942,67.9233,67.942,98638.0
2023-07-14 10:55:00,72.8,72.8,72.77,72.77,397682.0,67.942,67.942,67.914,67.914,397682.0
2023-07-14 11:00:00,72.78,72.8,72.77,72.78,34872.0,67.9233,67.942,67.914,67.9233,34872.0
2023-07-14 11:05:00,72.78,72.79,72.74,72.76,41213.0,67.9233,67.9326,67.886,67.9046,41213.0
2023-07-14 11:10:00,72.76,72.79,72.75,72.77,1086554.0,67.9046,67.9326,67.8953,67.914,1086554.0
2023-07-14 11:15:00,72.76,72.77,72.74,72.75,99049.0,67.9046,67.914,67.886,67.8953,99049.0
2023-07-14 11:20:00,72.75,72.75,72.73,72.73,47107.0,67.8953,67.8953,67.8766,67.8766,47107.0
2023-07-14 11:25:00,72.73,72.74,72.71,72.72,18213.0,67.8766,67.886,67.858,67.8673,18213.0
2023-07-14 11:30:00,72.71,72.72,72.7,72.7,92599.0,67.858,67.8673,67.8486,67.8486,92599.0
2023-07-14 11:35:00,72.7,72.73,72.7,72.72,45984.0,67.8486,67.8766,67.8486,67.8673,45984.0
2023-07-14 11:40:00,72.71,72.72,72.7,72.7,67148.0,67.858,67.8673,67.8486,67.8486,67148.0
2023-07-14 11:45:00,72.7,72.71,72.68,72.69,37220.0,67.8486,67.858,67.83,67.8393,37220.0
2023-07-14 11:50:00,72.69,72.7,72.68,72.69,21932.0,67.8393,67.8486,67.83,67.8393,21932.0
2023-07-14 11:55:00,72.69,72.69,72.67,72.68,52646.0,67.8393,67.8393,67.8206,67.83,52646.0
2023-07-14 12:00:00,72.67,72.68,72.67,72.67,22144.0,67.8206,67.83,67.8206,67.8206,22144.0
2023-07-14 12:05:00,72.67,72.67,72.65,72.66,41464.0,67.8206,67.8206,67.802,67.8113,41464.0
2023-07-14 12:10:00,72.65,72.66,72.65,72.65,52390.0,67.802,67.8113,67.802,67.802,52390.0
2023-07-14 12:15:00,72.66,72.66,72.64,72.64,468799.0,67.8113,67.8113,67.7927,67.7927,468799.0
2023-07-14 12:20:00,72.64,72.65,72.63,72.64,145143.0,67.7927,67.802,67.7833,67.7927,145143.0
2023-07-14 12:25:00,72.64,72.66,72.64,72.66,16097.0,67.7927,67.8113,67.7927,67.8113,16097.0
2023-07-14 12:30:00,72.65,72.65,72.63,72.64,28855.0,67.802,67.802,67.7833,67.7927,28855.0
2023-07-14 12:35:00,72.64,72.65,72.64,72.65,28767.0,67.7927,67.802,67.7927,67.802,28767.0
2023-07-14 12:40:00,72.65,72.67,72.64,72.66,28789.0,67.802,67.8206,67.7927,67.8113,28789.0
2023-07-14 12:45:00,72.66,72.67,72.64,72.67,26516.0,67.8113,67.8206,67.7927,67.8206,26516.0
2023-07-14 12:50:00,72.67,72.68,72.66,72.67,32411.0,67.8206,67.83,67.8113,67.8206,32411.0
2023-07-14 12:55:00,72.67,72.67,72.65,72.67,21044.0,67.8206,67.8206,67.802,67.8206,21044.0
2023-07-14 13:00:00,72.66,72.68,72.66,72.67,17076.0,67.8113,67.83,67.8113,67.8206,17076.0
2023-07-14 13:05:00,72.67,72.69,72.67,72.68,40041.0,67.8206,67.8393,67.8206,67.83,40041.0
2023-07-14 13:10:00,72.67,72.68,72.65,72.65,29335.0,67.8206,67.83,67.802,67.802,29335.0
2023-07-14 13:15:00,72.66,72.67,72.66,72.66,37164.0,67.8113,67.8206,67.8113,67.8113,37164.0
2023-07-14 13:20:00,72.67,72.67,72.66,72.67,19931.0,67.8206,67.8206,67.8113,67.8206,19931.0
2023-07-14 13:25:00,72.67,72.67,72.65,72.65,14237.0,67.8206,67.8206,67.802,67.802,14237.0
2023-07-14 13:30:00,72.66,72.66,72.65,72.66,70378.0,67.8113,67.8113,67.802,67.8113,70378.0
2023-07-14 13:35:00,72.66,72.66,72.64,72.65,36866.0,67.8113,67.8113,67.7927,67.802,36866.0
2023-07-14 13:40:00,72.64,72.65,72.64,72.64,6448.0,67.7927,67.802,67.7927,67.7927,6448.0
2023-07-14 13:45:00,72.64,72.65,72.63,72.64,16054.0,67.7927,67.802,67.7833,67.7927,16054.0
2023-07-14 13:50:00,72.64,72.64,72.62,72.62,19677.0,67.7927,67.7927,67.774,67.774,19677.0
2023-07-14 13:55:00,72.62,72.64,72.62,72.63,46520.0,67.774,67.7927,67.774,67.7833,46520.0
2023-07-14 14:00:00,72.64,72.64,72.63,72.64,141617.0,67.7927,67.7927,67.7833,67.7927,141617.0
2023-07-14 14:05:00,72.64,72.64,72.62,72.63,35151.0,67.7927,67.7927,67.774,67.7833,35151.0
2023-07-14 14:10:00,72.63,72.63,72.62,72.63,18091.0,67.7833,67.7833,67.774,67.7833,18091.0
2023-07-14 14:15:00,72.63,72.63,72.62,72.63,24253.0,67.7833,67.7833,67.774,67.7833,24253.0
2023-07-14 14:20:00,72.63,72.63,72.61,72.62,138284.0,67.7833,67.7833,67.7647,67.774,138284.0
2023-07-14 14:25:00,72.62,72.63,72.61,72.62,53061.0,67.774,67.7833,67.7647,67.774,53061.0
2023-07-14 14:30:00,72.63,72.64,72.62,72.64,56663.0,67.7833,67.7927,67.774,67.7927,56663.0
2023-07-14 14:35:00,72.64,72.64,72.62,72.63,31563.0,67.7927,67.7927,67.774,67.7833,31563.0
2023-07-14 14:40:00,72.63,72.63,72.62,72.63,10821.0,67.7833,67.7833,67.774,67.7833,10821.0
2023-07-14 14:45:00,72.62,72.63,72.62,72.63,43499.0,67.774,67.7833,67.774,67.7833,43499.0
2023-07-14 14:50:00,72.64,72.64,72.63,72.64,18839.0,67.7927,67.7927,67.7833,67.7927,18839.0
2023-07-14 14:55:00,72.64,72.64,72.61,72.61,31955.0,67.7927,67.7927,67.7647,67.7647,31955.0
2023-07-14 15:00:00,72.61,72.61,72.59,72.6,61666.0,67.7647,67.7647,67.746,67.7553,61666.0
2023-07-14 15:05:00,72.6,72.61,72.59,72.6,46676.0,67.7553,67.7647,67.746,67.7553,46676.0
2023-07-14 15:10:00,72.61,72.61,72.6,72.61,42177.0,67.7647,67.7647,67.7553,67.7647,42177.0
2023-07-14 15:15:00,72.61,72.61,72.6,72.61,25130.0,67.7647,67.7647,67.7553,67.7647,25130.0
2023-07-14 15:20:00,72.61,72.61,72.59,72.59,41838.0,67.7647,67.7647,67.746,67.746,41838.0
2023-07-14 15:25:00,72.59,72.6,72.58,72.58,17846.0,67.746,67.7553,67.7367,67.7367,17846.0
2023-07-14 15:30:00,72.59,72.59,72.58,72.59,16452.0,67.746,67.746,67.7367,67.746,16452.0
2023-07-14 15:35:00,72.58,72.59,72.58,72.59,18343.0,67.7367,67.746,67.7367,67.746,18343.0
2023-07-14 15:40:00,72.59,72.59,72.58,72.59,81972.0,67.746,67.746,67.7367,67.746,81972.0
2023-07-14 15:45:00,72.59,72.59,72.57,72.58,112723.0,67.746,67.746,67.7273,67.7367,112723.0
2023-07-14 15:50:00,72.58,72.58,72.57,72.58,59974.0,67.7367,67.7367,67.7273,67.7367,59974.0
2023-07-14 15:55:00,72.58,72.58,72.57,72.57,115834.0,67.7367,67.7367,67.7273,67.7273,115834.0
2023-07-17 09:30:00,72.58,72.62,72.53,72.53,199430.0,67.7367,67.774,67.69,67.69,199430.0
2023-07-17 09:35:00,72.53,72.55,72.51,72.55,90851.0,67.69,67.7087,67.6713,67.7087,90851.0
2023-07-17 09:40:00,72.55,72.57,72.53,72.54,34584.0,67.7087,67.7273,67.69,67.6993,34584.0
2023-07-17 09:45:00,72.54,72.56,72.52,72.55,59754.0,67.6993,67.718,67.6807,67.7087,59754.0
2023-07-17 09:50:00,72.55,72.56,72.53,72.53,71856.0,67.7087,67.718,67.69,67.69,71856.0
2023-07-17 09:55:00,72.53,72.56,72.51,72.56,39803.0,67.69,67.718,67.6713,67.718,39803.0
2023-07-17 10:00:00,72.56,72.57,72.54,72.56,164076.0,67.718,67.7273,67.6993,67.718,164076.0
2023-07-17 10:05:00,72.56,72.56,72.54,72.54,19988.0,67.718,67.718,67.6993,67.6993,19988.0
2023-07-17 10:10:00,72.54,72.58,72.53,72.57,21295.0,67.6993,67.7367,67.69,67.7273,21295.0
2023-07-17 10:15:00,72.57,72.58,72.56,72.56,47728.0,67.7273,67.7367,67.718,67.718,47728.0
2023-07-17 10:20:00,72.56,72.57,72.55,72.56,57353.0,67.718,67.7273,67.7087,67.718,57353.0
2023-07-17 10:25:00,72.56,72.57,72.55,72.56,334938.0,67.718,67.7273,67.7087,67.718,334938.0
2023-07-17 10:30:00,72.56,72.58,72.55,72.58,49435.0,67.718,67.7367,67.7087,67.7367,49435.0
2023-07-17 10:35:00,72.58,72.58,72.56,72.56,52432.0,67.7367,67.7367,67.718,67.718,52432.0
2023-07-17 10:40:00,72.56,72.57,72.55,72.57,23817.0,67.718,67.7273,67.7087,67.7273,23817.0
2023-07-17 10:45:00,72.57,72.57,72.54,72.54,46857.0,67.7273,67.7273,67.6993,67.6993,46857.0
2023-07-17 10:50:00,72.53,72.56,72.53,72.55,26442.0,67.69,67.718,67.69,67.7087,26442.0
2023-07-17 10:55:00,72.56,72.6,72.55,72.59,77669.0,67.718,67.7553,67.7087,67.746,77669.0
2023-07-17 11:00:00,72.59,72.59,72.54,72.55,67147.0,67.746,67.746,67.6993,67.7087,67147.0
2023-07-17 11:05:00,72.55,72.56,72.54,72.56,22283.0,67.7087,67.718,67.6993,67.718,22283.0
2023-07-17 11:10:00,72.56,72.56,72.54,72.55,64599.0,67.718,67.718,67.6993,67.7087,64599.0
2023-07-17 11:15:00,72.55,72.56,72.53,72.53,13168.0,67.7087,67.718,67.69,67.69,13168.0
2023-07-17 11:20:00,72.53,72.56,72.53,72.55,31256.0,67.69,67.718,67.69,67.7087,31256.0
2023-07-17 11:25:00,72.55,72.56,72.54,72.54,22086.0,67.7087,67.718,67.6993,67.6993,22086.0
2023-07-17 11:30:00,72.55,72.57,72.54,72.56,34722.0,67.7087,67.7273,67.6993,67.718,34722.0
2023-07-17 11:35:00,72.56,72.57,72.55,72.56,32679.0,67.718,67.7273,67.7087,67.718,32679.0
2023-07-17 11:40:00,72.57,72.58,72.56,72.56,26494.0,67.7273,67.7367,67.718,67.718,26494.0
2023-07-17 11:45:00,72.57,72.57,72.55,72.55,62642.0,67.7273,67.7273,67.7087,67.7087,62642.0
2023-07-17 11:50:00,72.56,72.57,72.55,72.56,37134.0,67.718,67.7273,67.7087,67.718,37134.0
2023-07-17 11:55:00,72.57,72.59,72.56,72.59,249466.0,67.7273,67.746,67.718,67.746,249466.0
2023-07-17 12:00:00,72.59,72.6,72.58,72.59,45176.0,67.746,67.7553,67.7367,67.746,45176.0
2023-07-17 12:05:00,72.6,72.6,72.59,72.59,15914.0,67.7553,67.7553,67.746,67.746,15914.0
2023-07-17 12:10:00,72.59,72.59,72.56,72.59,51427.0,67.746,67.746,67.718,67.746,51427.0
2023-07-17 12:15:00,72.59,72.59,72.58,72.59,21681.0,67.746,67.746,67.7367,67.746,21681.0
2023-07-17 12:20:00,72.59,72.6,72.58,72.6,26273.0,67.746,67.7553,67.7367,67.7553,26273.0
2023-07-17 12:25:00,72.59,72.6,72.59,72.59,22728.0,67.746,67.7553,67.746,67.746,22728.0
2023-07-17 12:30:00,72.59,72.61,72.59,72.6,31368.0,67.746,67.7647,67.746,67.7553,31368.0
2023-07-17 12:35:00,72.61,72.61,72.6,72.61,12162.0,67.7647,67.7647,67.7553,67.7647,12162.0
2023-07-17 12:40:00,72.61,72.63,72.6,72.63,51136.0,67.7647,67.7833,67.7553,67.7833,51136.0
2023-07-17 12:45:00,72.62,72.63,72.61,72.63,22821.0,67.774,67.7833,67.7647,67.7833,22821.0
2023-07-17 12:50:00,72.62,72.63,72.62,72.63,20318.0,67.774,67.7833,67.774,67.7833,20318.0
2023-07-17 12:55:00,72.63,72.63,72.61,72.62,23272.0,67.7833,67.7833,67.7647,67.774,23272.0
2023-07-17 13:00:00,72.62,72.62,72.61,72.62,35861.0,67.774,67.774,67.7647,67.774,35861.0
2023-07-17 13:05:00,72.62,72.62,72.61,72.62,40578.0,67.774,67.774,67.7647,67.774,40578.0
2023-07-17 13:10:00,72.62,72.62,72.61,72.62,49792.0,67.774,67.774,67.7647,67.774,49792.0
2023-07-17 13:15:00,72.62,72.63,72.61,72.62,30393.0,67.774,67.7833,67.7647,67.774,30393.0
2023-07-17 13:20:00,72.62,72.63,72.61,72.63,18823.0,67.774,67.7833,67.7647,67.7833,18823.0
2023-07-17 13:25:00,72.62,72.63,72.6,72.63,23657.0,67.774,67.7833,67.7553,67.7833,23657.0
2023-07-17 13:30:00,72.63,72.63,72.61,72.62,32356.0,67.7833,67.7833,67.7647,67.774,32356.0
2023-07-17 13:35:00,72.61,72.64,72.61,72.64,40252.0,67.7647,67.7927,67.7647,67.7927,40252.0
2023-07-17 13:40:00,72.64,72.65,72.63,72.64,23731.0,67.7927,67.802,67.7833,67.7927,23731.0
2023-07-17 13:45:00,72.65,72.66,72.64,72.64,36968.0,67.802,67.8113,67.7927,67.7927,36968.0
2023-07-17 13:50:00,72.65,72.65,72.63,72.64,15533.0,67.802,67.802,67.7833,67.7927,15533.0
2023-07-17 13:55:00,72.64,72.65,72.63,72.65,23173.0,67.7927,67.802,67.7833,67.802,23173.0
2023-07-17 14:00:00,72.65,72.66,72.64,72.65,39248.0,67.802,67.8113,67.7927,67.802,39248.0
2023-07-17 14:05:00,72.66,72.66,72.65,72.66,55204.0,67.8113,67.8113,67.802,67.8113,55204.0
2023-07-17 14:10:00,72.66,72.67,72.65,72.67,18960.0,67.8113,67.8206,67.802,67.8206,18960.0
2023-07-17 14:15:00,72.67,72.68,72.66,72.67,56436.0,67.8206,67.83,67.8113,67.8206,56436.0
2023-07-17 14:20:00,72.67,72.68,72.67,72.67,26963.0,67.8206,67.83,67.8206,67.8206,26963.0
2023-07-17 14:25:00,72.67,72.68,72.67,72.67,19793.0,67.8206,67.83,67.8206,67.8206,19793.0
2023-07-17 14:30:00,72.67,72.68,72.67,72.68,63257.0,67.8206,67.83,67.8206,67.83,63257.0
2023-07-17 14:35:00,72.67,72.68,72.67,72.67,23449.0,67.8206,67.83,67.8206,67.8206,23449.0
2023-07-17 14:40:00,72.68,72.68,72.67,72.67,53602.0,67.83,67.83,67.8206,67.8206,53602.0
2023-07-17 14:45:00,72.67,72.68,72.67,72.67,56592.0,67.8206,67.83,67.8206,67.8206,56592.0
2023-07-17 14:50:00,72.68,72.69,72.68,72.68,75441.0,67.83,67.8393,67.83,67.83,75441.0
2023-07-17 14:55:00,72.69,72.69,72.68,72.68,78143.0,67.8393,67.8393,67.83,67.83,78143.0
2023-07-17 15:00:00,72.69,72.69,72.67,72.68,1721782.0,67.8393,67.8393,67.8206,67.83,1721782.0
2023-07-17 15:05:00,72.67,72.68,72.66,72.66,27836.0,67.8206,67.83,67.8113,67.8113,27836.0
2023-07-17 15:10:00,72.67,72.67,72.65,72.65,51995.0,67.8206,67.8206,67.802,67.802,51995.0
2023-07-17 15:15:00,72.65,72.66,72.63,72.63,32082.0,67.802,67.8113,67.7833,67.7833,32082.0
2023-07-17 15:20:00,72.64,72.64,72.63,72.63,40920.0,67.7927,67.7927,67.7833,67.7833,40920.0
2023-07-17 15:25:00,72.64,72.65,72.63,72.64,62128.0,67.7927,67.802,67.7833,67.7927,62128.0
2023-07-17 15:30:00,72.63,72.64,72.63,72.64,25345.0,67.7833,67.7927,67.7833,67.7927,25345.0
2023-07-17 15:35:00,72.64,72.64,72.63,72.64,25880.0,67.7927,67.7927,67.7833,67.7927,25880.0
2023-07-17 15:40:00,72.64,72.65,72.63,72.65,51498.0,67.7927,67.802,67.7833,67.802,51498.0
2023-07-17 15:45:00,72.65,72.65,72.63,72.63,45554.0,67.802,67.802,67.7833,67.7833,45554.0
2023-07-17 15:50:00,72.63,72.64,72.62,72.63,73940.0,67.7833,67.7927,67.774,67.7833,73940.0
2023-07-17 15:55:00,72.64,72.65,72.63,72.65,94947.0,67.7927,67.802,67.7833,67.802,94947.0
2023-07-18 09:30:00,72.88,72.88,72.81,72.83,84714.0,68.0166,68.0166,67.9513,67.97,84714.0
2023-07-18 09:35:00,72.83,72.9,72.82,72.87,77059.0,67.97,68.0353,67.9606,68.0073,77059.0
2023-07-18 09:40:00,72.87,72.89,72.82,72.83,25612.0,68.0073,68.026,67.9606,67.97,25612.0
2023-07-18 09:45:00,72.83,72.85,72.82,72.84,31626.0,67.97,67.9886,67.9606,67.9793,31626.0
2023-07-18 09:50:00,72.83,72.83,72.79,72.83,15364.0,67.97,67.97,67.9326,67.97,15364.0
2023-07-18 09:55:00,72.82,72.85,72.82,72.85,15405.0,67.9606,67.9886,67.9606,67.9886,15405.0
2023-07-18 10:00:00,72.84,72.86,72.82,72.84,117026.0,67.9793,67.998,67.9606,67.9793,117026.0
2023-07-18 10:05:00,72.84,72.85,72.83,72.84,189478.0,67.9793,67.9886,67.97,67.9793,189478.0
2023-07-18 10:10:00,72.84,72.87,72.83,72.86,81173.0,67.9793,68.0073,67.97,67.998,81173.0
2023-07-18 10:15:00,72.85,72.88,72.84,72.86,336246.0,67.9886,68.0166,67.9793,67.998,336246.0
2023-07-18 10:20:00,72.86,72.87,72.84,72.87,17062.0,67.998,68.0073,67.9793,68.0073,17062.0
2023-07-18 10:25:00,72.87,72.88,72.85,72.87,174747.0,68.0073,68.0166,67.9886,68.0073,174747.0
2023-07-18 10:30:00,72.88,72.89,72.87,72.88,44266.0,68.0166,68.026,68.0073,68.0166,44266.0
2023-07-18 10:35:00,72.88,72.9,72.88,72.89,32534.0,68.0166,68.0353,68.0166,68.026,32534.0
2023-07-18 10:40:00,72.88,72.89,72.84,72.85,596929.0,68.0166,68.026,67.9793,67.9886,596929.0
2023-07-18 10:45:00,72.85,72.87,72.84,72.87,28901.0,67.9886,68.0073,67.9793,68.0073,28901.0
2023-07-18 10:50:00,72.87,72.88,72.86,72.86,16416.0,68.0073,68.0166,67.998,67.998,16416.0
2023-07-18 10:55:00,72.86,72.89,72.86,72.88,302774.0,67.998,68.026,67.998,68.0166,302774.0
2023-07-18 11:00:00,72.88,72.9,72.87,72.89,415334.0,68.0166,68.0353,68.0073,68.026,415334.0
2023-07-18 11:05:00,72.9,72.92,72.89,72.92,44475.0,68.0353,68.054,68.026,68.054,44475.0
2023-07-18 11:10:00,72.91,72.93,72.9,72.9,564225.0,68.0446,68.0633,68.0353,68.0353,564225.0
2023-07-18 11:15:00,72.89,72.89,72.87,72.88,271424.0,68.026,68.026,68.0073,68.0166,271424.0
2023-07-18 11:20:00,72.89,72.89,72.86,72.86,86024.0,68.026,68.026,67.998,67.998,86024.0
2023-07-18 11:25:00,72.87,72.88,72.85,72.86,42306.0,68.0073,68.0166,67.9886,67.998,42306.0
2023-07-18 11:30:00,72.86,72.86,72.83,72.84,39621.0,67.998,67.998,67.97,67.9793,39621.0
2023-07-18 11:35:00,72.84,72.85,72.83,72.84,52876.0,67.9793,67.9886,67.97,67.9793,52876.0
2023-07-18 11:40:00,72.84,72.85,72.83,72.85,59541.0,67.9793,67.9886,67.97,67.9886,59541.0
2023-07-18 11:45:00,72.85,72.85,72.84,72.84,662213.0,67.9886,67.9886,67.9793,67.9793,662213.0
2023-07-18 11:50:00,72.84,72.85,72.84,72.85,46066.0,67.9793,67.9886,67.9793,67.9886,46066.0
2023-07-18 11:55:00,72.84,72.85,72.82,72.83,133408.0,67.9793,67.9886,67.9606,67.97,133408.0
2023-07-18 12:00:00,72.83,72.84,72.82,72.82,116680.0,67.97,67.9793,67.9606,67.9606,116680.0
2023-07-18 12:05:00,72.82,72.85,72.82,72.84,126097.0,67.9606,67.9886,67.9606,67.9793,126097.0
2023-07-18 12:10:00,72.84,72.85,72.83,72.83,61917.0,67.9793,67.9886,67.97,67.97,61917.0
2023-07-18 12:15:00,72.83,72.84,72.81,72.83,87798.0,67.97,67.9793,67.9513,67.97,87798.0
2023-07-18 12:20:00,72.83,72.84,72.82,72.83,154048.0,67.97,67.9793,67.9606,67.97,154048.0
2023-07-18 12:25:00,72.83,72.83,72.82,72.83,58552.0,67.97,67.97,67.9606,67.97,58552.0
2023-07-18 12:30:00,72.83,72.84,72.82,72.84,49970.0,67.97,67.9793,67.9606,67.9793,49970.0
2023-07-18 12:35:00,72.84,72.84,72.81,72.81,50063.0,67.9793,67.9793,67.9513,67.9513,50063.0
2023-07-18 12:40:00,72.81,72.82,72.8,72.81,38805.0,67.9513,67.9606,67.942,67.9513,38805.0
2023-07-18 12:45:00,72.8,72.81,72.78,72.78,28013.0,67.942,67.9513,67.9233,67.9233,28013.0
2023-07-18 12:50:00,72.79,72.8,72.78,72.79,59612.0,67.9326,67.942,67.9233,67.9326,59612.0
2023-07-18 12:55:00,72.78,72.8,72.78,72.8,35086.0,67.9233,67.942,67.9233,67.942,35086.0
2023-07-18 13:00:00,72.8,72.8,72.79,72.8,40143.0,67.942,67.942,67.9326,67.942,40143.0
2023-07-18 13:05:00,72.8,72.81,72.79,72.81,30373.0,67.942,67.9513,67.9326,67.9513,30373.0
2023-07-18 13:10:00,72.8,72.81,72.79,72.8,52564.0,67.942,67.9513,67.9326,67.942,52564.0
2023-07-18 13:15:00,72.8,72.81,72.8,72.8,19949.0,67.942,67.9513,67.942,67.942,19949.0
2023-07-18 13:20:00,72.8,72.81,72.79,72.81,42183.0,67.942,67.9513,67.9326,67.9513,42183.0
2023-07-18 13:25:00,72.81,72.81,72.79,72.8,27651.0,67.9513,67.9513,67.9326,67.942,27651.0
2023-07-18 13:30:00,72.8,72.81,72.79,72.81,32907.0,67.942,67.9513,67.9326,67.9513,32907.0
2023-07-18 13:35:00,72.81,72.81,72.79,72.8,34562.0,67.9513,67.9513,67.9326,67.942,34562.0
2023-07-18 13:40:00,72.8,72.8,72.79,72.8,30094.0,67.942,67.942,67.9326,67.942,30094.0
2023-07-18 13:45:00,72.8,72.8,72.79,72.8,29769.0,67.942,67.942,67.9326,67.942,29769.0
2023-07-18 13:50:00,72.8,72.8,72.77,72.78,54377.0,67.942,67.942,67.914,67.9233,54377.0
2023-07-18 13:55:00,72.78,72.79,72.77,72.78,52669.0,67.9233,67.9326,67.914,67.9233,52669.0
2023-07-18 14:00:00,72.78,72.79,72.75,72.76,34354.0,67.9233,67.9326,67.8953,67.9046,34354.0
2023-07-18 14:05:00,72.76,72.77,72.75,72.76,128199.0,67.9046,67.914,67.8953,67.9046,128199.0
2023-07-18 14:10:00,72.76,72.77,72.75,72.76,99407.0,67.9046,67.914,67.8953,67.9046,99407.0
2023-07-18 14:15:00,72.77,72.78,72.76,72.78,48043.0,67.914,67.9233,67.9046,67.9233,48043.0
2023-07-18 14:20:00,72.77,72.78,72.77,72.78,14063.0,67.914,67.9233,67.914,67.9233,14063.0
2023-07-18 14:25:00,72.78,72.78,72.77,72.78,31154.0,67.9233,67.9233,67.914,67.9233,31154.0
2023-07-18 14:30:00,72.78,72.78,72.77,72.77,26366.0,67.9233,67.9233,67.914,67.914,26366.0
2023-07-18 14:35:00,72.78,72.78,72.77,72.78,32073.0,67.9233,67.9233,67.914,67.9233,32073.0
2023-07-18 14:40:00,72.78,72.78,72.77,72.77,103306.0,67.9233,67.9233,67.914,67.914,103306.0
2023-07-18 14:45:00,72.77,72.77,72.75,72.77,57888.0,67.914,67.914,67.8953,67.914,57888.0
2023-07-18 14:50:00,72.77,72.78,72.76,72.78,19880.0,67.914,67.9233,67.9046,67.9233,19880.0
2023-07-18 14:55:00,72.78,72.78,72.75,72.77,105385.0,67.9233,67.9233,67.8953,67.914,105385.0
2023-07-18 15:00:00,72.77,72.77,72.73,72.74,33685.0,67.914,67.914,67.8766,67.886,33685.0
2023-07-18 15:05:00,72.74,72.74,72.73,72.73,45317.0,67.886,67.886,67.8766,67.8766,45317.0
2023-07-18 15:10:00,72.74,72.74,72.73,72.73,59668.0,67.886,67.886,67.8766,67.8766,59668.0
2023-07-18 15:15:00,72.74,72.74,72.73,72.73,36827.0,67.886,67.886,67.8766,67.8766,36827.0
2023-07-18 15:20:00,72.73,72.74,72.73,72.73,23870.0,67.8766,67.886,67.8766,67.8766,23870.0
2023-07-18 15:25:00,72.73,72.75,72.73,72.74,50938.0,67.8766,67.8953,67.8766,67.886,50938.0
2023-07-18 15:30:00,72.75,72.75,72.74,72.75,66260.0,67.8953,67.8953,67.886,67.8953,66260.0
2023-07-18 15:35:00,72.75,72.76,72.74,72.76,89150.0,67.8953,67.9046,67.886,67.9046,89150.0
2023-07-18 15:40:00,72.75,72.76,72.74,72.75,71317.0,67.8953,67.9046,67.886,67.8953,71317.0
2023-07-18 15:45:00,72.74,72.75,72.74,72.75,24887.0,67.886,67.8953,67.886,67.8953,24887.0
2023-07-18 15:50:00,72.75,72.75,72.74,72.75,86097.0,67.8953,67.8953,67.886,67.8953,86097.0
2023-07-18 15:55:00,72.74,72.75,72.74,72.75,255270.0,67.886,67.8953,67.886,67.8953,255270.0
2023-07-19 09:30:00,72.87,72.89,72.85,72.87,126053.0,68.0073,68.026,67.9886,68.0073,126053.0
2023-07-19 09:35:00,72.86,72.92,72.86,72.92,27740.0,67.998,68.054,67.998,68.054,27740.0
2023-07-19 09:40:00,72.92,72.92,72.86,72.87,121586.0,68.054,68.054,67.998,68.0073,121586.0
2023-07-19 09:45:00,72.86,72.87,72.82,72.84,74974.0,67.998,68.0073,67.9606,67.9793,74974.0
2023-07-19 09:50:00,72.84,72.86,72.83,72.86,33199.0,67.9793,67.998,67.97,67.998,33199.0
2023-07-19 09:55:00,72.85,72.86,72.84,72.85,30509.0,67.9886,67.998,67.9793,67.9886,30509.0
2023-07-19 10:00:00,72.86,72.86,72.83,72.85,53807.0,67.998,67.998,67.97,67.9886,53807.0
2023-07-19 10:05:00,72.85,72.86,72.82,72.82,25830.0,67.9886,67.998,67.9606,67.9606,25830.0
2023-07-19 10:10:00,72.81,72.82,72.77,72.78,71919.0,67.9513,67.9606,67.914,67.9233,71919.0
2023-07-19 10:15:00,72.77,72.82,72.77,72.82,355829.0,67.914,67.9606,67.914,67.9606,355829.0
2023-07-19 10:20:00,72.81,72.82,72.8,72.81,23237.0,67.9513,67.9606,67.942,67.9513,23237.0
2023-07-19 10:25:00,72.81,72.82,72.8,72.8,31704.0,67.9513,67.9606,67.942,67.942,31704.0
2023-07-19 10:30:00,72.81,72.82,72.79,72.8,28188.0,67.9513,67.9606,67.9326,67.942,28188.0
2023-07-19 10:35:00,72.8,72.84,72.79,72.84,49857.0,67.942,67.9793,67.9326,67.9793,49857.0
2023-07-19 10:40:00,72.83,72.84,72.8,72.83,38927.0,67.97,67.9793,67.942,67.97,38927.0
2023-07-19 10:45:00,72.83,72.84,72.81,72.82,21645.0,67.97,67.9793,67.9513,67.9606,21645.0
2023-07-19 10:50:00,72.83,72.85,72.81,72.85,33239.0,67.97,67.9886,67.9513,67.9886,33239.0
2023-07-19 10:55:00,72.84,72.85,72.83,72.84,20438.0,67.9793,67.9886,67.97,67.9793,20438.0
2023-07-19 11:00:00,72.85,72.87,72.84,72.86,52853.0,67.9886,68.0073,67.9793,67.998,52853.0
2023-07-19 11:05:00,72.87,72.88,72.85,72.87,15181.0,68.0073,68.0166,67.9886,68.0073,15181.0
2023-07-19 11:10:00,72.88,72.89,72.86,72.87,83207.0,68.0166,68.026,67.998,68.0073,83207.0
2023-07-19 11:15:00,72.87,72.88,72.85,72.86,24668.0,68.0073,68.0166,67.9886,67.998,24668.0
2023-07-19 11:20:00,72.85,72.86,72.83,72.83,31421.0,67.9886,67.998,67.97,67.97,31421.0
2023-07-19 11:25:00,72.84,72.84,72.82,72.84,31575.0,67.9793,67.9793,67.9606,67.9793,31575.0
2023-07-19 11:30:00,72.84,72.85,72.8,72.8,30557.0,67.9793,67.9886,67.942,67.942,30557.0
2023-07-19 11:35:00,72.8,72.82,72.79,72.81,79384.0,67.942,67.9606,67.9326,67.9513,79384.0
2023-07-19 11:40:00,72.82,72.83,72.81,72.83,21829.0,67.9606,67.97,67.9513,67.97,21829.0
2023-07-19 11:45:00,72.83,72.83,72.81,72.81,38117.0,67.97,67.97,67.9513,67.9513,38117.0
2023-07-19 11:50:00,72.82,72.85,72.81,72.84,72067.0,67.9606,67.9886,67.9513,67.9793,72067.0
2023-07-19 11:55:00,72.83,72.85,72.81,72.81,161526.0,67.97,67.9886,67.9513,67.9513,161526.0
2023-07-19 12:00:00,72.81,72.83,72.81,72.82,99757.0,67.9513,67.97,67.9513,67.9606,99757.0
2023-07-19 12:05:00,72.82,72.86,72.82,72.86,19107.0,67.9606,67.998,67.9606,67.998,19107.0
2023-07-19 12:10:00,72.85,72.86,72.84,72.85,175277.0,67.9886,67.998,67.9793,67.9886,175277.0
2023-07-19 12:15:00,72.86,72.87,72.85,72.87,41763.0,67.998,68.0073,67.9886,68.0073,41763.0
2023-07-19 12:20:00,72.87,72.87,72.85,72.87,28300.0,68.0073,68.0073,67.9886,68.0073,28300.0
2023-07-19 12:25:00,72.87,72.89,72.86,72.88,48201.0,68.0073,68.026,67.998,68.0166,48201.0
2023-07-19 12:30:00,72.88,72.9,72.88,72.9,16309.0,68.0166,68.0353,68.0166,68.0353,16309.0
2023-07-19 12:35:00,72.91,72.92,72.9,72.9,132519.0,68.0446,68.054,68.0353,68.0353,132519.0
2023-07-19 12:40:00,72.91,72.93,72.9,72.92,16930.0,68.0446,68.0633,68.0353,68.054,16930.0
2023-07-19 12:45:00,72.92,72.95,72.92,72.93,23693.0,68.054,68.082,68.054,68.0633,23693.0
2023-07-19 12:50:00,72.93,72.93,72.92,72.93,21997.0,68.0633,68.0633,68.054,68.0633,21997.0
2023-07-19 12:55:00,72.92,72.94,72.91,72.92,165235.0,68.054,68.0726,68.0446,68.054,165235.0
2023-07-19 13:00:00,72.92,72.94,72.9,72.9,45647.0,68.054,68.0726,68.0353,68.0353,45647.0
2023-07-19 13:05:00,72.9,72.9,72.89,72.89,42888.0,68.0353,68.0353,68.026,68.026,42888.0
2023-07-19 13:10:00,72.89,72.89,72.86,72.88,41714.0,68.026,68.026,67.998,68.0166,41714.0
2023-07-19 13:15:00,72.88,72.89,72.87,72.88,24069.0,68.0166,68.026,68.0073,68.0166,24069.0
2023-07-19 13:20:00,72.89,72.89,72.88,72.89,15609.0,68.026,68.026,68.0166,68.026,15609.0
2023-07-19 13:25:00,72.89,72.89,72.86,72.87,37039.0,68.026,68.026,67.998,68.0073,37039.0
2023-07-19 13:30:00,72.88,72.92,72.88,72.9,50603.0,68.0166,68.054,68.0166,68.0353,50603.0
2023-07-19 13:35:00,72.9,72.91,72.89,72.9,62707.0,68.0353,68.0446,68.026,68.0353,62707.0
2023-07-19 13:40:00,72.91,72.92,72.9,72.92,7924.0,68.0446,68.054,68.0353,68.054,7924.0
2023-07-19 13:45:00,72.92,72.92,72.91,72.92,17561.0,68.054,68.054,68.0446,68.054,17561.0
2023-07-19 13:50:00,72.92,72.94,72.92,72.92,22450.0,68.054,68.0726,68.054,68.054,22450.0
2023-07-19 13:55:00,72.93,72.95,72.92,72.95,67664.0,68.0633,68.082,68.054,68.082,67664.0
2023-07-19 14:00:00,72.95,72.96,72.94,72.95,78309.0,68.082,68.0913,68.0726,68.082,78309.0
2023-07-19 14:05:00,72.95,72.97,72.95,72.97,30371.0,68.082,68.1006,68.082,68.1006,30371.0
2023-07-19 14:10:00,72.97,72.97,72.96,72.97,49364.0,68.1006,68.1006,68.0913,68.1006,49364.0
2023-07-19 14:15:00,72.97,72.98,72.96,72.98,33740.0,68.1006,68.11,68.0913,68.11,33740.0
2023-07-19 14:20:00,72.98,72.98,72.95,72.96,28336.0,68.11,68.11,68.082,68.0913,28336.0
2023-07-19 14:25:00,72.97,72.98,72.96,72.97,33483.0,68.1006,68.11,68.0913,68.1006,33483.0
2023-07-19 14:30:00,72.97,72.98,72.96,72.97,44782.0,68.1006,68.11,68.0913,68.1006,44782.0
2023-07-19 14:35:00,72.96,72.97,72.95,72.96,52128.0,68.0913,68.1006,68.082,68.0913,52128.0
2023-07-19 14:40:00,72.95,72.96,72.95,72.95,63036.0,68.082,68.0913,68.082,68.082,63036.0
2023-07-19 14:45:00,72.96,72.97,72.95,72.95,49355.0,68.0913,68.1006,68.082,68.082,49355.0
2023-07-19 14:50:00,72.95,72.96,72.94,72.95,28211.0,68.082,68.0913,68.0726,68.082,28211.0
2023-07-19 14:55:00,72.95,72.97,72.95,72.97,56122.0,68.082,68.1006,68.082,68.1006,56122.0
2023-07-19 15:00:00,72.96,72.97,72.95,72.96,855184.0,68.0913,68.1006,68.082,68.0913,855184.0
2023-07-19 15:05:00,72.97,72.97,72.96,72.97,35242.0,68.1006,68.1006,68.0913,68.1006,35242.0
2023-07-19 15:10:00,72.97,72.97,72.95,72.95,44332.0,68.1006,68.1006,68.082,68.082,44332.0
2023-07-19 15:15:00,72.95,72.96,72.94,72.94,48084.0,68.082,68.0913,68.0726,68.0726,48084.0
2023-07-19 15:20:00,72.95,72.95,72.93,72.94,620537.0,68.082,68.082,68.0633,68.0726,620537.0
2023-07-19 15:25:00,72.94,72.94,72.92,72.92,175673.0,68.0726,68.0726,68.054,68.054,175673.0
2023-07-19 15:30:00,72.92,72.93,72.92,72.92,100883.0,68.054,68.0633,68.054,68.054,100883.0
2023-07-19 15:35:00,72.93,72.93,72.92,72.92,130456.0,68.0633,68.0633,68.054,68.054,130456.0
2023-07-19 15:40:00,72.92,72.93,72.92,72.92,116165.0,68.054,68.0633,68.054,68.054,116165.0
2023-07-19 15:45:00,72.92,72.93,72.92,72.92,129308.0,68.054,68.0633,68.054,68.054,129308.0
2023-07-19 15:50:00,72.92,72.93,72.91,72.92,327506.0,68.054,68.0633,68.0446,68.054,327506.0
2023-07-19 15:55:00,72.92,72.93,72.92,72.93,860769.0,68.054,68.0633,68.054,68.0633,860769.0
2023-07-20 09:30:00,72.67,72.69,72.65,72.67,164749.0,67.8206,67.8393,67.802,67.8206,164749.0
2023-07-20 09:35:00,72.66,72.67,72.58,72.59,35378.0,67.8113,67.8206,67.7367,67.746,35378.0
2023-07-20 09:40:00,72.59,72.62,72.58,72.59,15927.0,67.746,67.774,67.7367,67.746,15927.0
2023-07-20 09:45:00,72.59,72.61,72.59,72.59,17556.0,67.746,67.7647,67.746,67.746,17556.0
2023-07-20 09:50:00,72.59,72.6,72.58,72.59,31809.0,67.746,67.7553,67.7367,67.746,31809.0
2023-07-20 09:55:00,72.6,72.61,72.59,72.6,19883.0,67.7553,67.7647,67.746,67.7553,19883.0
2023-07-20 10:00:00,72.6,72.62,72.6,72.61,30816.0,67.7553,67.774,67.7553,67.7647,30816.0
2023-07-20 10:05:00,72.61,72.62,72.52,72.53,40022.0,67.7647,67.774,67.6807,67.69,40022.0
2023-07-20 10:10:00,72.53,72.56,72.52,72.53,311215.0,67.69,67.718,67.6807,67.69,311215.0
2023-07-20 10:15:00,72.53,72.53,72.49,72.52,37187.0,67.69,67.69,67.6527,67.6807,37187.0
2023-07-20 10:20:00,72.51,72.54,72.51,72.53,63822.0,67.6713,67.6993,67.6713,67.69,63822.0
2023-07-20 10:25:00,72.53,72.54,72.51,72.52,44970.0,67.69,67.6993,67.6713,67.6807,44970.0
2023-07-20 10:30:00,72.52,72.53,72.49,72.52,26285.0,67.6807,67.69,67.6527,67.6807,26285.0
2023-07-20 10:35:00,72.52,72.54,72.52,72.53,33832.0,67.6807,67.6993,67.6807,67.69,33832.0
2023-07-20 10:40:00,72.52,72.53,72.52,72.53,31315.0,67.6807,67.69,67.6807,67.69,31315.0
2023-07-20 10:45:00,72.53,72.54,72.5,72.51,34019.0,67.69,67.6993,67.662,67.6713,34019.0
2023-07-20 10:50:00,72.51,72.52,72.5,72.51,18508.0,67.6713,67.6807,67.662,67.6713,18508.0
2023-07-20 10:55:00,72.5,72.53,72.5,72.51,27051.0,67.662,67.69,67.662,67.6713,27051.0
2023-07-20 11:00:00,72.5,72.51,72.48,72.48,50578.0,67.662,67.6713,67.6433,67.6433,50578.0
2023-07-20 11:05:00,72.48,72.49,72.47,72.48,82507.0,67.6433,67.6527,67.634,67.6433,82507.0
2023-07-20 11:10:00,72.48,72.49,72.47,72.47,30356.0,67.6433,67.6527,67.634,67.634,30356.0
2023-07-20 11:15:00,72.47,72.49,72.46,72.47,53412.0,67.634,67.6527,67.6247,67.634,53412.0
2023-07-20 11:20:00,72.48,72.49,72.47,72.49,119548.0,67.6433,67.6527,67.634,67.6527,119548.0
2023-07-20 11:25:00,72.5,72.5,72.48,72.49,76897.0,67.662,67.662,67.6433,67.6527,76897.0
2023-07-20 11:30:00,72.48,72.5,72.48,72.5,66975.0,67.6433,67.662,67.6433,67.662,66975.0
2023-07-20 11:35:00,72.51,72.52,72.5,72.51,39510.0,67.6713,67.6807,67.662,67.6713,39510.0
2023-07-20 11:40:00,72.51,72.52,72.5,72.51,25530.0,67.6713,67.6807,67.662,67.6713,25530.0
2023-07-20 11:45:00,72.51,72.51,72.48,72.49,50035.0,67.6713,67.6713,67.6433,67.6527,50035.0
2023-07-20 11:50:00,72.48,72.5,72.47,72.48,67299.0,67.6433,67.662,67.634,67.6433,67299.0
2023-07-20 11:55:00,72.47,72.49,72.47,72.48,130353.0,67.634,67.6527,67.634,67.6433,130353.0
2023-07-20 12:00:00,72.48,72.49,72.46,72.49,32314.0,67.6433,67.6527,67.6247,67.6527,32314.0
2023-07-20 12:05:00,72.48,72.49,72.47,72.48,240878.0,67.6433,67.6527,67.634,67.6433,240878.0
2023-07-20 12:10:00,72.49,72.49,72.46,72.48,24096.0,67.6527,67.6527,67.6247,67.6433,24096.0
2023-07-20 12:15:00,72.48,72.48,72.46,72.48,56234.0,67.6433,67.6433,67.6247,67.6433,56234.0
2023-07-20 12:20:00,72.47,72.48,72.45,72.45,131531.0,67.634,67.6433,67.6153,67.6153,131531.0
2023-07-20 12:25:00,72.46,72.48,72.45,72.48,117513.0,67.6247,67.6433,67.6153,67.6433,117513.0
2023-07-20 12:30:00,72.47,72.49,72.47,72.47,101456.0,67.634,67.6527,67.634,67.634,101456.0
2023-07-20 12:35:00,72.47,72.48,72.45,72.46,53831.0,67.634,67.6433,67.6153,67.6247,53831.0
2023-07-20 12:40:00,72.46,72.46,72.43,72.43,50950.0,67.6247,67.6247,67.5967,67.5967,50950.0
2023-07-20 12:45:00,72.43,72.46,72.43,72.45,95349.0,67.5967,67.6247,67.5967,67.6153,95349.0
2023-07-20 12:50:00,72.45,72.46,72.44,72.44,32769.0,67.6153,67.6247,67.606,67.606,32769.0
2023-07-20 12:55:00,72.44,72.45,72.42,72.44,47887.0,67.606,67.6153,67.5873,67.606,47887.0
2023-07-20 13:00:00,72.44,72.45,72.43,72.45,32326.0,67.606,67.6153,67.5967,67.6153,32326.0
2023-07-20 13:05:00,72.45,72.46,72.43,72.44,25268.0,67.6153,67.6247,67.5967,67.606,25268.0
2023-07-20 13:10:00,72.44,72.45,72.43,72.44,26840.0,67.606,67.6153,67.5967,67.606,26840.0
2023-07-20 13:15:00,72.43,72.45,72.43,72.45,75483.0,67.5967,67.6153,67.5967,67.6153,75483.0
2023-07-20 13:20:00,72.45,72.46,72.44,72.46,67814.0,67.6153,67.6247,67.606,67.6247,67814.0
2023-07-20 13:25:00,72.45,72.49,72.45,72.48,36489.0,67.6153,67.6527,67.6153,67.6433,36489.0
2023-07-20 13:30:00,72.48,72.5,72.47,72.49,52288.0,67.6433,67.662,67.634,67.6527,52288.0
2023-07-20 13:35:00,72.48,72.49,72.48,72.48,32458.0,67.6433,67.6527,67.6433,67.6433,32458.0
2023-07-20 13:40:00,72.48,72.52,72.48,72.52,79781.0,67.6433,67.6807,67.6433,67.6807,79781.0
2023-07-20 13:45:00,72.52,72.53,72.51,72.53,291164.0,67.6807,67.69,67.6713,67.69,291164.0
2023-07-20 13:50:00,72.52,72.52,72.51,72.51,16065.0,67.6807,67.6807,67.6713,67.6713,16065.0
2023-07-20 13:55:00,72.51,72.52,72.51,72.52,20121.0,67.6713,67.6807,67.6713,67.6807,20121.0
2023-07-20 14:00:00,72.52,72.53,72.51,72.52,36066.0,67.6807,67.69,67.6713,67.6807,36066.0
2023-07-20 14:05:00,72.52,72.53,72.52,72.53,25196.0,67.6807,67.69,67.6807,67.69,25196.0
2023-07-20 14:10:00,72.53,72.54,72.53,72.53,48198.0,67.69,67.6993,67.69,67.69,48198.0
2023-07-20 14:15:00,72.53,72.54,72.52,72.53,48496.0,67.69,67.6993,67.6807,67.69,48496.0
2023-07-20 14:20:00,72.53,72.54,72.51,72.53,89526.0,67.69,67.6993,67.6713,67.69,89526.0
2023-07-20 14:25:00,72.53,72.53,72.51,72.51,72325.0,67.69,67.69,67.6713,67.6713,72325.0
2023-07-20 14:30:00,72.51,72.53,72.51,72.52,74395.0,67.6713,67.69,67.6713,67.6807,74395.0
2023-07-20 14:35:00,72.53,72.53,72.52,72.53,275051.0,67.69,67.69,67.6807,67.69,275051.0
2023-07-20 14:40:00,72.53,72.53,72.51,72.52,59879.0,67.69,67.69,67.6713,67.6807,59879.0
2023-07-20 14:45:00,72.52,72.53,72.51,72.53,42649.0,67.6807,67.69,67.6713,67.69,42649.0
2023-07-20 14:50:00,72.53,72.55,72.52,72.55,61926.0,67.69,67.7087,67.6807,67.7087,61926.0
2023-07-20 14:55:00,72.55,72.55,72.51,72.52,60287.0,67.7087,67.7087,67.6713,67.6807,60287.0
2023-07-20 15:00:00,72.52,72.52,72.51,72.52,50873.0,67.6807,67.6807,67.6713,67.6807,50873.0
2023-07-20 15:05:00,72.52,72.52,72.51,72.52,42303.0,67.6807,67.6807,67.6713,67.6807,42303.0
2023-07-20 15:10:00,72.52,72.54,72.51,72.53,51501.0,67.6807,67.6993,67.6713,67.69,51501.0
2023-07-20 15:15:00,72.53,72.55,72.53,72.55,54341.0,67.69,67.7087,67.69,67.7087,54341.0
2023-07-20 15:20:00,72.55,72.55,72.54,72.55,39840.0,67.7087,67.7087,67.6993,67.7087,39840.0
2023-07-20 15:25:00,72.55,72.56,72.54,72.56,31407.0,67.7087,67.718,67.6993,67.718,31407.0
2023-07-20 15:30:00,72.56,72.57,72.55,72.56,75319.0,67.718,67.7273,67.7087,67.718,75319.0
2023-07-20 15:35:00,72.56,72.57,72.56,72.56,43014.0,67.718,67.7273,67.718,67.718,43014.0
2023-07-20 15:40:00,72.56,72.58,72.56,72.58,47437.0,67.718,67.7367,67.718,67.7367,47437.0
2023-07-20 15:45:00,72.58,72.58,72.57,72.58,50148.0,67.7367,67.7367,67.7273,67.7367,50148.0
2023-07-20 15:50:00,72.57,72.58,72.56,72.57,59831.0,67.7273,67.7367,67.718,67.7273,59831.0
2023-07-20 15:55:00,72.56,72.57,72.55,72.56,94009.0,67.718,67.7273,67.7087,67.718,94009.0
2023-07-21 09:30:00,72.7,72.72,72.67,72.72,116030.0,67.8486,67.8673,67.8206,67.8673,116030.0
2023-07-21 09:35:00,72.71,72.74,72.69,72.7,27172.0,67.858,67.886,67.8393,67.8486,27172.0
2023-07-21 09:40:00,72.7,72.71,72.68,72.69,39633.0,67.8486,67.858,67.83,67.8393,39633.0
2023-07-21 09:45:00,72.69,72.71,72.68,72.7,20611.0,67.8393,67.858,67.83,67.8486,20611.0
2023-07-21 09:50:00,72.7,72.75,72.7,72.73,32510.0,67.8486,67.8953,67.8486,67.8766,32510.0
2023-07-21 09:55:00,72.73,72.74,72.72,72.72,24594.0,67.8766,67.886,67.8673,67.8673,24594.0
2023-07-21 10:00:00,72.71,72.72,72.69,72.7,10973.0,67.858,67.8673,67.8393,67.8486,10973.0
2023-07-21 10:05:00,72.7,72.7,72.66,72.66,15476.0,67.8486,67.8486,67.8113,67.8113,15476.0
2023-07-21 10:10:00,72.67,72.67,72.65,72.67,15943.0,67.8206,67.8206,67.802,67.8206,15943.0
2023-07-21 10:15:00,72.67,72.67,72.65,72.66,327735.0,67.8206,67.8206,67.802,67.8113,327735.0
2023-07-21 10:20:00,72.66,72.66,72.63,72.66,47306.0,67.8113,67.8113,67.7833,67.8113,47306.0
2023-07-21 10:25:00,72.66,72.68,72.65,72.68,68808.0,67.8113,67.83,67.802,67.83,68808.0
2023-07-21 10:30:00,72.67,72.68,72.66,72.67,30225.0,67.8206,67.83,67.8113,67.8206,30225.0
2023-07-21 10:35:00,72.67,72.67,72.65,72.67,26435.0,67.8206,67.8206,67.802,67.8206,26435.0
2023-07-21 10:40:00,72.67,72.67,72.63,72.65,21729.0,67.8206,67.8206,67.7833,67.802,21729.0
2023-07-21 10:45:00,72.65,72.67,72.65,72.67,27235.0,67.802,67.8206,67.802,67.8206,27235.0
2023-07-21 10:50:00,72.66,72.66,72.63,72.65,27409.0,67.8113,67.8113,67.7833,67.802,27409.0
2023-07-21 10:55:00,72.66,72.66,72.63,72.64,29937.0,67.8113,67.8113,67.7833,67.7927,29937.0
2023-07-21 11:00:00,72.64,72.64,72.63,72.63,28627.0,67.7927,67.7927,67.7833,67.7833,28627.0
2023-07-21 11:05:00,72.64,72.69,72.63,72.68,27861.0,67.7927,67.8393,67.7833,67.83,27861.0
2023-07-21 11:10:00,72.68,72.7,72.67,72.7,144116.0,67.83,67.8486,67.8206,67.8486,144116.0
2023-07-21 11:15:00,72.7,72.7,72.68,72.7,32770.0,67.8486,67.8486,67.83,67.8486,32770.0
2023-07-21 11:20:00,72.7,72.7,72.68,72.68,33526.0,67.8486,67.8486,67.83,67.83,33526.0
2023-07-21 11:25:00,72.67,72.68,72.66,72.67,26501.0,67.8206,67.83,67.8113,67.8206,26501.0
2023-07-21 11:30:00,72.68,72.68,72.65,72.65,30604.0,67.83,67.83,67.802,67.802,30604.0
2023-07-21 11:35:00,72.66,72.67,72.65,72.67,1217570.0,67.8113,67.8206,67.802,67.8206,1217570.0
2023-07-21 11:40:00,72.67,72.68,72.66,72.67,33290.0,67.8206,67.83,67.8113,67.8206,33290.0
2023-07-21 11:45:00,72.66,72.68,72.65,72.67,48055.0,67.8113,67.83,67.802,67.8206,48055.0
2023-07-21 11:50:00,72.67,72.67,72.65,72.66,40305.0,67.8206,67.8206,67.802,67.8113,40305.0
2023-07-21 11:55:00,72.66,72.66,72.61,72.62,22078.0,67.8113,67.8113,67.7647,67.774,22078.0
2023-07-21 12:00:00,72.62,72.64,72.62,72.64,34965.0,67.774,67.7927,67.774,67.7927,34965.0
2023-07-21 12:05:00,72.64,72.64,72.63,72.63,63749.0,67.7927,67.7927,67.7833,67.7833,63749.0
2023-07-21 12:10:00,72.64,72.65,72.63,72.63,19041.0,67.7927,67.802,67.7833,67.7833,19041.0
2023-07-21 12:15:00,72.63,72.65,72.63,72.65,13804.0,67.7833,67.802,67.7833,67.802,13804.0
2023-07-21 12:20:00,72.64,72.66,72.64,72.66,20384.0,67.7927,67.8113,67.7927,67.8113,20384.0
2023-07-21 12:25:00,72.66,72.66,72.64,72.65,74473.0,67.8113,67.8113,67.7927,67.802,74473.0
2023-07-21 12:30:00,72.65,72.65,72.63,72.64,33726.0,67.802,67.802,67.7833,67.7927,33726.0
2023-07-21 12:35:00,72.64,72.64,72.63,72.64,26833.0,67.7927,67.7927,67.7833,67.7927,26833.0
2023-07-21 12:40:00,72.64,72.64,72.62,72.64,19200.0,67.7927,67.7927,67.774,67.7927,19200.0
2023-07-21 12:45:00,72.64,72.65,72.63,72.64,21053.0,67.7927,67.802,67.7833,67.7927,21053.0
2023-07-21 12:50:00,72.64,72.65,72.63,72.63,17383.0,67.7927,67.802,67.7833,67.7833,17383.0
2023-07-21 12:55:00,72.64,72.64,72.62,72.63,288209.0,67.7927,67.7927,67.774,67.7833,288209.0
2023-07-21 13:00:00,72.62,72.64,72.62,72.64,21432.0,67.774,67.7927,67.774,67.7927,21432.0
2023-07-21 13:05:00,72.64,72.65,72.64,72.65,32472.0,67.7927,67.802,67.7927,67.802,32472.0
2023-07-21 13:10:00,72.64,72.66,72.64,72.65,16111.0,67.7927,67.8113,67.7927,67.802,16111.0
2023-07-21 13:15:00,72.66,72.66,72.63,72.65,20685.0,67.8113,67.8113,67.7833,67.802,20685.0
2023-07-21 13:20:00,72.66,72.66,72.64,72.64,15045.0,67.8113,67.8113,67.7927,67.7927,15045.0
2023-07-21 13:25:00,72.65,72.66,72.64,72.65,23049.0,67.802,67.8113,67.7927,67.802,23049.0
2023-07-21 13:30:00,72.65,72.67,72.64,72.67,30839.0,67.802,67.8206,67.7927,67.8206,30839.0
2023-07-21 13:35:00,72.67,72.67,72.66,72.67,23189.0,67.8206,67.8206,67.8113,67.8206,23189.0
2023-07-21 13:40:00,72.67,72.67,72.66,72.67,14279.0,67.8206,67.8206,67.8113,67.8206,14279.0
2023-07-21 13:45:00,72.67,72.67,72.65,72.66,25002.0,67.8206,67.8206,67.802,67.8113,25002.0
2023-07-21 13:50:00,72.66,72.67,72.65,72.66,23605.0,67.8113,67.8206,67.802,67.8113,23605.0
2023-07-21 13:55:00,72.66,72.66,72.65,72.66,11926.0,67.8113,67.8113,67.802,67.8113,11926.0
2023-07-21 14:00:00,72.65,72.67,72.65,72.67,37178.0,67.802,67.8206,67.802,67.8206,37178.0
2023-07-21 14:05:00,72.67,72.67,72.65,72.66,36925.0,67.8206,67.8206,67.802,67.8113,36925.0
2023-07-21 14:10:00,72.66,72.66,72.65,72.66,16950.0,67.8113,67.8113,67.802,67.8113,16950.0
2023-07-21 14:15:00,72.66,72.66,72.64,72.65,21449.0,67.8113,67.8113,67.7927,67.802,21449.0
2023-07-21 14:20:00,72.65,72.65,72.64,72.65,57671.0,67.802,67.802,67.7927,67.802,57671.0
2023-07-21 14:25:00,72.65,72.65,72.64,72.64,25347.0,67.802,67.802,67.7927,67.7927,25347.0
2023-07-21 14:30:00,72.65,72.65,72.64,72.64,29402.0,67.802,67.802,67.7927,67.7927,29402.0
2023-07-21 14:35:00,72.65,72.65,72.63,72.64,62366.0,67.802,67.802,67.7833,67.7927,62366.0
2023-07-21 14:40:00,72.64,72.64,72.62,72.63,49428.0,67.7927,67.7927,67.774,67.7833,49428.0
2023-07-21 14:45:00,72.63,72.64,72.63,72.63,49056.0,67.7833,67.7927,67.7833,67.7833,49056.0
2023-07-21 14:50:00,72.64,72.64,72.63,72.64,17506.0,67.7927,67.7927,67.7833,67.7927,17506.0
2023-07-21 14:55:00,72.63,72.63,72.61,72.62,63753.0,67.7833,67.7833,67.7647,67.774,63753.0
2023-07-21 15:00:00,72.62,72.62,72.6,72.61,27511.0,67.774,67.774,67.7553,67.7647,27511.0
2023-07-21 15:05:00,72.61,72.61,72.6,72.61,43728.0,67.7647,67.7647,67.7553,67.7647,43728.0
2023-07-21 15:10:00,72.61,72.61,72.6,72.61,59687.0,67.7647,67.7647,67.7553,67.7647,59687.0
2023-07-21 15:15:00,72.61,72.61,72.6,72.6,39034.0,67.7647,67.7647,67.7553,67.7553,39034.0
2023-07-21 15:20:00,72.6,72.61,72.59,72.59,69070.0,67.7553,67.7647,67.746,67.746,69070.0
2023-07-21 15:25:00,72.59,72.6,72.59,72.59,137352.0,67.746,67.7553,67.746,67.746,137352.0
2023-07-21 15:30:00,72.59,72.61,72.59,72.61,87095.0,67.746,67.7647,67.746,67.7647,87095.0
2023-07-21 15:35:00,72.61,72.62,72.6,72.62,70582.0,67.7647,67.774,67.7553,67.774,70582.0
2023-07-21 15:40:00,72.62,72.63,72.61,72.62,100741.0,67.774,67.7833,67.7647,67.774,100741.0
2023-07-21 15:45:00,72.63,72.63,72.62,72.63,107167.0,67.7833,67.7833,67.774,67.7833,107167.0
2023-07-21 15:50:00,72.63,72.63,72.62,72.63,77456.0,67.7833,67.7833,67.774,67.7833,77456.0
2023-07-21 15:55:00,72.63,72.63,72.61,72.61,154919.0,67.7833,67.7833,67.7647,67.7647,154919.0
2023-07-24 09:30:00,72.7,72.75,72.69,72.75,158530.0,67.8486,67.8953,67.8393,67.8953,158530.0
2023-07-24 09:35:00,72.75,72.76,72.66,72.67,44596.0,67.8953,67.9046,67.8113,67.8206,44596.0
2023-07-24 09:40:00,72.67,72.71,72.67,72.7,22874.0,67.8206,67.858,67.8206,67.8486,22874.0
2023-07-24 09:45:00,72.7,72.74,72.59,72.72,82944.0,67.8486,67.886,67.746,67.8673,82944.0
2023-07-24 09:50:00,72.73,72.74,72.66,72.68,47653.0,67.8766,67.886,67.8113,67.83,47653.0
2023-07-24 09:55:00,72.66,72.71,72.66,72.7,15846.0,67.8113,67.858,67.8113,67.8486,15846.0
2023-07-24 10:00:00,72.72,72.74,72.71,72.73,28549.0,67.8673,67.886,67.858,67.8766,28549.0
2023-07-24 10:05:00,72.73,72.74,72.71,72.73,15512.0,67.8766,67.886,67.858,67.8766,15512.0
2023-07-24 10:10:00,72.73,72.75,72.73,72.73,10258.0,67.8766,67.8953,67.8766,67.8766,10258.0
2023-07-24 10:15:00,72.71,72.74,72.67,72.67,19338.0,67.858,67.886,67.8206,67.8206,19338.0
2023-07-24 10:20:00,72.68,72.69,72.66,72.68,31186.0,67.83,67.8393,67.8113,67.83,31186.0
2023-07-24 10:25:00,72.68,72.68,72.65,72.66,54478.0,67.83,67.83,67.802,67.8113,54478.0
2023-07-24 10:30:00,72.67,72.69,72.65,72.66,32217.0,67.8206,67.8393,67.802,67.8113,32217.0
2023-07-24 10:35:00,72.65,72.69,72.65,72.66,60637.0,67.802,67.8393,67.802,67.8113,60637.0
2023-07-24 10:40:00,72.67,72.67,72.65,72.67,30624.0,67.8206,67.8206,67.802,67.8206,30624.0
2023-07-24 10:45:00,72.67,72.67,72.64,72.65,8894.0,67.8206,67.8206,67.7927,67.802,8894.0
2023-07-24 10:50:00,72.65,72.66,72.63,72.64,9622.0,67.802,67.8113,67.7833,67.7927,9622.0
2023-07-24 10:55:00,72.64,72.64,72.62,72.64,18131.0,67.7927,67.7927,67.774,67.7927,18131.0
2023-07-24 11:00:00,72.64,72.65,72.62,72.63,9782.0,67.7927,67.802,67.774,67.7833,9782.0
2023-07-24 11:05:00,72.63,72.64,72.6,72.62,40138.0,67.7833,67.7927,67.7553,67.774,40138.0
2023-07-24 11:10:00,72.63,72.64,72.61,72.63,17947.0,67.7833,67.7927,67.7647,67.7833,17947.0
2023-07-24 11:15:00,72.63,72.64,72.62,72.62,7937.0,67.7833,67.7927,67.774,67.774,7937.0
2023-07-24 11:20:00,72.62,72.63,72.6,72.62,29433.0,67.774,67.7833,67.7553,67.774,29433.0
2023-07-24 11:25:00,72.61,72.64,72.61,72.64,27332.0,67.7647,67.7927,67.7647,67.7927,27332.0
2023-07-24 11:30:00,72.64,72.65,72.63,72.65,46060.0,67.7927,67.802,67.7833,67.802,46060.0
2023-07-24 11:35:00,72.65,72.65,72.63,72.63,32599.0,67.802,67.802,67.7833,67.7833,32599.0
2023-07-24 11:40:00,72.63,72.65,72.63,72.65,38883.0,67.7833,67.802,67.7833,67.802,38883.0
2023-07-24 11:45:00,72.65,72.65,72.63,72.65,51430.0,67.802,67.802,67.7833,67.802,51430.0
2023-07-24 11:50:00,72.65,72.66,72.64,72.65,26185.0,67.802,67.8113,67.7927,67.802,26185.0
2023-07-24 11:55:00,72.65,72.65,72.62,72.63,115673.0,67.802,67.802,67.774,67.7833,115673.0
2023-07-24 12:00:00,72.63,72.63,72.59,72.59,72890.0,67.7833,67.7833,67.746,67.746,72890.0
2023-07-24 12:05:00,72.6,72.6,72.57,72.59,253478.0,67.7553,67.7553,67.7273,67.746,253478.0
2023-07-24 12:10:00,72.6,72.6,72.57,72.58,76029.0,67.7553,67.7553,67.7273,67.7367,76029.0
2023-07-24 12:15:00,72.58,72.58,72.55,72.55,130961.0,67.7367,67.7367,67.7087,67.7087,130961.0
2023-07-24 12:20:00,72.55,72.56,72.53,72.54,28828.0,67.7087,67.718,67.69,67.6993,28828.0
2023-07-24 12:25:00,72.54,72.56,72.53,72.56,32910.0,67.6993,67.718,67.69,67.718,32910.0
2023-07-24 12:30:00,72.56,72.57,72.55,72.56,76473.0,67.718,67.7273,67.7087,67.718,76473.0
2023-07-24 12:35:00,72.57,72.59,72.56,72.59,54537.0,67.7273,67.746,67.718,67.746,54537.0
2023-07-24 12:40:00,72.59,72.6,72.58,72.59,34601.0,67.746,67.7553,67.7367,67.746,34601.0
2023-07-24 12:45:00,72.59,72.6,72.58,72.59,34964.0,67.746,67.7553,67.7367,67.746,34964.0
2023-07-24 12:50:00,72.59,72.6,72.58,72.6,33108.0,67.746,67.7553,67.7367,67.7553,33108.0
2023-07-24 12:55:00,72.59,72.61,72.59,72.61,36778.0,67.746,67.7647,67.746,67.7647,36778.0
2023-07-24 13:00:00,72.61,72.63,72.59,72.61,70282.0,67.7647,67.7833,67.746,67.7647,70282.0
2023-07-24 13:05:00,72.61,72.61,72.59,72.61,30453.0,67.7647,67.7647,67.746,67.7647,30453.0
2023-07-24 13:10:00,72.61,72.61,72.58,72.59,21690.0,67.7647,67.7647,67.7367,67.746,21690.0
2023-07-24 13:15:00,72.59,72.6,72.58,72.59,38934.0,67.746,67.7553,67.7367,67.746,38934.0
2023-07-24 13:20:00,72.58,72.6,72.58,72.59,13111.0,67.7367,67.7553,67.7367,67.746,13111.0
2023-07-24 13:25:00,72.59,72.59,72.56,72.56,19088.0,67.746,67.746,67.718,67.718,19088.0
2023-07-24 13:30:00,72.56,72.57,72.54,72.55,31142.0,67.718,67.7273,67.6993,67.7087,31142.0
2023-07-24 13:35:00,72.55,72.56,72.54,72.56,32860.0,67.7087,67.718,67.6993,67.718,32860.0
2023-07-24 13:40:00,72.55,72.57,72.55,72.56,38776.0,67.7087,67.7273,67.7087,67.718,38776.0
2023-07-24 13:45:00,72.57,72.57,72.55,72.56,43338.0,67.7273,67.7273,67.7087,67.718,43338.0
2023-07-24 13:50:00,72.56,72.56,72.54,72.56,18241.0,67.718,67.718,67.6993,67.718,18241.0
2023-07-24 13:55:00,72.56,72.56,72.55,72.55,19241.0,67.718,67.718,67.7087,67.7087,19241.0
2023-07-24 14:00:00,72.56,72.56,72.53,72.53,54804.0,67.718,67.718,67.69,67.69,54804.0
2023-07-24 14:05:00,72.53,72.55,72.53,72.55,37430.0,67.69,67.7087,67.69,67.7087,37430.0
2023-07-24 14:10:00,72.54,72.56,72.54,72.56,31753.0,67.6993,67.718,67.6993,67.718,31753.0
2023-07-24 14:15:00,72.57,72.57,72.56,72.56,11421.0,67.7273,67.7273,67.718,67.718,11421.0
2023-07-24 14:20:00,72.57,72.58,72.56,72.57,19332.0,67.7273,67.7367,67.718,67.7273,19332.0
2023-07-24 14:25:00,72.56,72.57,72.56,72.56,41389.0,67.718,67.7273,67.718,67.718,41389.0
2023-07-24 14:30:00,72.57,72.57,72.55,72.56,36636.0,67.7273,67.7273,67.7087,67.718,36636.0
2023-07-24 14:35:00,72.56,72.58,72.56,72.58,16365.0,67.718,67.7367,67.718,67.7367,16365.0
2023-07-24 14:40:00,72.58,72.58,72.55,72.57,92703.0,67.7367,67.7367,67.7087,67.7273,92703.0
2023-07-24 14:45:00,72.56,72.57,72.55,72.56,30251.0,67.718,67.7273,67.7087,67.718,30251.0
2023-07-24 14:50:00,72.56,72.58,72.56,72.56,20778.0,67.718,67.7367,67.718,67.718,20778.0
2023-07-24 14:55:00,72.57,72.57,72.55,72.56,23182.0,67.7273,67.7273,67.7087,67.718,23182.0
2023-07-24 15:00:00,72.57,72.58,72.56,72.56,28257.0,67.7273,67.7367,67.718,67.718,28257.0
2023-07-24 15:05:00,72.56,72.57,72.56,72.57,20578.0,67.718,67.7273,67.718,67.7273,20578.0
2023-07-24 15:10:00,72.56,72.58,72.56,72.58,69345.0,67.718,67.7367,67.718,67.7367,69345.0
2023-07-24 15:15:00,72.58,72.58,72.57,72.57,24556.0,67.7367,67.7367,67.7273,67.7273,24556.0
2023-07-24 15:20:00,72.58,72.58,72.56,72.57,34857.0,67.7367,67.7367,67.718,67.7273,34857.0
2023-07-24 15:25:00,72.56,72.57,72.55,72.55,30366.0,67.718,67.7273,67.7087,67.7087,30366.0
2023-07-24 15:30:00,72.56,72.56,72.54,72.55,56487.0,67.718,67.718,67.6993,67.7087,56487.0
2023-07-24 15:35:00,72.54,72.55,72.53,72.53,38887.0,67.6993,67.7087,67.69,67.69,38887.0
2023-07-24 15:40:00,72.53,72.53,72.5,72.51,74809.0,67.69,67.69,67.662,67.6713,74809.0
2023-07-24 15:45:00,72.51,72.51,72.49,72.5,45985.0,67.6713,67.6713,67.6527,67.662,45985.0
2023-07-24 15:50:00,72.5,72.51,72.5,72.51,28507.0,67.662,67.6713,67.662,67.6713,28507.0
2023-07-24 15:55:00,72.51,72.52,72.5,72.5,98655.0,67.6713,67.6807,67.662,67.662,98655.0
2023-07-25 09:30:00,72.35,72.37,72.32,72.37,205814.0,67.522,67.5407,67.494,67.5407,205814.0
2023-07-25 09:35:00,72.36,72.4,72.36,72.39,84570.0,67.5313,67.5687,67.5313,67.5593,84570.0
2023-07-25 09:40:00,72.38,72.46,72.38,72.46,39466.0,67.55,67.6247,67.55,67.6247,39466.0
2023-07-25 09:45:00,72.45,72.46,72.43,72.45,17973.0,67.6153,67.6247,67.5967,67.6153,17973.0
2023-07-25 09:50:00,72.45,72.46,72.4,72.41,66337.0,67.6153,67.6247,67.5687,67.578,66337.0
2023-07-25 09:55:00,72.4,72.42,72.4,72.42,28951.0,67.5687,67.5873,67.5687,67.5873,28951.0
2023-07-25 10:00:00,72.41,72.41,72.34,72.39,61892.0,67.578,67.578,67.5127,67.5593,61892.0
2023-07-25 10:05:00,72.38,72.39,72.36,72.37,44282.0,67.55,67.5593,67.5313,67.5407,44282.0
2023-07-25 10:10:00,72.37,72.42,72.37,72.41,60080.0,67.5407,67.5873,67.5407,67.578,60080.0
2023-07-25 10:15:00,72.42,72.43,72.4,72.43,49977.0,67.5873,67.5967,67.5687,67.5967,49977.0
2023-07-25 10:20:00,72.42,72.44,72.41,72.42,421245.0,67.5873,67.606,67.578,67.5873,421245.0
2023-07-25 10:25:00,72.42,72.43,72.39,72.4,39930.0,67.5873,67.5967,67.5593,67.5687,39930.0
2023-07-25 10:30:00,72.4,72.41,72.38,72.39,21871.0,67.5687,67.578,67.55,67.5593,21871.0
2023-07-25 10:35:00,72.39,72.44,72.38,72.43,46160.0,67.5593,67.606,67.55,67.5967,46160.0
2023-07-25 10:40:00,72.44,72.44,72.41,72.43,26282.0,67.606,67.606,67.578,67.5967,26282.0
2023-07-25 10:45:00,72.44,72.44,72.42,72.44,100682.0,67.606,67.606,67.5873,67.606,100682.0
2023-07-25 10:50:00,72.44,72.45,72.42,72.44,35211.0,67.606,67.6153,67.5873,67.606,35211.0
2023-07-25 10:55:00,72.44,72.44,72.4,72.41,23114.0,67.606,67.606,67.5687,67.578,23114.0
2023-07-25 11:00:00,72.42,72.42,72.38,72.4,58891.0,67.5873,67.5873,67.55,67.5687,58891.0
2023-07-25 11:05:00,72.4,72.4,72.38,72.39,18143.0,67.5687,67.5687,67.55,67.5593,18143.0
2023-07-25 11:10:00,72.4,72.42,72.39,72.42,27457.0,67.5687,67.5873,67.5593,67.5873,27457.0
2023-07-25 11:15:00,72.42,72.42,72.4,72.42,46347.0,67.5873,67.5873,67.5687,67.5873,46347.0
2023-07-25 11:20:00,72.42,72.42,72.41,72.42,12740.0,67.5873,67.5873,67.578,67.5873,12740.0
2023-07-25 11:25:00,72.41,72.45,72.41,72.44,20266.0,67.578,67.6153,67.578,67.606,20266.0
2023-07-25 11:30:00,72.45,72.48,72.44,72.48,23923.0,67.6153,67.6433,67.606,67.6433,23923.0
2023-07-25 11:35:00,72.48,72.48,72.45,72.46,28432.0,67.6433,67.6433,67.6153,67.6247,28432.0
2023-07-25 11:40:00,72.46,72.47,72.46,72.46,12784.0,67.6247,67.634,67.6247,67.6247,12784.0
2023-07-25 11:45:00,72.47,72.49,72.46,72.48,19454.0,67.634,67.6527,67.6247,67.6433,19454.0
2023-07-25 11:50:00,72.48,72.48,72.45,72.47,35053.0,67.6433,67.6433,67.6153,67.634,35053.0
2023-07-25 11:55:00,72.47,72.47,72.45,72.45,26328.0,67.634,67.634,67.6153,67.6153,26328.0
2023-07-25 12:00:00,72.45,72.46,72.44,72.44,71524.0,67.6153,67.6247,67.606,67.606,71524.0
2023-07-25 12:05:00,72.45,72.46,72.44,72.45,18509.0,67.6153,67.6247,67.606,67.6153,18509.0
2023-07-25 12:10:00,72.45,72.46,72.45,72.45,10357.0,67.6153,67.6247,67.6153,67.6153,10357.0
2023-07-25 12:15:00,72.45,72.47,72.44,72.47,65422.0,67.6153,67.634,67.606,67.634,65422.0
2023-07-25 12:20:00,72.47,72.47,72.45,72.45,10796.0,67.634,67.634,67.6153,67.6153,10796.0
2023-07-25 12:25:00,72.46,72.46,72.43,72.44,20504.0,67.6247,67.6247,67.5967,67.606,20504.0
2023-07-25 12:30:00,72.44,72.44,72.41,72.42,29049.0,67.606,67.606,67.578,67.5873,29049.0
2023-07-25 12:35:00,72.42,72.43,72.42,72.42,70278.0,67.5873,67.5967,67.5873,67.5873,70278.0
2023-07-25 12:40:00,72.43,72.43,72.42,72.43,31080.0,67.5967,67.5967,67.5873,67.5967,31080.0
2023-07-25 12:45:00,72.42,72.43,72.41,72.41,38680.0,67.5873,67.5967,67.578,67.578,38680.0
2023-07-25 12:50:00,72.42,72.42,72.41,72.42,18751.0,67.5873,67.5873,67.578,67.5873,18751.0
2023-07-25 12:55:00,72.41,72.43,72.4,72.43,88479.0,67.578,67.5967,67.5687,67.5967,88479.0
2023-07-25 13:00:00,72.42,72.43,72.4,72.42,31572.0,67.5873,67.5967,67.5687,67.5873,31572.0
2023-07-25 13:05:00,72.42,72.43,72.41,72.42,49801.0,67.5873,67.5967,67.578,67.5873,49801.0
2023-07-25 13:10:00,72.42,72.43,72.41,72.41,48191.0,67.5873,67.5967,67.578,67.578,48191.0
2023-07-25 13:15:00,72.42,72.42,72.39,72.4,26683.0,67.5873,67.5873,67.5593,67.5687,26683.0
2023-07-25 13:20:00,72.4,72.41,72.39,72.41,25888.0,67.5687,67.578,67.5593,67.578,25888.0
2023-07-25 13:25:00,72.4,72.43,72.4,72.42,73005.0,67.5687,67.5967,67.5687,67.5873,73005.0
2023-07-25 13:30:00,72.42,72.43,72.41,72.42,71139.0,67.5873,67.5967,67.578,67.5873,71139.0
2023-07-25 13:35:00,72.42,72.42,72.4,72.41,20252.0,67.5873,67.5873,67.5687,67.578,20252.0
2023-07-25 13:40:00,72.4,72.42,72.4,72.42,36797.0,67.5687,67.5873,67.5687,67.5873,36797.0
2023-07-25 13:45:00,72.41,72.42,72.4,72.41,22864.0,67.578,67.5873,67.5687,67.578,22864.0
2023-07-25 13:50:00,72.41,72.42,72.4,72.41,47766.0,67.578,67.5873,67.5687,67.578,47766.0
2023-07-25 13:55:00,72.41,72.41,72.39,72.4,14984.0,67.578,67.578,67.5593,67.5687,14984.0
2023-07-25 14:00:00,72.4,72.4,72.39,72.4,13725.0,67.5687,67.5687,67.5593,67.5687,13725.0
2023-07-25 14:05:00,72.4,72.4,72.39,72.4,17008.0,67.5687,67.5687,67.5593,67.5687,17008.0
2023-07-25 14:10:00,72.4,72.4,72.38,72.38,21376.0,67.5687,67.5687,67.55,67.55,21376.0
2023-07-25 14:15:00,72.38,72.39,72.37,72.38,58952.0,67.55,67.5593,67.5407,67.55,58952.0
2023-07-25 14:20:00,72.37,72.38,72.36,72.37,54021.0,67.5407,67.55,67.5313,67.5407,54021.0
2023-07-25 14:25:00,72.37,72.38,72.36,72.38,68340.0,67.5407,67.55,67.5313,67.55,68340.0
2023-07-25 14:30:00,72.38,72.38,72.37,72.38,50952.0,67.55,67.55,67.5407,67.55,50952.0
2023-07-25 14:35:00,72.37,72.38,72.36,72.38,60102.0,67.5407,67.55,67.5313,67.55,60102.0
2023-07-25 14:40:00,72.37,72.38,72.36,72.37,71286.0,67.5407,67.55,67.5313,67.5407,71286.0
2023-07-25 14:45:00,72.37,72.39,72.37,72.39,73908.0,67.5407,67.5593,67.5407,67.5593,73908.0
2023-07-25 14:50:00,72.39,72.4,72.38,72.39,39615.0,67.5593,67.5687,67.55,67.5593,39615.0
2023-07-25 14:55:00,72.39,72.39,72.37,72.37,43706.0,67.5593,67.5593,67.5407,67.5407,43706.0
2023-07-25 15:00:00,72.37,72.38,72.36,72.38,23311.0,67.5407,67.55,67.5313,67.55,23311.0
2023-07-25 15:05:00,72.38,72.4,72.37,72.4,51484.0,67.55,67.5687,67.5407,67.5687,51484.0
2023-07-25 15:10:00,72.4,72.41,72.39,72.41,30795.0,67.5687,67.578,67.5593,67.578,30795.0
2023-07-25 15:15:00,72.41,72.41,72.4,72.41,39375.0,67.578,67.578,67.5687,67.578,39375.0
2023-07-25 15:20:00,72.41,72.41,72.4,72.41,73641.0,67.578,67.578,67.5687,67.578,73641.0
2023-07-25 15:25:00,72.4,72.41,72.39,72.4,33555.0,67.5687,67.578,67.5593,67.5687,33555.0
2023-07-25 15:30:00,72.39,72.42,72.39,72.42,55702.0,67.5593,67.5873,67.5593,67.5873,55702.0
2023-07-25 15:35:00,72.42,72.42,72.41,72.42,40378.0,67.5873,67.5873,67.578,67.5873,40378.0
2023-07-25 15:40:00,72.41,72.42,72.41,72.42,60743.0,67.578,67.5873,67.578,67.5873,60743.0
2023-07-25 15:45:00,72.41,72.43,72.41,72.42,52688.0,67.578,67.5967,67.578,67.5873,52688.0
2023-07-25 15:50:00,72.42,72.43,72.4,72.42,103337.0,67.5873,67.5967,67.5687,67.5873,103337.0
2023-07-25 15:55:00,72.42,72.44,72.42,72.42,163825.0,67.5873,67.606,67.5873,67.5873,163825.0
2023-07-26 09:30:00,72.59,72.6,72.52,72.53,114124.0,67.746,67.7553,67.6807,67.69,114124.0
2023-07-26 09:35:00,72.53,72.55,72.5,72.51,25831.0,67.69,67.7087,67.662,67.6713,25831.0
2023-07-26 09:40:00,72.52,72.52,72.49,72.5,38131.0,67.6807,67.6807,67.6527,67.662,38131.0
2023-07-26 09:45:00,72.5,72.51,72.46,72.47,44107.0,67.662,67.6713,67.6247,67.634,44107.0
2023-07-26 09:50:00,72.48,72.49,72.46,72.48,32147.0,67.6433,67.6527,67.6247,67.6433,32147.0
2023-07-26 09:55:00,72.48,72.49,72.46,72.48,22213.0,67.6433,67.6527,67.6247,67.6433,22213.0
2023-07-26 10:00:00,72.48,72.53,72.48,72.53,22231.0,67.6433,67.69,67.6433,67.69,22231.0
2023-07-26 10:05:00,72.53,72.54,72.52,72.53,22694.0,67.69,67.6993,67.6807,67.69,22694.0
2023-07-26 10:10:00,72.53,72.55,72.51,72.53,48687.0,67.69,67.7087,67.6713,67.69,48687.0
2023-07-26 10:15:00,72.53,72.53,72.49,72.5,353252.0,67.69,67.69,67.6527,67.662,353252.0
2023-07-26 10:20:00,72.5,72.51,72.49,72.51,25470.0,67.662,67.6713,67.6527,67.6713,25470.0
2023-07-26 10:25:00,72.51,72.53,72.5,72.51,47079.0,67.6713,67.69,67.662,67.6713,47079.0
2023-07-26 10:30:00,72.52,72.53,72.49,72.52,39286.0,67.6807,67.69,67.6527,67.6807,39286.0
2023-07-26 10:35:00,72.51,72.52,72.5,72.5,49701.0,67.6713,67.6807,67.662,67.662,49701.0
2023-07-26 10:40:00,72.51,72.53,72.5,72.52,32990.0,67.6713,67.69,67.662,67.6807,32990.0
2023-07-26 10:45:00,72.52,72.54,72.52,72.53,36388.0,67.6807,67.6993,67.6807,67.69,36388.0
2023-07-26 10:50:00,72.52,72.54,72.52,72.53,23249.0,67.6807,67.6993,67.6807,67.69,23249.0
2023-07-26 10:55:00,72.53,72.55,72.49,72.5,25886.0,67.69,67.7087,67.6527,67.662,25886.0
2023-07-26 11:00:00,72.51,72.52,72.47,72.49,20850.0,67.6713,67.6807,67.634,67.6527,20850.0
2023-07-26 11:05:00,72.49,72.5,72.47,72.5,34411.0,67.6527,67.662,67.634,67.662,34411.0
2023-07-26 11:10:00,72.5,72.5,72.48,72.5,51548.0,67.662,67.662,67.6433,67.662,51548.0
2023-07-26 11:15:00,72.49,72.51,72.49,72.51,20909.0,67.6527,67.6713,67.6527,67.6713,20909.0
2023-07-26 11:20:00,72.51,72.52,72.5,72.51,25561.0,67.6713,67.6807,67.662,67.6713,25561.0
2023-07-26 11:25:00,72.51,72.52,72.5,72.52,16475.0,67.6713,67.6807,67.662,67.6807,16475.0
2023-07-26 11:30:00,72.52,72.52,72.5,72.51,20834.0,67.6807,67.6807,67.662,67.6713,20834.0
2023-07-26 11:35:00,72.51,72.54,72.5,72.53,55705.0,67.6713,67.6993,67.662,67.69,55705.0
2023-07-26 11:40:00,72.53,72.54,72.52,72.54,16918.0,67.69,67.6993,67.6807,67.6993,16918.0
2023-07-26 11:45:00,72.54,72.54,72.52,72.52,21094.0,67.6993,67.6993,67.6807,67.6807,21094.0
2023-07-26 11:50:00,72.53,72.54,72.52,72.53,27290.0,67.69,67.6993,67.6807,67.69,27290.0
2023-07-26 11:55:00,72.52,72.53,72.51,72.52,39721.0,67.6807,67.69,67.6713,67.6807,39721.0
2023-07-26 12:00:00,72.52,72.54,72.51,72.53,93797.0,67.6807,67.6993,67.6713,67.69,93797.0
2023-07-26 12:05:00,72.53,72.54,72.53,72.53,58402.0,67.69,67.6993,67.69,67.69,58402.0
2023-07-26 12:10:00,72.53,72.54,72.53,72.54,103249.0,67.69,67.6993,67.69,67.6993,103249.0
2023-07-26 12:15:00,72.53,72.54,72.52,72.53,30567.0,67.69,67.6993,67.6807,67.69,30567.0
2023-07-26 12:20:00,72.53,72.53,72.5,72.51,9281.0,67.69,67.69,67.662,67.6713,9281.0
2023-07-26 12:25:00,72.51,72.51,72.5,72.51,20804.0,67.6713,67.6713,67.662,67.6713,20804.0
2023-07-26 12:30:00,72.51,72.51,72.49,72.5,26975.0,67.6713,67.6713,67.6527,67.662,26975.0
2023-07-26 12:35:00,72.49,72.5,72.48,72.48,43194.0,67.6527,67.662,67.6433,67.6433,43194.0
2023-07-26 12:40:00,72.48,72.49,72.47,72.48,21703.0,67.6433,67.6527,67.634,67.6433,21703.0
2023-07-26 12:45:00,72.48,72.48,72.45,72.45,21796.0,67.6433,67.6433,67.6153,67.6153,21796.0
2023-07-26 12:50:00,72.46,72.46,72.44,72.44,28397.0,67.6247,67.6247,67.606,67.606,28397.0
2023-07-26 12:55:00,72.45,72.46,72.43,72.46,23450.0,67.6153,67.6247,67.5967,67.6247,23450.0
2023-07-26 13:00:00,72.45,72.45,72.43,72.45,18184.0,67.6153,67.6153,67.5967,67.6153,18184.0
2023-07-26 13:05:00,72.45,72.46,72.44,72.46,16895.0,67.6153,67.6247,67.606,67.6247,16895.0
2023-07-26 13:10:00,72.46,72.46,72.44,72.44,96921.0,67.6247,67.6247,67.606,67.606,96921.0
2023-07-26 13:15:00,72.44,72.46,72.44,72.46,17024.0,67.606,67.6247,67.606,67.6247,17024.0
2023-07-26 13:20:00,72.46,72.47,72.45,72.47,63900.0,67.6247,67.634,67.6153,67.634,63900.0
2023-07-26 13:25:00,72.47,72.49,72.46,72.48,25477.0,67.634,67.6527,67.6247,67.6433,25477.0
2023-07-26 13:30:00,72.48,72.5,72.47,72.48,42933.0,67.6433,67.662,67.634,67.6433,42933.0
2023-07-26 13:35:00,72.48,72.48,72.46,72.47,25538.0,67.6433,67.6433,67.6247,67.634,25538.0
2023-07-26 13:40:00,72.48,72.48,72.47,72.48,10397.0,67.6433,67.6433,67.634,67.6433,10397.0
2023-07-26 13:45:00,72.48,72.48,72.47,72.48,33520.0,67.6433,67.6433,67.634,67.6433,33520.0
2023-07-26 13:50:00,72.48,72.48,72.44,72.45,21803.0,67.6433,67.6433,67.606,67.6153,21803.0
2023-07-26 13:55:00,72.45,72.47,72.44,72.45,43488.0,67.6153,67.634,67.606,67.6153,43488.0
2023-07-26 14:00:00,72.45,72.54,72.42,72.49,228005.0,67.6153,67.6993,67.5873,67.6527,228005.0
2023-07-26 14:05:00,72.5,72.54,72.48,72.48,97699.0,67.662,67.6993,67.6433,67.6433,97699.0
2023-07-26 14:10:00,72.48,72.51,72.47,72.51,33688.0,67.6433,67.6713,67.634,67.6713,33688.0
2023-07-26 14:15:00,72.51,72.51,72.46,72.48,40580.0,67.6713,67.6713,67.6247,67.6433,40580.0
2023-07-26 14:20:00,72.48,72.49,72.44,72.44,22522.0,67.6433,67.6527,67.606,67.606,22522.0
2023-07-26 14:25:00,72.45,72.47,72.43,72.44,27453.0,67.6153,67.634,67.5967,67.606,27453.0
2023-07-26 14:30:00,72.44,72.49,72.43,72.45,80136.0,67.606,67.6527,67.5967,67.6153,80136.0
2023-07-26 14:35:00,72.46,72.55,72.45,72.55,156768.0,67.6247,67.7087,67.6153,67.7087,156768.0
2023-07-26 14:40:00,72.55,72.65,72.55,72.63,158296.0,67.7087,67.802,67.7087,67.7833,158296.0
2023-07-26 14:45:00,72.64,72.65,72.58,72.62,56182.0,67.7927,67.802,67.7367,67.774,56182.0
2023-07-26 14:50:00,72.61,72.63,72.59,72.61,96666.0,67.7647,67.7833,67.746,67.7647,96666.0
2023-07-26 14:55:00,72.61,72.68,72.6,72.67,127210.0,67.7647,67.83,67.7553,67.8206,127210.0
2023-07-26 15:00:00,72.66,72.67,72.65,72.66,69789.0,67.8113,67.8206,67.802,67.8113,69789.0
2023-07-26 15:05:00,72.65,72.66,72.61,72.63,55022.0,67.802,67.8113,67.7647,67.7833,55022.0
2023-07-26 15:10:00,72.63,72.64,72.61,72.62,43103.0,67.7833,67.7927,67.7647,67.774,43103.0
2023-07-26 15:15:00,72.62,72.63,72.57,72.63,101642.0,67.774,67.7833,67.7273,67.7833,101642.0
2023-07-26 15:20:00,72.63,72.65,72.6,72.63,109746.0,67.7833,67.802,67.7553,67.7833,109746.0
2023-07-26 15:25:00,72.62,72.64,72.61,72.64,66906.0,67.774,67.7927,67.7647,67.7927,66906.0
2023-07-26 15:30:00,72.64,72.66,72.63,72.64,59949.0,67.7927,67.8113,67.7833,67.7927,59949.0
2023-07-26 15:35:00,72.65,72.68,72.65,72.67,38069.0,67.802,67.83,67.802,67.8206,38069.0
2023-07-26 15:40:00,72.68,72.68,72.64,72.65,58534.0,67.83,67.83,67.7927,67.802,58534.0
2023-07-26 15:45:00,72.65,72.66,72.64,72.65,90486.0,67.802,67.8113,67.7927,67.802,90486.0
2023-07-26 15:50:00,72.64,72.66,72.62,72.64,69447.0,67.7927,67.8113,67.774,67.7927,69447.0
2023-07-26 15:55:00,72.64,72.65,72.63,72.65,63556.0,67.7927,67.802,67.7833,67.802,63556.0
2023-07-27 09:30:00,72.52,72.57,72.5,72.55,208439.0,67.6807,67.7273,67.662,67.7087,208439.0
2023-07-27 09:35:00,72.56,72.56,72.51,72.53,86904.0,67.718,67.718,67.6713,67.69,86904.0
2023-07-27 09:40:00,72.53,72.55,72.5,72.5,42934.0,67.69,67.7087,67.662,67.662,42934.0
2023-07-27 09:45:00,72.5,72.54,72.49,72.51,25377.0,67.662,67.6993,67.6527,67.6713,25377.0
2023-07-27 09:50:00,72.51,72.51,72.48,72.5,31837.0,67.6713,67.6713,67.6433,67.662,31837.0
2023-07-27 09:55:00,72.5,72.5,72.46,72.47,31927.0,67.662,67.662,67.6247,67.634,31927.0
2023-07-27 10:00:00,72.47,72.47,72.42,72.43,37757.0,67.634,67.634,67.5873,67.5967,37757.0
2023-07-27 10:05:00,72.42,72.43,72.38,72.41,39559.0,67.5873,67.5967,67.55,67.578,39559.0
2023-07-27 10:10:00,72.41,72.41,72.37,72.38,70032.0,67.578,67.578,67.5407,67.55,70032.0
2023-07-27 10:15:00,72.38,72.39,72.36,72.37,373329.0,67.55,67.5593,67.5313,67.5407,373329.0
2023-07-27 10:20:00,72.37,72.38,72.35,72.36,41308.0,67.5407,67.55,67.522,67.5313,41308.0
2023-07-27 10:25:00,72.36,72.36,72.33,72.34,34861.0,67.5313,67.5313,67.5033,67.5127,34861.0
2023-07-27 10:30:00,72.35,72.36,72.32,72.36,81642.0,67.522,67.5313,67.494,67.5313,81642.0
2023-07-27 10:35:00,72.36,72.36,72.31,72.31,74335.0,67.5313,67.5313,67.4847,67.4847,74335.0
2023-07-27 10:40:00,72.32,72.33,72.3,72.31,33557.0,67.494,67.5033,67.4753,67.4847,33557.0
2023-07-27 10:45:00,72.3,72.32,72.28,72.28,43435.0,67.4753,67.494,67.4567,67.4567,43435.0
2023-07-27 10:50:00,72.28,72.29,72.27,72.27,20311.0,67.4567,67.466,67.4473,67.4473,20311.0
2023-07-27 10:55:00,72.27,72.28,72.25,72.26,28052.0,67.4473,67.4567,67.4287,67.438,28052.0
2023-07-27 11:00:00,72.26,72.3,72.25,72.29,46835.0,67.438,67.4753,67.4287,67.466,46835.0
2023-07-27 11:05:00,72.29,72.3,72.28,72.28,17429.0,67.466,67.4753,67.4567,67.4567,17429.0
2023-07-27 11:10:00,72.28,72.3,72.27,72.29,33504.0,67.4567,67.4753,67.4473,67.466,33504.0
2023-07-27 11:15:00,72.29,72.32,72.28,72.32,95171.0,67.466,67.494,67.4567,67.494,95171.0
2023-07-27 11:20:00,72.32,72.34,72.31,72.32,47612.0,67.494,67.5127,67.4847,67.494,47612.0
2023-07-27 11:25:00,72.32,72.34,72.32,72.34,43509.0,67.494,67.5127,67.494,67.5127,43509.0
2023-07-27 11:30:00,72.34,72.35,72.33,72.34,45056.0,67.5127,67.522,67.5033,67.5127,45056.0
2023-07-27 11:35:00,72.34,72.34,72.32,72.33,33316.0,67.5127,67.5127,67.494,67.5033,33316.0
2023-07-27 11:40:00,72.32,72.33,72.3,72.31,25242.0,67.494,67.5033,67.4753,67.4847,25242.0
2023-07-27 11:45:00,72.31,72.34,72.31,72.32,69059.0,67.4847,67.5127,67.4847,67.494,69059.0
2023-07-27 11:50:00,72.32,72.35,72.32,72.32,53199.0,67.494,67.522,67.494,67.494,53199.0
2023-07-27 11:55:00,72.33,72.33,72.3,72.31,21563.0,67.5033,67.5033,67.4753,67.4847,21563.0
2023-07-27 12:00:00,72.32,72.34,72.31,72.34,14585.0,67.494,67.5127,67.4847,67.5127,14585.0
2023-07-27 12:05:00,72.34,72.34,72.32,72.32,24055.0,67.5127,67.5127,67.494,67.494,24055.0
2023-07-27 12:10:00,72.32,72.33,72.3,72.31,164640.0,67.494,67.5033,67.4753,67.4847,164640.0
2023-07-27 12:15:00,72.31,72.32,72.29,72.31,19026.0,67.4847,67.494,67.466,67.4847,19026.0
2023-07-27 12:20:00,72.3,72.31,72.29,72.3,80315.0,67.4753,67.4847,67.466,67.4753,80315.0
2023-07-27 12:25:00,72.3,72.32,72.29,72.31,35751.0,67.4753,67.494,67.466,67.4847,35751.0
2023-07-27 12:30:00,72.31,72.33,72.31,72.31,14696.0,67.4847,67.5033,67.4847,67.4847,14696.0
2023-07-27 12:35:00,72.32,72.33,72.31,72.32,24661.0,67.494,67.5033,67.4847,67.494,24661.0
2023-07-27 12:40:00,72.33,72.33,72.29,72.3,216189.0,67.5033,67.5033,67.466,67.4753,216189.0
2023-07-27 12:45:00,72.3,72.31,72.29,72.3,13646.0,67.4753,67.4847,67.466,67.4753,13646.0
2023-07-27 12:50:00,72.3,72.33,72.3,72.32,39475.0,67.4753,67.5033,67.4753,67.494,39475.0
2023-07-27 12:55:00,72.32,72.32,72.3,72.31,25392.0,67.494,67.494,67.4753,67.4847,25392.0
2023-07-27 13:00:00,72.32,72.34,72.22,72.23,134990.0,67.494,67.5127,67.4007,67.41,134990.0
2023-07-27 13:05:00,72.22,72.23,72.12,72.15,211580.0,67.4007,67.41,67.3074,67.3353,211580.0
2023-07-27 13:10:00,72.16,72.23,72.13,72.21,62182.0,67.3447,67.41,67.3167,67.3913,62182.0
2023-07-27 13:15:00,72.21,72.23,72.18,72.2,56455.0,67.3913,67.41,67.3633,67.382,56455.0
2023-07-27 13:20:00,72.21,72.25,72.18,72.23,44108.0,67.3913,67.4287,67.3633,67.41,44108.0
2023-07-27 13:25:00,72.22,72.24,72.19,72.2,33625.0,67.4007,67.4193,67.3727,67.382,33625.0
2023-07-27 13:30:00,72.2,72.2,72.18,72.18,63235.0,67.382,67.382,67.3633,67.3633,63235.0
2023-07-27 13:35:00,72.17,72.21,72.16,72.2,52363.0,67.354,67.3913,67.3447,67.382,52363.0
2023-07-27 13:40:00,72.2,72.2,72.19,72.2,15530.0,67.382,67.382,67.3727,67.382,15530.0
2023-07-27 13:45:00,72.21,72.21,72.18,72.19,37011.0,67.3913,67.3913,67.3633,67.3727,37011.0
2023-07-27 13:50:00,72.2,72.22,72.2,72.21,25300.0,67.382,67.4007,67.382,67.3913,25300.0
2023-07-27 13:55:00,72.22,72.22,72.17,72.17,28205.0,67.4007,67.4007,67.354,67.354,28205.0
2023-07-27 14:00:00,72.17,72.19,72.16,72.19,52905.0,67.354,67.3727,67.3447,67.3727,52905.0
2023-07-27 14:05:00,72.19,72.19,72.16,72.16,27503.0,67.3727,67.3727,67.3447,67.3447,27503.0
2023-07-27 14:10:00,72.16,72.17,72.13,72.14,63654.0,67.3447,67.354,67.3167,67.326,63654.0
2023-07-27 14:15:00,72.14,72.15,72.12,72.13,32100.0,67.326,67.3353,67.3074,67.3167,32100.0
2023-07-27 14:20:00,72.13,72.14,72.06,72.06,68134.0,67.3167,67.326,67.2514,67.2514,68134.0
2023-07-27 14:25:00,72.06,72.07,72.03,72.03,38087.0,67.2514,67.2607,67.2234,67.2234,38087.0
2023-07-27 14:30:00,72.03,72.05,72.01,72.02,57528.0,67.2234,67.242,67.2047,67.214,57528.0
2023-07-27 14:35:00,72.02,72.02,71.97,71.98,77785.0,67.214,67.214,67.1674,67.1767,77785.0
2023-07-27 14:40:00,71.99,72.02,71.98,72.0,76392.0,67.186,67.214,67.1767,67.1954,76392.0
2023-07-27 14:45:00,72.01,72.03,72.0,72.02,64148.0,67.2047,67.2234,67.1954,67.214,64148.0
2023-07-27 14:50:00,72.01,72.04,72.0,72.03,183814.0,67.2047,67.2327,67.1954,67.2234,183814.0
2023-07-27 14:55:00,72.03,72.04,72.0,72.0,91205.0,67.2234,67.2327,67.1954,67.1954,91205.0
2023-07-27 15:00:00,72.0,72.04,71.99,72.03,73552.0,67.1954,67.2327,67.186,67.2234,73552.0
2023-07-27 15:05:00,72.03,72.04,71.99,72.02,40414.0,67.2234,67.2327,67.186,67.214,40414.0
2023-07-27 15:10:00,72.02,72.04,72.0,72.02,69541.0,67.214,67.2327,67.1954,67.214,69541.0
2023-07-27 15:15:00,72.01,72.02,72.0,72.02,128454.0,67.2047,67.214,67.1954,67.214,128454.0
2023-07-27 15:20:00,72.02,72.03,72.01,72.03,123508.0,67.214,67.2234,67.2047,67.2234,123508.0
2023-07-27 15:25:00,72.02,72.03,72.01,72.02,63266.0,67.214,67.2234,67.2047,67.214,63266.0
2023-07-27 15:30:00,72.02,72.03,72.0,72.03,31207.0,67.214,67.2234,67.1954,67.2234,31207.0
2023-07-27 15:35:00,72.03,72.04,72.02,72.04,48382.0,67.2234,67.2327,67.214,67.2327,48382.0
2023-07-27 15:40:00,72.03,72.06,72.03,72.04,99236.0,67.2234,67.2514,67.2234,67.2327,99236.0
2023-07-27 15:45:00,72.04,72.06,72.04,72.06,57725.0,67.2327,67.2514,67.2327,67.2514,57725.0
2023-07-27 15:50:00,72.05,72.07,72.02,72.03,71576.0,67.242,67.2607,67.214,67.2234,71576.0
2023-07-27 15:55:00,72.03,72.05,72.02,72.04,100957.0,67.2234,67.242,67.214,67.2327,100957.0
2023-07-28 09:30:00,72.17,72.19,72.11,72.15,143204.0,67.354,67.3727,67.298,67.3353,143204.0
2023-07-28 09:35:00,72.15,72.18,72.13,72.17,256948.0,67.3353,67.3633,67.3167,67.354,256948.0
2023-07-28 09:40:00,72.17,72.19,72.15,72.16,50370.0,67.354,67.3727,67.3353,67.3447,50370.0
2023-07-28 09:45:00,72.17,72.19,72.15,72.19,59571.0,67.354,67.3727,67.3353,67.3727,59571.0
2023-07-28 09:50:00,72.19,72.2,72.16,72.18,58315.0,67.3727,67.382,67.3447,67.3633,58315.0
2023-07-28 09:55:00,72.18,72.19,72.16,72.17,105778.0,67.3633,67.3727,67.3447,67.354,105778.0
2023-07-28 10:00:00,72.17,72.26,72.17,72.23,117205.0,67.354,67.438,67.354,67.41,117205.0
2023-07-28 10:05:00,72.22,72.28,72.22,72.27,53588.0,67.4007,67.4567,67.4007,67.4473,53588.0
2023-07-28 10:10:00,72.28,72.29,72.25,72.26,56194.0,67.4567,67.466,67.4287,67.438,56194.0
2023-07-28 10:15:00,72.27,72.28,72.23,72.23,373336.0,67.4473,67.4567,67.41,67.41,373336.0
2023-07-28 10:20:00,72.23,72.25,72.21,72.24,48792.0,67.41,67.4287,67.3913,67.4193,48792.0
2023-07-28 10:25:00,72.23,72.24,72.21,72.23,60183.0,67.41,67.4193,67.3913,67.41,60183.0
2023-07-28 10:30:00,72.23,72.26,72.22,72.25,33036.0,67.41,67.438,67.4007,67.4287,33036.0
2023-07-28 10:35:00,72.25,72.28,72.24,72.28,20398.0,67.4287,67.4567,67.4193,67.4567,20398.0
2023-07-28 10:40:00,72.28,72.29,72.27,72.28,30627.0,67.4567,67.466,67.4473,67.4567,30627.0
2023-07-28 10:45:00,72.28,72.31,72.28,72.29,23322.0,67.4567,67.4847,67.4567,67.466,23322.0
2023-07-28 10:50:00,72.29,72.3,72.28,72.28,34004.0,67.466,67.4753,67.4567,67.4567,34004.0
2023-07-28 10:55:00,72.28,72.29,72.25,72.26,37129.0,67.4567,67.466,67.4287,67.438,37129.0
2023-07-28 11:00:00,72.25,72.28,72.25,72.27,37019.0,67.4287,67.4567,67.4287,67.4473,37019.0
2023-07-28 11:05:00,72.27,72.29,72.27,72.28,27509.0,67.4473,67.466,67.4473,67.4567,27509.0
2023-07-28 11:10:00,72.29,72.29,72.27,72.27,125543.0,67.466,67.466,67.4473,67.4473,125543.0
2023-07-28 11:15:00,72.27,72.3,72.27,72.3,62712.0,67.4473,67.4753,67.4473,67.4753,62712.0
2023-07-28 11:20:00,72.3,72.3,72.29,72.3,44038.0,67.4753,67.4753,67.466,67.4753,44038.0
2023-07-28 11:25:00,72.3,72.3,72.29,72.29,26033.0,67.4753,67.4753,67.466,67.466,26033.0
2023-07-28 11:30:00,72.3,72.3,72.26,72.27,121828.0,67.4753,67.4753,67.438,67.4473,121828.0
2023-07-28 11:35:00,72.27,72.27,72.25,72.27,41432.0,67.4473,67.4473,67.4287,67.4473,41432.0
2023-07-28 11:40:00,72.27,72.27,72.25,72.26,24467.0,67.4473,67.4473,67.4287,67.438,24467.0
2023-07-28 11:45:00,72.26,72.27,72.25,72.27,31797.0,67.438,67.4473,67.4287,67.4473,31797.0
2023-07-28 11:50:00,72.27,72.27,72.26,72.27,71289.0,67.4473,67.4473,67.438,67.4473,71289.0
2023-07-28 11:55:00,72.26,72.27,72.24,72.25,29616.0,67.438,67.4473,67.4193,67.4287,29616.0
2023-07-28 12:00:00,72.25,72.26,72.24,72.25,27228.0,67.4287,67.438,67.4193,67.4287,27228.0
2023-07-28 12:05:00,72.25,72.26,72.25,72.26,16689.0,67.4287,67.438,67.4287,67.438,16689.0
2023-07-28 12:10:00,72.25,72.26,72.25,72.26,10591.0,67.4287,67.438,67.4287,67.438,10591.0
2023-07-28 12:15:00,72.26,72.26,72.24,72.25,111089.0,67.438,67.438,67.4193,67.4287,111089.0
2023-07-28 12:20:00,72.25,72.27,72.24,72.27,49215.0,67.4287,67.4473,67.4193,67.4473,49215.0
2023-07-28 12:25:00,72.27,72.27,72.26,72.27,61404.0,67.4473,67.4473,67.438,67.4473,61404.0
2023-07-28 12:30:00,72.27,72.27,72.26,72.27,80641.0,67.4473,67.4473,67.438,67.4473,80641.0
2023-07-28 12:35:00,72.27,72.27,72.26,72.26,54205.0,67.4473,67.4473,67.438,67.438,54205.0
2023-07-28 12:40:00,72.27,72.27,72.23,72.24,35278.0,67.4473,67.4473,67.41,67.4193,35278.0
2023-07-28 12:45:00,72.23,72.24,72.23,72.23,15861.0,67.41,67.4193,67.41,67.41,15861.0
2023-07-28 12:50:00,72.23,72.25,72.22,72.23,33348.0,67.41,67.4287,67.4007,67.41,33348.0
2023-07-28 12:55:00,72.23,72.23,72.21,72.23,36142.0,67.41,67.41,67.3913,67.41,36142.0
2023-07-28 13:00:00,72.23,72.23,72.22,72.23,155214.0,67.41,67.41,67.4007,67.41,155214.0
2023-07-28 13:05:00,72.23,72.23,72.22,72.23,14641.0,67.41,67.41,67.4007,67.41,14641.0
2023-07-28 13:10:00,72.23,72.23,72.21,72.21,47530.0,67.41,67.41,67.3913,67.3913,47530.0
2023-07-28 13:15:00,72.22,72.22,72.21,72.22,16975.0,67.4007,67.4007,67.3913,67.4007,16975.0
2023-07-28 13:20:00,72.22,72.22,72.2,72.22,81282.0,67.4007,67.4007,67.382,67.4007,81282.0
2023-07-28 13:25:00,72.22,72.22,72.21,72.22,9280.0,67.4007,67.4007,67.3913,67.4007,9280.0
2023-07-28 13:30:00,72.21,72.22,72.19,72.19,13823.0,67.3913,67.4007,67.3727,67.3727,13823.0
2023-07-28 13:35:00,72.2,72.2,72.19,72.2,36744.0,67.382,67.382,67.3727,67.382,36744.0
2023-07-28 13:40:00,72.2,72.2,72.19,72.2,28486.0,67.382,67.382,67.3727,67.382,28486.0
2023-07-28 13:45:00,72.2,72.21,72.2,72.2,10604.0,67.382,67.3913,67.382,67.382,10604.0
2023-07-28 13:50:00,72.2,72.21,72.2,72.2,23368.0,67.382,67.3913,67.382,67.382,23368.0
2023-07-28 13:55:00,72.21,72.22,72.2,72.22,23284.0,67.3913,67.4007,67.382,67.4007,23284.0
2023-07-28 14:00:00,72.21,72.23,72.21,72.23,47238.0,67.3913,67.41,67.3913,67.41,47238.0
2023-07-28 14:05:00,72.23,72.24,72.22,72.23,35537.0,67.41,67.4193,67.4007,67.41,35537.0
2023-07-28 14:10:00,72.23,72.24,72.23,72.23,34306.0,67.41,67.4193,67.41,67.41,34306.0
2023-07-28 14:15:00,72.23,72.24,72.23,72.23,26454.0,67.41,67.4193,67.41,67.41,26454.0
2023-07-28 14:20:00,72.23,72.24,72.23,72.23,46456.0,67.41,67.4193,67.41,67.41,46456.0
2023-07-28 14:25:00,72.23,72.24,72.22,72.23,61499.0,67.41,67.4193,67.4007,67.41,61499.0
2023-07-28 14:30:00,72.23,72.24,72.22,72.23,591760.0,67.41,67.4193,67.4007,67.41,591760.0
2023-07-28 14:35:00,72.23,72.25,72.23,72.25,25107.0,67.41,67.4287,67.41,67.4287,25107.0
2023-07-28 14:40:00,72.25,72.25,72.24,72.25,30252.0,67.4287,67.4287,67.4193,67.4287,30252.0
2023-07-28 14:45:00,72.25,72.26,72.24,72.25,34052.0,67.4287,67.438,67.4193,67.4287,34052.0
2023-07-28 14:50:00,72.25,72.25,72.24,72.25,76003.0,67.4287,67.4287,67.4193,67.4287,76003.0
2023-07-28 14:55:00,72.25,72.25,72.23,72.23,105402.0,67.4287,67.4287,67.41,67.41,105402.0
2023-07-28 15:00:00,72.24,72.24,72.22,72.23,52330.0,67.4193,67.4193,67.4007,67.41,52330.0
2023-07-28 15:05:00,72.22,72.25,72.22,72.25,60096.0,67.4007,67.4287,67.4007,67.4287,60096.0
2023-07-28 15:10:00,72.25,72.26,72.24,72.26,27938.0,67.4287,67.438,67.4193,67.438,27938.0
2023-07-28 15:15:00,72.26,72.26,72.25,72.26,16041.0,67.438,67.438,67.4287,67.438,16041.0
2023-07-28 15:20:00,72.26,72.26,72.25,72.26,33888.0,67.438,67.438,67.4287,67.438,33888.0
2023-07-28 15:25:00,72.26,72.27,72.25,72.26,69420.0,67.438,67.4473,67.4287,67.438,69420.0
2023-07-28 15:30:00,72.27,72.27,72.26,72.27,47669.0,67.4473,67.4473,67.438,67.4473,47669.0
2023-07-28 15:35:00,72.27,72.27,72.26,72.27,20844.0,67.4473,67.4473,67.438,67.4473,20844.0
2023-07-28 15:40:00,72.27,72.27,72.26,72.27,48060.0,67.4473,67.4473,67.438,67.4473,48060.0
2023-07-28 15:45:00,72.27,72.28,72.26,72.28,60865.0,67.4473,67.4567,67.438,67.4567,60865.0
2023-07-28 15:50:00,72.28,72.28,72.27,72.28,26540.0,67.4567,67.4567,67.4473,67.4567,26540.0
2023-07-28 15:55:00,72.28,72.29,72.27,72.28,135709.0,67.4567,67.466,67.4473,67.4567,135709.0
2023-07-31 09:30:00,72.3,72.36,72.29,72.34,166759.0,67.4753,67.5313,67.466,67.5127,166759.0
2023-07-31 09:35:00,72.34,72.35,72.31,72.32,47760.0,67.5127,67.522,67.4847,67.494,47760.0
2023-07-31 09:40:00,72.32,72.34,72.31,72.33,28463.0,67.494,67.5127,67.4847,67.5033,28463.0
2023-07-31 09:45:00,72.33,72.39,72.32,72.38,19576.0,67.5033,67.5593,67.494,67.55,19576.0
2023-07-31 09:50:00,72.38,72.39,72.37,72.39,111753.0,67.55,67.5593,67.5407,67.5593,111753.0
2023-07-31 09:55:00,72.39,72.42,72.38,72.41,60653.0,67.5593,67.5873,67.55,67.578,60653.0
2023-07-31 10:00:00,72.4,72.42,72.38,72.4,45054.0,67.5687,67.5873,67.55,67.5687,45054.0
2023-07-31 10:05:00,72.4,72.4,72.37,72.39,35367.0,67.5687,67.5687,67.5407,67.5593,35367.0
2023-07-31 10:10:00,72.39,72.4,72.36,72.37,62580.0,67.5593,67.5687,67.5313,67.5407,62580.0
2023-07-31 10:15:00,72.37,72.37,72.35,72.37,42687.0,67.5407,67.5407,67.522,67.5407,42687.0
2023-07-31 10:20:00,72.37,72.38,72.35,72.36,436024.0,67.5407,67.55,67.522,67.5313,436024.0
2023-07-31 10:25:00,72.37,72.38,72.35,72.37,61352.0,67.5407,67.55,67.522,67.5407,61352.0
2023-07-31 10:30:00,72.38,72.39,72.37,72.38,38173.0,67.55,67.5593,67.5407,67.55,38173.0
2023-07-31 10:35:00,72.38,72.39,72.36,72.37,75834.0,67.55,67.5593,67.5313,67.5407,75834.0
2023-07-31 10:40:00,72.37,72.38,72.36,72.37,66472.0,67.5407,67.55,67.5313,67.5407,66472.0
2023-07-31 10:45:00,72.37,72.38,72.36,72.37,54063.0,67.5407,67.55,67.5313,67.5407,54063.0
2023-07-31 10:50:00,72.38,72.38,72.37,72.38,21489.0,67.55,67.55,67.5407,67.55,21489.0
2023-07-31 10:55:00,72.38,72.39,72.36,72.38,45353.0,67.55,67.5593,67.5313,67.55,45353.0
2023-07-31 11:00:00,72.38,72.39,72.37,72.38,38246.0,67.55,67.5593,67.5407,67.55,38246.0
2023-07-31 11:05:00,72.38,72.41,72.38,72.4,34630.0,67.55,67.578,67.55,67.5687,34630.0
2023-07-31 11:10:00,72.4,72.42,72.39,72.42,17338.0,67.5687,67.5873,67.5593,67.5873,17338.0
2023-07-31 11:15:00,72.42,72.42,72.39,72.39,67939.0,67.5873,67.5873,67.5593,67.5593,67939.0
2023-07-31 11:20:00,72.4,72.41,72.39,72.39,22820.0,67.5687,67.578,67.5593,67.5593,22820.0
2023-07-31 11:25:00,72.4,72.4,72.39,72.4,25649.0,67.5687,67.5687,67.5593,67.5687,25649.0
2023-07-31 11:30:00,72.4,72.41,72.4,72.41,56525.0,67.5687,67.578,67.5687,67.578,56525.0
2023-07-31 11:35:00,72.4,72.41,72.39,72.39,43184.0,67.5687,67.578,67.5593,67.5593,43184.0
2023-07-31 11:40:00,72.4,72.4,72.39,72.4,39188.0,67.5687,67.5687,67.5593,67.5687,39188.0
2023-07-31 11:45:00,72.4,72.41,72.39,72.41,27970.0,67.5687,67.578,67.5593,67.578,27970.0
2023-07-31 11:50:00,72.41,72.42,72.41,72.42,84099.0,67.578,67.5873,67.578,67.5873,84099.0
2023-07-31 11:55:00,72.42,72.43,72.41,72.42,28381.0,67.5873,67.5967,67.578,67.5873,28381.0
2023-07-31 12:00:00,72.41,72.42,72.4,72.41,17088.0,67.578,67.5873,67.5687,67.578,17088.0
2023-07-31 12:05:00,72.4,72.41,72.4,72.41,13684.0,67.5687,67.578,67.5687,67.578,13684.0
2023-07-31 12:10:00,72.41,72.43,72.4,72.43,25562.0,67.578,67.5967,67.5687,67.5967,25562.0
2023-07-31 12:15:00,72.42,72.45,72.42,72.44,65042.0,67.5873,67.6153,67.5873,67.606,65042.0
2023-07-31 12:20:00,72.45,72.45,72.43,72.44,37954.0,67.6153,67.6153,67.5967,67.606,37954.0
2023-07-31 12:25:00,72.44,72.46,72.43,72.45,28634.0,67.606,67.6247,67.5967,67.6153,28634.0
2023-07-31 12:30:00,72.45,72.46,72.44,72.45,30755.0,67.6153,67.6247,67.606,67.6153,30755.0
2023-07-31 12:35:00,72.45,72.46,72.44,72.45,23190.0,67.6153,67.6247,67.606,67.6153,23190.0
2023-07-31 12:40:00,72.45,72.46,72.44,72.46,38275.0,67.6153,67.6247,67.606,67.6247,38275.0
2023-07-31 12:45:00,72.46,72.46,72.45,72.46,39503.0,67.6247,67.6247,67.6153,67.6247,39503.0
2023-07-31 12:50:00,72.46,72.47,72.45,72.46,14858.0,67.6247,67.634,67.6153,67.6247,14858.0
2023-07-31 12:55:00,72.46,72.49,72.45,72.48,36431.0,67.6247,67.6527,67.6153,67.6433,36431.0
2023-07-31 13:00:00,72.48,72.49,72.47,72.49,17186.0,67.6433,67.6527,67.634,67.6527,17186.0
2023-07-31 13:05:00,72.49,72.49,72.48,72.48,16698.0,67.6527,67.6527,67.6433,67.6433,16698.0
2023-07-31 13:10:00,72.49,72.49,72.48,72.49,11307.0,67.6527,67.6527,67.6433,67.6527,11307.0
2023-07-31 13:15:00,72.48,72.49,72.48,72.48,25515.0,67.6433,67.6527,67.6433,67.6433,25515.0
2023-07-31 13:20:00,72.49,72.49,72.47,72.48,39547.0,67.6527,67.6527,67.634,67.6433,39547.0
2023-07-31 13:25:00,72.48,72.48,72.46,72.47,10289.0,67.6433,67.6433,67.6247,67.634,10289.0
2023-07-31 13:30:00,72.47,72.47,72.46,72.47,44076.0,67.634,67.634,67.6247,67.634,44076.0
2023-07-31 13:35:00,72.47,72.47,72.46,72.47,17672.0,67.634,67.634,67.6247,67.634,17672.0
2023-07-31 13:40:00,72.47,72.48,72.46,72.48,24021.0,67.634,67.6433,67.6247,67.6433,24021.0
2023-07-31 13:45:00,72.48,72.48,72.47,72.48,15137.0,67.6433,67.6433,67.634,67.6433,15137.0
2023-07-31 13:50:00,72.48,72.48,72.47,72.48,13470.0,67.6433,67.6433,67.634,67.6433,13470.0
2023-07-31 13:55:00,72.48,72.48,72.46,72.47,26802.0,67.6433,67.6433,67.6247,67.634,26802.0
2023-07-31 14:00:00,72.46,72.49,72.46,72.49,58291.0,67.6247,67.6527,67.6247,67.6527,58291.0
2023-07-31 14:05:00,72.48,72.48,72.45,72.46,30462.0,67.6433,67.6433,67.6153,67.6247,30462.0
2023-07-31 14:10:00,72.45,72.47,72.45,72.47,45629.0,67.6153,67.634,67.6153,67.634,45629.0
2023-07-31 14:15:00,72.47,72.47,72.44,72.45,51853.0,67.634,67.634,67.606,67.6153,51853.0
2023-07-31 14:20:00,72.45,72.45,72.44,72.45,43421.0,67.6153,67.6153,67.606,67.6153,43421.0
2023-07-31 14:25:00,72.45,72.45,72.42,72.42,61107.0,67.6153,67.6153,67.5873,67.5873,61107.0
2023-07-31 14:30:00,72.42,72.42,72.4,72.41,49517.0,67.5873,67.5873,67.5687,67.578,49517.0
2023-07-31 14:35:00,72.41,72.41,72.39,72.4,39625.0,67.578,67.578,67.5593,67.5687,39625.0
2023-07-31 14:40:00,72.4,72.41,72.39,72.4,72764.0,67.5687,67.578,67.5593,67.5687,72764.0
2023-07-31 14:45:00,72.4,72.41,72.39,72.41,32813.0,67.5687,67.578,67.5593,67.578,32813.0
2023-07-31 14:50:00,72.41,72.41,72.36,72.37,39972.0,67.578,67.578,67.5313,67.5407,39972.0
2023-07-31 14:55:00,72.37,72.38,72.36,72.37,69096.0,67.5407,67.55,67.5313,67.5407,69096.0
2023-07-31 15:00:00,72.37,72.38,72.36,72.38,57702.0,67.5407,67.55,67.5313,67.55,57702.0
2023-07-31 15:05:00,72.38,72.4,72.37,72.39,64353.0,67.55,67.5687,67.5407,67.5593,64353.0
2023-07-31 15:10:00,72.39,72.42,72.38,72.41,35487.0,67.5593,67.5873,67.55,67.578,35487.0
2023-07-31 15:15:00,72.4,72.41,72.32,72.32,58464.0,67.5687,67.578,67.494,67.494,58464.0
2023-07-31 15:20:00,72.32,72.35,72.31,72.34,119257.0,67.494,67.522,67.4847,67.5127,119257.0
2023-07-31 15:25:00,72.34,72.35,72.33,72.35,39253.0,67.5127,67.522,67.5033,67.522,39253.0
2023-07-31 15:30:00,72.35,72.35,72.32,72.32,89825.0,67.522,67.522,67.494,67.494,89825.0
2023-07-31 15:35:00,72.33,72.33,72.32,72.33,83347.0,67.5033,67.5033,67.494,67.5033,83347.0
2023-07-31 15:40:00,72.33,72.35,72.32,72.35,77235.0,67.5033,67.522,67.494,67.522,77235.0
2023-07-31 15:45:00,72.35,72.36,72.34,72.36,38222.0,67.522,67.5313,67.5127,67.5313,38222.0
2023-07-31 15:50:00,72.36,72.38,72.35,72.37,108183.0,67.5313,67.55,67.522,67.5407,108183.0
2023-07-31 15:55:00,72.38,72.43,72.34,72.41,298002.0,67.55,67.5967,67.5127,67.578,298002.0
2023-08-01 09:30:00,71.93,71.93,71.89,71.91,311560.0,67.3102,67.3102,67.2728,67.2915,311560.0
2023-08-01 09:35:00,71.92,71.92,71.89,71.9,61098.0,67.3009,67.3009,67.2728,67.2821,61098.0
2023-08-01 09:40:00,71.89,71.91,71.88,71.89,68811.0,67.2728,67.2915,67.2634,67.2728,68811.0
2023-08-01 09:45:00,71.89,71.9,71.87,71.89,22133.0,67.2728,67.2821,67.2541,67.2728,22133.0
2023-08-01 09:50:00,71.89,71.89,71.87,71.88,40098.0,67.2728,67.2728,67.2541,67.2634,40098.0
2023-08-01 09:55:00,71.88,71.88,71.85,71.87,28792.0,67.2634,67.2634,67.2353,67.2541,28792.0
2023-08-01 10:00:00,71.87,71.99,71.87,71.89,128771.0,67.2541,67.3664,67.2541,67.2728,128771.0
2023-08-01 10:05:00,71.89,71.89,71.81,71.82,58738.0,67.2728,67.2728,67.1979,67.2073,58738.0
2023-08-01 10:10:00,71.82,71.83,71.76,71.76,74165.0,67.2073,67.2166,67.1511,67.1511,74165.0
2023-08-01 10:15:00,71.76,71.79,71.75,71.78,73774.0,67.1511,67.1792,67.1418,67.1698,73774.0
2023-08-01 10:20:00,71.78,71.81,71.78,71.81,136682.0,67.1698,67.1979,67.1698,67.1979,136682.0
2023-08-01 10:25:00,71.81,71.83,71.8,71.82,96254.0,67.1979,67.2166,67.1886,67.2073,96254.0
2023-08-01 10:30:00,71.82,71.84,71.8,71.81,76233.0,67.2073,67.226,67.1886,67.1979,76233.0
2023-08-01 10:35:00,71.81,71.86,71.8,71.86,39089.0,67.1979,67.2447,67.1886,67.2447,39089.0
2023-08-01 10:40:00,71.86,71.87,71.84,71.86,48530.0,67.2447,67.2541,67.226,67.2447,48530.0
2023-08-01 10:45:00,71.86,71.87,71.84,71.86,108264.0,67.2447,67.2541,67.226,67.2447,108264.0
2023-08-01 10:50:00,71.86,71.86,71.82,71.82,22144.0,67.2447,67.2447,67.2073,67.2073,22144.0
2023-08-01 10:55:00,71.82,71.83,71.81,71.82,15540.0,67.2073,67.2166,67.1979,67.2073,15540.0
2023-08-01 11:00:00,71.81,71.82,71.76,71.76,43783.0,67.1979,67.2073,67.1511,67.1511,43783.0
2023-08-01 11:05:00,71.76,71.77,71.75,71.77,35252.0,67.1511,67.1605,67.1418,67.1605,35252.0
2023-08-01 11:10:00,71.76,71.77,71.75,71.76,29237.0,67.1511,67.1605,67.1418,67.1511,29237.0
2023-08-01 11:15:00,71.76,71.76,71.74,71.74,21088.0,67.1511,67.1511,67.1324,67.1324,21088.0
2023-08-01 11:20:00,71.75,71.75,71.74,71.75,42855.0,67.1418,67.1418,67.1324,67.1418,42855.0
2023-08-01 11:25:00,71.75,71.78,71.74,71.78,38174.0,67.1418,67.1698,67.1324,67.1698,38174.0
2023-08-01 11:30:00,71.78,71.78,71.74,71.76,37162.0,67.1698,67.1698,67.1324,67.1511,37162.0
2023-08-01 11:35:00,71.75,71.77,71.75,71.77,29315.0,67.1418,67.1605,67.1418,67.1605,29315.0
2023-08-01 11:40:00,71.77,71.78,71.76,71.77,105550.0,67.1605,67.1698,67.1511,67.1605,105550.0
2023-08-01 11:45:00,71.77,71.77,71.75,71.77,20547.0,67.1605,67.1605,67.1418,67.1605,20547.0
2023-08-01 11:50:00,71.76,71.79,71.76,71.77,55268.0,67.1511,67.1792,67.1511,67.1605,55268.0
2023-08-01 11:55:00,71.78,71.78,71.76,71.78,550467.0,67.1698,67.1698,67.1511,67.1698,550467.0
2023-08-01 12:00:00,71.78,71.78,71.76,71.77,57667.0,67.1698,67.1698,67.1511,67.1605,57667.0
2023-08-01 12:05:00,71.77,71.78,71.76,71.78,26982.0,67.1605,67.1698,67.1511,67.1698,26982.0
2023-08-01 12:10:00,71.78,71.78,71.77,71.77,110869.0,67.1698,67.1698,67.1605,67.1605,110869.0
2023-08-01 12:15:00,71.77,71.79,71.77,71.77,38780.0,67.1605,67.1792,67.1605,67.1605,38780.0
2023-08-01 12:20:00,71.77,71.77,71.75,71.76,29584.0,67.1605,67.1605,67.1418,67.1511,29584.0
2023-08-01 12:25:00,71.76,71.76,71.73,71.74,55807.0,67.1511,67.1511,67.1231,67.1324,55807.0
2023-08-01 12:30:00,71.74,71.74,71.72,71.73,34524.0,67.1324,67.1324,67.1137,67.1231,34524.0
2023-08-01 12:35:00,71.73,71.73,71.72,71.73,25481.0,67.1231,67.1231,67.1137,67.1231,25481.0
2023-08-01 12:40:00,71.72,71.73,71.72,71.73,59631.0,67.1137,67.1231,67.1137,67.1231,59631.0
2023-08-01 12:45:00,71.73,71.73,71.71,71.71,23089.0,67.1231,67.1231,67.1043,67.1043,23089.0
2023-08-01 12:50:00,71.72,71.73,71.71,71.73,21319.0,67.1137,67.1231,67.1043,67.1231,21319.0
2023-08-01 12:55:00,71.73,71.73,71.72,71.73,36774.0,67.1231,67.1231,67.1137,67.1231,36774.0
2023-08-01 13:00:00,71.73,71.74,71.73,71.74,19169.0,67.1231,67.1324,67.1231,67.1324,19169.0
2023-08-01 13:05:00,71.73,71.75,71.73,71.74,19642.0,67.1231,67.1418,67.1231,67.1324,19642.0
2023-08-01 13:10:00,71.74,71.75,71.73,71.74,24146.0,67.1324,67.1418,67.1231,67.1324,24146.0
2023-08-01 13:15:00,71.74,71.75,71.73,71.73,30060.0,67.1324,67.1418,67.1231,67.1231,30060.0
2023-08-01 13:20:00,71.73,71.74,71.72,71.73,20985.0,67.1231,67.1324,67.1137,67.1231,20985.0
2023-08-01 13:25:00,71.73,71.73,71.72,71.73,89319.0,67.1231,67.1231,67.1137,67.1231,89319.0
2023-08-01 13:30:00,71.73,71.73,71.71,71.72,29948.0,67.1231,67.1231,67.1043,67.1137,29948.0
2023-08-01 13:35:00,71.71,71.71,71.7,71.7,34096.0,67.1043,67.1043,67.095,67.095,34096.0
2023-08-01 13:40:00,71.71,71.72,71.7,71.72,25880.0,67.1043,67.1137,67.095,67.1137,25880.0
2023-08-01 13:45:00,71.72,71.73,71.71,71.73,36229.0,67.1137,67.1231,67.1043,67.1231,36229.0
2023-08-01 13:50:00,71.73,71.73,71.71,71.72,17876.0,67.1231,67.1231,67.1043,67.1137,17876.0
2023-08-01 13:55:00,71.72,71.72,71.71,71.71,21158.0,67.1137,67.1137,67.1043,67.1043,21158.0
2023-08-01 14:00:00,71.71,71.72,71.71,71.72,18613.0,67.1043,67.1137,67.1043,67.1137,18613.0
2023-08-01 14:05:00,71.72,71.73,71.71,71.73,27907.0,67.1137,67.1231,67.1043,67.1231,27907.0
2023-08-01 14:10:00,71.73,71.76,71.72,71.75,26762.0,67.1231,67.1511,67.1137,67.1418,26762.0
2023-08-01 14:15:00,71.76,71.78,71.75,71.78,19095.0,67.1511,67.1698,67.1418,67.1698,19095.0
2023-08-01 14:20:00,71.78,71.78,71.76,71.77,63634.0,67.1698,67.1698,67.1511,67.1605,63634.0
2023-08-01 14:25:00,71.77,71.78,71.76,71.77,32241.0,67.1605,67.1698,67.1511,67.1605,32241.0
2023-08-01 14:30:00,71.77,71.77,71.74,71.75,56570.0,67.1605,67.1605,67.1324,67.1418,56570.0
2023-08-01 14:35:00,71.75,71.76,71.74,71.76,40134.0,67.1418,67.1511,67.1324,67.1511,40134.0
2023-08-01 14:40:00,71.76,71.76,71.74,71.75,50767.0,67.1511,67.1511,67.1324,67.1418,50767.0
2023-08-01 14:45:00,71.75,71.75,71.74,71.75,70194.0,67.1418,67.1418,67.1324,67.1418,70194.0
2023-08-01 14:50:00,71.75,71.75,71.73,71.73,114736.0,67.1418,67.1418,67.1231,67.1231,114736.0
2023-08-01 14:55:00,71.73,71.74,71.72,71.73,98812.0,67.1231,67.1324,67.1137,67.1231,98812.0
2023-08-01 15:00:00,71.73,71.73,71.72,71.73,56724.0,67.1231,67.1231,67.1137,67.1231,56724.0
2023-08-01 15:05:00,71.72,71.73,71.72,71.73,149835.0,67.1137,67.1231,67.1137,67.1231,149835.0
2023-08-01 15:10:00,71.73,71.73,71.72,71.73,97059.0,67.1231,67.1231,67.1137,67.1231,97059.0
2023-08-01 15:15:00,71.73,71.74,71.72,71.73,294355.0,67.1231,67.1324,67.1137,67.1231,294355.0
2023-08-01 15:20:00,71.73,71.74,71.72,71.73,46751.0,67.1231,67.1324,67.1137,67.1231,46751.0
2023-08-01 15:25:00,71.73,71.74,71.72,71.74,41038.0,67.1231,67.1324,67.1137,67.1324,41038.0
2023-08-01 15:30:00,71.73,71.75,71.73,71.75,84483.0,67.1231,67.1418,67.1231,67.1418,84483.0
2023-08-01 15:35:00,71.75,71.77,71.75,71.77,61455.0,67.1418,67.1605,67.1418,67.1605,61455.0
2023-08-01 15:40:00,71.77,71.77,71.75,71.76,84527.0,67.1605,67.1605,67.1418,67.1511,84527.0
2023-08-01 15:45:00,71.75,71.76,71.75,71.75,38945.0,67.1418,67.1511,67.1418,67.1418,38945.0
2023-08-01 15:50:00,71.75,71.76,71.74,71.76,486348.0,67.1418,67.1511,67.1324,67.1511,486348.0
2023-08-01 15:55:00,71.76,71.78,71.75,71.78,932740.0,67.1511,67.1698,67.1418,67.1698,932740.0
2023-08-02 09:30:00,71.55,71.57,71.49,71.56,170674.0,66.9546,66.9733,66.8985,66.964,170674.0
2023-08-02 09:35:00,71.56,71.59,71.53,71.55,50214.0,66.964,66.992,66.9359,66.9546,50214.0
2023-08-02 09:40:00,71.54,71.55,71.51,71.54,42644.0,66.9453,66.9546,66.9172,66.9453,42644.0
2023-08-02 09:45:00,71.55,71.58,71.55,71.55,77116.0,66.9546,66.9827,66.9546,66.9546,77116.0
2023-08-02 09:50:00,71.55,71.56,71.53,71.54,34068.0,66.9546,66.964,66.9359,66.9453,34068.0
2023-08-02 09:55:00,71.54,71.55,71.52,71.53,33081.0,66.9453,66.9546,66.9265,66.9359,33081.0
2023-08-02 10:00:00,71.52,71.53,71.49,71.5,41380.0,66.9265,66.9359,66.8985,66.9078,41380.0
2023-08-02 10:05:00,71.5,71.5,71.48,71.49,70180.0,66.9078,66.9078,66.8891,66.8985,70180.0
2023-08-02 10:10:00,71.48,71.49,71.45,71.46,43838.0,66.8891,66.8985,66.861,66.8704,43838.0
2023-08-02 10:15:00,71.46,71.46,71.43,71.45,346756.0,66.8704,66.8704,66.8423,66.861,346756.0
2023-08-02 10:20:00,71.45,71.46,71.44,71.46,61534.0,66.861,66.8704,66.8517,66.8704,61534.0
2023-08-02 10:25:00,71.45,71.47,71.45,71.47,84835.0,66.861,66.8798,66.861,66.8798,84835.0
2023-08-02 10:30:00,71.47,71.5,71.45,71.48,86276.0,66.8798,66.9078,66.861,66.8891,86276.0
2023-08-02 10:35:00,71.48,71.49,71.44,71.45,27325.0,66.8891,66.8985,66.8517,66.861,27325.0
2023-08-02 10:40:00,71.44,71.46,71.42,71.43,38013.0,66.8517,66.8704,66.833,66.8423,38013.0
2023-08-02 10:45:00,71.43,71.45,71.4,71.41,27531.0,66.8423,66.861,66.8142,66.8236,27531.0
2023-08-02 10:50:00,71.41,71.42,71.36,71.38,30668.0,66.8236,66.833,66.7768,66.7955,30668.0
2023-08-02 10:55:00,71.38,71.39,71.35,71.38,53863.0,66.7955,66.8049,66.7675,66.7955,53863.0
2023-08-02 11:00:00,71.37,71.38,71.33,71.36,70443.0,66.7862,66.7955,66.7487,66.7768,70443.0
2023-08-02 11:05:00,71.36,71.39,71.35,71.38,56035.0,66.7768,66.8049,66.7675,66.7955,56035.0
2023-08-02 11:10:00,71.38,71.39,71.35,71.36,48570.0,66.7955,66.8049,66.7675,66.7768,48570.0
2023-08-02 11:15:00,71.36,71.37,71.35,71.36,20747.0,66.7768,66.7862,66.7675,66.7768,20747.0
2023-08-02 11:20:00,71.36,71.37,71.34,71.34,48996.0,66.7768,66.7862,66.7581,66.7581,48996.0
2023-08-02 11:25:00,71.34,71.36,71.34,71.36,193848.0,66.7581,66.7768,66.7581,66.7768,193848.0
2023-08-02 11:30:00,71.35,71.38,71.35,71.37,355932.0,66.7675,66.7955,66.7675,66.7862,355932.0
2023-08-02 11:35:00,71.38,71.39,71.35,71.36,35195.0,66.7955,66.8049,66.7675,66.7768,35195.0
2023-08-02 11:40:00,71.37,71.38,71.36,71.38,84454.0,66.7862,66.7955,66.7768,66.7955,84454.0
2023-08-02 11:45:00,71.38,71.41,71.37,71.41,44078.0,66.7955,66.8236,66.7862,66.8236,44078.0
2023-08-02 11:50:00,71.41,71.46,71.41,71.44,725781.0,66.8236,66.8704,66.8236,66.8517,725781.0
2023-08-02 11:55:00,71.44,71.44,71.42,71.43,36326.0,66.8517,66.8517,66.833,66.8423,36326.0
2023-08-02 12:00:00,71.42,71.45,71.42,71.44,69804.0,66.833,66.861,66.833,66.8517,69804.0
2023-08-02 12:05:00,71.45,71.47,71.44,71.47,53181.0,66.861,66.8798,66.8517,66.8798,53181.0
2023-08-02 12:10:00,71.47,71.47,71.45,71.45,59573.0,66.8798,66.8798,66.861,66.861,59573.0
2023-08-02 12:15:00,71.45,71.46,71.44,71.45,48158.0,66.861,66.8704,66.8517,66.861,48158.0
2023-08-02 12:20:00,71.45,71.48,71.44,71.48,198290.0,66.861,66.8891,66.8517,66.8891,198290.0
2023-08-02 12:25:00,71.48,71.48,71.47,71.48,25102.0,66.8891,66.8891,66.8798,66.8891,25102.0
2023-08-02 12:30:00,71.48,71.48,71.47,71.48,45311.0,66.8891,66.8891,66.8798,66.8891,45311.0
2023-08-02 12:35:00,71.48,71.49,71.47,71.48,54740.0,66.8891,66.8985,66.8798,66.8891,54740.0
2023-08-02 12:40:00,71.48,71.49,71.46,71.47,81278.0,66.8891,66.8985,66.8704,66.8798,81278.0
2023-08-02 12:45:00,71.47,71.47,71.45,71.46,19983.0,66.8798,66.8798,66.861,66.8704,19983.0
2023-08-02 12:50:00,71.46,71.48,71.45,71.48,44856.0,66.8704,66.8891,66.861,66.8891,44856.0
2023-08-02 12:55:00,71.48,71.48,71.47,71.48,15880.0,66.8891,66.8891,66.8798,66.8891,15880.0
2023-08-02 13:00:00,71.48,71.49,71.47,71.48,58825.0,66.8891,66.8985,66.8798,66.8891,58825.0
2023-08-02 13:05:00,71.48,71.52,71.48,71.52,40987.0,66.8891,66.9265,66.8891,66.9265,40987.0
2023-08-02 13:10:00,71.52,71.52,71.5,71.51,85308.0,66.9265,66.9265,66.9078,66.9172,85308.0
2023-08-02 13:15:00,71.51,71.52,71.5,71.52,17280.0,66.9172,66.9265,66.9078,66.9265,17280.0
2023-08-02 13:20:00,71.52,71.53,71.51,71.53,60978.0,66.9265,66.9359,66.9172,66.9359,60978.0
2023-08-02 13:25:00,71.53,71.57,71.52,71.56,52384.0,66.9359,66.9733,66.9265,66.964,52384.0
2023-08-02 13:30:00,71.56,71.56,71.54,71.55,23618.0,66.964,66.964,66.9453,66.9546,23618.0
2023-08-02 13:35:00,71.54,71.56,71.53,71.56,27726.0,66.9453,66.964,66.9359,66.964,27726.0
2023-08-02 13:40:00,71.55,71.57,71.55,71.56,29549.0,66.9546,66.9733,66.9546,66.964,29549.0
2023-08-02 13:45:00,71.56,71.57,71.55,71.56,22743.0,66.964,66.9733,66.9546,66.964,22743.0
2023-08-02 13:50:00,71.57,71.57,71.54,71.55,24260.0,66.9733,66.9733,66.9453,66.9546,24260.0
2023-08-02 13:55:00,71.55,71.56,71.53,71.54,22686.0,66.9546,66.964,66.9359,66.9453,22686.0
2023-08-02 14:00:00,71.54,71.54,71.53,71.53,39407.0,66.9453,66.9453,66.9359,66.9359,39407.0
2023-08-02 14:05:00,71.53,71.54,71.51,71.51,66753.0,66.9359,66.9453,66.9172,66.9172,66753.0
2023-08-02 14:10:00,71.52,71.53,71.5,71.53,42309.0,66.9265,66.9359,66.9078,66.9359,42309.0
2023-08-02 14:15:00,71.52,71.53,71.51,71.52,29659.0,66.9265,66.9359,66.9172,66.9265,29659.0
2023-08-02 14:20:00,71.52,71.52,71.5,71.51,197482.0,66.9265,66.9265,66.9078,66.9172,197482.0
2023-08-02 14:25:00,71.5,71.51,71.49,71.5,20222.0,66.9078,66.9172,66.8985,66.9078,20222.0
2023-08-02 14:30:00,71.5,71.51,71.49,71.5,29351.0,66.9078,66.9172,66.8985,66.9078,29351.0
2023-08-02 14:35:00,71.51,71.52,71.5,71.52,83036.0,66.9172,66.9265,66.9078,66.9265,83036.0
2023-08-02 14:40:00,71.52,71.52,71.51,71.52,41118.0,66.9265,66.9265,66.9172,66.9265,41118.0
2023-08-02 14:45:00,71.52,71.54,71.51,71.52,50126.0,66.9265,66.9453,66.9172,66.9265,50126.0
2023-08-02 14:50:00,71.52,71.54,71.51,71.54,42010.0,66.9265,66.9453,66.9172,66.9453,42010.0
2023-08-02 14:55:00,71.54,71.54,71.52,71.53,311706.0,66.9453,66.9453,66.9265,66.9359,311706.0
2023-08-02 15:00:00,71.53,71.55,71.52,71.55,45078.0,66.9359,66.9546,66.9265,66.9546,45078.0
2023-08-02 15:05:00,71.55,71.55,71.54,71.55,46723.0,66.9546,66.9546,66.9453,66.9546,46723.0
2023-08-02 15:10:00,71.55,71.55,71.54,71.54,87753.0,66.9546,66.9546,66.9453,66.9453,87753.0
2023-08-02 15:15:00,71.54,71.55,71.52,71.53,86774.0,66.9453,66.9546,66.9265,66.9359,86774.0
2023-08-02 15:20:00,71.53,71.55,71.52,71.55,68123.0,66.9359,66.9546,66.9265,66.9546,68123.0
2023-08-02 15:25:00,71.54,71.56,71.53,71.53,70522.0,66.9453,66.964,66.9359,66.9359,70522.0
2023-08-02 15:30:00,71.53,71.54,71.53,71.54,239789.0,66.9359,66.9453,66.9359,66.9453,239789.0
2023-08-02 15:35:00,71.54,71.55,71.53,71.55,132398.0,66.9453,66.9546,66.9359,66.9546,132398.0
2023-08-02 15:40:00,71.54,71.55,71.54,71.54,127031.0,66.9453,66.9546,66.9453,66.9453,127031.0
2023-08-02 15:45:00,71.55,71.56,71.54,71.56,67261.0,66.9546,66.964,66.9453,66.964,67261.0
2023-08-02 15:50:00,71.56,71.56,71.53,71.54,47837.0,66.964,66.964,66.9359,66.9453,47837.0
2023-08-02 15:55:00,71.53,71.55,71.53,71.55,55193.0,66.9359,66.9546,66.9359,66.9546,55193.0
2023-08-03 09:30:00,71.13,71.13,71.08,71.09,339460.0,66.5616,66.5616,66.5148,66.5242,339460.0
2023-08-03 09:35:00,71.09,71.1,71.08,71.09,100982.0,66.5242,66.5335,66.5148,66.5242,100982.0
2023-08-03 09:40:00,71.09,71.09,71.06,71.08,47884.0,66.5242,66.5242,66.4961,66.5148,47884.0
2023-08-03 09:45:00,71.07,71.1,71.07,71.1,148145.0,66.5054,66.5335,66.5054,66.5335,148145.0
2023-08-03 09:50:00,71.1,71.11,71.06,71.07,138428.0,66.5335,66.5429,66.4961,66.5054,138428.0
2023-08-03 09:55:00,71.07,71.08,71.04,71.07,52294.0,66.5054,66.5148,66.4774,66.5054,52294.0
2023-08-03 10:00:00,71.08,71.13,71.07,71.13,126593.0,66.5148,66.5616,66.5054,66.5616,126593.0
2023-08-03 10:05:00,71.13,71.16,71.13,71.15,100884.0,66.5616,66.5897,66.5616,66.5803,100884.0
2023-08-03 10:10:00,71.15,71.16,71.13,71.14,73681.0,66.5803,66.5897,66.5616,66.5709,73681.0
2023-08-03 10:15:00,71.14,71.15,71.1,71.12,41064.0,66.5709,66.5803,66.5335,66.5522,41064.0
2023-08-03 10:20:00,71.11,71.12,71.06,71.09,342013.0,66.5429,66.5522,66.4961,66.5242,342013.0
2023-08-03 10:25:00,71.09,71.13,71.09,71.09,102805.0,66.5242,66.5616,66.5242,66.5242,102805.0
2023-08-03 10:30:00,71.1,71.12,71.08,71.1,35415.0,66.5335,66.5522,66.5148,66.5335,35415.0
2023-08-03 10:35:00,71.1,71.13,71.08,71.12,34047.0,66.5335,66.5616,66.5148,66.5522,34047.0
2023-08-03 10:40:00,71.11,71.12,71.09,71.09,39525.0,66.5429,66.5522,66.5242,66.5242,39525.0
2023-08-03 10:45:00,71.09,71.1,71.06,71.07,25569.0,66.5242,66.5335,66.4961,66.5054,25569.0
2023-08-03 10:50:00,71.08,71.08,71.03,71.03,48346.0,66.5148,66.5148,66.468,66.468,48346.0
2023-08-03 10:55:00,71.03,71.06,71.03,71.06,40135.0,66.468,66.4961,66.468,66.4961,40135.0
2023-08-03 11:00:00,71.06,71.11,71.06,71.11,74846.0,66.4961,66.5429,66.4961,66.5429,74846.0
2023-08-03 11:05:00,71.1,71.12,71.1,71.11,66066.0,66.5335,66.5522,66.5335,66.5429,66066.0
2023-08-03 11:10:00,71.11,71.16,71.11,71.16,41063.0,66.5429,66.5897,66.5429,66.5897,41063.0
2023-08-03 11:15:00,71.16,71.2,71.15,71.17,54099.0,66.5897,66.6271,66.5803,66.599,54099.0
2023-08-03 11:20:00,71.17,71.17,71.13,71.15,25022.0,66.599,66.599,66.5616,66.5803,25022.0
2023-08-03 11:25:00,71.14,71.16,71.13,71.15,32475.0,66.5709,66.5897,66.5616,66.5803,32475.0
2023-08-03 11:30:00,71.15,71.17,71.13,71.14,43609.0,66.5803,66.599,66.5616,66.5709,43609.0
2023-08-03 11:35:00,71.15,71.15,71.12,71.13,29708.0,66.5803,66.5803,66.5522,66.5616,29708.0
2023-08-03 11:40:00,71.13,71.14,71.11,71.12,19537.0,66.5616,66.5709,66.5429,66.5522,19537.0
2023-08-03 11:45:00,71.12,71.12,71.08,71.1,39816.0,66.5522,66.5522,66.5148,66.5335,39816.0
2023-08-03 11:50:00,71.09,71.1,71.07,71.08,48703.0,66.5242,66.5335,66.5054,66.5148,48703.0
2023-08-03 11:55:00,71.09,71.09,71.05,71.05,36193.0,66.5242,66.5242,66.4867,66.4867,36193.0
2023-08-03 12:00:00,71.06,71.1,71.04,71.09,60792.0,66.4961,66.5335,66.4774,66.5242,60792.0
2023-08-03 12:05:00,71.09,71.11,71.08,71.11,53029.0,66.5242,66.5429,66.5148,66.5429,53029.0
2023-08-03 12:10:00,71.12,71.12,71.11,71.11,219440.0,66.5522,66.5522,66.5429,66.5429,219440.0
2023-08-03 12:15:00,71.12,71.14,71.11,71.14,14343.0,66.5522,66.5709,66.5429,66.5709,14343.0
2023-08-03 12:20:00,71.14,71.15,71.12,71.14,18933.0,66.5709,66.5803,66.5522,66.5709,18933.0
2023-08-03 12:25:00,71.14,71.14,71.11,71.12,53814.0,66.5709,66.5709,66.5429,66.5522,53814.0
2023-08-03 12:30:00,71.11,71.14,71.11,71.13,22862.0,66.5429,66.5709,66.5429,66.5616,22862.0
2023-08-03 12:35:00,71.13,71.15,71.12,71.15,68989.0,66.5616,66.5803,66.5522,66.5803,68989.0
2023-08-03 12:40:00,71.14,71.15,71.13,71.14,33275.0,66.5709,66.5803,66.5616,66.5709,33275.0
2023-08-03 12:45:00,71.14,71.17,71.13,71.17,6620.0,66.5709,66.599,66.5616,66.599,6620.0
2023-08-03 12:50:00,71.16,71.17,71.15,71.17,24952.0,66.5897,66.599,66.5803,66.599,24952.0
2023-08-03 12:55:00,71.17,71.18,71.16,71.17,8330.0,66.599,66.6084,66.5897,66.599,8330.0
2023-08-03 13:00:00,71.18,71.19,71.16,71.17,28914.0,66.6084,66.6177,66.5897,66.599,28914.0
2023-08-03 13:05:00,71.17,71.17,71.15,71.17,13824.0,66.599,66.599,66.5803,66.599,13824.0
2023-08-03 13:10:00,71.17,71.18,71.15,71.15,59118.0,66.599,66.6084,66.5803,66.5803,59118.0
2023-08-03 13:15:00,71.14,71.15,71.13,71.14,27931.0,66.5709,66.5803,66.5616,66.5709,27931.0
2023-08-03 13:20:00,71.13,71.14,71.12,71.13,72442.0,66.5616,66.5709,66.5522,66.5616,72442.0
2023-08-03 13:25:00,71.13,71.13,71.08,71.09,66262.0,66.5616,66.5616,66.5148,66.5242,66262.0
2023-08-03 13:30:00,71.09,71.12,71.09,71.12,32455.0,66.5242,66.5522,66.5242,66.5522,32455.0
2023-08-03 13:35:00,71.12,71.13,71.11,71.12,38812.0,66.5522,66.5616,66.5429,66.5522,38812.0
2023-08-03 13:40:00,71.12,71.12,71.1,71.11,34338.0,66.5522,66.5522,66.5335,66.5429,34338.0
2023-08-03 13:45:00,71.12,71.12,71.09,71.09,17091.0,66.5522,66.5522,66.5242,66.5242,17091.0
2023-08-03 13:50:00,71.09,71.1,71.09,71.09,14334.0,66.5242,66.5335,66.5242,66.5242,14334.0
2023-08-03 13:55:00,71.1,71.12,71.09,71.12,31894.0,66.5335,66.5522,66.5242,66.5522,31894.0
2023-08-03 14:00:00,71.12,71.12,71.1,71.12,30862.0,66.5522,66.5522,66.5335,66.5522,30862.0
2023-08-03 14:05:00,71.13,71.14,71.11,71.12,48481.0,66.5616,66.5709,66.5429,66.5522,48481.0
2023-08-03 14:10:00,71.12,71.13,71.11,71.13,20000.0,66.5522,66.5616,66.5429,66.5616,20000.0
2023-08-03 14:15:00,71.13,71.15,71.12,71.15,42582.0,66.5616,66.5803,66.5522,66.5803,42582.0
2023-08-03 14:20:00,71.15,71.16,71.14,71.16,37901.0,66.5803,66.5897,66.5709,66.5897,37901.0
2023-08-03 14:25:00,71.16,71.16,71.13,71.14,30366.0,66.5897,66.5897,66.5616,66.5709,30366.0
2023-08-03 14:30:00,71.14,71.14,71.11,71.11,49234.0,66.5709,66.5709,66.5429,66.5429,49234.0
2023-08-03 14:35:00,71.12,71.13,71.1,71.13,29999.0,66.5522,66.5616,66.5335,66.5616,29999.0
2023-08-03 14:40:00,71.13,71.13,71.11,71.12,27702.0,66.5616,66.5616,66.5429,66.5522,27702.0
2023-08-03 14:45:00,71.12,71.13,71.11,71.13,25877.0,66.5522,66.5616,66.5429,66.5616,25877.0
2023-08-03 14:50:00,71.13,71.13,71.11,71.11,28590.0,66.5616,66.5616,66.5429,66.5429,28590.0
2023-08-03 14:55:00,71.11,71.13,71.1,71.12,30868.0,66.5429,66.5616,66.5335,66.5522,30868.0
2023-08-03 15:00:00,71.12,71.13,71.11,71.11,96355.0,66.5522,66.5616,66.5429,66.5429,96355.0
2023-08-03 15:05:00,71.12,71.12,71.1,71.11,72917.0,66.5522,66.5522,66.5335,66.5429,72917.0
2023-08-03 15:10:00,71.11,71.11,71.1,71.11,100027.0,66.5429,66.5429,66.5335,66.5429,100027.0
2023-08-03 15:15:00,71.11,71.11,71.09,71.1,136052.0,66.5429,66.5429,66.5242,66.5335,136052.0
2023-08-03 15:20:00,71.09,71.1,71.09,71.09,90389.0,66.5242,66.5335,66.5242,66.5242,90389.0
2023-08-03 15:25:00,71.09,71.1,71.09,71.09,136416.0,66.5242,66.5335,66.5242,66.5242,136416.0
2023-08-03 15:30:00,71.09,71.1,71.09,71.09,85103.0,66.5242,66.5335,66.5242,66.5242,85103.0
2023-08-03 15:35:00,71.09,71.1,71.09,71.1,82558.0,66.5242,66.5335,66.5242,66.5335,82558.0
2023-08-03 15:40:00,71.09,71.1,71.09,71.09,82330.0,66.5242,66.5335,66.5242,66.5242,82330.0
2023-08-03 15:45:00,71.09,71.11,71.09,71.1,117000.0,66.5242,66.5429,66.5242,66.5335,117000.0
2023-08-03 15:50:00,71.09,71.12,71.09,71.11,144918.0,66.5242,66.5522,66.5242,66.5429,144918.0
2023-08-03 15:55:00,71.11,71.13,71.1,71.12,238289.0,66.5429,66.5616,66.5335,66.5522,238289.0
2023-08-04 09:30:00,71.37,71.47,71.35,71.46,172902.0,66.7862,66.8798,66.7675,66.8704,172902.0
2023-08-04 09:35:00,71.45,71.5,71.44,71.49,57764.0,66.861,66.9078,66.8517,66.8985,57764.0
2023-08-04 09:40:00,71.49,71.5,71.44,71.49,62260.0,66.8985,66.9078,66.8517,66.8985,62260.0
2023-08-04 09:45:00,71.49,71.53,71.48,71.52,122950.0,66.8985,66.9359,66.8891,66.9265,122950.0
2023-08-04 09:50:00,71.53,71.56,71.47,71.47,145118.0,66.9359,66.964,66.8798,66.8798,145118.0
2023-08-04 09:55:00,71.47,71.51,71.45,71.49,744373.0,66.8798,66.9172,66.861,66.8985,744373.0
2023-08-04 10:00:00,71.5,71.52,71.49,71.51,112736.0,66.9078,66.9265,66.8985,66.9172,112736.0
2023-08-04 10:05:00,71.51,71.54,71.49,71.53,76944.0,66.9172,66.9453,66.8985,66.9359,76944.0
2023-08-04 10:10:00,71.53,71.56,71.52,71.55,59673.0,66.9359,66.964,66.9265,66.9546,59673.0
2023-08-04 10:15:00,71.55,71.58,71.54,71.58,389486.0,66.9546,66.9827,66.9453,66.9827,389486.0
2023-08-04 10:20:00,71.58,71.59,71.55,71.56,52228.0,66.9827,66.992,66.9546,66.964,52228.0
2023-08-04 10:25:00,71.57,71.58,71.54,71.56,47964.0,66.9733,66.9827,66.9453,66.964,47964.0
2023-08-04 10:30:00,71.57,71.6,71.56,71.59,97990.0,66.9733,67.0014,66.964,66.992,97990.0
2023-08-04 10:35:00,71.59,71.59,71.56,71.56,41969.0,66.992,66.992,66.964,66.964,41969.0
2023-08-04 10:40:00,71.56,71.58,71.55,71.58,147281.0,66.964,66.9827,66.9546,66.9827,147281.0
2023-08-04 10:45:00,71.57,71.59,71.54,71.55,54905.0,66.9733,66.992,66.9453,66.9546,54905.0
2023-08-04 10:50:00,71.55,71.58,71.53,71.54,133096.0,66.9546,66.9827,66.9359,66.9453,133096.0
2023-08-04 10:55:00,71.53,71.54,71.52,71.53,77285.0,66.9359,66.9453,66.9265,66.9359,77285.0
2023-08-04 11:00:00,71.52,71.52,71.51,71.52,60213.0,66.9265,66.9265,66.9172,66.9265,60213.0
2023-08-04 11:05:00,71.52,71.55,71.52,71.55,90489.0,66.9265,66.9546,66.9265,66.9546,90489.0
2023-08-04 11:10:00,71.55,71.56,71.53,71.54,56763.0,66.9546,66.964,66.9359,66.9453,56763.0
2023-08-04 11:15:00,71.55,71.56,71.53,71.55,42038.0,66.9546,66.964,66.9359,66.9546,42038.0
2023-08-04 11:20:00,71.55,71.6,71.55,71.59,60677.0,66.9546,67.0014,66.9546,66.992,60677.0
2023-08-04 11:25:00,71.59,71.6,71.57,71.59,87083.0,66.992,67.0014,66.9733,66.992,87083.0
2023-08-04 11:30:00,71.59,71.6,71.57,71.59,67061.0,66.992,67.0014,66.9733,66.992,67061.0
2023-08-04 11:35:00,71.59,71.61,71.58,71.6,38862.0,66.992,67.0108,66.9827,67.0014,38862.0
2023-08-04 11:40:00,71.61,71.65,71.6,71.65,82533.0,67.0108,67.0482,67.0014,67.0482,82533.0
2023-08-04 11:45:00,71.65,71.65,71.61,71.62,50277.0,67.0482,67.0482,67.0108,67.0201,50277.0
2023-08-04 11:50:00,71.61,71.64,71.61,71.62,66195.0,67.0108,67.0388,67.0108,67.0201,66195.0
2023-08-04 11:55:00,71.62,71.62,71.6,71.61,30139.0,67.0201,67.0201,67.0014,67.0108,30139.0
2023-08-04 12:00:00,71.61,71.62,71.6,71.62,28429.0,67.0108,67.0201,67.0014,67.0201,28429.0
2023-08-04 12:05:00,71.62,71.63,71.6,71.6,67261.0,67.0201,67.0295,67.0014,67.0014,67261.0
2023-08-04 12:10:00,71.61,71.61,71.6,71.61,101143.0,67.0108,67.0108,67.0014,67.0108,101143.0
2023-08-04 12:15:00,71.6,71.62,71.6,71.62,42772.0,67.0014,67.0201,67.0014,67.0201,42772.0
2023-08-04 12:20:00,71.62,71.63,71.61,71.62,45020.0,67.0201,67.0295,67.0108,67.0201,45020.0
2023-08-04 12:25:00,71.62,71.65,71.62,71.65,46851.0,67.0201,67.0482,67.0201,67.0482,46851.0
2023-08-04 12:30:00,71.65,71.66,71.64,71.66,65751.0,67.0482,67.0576,67.0388,67.0576,65751.0
2023-08-04 12:35:00,71.66,71.66,71.64,71.65,126234.0,67.0576,67.0576,67.0388,67.0482,126234.0
2023-08-04 12:40:00,71.65,71.66,71.64,71.65,35842.0,67.0482,67.0576,67.0388,67.0482,35842.0
2023-08-04 12:45:00,71.65,71.67,71.65,71.67,72464.0,67.0482,67.0669,67.0482,67.0669,72464.0
2023-08-04 12:50:00,71.66,71.66,71.65,71.66,79118.0,67.0576,67.0576,67.0482,67.0576,79118.0
2023-08-04 12:55:00,71.66,71.67,71.65,71.66,29023.0,67.0576,67.0669,67.0482,67.0576,29023.0
2023-08-04 13:00:00,71.66,71.66,71.64,71.64,35268.0,67.0576,67.0576,67.0388,67.0388,35268.0
2023-08-04 13:05:00,71.65,71.65,71.63,71.64,28453.0,67.0482,67.0482,67.0295,67.0388,28453.0
2023-08-04 13:10:00,71.63,71.64,71.63,71.64,12529.0,67.0295,67.0388,67.0295,67.0388,12529.0
2023-08-04 13:15:00,71.64,71.64,71.63,71.64,25682.0,67.0388,67.0388,67.0295,67.0388,25682.0
2023-08-04 13:20:00,71.64,71.64,71.62,71.63,71348.0,67.0388,67.0388,67.0201,67.0295,71348.0
2023-08-04 13:25:00,71.63,71.63,71.62,71.63,13188.0,67.0295,67.0295,67.0201,67.0295,13188.0
2023-08-04 13:30:00,71.63,71.63,71.62,71.63,17943.0,67.0295,67.0295,67.0201,67.0295,17943.0
2023-08-04 13:35:00,71.63,71.63,71.62,71.63,13519.0,67.0295,67.0295,67.0201,67.0295,13519.0
2023-08-04 13:40:00,71.63,71.64,71.62,71.64,146513.0,67.0295,67.0388,67.0201,67.0388,146513.0
2023-08-04 13:45:00,71.64,71.64,71.63,71.64,10288.0,67.0388,67.0388,67.0295,67.0388,10288.0
2023-08-04 13:50:00,71.64,71.64,71.63,71.64,26088.0,67.0388,67.0388,67.0295,67.0388,26088.0
2023-08-04 13:55:00,71.64,71.66,71.63,71.65,153030.0,67.0388,67.0576,67.0295,67.0482,153030.0
2023-08-04 14:00:00,71.65,71.65,71.64,71.65,18748.0,67.0482,67.0482,67.0388,67.0482,18748.0
2023-08-04 14:05:00,71.65,71.65,71.64,71.65,42492.0,67.0482,67.0482,67.0388,67.0482,42492.0
2023-08-04 14:10:00,71.65,71.65,71.64,71.64,18017.0,67.0482,67.0482,67.0388,67.0388,18017.0
2023-08-04 14:15:00,71.65,71.65,71.63,71.64,22659.0,67.0482,67.0482,67.0295,67.0388,22659.0
2023-08-04 14:20:00,71.64,71.64,71.61,71.63,30522.0,67.0388,67.0388,67.0108,67.0295,30522.0
2023-08-04 14:25:00,71.63,71.64,71.61,71.64,53885.0,67.0295,67.0388,67.0108,67.0388,53885.0
2023-08-04 14:30:00,71.64,71.65,71.63,71.63,41119.0,67.0388,67.0482,67.0295,67.0295,41119.0
2023-08-04 14:35:00,71.64,71.65,71.63,71.64,26698.0,67.0388,67.0482,67.0295,67.0388,26698.0
2023-08-04 14:40:00,71.65,71.65,71.63,71.64,67244.0,67.0482,67.0482,67.0295,67.0388,67244.0
2023-08-04 14:45:00,71.64,71.64,71.63,71.63,33438.0,67.0388,67.0388,67.0295,67.0295,33438.0
2023-08-04 14:50:00,71.64,71.66,71.64,71.66,118858.0,67.0388,67.0576,67.0388,67.0576,118858.0
2023-08-04 14:55:00,71.66,71.67,71.64,71.65,219912.0,67.0576,67.0669,67.0388,67.0482,219912.0
2023-08-04 15:00:00,71.66,71.68,71.65,71.67,87922.0,67.0576,67.0763,67.0482,67.0669,87922.0
2023-08-04 15:05:00,71.67,71.67,71.65,71.66,45350.0,67.0669,67.0669,67.0482,67.0576,45350.0
2023-08-04 15:10:00,71.66,71.69,71.65,71.69,51408.0,67.0576,67.0856,67.0482,67.0856,51408.0
2023-08-04 15:15:00,71.69,71.7,71.68,71.7,34392.0,67.0856,67.095,67.0763,67.095,34392.0
2023-08-04 15:20:00,71.7,71.71,71.69,71.71,73175.0,67.095,67.1043,67.0856,67.1043,73175.0
2023-08-04 15:25:00,71.71,71.72,71.7,71.72,133776.0,67.1043,67.1137,67.095,67.1137,133776.0
2023-08-04 15:30:00,71.72,71.73,71.71,71.71,73830.0,67.1137,67.1231,67.1043,67.1043,73830.0
2023-08-04 15:35:00,71.72,71.73,71.71,71.73,70417.0,67.1137,67.1231,67.1043,67.1231,70417.0
2023-08-04 15:40:00,71.72,71.73,71.72,71.73,42592.0,67.1137,67.1231,67.1137,67.1231,42592.0
2023-08-04 15:45:00,71.73,71.73,71.71,71.72,76450.0,67.1231,67.1231,67.1043,67.1137,76450.0
2023-08-04 15:50:00,71.72,71.72,71.68,71.7,108088.0,67.1137,67.1137,67.0763,67.095,108088.0
2023-08-04 15:55:00,71.7,71.7,71.68,71.69,132885.0,67.095,67.095,67.0763,67.0856,132885.0
2023-08-07 09:30:00,71.63,71.65,71.61,71.62,169122.0,67.0295,67.0482,67.0108,67.0201,169122.0
2023-08-07 09:35:00,71.62,71.64,71.61,71.63,37519.0,67.0201,67.0388,67.0108,67.0295,37519.0
2023-08-07 09:40:00,71.62,71.64,71.6,71.63,144173.0,67.0201,67.0388,67.0014,67.0295,144173.0
2023-08-07 09:45:00,71.64,71.67,71.64,71.65,44000.0,67.0388,67.0669,67.0388,67.0482,44000.0
2023-08-07 09:50:00,71.65,71.66,71.63,71.64,67834.0,67.0482,67.0576,67.0295,67.0388,67834.0
2023-08-07 09:55:00,71.63,71.63,71.6,71.6,27271.0,67.0295,67.0295,67.0014,67.0014,27271.0
2023-08-07 10:00:00,71.59,71.6,71.57,71.59,33177.0,66.992,67.0014,66.9733,66.992,33177.0
2023-08-07 10:05:00,71.59,71.59,71.56,71.56,36462.0,66.992,66.992,66.964,66.964,36462.0
2023-08-07 10:10:00,71.57,71.59,71.56,71.59,23970.0,66.9733,66.992,66.964,66.992,23970.0
2023-08-07 10:15:00,71.59,71.63,71.58,71.62,332009.0,66.992,67.0295,66.9827,67.0201,332009.0
2023-08-07 10:20:00,71.62,71.64,71.61,71.63,122811.0,67.0201,67.0388,67.0108,67.0295,122811.0
2023-08-07 10:25:00,71.63,71.64,71.62,71.64,198698.0,67.0295,67.0388,67.0201,67.0388,198698.0
2023-08-07 10:30:00,71.64,71.65,71.63,71.64,106335.0,67.0388,67.0482,67.0295,67.0388,106335.0
2023-08-07 10:35:00,71.63,71.65,71.62,71.63,38928.0,67.0295,67.0482,67.0201,67.0295,38928.0
2023-08-07 10:40:00,71.63,71.64,71.61,71.62,48661.0,67.0295,67.0388,67.0108,67.0201,48661.0
2023-08-07 10:45:00,71.62,71.62,71.59,71.61,55778.0,67.0201,67.0201,66.992,67.0108,55778.0
2023-08-07 10:50:00,71.61,71.61,71.53,71.53,43531.0,67.0108,67.0108,66.9359,66.9359,43531.0
2023-08-07 10:55:00,71.54,71.55,71.53,71.53,72147.0,66.9453,66.9546,66.9359,66.9359,72147.0
2023-08-07 11:00:00,71.53,71.57,71.53,71.56,109013.0,66.9359,66.9733,66.9359,66.964,109013.0
2023-08-07 11:05:00,71.56,71.58,71.56,71.56,51493.0,66.964,66.9827,66.964,66.964,51493.0
2023-08-07 11:10:00,71.57,71.61,71.57,71.61,40104.0,66.9733,67.0108,66.9733,67.0108,40104.0
2023-08-07 11:15:00,71.61,71.61,71.6,71.61,58549.0,67.0108,67.0108,67.0014,67.0108,58549.0
2023-08-07 11:20:00,71.61,71.62,71.59,71.59,111066.0,67.0108,67.0201,66.992,66.992,111066.0
2023-08-07 11:25:00,71.6,71.61,71.59,71.6,46350.0,67.0014,67.0108,66.992,67.0014,46350.0
2023-08-07 11:30:00,71.59,71.61,71.59,71.59,27585.0,66.992,67.0108,66.992,66.992,27585.0
2023-08-07 11:35:00,71.59,71.61,71.58,71.58,39502.0,66.992,67.0108,66.9827,66.9827,39502.0
2023-08-07 11:40:00,71.58,71.59,71.57,71.58,25815.0,66.9827,66.992,66.9733,66.9827,25815.0
2023-08-07 11:45:00,71.58,71.59,71.57,71.58,49027.0,66.9827,66.992,66.9733,66.9827,49027.0
2023-08-07 11:50:00,71.58,71.59,71.55,71.56,139415.0,66.9827,66.992,66.9546,66.964,139415.0
2023-08-07 11:55:00,71.55,71.56,71.54,71.55,27581.0,66.9546,66.964,66.9453,66.9546,27581.0
2023-08-07 12:00:00,71.54,71.55,71.53,71.55,82957.0,66.9453,66.9546,66.9359,66.9546,82957.0
2023-08-07 12:05:00,71.55,71.58,71.54,71.58,97846.0,66.9546,66.9827,66.9453,66.9827,97846.0
2023-08-07 12:10:00,71.57,71.58,71.56,71.57,33054.0,66.9733,66.9827,66.964,66.9733,33054.0
2023-08-07 12:15:00,71.57,71.57,71.54,71.55,72620.0,66.9733,66.9733,66.9453,66.9546,72620.0
2023-08-07 12:20:00,71.55,71.56,71.54,71.56,49688.0,66.9546,66.964,66.9453,66.964,49688.0
2023-08-07 12:25:00,71.56,71.57,71.55,71.56,51843.0,66.964,66.9733,66.9546,66.964,51843.0
2023-08-07 12:30:00,71.56,71.57,71.54,71.55,51811.0,66.964,66.9733,66.9453,66.9546,51811.0
2023-08-07 12:35:00,71.56,71.57,71.55,71.56,20800.0,66.964,66.9733,66.9546,66.964,20800.0
2023-08-07 12:40:00,71.56,71.56,71.55,71.56,28194.0,66.964,66.964,66.9546,66.964,28194.0
2023-08-07 12:45:00,71.56,71.58,71.55,71.57,41655.0,66.964,66.9827,66.9546,66.9733,41655.0
2023-08-07 12:50:00,71.58,71.6,71.56,71.59,43918.0,66.9827,67.0014,66.964,66.992,43918.0
2023-08-07 12:55:00,71.59,71.6,71.58,71.59,28132.0,66.992,67.0014,66.9827,66.992,28132.0
2023-08-07 13:00:00,71.58,71.61,71.58,71.6,119965.0,66.9827,67.0108,66.9827,67.0014,119965.0
2023-08-07 13:05:00,71.6,71.61,71.58,71.6,60372.0,67.0014,67.0108,66.9827,67.0014,60372.0
2023-08-07 13:10:00,71.6,71.6,71.59,71.59,29033.0,67.0014,67.0014,66.992,66.992,29033.0
2023-08-07 13:15:00,71.6,71.6,71.59,71.6,37513.0,67.0014,67.0014,66.992,67.0014,37513.0
2023-08-07 13:20:00,71.6,71.6,71.58,71.59,43431.0,67.0014,67.0014,66.9827,66.992,43431.0
2023-08-07 13:25:00,71.59,71.59,71.58,71.59,25617.0,66.992,66.992,66.9827,66.992,25617.0
2023-08-07 13:30:00,71.59,71.59,71.58,71.59,11780.0,66.992,66.992,66.9827,66.992,11780.0
2023-08-07 13:35:00,71.59,71.6,71.58,71.6,87151.0,66.992,67.0014,66.9827,67.0014,87151.0
2023-08-07 13:40:00,71.6,71.61,71.59,71.6,65364.0,67.0014,67.0108,66.992,67.0014,65364.0
2023-08-07 13:45:00,71.59,71.6,71.59,71.59,23970.0,66.992,67.0014,66.992,66.992,23970.0
2023-08-07 13:50:00,71.6,71.61,71.59,71.61,50990.0,67.0014,67.0108,66.992,67.0108,50990.0
2023-08-07 13:55:00,71.61,71.62,71.59,71.62,81803.0,67.0108,67.0201,66.992,67.0201,81803.0
2023-08-07 14:00:00,71.61,71.63,71.61,71.63,34366.0,67.0108,67.0295,67.0108,67.0295,34366.0
2023-08-07 14:05:00,71.63,71.65,71.62,71.64,28437.0,67.0295,67.0482,67.0201,67.0388,28437.0
2023-08-07 14:10:00,71.65,71.65,71.64,71.65,36972.0,67.0482,67.0482,67.0388,67.0482,36972.0
2023-08-07 14:15:00,71.65,71.66,71.64,71.64,64127.0,67.0482,67.0576,67.0388,67.0388,64127.0
2023-08-07 14:20:00,71.65,71.65,71.63,71.64,24920.0,67.0482,67.0482,67.0295,67.0388,24920.0
2023-08-07 14:25:00,71.63,71.66,71.63,71.65,46118.0,67.0295,67.0576,67.0295,67.0482,46118.0
2023-08-07 14:30:00,71.65,71.65,71.64,71.65,48718.0,67.0482,67.0482,67.0388,67.0482,48718.0
2023-08-07 14:35:00,71.65,71.66,71.64,71.65,48808.0,67.0482,67.0576,67.0388,67.0482,48808.0
2023-08-07 14:40:00,71.64,71.65,71.64,71.64,39811.0,67.0388,67.0482,67.0388,67.0388,39811.0
2023-08-07 14:45:00,71.65,71.65,71.64,71.64,51003.0,67.0482,67.0482,67.0388,67.0388,51003.0
2023-08-07 14:50:00,71.64,71.65,71.64,71.64,24675.0,67.0388,67.0482,67.0388,67.0388,24675.0
2023-08-07 14:55:00,71.65,71.65,71.63,71.64,47574.0,67.0482,67.0482,67.0295,67.0388,47574.0
2023-08-07 15:00:00,71.64,71.64,71.63,71.63,24196.0,67.0388,67.0388,67.0295,67.0295,24196.0
2023-08-07 15:05:00,71.64,71.65,71.62,71.63,34473.0,67.0388,67.0482,67.0201,67.0295,34473.0
2023-08-07 15:10:00,71.62,71.63,71.61,71.61,98229.0,67.0201,67.0295,67.0108,67.0108,98229.0
2023-08-07 15:15:00,71.61,71.62,71.6,71.61,34400.0,67.0108,67.0201,67.0014,67.0108,34400.0
2023-08-07 15:20:00,71.61,71.61,71.6,71.61,26730.0,67.0108,67.0108,67.0014,67.0108,26730.0
2023-08-07 15:25:00,71.61,71.61,71.6,71.61,33967.0,67.0108,67.0108,67.0014,67.0108,33967.0
2023-08-07 15:30:00,71.61,71.61,71.6,71.61,63616.0,67.0108,67.0108,67.0014,67.0108,63616.0
2023-08-07 15:35:00,71.6,71.61,71.59,71.59,46282.0,67.0014,67.0108,66.992,66.992,46282.0
2023-08-07 15:40:00,71.59,71.6,71.59,71.59,19551.0,66.992,67.0014,66.992,66.992,19551.0
2023-08-07 15:45:00,71.59,71.6,71.58,71.59,103878.0,66.992,67.0014,66.9827,66.992,103878.0
2023-08-07 15:50:00,71.59,71.6,71.59,71.59,38394.0,66.992,67.0014,66.992,66.992,38394.0
2023-08-07 15:55:00,71.59,71.6,71.59,71.59,104212.0,66.992,67.0014,66.992,66.992,104212.0
2023-08-08 09:30:00,71.87,71.89,71.85,71.89,166649.0,67.2541,67.2728,67.2353,67.2728,166649.0
2023-08-08 09:35:00,71.89,71.93,71.88,71.92,58627.0,67.2728,67.3102,67.2634,67.3009,58627.0
2023-08-08 09:40:00,71.93,71.94,71.9,71.93,46875.0,67.3102,67.3196,67.2821,67.3102,46875.0
2023-08-08 09:45:00,71.93,71.97,71.93,71.97,40852.0,67.3102,67.3476,67.3102,67.3476,40852.0
2023-08-08 09:50:00,71.97,71.98,71.95,71.95,39320.0,67.3476,67.357,67.3289,67.3289,39320.0
2023-08-08 09:55:00,71.95,71.96,71.93,71.94,28823.0,67.3289,67.3383,67.3102,67.3196,28823.0
2023-08-08 10:00:00,71.93,71.94,71.91,71.94,39225.0,67.3102,67.3196,67.2915,67.3196,39225.0
2023-08-08 10:05:00,71.93,71.93,71.89,71.9,23793.0,67.3102,67.3102,67.2728,67.2821,23793.0
2023-08-08 10:10:00,71.9,71.93,71.89,71.92,34121.0,67.2821,67.3102,67.2728,67.3009,34121.0
2023-08-08 10:15:00,71.93,71.94,71.92,71.92,317536.0,67.3102,67.3196,67.3009,67.3009,317536.0
2023-08-08 10:20:00,71.93,71.93,71.91,71.93,101082.0,67.3102,67.3102,67.2915,67.3102,101082.0
2023-08-08 10:25:00,71.92,71.93,71.9,71.91,71521.0,67.3009,67.3102,67.2821,67.2915,71521.0
2023-08-08 10:30:00,71.91,71.92,71.9,71.92,57855.0,67.2915,67.3009,67.2821,67.3009,57855.0
2023-08-08 10:35:00,71.92,71.93,71.91,71.92,42093.0,67.3009,67.3102,67.2915,67.3009,42093.0
2023-08-08 10:40:00,71.93,71.93,71.91,71.92,32573.0,67.3102,67.3102,67.2915,67.3009,32573.0
2023-08-08 10:45:00,71.92,71.93,71.89,71.9,17662.0,67.3009,67.3102,67.2728,67.2821,17662.0
2023-08-08 10:50:00,71.89,71.9,71.88,71.9,30953.0,67.2728,67.2821,67.2634,67.2821,30953.0
2023-08-08 10:55:00,71.9,71.9,71.88,71.88,59305.0,67.2821,67.2821,67.2634,67.2634,59305.0
2023-08-08 11:00:00,71.89,71.89,71.85,71.86,54066.0,67.2728,67.2728,67.2353,67.2447,54066.0
2023-08-08 11:05:00,71.85,71.86,71.82,71.84,34189.0,67.2353,67.2447,67.2073,67.226,34189.0
2023-08-08 11:10:00,71.84,71.86,71.83,71.86,48035.0,67.226,67.2447,67.2166,67.2447,48035.0
2023-08-08 11:15:00,71.86,71.86,71.84,71.84,25377.0,67.2447,67.2447,67.226,67.226,25377.0
2023-08-08 11:20:00,71.85,71.85,71.82,71.82,16794.0,67.2353,67.2353,67.2073,67.2073,16794.0
2023-08-08 11:25:00,71.83,71.83,71.81,71.83,42631.0,67.2166,67.2166,67.1979,67.2166,42631.0
2023-08-08 11:30:00,71.83,71.84,71.82,71.84,19655.0,67.2166,67.226,67.2073,67.226,19655.0
2023-08-08 11:35:00,71.84,71.84,71.82,71.84,49173.0,67.226,67.226,67.2073,67.226,49173.0
2023-08-08 11:40:00,71.83,71.85,71.82,71.84,36235.0,67.2166,67.2353,67.2073,67.226,36235.0
2023-08-08 11:45:00,71.84,71.85,71.83,71.83,26542.0,67.226,67.2353,67.2166,67.2166,26542.0
2023-08-08 11:50:00,71.84,71.84,71.83,71.84,68287.0,67.226,67.226,67.2166,67.226,68287.0
2023-08-08 11:55:00,71.84,71.86,71.84,71.86,44965.0,67.226,67.2447,67.226,67.2447,44965.0
2023-08-08 12:00:00,71.86,71.86,71.83,71.84,90319.0,67.2447,67.2447,67.2166,67.226,90319.0
2023-08-08 12:05:00,71.84,71.85,71.83,71.84,21007.0,67.226,67.2353,67.2166,67.226,21007.0
2023-08-08 12:10:00,71.84,71.84,71.82,71.82,118615.0,67.226,67.226,67.2073,67.2073,118615.0
2023-08-08 12:15:00,71.83,71.83,71.82,71.83,18247.0,67.2166,67.2166,67.2073,67.2166,18247.0
2023-08-08 12:20:00,71.83,71.84,71.82,71.84,40690.0,67.2166,67.226,67.2073,67.226,40690.0
2023-08-08 12:25:00,71.84,71.86,71.83,71.86,25999.0,67.226,67.2447,67.2166,67.2447,25999.0
2023-08-08 12:30:00,71.86,71.86,71.83,71.84,85839.0,67.2447,67.2447,67.2166,67.226,85839.0
2023-08-08 12:35:00,71.84,71.85,71.82,71.85,47336.0,67.226,67.2353,67.2073,67.2353,47336.0
2023-08-08 12:40:00,71.84,71.85,71.84,71.85,36389.0,67.226,67.2353,67.226,67.2353,36389.0
2023-08-08 12:45:00,71.84,71.85,71.83,71.84,34303.0,67.226,67.2353,67.2166,67.226,34303.0
2023-08-08 12:50:00,71.84,71.84,71.82,71.83,27280.0,67.226,67.226,67.2073,67.2166,27280.0
2023-08-08 12:55:00,71.83,71.84,71.82,71.84,28278.0,67.2166,67.226,67.2073,67.226,28278.0
2023-08-08 13:00:00,71.84,71.88,71.82,71.87,141014.0,67.226,67.2634,67.2073,67.2541,141014.0
2023-08-08 13:05:00,71.86,71.87,71.85,71.86,128073.0,67.2447,67.2541,67.2353,67.2447,128073.0
2023-08-08 13:10:00,71.86,71.86,71.82,71.83,48489.0,67.2447,67.2447,67.2073,67.2166,48489.0
2023-08-08 13:15:00,71.82,71.84,71.82,71.83,22101.0,67.2073,67.226,67.2073,67.2166,22101.0
2023-08-08 13:20:00,71.83,71.85,71.83,71.85,32527.0,67.2166,67.2353,67.2166,67.2353,32527.0
2023-08-08 13:25:00,71.84,71.85,71.83,71.84,30748.0,67.226,67.2353,67.2166,67.226,30748.0
2023-08-08 13:30:00,71.84,71.84,71.82,71.84,26161.0,67.226,67.226,67.2073,67.226,26161.0
2023-08-08 13:35:00,71.83,71.86,71.83,71.86,21391.0,67.2166,67.2447,67.2166,67.2447,21391.0
2023-08-08 13:40:00,71.86,71.87,71.85,71.86,25849.0,67.2447,67.2541,67.2353,67.2447,25849.0
2023-08-08 13:45:00,71.86,71.87,71.85,71.85,26646.0,67.2447,67.2541,67.2353,67.2353,26646.0
2023-08-08 13:50:00,71.86,71.86,71.83,71.84,36504.0,67.2447,67.2447,67.2166,67.226,36504.0
2023-08-08 13:55:00,71.83,71.84,71.83,71.84,18936.0,67.2166,67.226,67.2166,67.226,18936.0
2023-08-08 14:00:00,71.84,71.85,71.81,71.81,47598.0,67.226,67.2353,67.1979,67.1979,47598.0
2023-08-08 14:05:00,71.81,71.83,71.8,71.81,45793.0,67.1979,67.2166,67.1886,67.1979,45793.0
2023-08-08 14:10:00,71.81,71.83,71.8,71.82,33633.0,67.1979,67.2166,67.1886,67.2073,33633.0
2023-08-08 14:15:00,71.82,71.82,71.8,71.81,17575.0,67.2073,67.2073,67.1886,67.1979,17575.0
2023-08-08 14:20:00,71.81,71.81,71.8,71.8,16981.0,67.1979,67.1979,67.1886,67.1886,16981.0
2023-08-08 14:25:00,71.81,71.82,71.8,71.81,66149.0,67.1979,67.2073,67.1886,67.1979,66149.0
2023-08-08 14:30:00,71.81,71.82,71.79,71.81,50417.0,67.1979,67.2073,67.1792,67.1979,50417.0
2023-08-08 14:35:00,71.81,71.82,71.8,71.81,21159.0,67.1979,67.2073,67.1886,67.1979,21159.0
2023-08-08 14:40:00,71.82,71.82,71.8,71.81,65003.0,67.2073,67.2073,67.1886,67.1979,65003.0
2023-08-08 14:45:00,71.81,71.82,71.79,71.8,39714.0,67.1979,67.2073,67.1792,67.1886,39714.0
2023-08-08 14:50:00,71.8,71.84,71.79,71.83,59303.0,67.1886,67.226,67.1792,67.2166,59303.0
2023-08-08 14:55:00,71.83,71.83,71.8,71.83,87408.0,67.2166,67.2166,67.1886,67.2166,87408.0
2023-08-08 15:00:00,71.82,71.84,71.82,71.83,36383.0,67.2073,67.226,67.2073,67.2166,36383.0
2023-08-08 15:05:00,71.84,71.85,71.83,71.84,56706.0,67.226,67.2353,67.2166,67.226,56706.0
2023-08-08 15:10:00,71.84,71.85,71.83,71.84,26895.0,67.226,67.2353,67.2166,67.226,26895.0
2023-08-08 15:15:00,71.84,71.85,71.83,71.84,45009.0,67.226,67.2353,67.2166,67.226,45009.0
2023-08-08 15:20:00,71.85,71.86,71.84,71.86,47426.0,67.2353,67.2447,67.226,67.2447,47426.0
2023-08-08 15:25:00,71.86,71.86,71.85,71.86,28912.0,67.2447,67.2447,67.2353,67.2447,28912.0
2023-08-08 15:30:00,71.86,71.86,71.85,71.86,51487.0,67.2447,67.2447,67.2353,67.2447,51487.0
2023-08-08 15:35:00,71.85,71.86,71.85,71.86,31250.0,67.2353,67.2447,67.2353,67.2447,31250.0
2023-08-08 15:40:00,71.86,71.86,71.84,71.86,71581.0,67.2447,67.2447,67.226,67.2447,71581.0
2023-08-08 15:45:00,71.85,71.86,71.84,71.85,66371.0,67.2353,67.2447,67.226,67.2353,66371.0
2023-08-08 15:50:00,71.86,71.86,71.84,71.84,66227.0,67.2447,67.2447,67.226,67.226,66227.0
2023-08-08 15:55:00,71.84,71.85,71.83,71.85,103522.0,67.226,67.2353,67.2166,67.2353,103522.0
2023-08-09 09:30:00,71.86,71.91,71.85,71.87,124219.0,67.2447,67.2915,67.2353,67.2541,124219.0
2023-08-09 09:35:00,71.87,71.91,71.87,71.88,29690.0,67.2541,67.2915,67.2541,67.2634,29690.0
2023-08-09 09:40:00,71.89,71.89,71.85,71.87,60024.0,67.2728,67.2728,67.2353,67.2541,60024.0
2023-08-09 09:45:00,71.87,71.87,71.85,71.85,24147.0,67.2541,67.2541,67.2353,67.2353,24147.0
2023-08-09 09:50:00,71.86,71.86,71.83,71.84,28569.0,67.2447,67.2447,67.2166,67.226,28569.0
2023-08-09 09:55:00,71.84,71.84,71.82,71.83,38577.0,67.226,67.226,67.2073,67.2166,38577.0
2023-08-09 10:00:00,71.84,71.89,71.83,71.89,84732.0,67.226,67.2728,67.2166,67.2728,84732.0
2023-08-09 10:05:00,71.88,71.9,71.87,71.88,75020.0,67.2634,67.2821,67.2541,67.2634,75020.0
2023-08-09 10:10:00,71.88,71.9,71.87,71.9,40267.0,67.2634,67.2821,67.2541,67.2821,40267.0
2023-08-09 10:15:00,71.91,71.92,71.9,71.91,298493.0,67.2915,67.3009,67.2821,67.2915,298493.0
2023-08-09 10:20:00,71.91,71.92,71.9,71.92,35317.0,67.2915,67.3009,67.2821,67.3009,35317.0
2023-08-09 10:25:00,71.92,71.92,71.9,71.9,40556.0,67.3009,67.3009,67.2821,67.2821,40556.0
2023-08-09 10:30:00,71.91,71.91,71.87,71.88,39030.0,67.2915,67.2915,67.2541,67.2634,39030.0
2023-08-09 10:35:00,71.88,71.9,71.87,71.89,43933.0,67.2634,67.2821,67.2541,67.2728,43933.0
2023-08-09 10:40:00,71.89,71.91,71.88,71.9,86978.0,67.2728,67.2915,67.2634,67.2821,86978.0
2023-08-09 10:45:00,71.89,71.89,71.86,71.87,31690.0,67.2728,67.2728,67.2447,67.2541,31690.0
2023-08-09 10:50:00,71.87,71.87,71.86,71.87,29888.0,67.2541,67.2541,67.2447,67.2541,29888.0
2023-08-09 10:55:00,71.87,71.88,71.85,71.88,37026.0,67.2541,67.2634,67.2353,67.2634,37026.0
2023-08-09 11:00:00,71.88,71.89,71.86,71.89,89444.0,67.2634,67.2728,67.2447,67.2728,89444.0
2023-08-09 11:05:00,71.89,71.9,71.88,71.88,49022.0,67.2728,67.2821,67.2634,67.2634,49022.0
2023-08-09 11:10:00,71.89,71.92,71.88,71.92,48457.0,67.2728,67.3009,67.2634,67.3009,48457.0
2023-08-09 11:15:00,71.92,71.92,71.88,71.89,38602.0,67.3009,67.3009,67.2634,67.2728,38602.0
2023-08-09 11:20:00,71.89,71.91,71.88,71.91,27801.0,67.2728,67.2915,67.2634,67.2915,27801.0
2023-08-09 11:25:00,71.91,71.91,71.9,71.91,34234.0,67.2915,67.2915,67.2821,67.2915,34234.0
2023-08-09 11:30:00,71.91,71.91,71.87,71.87,48806.0,67.2915,67.2915,67.2541,67.2541,48806.0
2023-08-09 11:35:00,71.87,71.9,71.86,71.9,29419.0,67.2541,67.2821,67.2447,67.2821,29419.0
2023-08-09 11:40:00,71.9,71.91,71.88,71.9,91253.0,67.2821,67.2915,67.2634,67.2821,91253.0
2023-08-09 11:45:00,71.9,71.9,71.88,71.9,48647.0,67.2821,67.2821,67.2634,67.2821,48647.0
2023-08-09 11:50:00,71.9,71.9,71.89,71.9,38986.0,67.2821,67.2821,67.2728,67.2821,38986.0
2023-08-09 11:55:00,71.91,71.91,71.88,71.88,22364.0,67.2915,67.2915,67.2634,67.2634,22364.0
2023-08-09 12:00:00,71.88,71.91,71.87,71.91,53941.0,67.2634,67.2915,67.2541,67.2915,53941.0
2023-08-09 12:05:00,71.9,71.91,71.89,71.91,36324.0,67.2821,67.2915,67.2728,67.2915,36324.0
2023-08-09 12:10:00,71.91,71.92,71.9,71.92,16272.0,67.2915,67.3009,67.2821,67.3009,16272.0
2023-08-09 12:15:00,71.91,71.92,71.91,71.92,13483.0,67.2915,67.3009,67.2915,67.3009,13483.0
2023-08-09 12:20:00,71.92,71.92,71.9,71.9,15902.0,67.3009,67.3009,67.2821,67.2821,15902.0
2023-08-09 12:25:00,71.91,71.91,71.9,71.91,33128.0,67.2915,67.2915,67.2821,67.2915,33128.0
2023-08-09 12:30:00,71.91,71.93,71.9,71.91,121768.0,67.2915,67.3102,67.2821,67.2915,121768.0
2023-08-09 12:35:00,71.92,71.92,71.9,71.9,26256.0,67.3009,67.3009,67.2821,67.2821,26256.0
2023-08-09 12:40:00,71.91,71.91,71.89,71.9,27345.0,67.2915,67.2915,67.2728,67.2821,27345.0
2023-08-09 12:45:00,71.9,71.91,71.89,71.89,300568.0,67.2821,67.2915,67.2728,67.2728,300568.0
2023-08-09 12:50:00,71.9,71.9,71.88,71.88,27753.0,67.2821,67.2821,67.2634,67.2634,27753.0
2023-08-09 12:55:00,71.88,71.89,71.87,71.89,216051.0,67.2634,67.2728,67.2541,67.2728,216051.0
2023-08-09 13:00:00,71.89,71.9,71.86,71.9,86012.0,67.2728,67.2821,67.2447,67.2821,86012.0
2023-08-09 13:05:00,71.9,71.94,71.89,71.94,17726.0,67.2821,67.3196,67.2728,67.3196,17726.0
2023-08-09 13:10:00,71.94,71.96,71.93,71.96,25491.0,67.3196,67.3383,67.3102,67.3383,25491.0
2023-08-09 13:15:00,71.96,71.96,71.93,71.94,30017.0,67.3383,67.3383,67.3102,67.3196,30017.0
2023-08-09 13:20:00,71.94,71.94,71.9,71.91,60635.0,67.3196,67.3196,67.2821,67.2915,60635.0
2023-08-09 13:25:00,71.91,71.92,71.88,71.88,33919.0,67.2915,67.3009,67.2634,67.2634,33919.0
2023-08-09 13:30:00,71.88,71.89,71.87,71.87,29236.0,67.2634,67.2728,67.2541,67.2541,29236.0
2023-08-09 13:35:00,71.87,71.88,71.86,71.88,37470.0,67.2541,67.2634,67.2447,67.2634,37470.0
2023-08-09 13:40:00,71.88,71.89,71.88,71.89,26510.0,67.2634,67.2728,67.2634,67.2728,26510.0
2023-08-09 13:45:00,71.89,71.89,71.87,71.89,45626.0,67.2728,67.2728,67.2541,67.2728,45626.0
2023-08-09 13:50:00,71.9,71.91,71.89,71.91,20318.0,67.2821,67.2915,67.2728,67.2915,20318.0
2023-08-09 13:55:00,71.92,71.92,71.9,71.91,40234.0,67.3009,67.3009,67.2821,67.2915,40234.0
2023-08-09 14:00:00,71.9,71.91,71.89,71.89,31115.0,67.2821,67.2915,67.2728,67.2728,31115.0
2023-08-09 14:05:00,71.89,71.9,71.88,71.9,324640.0,67.2728,67.2821,67.2634,67.2821,324640.0
2023-08-09 14:10:00,71.9,71.9,71.87,71.88,55182.0,67.2821,67.2821,67.2541,67.2634,55182.0
2023-08-09 14:15:00,71.88,71.88,71.85,71.86,37291.0,67.2634,67.2634,67.2353,67.2447,37291.0
2023-08-09 14:20:00,71.86,71.87,71.85,71.86,34516.0,67.2447,67.2541,67.2353,67.2447,34516.0
2023-08-09 14:25:00,71.85,71.87,71.85,71.86,59454.0,67.2353,67.2541,67.2353,67.2447,59454.0
2023-08-09 14:30:00,71.86,71.87,71.85,71.86,28649.0,67.2447,67.2541,67.2353,67.2447,28649.0
2023-08-09 14:35:00,71.86,71.87,71.85,71.86,53304.0,67.2447,67.2541,67.2353,67.2447,53304.0
2023-08-09 14:40:00,71.87,71.87,71.85,71.87,37719.0,67.2541,67.2541,67.2353,67.2541,37719.0
2023-08-09 14:45:00,71.87,71.87,71.85,71.86,33118.0,67.2541,67.2541,67.2353,67.2447,33118.0
2023-08-09 14:50:00,71.86,71.88,71.85,71.88,122012.0,67.2447,67.2634,67.2353,67.2634,122012.0
2023-08-09 14:55:00,71.88,71.88,71.85,71.88,198603.0,67.2634,67.2634,67.2353,67.2634,198603.0
2023-08-09 15:00:00,71.88,71.9,71.87,71.9,39104.0,67.2634,67.2821,67.2541,67.2821,39104.0
2023-08-09 15:05:00,71.89,71.9,71.89,71.9,24018.0,67.2728,67.2821,67.2728,67.2821,24018.0
2023-08-09 15:10:00,71.9,71.9,71.88,71.89,38128.0,67.2821,67.2821,67.2634,67.2728,38128.0
2023-08-09 15:15:00,71.88,71.89,71.87,71.87,41670.0,67.2634,67.2728,67.2541,67.2541,41670.0
2023-08-09 15:20:00,71.88,71.89,71.87,71.89,27475.0,67.2634,67.2728,67.2541,67.2728,27475.0
2023-08-09 15:25:00,71.89,71.89,71.88,71.89,31772.0,67.2728,67.2728,67.2634,67.2728,31772.0
2023-08-09 15:30:00,71.89,71.9,71.88,71.9,97788.0,67.2728,67.2821,67.2634,67.2821,97788.0
2023-08-09 15:35:00,71.9,71.9,71.89,71.9,35033.0,67.2821,67.2821,67.2728,67.2821,35033.0
2023-08-09 15:40:00,71.9,71.9,71.88,71.89,43035.0,67.2821,67.2821,67.2634,67.2728,43035.0
2023-08-09 15:45:00,71.89,71.9,71.88,71.9,38387.0,67.2728,67.2821,67.2634,67.2821,38387.0
2023-08-09 15:50:00,71.9,71.9,71.86,71.87,80738.0,67.2821,67.2821,67.2447,67.2541,80738.0
2023-08-09 15:55:00,71.87,71.88,71.86,71.88,70842.0,67.2541,67.2634,67.2447,67.2634,70842.0
2023-08-10 09:30:00,71.93,71.95,71.89,71.94,103965.0,67.3102,67.3289,67.2728,67.3196,103965.0
2023-08-10 09:35:00,71.95,72.01,71.94,72.0,145121.0,67.3289,67.3851,67.3196,67.3757,145121.0
2023-08-10 09:40:00,72.0,72.02,71.99,71.99,97820.0,67.3757,67.3944,67.3664,67.3664,97820.0
2023-08-10 09:45:00,71.99,72.0,71.97,71.98,104413.0,67.3664,67.3757,67.3476,67.357,104413.0
2023-08-10 09:50:00,71.98,72.02,71.97,72.01,236857.0,67.357,67.3944,67.3476,67.3851,236857.0
2023-08-10 09:55:00,72.01,72.01,72.0,72.01,55740.0,67.3851,67.3851,67.3757,67.3851,55740.0
2023-08-10 10:00:00,72.01,72.02,71.99,72.02,149970.0,67.3851,67.3944,67.3664,67.3944,149970.0
2023-08-10 10:05:00,72.02,72.02,71.97,71.98,57171.0,67.3944,67.3944,67.3476,67.357,57171.0
2023-08-10 10:10:00,71.97,71.98,71.94,71.97,65484.0,67.3476,67.357,67.3196,67.3476,65484.0
2023-08-10 10:15:00,71.97,71.97,71.93,71.94,228502.0,67.3476,67.3476,67.3102,67.3196,228502.0
2023-08-10 10:20:00,71.94,71.96,71.93,71.95,86272.0,67.3196,67.3383,67.3102,67.3289,86272.0
2023-08-10 10:25:00,71.95,71.96,71.94,71.95,65212.0,67.3289,67.3383,67.3196,67.3289,65212.0
2023-08-10 10:30:00,71.95,71.97,71.95,71.97,25685.0,67.3289,67.3476,67.3289,67.3476,25685.0
2023-08-10 10:35:00,71.97,72.01,71.96,72.0,134426.0,67.3476,67.3851,67.3383,67.3757,134426.0
2023-08-10 10:40:00,72.0,72.0,71.97,71.98,46527.0,67.3757,67.3757,67.3476,67.357,46527.0
2023-08-10 10:45:00,71.98,71.98,71.93,71.93,99988.0,67.357,67.357,67.3102,67.3102,99988.0
2023-08-10 10:50:00,71.93,71.93,71.88,71.88,55826.0,67.3102,67.3102,67.2634,67.2634,55826.0
2023-08-10 10:55:00,71.9,71.91,71.89,71.91,42114.0,67.2821,67.2915,67.2728,67.2915,42114.0
2023-08-10 11:00:00,71.9,71.9,71.86,71.87,21516.0,67.2821,67.2821,67.2447,67.2541,21516.0
2023-08-10 11:05:00,71.86,71.86,71.83,71.84,23560.0,67.2447,67.2447,67.2166,67.226,23560.0
2023-08-10 11:10:00,71.83,71.87,71.82,71.84,43738.0,67.2166,67.2541,67.2073,67.226,43738.0
2023-08-10 11:15:00,71.83,71.87,71.83,71.84,19735.0,67.2166,67.2541,67.2166,67.226,19735.0
2023-08-10 11:20:00,71.84,71.86,71.83,71.86,24607.0,67.226,67.2447,67.2166,67.2447,24607.0
2023-08-10 11:25:00,71.86,71.88,71.84,71.86,27353.0,67.2447,67.2634,67.226,67.2447,27353.0
2023-08-10 11:30:00,71.87,71.89,71.86,71.87,29047.0,67.2541,67.2728,67.2447,67.2541,29047.0
2023-08-10 11:35:00,71.88,71.88,71.86,71.87,12814.0,67.2634,67.2634,67.2447,67.2541,12814.0
2023-08-10 11:40:00,71.87,71.88,71.86,71.87,11221.0,67.2541,67.2634,67.2447,67.2541,11221.0
2023-08-10 11:45:00,71.87,71.89,71.85,71.88,29124.0,67.2541,67.2728,67.2353,67.2634,29124.0
2023-08-10 11:50:00,71.88,71.9,71.86,71.9,25806.0,67.2634,67.2821,67.2447,67.2821,25806.0
2023-08-10 11:55:00,71.9,71.9,71.87,71.87,106345.0,67.2821,67.2821,67.2541,67.2541,106345.0
2023-08-10 12:00:00,71.87,71.88,71.86,71.88,23596.0,67.2541,67.2634,67.2447,67.2634,23596.0
2023-08-10 12:05:00,71.88,71.88,71.87,71.88,75171.0,67.2634,67.2634,67.2541,67.2634,75171.0
2023-08-10 12:10:00,71.88,71.89,71.85,71.86,26723.0,67.2634,67.2728,67.2353,67.2447,26723.0
2023-08-10 12:15:00,71.85,71.87,71.84,71.84,16565.0,67.2353,67.2541,67.226,67.226,16565.0
2023-08-10 12:20:00,71.85,71.85,71.84,71.84,9256.0,67.2353,67.2353,67.226,67.226,9256.0
2023-08-10 12:25:00,71.84,71.87,71.84,71.86,23135.0,67.226,67.2541,67.226,67.2447,23135.0
2023-08-10 12:30:00,71.86,71.89,71.85,71.88,72602.0,67.2447,67.2728,67.2353,67.2634,72602.0
2023-08-10 12:35:00,71.89,71.89,71.87,71.87,27460.0,67.2728,67.2728,67.2541,67.2541,27460.0
2023-08-10 12:40:00,71.88,71.89,71.86,71.87,11127.0,67.2634,67.2728,67.2447,67.2541,11127.0
2023-08-10 12:45:00,71.87,71.87,71.86,71.86,19817.0,67.2541,67.2541,67.2447,67.2447,19817.0
2023-08-10 12:50:00,71.87,71.87,71.85,71.85,15525.0,67.2541,67.2541,67.2353,67.2353,15525.0
2023-08-10 12:55:00,71.86,71.88,71.85,71.86,46693.0,67.2447,67.2634,67.2353,67.2447,46693.0
2023-08-10 13:00:00,71.87,71.87,71.81,71.81,95971.0,67.2541,67.2541,67.1979,67.1979,95971.0
2023-08-10 13:05:00,71.82,71.84,71.8,71.83,68876.0,67.2073,67.226,67.1886,67.2166,68876.0
2023-08-10 13:10:00,71.82,71.83,71.79,71.82,44193.0,67.2073,67.2166,67.1792,67.2073,44193.0
2023-08-10 13:15:00,71.83,71.83,71.78,71.81,11624.0,67.2166,67.2166,67.1698,67.1979,11624.0
2023-08-10 13:20:00,71.81,71.81,71.74,71.76,59310.0,67.1979,67.1979,67.1324,67.1511,59310.0
2023-08-10 13:25:00,71.76,71.77,71.71,71.71,57528.0,67.1511,67.1605,67.1043,67.1043,57528.0
2023-08-10 13:30:00,71.72,71.72,71.67,71.67,52940.0,67.1137,67.1137,67.0669,67.0669,52940.0
2023-08-10 13:35:00,71.67,71.69,71.61,71.61,59896.0,67.0669,67.0856,67.0108,67.0108,59896.0
2023-08-10 13:40:00,71.62,71.63,71.59,71.62,49094.0,67.0201,67.0295,66.992,67.0201,49094.0
2023-08-10 13:45:00,71.63,71.64,71.57,71.59,51611.0,67.0295,67.0388,66.9733,66.992,51611.0
2023-08-10 13:50:00,71.59,71.6,71.55,71.56,55075.0,66.992,67.0014,66.9546,66.964,55075.0
2023-08-10 13:55:00,71.56,71.57,71.53,71.56,151629.0,66.964,66.9733,66.9359,66.964,151629.0
2023-08-10 14:00:00,71.56,71.57,71.53,71.57,45531.0,66.964,66.9733,66.9359,66.9733,45531.0
2023-08-10 14:05:00,71.57,71.6,71.56,71.56,56485.0,66.9733,67.0014,66.964,66.964,56485.0
2023-08-10 14:10:00,71.56,71.57,71.53,71.54,102934.0,66.964,66.9733,66.9359,66.9453,102934.0
2023-08-10 14:15:00,71.54,71.55,71.52,71.54,89762.0,66.9453,66.9546,66.9265,66.9453,89762.0
2023-08-10 14:20:00,71.54,71.57,71.54,71.56,61196.0,66.9453,66.9733,66.9453,66.964,61196.0
2023-08-10 14:25:00,71.56,71.57,71.55,71.55,82636.0,66.964,66.9733,66.9546,66.9546,82636.0
2023-08-10 14:30:00,71.55,71.58,71.54,71.57,42349.0,66.9546,66.9827,66.9453,66.9733,42349.0
2023-08-10 14:35:00,71.57,71.58,71.56,71.58,61155.0,66.9733,66.9827,66.964,66.9827,61155.0
2023-08-10 14:40:00,71.58,71.6,71.57,71.58,75057.0,66.9827,67.0014,66.9733,66.9827,75057.0
2023-08-10 14:45:00,71.58,71.59,71.56,71.58,59235.0,66.9827,66.992,66.964,66.9827,59235.0
2023-08-10 14:50:00,71.58,71.59,71.56,71.57,51342.0,66.9827,66.992,66.964,66.9733,51342.0
2023-08-10 14:55:00,71.58,71.58,71.56,71.57,79242.0,66.9827,66.9827,66.964,66.9733,79242.0
2023-08-10 15:00:00,71.57,71.59,71.56,71.56,58926.0,66.9733,66.992,66.964,66.964,58926.0
2023-08-10 15:05:00,71.56,71.59,71.56,71.56,37161.0,66.964,66.992,66.964,66.964,37161.0
2023-08-10 15:10:00,71.56,71.58,71.56,71.56,34527.0,66.964,66.9827,66.964,66.964,34527.0
2023-08-10 15:15:00,71.57,71.58,71.56,71.58,36562.0,66.9733,66.9827,66.964,66.9827,36562.0
2023-08-10 15:20:00,71.57,71.57,71.56,71.56,45075.0,66.9733,66.9733,66.964,66.964,45075.0
2023-08-10 15:25:00,71.56,71.57,71.54,71.55,104499.0,66.964,66.9733,66.9453,66.9546,104499.0
2023-08-10 15:30:00,71.54,71.55,71.53,71.53,59215.0,66.9453,66.9546,66.9359,66.9359,59215.0
2023-08-10 15:35:00,71.53,71.54,71.53,71.54,46398.0,66.9359,66.9453,66.9359,66.9453,46398.0
2023-08-10 15:40:00,71.53,71.54,71.52,71.52,67739.0,66.9359,66.9453,66.9265,66.9265,67739.0
2023-08-10 15:45:00,71.52,71.53,71.51,71.52,106705.0,66.9265,66.9359,66.9172,66.9265,106705.0
2023-08-10 15:50:00,71.52,71.52,71.51,71.52,32278.0,66.9265,66.9265,66.9172,66.9265,32278.0
2023-08-10 15:55:00,71.52,71.52,71.46,71.47,178164.0,66.9265,66.9265,66.8704,66.8798,178164.0
2023-08-11 09:30:00,71.26,71.28,71.22,71.27,163798.0,66.6832,66.702,66.6458,66.6926,163798.0
2023-08-11 09:35:00,71.27,71.32,71.26,71.31,35192.0,66.6926,66.7394,66.6832,66.73,35192.0
2023-08-11 09:40:00,71.29,71.31,71.27,71.29,26274.0,66.7113,66.73,66.6926,66.7113,26274.0
2023-08-11 09:45:00,71.3,71.3,71.27,71.28,26237.0,66.7207,66.7207,66.6926,66.702,26237.0
2023-08-11 09:50:00,71.28,71.31,71.25,71.28,33830.0,66.702,66.73,66.6739,66.702,33830.0
2023-08-11 09:55:00,71.28,71.31,71.28,71.29,54398.0,66.702,66.73,66.702,66.7113,54398.0
2023-08-11 10:00:00,71.3,71.39,71.29,71.36,111104.0,66.7207,66.8049,66.7113,66.7768,111104.0
2023-08-11 10:05:00,71.36,71.37,71.32,71.35,52052.0,66.7768,66.7862,66.7394,66.7675,52052.0
2023-08-11 10:10:00,71.34,71.37,71.34,71.35,42731.0,66.7581,66.7862,66.7581,66.7675,42731.0
2023-08-11 10:15:00,71.35,71.42,71.34,71.4,317233.0,66.7675,66.833,66.7581,66.8142,317233.0
2023-08-11 10:20:00,71.4,71.4,71.38,71.4,52023.0,66.8142,66.8142,66.7955,66.8142,52023.0
2023-08-11 10:25:00,71.39,71.44,71.38,71.42,23426.0,66.8049,66.8517,66.7955,66.833,23426.0
2023-08-11 10:30:00,71.41,71.42,71.38,71.38,71268.0,66.8236,66.833,66.7955,66.7955,71268.0
2023-08-11 10:35:00,71.38,71.4,71.36,71.39,76938.0,66.7955,66.8142,66.7768,66.8049,76938.0
2023-08-11 10:40:00,71.39,71.44,71.38,71.44,33676.0,66.8049,66.8517,66.7955,66.8517,33676.0
2023-08-11 10:45:00,71.45,71.46,71.42,71.45,39813.0,66.861,66.8704,66.833,66.861,39813.0
2023-08-11 10:50:00,71.45,71.47,71.45,71.46,28964.0,66.861,66.8798,66.861,66.8704,28964.0
2023-08-11 10:55:00,71.46,71.47,71.44,71.45,19073.0,66.8704,66.8798,66.8517,66.861,19073.0
2023-08-11 11:00:00,71.45,71.45,71.42,71.44,50660.0,66.861,66.861,66.833,66.8517,50660.0
2023-08-11 11:05:00,71.43,71.43,71.4,71.41,38136.0,66.8423,66.8423,66.8142,66.8236,38136.0
2023-08-11 11:10:00,71.41,71.41,71.36,71.37,89675.0,66.8236,66.8236,66.7768,66.7862,89675.0
2023-08-11 11:15:00,71.36,71.36,71.34,71.35,393346.0,66.7768,66.7768,66.7581,66.7675,393346.0
2023-08-11 11:20:00,71.34,71.35,71.33,71.34,50771.0,66.7581,66.7675,66.7487,66.7581,50771.0
2023-08-11 11:25:00,71.35,71.35,71.33,71.34,83642.0,66.7675,66.7675,66.7487,66.7581,83642.0
2023-08-11 11:30:00,71.34,71.34,71.32,71.33,15608.0,66.7581,66.7581,66.7394,66.7487,15608.0
2023-08-11 11:35:00,71.32,71.34,71.31,71.31,29484.0,66.7394,66.7581,66.73,66.73,29484.0
2023-08-11 11:40:00,71.31,71.31,71.27,71.28,23311.0,66.73,66.73,66.6926,66.702,23311.0
2023-08-11 11:45:00,71.28,71.29,71.26,71.28,45326.0,66.702,66.7113,66.6832,66.702,45326.0
2023-08-11 11:50:00,71.28,71.34,71.28,71.34,126748.0,66.702,66.7581,66.702,66.7581,126748.0
2023-08-11 11:55:00,71.34,71.34,71.32,71.33,71848.0,66.7581,66.7581,66.7394,66.7487,71848.0
2023-08-11 12:00:00,71.33,71.34,71.32,71.34,53336.0,66.7487,66.7581,66.7394,66.7581,53336.0
2023-08-11 12:05:00,71.34,71.35,71.33,71.34,28966.0,66.7581,66.7675,66.7487,66.7581,28966.0
2023-08-11 12:10:00,71.34,71.36,71.34,71.35,63138.0,66.7581,66.7768,66.7581,66.7675,63138.0
2023-08-11 12:15:00,71.36,71.37,71.35,71.37,31035.0,66.7768,66.7862,66.7675,66.7862,31035.0
2023-08-11 12:20:00,71.36,71.36,71.34,71.34,38750.0,66.7768,66.7768,66.7581,66.7581,38750.0
2023-08-11 12:25:00,71.34,71.35,71.32,71.33,66218.0,66.7581,66.7675,66.7394,66.7487,66218.0
2023-08-11 12:30:00,71.33,71.34,71.31,71.34,33598.0,66.7487,66.7581,66.73,66.7581,33598.0
2023-08-11 12:35:00,71.34,71.35,71.3,71.31,35610.0,66.7581,66.7675,66.7207,66.73,35610.0
2023-08-11 12:40:00,71.31,71.31,71.28,71.29,75285.0,66.73,66.73,66.702,66.7113,75285.0
2023-08-11 12:45:00,71.28,71.29,71.28,71.29,18311.0,66.702,66.7113,66.702,66.7113,18311.0
2023-08-11 12:50:00,71.28,71.29,71.28,71.28,24154.0,66.702,66.7113,66.702,66.702,24154.0
2023-08-11 12:55:00,71.28,71.29,71.27,71.28,38579.0,66.702,66.7113,66.6926,66.702,38579.0
2023-08-11 13:00:00,71.27,71.29,71.27,71.28,92268.0,66.6926,66.7113,66.6926,66.702,92268.0
2023-08-11 13:05:00,71.28,71.29,71.27,71.28,21564.0,66.702,66.7113,66.6926,66.702,21564.0
2023-08-11 13:10:00,71.28,71.3,71.28,71.28,50634.0,66.702,66.7207,66.702,66.702,50634.0
2023-08-11 13:15:00,71.28,71.29,71.28,71.28,15113.0,66.702,66.7113,66.702,66.702,15113.0
2023-08-11 13:20:00,71.28,71.29,71.28,71.29,31421.0,66.702,66.7113,66.702,66.7113,31421.0
2023-08-11 13:25:00,71.28,71.32,71.28,71.31,45408.0,66.702,66.7394,66.702,66.73,45408.0
2023-08-11 13:30:00,71.31,71.33,71.3,71.31,49704.0,66.73,66.7487,66.7207,66.73,49704.0
2023-08-11 13:35:00,71.31,71.32,71.28,71.3,35489.0,66.73,66.7394,66.702,66.7207,35489.0
2023-08-11 13:40:00,71.3,71.31,71.29,71.3,19846.0,66.7207,66.73,66.7113,66.7207,19846.0
2023-08-11 13:45:00,71.3,71.31,71.27,71.28,30645.0,66.7207,66.73,66.6926,66.702,30645.0
2023-08-11 13:50:00,71.28,71.28,71.26,71.27,46863.0,66.702,66.702,66.6832,66.6926,46863.0
2023-08-11 13:55:00,71.28,71.28,71.26,71.27,29394.0,66.702,66.702,66.6832,66.6926,29394.0
2023-08-11 14:00:00,71.26,71.29,71.26,71.28,24374.0,66.6832,66.7113,66.6832,66.702,24374.0
2023-08-11 14:05:00,71.28,71.29,71.27,71.27,64488.0,66.702,66.7113,66.6926,66.6926,64488.0
2023-08-11 14:10:00,71.28,71.28,71.26,71.26,24826.0,66.702,66.702,66.6832,66.6832,24826.0
2023-08-11 14:15:00,71.26,71.28,71.26,71.28,19831.0,66.6832,66.702,66.6832,66.702,19831.0
2023-08-11 14:20:00,71.28,71.28,71.26,71.27,43898.0,66.702,66.702,66.6832,66.6926,43898.0
2023-08-11 14:25:00,71.27,71.28,71.26,71.28,43564.0,66.6926,66.702,66.6832,66.702,43564.0
2023-08-11 14:30:00,71.28,71.28,71.27,71.27,33645.0,66.702,66.702,66.6926,66.6926,33645.0
2023-08-11 14:35:00,71.27,71.28,71.27,71.27,51081.0,66.6926,66.702,66.6926,66.6926,51081.0
2023-08-11 14:40:00,71.27,71.29,71.27,71.27,33465.0,66.6926,66.7113,66.6926,66.6926,33465.0
2023-08-11 14:45:00,71.28,71.3,71.27,71.29,40045.0,66.702,66.7207,66.6926,66.7113,40045.0
2023-08-11 14:50:00,71.28,71.3,71.27,71.28,42671.0,66.702,66.7207,66.6926,66.702,42671.0
2023-08-11 14:55:00,71.28,71.29,71.27,71.28,50502.0,66.702,66.7113,66.6926,66.702,50502.0
2023-08-11 15:00:00,71.27,71.29,71.27,71.28,30691.0,66.6926,66.7113,66.6926,66.702,30691.0
2023-08-11 15:05:00,71.28,71.29,71.27,71.27,32425.0,66.702,66.7113,66.6926,66.6926,32425.0
2023-08-11 15:10:00,71.28,71.28,71.26,71.27,32016.0,66.702,66.702,66.6832,66.6926,32016.0
2023-08-11 15:15:00,71.27,71.27,71.26,71.27,32742.0,66.6926,66.6926,66.6832,66.6926,32742.0
2023-08-11 15:20:00,71.27,71.27,71.26,71.27,30785.0,66.6926,66.6926,66.6832,66.6926,30785.0
2023-08-11 15:25:00,71.27,71.28,71.26,71.27,121448.0,66.6926,66.702,66.6832,66.6926,121448.0
2023-08-11 15:30:00,71.27,71.27,71.26,71.27,27667.0,66.6926,66.6926,66.6832,66.6926,27667.0
2023-08-11 15:35:00,71.27,71.27,71.24,71.25,64086.0,66.6926,66.6926,66.6645,66.6739,64086.0
2023-08-11 15:40:00,71.25,71.25,71.24,71.24,73813.0,66.6739,66.6739,66.6645,66.6645,73813.0
2023-08-11 15:45:00,71.24,71.25,71.24,71.24,49305.0,66.6645,66.6739,66.6645,66.6645,49305.0
2023-08-11 15:50:00,71.25,71.25,71.24,71.24,60414.0,66.6739,66.6739,66.6645,66.6645,60414.0
2023-08-11 15:55:00,71.25,71.25,71.24,71.25,124817.0,66.6739,66.6739,66.6645,66.6739,124817.0
2023-08-14 09:30:00,71.16,71.17,71.11,71.12,199895.0,66.5897,66.599,66.5429,66.5522,199895.0
2023-08-14 09:35:00,71.12,71.13,71.08,71.09,36535.0,66.5522,66.5616,66.5148,66.5242,36535.0
2023-08-14 09:40:00,71.09,71.11,71.08,71.1,51115.0,66.5242,66.5429,66.5148,66.5335,51115.0
2023-08-14 09:45:00,71.1,71.1,71.04,71.04,66787.0,66.5335,66.5335,66.4774,66.4774,66787.0
2023-08-14 09:50:00,71.04,71.08,71.04,71.07,61462.0,66.4774,66.5148,66.4774,66.5054,61462.0
2023-08-14 09:55:00,71.06,71.08,71.05,71.05,23157.0,66.4961,66.5148,66.4867,66.4867,23157.0
2023-08-14 10:00:00,71.06,71.07,71.04,71.05,28417.0,66.4961,66.5054,66.4774,66.4867,28417.0
2023-08-14 10:05:00,71.06,71.08,71.04,71.06,19449.0,66.4961,66.5148,66.4774,66.4961,19449.0
2023-08-14 10:10:00,71.05,71.1,71.05,71.09,15692.0,66.4867,66.5335,66.4867,66.5242,15692.0
2023-08-14 10:15:00,71.09,71.14,71.09,71.13,29207.0,66.5242,66.5709,66.5242,66.5616,29207.0
2023-08-14 10:20:00,71.13,71.13,71.07,71.08,196759.0,66.5616,66.5616,66.5054,66.5148,196759.0
2023-08-14 10:25:00,71.08,71.11,71.08,71.09,39537.0,66.5148,66.5429,66.5148,66.5242,39537.0
2023-08-14 10:30:00,71.1,71.12,71.09,71.12,26681.0,66.5335,66.5522,66.5242,66.5522,26681.0
2023-08-14 10:35:00,71.12,71.14,71.11,71.14,24919.0,66.5522,66.5709,66.5429,66.5709,24919.0
2023-08-14 10:40:00,71.14,71.16,71.13,71.16,174016.0,66.5709,66.5897,66.5616,66.5897,174016.0
2023-08-14 10:45:00,71.15,71.17,71.15,71.17,354502.0,66.5803,66.599,66.5803,66.599,354502.0
2023-08-14 10:50:00,71.16,71.2,71.16,71.18,20001.0,66.5897,66.6271,66.5897,66.6084,20001.0
2023-08-14 10:55:00,71.18,71.19,71.14,71.17,103915.0,66.6084,66.6177,66.5709,66.599,103915.0
2023-08-14 11:00:00,71.16,71.19,71.15,71.17,30209.0,66.5897,66.6177,66.5803,66.599,30209.0
2023-08-14 11:05:00,71.17,71.2,71.16,71.19,37970.0,66.599,66.6271,66.5897,66.6177,37970.0
2023-08-14 11:10:00,71.19,71.2,71.18,71.19,63575.0,66.6177,66.6271,66.6084,66.6177,63575.0
2023-08-14 11:15:00,71.19,71.24,71.18,71.22,67600.0,66.6177,66.6645,66.6084,66.6458,67600.0
2023-08-14 11:20:00,71.22,71.25,71.21,71.25,58557.0,66.6458,66.6739,66.6365,66.6739,58557.0
2023-08-14 11:25:00,71.25,71.25,71.23,71.25,28267.0,66.6739,66.6739,66.6552,66.6739,28267.0
2023-08-14 11:30:00,71.24,71.25,71.21,71.21,43000.0,66.6645,66.6739,66.6365,66.6365,43000.0
2023-08-14 11:35:00,71.21,71.23,71.2,71.23,42150.0,66.6365,66.6552,66.6271,66.6552,42150.0
2023-08-14 11:40:00,71.23,71.24,71.22,71.24,292942.0,66.6552,66.6645,66.6458,66.6645,292942.0
2023-08-14 11:45:00,71.24,71.25,71.23,71.23,38502.0,66.6645,66.6739,66.6552,66.6552,38502.0
2023-08-14 11:50:00,71.23,71.25,71.23,71.25,21886.0,66.6552,66.6739,66.6552,66.6739,21886.0
2023-08-14 11:55:00,71.25,71.25,71.24,71.24,19165.0,66.6739,66.6739,66.6645,66.6645,19165.0
2023-08-14 12:00:00,71.24,71.24,71.23,71.24,18756.0,66.6645,66.6645,66.6552,66.6645,18756.0
2023-08-14 12:05:00,71.25,71.27,71.24,71.26,33049.0,66.6739,66.6926,66.6645,66.6832,33049.0
2023-08-14 12:10:00,71.27,71.27,71.26,71.27,32039.0,66.6926,66.6926,66.6832,66.6926,32039.0
2023-08-14 12:15:00,71.28,71.29,71.27,71.28,47360.0,66.702,66.7113,66.6926,66.702,47360.0
2023-08-14 12:20:00,71.28,71.29,71.27,71.28,92946.0,66.702,66.7113,66.6926,66.702,92946.0
2023-08-14 12:25:00,71.29,71.32,71.28,71.31,34617.0,66.7113,66.7394,66.702,66.73,34617.0
2023-08-14 12:30:00,71.31,71.31,71.29,71.3,28210.0,66.73,66.73,66.7113,66.7207,28210.0
2023-08-14 12:35:00,71.31,71.32,71.29,71.3,32405.0,66.73,66.7394,66.7113,66.7207,32405.0
2023-08-14 12:40:00,71.3,71.31,71.28,71.29,65518.0,66.7207,66.73,66.702,66.7113,65518.0
2023-08-14 12:45:00,71.29,71.31,71.29,71.31,100398.0,66.7113,66.73,66.7113,66.73,100398.0
2023-08-14 12:50:00,71.3,71.32,71.28,71.28,51057.0,66.7207,66.7394,66.702,66.702,51057.0
2023-08-14 12:55:00,71.28,71.29,71.27,71.27,16222.0,66.702,66.7113,66.6926,66.6926,16222.0
2023-08-14 13:00:00,71.27,71.27,71.26,71.26,66870.0,66.6926,66.6926,66.6832,66.6832,66870.0
2023-08-14 13:05:00,71.25,71.26,71.25,71.26,14318.0,66.6739,66.6832,66.6739,66.6832,14318.0
2023-08-14 13:10:00,71.26,71.26,71.25,71.26,8302.0,66.6832,66.6832,66.6739,66.6832,8302.0
2023-08-14 13:15:00,71.26,71.27,71.25,71.26,23714.0,66.6832,66.6926,66.6739,66.6832,23714.0
2023-08-14 13:20:00,71.26,71.27,71.25,71.27,25887.0,66.6832,66.6926,66.6739,66.6926,25887.0
2023-08-14 13:25:00,71.27,71.28,71.26,71.28,14296.0,66.6926,66.702,66.6832,66.702,14296.0
2023-08-14 13:30:00,71.28,71.28,71.25,71.25,21105.0,66.702,66.702,66.6739,66.6739,21105.0
2023-08-14 13:35:00,71.25,71.26,71.24,71.25,12752.0,66.6739,66.6832,66.6645,66.6739,12752.0
2023-08-14 13:40:00,71.25,71.27,71.25,71.26,10080.0,66.6739,66.6926,66.6739,66.6832,10080.0
2023-08-14 13:45:00,71.26,71.26,71.24,71.24,45323.0,66.6832,66.6832,66.6645,66.6645,45323.0
2023-08-14 13:50:00,71.25,71.25,71.22,71.23,23357.0,66.6739,66.6739,66.6458,66.6552,23357.0
2023-08-14 13:55:00,71.22,71.23,71.22,71.22,27840.0,66.6458,66.6552,66.6458,66.6458,27840.0
2023-08-14 14:00:00,71.22,71.24,71.21,71.23,58935.0,66.6458,66.6645,66.6365,66.6552,58935.0
2023-08-14 14:05:00,71.23,71.24,71.2,71.22,3408996.0,66.6552,66.6645,66.6271,66.6458,3408996.0
2023-08-14 14:10:00,71.21,71.22,71.2,71.22,48585.0,66.6365,66.6458,66.6271,66.6458,48585.0
2023-08-14 14:15:00,71.21,71.23,71.2,71.22,28631.0,66.6365,66.6552,66.6271,66.6458,28631.0
2023-08-14 14:20:00,71.23,71.23,71.2,71.21,14639.0,66.6552,66.6552,66.6271,66.6365,14639.0
2023-08-14 14:25:00,71.21,71.23,71.2,71.22,43017.0,66.6365,66.6552,66.6271,66.6458,43017.0
2023-08-14 14:30:00,71.22,71.22,71.19,71.19,26047.0,66.6458,66.6458,66.6177,66.6177,26047.0
2023-08-14 14:35:00,71.2,71.2,71.18,71.19,39146.0,66.6271,66.6271,66.6084,66.6177,39146.0
2023-08-14 14:40:00,71.2,71.2,71.16,71.17,106677.0,66.6271,66.6271,66.5897,66.599,106677.0
2023-08-14 14:45:00,71.17,71.17,71.15,71.15,101969.0,66.599,66.599,66.5803,66.5803,101969.0
2023-08-14 14:50:00,71.16,71.17,71.15,71.15,44773.0,66.5897,66.599,66.5803,66.5803,44773.0
2023-08-14 14:55:00,71.15,71.17,71.15,71.16,50463.0,66.5803,66.599,66.5803,66.5897,50463.0
2023-08-14 15:00:00,71.16,71.16,71.14,71.14,49123.0,66.5897,66.5897,66.5709,66.5709,49123.0
2023-08-14 15:05:00,71.15,71.16,71.14,71.15,56849.0,66.5803,66.5897,66.5709,66.5803,56849.0
2023-08-14 15:10:00,71.15,71.15,71.14,71.15,35489.0,66.5803,66.5803,66.5709,66.5803,35489.0
2023-08-14 15:15:00,71.15,71.15,71.13,71.14,135875.0,66.5803,66.5803,66.5616,66.5709,135875.0
2023-08-14 15:20:00,71.14,71.14,71.13,71.14,37626.0,66.5709,66.5709,66.5616,66.5709,37626.0
2023-08-14 15:25:00,71.14,71.16,71.13,71.16,64389.0,66.5709,66.5897,66.5616,66.5897,64389.0
2023-08-14 15:30:00,71.15,71.16,71.14,71.16,55031.0,66.5803,66.5897,66.5709,66.5897,55031.0
2023-08-14 15:35:00,71.15,71.16,71.14,71.15,40739.0,66.5803,66.5897,66.5709,66.5803,40739.0
2023-08-14 15:40:00,71.15,71.16,71.14,71.16,46860.0,66.5803,66.5897,66.5709,66.5897,46860.0
2023-08-14 15:45:00,71.16,71.17,71.15,71.17,58143.0,66.5897,66.599,66.5803,66.599,58143.0
2023-08-14 15:50:00,71.17,71.17,71.15,71.15,51960.0,66.599,66.599,66.5803,66.5803,51960.0
2023-08-14 15:55:00,71.16,71.16,71.15,71.15,53487.0,66.5897,66.5897,66.5803,66.5803,53487.0
2023-08-15 09:30:00,71.03,71.05,70.99,71.0,386104.0,66.468,66.4867,66.4306,66.4399,386104.0
2023-08-15 09:35:00,71.0,71.05,70.97,71.03,53759.0,66.4399,66.4867,66.4119,66.468,53759.0
2023-08-15 09:40:00,71.02,71.07,71.0,71.07,52196.0,66.4587,66.5054,66.4399,66.5054,52196.0
2023-08-15 09:45:00,71.07,71.09,71.04,71.09,32550.0,66.5054,66.5242,66.4774,66.5242,32550.0
2023-08-15 09:50:00,71.09,71.14,71.08,71.12,77695.0,66.5242,66.5709,66.5148,66.5522,77695.0
2023-08-15 09:55:00,71.12,71.14,71.08,71.1,33029.0,66.5522,66.5709,66.5148,66.5335,33029.0
2023-08-15 10:00:00,71.11,71.13,71.08,71.12,62927.0,66.5429,66.5616,66.5148,66.5522,62927.0
2023-08-15 10:05:00,71.12,71.2,71.11,71.19,105624.0,66.5522,66.6271,66.5429,66.6177,105624.0
2023-08-15 10:10:00,71.18,71.2,71.14,71.15,37538.0,66.6084,66.6271,66.5709,66.5803,37538.0
2023-08-15 10:15:00,71.15,71.16,71.13,71.14,458178.0,66.5803,66.5897,66.5616,66.5709,458178.0
2023-08-15 10:20:00,71.14,71.15,71.12,71.13,77266.0,66.5709,66.5803,66.5522,66.5616,77266.0
2023-08-15 10:25:00,71.14,71.17,71.13,71.15,98235.0,66.5709,66.599,66.5616,66.5803,98235.0
2023-08-15 10:30:00,71.15,71.17,71.14,71.15,47489.0,66.5803,66.599,66.5709,66.5803,47489.0
2023-08-15 10:35:00,71.16,71.2,71.15,71.2,56637.0,66.5897,66.6271,66.5803,66.6271,56637.0
2023-08-15 10:40:00,71.2,71.2,71.14,71.15,48357.0,66.6271,66.6271,66.5709,66.5803,48357.0
2023-08-15 10:45:00,71.15,71.2,71.15,71.19,38733.0,66.5803,66.6271,66.5803,66.6177,38733.0
2023-08-15 10:50:00,71.19,71.2,71.15,71.16,36364.0,66.6177,66.6271,66.5803,66.5897,36364.0
2023-08-15 10:55:00,71.15,71.17,71.15,71.17,56880.0,66.5803,66.599,66.5803,66.599,56880.0
2023-08-15 11:00:00,71.16,71.17,71.13,71.15,50310.0,66.5897,66.599,66.5616,66.5803,50310.0
2023-08-15 11:05:00,71.15,71.15,71.11,71.13,21995.0,66.5803,66.5803,66.5429,66.5616,21995.0
2023-08-15 11:10:00,71.13,71.14,71.11,71.12,130225.0,66.5616,66.5709,66.5429,66.5522,130225.0
2023-08-15 11:15:00,71.12,71.13,71.1,71.1,31789.0,66.5522,66.5616,66.5335,66.5335,31789.0
2023-08-15 11:20:00,71.1,71.11,71.08,71.1,50395.0,66.5335,66.5429,66.5148,66.5335,50395.0
2023-08-15 11:25:00,71.11,71.14,71.1,71.14,30795.0,66.5429,66.5709,66.5335,66.5709,30795.0
2023-08-15 11:30:00,71.14,71.15,71.11,71.15,44699.0,66.5709,66.5803,66.5429,66.5803,44699.0
2023-08-15 11:35:00,71.15,71.15,71.12,71.13,39474.0,66.5803,66.5803,66.5522,66.5616,39474.0
2023-08-15 11:40:00,71.12,71.14,71.11,71.14,27124.0,66.5522,66.5709,66.5429,66.5709,27124.0
2023-08-15 11:45:00,71.14,71.14,71.11,71.13,52613.0,66.5709,66.5709,66.5429,66.5616,52613.0
2023-08-15 11:50:00,71.14,71.15,71.13,71.14,25111.0,66.5709,66.5803,66.5616,66.5709,25111.0
2023-08-15 11:55:00,71.14,71.17,71.13,71.15,96521.0,66.5709,66.599,66.5616,66.5803,96521.0
2023-08-15 12:00:00,71.15,71.16,71.11,71.12,84948.0,66.5803,66.5897,66.5429,66.5522,84948.0
2023-08-15 12:05:00,71.12,71.13,71.11,71.12,20587.0,66.5522,66.5616,66.5429,66.5522,20587.0
2023-08-15 12:10:00,71.12,71.13,71.1,71.11,29182.0,66.5522,66.5616,66.5335,66.5429,29182.0
2023-08-15 12:15:00,71.11,71.13,71.11,71.11,115343.0,66.5429,66.5616,66.5429,66.5429,115343.0
2023-08-15 12:20:00,71.11,71.12,71.09,71.12,44417.0,66.5429,66.5522,66.5242,66.5522,44417.0
2023-08-15 12:25:00,71.12,71.12,71.08,71.09,19273.0,66.5522,66.5522,66.5148,66.5242,19273.0
2023-08-15 12:30:00,71.08,71.08,71.05,71.06,18325.0,66.5148,66.5148,66.4867,66.4961,18325.0
2023-08-15 12:35:00,71.06,71.07,71.05,71.07,34825.0,66.4961,66.5054,66.4867,66.5054,34825.0
2023-08-15 12:40:00,71.07,71.08,71.05,71.05,36645.0,66.5054,66.5148,66.4867,66.4867,36645.0
2023-08-15 12:45:00,71.06,71.06,71.04,71.05,20871.0,66.4961,66.4961,66.4774,66.4867,20871.0
2023-08-15 12:50:00,71.05,71.06,71.04,71.06,19380.0,66.4867,66.4961,66.4774,66.4961,19380.0
2023-08-15 12:55:00,71.05,71.06,71.04,71.06,28417.0,66.4867,66.4961,66.4774,66.4961,28417.0
2023-08-15 13:00:00,71.06,71.08,71.05,71.07,237802.0,66.4961,66.5148,66.4867,66.5054,237802.0
2023-08-15 13:05:00,71.08,71.09,71.07,71.07,23328.0,66.5148,66.5242,66.5054,66.5054,23328.0
2023-08-15 13:10:00,71.08,71.08,71.06,71.07,35056.0,66.5148,66.5148,66.4961,66.5054,35056.0
2023-08-15 13:15:00,71.06,71.07,71.05,71.06,23220.0,66.4961,66.5054,66.4867,66.4961,23220.0
2023-08-15 13:20:00,71.06,71.09,71.06,71.09,19288.0,66.4961,66.5242,66.4961,66.5242,19288.0
2023-08-15 13:25:00,71.08,71.09,71.07,71.08,58977.0,66.5148,66.5242,66.5054,66.5148,58977.0
2023-08-15 13:30:00,71.08,71.09,71.06,71.06,15089.0,66.5148,66.5242,66.4961,66.4961,15089.0
2023-08-15 13:35:00,71.07,71.08,71.07,71.08,8985.0,66.5054,66.5148,66.5054,66.5148,8985.0
2023-08-15 13:40:00,71.08,71.08,71.05,71.05,24378.0,66.5148,66.5148,66.4867,66.4867,24378.0
2023-08-15 13:45:00,71.06,71.06,71.05,71.06,13815.0,66.4961,66.4961,66.4867,66.4961,13815.0
2023-08-15 13:50:00,71.06,71.07,71.05,71.07,57577.0,66.4961,66.5054,66.4867,66.5054,57577.0
2023-08-15 13:55:00,71.07,71.09,71.06,71.08,58069.0,66.5054,66.5242,66.4961,66.5148,58069.0
2023-08-15 14:00:00,71.09,71.09,71.07,71.08,19295.0,66.5242,66.5242,66.5054,66.5148,19295.0
2023-08-15 14:05:00,71.08,71.08,71.06,71.06,21515.0,66.5148,66.5148,66.4961,66.4961,21515.0
2023-08-15 14:10:00,71.06,71.07,71.04,71.05,51977.0,66.4961,66.5054,66.4774,66.4867,51977.0
2023-08-15 14:15:00,71.05,71.06,71.04,71.04,68752.0,66.4867,66.4961,66.4774,66.4774,68752.0
2023-08-15 14:20:00,71.05,71.06,71.04,71.06,36811.0,66.4867,66.4961,66.4774,66.4961,36811.0
2023-08-15 14:25:00,71.06,71.06,71.04,71.05,41374.0,66.4961,66.4961,66.4774,66.4867,41374.0
2023-08-15 14:30:00,71.04,71.06,71.04,71.05,94540.0,66.4774,66.4961,66.4774,66.4867,94540.0
2023-08-15 14:35:00,71.05,71.05,71.02,71.02,31901.0,66.4867,66.4867,66.4587,66.4587,31901.0
2023-08-15 14:40:00,71.03,71.03,71.02,71.03,29478.0,66.468,66.468,66.4587,66.468,29478.0
2023-08-15 14:45:00,71.03,71.03,71.0,71.01,67889.0,66.468,66.468,66.4399,66.4493,67889.0
2023-08-15 14:50:00,71.01,71.02,70.99,71.0,77839.0,66.4493,66.4587,66.4306,66.4399,77839.0
2023-08-15 14:55:00,71.0,71.01,70.99,70.99,40431.0,66.4399,66.4493,66.4306,66.4306,40431.0
2023-08-15 15:00:00,71.0,71.02,71.0,71.01,18625.0,66.4399,66.4587,66.4399,66.4493,18625.0
2023-08-15 15:05:00,71.02,71.03,71.01,71.02,43861.0,66.4587,66.468,66.4493,66.4587,43861.0
2023-08-15 15:10:00,71.02,71.02,70.99,71.0,117858.0,66.4587,66.4587,66.4306,66.4399,117858.0
2023-08-15 15:15:00,71.0,71.01,70.99,70.99,43595.0,66.4399,66.4493,66.4306,66.4306,43595.0
2023-08-15 15:20:00,71.0,71.0,70.98,71.0,118486.0,66.4399,66.4399,66.4212,66.4399,118486.0
2023-08-15 15:25:00,71.0,71.02,70.99,71.01,84733.0,66.4399,66.4587,66.4306,66.4493,84733.0
2023-08-15 15:30:00,71.01,71.02,71.0,71.02,72519.0,66.4493,66.4587,66.4399,66.4587,72519.0
2023-08-15 15:35:00,71.02,71.03,71.01,71.01,36167.0,66.4587,66.468,66.4493,66.4493,36167.0
2023-08-15 15:40:00,71.02,71.02,71.01,71.02,32156.0,66.4587,66.4587,66.4493,66.4587,32156.0
2023-08-15 15:45:00,71.02,71.02,70.99,71.0,69740.0,66.4587,66.4587,66.4306,66.4399,69740.0
2023-08-15 15:50:00,70.99,71.0,70.98,70.98,40974.0,66.4306,66.4399,66.4212,66.4212,40974.0
2023-08-15 15:55:00,70.98,70.99,70.97,70.98,132029.0,66.4212,66.4306,66.4119,66.4212,132029.0
2023-08-16 09:30:00,70.99,70.99,70.96,70.97,87448.0,66.4306,66.4306,66.4025,66.4119,87448.0
2023-08-16 09:35:00,70.97,71.07,70.96,71.06,61640.0,66.4119,66.5054,66.4025,66.4961,61640.0
2023-08-16 09:40:00,71.03,71.04,71.02,71.03,35924.0,66.468,66.4774,66.4587,66.468,35924.0
2023-08-16 09:45:00,71.03,71.08,71.03,71.05,34367.0,66.468,66.5148,66.468,66.4867,34367.0
2023-08-16 09:50:00,71.06,71.06,71.0,71.03,33927.0,66.4961,66.4961,66.4399,66.468,33927.0
2023-08-16 09:55:00,71.02,71.02,71.0,71.0,135564.0,66.4587,66.4587,66.4399,66.4399,135564.0
2023-08-16 10:00:00,71.01,71.06,70.99,71.03,48560.0,66.4493,66.4961,66.4306,66.468,48560.0
2023-08-16 10:05:00,71.04,71.08,71.03,71.06,231444.0,66.4774,66.5148,66.468,66.4961,231444.0
2023-08-16 10:10:00,71.06,71.07,71.05,71.07,92982.0,66.4961,66.5054,66.4867,66.5054,92982.0
2023-08-16 10:15:00,71.07,71.1,71.05,71.1,33854.0,66.5054,66.5335,66.4867,66.5335,33854.0
2023-08-16 10:20:00,71.1,71.12,71.09,71.1,53352.0,66.5335,66.5522,66.5242,66.5335,53352.0
2023-08-16 10:25:00,71.1,71.12,71.08,71.12,57638.0,66.5335,66.5522,66.5148,66.5522,57638.0
2023-08-16 10:30:00,71.12,71.12,71.09,71.09,78562.0,66.5522,66.5522,66.5242,66.5242,78562.0
2023-08-16 10:35:00,71.09,71.1,71.06,71.08,331086.0,66.5242,66.5335,66.4961,66.5148,331086.0
2023-08-16 10:40:00,71.08,71.11,71.07,71.08,52103.0,66.5148,66.5429,66.5054,66.5148,52103.0
2023-08-16 10:45:00,71.09,71.09,71.06,71.08,19139.0,66.5242,66.5242,66.4961,66.5148,19139.0
2023-08-16 10:50:00,71.08,71.11,71.07,71.09,53154.0,66.5148,66.5429,66.5054,66.5242,53154.0
2023-08-16 10:55:00,71.09,71.1,71.08,71.1,44847.0,66.5242,66.5335,66.5148,66.5335,44847.0
2023-08-16 11:00:00,71.09,71.1,71.06,71.08,28309.0,66.5242,66.5335,66.4961,66.5148,28309.0
2023-08-16 11:05:00,71.09,71.1,71.05,71.06,53355.0,66.5242,66.5335,66.4867,66.4961,53355.0
2023-08-16 11:10:00,71.06,71.07,71.04,71.04,42249.0,66.4961,66.5054,66.4774,66.4774,42249.0
2023-08-16 11:15:00,71.05,71.07,71.04,71.07,81689.0,66.4867,66.5054,66.4774,66.5054,81689.0
2023-08-16 11:20:00,71.07,71.07,71.05,71.06,35648.0,66.5054,66.5054,66.4867,66.4961,35648.0
2023-08-16 11:25:00,71.06,71.06,71.04,71.06,50117.0,66.4961,66.4961,66.4774,66.4961,50117.0
2023-08-16 11:30:00,71.06,71.06,71.03,71.04,52719.0,66.4961,66.4961,66.468,66.4774,52719.0
2023-08-16 11:35:00,71.04,71.05,71.02,71.02,24241.0,66.4774,66.4867,66.4587,66.4587,24241.0
2023-08-16 11:40:00,71.01,71.02,71.0,71.0,36630.0,66.4493,66.4587,66.4399,66.4399,36630.0
2023-08-16 11:45:00,71.0,71.0,70.95,70.98,117933.0,66.4399,66.4399,66.3932,66.4212,117933.0
2023-08-16 11:50:00,70.98,71.01,70.97,71.01,52994.0,66.4212,66.4493,66.4119,66.4493,52994.0
2023-08-16 11:55:00,71.01,71.01,70.96,70.98,62279.0,66.4493,66.4493,66.4025,66.4212,62279.0
2023-08-16 12:00:00,70.97,71.01,70.97,70.99,146124.0,66.4119,66.4493,66.4119,66.4306,146124.0
2023-08-16 12:05:00,71.0,71.0,70.96,70.97,142264.0,66.4399,66.4399,66.4025,66.4119,142264.0
2023-08-16 12:10:00,70.98,70.99,70.96,70.97,64582.0,66.4212,66.4306,66.4025,66.4119,64582.0
2023-08-16 12:15:00,70.97,70.98,70.94,70.97,93538.0,66.4119,66.4212,66.3838,66.4119,93538.0
2023-08-16 12:20:00,70.97,70.97,70.95,70.95,31557.0,66.4119,66.4119,66.3932,66.3932,31557.0
2023-08-16 12:25:00,70.95,70.95,70.92,70.93,37300.0,66.3932,66.3932,66.3651,66.3744,37300.0
2023-08-16 12:30:00,70.93,70.94,70.91,70.92,26064.0,66.3744,66.3838,66.3557,66.3651,26064.0
2023-08-16 12:35:00,70.92,70.94,70.9,70.94,78110.0,66.3651,66.3838,66.3464,66.3838,78110.0
2023-08-16 12:40:00,70.94,70.95,70.93,70.94,21867.0,66.3838,66.3932,66.3744,66.3838,21867.0
2023-08-16 12:45:00,70.95,70.95,70.93,70.94,48284.0,66.3932,66.3932,66.3744,66.3838,48284.0
2023-08-16 12:50:00,70.93,70.94,70.92,70.93,28880.0,66.3744,66.3838,66.3651,66.3744,28880.0
2023-08-16 12:55:00,70.92,70.94,70.92,70.93,51907.0,66.3651,66.3838,66.3651,66.3744,51907.0
2023-08-16 13:00:00,70.92,70.93,70.9,70.92,46675.0,66.3651,66.3744,66.3464,66.3651,46675.0
2023-08-16 13:05:00,70.91,70.91,70.9,70.9,33759.0,66.3557,66.3557,66.3464,66.3464,33759.0
2023-08-16 13:10:00,70.91,70.93,70.9,70.92,18094.0,66.3557,66.3744,66.3464,66.3651,18094.0
2023-08-16 13:15:00,70.92,70.93,70.9,70.91,28514.0,66.3651,66.3744,66.3464,66.3557,28514.0
2023-08-16 13:20:00,70.9,70.92,70.9,70.91,25908.0,66.3464,66.3651,66.3464,66.3557,25908.0
2023-08-16 13:25:00,70.92,70.92,70.89,70.9,29094.0,66.3651,66.3651,66.337,66.3464,29094.0
2023-08-16 13:30:00,70.9,70.9,70.88,70.89,80996.0,66.3464,66.3464,66.3276,66.337,80996.0
2023-08-16 13:35:00,70.89,70.9,70.87,70.88,19893.0,66.337,66.3464,66.3183,66.3276,19893.0
2023-08-16 13:40:00,70.88,70.91,70.87,70.9,68010.0,66.3276,66.3557,66.3183,66.3464,68010.0
2023-08-16 13:45:00,70.9,70.91,70.89,70.89,46101.0,66.3464,66.3557,66.337,66.337,46101.0
2023-08-16 13:50:00,70.89,70.89,70.88,70.89,18819.0,66.337,66.337,66.3276,66.337,18819.0
2023-08-16 13:55:00,70.89,70.92,70.88,70.91,55678.0,66.337,66.3651,66.3276,66.3557,55678.0
2023-08-16 14:00:00,70.9,70.93,70.87,70.88,117091.0,66.3464,66.3744,66.3183,66.3276,117091.0
2023-08-16 14:05:00,70.89,70.9,70.84,70.84,49266.0,66.337,66.3464,66.2902,66.2902,49266.0
2023-08-16 14:10:00,70.85,70.88,70.84,70.86,45952.0,66.2996,66.3276,66.2902,66.3089,45952.0
2023-08-16 14:15:00,70.85,70.88,70.85,70.88,32396.0,66.2996,66.3276,66.2996,66.3276,32396.0
2023-08-16 14:20:00,70.87,70.93,70.87,70.91,60994.0,66.3183,66.3744,66.3183,66.3557,60994.0
2023-08-16 14:25:00,70.91,70.91,70.88,70.89,43804.0,66.3557,66.3557,66.3276,66.337,43804.0
2023-08-16 14:30:00,70.88,70.91,70.88,70.9,31621.0,66.3276,66.3557,66.3276,66.3464,31621.0
2023-08-16 14:35:00,70.9,70.9,70.87,70.89,33384.0,66.3464,66.3464,66.3183,66.337,33384.0
2023-08-16 14:40:00,70.89,70.89,70.87,70.88,42156.0,66.337,66.337,66.3183,66.3276,42156.0
2023-08-16 14:45:00,70.88,70.88,70.84,70.84,35073.0,66.3276,66.3276,66.2902,66.2902,35073.0
2023-08-16 14:50:00,70.84,70.85,70.83,70.84,43682.0,66.2902,66.2996,66.2809,66.2902,43682.0
2023-08-16 14:55:00,70.84,70.84,70.82,70.83,48395.0,66.2902,66.2902,66.2715,66.2809,48395.0
2023-08-16 15:00:00,70.83,70.84,70.81,70.84,28637.0,66.2809,66.2902,66.2621,66.2902,28637.0
2023-08-16 15:05:00,70.83,70.84,70.8,70.81,50950.0,66.2809,66.2902,66.2528,66.2621,50950.0
2023-08-16 15:10:00,70.81,70.81,70.78,70.8,46416.0,66.2621,66.2621,66.2341,66.2528,46416.0
2023-08-16 15:15:00,70.8,70.8,70.76,70.78,156399.0,66.2528,66.2528,66.2154,66.2341,156399.0
2023-08-16 15:20:00,70.78,70.79,70.75,70.78,129754.0,66.2341,66.2434,66.206,66.2341,129754.0
2023-08-16 15:25:00,70.78,70.8,70.77,70.78,98494.0,66.2341,66.2528,66.2247,66.2341,98494.0
2023-08-16 15:30:00,70.78,70.83,70.77,70.83,112044.0,66.2341,66.2809,66.2247,66.2809,112044.0
2023-08-16 15:35:00,70.82,70.83,70.8,70.81,62301.0,66.2715,66.2809,66.2528,66.2621,62301.0
2023-08-16 15:40:00,70.81,70.82,70.8,70.81,40955.0,66.2621,66.2715,66.2528,66.2621,40955.0
2023-08-16 15:45:00,70.81,70.82,70.81,70.81,37915.0,66.2621,66.2715,66.2621,66.2621,37915.0
2023-08-16 15:50:00,70.81,70.82,70.8,70.81,36821.0,66.2621,66.2715,66.2528,66.2621,36821.0
2023-08-16 15:55:00,70.81,70.81,70.79,70.79,94692.0,66.2621,66.2621,66.2434,66.2434,94692.0
2023-08-17 09:30:00,70.8,70.8,70.76,70.78,121606.0,66.2528,66.2528,66.2154,66.2341,121606.0
2023-08-17 09:35:00,70.78,70.82,70.77,70.81,87824.0,66.2341,66.2715,66.2247,66.2621,87824.0
2023-08-17 09:40:00,70.8,70.82,70.77,70.77,60974.0,66.2528,66.2715,66.2247,66.2247,60974.0
2023-08-17 09:45:00,70.76,70.78,70.72,70.73,57947.0,66.2154,66.2341,66.1779,66.1873,57947.0
2023-08-17 09:50:00,70.74,70.76,70.72,70.74,69951.0,66.1966,66.2154,66.1779,66.1966,69951.0
2023-08-17 09:55:00,70.74,70.75,70.71,70.72,63768.0,66.1966,66.206,66.1686,66.1779,63768.0
2023-08-17 10:00:00,70.72,70.73,70.7,70.72,122136.0,66.1779,66.1873,66.1592,66.1779,122136.0
2023-08-17 10:05:00,70.72,70.72,70.68,70.7,58585.0,66.1779,66.1779,66.1405,66.1592,58585.0
2023-08-17 10:10:00,70.7,70.71,70.68,70.7,57524.0,66.1592,66.1686,66.1405,66.1592,57524.0
2023-08-17 10:15:00,70.7,70.71,70.66,70.67,363413.0,66.1592,66.1686,66.1218,66.1311,363413.0
2023-08-17 10:20:00,70.67,70.69,70.66,70.68,89018.0,66.1311,66.1498,66.1218,66.1405,89018.0
2023-08-17 10:25:00,70.68,70.68,70.65,70.66,47522.0,66.1405,66.1405,66.1124,66.1218,47522.0
2023-08-17 10:30:00,70.66,70.67,70.64,70.67,58225.0,66.1218,66.1311,66.1031,66.1311,58225.0
2023-08-17 10:35:00,70.66,70.67,70.64,70.65,74556.0,66.1218,66.1311,66.1031,66.1124,74556.0
2023-08-17 10:40:00,70.65,70.67,70.64,70.67,67475.0,66.1124,66.1311,66.1031,66.1311,67475.0
2023-08-17 10:45:00,70.67,70.7,70.66,70.68,89184.0,66.1311,66.1592,66.1218,66.1405,89184.0
2023-08-17 10:50:00,70.69,70.72,70.68,70.71,34438.0,66.1498,66.1779,66.1405,66.1686,34438.0
2023-08-17 10:55:00,70.7,70.71,70.68,70.7,73680.0,66.1592,66.1686,66.1405,66.1592,73680.0
2023-08-17 11:00:00,70.69,70.7,70.66,70.67,42432.0,66.1498,66.1592,66.1218,66.1311,42432.0
2023-08-17 11:05:00,70.67,70.7,70.66,70.69,55284.0,66.1311,66.1592,66.1218,66.1498,55284.0
2023-08-17 11:10:00,70.69,70.72,70.68,70.72,127880.0,66.1498,66.1779,66.1405,66.1779,127880.0
2023-08-17 11:15:00,70.71,70.73,70.67,70.67,60784.0,66.1686,66.1873,66.1311,66.1311,60784.0
2023-08-17 11:20:00,70.67,70.69,70.66,70.67,48106.0,66.1311,66.1498,66.1218,66.1311,48106.0
2023-08-17 11:25:00,70.67,70.68,70.66,70.67,71031.0,66.1311,66.1405,66.1218,66.1311,71031.0
2023-08-17 11:30:00,70.67,70.68,70.65,70.67,38358.0,66.1311,66.1405,66.1124,66.1311,38358.0
2023-08-17 11:35:00,70.67,70.69,70.66,70.66,117219.0,66.1311,66.1498,66.1218,66.1218,117219.0
2023-08-17 11:40:00,70.67,70.68,70.63,70.64,260926.0,66.1311,66.1405,66.0937,66.1031,260926.0
2023-08-17 11:45:00,70.64,70.65,70.6,70.61,193119.0,66.1031,66.1124,66.0656,66.075,193119.0
2023-08-17 11:50:00,70.61,70.62,70.59,70.6,62818.0,66.075,66.0843,66.0563,66.0656,62818.0
2023-08-17 11:55:00,70.61,70.62,70.6,70.6,44757.0,66.075,66.0843,66.0656,66.0656,44757.0
2023-08-17 12:00:00,70.61,70.63,70.61,70.63,54480.0,66.075,66.0937,66.075,66.0937,54480.0
2023-08-17 12:05:00,70.63,70.64,70.6,70.6,48626.0,66.0937,66.1031,66.0656,66.0656,48626.0
2023-08-17 12:10:00,70.6,70.62,70.6,70.6,29332.0,66.0656,66.0843,66.0656,66.0656,29332.0
2023-08-17 12:15:00,70.6,70.61,70.58,70.61,131156.0,66.0656,66.075,66.0469,66.075,131156.0
2023-08-17 12:20:00,70.61,70.64,70.6,70.64,29834.0,66.075,66.1031,66.0656,66.1031,29834.0
2023-08-17 12:25:00,70.64,70.65,70.63,70.65,56176.0,66.1031,66.1124,66.0937,66.1124,56176.0
2023-08-17 12:30:00,70.65,70.65,70.63,70.64,101394.0,66.1124,66.1124,66.0937,66.1031,101394.0
2023-08-17 12:35:00,70.64,70.64,70.62,70.64,60047.0,66.1031,66.1031,66.0843,66.1031,60047.0
2023-08-17 12:40:00,70.64,70.65,70.63,70.64,66650.0,66.1031,66.1124,66.0937,66.1031,66650.0
2023-08-17 12:45:00,70.64,70.65,70.62,70.63,67257.0,66.1031,66.1124,66.0843,66.0937,67257.0
2023-08-17 12:50:00,70.63,70.65,70.62,70.63,24837.0,66.0937,66.1124,66.0843,66.0937,24837.0
2023-08-17 12:55:00,70.64,70.66,70.63,70.65,30048.0,66.1031,66.1218,66.0937,66.1124,30048.0
2023-08-17 13:00:00,70.65,70.66,70.64,70.66,43012.0,66.1124,66.1218,66.1031,66.1218,43012.0
2023-08-17 13:05:00,70.65,70.65,70.63,70.63,24696.0,66.1124,66.1124,66.0937,66.0937,24696.0
2023-08-17 13:10:00,70.64,70.64,70.63,70.64,31369.0,66.1031,66.1031,66.0937,66.1031,31369.0
2023-08-17 13:15:00,70.64,70.64,70.62,70.63,26091.0,66.1031,66.1031,66.0843,66.0937,26091.0
2023-08-17 13:20:00,70.63,70.64,70.62,70.62,36080.0,66.0937,66.1031,66.0843,66.0843,36080.0
2023-08-17 13:25:00,70.63,70.63,70.62,70.62,38429.0,66.0937,66.0937,66.0843,66.0843,38429.0
2023-08-17 13:30:00,70.62,70.63,70.6,70.61,42355.0,66.0843,66.0937,66.0656,66.075,42355.0
2023-08-17 13:35:00,70.6,70.6,70.58,70.59,62635.0,66.0656,66.0656,66.0469,66.0563,62635.0
2023-08-17 13:40:00,70.59,70.6,70.58,70.59,41696.0,66.0563,66.0656,66.0469,66.0563,41696.0
2023-08-17 13:45:00,70.59,70.61,70.58,70.61,45054.0,66.0563,66.075,66.0469,66.075,45054.0
2023-08-17 13:50:00,70.61,70.61,70.59,70.6,26072.0,66.075,66.075,66.0563,66.0656,26072.0
2023-08-17 13:55:00,70.59,70.6,70.59,70.59,40201.0,66.0563,66.0656,66.0563,66.0563,40201.0
2023-08-17 14:00:00,70.6,70.6,70.59,70.59,55124.0,66.0656,66.0656,66.0563,66.0563,55124.0
2023-08-17 14:05:00,70.59,70.6,70.59,70.59,55563.0,66.0563,66.0656,66.0563,66.0563,55563.0
2023-08-17 14:10:00,70.59,70.6,70.59,70.6,42537.0,66.0563,66.0656,66.0563,66.0656,42537.0
2023-08-17 14:15:00,70.6,70.6,70.59,70.59,52393.0,66.0656,66.0656,66.0563,66.0563,52393.0
2023-08-17 14:20:00,70.59,70.62,70.59,70.62,67914.0,66.0563,66.0843,66.0563,66.0843,67914.0
2023-08-17 14:25:00,70.62,70.64,70.61,70.64,45165.0,66.0843,66.1031,66.075,66.1031,45165.0
2023-08-17 14:30:00,70.64,70.64,70.61,70.63,70991.0,66.1031,66.1031,66.075,66.0937,70991.0
2023-08-17 14:35:00,70.64,70.65,70.63,70.64,64406.0,66.1031,66.1124,66.0937,66.1031,64406.0
2023-08-17 14:40:00,70.63,70.66,70.63,70.64,81749.0,66.0937,66.1218,66.0937,66.1031,81749.0
2023-08-17 14:45:00,70.64,70.66,70.64,70.65,65278.0,66.1031,66.1218,66.1031,66.1124,65278.0
2023-08-17 14:50:00,70.65,70.65,70.63,70.64,38984.0,66.1124,66.1124,66.0937,66.1031,38984.0
2023-08-17 14:55:00,70.64,70.65,70.63,70.65,71139.0,66.1031,66.1124,66.0937,66.1124,71139.0
2023-08-17 15:00:00,70.64,70.68,70.64,70.68,88713.0,66.1031,66.1405,66.1031,66.1405,88713.0
2023-08-17 15:05:00,70.67,70.7,70.67,70.7,116330.0,66.1311,66.1592,66.1311,66.1592,116330.0
2023-08-17 15:10:00,70.69,70.7,70.66,70.69,132383.0,66.1498,66.1592,66.1218,66.1498,132383.0
2023-08-17 15:15:00,70.69,70.71,70.68,70.7,117423.0,66.1498,66.1686,66.1405,66.1592,117423.0
2023-08-17 15:20:00,70.7,70.71,70.69,70.7,61957.0,66.1592,66.1686,66.1498,66.1592,61957.0
2023-08-17 15:25:00,70.7,70.71,70.69,70.7,95505.0,66.1592,66.1686,66.1498,66.1592,95505.0
2023-08-17 15:30:00,70.7,70.71,70.69,70.7,71142.0,66.1592,66.1686,66.1498,66.1592,71142.0
2023-08-17 15:35:00,70.7,70.7,70.68,70.68,290227.0,66.1592,66.1592,66.1405,66.1405,290227.0
2023-08-17 15:40:00,70.69,70.7,70.67,70.7,352022.0,66.1498,66.1592,66.1311,66.1592,352022.0
2023-08-17 15:45:00,70.69,70.71,70.69,70.7,359110.0,66.1498,66.1686,66.1498,66.1592,359110.0
2023-08-17 15:50:00,70.7,70.72,70.69,70.72,70649.0,66.1592,66.1779,66.1498,66.1779,70649.0
2023-08-17 15:55:00,70.71,70.73,70.71,70.72,627664.0,66.1686,66.1873,66.1686,66.1779,627664.0
2023-08-18 09:30:00,70.76,70.77,70.73,70.77,184428.0,66.2154,66.2247,66.1873,66.2247,184428.0
2023-08-18 09:35:00,70.76,70.78,70.74,70.77,60440.0,66.2154,66.2341,66.1966,66.2247,60440.0
2023-08-18 09:40:00,70.77,70.83,70.76,70.82,35909.0,66.2247,66.2809,66.2154,66.2715,35909.0
2023-08-18 09:45:00,70.83,70.87,70.81,70.87,72779.0,66.2809,66.3183,66.2621,66.3183,72779.0
2023-08-18 09:50:00,70.87,70.89,70.86,70.87,65637.0,66.3183,66.337,66.3089,66.3183,65637.0
2023-08-18 09:55:00,70.87,70.88,70.85,70.86,100255.0,66.3183,66.3276,66.2996,66.3089,100255.0
2023-08-18 10:00:00,70.86,70.88,70.85,70.88,17443.0,66.3089,66.3276,66.2996,66.3276,17443.0
2023-08-18 10:05:00,70.87,70.88,70.86,70.88,77261.0,66.3183,66.3276,66.3089,66.3276,77261.0
2023-08-18 10:10:00,70.88,70.88,70.84,70.85,84816.0,66.3276,66.3276,66.2902,66.2996,84816.0
2023-08-18 10:15:00,70.86,70.91,70.86,70.9,41543.0,66.3089,66.3557,66.3089,66.3464,41543.0
2023-08-18 10:20:00,70.9,70.94,70.89,70.94,323896.0,66.3464,66.3838,66.337,66.3838,323896.0
2023-08-18 10:25:00,70.93,70.94,70.9,70.92,51556.0,66.3744,66.3838,66.3464,66.3651,51556.0
2023-08-18 10:30:00,70.92,70.93,70.9,70.93,80573.0,66.3651,66.3744,66.3464,66.3744,80573.0
2023-08-18 10:35:00,70.93,70.93,70.91,70.92,54964.0,66.3744,66.3744,66.3557,66.3651,54964.0
2023-08-18 10:40:00,70.92,70.93,70.91,70.92,31835.0,66.3651,66.3744,66.3557,66.3651,31835.0
2023-08-18 10:45:00,70.92,70.94,70.91,70.94,64991.0,66.3651,66.3838,66.3557,66.3838,64991.0
2023-08-18 10:50:00,70.93,70.95,70.92,70.94,74062.0,66.3744,66.3932,66.3651,66.3838,74062.0
2023-08-18 10:55:00,70.95,70.96,70.94,70.95,60156.0,66.3932,66.4025,66.3838,66.3932,60156.0
2023-08-18 11:00:00,70.95,70.96,70.91,70.92,97405.0,66.3932,66.4025,66.3557,66.3651,97405.0
2023-08-18 11:05:00,70.92,70.92,70.9,70.9,121151.0,66.3651,66.3651,66.3464,66.3464,121151.0
2023-08-18 11:10:00,70.9,70.91,70.9,70.91,75125.0,66.3464,66.3557,66.3464,66.3557,75125.0
2023-08-18 11:15:00,70.9,70.92,70.9,70.92,78595.0,66.3464,66.3651,66.3464,66.3651,78595.0
2023-08-18 11:20:00,70.92,70.93,70.91,70.93,25687.0,66.3651,66.3744,66.3557,66.3744,25687.0
2023-08-18 11:25:00,70.93,70.93,70.91,70.92,67120.0,66.3744,66.3744,66.3557,66.3651,67120.0
2023-08-18 11:30:00,70.92,70.93,70.91,70.92,49204.0,66.3651,66.3744,66.3557,66.3651,49204.0
2023-08-18 11:35:00,70.92,70.94,70.92,70.93,93029.0,66.3651,66.3838,66.3651,66.3744,93029.0
2023-08-18 11:40:00,70.94,70.95,70.93,70.94,36870.0,66.3838,66.3932,66.3744,66.3838,36870.0
2023-08-18 11:45:00,70.94,70.94,70.92,70.94,15614.0,66.3838,66.3838,66.3651,66.3838,15614.0
2023-08-18 11:50:00,70.94,70.94,70.92,70.93,50590.0,66.3838,66.3838,66.3651,66.3744,50590.0
2023-08-18 11:55:00,70.93,70.93,70.92,70.93,30619.0,66.3744,66.3744,66.3651,66.3744,30619.0
2023-08-18 12:00:00,70.93,70.94,70.92,70.92,98680.0,66.3744,66.3838,66.3651,66.3651,98680.0
2023-08-18 12:05:00,70.93,70.93,70.92,70.93,262481.0,66.3744,66.3744,66.3651,66.3744,262481.0
2023-08-18 12:10:00,70.93,70.95,70.91,70.94,52434.0,66.3744,66.3932,66.3557,66.3838,52434.0
2023-08-18 12:15:00,70.95,70.96,70.94,70.95,22753.0,66.3932,66.4025,66.3838,66.3932,22753.0
2023-08-18 12:20:00,70.95,70.96,70.95,70.96,47143.0,66.3932,66.4025,66.3932,66.4025,47143.0
2023-08-18 12:25:00,70.95,70.97,70.95,70.95,51419.0,66.3932,66.4119,66.3932,66.3932,51419.0
2023-08-18 12:30:00,70.95,70.96,70.94,70.95,17910.0,66.3932,66.4025,66.3838,66.3932,17910.0
2023-08-18 12:35:00,70.95,70.95,70.92,70.94,20674.0,66.3932,66.3932,66.3651,66.3838,20674.0
2023-08-18 12:40:00,70.94,70.94,70.92,70.92,51432.0,66.3838,66.3838,66.3651,66.3651,51432.0
2023-08-18 12:45:00,70.91,70.94,70.91,70.94,21292.0,66.3557,66.3838,66.3557,66.3838,21292.0
2023-08-18 12:50:00,70.94,70.94,70.91,70.92,33053.0,66.3838,66.3838,66.3557,66.3651,33053.0
2023-08-18 12:55:00,70.93,70.95,70.92,70.94,68984.0,66.3744,66.3932,66.3651,66.3838,68984.0
2023-08-18 13:00:00,70.94,70.95,70.92,70.92,16423.0,66.3838,66.3932,66.3651,66.3651,16423.0
2023-08-18 13:05:00,70.93,70.94,70.93,70.94,26159.0,66.3744,66.3838,66.3744,66.3838,26159.0
2023-08-18 13:10:00,70.94,70.94,70.91,70.92,20065.0,66.3838,66.3838,66.3557,66.3651,20065.0
2023-08-18 13:15:00,70.93,70.93,70.91,70.92,30627.0,66.3744,66.3744,66.3557,66.3651,30627.0
2023-08-18 13:20:00,70.92,70.92,70.88,70.89,28634.0,66.3651,66.3651,66.3276,66.337,28634.0
2023-08-18 13:25:00,70.89,70.89,70.87,70.87,27203.0,66.337,66.337,66.3183,66.3183,27203.0
2023-08-18 13:30:00,70.88,70.88,70.86,70.86,64312.0,66.3276,66.3276,66.3089,66.3089,64312.0
2023-08-18 13:35:00,70.86,70.87,70.85,70.87,50666.0,66.3089,66.3183,66.2996,66.3183,50666.0
2023-08-18 13:40:00,70.87,70.88,70.86,70.88,31172.0,66.3183,66.3276,66.3089,66.3276,31172.0
2023-08-18 13:45:00,70.87,70.89,70.87,70.88,20567.0,66.3183,66.337,66.3183,66.3276,20567.0
2023-08-18 13:50:00,70.88,70.89,70.87,70.88,56196.0,66.3276,66.337,66.3183,66.3276,56196.0
2023-08-18 13:55:00,70.89,70.9,70.87,70.88,50021.0,66.337,66.3464,66.3183,66.3276,50021.0
2023-08-18 14:00:00,70.88,70.88,70.87,70.88,24537.0,66.3276,66.3276,66.3183,66.3276,24537.0
2023-08-18 14:05:00,70.87,70.87,70.85,70.87,77529.0,66.3183,66.3183,66.2996,66.3183,77529.0
2023-08-18 14:10:00,70.87,70.87,70.84,70.84,35959.0,66.3183,66.3183,66.2902,66.2902,35959.0
2023-08-18 14:15:00,70.84,70.85,70.84,70.85,31908.0,66.2902,66.2996,66.2902,66.2996,31908.0
2023-08-18 14:20:00,70.85,70.86,70.84,70.85,29217.0,66.2996,66.3089,66.2902,66.2996,29217.0
2023-08-18 14:25:00,70.84,70.87,70.84,70.87,139076.0,66.2902,66.3183,66.2902,66.3183,139076.0
2023-08-18 14:30:00,70.86,70.87,70.85,70.87,68463.0,66.3089,66.3183,66.2996,66.3183,68463.0
2023-08-18 14:35:00,70.87,70.87,70.85,70.86,55113.0,66.3183,66.3183,66.2996,66.3089,55113.0
2023-08-18 14:40:00,70.86,70.88,70.85,70.86,94968.0,66.3089,66.3276,66.2996,66.3089,94968.0
2023-08-18 14:45:00,70.86,70.87,70.86,70.87,64240.0,66.3089,66.3183,66.3089,66.3183,64240.0
2023-08-18 14:50:00,70.87,70.88,70.86,70.88,48102.0,66.3183,66.3276,66.3089,66.3276,48102.0
2023-08-18 14:55:00,70.88,70.89,70.87,70.88,55843.0,66.3276,66.337,66.3183,66.3276,55843.0
2023-08-18 15:00:00,70.88,70.88,70.85,70.86,127974.0,66.3276,66.3276,66.2996,66.3089,127974.0
2023-08-18 15:05:00,70.86,70.86,70.84,70.85,36084.0,66.3089,66.3089,66.2902,66.2996,36084.0
2023-08-18 15:10:00,70.86,70.86,70.84,70.85,35358.0,66.3089,66.3089,66.2902,66.2996,35358.0
2023-08-18 15:15:00,70.84,70.85,70.83,70.84,121306.0,66.2902,66.2996,66.2809,66.2902,121306.0
2023-08-18 15:20:00,70.85,70.86,70.84,70.86,29126.0,66.2996,66.3089,66.2902,66.3089,29126.0
2023-08-18 15:25:00,70.86,70.87,70.85,70.86,96521.0,66.3089,66.3183,66.2996,66.3089,96521.0
2023-08-18 15:30:00,70.86,70.87,70.85,70.86,71208.0,66.3089,66.3183,66.2996,66.3089,71208.0
2023-08-18 15:35:00,70.86,70.87,70.85,70.87,43162.0,66.3089,66.3183,66.2996,66.3183,43162.0
2023-08-18 15:40:00,70.86,70.87,70.86,70.87,34670.0,66.3089,66.3183,66.3089,66.3183,34670.0
2023-08-18 15:45:00,70.87,70.88,70.86,70.88,40775.0,66.3183,66.3276,66.3089,66.3276,40775.0
2023-08-18 15:50:00,70.87,70.88,70.87,70.88,21159.0,66.3183,66.3276,66.3183,66.3276,21159.0
2023-08-18 15:55:00,70.87,70.89,70.87,70.88,69647.0,66.3183,66.337,66.3183,66.3276,69647.0
2023-08-21 09:30:00,70.61,70.64,70.59,70.64,172226.0,66.075,66.1031,66.0563,66.1031,172226.0
2023-08-21 09:35:00,70.63,70.64,70.62,70.62,34569.0,66.0937,66.1031,66.0843,66.0843,34569.0
2023-08-21 09:40:00,70.62,70.63,70.6,70.62,39951.0,66.0843,66.0937,66.0656,66.0843,39951.0
2023-08-21 09:45:00,70.61,70.62,70.58,70.59,26293.0,66.075,66.0843,66.0469,66.0563,26293.0
2023-08-21 09:50:00,70.58,70.6,70.58,70.6,27529.0,66.0469,66.0656,66.0469,66.0656,27529.0
2023-08-21 09:55:00,70.59,70.61,70.59,70.59,38769.0,66.0563,66.075,66.0563,66.0563,38769.0
2023-08-21 10:00:00,70.59,70.61,70.57,70.59,37986.0,66.0563,66.075,66.0376,66.0563,37986.0
2023-08-21 10:05:00,70.58,70.59,70.56,70.57,45995.0,66.0469,66.0563,66.0282,66.0376,45995.0
2023-08-21 10:10:00,70.57,70.57,70.51,70.51,44325.0,66.0376,66.0376,65.9814,65.9814,44325.0
2023-08-21 10:15:00,70.52,70.52,70.48,70.5,315567.0,65.9908,65.9908,65.9533,65.9721,315567.0
2023-08-21 10:20:00,70.5,70.52,70.48,70.51,133744.0,65.9721,65.9908,65.9533,65.9814,133744.0
2023-08-21 10:25:00,70.51,70.51,70.47,70.49,245891.0,65.9814,65.9814,65.944,65.9627,245891.0
2023-08-21 10:30:00,70.48,70.49,70.47,70.48,69272.0,65.9533,65.9627,65.944,65.9533,69272.0
2023-08-21 10:35:00,70.48,70.51,70.47,70.5,63836.0,65.9533,65.9814,65.944,65.9721,63836.0
2023-08-21 10:40:00,70.5,70.51,70.5,70.5,26010.0,65.9721,65.9814,65.9721,65.9721,26010.0
2023-08-21 10:45:00,70.51,70.51,70.48,70.5,20121.0,65.9814,65.9814,65.9533,65.9721,20121.0
2023-08-21 10:50:00,70.49,70.49,70.48,70.48,57961.0,65.9627,65.9627,65.9533,65.9533,57961.0
2023-08-21 10:55:00,70.49,70.51,70.48,70.5,210591.0,65.9627,65.9814,65.9533,65.9721,210591.0
2023-08-21 11:00:00,70.5,70.5,70.47,70.49,42139.0,65.9721,65.9721,65.944,65.9627,42139.0
2023-08-21 11:05:00,70.48,70.5,70.48,70.48,12850.0,65.9533,65.9721,65.9533,65.9533,12850.0
2023-08-21 11:10:00,70.48,70.49,70.46,70.47,70244.0,65.9533,65.9627,65.9346,65.944,70244.0
2023-08-21 11:15:00,70.47,70.47,70.45,70.47,47247.0,65.944,65.944,65.9253,65.944,47247.0
2023-08-21 11:20:00,70.47,70.48,70.46,70.47,28882.0,65.944,65.9533,65.9346,65.944,28882.0
2023-08-21 11:25:00,70.48,70.48,70.47,70.48,32589.0,65.9533,65.9533,65.944,65.9533,32589.0
2023-08-21 11:30:00,70.48,70.48,70.45,70.45,30937.0,65.9533,65.9533,65.9253,65.9253,30937.0
2023-08-21 11:35:00,70.46,70.47,70.45,70.47,39420.0,65.9346,65.944,65.9253,65.944,39420.0
2023-08-21 11:40:00,70.47,70.47,70.45,70.45,11297.0,65.944,65.944,65.9253,65.9253,11297.0
2023-08-21 11:45:00,70.45,70.46,70.45,70.46,34683.0,65.9253,65.9346,65.9253,65.9346,34683.0
2023-08-21 11:50:00,70.45,70.49,70.45,70.49,61278.0,65.9253,65.9627,65.9253,65.9627,61278.0
2023-08-21 11:55:00,70.49,70.51,70.48,70.49,118804.0,65.9627,65.9814,65.9533,65.9627,118804.0
2023-08-21 12:00:00,70.5,70.51,70.49,70.51,17705.0,65.9721,65.9814,65.9627,65.9814,17705.0
2023-08-21 12:05:00,70.51,70.51,70.49,70.5,24287.0,65.9814,65.9814,65.9627,65.9721,24287.0
2023-08-21 12:10:00,70.51,70.51,70.49,70.51,41144.0,65.9814,65.9814,65.9627,65.9814,41144.0
2023-08-21 12:15:00,70.5,70.52,70.5,70.51,28671.0,65.9721,65.9908,65.9721,65.9814,28671.0
2023-08-21 12:20:00,70.51,70.51,70.5,70.51,34884.0,65.9814,65.9814,65.9721,65.9814,34884.0
2023-08-21 12:25:00,70.52,70.52,70.5,70.51,21324.0,65.9908,65.9908,65.9721,65.9814,21324.0
2023-08-21 12:30:00,70.52,70.53,70.51,70.53,22056.0,65.9908,66.0001,65.9814,66.0001,22056.0
2023-08-21 12:35:00,70.53,70.53,70.51,70.52,21244.0,66.0001,66.0001,65.9814,65.9908,21244.0
2023-08-21 12:40:00,70.52,70.53,70.51,70.52,18152.0,65.9908,66.0001,65.9814,65.9908,18152.0
2023-08-21 12:45:00,70.52,70.53,70.51,70.52,16929.0,65.9908,66.0001,65.9814,65.9908,16929.0
2023-08-21 12:50:00,70.52,70.52,70.5,70.5,18099.0,65.9908,65.9908,65.9721,65.9721,18099.0
2023-08-21 12:55:00,70.51,70.51,70.5,70.51,18956.0,65.9814,65.9814,65.9721,65.9814,18956.0
2023-08-21 13:00:00,70.5,70.51,70.48,70.5,17432.0,65.9721,65.9814,65.9533,65.9721,17432.0
2023-08-21 13:05:00,70.5,70.51,70.49,70.51,15806.0,65.9721,65.9814,65.9627,65.9814,15806.0
2023-08-21 13:10:00,70.5,70.51,70.49,70.5,7776.0,65.9721,65.9814,65.9627,65.9721,7776.0
2023-08-21 13:15:00,70.5,70.51,70.48,70.5,23226.0,65.9721,65.9814,65.9533,65.9721,23226.0
2023-08-21 13:20:00,70.5,70.53,70.5,70.52,31022.0,65.9721,66.0001,65.9721,65.9908,31022.0
2023-08-21 13:25:00,70.52,70.53,70.51,70.52,11762.0,65.9908,66.0001,65.9814,65.9908,11762.0
2023-08-21 13:30:00,70.51,70.52,70.5,70.51,24488.0,65.9814,65.9908,65.9721,65.9814,24488.0
2023-08-21 13:35:00,70.52,70.52,70.5,70.51,32826.0,65.9908,65.9908,65.9721,65.9814,32826.0
2023-08-21 13:40:00,70.51,70.52,70.5,70.52,10856.0,65.9814,65.9908,65.9721,65.9908,10856.0
2023-08-21 13:45:00,70.51,70.54,70.51,70.53,48818.0,65.9814,66.0095,65.9814,66.0001,48818.0
2023-08-21 13:50:00,70.53,70.54,70.51,70.53,15862.0,66.0001,66.0095,65.9814,66.0001,15862.0
2023-08-21 13:55:00,70.53,70.53,70.51,70.52,22310.0,66.0001,66.0001,65.9814,65.9908,22310.0
2023-08-21 14:00:00,70.53,70.54,70.52,70.53,9356.0,66.0001,66.0095,65.9908,66.0001,9356.0
2023-08-21 14:05:00,70.52,70.54,70.52,70.53,24480.0,65.9908,66.0095,65.9908,66.0001,24480.0
2023-08-21 14:10:00,70.53,70.53,70.51,70.52,32276.0,66.0001,66.0001,65.9814,65.9908,32276.0
2023-08-21 14:15:00,70.52,70.53,70.51,70.51,42429.0,65.9908,66.0001,65.9814,65.9814,42429.0
2023-08-21 14:20:00,70.52,70.54,70.51,70.53,50974.0,65.9908,66.0095,65.9814,66.0001,50974.0
2023-08-21 14:25:00,70.54,70.54,70.53,70.54,20684.0,66.0095,66.0095,66.0001,66.0095,20684.0
2023-08-21 14:30:00,70.54,70.55,70.51,70.51,58819.0,66.0095,66.0188,65.9814,65.9814,58819.0
2023-08-21 14:35:00,70.52,70.53,70.51,70.53,75091.0,65.9908,66.0001,65.9814,66.0001,75091.0
2023-08-21 14:40:00,70.53,70.54,70.51,70.52,47736.0,66.0001,66.0095,65.9814,65.9908,47736.0
2023-08-21 14:45:00,70.52,70.52,70.51,70.52,81012.0,65.9908,65.9908,65.9814,65.9908,81012.0
2023-08-21 14:50:00,70.51,70.54,70.51,70.53,66288.0,65.9814,66.0095,65.9814,66.0001,66288.0
2023-08-21 14:55:00,70.53,70.53,70.51,70.52,42731.0,66.0001,66.0001,65.9814,65.9908,42731.0
2023-08-21 15:00:00,70.52,70.54,70.52,70.53,52076.0,65.9908,66.0095,65.9908,66.0001,52076.0
2023-08-21 15:05:00,70.54,70.54,70.53,70.53,33552.0,66.0095,66.0095,66.0001,66.0001,33552.0
2023-08-21 15:10:00,70.53,70.54,70.53,70.53,49578.0,66.0001,66.0095,66.0001,66.0001,49578.0
2023-08-21 15:15:00,70.53,70.54,70.53,70.53,26333.0,66.0001,66.0095,66.0001,66.0001,26333.0
2023-08-21 15:20:00,70.53,70.54,70.53,70.54,31465.0,66.0001,66.0095,66.0001,66.0095,31465.0
2023-08-21 15:25:00,70.53,70.55,70.53,70.55,40486.0,66.0001,66.0188,66.0001,66.0188,40486.0
2023-08-21 15:30:00,70.55,70.55,70.54,70.55,55137.0,66.0188,66.0188,66.0095,66.0188,55137.0
2023-08-21 15:35:00,70.54,70.55,70.52,70.52,90829.0,66.0095,66.0188,65.9908,65.9908,90829.0
2023-08-21 15:40:00,70.53,70.53,70.52,70.53,111541.0,66.0001,66.0001,65.9908,66.0001,111541.0
2023-08-21 15:45:00,70.53,70.54,70.52,70.53,136466.0,66.0001,66.0095,65.9908,66.0001,136466.0
2023-08-21 15:50:00,70.53,70.54,70.53,70.53,83356.0,66.0001,66.0095,66.0001,66.0001,83356.0
2023-08-21 15:55:00,70.53,70.54,70.52,70.52,88246.0,66.0001,66.0095,65.9908,65.9908,88246.0
2023-08-22 09:30:00,70.55,70.56,70.52,70.56,107772.0,66.0188,66.0282,65.9908,66.0282,107772.0
2023-08-22 09:35:00,70.55,70.55,70.49,70.5,29099.0,66.0188,66.0188,65.9627,65.9721,29099.0
2023-08-22 09:40:00,70.5,70.51,70.49,70.49,28730.0,65.9721,65.9814,65.9627,65.9627,28730.0
2023-08-22 09:45:00,70.48,70.53,70.48,70.53,21176.0,65.9533,66.0001,65.9533,66.0001,21176.0
2023-08-22 09:50:00,70.53,70.53,70.49,70.5,34821.0,66.0001,66.0001,65.9627,65.9721,34821.0
2023-08-22 09:55:00,70.5,70.5,70.48,70.48,38279.0,65.9721,65.9721,65.9533,65.9533,38279.0
2023-08-22 10:00:00,70.49,70.54,70.49,70.53,38193.0,65.9627,66.0095,65.9627,66.0001,38193.0
2023-08-22 10:05:00,70.54,70.56,70.53,70.56,28523.0,66.0095,66.0282,66.0001,66.0282,28523.0
2023-08-22 10:10:00,70.56,70.58,70.54,70.58,26888.0,66.0282,66.0469,66.0095,66.0469,26888.0
2023-08-22 10:15:00,70.57,70.58,70.55,70.56,29419.0,66.0376,66.0469,66.0188,66.0282,29419.0
2023-08-22 10:20:00,70.56,70.56,70.53,70.55,25271.0,66.0282,66.0282,66.0001,66.0188,25271.0
2023-08-22 10:25:00,70.55,70.55,70.52,70.53,28454.0,66.0188,66.0188,65.9908,66.0001,28454.0
2023-08-22 10:30:00,70.53,70.56,70.53,70.53,36294.0,66.0001,66.0282,66.0001,66.0001,36294.0
2023-08-22 10:35:00,70.54,70.55,70.52,70.53,53057.0,66.0095,66.0188,65.9908,66.0001,53057.0
2023-08-22 10:40:00,70.53,70.58,70.52,70.58,33214.0,66.0001,66.0469,65.9908,66.0469,33214.0
2023-08-22 10:45:00,70.58,70.62,70.57,70.62,43039.0,66.0469,66.0843,66.0376,66.0843,43039.0
2023-08-22 10:50:00,70.61,70.62,70.58,70.6,12524.0,66.075,66.0843,66.0469,66.0656,12524.0
2023-08-22 10:55:00,70.61,70.61,70.59,70.59,42575.0,66.075,66.075,66.0563,66.0563,42575.0
2023-08-22 11:00:00,70.59,70.6,70.58,70.59,48583.0,66.0563,66.0656,66.0469,66.0563,48583.0
2023-08-22 11:05:00,70.59,70.61,70.58,70.61,55603.0,66.0563,66.075,66.0469,66.075,55603.0
2023-08-22 11:10:00,70.61,70.63,70.59,70.59,31342.0,66.075,66.0937,66.0563,66.0563,31342.0
2023-08-22 11:15:00,70.6,70.61,70.59,70.59,38785.0,66.0656,66.075,66.0563,66.0563,38785.0
2023-08-22 11:20:00,70.59,70.6,70.58,70.59,39612.0,66.0563,66.0656,66.0469,66.0563,39612.0
2023-08-22 11:25:00,70.59,70.61,70.59,70.59,25491.0,66.0563,66.075,66.0563,66.0563,25491.0
2023-08-22 11:30:00,70.59,70.62,70.59,70.62,18841.0,66.0563,66.0843,66.0563,66.0843,18841.0
2023-08-22 11:35:00,70.62,70.64,70.61,70.64,77637.0,66.0843,66.1031,66.075,66.1031,77637.0
2023-08-22 11:40:00,70.63,70.65,70.62,70.65,27462.0,66.0937,66.1124,66.0843,66.1124,27462.0
2023-08-22 11:45:00,70.65,70.67,70.63,70.66,37789.0,66.1124,66.1311,66.0937,66.1218,37789.0
2023-08-22 11:50:00,70.67,70.67,70.65,70.65,56738.0,66.1311,66.1311,66.1124,66.1124,56738.0
2023-08-22 11:55:00,70.66,70.66,70.63,70.64,17661.0,66.1218,66.1218,66.0937,66.1031,17661.0
2023-08-22 12:00:00,70.64,70.65,70.62,70.63,42746.0,66.1031,66.1124,66.0843,66.0937,42746.0
2023-08-22 12:05:00,70.63,70.65,70.62,70.63,60937.0,66.0937,66.1124,66.0843,66.0937,60937.0
2023-08-22 12:10:00,70.62,70.64,70.62,70.63,130142.0,66.0843,66.1031,66.0843,66.0937,130142.0
2023-08-22 12:15:00,70.64,70.66,70.63,70.65,142950.0,66.1031,66.1218,66.0937,66.1124,142950.0
2023-08-22 12:20:00,70.66,70.66,70.64,70.66,72962.0,66.1218,66.1218,66.1031,66.1218,72962.0
2023-08-22 12:25:00,70.65,70.66,70.63,70.65,90943.0,66.1124,66.1218,66.0937,66.1124,90943.0
2023-08-22 12:30:00,70.64,70.65,70.63,70.63,59781.0,66.1031,66.1124,66.0937,66.0937,59781.0
2023-08-22 12:35:00,70.64,70.64,70.62,70.63,299304.0,66.1031,66.1031,66.0843,66.0937,299304.0
2023-08-22 12:40:00,70.63,70.64,70.62,70.62,51854.0,66.0937,66.1031,66.0843,66.0843,51854.0
2023-08-22 12:45:00,70.62,70.63,70.62,70.63,18972.0,66.0843,66.0937,66.0843,66.0937,18972.0
2023-08-22 12:50:00,70.62,70.64,70.62,70.63,9616.0,66.0843,66.1031,66.0843,66.0937,9616.0
2023-08-22 12:55:00,70.64,70.64,70.62,70.63,38093.0,66.1031,66.1031,66.0843,66.0937,38093.0
2023-08-22 13:00:00,70.63,70.65,70.62,70.64,26750.0,66.0937,66.1124,66.0843,66.1031,26750.0
2023-08-22 13:05:00,70.65,70.65,70.64,70.65,28746.0,66.1124,66.1124,66.1031,66.1124,28746.0
2023-08-22 13:10:00,70.65,70.65,70.63,70.64,22068.0,66.1124,66.1124,66.0937,66.1031,22068.0
2023-08-22 13:15:00,70.64,70.66,70.63,70.66,31090.0,66.1031,66.1218,66.0937,66.1218,31090.0
2023-08-22 13:20:00,70.65,70.67,70.65,70.65,37327.0,66.1124,66.1311,66.1124,66.1124,37327.0
2023-08-22 13:25:00,70.66,70.67,70.65,70.66,42299.0,66.1218,66.1311,66.1124,66.1218,42299.0
2023-08-22 13:30:00,70.67,70.68,70.66,70.67,21018.0,66.1311,66.1405,66.1218,66.1311,21018.0
2023-08-22 13:35:00,70.68,70.68,70.66,70.67,18506.0,66.1405,66.1405,66.1218,66.1311,18506.0
2023-08-22 13:40:00,70.67,70.68,70.67,70.67,30761.0,66.1311,66.1405,66.1311,66.1311,30761.0
2023-08-22 13:45:00,70.68,70.69,70.67,70.67,68025.0,66.1405,66.1498,66.1311,66.1311,68025.0
2023-08-22 13:50:00,70.67,70.68,70.66,70.68,79294.0,66.1311,66.1405,66.1218,66.1405,79294.0
2023-08-22 13:55:00,70.67,70.68,70.67,70.68,31428.0,66.1311,66.1405,66.1311,66.1405,31428.0
2023-08-22 14:00:00,70.67,70.67,70.65,70.67,53999.0,66.1311,66.1311,66.1124,66.1311,53999.0
2023-08-22 14:05:00,70.67,70.67,70.64,70.65,31813.0,66.1311,66.1311,66.1031,66.1124,31813.0
2023-08-22 14:10:00,70.64,70.65,70.64,70.65,30477.0,66.1031,66.1124,66.1031,66.1124,30477.0
2023-08-22 14:15:00,70.65,70.65,70.64,70.64,51616.0,66.1124,66.1124,66.1031,66.1031,51616.0
2023-08-22 14:20:00,70.64,70.65,70.63,70.64,30583.0,66.1031,66.1124,66.0937,66.1031,30583.0
2023-08-22 14:25:00,70.64,70.64,70.62,70.63,24020.0,66.1031,66.1031,66.0843,66.0937,24020.0
2023-08-22 14:30:00,70.63,70.64,70.62,70.64,59638.0,66.0937,66.1031,66.0843,66.1031,59638.0
2023-08-22 14:35:00,70.63,70.64,70.61,70.62,51802.0,66.0937,66.1031,66.075,66.0843,51802.0
2023-08-22 14:40:00,70.62,70.63,70.61,70.63,96775.0,66.0843,66.0937,66.075,66.0937,96775.0
2023-08-22 14:45:00,70.63,70.63,70.62,70.62,32268.0,66.0937,66.0937,66.0843,66.0843,32268.0
2023-08-22 14:50:00,70.63,70.64,70.62,70.64,28837.0,66.0937,66.1031,66.0843,66.1031,28837.0
2023-08-22 14:55:00,70.63,70.63,70.61,70.62,44886.0,66.0937,66.0937,66.075,66.0843,44886.0
2023-08-22 15:00:00,70.62,70.63,70.61,70.62,163236.0,66.0843,66.0937,66.075,66.0843,163236.0
2023-08-22 15:05:00,70.62,70.62,70.6,70.61,47308.0,66.0843,66.0843,66.0656,66.075,47308.0
2023-08-22 15:10:00,70.61,70.61,70.6,70.61,51209.0,66.075,66.075,66.0656,66.075,51209.0
2023-08-22 15:15:00,70.61,70.63,70.6,70.63,49568.0,66.075,66.0937,66.0656,66.0937,49568.0
2023-08-22 15:20:00,70.63,70.63,70.61,70.62,62679.0,66.0937,66.0937,66.075,66.0843,62679.0
2023-08-22 15:25:00,70.62,70.62,70.6,70.61,81927.0,66.0843,66.0843,66.0656,66.075,81927.0
2023-08-22 15:30:00,70.61,70.61,70.6,70.6,30392.0,66.075,66.075,66.0656,66.0656,30392.0
2023-08-22 15:35:00,70.61,70.62,70.6,70.62,55007.0,66.075,66.0843,66.0656,66.0843,55007.0
2023-08-22 15:40:00,70.62,70.62,70.61,70.61,29531.0,66.0843,66.0843,66.075,66.075,29531.0
2023-08-22 15:45:00,70.61,70.63,70.6,70.63,52748.0,66.075,66.0937,66.0656,66.0937,52748.0
2023-08-22 15:50:00,70.63,70.63,70.62,70.63,94785.0,66.0937,66.0937,66.0843,66.0937,94785.0
2023-08-22 15:55:00,70.62,70.63,70.62,70.62,73068.0,66.0843,66.0937,66.0843,66.0843,73068.0
2023-08-23 09:30:00,70.98,71.02,70.96,71.02,438323.0,66.4212,66.4587,66.4025,66.4587,438323.0
2023-08-23 09:35:00,71.01,71.03,71.0,71.03,38716.0,66.4493,66.468,66.4399,66.468,38716.0
2023-08-23 09:40:00,71.03,71.04,71.01,71.04,41680.0,66.468,66.4774,66.4493,66.4774,41680.0
2023-08-23 09:45:00,71.03,71.16,71.03,71.12,175279.0,66.468,66.5897,66.468,66.5522,175279.0
2023-08-23 09:50:00,71.12,71.14,71.09,71.09,40416.0,66.5522,66.5709,66.5242,66.5242,40416.0
2023-08-23 09:55:00,71.1,71.17,71.1,71.15,68495.0,66.5335,66.599,66.5335,66.5803,68495.0
2023-08-23 10:00:00,71.14,71.14,71.09,71.11,46401.0,66.5709,66.5709,66.5242,66.5429,46401.0
2023-08-23 10:05:00,71.1,71.12,71.07,71.09,51413.0,66.5335,66.5522,66.5054,66.5242,51413.0
2023-08-23 10:10:00,71.08,71.09,71.05,71.07,27652.0,66.5148,66.5242,66.4867,66.5054,27652.0
2023-08-23 10:15:00,71.08,71.1,71.07,71.09,32872.0,66.5148,66.5335,66.5054,66.5242,32872.0
2023-08-23 10:20:00,71.09,71.13,71.07,71.11,318232.0,66.5242,66.5616,66.5054,66.5429,318232.0
2023-08-23 10:25:00,71.11,71.12,71.09,71.09,54137.0,66.5429,66.5522,66.5242,66.5242,54137.0
2023-08-23 10:30:00,71.09,71.13,71.09,71.11,39366.0,66.5242,66.5616,66.5242,66.5429,39366.0
2023-08-23 10:35:00,71.11,71.13,71.09,71.09,38417.0,66.5429,66.5616,66.5242,66.5242,38417.0
2023-08-23 10:40:00,71.1,71.1,71.07,71.09,26067.0,66.5335,66.5335,66.5054,66.5242,26067.0
2023-08-23 10:45:00,71.09,71.12,71.09,71.11,41851.0,66.5242,66.5522,66.5242,66.5429,41851.0
2023-08-23 10:50:00,71.11,71.11,71.08,71.09,45473.0,66.5429,66.5429,66.5148,66.5242,45473.0
2023-08-23 10:55:00,71.09,71.1,71.05,71.06,47487.0,66.5242,66.5335,66.4867,66.4961,47487.0
2023-08-23 11:00:00,71.07,71.11,71.06,71.09,25674.0,66.5054,66.5429,66.4961,66.5242,25674.0
2023-08-23 11:05:00,71.09,71.12,71.09,71.1,27608.0,66.5242,66.5522,66.5242,66.5335,27608.0
2023-08-23 11:10:00,71.11,71.13,71.1,71.12,74171.0,66.5429,66.5616,66.5335,66.5522,74171.0
2023-08-23 11:15:00,71.12,71.12,71.1,71.12,49364.0,66.5522,66.5522,66.5335,66.5522,49364.0
2023-08-23 11:20:00,71.12,71.12,71.1,71.11,44805.0,66.5522,66.5522,66.5335,66.5429,44805.0
2023-08-23 11:25:00,71.11,71.11,71.09,71.11,23912.0,66.5429,66.5429,66.5242,66.5429,23912.0
2023-08-23 11:30:00,71.11,71.11,71.09,71.09,33504.0,66.5429,66.5429,66.5242,66.5242,33504.0
2023-08-23 11:35:00,71.09,71.13,71.09,71.12,26013.0,66.5242,66.5616,66.5242,66.5522,26013.0
2023-08-23 11:40:00,71.12,71.14,71.11,71.13,42083.0,66.5522,66.5709,66.5429,66.5616,42083.0
2023-08-23 11:45:00,71.13,71.14,71.12,71.14,36958.0,66.5616,66.5709,66.5522,66.5709,36958.0
2023-08-23 11:50:00,71.14,71.15,71.13,71.13,49717.0,66.5709,66.5803,66.5616,66.5616,49717.0
2023-08-23 11:55:00,71.14,71.16,71.13,71.15,30569.0,66.5709,66.5897,66.5616,66.5803,30569.0
2023-08-23 12:00:00,71.15,71.16,71.14,71.14,118735.0,66.5803,66.5897,66.5709,66.5709,118735.0
2023-08-23 12:05:00,71.15,71.15,71.14,71.15,18768.0,66.5803,66.5803,66.5709,66.5803,18768.0
2023-08-23 12:10:00,71.15,71.16,71.14,71.16,41311.0,66.5803,66.5897,66.5709,66.5897,41311.0
2023-08-23 12:15:00,71.16,71.16,71.15,71.15,18657.0,66.5897,66.5897,66.5803,66.5803,18657.0
2023-08-23 12:20:00,71.15,71.16,71.14,71.14,26461.0,66.5803,66.5897,66.5709,66.5709,26461.0
2023-08-23 12:25:00,71.15,71.15,71.13,71.14,37775.0,66.5803,66.5803,66.5616,66.5709,37775.0
2023-08-23 12:30:00,71.14,71.15,71.13,71.14,32405.0,66.5709,66.5803,66.5616,66.5709,32405.0
2023-08-23 12:35:00,71.14,71.14,71.13,71.14,20575.0,66.5709,66.5709,66.5616,66.5709,20575.0
2023-08-23 12:40:00,71.14,71.14,71.13,71.14,109781.0,66.5709,66.5709,66.5616,66.5709,109781.0
2023-08-23 12:45:00,71.14,71.16,71.14,71.16,60657.0,66.5709,66.5897,66.5709,66.5897,60657.0
2023-08-23 12:50:00,71.15,71.18,71.15,71.18,45434.0,66.5803,66.6084,66.5803,66.6084,45434.0
2023-08-23 12:55:00,71.17,71.19,71.17,71.18,35444.0,66.599,66.6177,66.599,66.6084,35444.0
2023-08-23 13:00:00,71.18,71.18,71.14,71.17,68850.0,66.6084,66.6084,66.5709,66.599,68850.0
2023-08-23 13:05:00,71.16,71.18,71.15,71.17,67974.0,66.5897,66.6084,66.5803,66.599,67974.0
2023-08-23 13:10:00,71.17,71.19,71.16,71.18,48204.0,66.599,66.6177,66.5897,66.6084,48204.0
2023-08-23 13:15:00,71.19,71.21,71.17,71.21,54171.0,66.6177,66.6365,66.599,66.6365,54171.0
2023-08-23 13:20:00,71.2,71.26,71.2,71.25,68709.0,66.6271,66.6832,66.6271,66.6739,68709.0
2023-08-23 13:25:00,71.25,71.25,71.22,71.23,26421.0,66.6739,66.6739,66.6458,66.6552,26421.0
2023-08-23 13:30:00,71.23,71.25,71.22,71.23,37824.0,66.6552,66.6739,66.6458,66.6552,37824.0
2023-08-23 13:35:00,71.24,71.24,71.22,71.23,44534.0,66.6645,66.6645,66.6458,66.6552,44534.0
2023-08-23 13:40:00,71.23,71.25,71.22,71.23,45218.0,66.6552,66.6739,66.6458,66.6552,45218.0
2023-08-23 13:45:00,71.23,71.24,71.22,71.23,20654.0,66.6552,66.6645,66.6458,66.6552,20654.0
2023-08-23 13:50:00,71.23,71.24,71.21,71.23,74359.0,66.6552,66.6645,66.6365,66.6552,74359.0
2023-08-23 13:55:00,71.23,71.23,71.21,71.22,33367.0,66.6552,66.6552,66.6365,66.6458,33367.0
2023-08-23 14:00:00,71.22,71.23,71.2,71.2,83665.0,66.6458,66.6552,66.6271,66.6271,83665.0
2023-08-23 14:05:00,71.2,71.21,71.19,71.2,34378.0,66.6271,66.6365,66.6177,66.6271,34378.0
2023-08-23 14:10:00,71.2,71.21,71.18,71.18,68974.0,66.6271,66.6365,66.6084,66.6084,68974.0
2023-08-23 14:15:00,71.19,71.2,71.18,71.19,34905.0,66.6177,66.6271,66.6084,66.6177,34905.0
2023-08-23 14:20:00,71.19,71.19,71.17,71.18,62573.0,66.6177,66.6177,66.599,66.6084,62573.0
2023-08-23 14:25:00,71.17,71.19,71.17,71.17,60776.0,66.599,66.6177,66.599,66.599,60776.0
2023-08-23 14:30:00,71.18,71.2,71.17,71.2,48396.0,66.6084,66.6271,66.599,66.6271,48396.0
2023-08-23 14:35:00,71.19,71.2,71.17,71.2,52026.0,66.6177,66.6271,66.599,66.6271,52026.0
2023-08-23 14:40:00,71.2,71.2,71.18,71.19,83727.0,66.6271,66.6271,66.6084,66.6177,83727.0
2023-08-23 14:45:00,71.19,71.19,71.17,71.17,22560.0,66.6177,66.6177,66.599,66.599,22560.0
2023-08-23 14:50:00,71.17,71.2,71.17,71.2,37099.0,66.599,66.6271,66.599,66.6271,37099.0
2023-08-23 14:55:00,71.2,71.22,71.19,71.22,50932.0,66.6271,66.6458,66.6177,66.6458,50932.0
2023-08-23 15:00:00,71.21,71.24,71.21,71.23,77083.0,66.6365,66.6645,66.6365,66.6552,77083.0
2023-08-23 15:05:00,71.24,71.24,71.22,71.23,125662.0,66.6645,66.6645,66.6458,66.6552,125662.0
2023-08-23 15:10:00,71.23,71.23,71.21,71.22,54080.0,66.6552,66.6552,66.6365,66.6458,54080.0
2023-08-23 15:15:00,71.21,71.22,71.19,71.2,45608.0,66.6365,66.6458,66.6177,66.6271,45608.0
2023-08-23 15:20:00,71.2,71.22,71.2,71.22,34850.0,66.6271,66.6458,66.6271,66.6458,34850.0
2023-08-23 15:25:00,71.22,71.25,71.21,71.25,107287.0,66.6458,66.6739,66.6365,66.6739,107287.0
2023-08-23 15:30:00,71.24,71.25,71.22,71.23,146727.0,66.6645,66.6739,66.6458,66.6552,146727.0
2023-08-23 15:35:00,71.23,71.26,71.23,71.23,64666.0,66.6552,66.6832,66.6552,66.6552,64666.0
2023-08-23 15:40:00,71.23,71.24,71.23,71.23,137312.0,66.6552,66.6645,66.6552,66.6552,137312.0
2023-08-23 15:45:00,71.23,71.24,71.22,71.24,56152.0,66.6552,66.6645,66.6458,66.6645,56152.0
2023-08-23 15:50:00,71.24,71.25,71.23,71.25,97130.0,66.6645,66.6739,66.6552,66.6739,97130.0
2023-08-23 15:55:00,71.25,71.27,71.24,71.25,188702.0,66.6739,66.6926,66.6645,66.6739,188702.0
2023-08-24 09:30:00,71.15,71.17,71.14,71.14,112885.0,66.5803,66.599,66.5709,66.5709,112885.0
2023-08-24 09:35:00,71.15,71.15,71.11,71.14,55405.0,66.5803,66.5803,66.5429,66.5709,55405.0
2023-08-24 09:40:00,71.14,71.16,71.12,71.16,27506.0,66.5709,66.5897,66.5522,66.5897,27506.0
2023-08-24 09:45:00,71.15,71.17,71.14,71.16,25278.0,66.5803,66.599,66.5709,66.5897,25278.0
2023-08-24 09:50:00,71.16,71.21,71.15,71.2,25781.0,66.5897,66.6365,66.5803,66.6271,25781.0
2023-08-24 09:55:00,71.2,71.23,71.2,71.21,171682.0,66.6271,66.6552,66.6271,66.6365,171682.0
2023-08-24 10:00:00,71.21,71.21,71.18,71.18,45871.0,66.6365,66.6365,66.6084,66.6084,45871.0
2023-08-24 10:05:00,71.19,71.19,71.17,71.18,50633.0,66.6177,66.6177,66.599,66.6084,50633.0
2023-08-24 10:10:00,71.17,71.23,71.16,71.23,38569.0,66.599,66.6552,66.5897,66.6552,38569.0
2023-08-24 10:15:00,71.23,71.25,71.22,71.23,298836.0,66.6552,66.6739,66.6458,66.6552,298836.0
2023-08-24 10:20:00,71.24,71.25,71.19,71.19,45117.0,66.6645,66.6739,66.6177,66.6177,45117.0
2023-08-24 10:25:00,71.2,71.21,71.16,71.16,24449.0,66.6271,66.6365,66.5897,66.5897,24449.0
2023-08-24 10:30:00,71.17,71.17,71.12,71.16,63256.0,66.599,66.599,66.5522,66.5897,63256.0
2023-08-24 10:35:00,71.17,71.18,71.14,71.17,46653.0,66.599,66.6084,66.5709,66.599,46653.0
2023-08-24 10:40:00,71.17,71.2,71.15,71.2,51255.0,66.599,66.6271,66.5803,66.6271,51255.0
2023-08-24 10:45:00,71.2,71.21,71.19,71.2,22758.0,66.6271,66.6365,66.6177,66.6271,22758.0
2023-08-24 10:50:00,71.2,71.2,71.15,71.16,43006.0,66.6271,66.6271,66.5803,66.5897,43006.0
2023-08-24 10:55:00,71.16,71.16,71.13,71.14,66551.0,66.5897,66.5897,66.5616,66.5709,66551.0
2023-08-24 11:00:00,71.14,71.16,71.13,71.15,38750.0,66.5709,66.5897,66.5616,66.5803,38750.0
2023-08-24 11:05:00,71.14,71.15,71.12,71.14,31788.0,66.5709,66.5803,66.5522,66.5709,31788.0
2023-08-24 11:10:00,71.14,71.14,71.11,71.14,86761.0,66.5709,66.5709,66.5429,66.5709,86761.0
2023-08-24 11:15:00,71.14,71.14,71.11,71.12,53754.0,66.5709,66.5709,66.5429,66.5522,53754.0
2023-08-24 11:20:00,71.13,71.14,71.11,71.13,30078.0,66.5616,66.5709,66.5429,66.5616,30078.0
2023-08-24 11:25:00,71.13,71.14,71.12,71.14,74833.0,66.5616,66.5709,66.5522,66.5709,74833.0
2023-08-24 11:30:00,71.13,71.14,71.12,71.13,23923.0,66.5616,66.5709,66.5522,66.5616,23923.0
2023-08-24 11:35:00,71.13,71.14,71.11,71.12,28907.0,66.5616,66.5709,66.5429,66.5522,28907.0
2023-08-24 11:40:00,71.11,71.13,71.11,71.12,15648.0,66.5429,66.5616,66.5429,66.5522,15648.0
2023-08-24 11:45:00,71.12,71.12,71.11,71.12,23829.0,66.5522,66.5522,66.5429,66.5522,23829.0
2023-08-24 11:50:00,71.12,71.15,71.11,71.15,50812.0,66.5522,66.5803,66.5429,66.5803,50812.0
2023-08-24 11:55:00,71.15,71.15,71.13,71.13,29347.0,66.5803,66.5803,66.5616,66.5616,29347.0
2023-08-24 12:00:00,71.14,71.14,71.1,71.12,30357.0,66.5709,66.5709,66.5335,66.5522,30357.0
2023-08-24 12:05:00,71.12,71.12,71.09,71.1,37464.0,66.5522,66.5522,66.5242,66.5335,37464.0
2023-08-24 12:10:00,71.1,71.1,71.08,71.09,93291.0,66.5335,66.5335,66.5148,66.5242,93291.0
2023-08-24 12:15:00,71.1,71.1,71.09,71.1,21310.0,66.5335,66.5335,66.5242,66.5335,21310.0
2023-08-24 12:20:00,71.09,71.12,71.09,71.09,163003.0,66.5242,66.5522,66.5242,66.5242,163003.0
2023-08-24 12:25:00,71.09,71.11,71.09,71.11,103345.0,66.5242,66.5429,66.5242,66.5429,103345.0
2023-08-24 12:30:00,71.11,71.11,71.09,71.1,142392.0,66.5429,66.5429,66.5242,66.5335,142392.0
2023-08-24 12:35:00,71.1,71.12,71.09,71.12,26606.0,66.5335,66.5522,66.5242,66.5522,26606.0
2023-08-24 12:40:00,71.12,71.13,71.11,71.12,95484.0,66.5522,66.5616,66.5429,66.5522,95484.0
2023-08-24 12:45:00,71.12,71.12,71.1,71.1,42713.0,66.5522,66.5522,66.5335,66.5335,42713.0
2023-08-24 12:50:00,71.11,71.12,71.1,71.11,11283.0,66.5429,66.5522,66.5335,66.5429,11283.0
2023-08-24 12:55:00,71.11,71.13,71.11,71.13,33524.0,66.5429,66.5616,66.5429,66.5616,33524.0
2023-08-24 13:00:00,71.13,71.13,71.1,71.12,27254.0,66.5616,66.5616,66.5335,66.5522,27254.0
2023-08-24 13:05:00,71.11,71.13,71.11,71.13,18525.0,66.5429,66.5616,66.5429,66.5616,18525.0
2023-08-24 13:10:00,71.13,71.14,71.11,71.12,29461.0,66.5616,66.5709,66.5429,66.5522,29461.0
2023-08-24 13:15:00,71.13,71.13,71.12,71.12,20022.0,66.5616,66.5616,66.5522,66.5522,20022.0
2023-08-24 13:20:00,71.12,71.14,71.11,71.14,36501.0,66.5522,66.5709,66.5429,66.5709,36501.0
2023-08-24 13:25:00,71.14,71.14,71.12,71.13,21825.0,66.5709,66.5709,66.5522,66.5616,21825.0
2023-08-24 13:30:00,71.13,71.14,71.11,71.11,34626.0,66.5616,66.5709,66.5429,66.5429,34626.0
2023-08-24 13:35:00,71.11,71.12,71.1,71.11,22123.0,66.5429,66.5522,66.5335,66.5429,22123.0
2023-08-24 13:40:00,71.12,71.12,71.1,71.11,29092.0,66.5522,66.5522,66.5335,66.5429,29092.0
2023-08-24 13:45:00,71.12,71.12,71.1,71.1,23076.0,66.5522,66.5522,66.5335,66.5335,23076.0
2023-08-24 13:50:00,71.1,71.11,71.09,71.11,26827.0,66.5335,66.5429,66.5242,66.5429,26827.0
2023-08-24 13:55:00,71.1,71.11,71.09,71.09,38624.0,66.5335,66.5429,66.5242,66.5242,38624.0
2023-08-24 14:00:00,71.1,71.12,71.1,71.11,42858.0,66.5335,66.5522,66.5335,66.5429,42858.0
2023-08-24 14:05:00,71.11,71.11,71.1,71.11,20854.0,66.5429,66.5429,66.5335,66.5429,20854.0
2023-08-24 14:10:00,71.11,71.11,71.1,71.11,24382.0,66.5429,66.5429,66.5335,66.5429,24382.0
2023-08-24 14:15:00,71.11,71.11,71.07,71.09,49223.0,66.5429,66.5429,66.5054,66.5242,49223.0
2023-08-24 14:20:00,71.09,71.1,71.08,71.09,82623.0,66.5242,66.5335,66.5148,66.5242,82623.0
2023-08-24 14:25:00,71.1,71.1,71.07,71.09,60992.0,66.5335,66.5335,66.5054,66.5242,60992.0
2023-08-24 14:30:00,71.09,71.11,71.08,71.1,41218.0,66.5242,66.5429,66.5148,66.5335,41218.0
2023-08-24 14:35:00,71.1,71.11,71.08,71.09,61970.0,66.5335,66.5429,66.5148,66.5242,61970.0
2023-08-24 14:40:00,71.09,71.11,71.09,71.09,52866.0,66.5242,66.5429,66.5242,66.5242,52866.0
2023-08-24 14:45:00,71.09,71.11,71.09,71.1,24670.0,66.5242,66.5429,66.5242,66.5335,24670.0
2023-08-24 14:50:00,71.09,71.11,71.09,71.1,35361.0,66.5242,66.5429,66.5242,66.5335,35361.0
2023-08-24 14:55:00,71.1,71.11,71.08,71.09,67844.0,66.5335,66.5429,66.5148,66.5242,67844.0
2023-08-24 15:00:00,71.08,71.09,71.07,71.08,39032.0,66.5148,66.5242,66.5054,66.5148,39032.0
2023-08-24 15:05:00,71.07,71.09,71.07,71.09,37404.0,66.5054,66.5242,66.5054,66.5242,37404.0
2023-08-24 15:10:00,71.09,71.1,71.07,71.1,27856.0,66.5242,66.5335,66.5054,66.5335,27856.0
2023-08-24 15:15:00,71.09,71.1,71.09,71.1,28200.0,66.5242,66.5335,66.5242,66.5335,28200.0
2023-08-24 15:20:00,71.1,71.11,71.09,71.11,54473.0,66.5335,66.5429,66.5242,66.5429,54473.0
2023-08-24 15:25:00,71.12,71.12,71.1,71.1,34403.0,66.5522,66.5522,66.5335,66.5335,34403.0
2023-08-24 15:30:00,71.1,71.11,71.1,71.1,47676.0,66.5335,66.5429,66.5335,66.5335,47676.0
2023-08-24 15:35:00,71.11,71.11,71.1,71.11,40064.0,66.5429,66.5429,66.5335,66.5429,40064.0
2023-08-24 15:40:00,71.1,71.1,71.09,71.09,38467.0,66.5335,66.5335,66.5242,66.5242,38467.0
2023-08-24 15:45:00,71.09,71.12,71.09,71.12,60168.0,66.5242,66.5522,66.5242,66.5522,60168.0
2023-08-24 15:50:00,71.12,71.12,71.11,71.12,53236.0,66.5522,66.5522,66.5429,66.5522,53236.0
2023-08-24 15:55:00,71.12,71.12,71.08,71.08,105903.0,66.5522,66.5522,66.5148,66.5148,105903.0
2023-08-25 09:30:00,71.03,71.08,71.01,71.05,77920.0,66.468,66.5148,66.4493,66.4867,77920.0
2023-08-25 09:35:00,71.05,71.05,71.02,71.03,94220.0,66.4867,66.4867,66.4587,66.468,94220.0
2023-08-25 09:40:00,71.04,71.05,71.01,71.03,36454.0,66.4774,66.4867,66.4493,66.468,36454.0
2023-08-25 09:45:00,71.03,71.05,71.02,71.03,33374.0,66.468,66.4867,66.4587,66.468,33374.0
2023-08-25 09:50:00,71.04,71.04,71.01,71.03,39914.0,66.4774,66.4774,66.4493,66.468,39914.0
2023-08-25 09:55:00,71.03,71.11,71.02,71.08,50477.0,66.468,66.5429,66.4587,66.5148,50477.0
2023-08-25 10:00:00,71.08,71.17,70.97,71.16,352524.0,66.5148,66.599,66.4119,66.5897,352524.0
2023-08-25 10:05:00,71.15,71.16,71.08,71.11,55944.0,66.5803,66.5897,66.5148,66.5429,55944.0
2023-08-25 10:10:00,71.1,71.18,71.09,71.17,33418.0,66.5335,66.6084,66.5242,66.599,33418.0
2023-08-25 10:15:00,71.17,71.23,71.1,71.1,329103.0,66.599,66.6552,66.5335,66.5335,329103.0
2023-08-25 10:20:00,71.11,71.13,71.05,71.06,38790.0,66.5429,66.5616,66.4867,66.4961,38790.0
2023-08-25 10:25:00,71.05,71.07,71.0,71.01,36050.0,66.4867,66.5054,66.4399,66.4493,36050.0
2023-08-25 10:30:00,71.0,71.0,70.91,70.93,35771.0,66.4399,66.4399,66.3557,66.3744,35771.0
2023-08-25 10:35:00,70.93,70.94,70.89,70.89,20670.0,66.3744,66.3838,66.337,66.337,20670.0
2023-08-25 10:40:00,70.9,70.91,70.87,70.87,37517.0,66.3464,66.3557,66.3183,66.3183,37517.0
2023-08-25 10:45:00,70.87,70.92,70.86,70.91,35154.0,66.3183,66.3651,66.3089,66.3557,35154.0
2023-08-25 10:50:00,70.9,70.92,70.88,70.91,41395.0,66.3464,66.3651,66.3276,66.3557,41395.0
2023-08-25 10:55:00,70.9,70.91,70.87,70.88,36579.0,66.3464,66.3557,66.3183,66.3276,36579.0
2023-08-25 11:00:00,70.88,70.91,70.88,70.91,68778.0,66.3276,66.3557,66.3276,66.3557,68778.0
2023-08-25 11:05:00,70.91,70.98,70.91,70.96,70831.0,66.3557,66.4212,66.3557,66.4025,70831.0
2023-08-25 11:10:00,70.95,70.99,70.95,70.98,46865.0,66.3932,66.4306,66.3932,66.4212,46865.0
2023-08-25 11:15:00,70.98,70.99,70.96,70.98,52904.0,66.4212,66.4306,66.4025,66.4212,52904.0
2023-08-25 11:20:00,70.98,71.01,70.97,71.01,212527.0,66.4212,66.4493,66.4119,66.4493,212527.0
2023-08-25 11:25:00,71.01,71.06,71.01,71.05,57586.0,66.4493,66.4961,66.4493,66.4867,57586.0
2023-08-25 11:30:00,71.06,71.06,71.03,71.04,42828.0,66.4961,66.4961,66.468,66.4774,42828.0
2023-08-25 11:35:00,71.05,71.09,71.05,71.08,38950.0,66.4867,66.5242,66.4867,66.5148,38950.0
2023-08-25 11:40:00,71.08,71.09,71.06,71.08,51814.0,66.5148,66.5242,66.4961,66.5148,51814.0
2023-08-25 11:45:00,71.08,71.08,71.05,71.08,32251.0,66.5148,66.5148,66.4867,66.5148,32251.0
2023-08-25 11:50:00,71.08,71.08,71.03,71.05,26408.0,66.5148,66.5148,66.468,66.4867,26408.0
2023-08-25 11:55:00,71.05,71.05,71.0,71.0,49360.0,66.4867,66.4867,66.4399,66.4399,49360.0
2023-08-25 12:00:00,71.01,71.03,71.0,71.01,53418.0,66.4493,66.468,66.4399,66.4493,53418.0
2023-08-25 12:05:00,71.01,71.02,71.0,71.02,92816.0,66.4493,66.4587,66.4399,66.4587,92816.0
2023-08-25 12:10:00,71.02,71.04,71.01,71.03,22167.0,66.4587,66.4774,66.4493,66.468,22167.0
2023-08-25 12:15:00,71.02,71.03,71.0,71.01,40373.0,66.4587,66.468,66.4399,66.4493,40373.0
2023-08-25 12:20:00,71.01,71.05,71.0,71.04,106210.0,66.4493,66.4867,66.4399,66.4774,106210.0
2023-08-25 12:25:00,71.04,71.05,71.03,71.03,39724.0,66.4774,66.4867,66.468,66.468,39724.0
2023-08-25 12:30:00,71.03,71.05,71.03,71.05,25651.0,66.468,66.4867,66.468,66.4867,25651.0
2023-08-25 12:35:00,71.05,71.07,71.04,71.07,54829.0,66.4867,66.5054,66.4774,66.5054,54829.0
2023-08-25 12:40:00,71.06,71.06,71.03,71.05,26543.0,66.4961,66.4961,66.468,66.4867,26543.0
2023-08-25 12:45:00,71.04,71.06,71.02,71.06,58718.0,66.4774,66.4961,66.4587,66.4961,58718.0
2023-08-25 12:50:00,71.06,71.06,71.02,71.03,25549.0,66.4961,66.4961,66.4587,66.468,25549.0
2023-08-25 12:55:00,71.03,71.07,71.03,71.06,22243.0,66.468,66.5054,66.468,66.4961,22243.0
2023-08-25 13:00:00,71.07,71.08,71.05,71.08,21965.0,66.5054,66.5148,66.4867,66.5148,21965.0
2023-08-25 13:05:00,71.07,71.08,71.05,71.06,26205.0,66.5054,66.5148,66.4867,66.4961,26205.0
2023-08-25 13:10:00,71.06,71.07,71.04,71.06,42284.0,66.4961,66.5054,66.4774,66.4961,42284.0
2023-08-25 13:15:00,71.06,71.07,71.05,71.06,26509.0,66.4961,66.5054,66.4867,66.4961,26509.0
2023-08-25 13:20:00,71.06,71.07,71.06,71.06,46247.0,66.4961,66.5054,66.4961,66.4961,46247.0
2023-08-25 13:25:00,71.06,71.09,71.06,71.09,27698.0,66.4961,66.5242,66.4961,66.5242,27698.0
2023-08-25 13:30:00,71.09,71.09,71.05,71.08,24668.0,66.5242,66.5242,66.4867,66.5148,24668.0
2023-08-25 13:35:00,71.08,71.09,71.06,71.07,50104.0,66.5148,66.5242,66.4961,66.5054,50104.0
2023-08-25 13:40:00,71.06,71.07,71.05,71.06,30086.0,66.4961,66.5054,66.4867,66.4961,30086.0
2023-08-25 13:45:00,71.07,71.07,71.04,71.06,25474.0,66.5054,66.5054,66.4774,66.4961,25474.0
2023-08-25 13:50:00,71.06,71.08,71.06,71.08,193590.0,66.4961,66.5148,66.4961,66.5148,193590.0
2023-08-25 13:55:00,71.08,71.08,71.06,71.06,149810.0,66.5148,66.5148,66.4961,66.4961,149810.0
2023-08-25 14:00:00,71.07,71.08,71.06,71.06,35854.0,66.5054,66.5148,66.4961,66.4961,35854.0
2023-08-25 14:05:00,71.06,71.08,71.06,71.08,38626.0,66.4961,66.5148,66.4961,66.5148,38626.0
2023-08-25 14:10:00,71.08,71.09,71.07,71.09,75840.0,66.5148,66.5242,66.5054,66.5242,75840.0
2023-08-25 14:15:00,71.09,71.1,71.08,71.09,100726.0,66.5242,66.5335,66.5148,66.5242,100726.0
2023-08-25 14:20:00,71.1,71.11,71.09,71.09,23995.0,66.5335,66.5429,66.5242,66.5242,23995.0
2023-08-25 14:25:00,71.09,71.11,71.09,71.1,66891.0,66.5242,66.5429,66.5242,66.5335,66891.0
2023-08-25 14:30:00,71.1,71.11,71.08,71.08,50221.0,66.5335,66.5429,66.5148,66.5148,50221.0
2023-08-25 14:35:00,71.09,71.1,71.08,71.09,58544.0,66.5242,66.5335,66.5148,66.5242,58544.0
2023-08-25 14:40:00,71.08,71.1,71.07,71.09,49395.0,66.5148,66.5335,66.5054,66.5242,49395.0
2023-08-25 14:45:00,71.09,71.1,71.08,71.1,40659.0,66.5242,66.5335,66.5148,66.5335,40659.0
2023-08-25 14:50:00,71.09,71.1,71.08,71.09,71343.0,66.5242,66.5335,66.5148,66.5242,71343.0
2023-08-25 14:55:00,71.09,71.09,71.07,71.08,40119.0,66.5242,66.5242,66.5054,66.5148,40119.0
2023-08-25 15:00:00,71.07,71.08,71.04,71.05,46117.0,66.5054,66.5148,66.4774,66.4867,46117.0
2023-08-25 15:05:00,71.05,71.06,71.04,71.06,62659.0,66.4867,66.4961,66.4774,66.4961,62659.0
2023-08-25 15:10:00,71.06,71.06,71.04,71.06,57958.0,66.4961,66.4961,66.4774,66.4961,57958.0
2023-08-25 15:15:00,71.06,71.06,71.04,71.05,41012.0,66.4961,66.4961,66.4774,66.4867,41012.0
2023-08-25 15:20:00,71.05,71.07,71.04,71.06,49939.0,66.4867,66.5054,66.4774,66.4961,49939.0
2023-08-25 15:25:00,71.06,71.07,71.06,71.06,36001.0,66.4961,66.5054,66.4961,66.4961,36001.0
2023-08-25 15:30:00,71.06,71.08,71.06,71.07,67527.0,66.4961,66.5148,66.4961,66.5054,67527.0
2023-08-25 15:35:00,71.08,71.08,71.07,71.08,49966.0,66.5148,66.5148,66.5054,66.5148,49966.0
2023-08-25 15:40:00,71.08,71.08,71.06,71.08,44844.0,66.5148,66.5148,66.4961,66.5148,44844.0
2023-08-25 15:45:00,71.08,71.08,71.07,71.08,27785.0,66.5148,66.5148,66.5054,66.5148,27785.0
2023-08-25 15:50:00,71.08,71.08,71.07,71.08,38504.0,66.5148,66.5148,66.5054,66.5148,38504.0
2023-08-25 15:55:00,71.07,71.1,71.07,71.09,100460.0,66.5054,66.5335,66.5054,66.5242,100460.0
2023-08-28 09:30:00,71.25,71.25,71.22,71.23,165470.0,66.6739,66.6739,66.6458,66.6552,165470.0
2023-08-28 09:35:00,71.23,71.24,71.21,71.23,25240.0,66.6552,66.6645,66.6365,66.6552,25240.0
2023-08-28 09:40:00,71.23,71.23,71.2,71.22,25125.0,66.6552,66.6552,66.6271,66.6458,25125.0
2023-08-28 09:45:00,71.21,71.23,71.19,71.2,36963.0,66.6365,66.6552,66.6177,66.6271,36963.0
2023-08-28 09:50:00,71.2,71.2,71.17,71.17,15487.0,66.6271,66.6271,66.599,66.599,15487.0
2023-08-28 09:55:00,71.18,71.18,71.16,71.17,32763.0,66.6084,66.6084,66.5897,66.599,32763.0
2023-08-28 10:00:00,71.16,71.17,71.15,71.15,29502.0,66.5897,66.599,66.5803,66.5803,29502.0
2023-08-28 10:05:00,71.16,71.16,71.14,71.15,44050.0,66.5897,66.5897,66.5709,66.5803,44050.0
2023-08-28 10:10:00,71.15,71.17,71.14,71.15,48244.0,66.5803,66.599,66.5709,66.5803,48244.0
2023-08-28 10:15:00,71.16,71.16,71.12,71.12,313553.0,66.5897,66.5897,66.5522,66.5522,313553.0
2023-08-28 10:20:00,71.12,71.16,71.11,71.15,46925.0,66.5522,66.5897,66.5429,66.5803,46925.0
2023-08-28 10:25:00,71.16,71.18,71.15,71.17,46962.0,66.5897,66.6084,66.5803,66.599,46962.0
2023-08-28 10:30:00,71.17,71.18,71.15,71.17,22364.0,66.599,66.6084,66.5803,66.599,22364.0
2023-08-28 10:35:00,71.16,71.17,71.15,71.16,21860.0,66.5897,66.599,66.5803,66.5897,21860.0
2023-08-28 10:40:00,71.17,71.18,71.15,71.17,48367.0,66.599,66.6084,66.5803,66.599,48367.0
2023-08-28 10:45:00,71.17,71.17,71.16,71.16,8480.0,66.599,66.599,66.5897,66.5897,8480.0
2023-08-28 10:50:00,71.16,71.17,71.14,71.15,22521.0,66.5897,66.599,66.5709,66.5803,22521.0
2023-08-28 10:55:00,71.15,71.18,71.14,71.15,20334.0,66.5803,66.6084,66.5709,66.5803,20334.0
2023-08-28 11:00:00,71.14,71.16,71.14,71.14,13468.0,66.5709,66.5897,66.5709,66.5709,13468.0
2023-08-28 11:05:00,71.14,71.14,71.11,71.13,62643.0,66.5709,66.5709,66.5429,66.5616,62643.0
2023-08-28 11:10:00,71.12,71.14,71.11,71.13,56682.0,66.5522,66.5709,66.5429,66.5616,56682.0
2023-08-28 11:15:00,71.13,71.16,71.13,71.16,78214.0,66.5616,66.5897,66.5616,66.5897,78214.0
2023-08-28 11:20:00,71.16,71.17,71.14,71.15,113472.0,66.5897,66.599,66.5709,66.5803,113472.0
2023-08-28 11:25:00,71.15,71.16,71.14,71.16,53840.0,66.5803,66.5897,66.5709,66.5897,53840.0
2023-08-28 11:30:00,71.16,71.17,71.14,71.16,15925.0,66.5897,66.599,66.5709,66.5897,15925.0
2023-08-28 11:35:00,71.16,71.2,71.15,71.18,74354.0,66.5897,66.6271,66.5803,66.6084,74354.0
2023-08-28 11:40:00,71.17,71.18,71.16,71.17,27846.0,66.599,66.6084,66.5897,66.599,27846.0
2023-08-28 11:45:00,71.17,71.19,71.16,71.18,101334.0,66.599,66.6177,66.5897,66.6084,101334.0
2023-08-28 11:50:00,71.17,71.18,71.16,71.17,42652.0,66.599,66.6084,66.5897,66.599,42652.0
2023-08-28 11:55:00,71.17,71.18,71.15,71.16,150231.0,66.599,66.6084,66.5803,66.5897,150231.0
2023-08-28 12:00:00,71.16,71.17,71.15,71.16,111279.0,66.5897,66.599,66.5803,66.5897,111279.0
2023-08-28 12:05:00,71.16,71.18,71.15,71.17,22242.0,66.5897,66.6084,66.5803,66.599,22242.0
2023-08-28 12:10:00,71.17,71.18,71.17,71.17,100994.0,66.599,66.6084,66.599,66.599,100994.0
2023-08-28 12:15:00,71.18,71.18,71.16,71.16,35950.0,66.6084,66.6084,66.5897,66.5897,35950.0
2023-08-28 12:20:00,71.17,71.17,71.16,71.17,33622.0,66.599,66.599,66.5897,66.599,33622.0
2023-08-28 12:25:00,71.16,71.17,71.16,71.17,79918.0,66.5897,66.599,66.5897,66.599,79918.0
2023-08-28 12:30:00,71.17,71.17,71.15,71.16,24421.0,66.599,66.599,66.5803,66.5897,24421.0
2023-08-28 12:35:00,71.16,71.17,71.15,71.17,52723.0,66.5897,66.599,66.5803,66.599,52723.0
2023-08-28 12:40:00,71.17,71.18,71.15,71.17,51174.0,66.599,66.6084,66.5803,66.599,51174.0
2023-08-28 12:45:00,71.18,71.19,71.17,71.19,36963.0,66.6084,66.6177,66.599,66.6177,36963.0
2023-08-28 12:50:00,71.19,71.2,71.15,71.16,54068.0,66.6177,66.6271,66.5803,66.5897,54068.0
2023-08-28 12:55:00,71.16,71.17,71.15,71.17,30775.0,66.5897,66.599,66.5803,66.599,30775.0
2023-08-28 13:00:00,71.17,71.19,71.16,71.17,62646.0,66.599,66.6177,66.5897,66.599,62646.0
2023-08-28 13:05:00,71.17,71.18,71.14,71.15,40393.0,66.599,66.6084,66.5709,66.5803,40393.0
2023-08-28 13:10:00,71.15,71.15,71.12,71.13,26309.0,66.5803,66.5803,66.5522,66.5616,26309.0
2023-08-28 13:15:00,71.13,71.14,71.11,71.14,46049.0,66.5616,66.5709,66.5429,66.5709,46049.0
2023-08-28 13:20:00,71.14,71.15,71.13,71.14,34440.0,66.5709,66.5803,66.5616,66.5709,34440.0
2023-08-28 13:25:00,71.14,71.16,71.14,71.16,20848.0,66.5709,66.5897,66.5709,66.5897,20848.0
2023-08-28 13:30:00,71.16,71.17,71.16,71.17,11351.0,66.5897,66.599,66.5897,66.599,11351.0
2023-08-28 13:35:00,71.17,71.18,71.16,71.17,23374.0,66.599,66.6084,66.5897,66.599,23374.0
2023-08-28 13:40:00,71.16,71.18,71.16,71.17,22316.0,66.5897,66.6084,66.5897,66.599,22316.0
2023-08-28 13:45:00,71.17,71.18,71.16,71.17,24078.0,66.599,66.6084,66.5897,66.599,24078.0
2023-08-28 13:50:00,71.17,71.19,71.16,71.19,25959.0,66.599,66.6177,66.5897,66.6177,25959.0
2023-08-28 13:55:00,71.18,71.2,71.17,71.2,22212.0,66.6084,66.6271,66.599,66.6271,22212.0
2023-08-28 14:00:00,71.2,71.2,71.19,71.19,15976.0,66.6271,66.6271,66.6177,66.6177,15976.0
2023-08-28 14:05:00,71.2,71.2,71.17,71.19,48960.0,66.6271,66.6271,66.599,66.6177,48960.0
2023-08-28 14:10:00,71.19,71.19,71.18,71.18,18869.0,66.6177,66.6177,66.6084,66.6084,18869.0
2023-08-28 14:15:00,71.19,71.19,71.17,71.19,35095.0,66.6177,66.6177,66.599,66.6177,35095.0
2023-08-28 14:20:00,71.18,71.19,71.18,71.18,23220.0,66.6084,66.6177,66.6084,66.6084,23220.0
2023-08-28 14:25:00,71.19,71.19,71.17,71.18,37977.0,66.6177,66.6177,66.599,66.6084,37977.0
2023-08-28 14:30:00,71.17,71.19,71.17,71.19,35185.0,66.599,66.6177,66.599,66.6177,35185.0
2023-08-28 14:35:00,71.19,71.19,71.17,71.18,57284.0,66.6177,66.6177,66.599,66.6084,57284.0
2023-08-28 14:40:00,71.17,71.19,71.15,71.16,29465.0,66.599,66.6177,66.5803,66.5897,29465.0
2023-08-28 14:45:00,71.16,71.17,71.15,71.16,49338.0,66.5897,66.599,66.5803,66.5897,49338.0
2023-08-28 14:50:00,71.16,71.17,71.15,71.17,55967.0,66.5897,66.599,66.5803,66.599,55967.0
2023-08-28 14:55:00,71.17,71.19,71.16,71.19,80765.0,66.599,66.6177,66.5897,66.6177,80765.0
2023-08-28 15:00:00,71.19,71.2,71.18,71.2,24917.0,66.6177,66.6271,66.6084,66.6271,24917.0
2023-08-28 15:05:00,71.2,71.21,71.19,71.21,32378.0,66.6271,66.6365,66.6177,66.6365,32378.0
2023-08-28 15:10:00,71.2,71.21,71.19,71.19,41322.0,66.6271,66.6365,66.6177,66.6177,41322.0
2023-08-28 15:15:00,71.2,71.2,71.19,71.2,51186.0,66.6271,66.6271,66.6177,66.6271,51186.0
2023-08-28 15:20:00,71.2,71.21,71.19,71.2,30688.0,66.6271,66.6365,66.6177,66.6271,30688.0
2023-08-28 15:25:00,71.2,71.22,71.2,71.22,32953.0,66.6271,66.6458,66.6271,66.6458,32953.0
2023-08-28 15:30:00,71.22,71.22,71.21,71.22,55684.0,66.6458,66.6458,66.6365,66.6458,55684.0
2023-08-28 15:35:00,71.22,71.23,71.21,71.22,65415.0,66.6458,66.6552,66.6365,66.6458,65415.0
2023-08-28 15:40:00,71.22,71.22,71.21,71.22,28372.0,66.6458,66.6458,66.6365,66.6458,28372.0
2023-08-28 15:45:00,71.22,71.24,71.21,71.23,76350.0,66.6458,66.6645,66.6365,66.6552,76350.0
2023-08-28 15:50:00,71.23,71.24,71.21,71.21,48664.0,66.6552,66.6645,66.6365,66.6365,48664.0
2023-08-28 15:55:00,71.22,71.23,71.21,71.22,63539.0,66.6458,66.6552,66.6365,66.6458,63539.0
2023-08-29 09:30:00,71.13,71.18,71.11,71.16,189430.0,66.5616,66.6084,66.5429,66.5897,189430.0
2023-08-29 09:35:00,71.16,71.18,71.13,71.16,187969.0,66.5897,66.6084,66.5616,66.5897,187969.0
2023-08-29 09:40:00,71.16,71.17,71.14,71.17,24143.0,66.5897,66.599,66.5709,66.599,24143.0
2023-08-29 09:45:00,71.17,71.19,71.16,71.19,31385.0,66.599,66.6177,66.5897,66.6177,31385.0
2023-08-29 09:50:00,71.19,71.21,71.19,71.19,17755.0,66.6177,66.6365,66.6177,66.6177,17755.0
2023-08-29 09:55:00,71.19,71.21,71.16,71.17,24813.0,66.6177,66.6365,66.5897,66.599,24813.0
2023-08-29 10:00:00,71.17,71.44,71.17,71.44,264533.0,66.599,66.8517,66.599,66.8517,264533.0
2023-08-29 10:05:00,71.44,71.49,71.43,71.48,92627.0,66.8517,66.8985,66.8423,66.8891,92627.0
2023-08-29 10:10:00,71.49,71.5,71.43,71.44,73566.0,66.8985,66.9078,66.8423,66.8517,73566.0
2023-08-29 10:15:00,71.44,71.51,71.43,71.49,302470.0,66.8517,66.9172,66.8423,66.8985,302470.0
2023-08-29 10:20:00,71.49,71.5,71.45,71.48,112608.0,66.8985,66.9078,66.861,66.8891,112608.0
2023-08-29 10:25:00,71.48,71.54,71.47,71.53,83600.0,66.8891,66.9453,66.8798,66.9359,83600.0
2023-08-29 10:30:00,71.53,71.54,71.49,71.49,42836.0,66.9359,66.9453,66.8985,66.8985,42836.0
2023-08-29 10:35:00,71.49,71.5,71.44,71.48,84652.0,66.8985,66.9078,66.8517,66.8891,84652.0
2023-08-29 10:40:00,71.47,71.48,71.44,71.44,17540.0,66.8798,66.8891,66.8517,66.8517,17540.0
2023-08-29 10:45:00,71.44,71.47,71.43,71.47,25593.0,66.8517,66.8798,66.8423,66.8798,25593.0
2023-08-29 10:50:00,71.46,71.49,71.46,71.48,31736.0,66.8704,66.8985,66.8704,66.8891,31736.0
2023-08-29 10:55:00,71.48,71.49,71.45,71.45,45486.0,66.8891,66.8985,66.861,66.861,45486.0
2023-08-29 11:00:00,71.45,71.48,71.45,71.45,18659.0,66.861,66.8891,66.861,66.861,18659.0
2023-08-29 11:05:00,71.45,71.47,71.43,71.45,34993.0,66.861,66.8798,66.8423,66.861,34993.0
2023-08-29 11:10:00,71.44,71.48,71.43,71.47,63234.0,66.8517,66.8891,66.8423,66.8798,63234.0
2023-08-29 11:15:00,71.48,71.51,71.47,71.51,27399.0,66.8891,66.9172,66.8798,66.9172,27399.0
2023-08-29 11:20:00,71.51,71.53,71.5,71.53,13741.0,66.9172,66.9359,66.9078,66.9359,13741.0
2023-08-29 11:25:00,71.52,71.55,71.52,71.53,33943.0,66.9265,66.9546,66.9265,66.9359,33943.0
2023-08-29 11:30:00,71.53,71.56,71.52,71.56,27584.0,66.9359,66.964,66.9265,66.964,27584.0
2023-08-29 11:35:00,71.56,71.58,71.55,71.57,28673.0,66.964,66.9827,66.9546,66.9733,28673.0
2023-08-29 11:40:00,71.57,71.59,71.56,71.59,29392.0,66.9733,66.992,66.964,66.992,29392.0
2023-08-29 11:45:00,71.58,71.6,71.57,71.59,48252.0,66.9827,67.0014,66.9733,66.992,48252.0
2023-08-29 11:50:00,71.59,71.6,71.58,71.59,30063.0,66.992,67.0014,66.9827,66.992,30063.0
2023-08-29 11:55:00,71.59,71.6,71.57,71.59,52154.0,66.992,67.0014,66.9733,66.992,52154.0
2023-08-29 12:00:00,71.59,71.61,71.58,71.61,34188.0,66.992,67.0108,66.9827,67.0108,34188.0
2023-08-29 12:05:00,71.6,71.63,71.59,71.63,30801.0,67.0014,67.0295,66.992,67.0295,30801.0
2023-08-29 12:10:00,71.62,71.62,71.59,71.6,59985.0,67.0201,67.0201,66.992,67.0014,59985.0
2023-08-29 12:15:00,71.59,71.61,71.59,71.6,21877.0,66.992,67.0108,66.992,67.0014,21877.0
2023-08-29 12:20:00,71.61,71.61,71.6,71.61,33042.0,67.0108,67.0108,67.0014,67.0108,33042.0
2023-08-29 12:25:00,71.61,71.62,71.6,71.61,84899.0,67.0108,67.0201,67.0014,67.0108,84899.0
2023-08-29 12:30:00,71.62,71.63,71.6,71.6,26329.0,67.0201,67.0295,67.0014,67.0014,26329.0
2023-08-29 12:35:00,71.6,71.64,71.59,71.64,76802.0,67.0014,67.0388,66.992,67.0388,76802.0
2023-08-29 12:40:00,71.64,71.64,71.61,71.62,44515.0,67.0388,67.0388,67.0108,67.0201,44515.0
2023-08-29 12:45:00,71.62,71.63,71.61,71.63,24567.0,67.0201,67.0295,67.0108,67.0295,24567.0
2023-08-29 12:50:00,71.63,71.64,71.6,71.61,20531.0,67.0295,67.0388,67.0014,67.0108,20531.0
2023-08-29 12:55:00,71.61,71.61,71.59,71.59,34256.0,67.0108,67.0108,66.992,66.992,34256.0
2023-08-29 13:00:00,71.59,71.67,71.59,71.66,201954.0,66.992,67.0669,66.992,67.0576,201954.0
2023-08-29 13:05:00,71.66,71.66,71.63,71.66,54704.0,67.0576,67.0576,67.0295,67.0576,54704.0
2023-08-29 13:10:00,71.66,71.67,71.64,71.67,13537.0,67.0576,67.0669,67.0388,67.0669,13537.0
2023-08-29 13:15:00,71.67,71.68,71.66,71.67,16420.0,67.0669,67.0763,67.0576,67.0669,16420.0
2023-08-29 13:20:00,71.68,71.68,71.66,71.67,18693.0,67.0763,67.0763,67.0576,67.0669,18693.0
2023-08-29 13:25:00,71.67,71.68,71.66,71.67,70025.0,67.0669,67.0763,67.0576,67.0669,70025.0
2023-08-29 13:30:00,71.66,71.68,71.65,71.66,35435.0,67.0576,67.0763,67.0482,67.0576,35435.0
2023-08-29 13:35:00,71.66,71.67,71.65,71.67,31200.0,67.0576,67.0669,67.0482,67.0669,31200.0
2023-08-29 13:40:00,71.67,71.67,71.64,71.64,244478.0,67.0669,67.0669,67.0388,67.0388,244478.0
2023-08-29 13:45:00,71.64,71.64,71.62,71.64,21192.0,67.0388,67.0388,67.0201,67.0388,21192.0
2023-08-29 13:50:00,71.63,71.64,71.62,71.64,27958.0,67.0295,67.0388,67.0201,67.0388,27958.0
2023-08-29 13:55:00,71.63,71.64,71.62,71.64,25616.0,67.0295,67.0388,67.0201,67.0388,25616.0
2023-08-29 14:00:00,71.64,71.64,71.6,71.62,35896.0,67.0388,67.0388,67.0014,67.0201,35896.0
2023-08-29 14:05:00,71.61,71.62,71.6,71.61,30390.0,67.0108,67.0201,67.0014,67.0108,30390.0
2023-08-29 14:10:00,71.61,71.63,71.61,71.62,31660.0,67.0108,67.0295,67.0108,67.0201,31660.0
2023-08-29 14:15:00,71.62,71.62,71.59,71.59,16699.0,67.0201,67.0201,66.992,66.992,16699.0
2023-08-29 14:20:00,71.6,71.61,71.59,71.6,40830.0,67.0014,67.0108,66.992,67.0014,40830.0
2023-08-29 14:25:00,71.59,71.6,71.57,71.58,34472.0,66.992,67.0014,66.9733,66.9827,34472.0
2023-08-29 14:30:00,71.58,71.59,71.56,71.57,34088.0,66.9827,66.992,66.964,66.9733,34088.0
2023-08-29 14:35:00,71.57,71.58,71.56,71.58,34427.0,66.9733,66.9827,66.964,66.9827,34427.0
2023-08-29 14:40:00,71.58,71.6,71.57,71.59,26522.0,66.9827,67.0014,66.9733,66.992,26522.0
2023-08-29 14:45:00,71.59,71.61,71.58,71.61,1162864.0,66.992,67.0108,66.9827,67.0108,1162864.0
2023-08-29 14:50:00,71.6,71.61,71.58,71.59,39380.0,67.0014,67.0108,66.9827,66.992,39380.0
2023-08-29 14:55:00,71.59,71.6,71.58,71.6,38450.0,66.992,67.0014,66.9827,67.0014,38450.0
2023-08-29 15:00:00,71.6,71.61,71.58,71.61,89823.0,67.0014,67.0108,66.9827,67.0108,89823.0
2023-08-29 15:05:00,71.62,71.63,71.61,71.62,38164.0,67.0201,67.0295,67.0108,67.0201,38164.0
2023-08-29 15:10:00,71.62,71.64,71.62,71.64,69609.0,67.0201,67.0388,67.0201,67.0388,69609.0
2023-08-29 15:15:00,71.63,71.64,71.63,71.63,29984.0,67.0295,67.0388,67.0295,67.0295,29984.0
2023-08-29 15:20:00,71.64,71.64,71.63,71.63,33021.0,67.0388,67.0388,67.0295,67.0295,33021.0
2023-08-29 15:25:00,71.63,71.65,71.63,71.65,91782.0,67.0295,67.0482,67.0295,67.0482,91782.0
2023-08-29 15:30:00,71.64,71.65,71.64,71.65,54529.0,67.0388,67.0482,67.0388,67.0482,54529.0
2023-08-29 15:35:00,71.64,71.65,71.63,71.65,88343.0,67.0388,67.0482,67.0295,67.0482,88343.0
2023-08-29 15:40:00,71.65,71.65,71.64,71.65,34428.0,67.0482,67.0482,67.0388,67.0482,34428.0
2023-08-29 15:45:00,71.65,71.66,71.64,71.66,38140.0,67.0482,67.0576,67.0388,67.0576,38140.0
2023-08-29 15:50:00,71.66,71.67,71.65,71.66,34366.0,67.0576,67.0669,67.0482,67.0576,34366.0
2023-08-29 15:55:00,71.67,71.67,71.65,71.66,68964.0,67.0669,67.0669,67.0482,67.0576,68964.0
2023-08-30 09:30:00,71.73,71.77,71.72,71.75,158238.0,67.1231,67.1605,67.1137,67.1418,158238.0
2023-08-30 09:35:00,71.75,71.75,71.68,71.68,40489.0,67.1418,67.1418,67.0763,67.0763,40489.0
2023-08-30 09:40:00,71.67,71.69,71.66,71.67,25984.0,67.0669,67.0856,67.0576,67.0669,25984.0
2023-08-30 09:45:00,71.67,71.71,71.67,71.69,21674.0,67.0669,67.1043,67.0669,67.0856,21674.0
2023-08-30 09:50:00,71.69,71.72,71.68,71.71,67434.0,67.0856,67.1137,67.0763,67.1043,67434.0
2023-08-30 09:55:00,71.71,71.72,71.7,71.72,134968.0,67.1043,67.1137,67.095,67.1137,134968.0
2023-08-30 10:00:00,71.72,71.73,71.68,71.69,28336.0,67.1137,67.1231,67.0763,67.0856,28336.0
2023-08-30 10:05:00,71.69,71.71,71.67,71.69,20798.0,67.0856,67.1043,67.0669,67.0856,20798.0
2023-08-30 10:10:00,71.7,71.74,71.7,71.73,26635.0,67.095,67.1324,67.095,67.1231,26635.0
2023-08-30 10:15:00,71.73,71.75,71.72,71.73,50720.0,67.1231,67.1418,67.1137,67.1231,50720.0
2023-08-30 10:20:00,71.73,71.74,71.69,71.72,317333.0,67.1231,67.1324,67.0856,67.1137,317333.0
2023-08-30 10:25:00,71.71,71.73,71.7,71.7,37207.0,67.1043,67.1231,67.095,67.095,37207.0
2023-08-30 10:30:00,71.71,71.73,71.7,71.72,40696.0,67.1043,67.1231,67.095,67.1137,40696.0
2023-08-30 10:35:00,71.72,71.72,71.68,71.69,30097.0,67.1137,67.1137,67.0763,67.0856,30097.0
2023-08-30 10:40:00,71.69,71.69,71.67,71.69,25548.0,67.0856,67.0856,67.0669,67.0856,25548.0
2023-08-30 10:45:00,71.69,71.72,71.67,71.72,26071.0,67.0856,67.1137,67.0669,67.1137,26071.0
2023-08-30 10:50:00,71.72,71.72,71.67,71.68,27399.0,67.1137,67.1137,67.0669,67.0763,27399.0
2023-08-30 10:55:00,71.67,71.69,71.66,71.67,43645.0,67.0669,67.0856,67.0576,67.0669,43645.0
2023-08-30 11:00:00,71.67,71.69,71.66,71.69,24171.0,67.0669,67.0856,67.0576,67.0856,24171.0
2023-08-30 11:05:00,71.69,71.7,71.68,71.68,32130.0,67.0856,67.095,67.0763,67.0763,32130.0
2023-08-30 11:10:00,71.69,71.7,71.68,71.7,26053.0,67.0856,67.095,67.0763,67.095,26053.0
2023-08-30 11:15:00,71.7,71.71,71.68,71.7,34904.0,67.095,67.1043,67.0763,67.095,34904.0
2023-08-30 11:20:00,71.7,71.72,71.7,71.72,48270.0,67.095,67.1137,67.095,67.1137,48270.0
2023-08-30 11:25:00,71.72,71.72,71.7,71.71,70861.0,67.1137,67.1137,67.095,67.1043,70861.0
2023-08-30 11:30:00,71.71,71.73,71.7,71.72,55205.0,67.1043,67.1231,67.095,67.1137,55205.0
2023-08-30 11:35:00,71.71,71.72,71.7,71.7,36836.0,67.1043,67.1137,67.095,67.095,36836.0
2023-08-30 11:40:00,71.71,71.73,71.7,71.71,26610.0,67.1043,67.1231,67.095,67.1043,26610.0
2023-08-30 11:45:00,71.71,71.72,71.7,71.72,31402.0,67.1043,67.1137,67.095,67.1137,31402.0
2023-08-30 11:50:00,71.72,71.73,71.7,71.71,38591.0,67.1137,67.1231,67.095,67.1043,38591.0
2023-08-30 11:55:00,71.71,71.71,71.69,71.7,61251.0,67.1043,67.1043,67.0856,67.095,61251.0
2023-08-30 12:00:00,71.7,71.71,71.67,71.67,58852.0,67.095,67.1043,67.0669,67.0669,58852.0
2023-08-30 12:05:00,71.68,71.68,71.67,71.67,23091.0,67.0763,67.0763,67.0669,67.0669,23091.0
2023-08-30 12:10:00,71.68,71.7,71.67,71.69,103931.0,67.0763,67.095,67.0669,67.0856,103931.0
2023-08-30 12:15:00,71.68,71.69,71.67,71.68,35476.0,67.0763,67.0856,67.0669,67.0763,35476.0
2023-08-30 12:20:00,71.68,71.69,71.67,71.69,111206.0,67.0763,67.0856,67.0669,67.0856,111206.0
2023-08-30 12:25:00,71.68,71.7,71.67,71.67,30395.0,67.0763,67.095,67.0669,67.0669,30395.0
2023-08-30 12:30:00,71.67,71.69,71.67,71.68,44965.0,67.0669,67.0856,67.0669,67.0763,44965.0
2023-08-30 12:35:00,71.68,71.68,71.66,71.67,33025.0,67.0763,67.0763,67.0576,67.0669,33025.0
2023-08-30 12:40:00,71.66,71.69,71.65,71.69,28916.0,67.0576,67.0856,67.0482,67.0856,28916.0
2023-08-30 12:45:00,71.69,71.7,71.68,71.69,22254.0,67.0856,67.095,67.0763,67.0856,22254.0
2023-08-30 12:50:00,71.69,71.7,71.68,71.7,10605.0,67.0856,67.095,67.0763,67.095,10605.0
2023-08-30 12:55:00,71.7,71.71,71.69,71.7,40543.0,67.095,67.1043,67.0856,67.095,40543.0
2023-08-30 13:00:00,71.7,71.7,71.69,71.7,18545.0,67.095,67.095,67.0856,67.095,18545.0
2023-08-30 13:05:00,71.7,71.72,71.69,71.72,43679.0,67.095,67.1137,67.0856,67.1137,43679.0
2023-08-30 13:10:00,71.72,71.73,71.71,71.72,57039.0,67.1137,67.1231,67.1043,67.1137,57039.0
2023-08-30 13:15:00,71.72,71.74,71.71,71.72,46904.0,67.1137,67.1324,67.1043,67.1137,46904.0
2023-08-30 13:20:00,71.73,71.73,71.71,71.73,21446.0,67.1231,67.1231,67.1043,67.1231,21446.0
2023-08-30 13:25:00,71.73,71.73,71.72,71.72,24403.0,67.1231,67.1231,67.1137,67.1137,24403.0
2023-08-30 13:30:00,71.73,71.73,71.72,71.73,24329.0,67.1231,67.1231,67.1137,67.1231,24329.0
2023-08-30 13:35:00,71.72,71.73,71.71,71.72,40314.0,67.1137,67.1231,67.1043,67.1137,40314.0
2023-08-30 13:40:00,71.71,71.73,71.71,71.73,37289.0,67.1043,67.1231,67.1043,67.1231,37289.0
2023-08-30 13:45:00,71.73,71.73,71.72,71.73,28157.0,67.1231,67.1231,67.1137,67.1231,28157.0
2023-08-30 13:50:00,71.73,71.73,71.7,71.71,53178.0,67.1231,67.1231,67.095,67.1043,53178.0
2023-08-30 13:55:00,71.7,71.71,71.69,71.7,35992.0,67.095,67.1043,67.0856,67.095,35992.0
2023-08-30 14:00:00,71.71,71.72,71.7,71.72,89982.0,67.1043,67.1137,67.095,67.1137,89982.0
2023-08-30 14:05:00,71.72,71.72,71.7,71.7,43265.0,67.1137,67.1137,67.095,67.095,43265.0
2023-08-30 14:10:00,71.71,71.71,71.69,71.7,49853.0,67.1043,67.1043,67.0856,67.095,49853.0
2023-08-30 14:15:00,71.7,71.7,71.69,71.7,100138.0,67.095,67.095,67.0856,67.095,100138.0
2023-08-30 14:20:00,71.7,71.71,71.69,71.7,129236.0,67.095,67.1043,67.0856,67.095,129236.0
2023-08-30 14:25:00,71.7,71.7,71.67,71.67,60476.0,67.095,67.095,67.0669,67.0669,60476.0
2023-08-30 14:30:00,71.67,71.68,71.67,71.67,53342.0,67.0669,67.0763,67.0669,67.0669,53342.0
2023-08-30 14:35:00,71.67,71.68,71.66,71.67,26655.0,67.0669,67.0763,67.0576,67.0669,26655.0
2023-08-30 14:40:00,71.67,71.67,71.66,71.66,23668.0,67.0669,67.0669,67.0576,67.0576,23668.0
2023-08-30 14:45:00,71.67,71.67,71.66,71.67,68148.0,67.0669,67.0669,67.0576,67.0669,68148.0
2023-08-30 14:50:00,71.66,71.68,71.66,71.67,60254.0,67.0576,67.0763,67.0576,67.0669,60254.0
2023-08-30 14:55:00,71.67,71.68,71.66,71.67,57540.0,67.0669,67.0763,67.0576,67.0669,57540.0
2023-08-30 15:00:00,71.66,71.67,71.64,71.65,72089.0,67.0576,67.0669,67.0388,67.0482,72089.0
2023-08-30 15:05:00,71.65,71.67,71.64,71.67,353233.0,67.0482,67.0669,67.0388,67.0669,353233.0
2023-08-30 15:10:00,71.67,71.67,71.65,71.66,58387.0,67.0669,67.0669,67.0482,67.0576,58387.0
2023-08-30 15:15:00,71.66,71.66,71.64,71.64,51632.0,67.0576,67.0576,67.0388,67.0388,51632.0
2023-08-30 15:20:00,71.65,71.65,71.62,71.64,43946.0,67.0482,67.0482,67.0201,67.0388,43946.0
2023-08-30 15:25:00,71.64,71.64,71.63,71.64,41313.0,67.0388,67.0388,67.0295,67.0388,41313.0
2023-08-30 15:30:00,71.64,71.64,71.63,71.63,52720.0,67.0388,67.0388,67.0295,67.0295,52720.0
2023-08-30 15:35:00,71.63,71.64,71.63,71.63,62602.0,67.0295,67.0388,67.0295,67.0295,62602.0
2023-08-30 15:40:00,71.64,71.64,71.63,71.64,78052.0,67.0388,67.0388,67.0295,67.0388,78052.0
2023-08-30 15:45:00,71.64,71.65,71.63,71.63,114250.0,67.0388,67.0482,67.0295,67.0295,114250.0
2023-08-30 15:50:00,71.64,71.64,71.63,71.64,72068.0,67.0388,67.0388,67.0295,67.0388,72068.0
2023-08-30 15:55:00,71.64,71.65,71.63,71.63,131817.0,67.0388,67.0482,67.0295,67.0295,131817.0
2023-08-31 09:30:00,71.72,71.77,71.72,71.75,115204.0,67.1137,67.1605,67.1137,67.1418,115204.0
2023-08-31 09:35:00,71.75,71.77,71.72,71.76,37170.0,67.1418,67.1605,67.1137,67.1511,37170.0
2023-08-31 09:40:00,71.76,71.77,71.68,71.69,219356.0,67.1511,67.1605,67.0763,67.0856,219356.0
2023-08-31 09:45:00,71.69,71.73,71.69,71.71,42709.0,67.0856,67.1231,67.0856,67.1043,42709.0
2023-08-31 09:50:00,71.72,71.75,71.71,71.74,49650.0,67.1137,67.1418,67.1043,67.1324,49650.0
2023-08-31 09:55:00,71.75,71.77,71.74,71.75,29748.0,67.1418,67.1605,67.1324,67.1418,29748.0
2023-08-31 10:00:00,71.76,71.78,71.74,71.77,39751.0,67.1511,67.1698,67.1324,67.1605,39751.0
2023-08-31 10:05:00,71.77,71.78,71.76,71.78,24516.0,67.1605,67.1698,67.1511,67.1698,24516.0
2023-08-31 10:10:00,71.78,71.78,71.76,71.76,45204.0,67.1698,67.1698,67.1511,67.1511,45204.0
2023-08-31 10:15:00,71.76,71.78,71.76,71.78,17813.0,67.1511,67.1698,67.1511,67.1698,17813.0
2023-08-31 10:20:00,71.78,71.79,71.77,71.78,312798.0,67.1698,67.1792,67.1605,67.1698,312798.0
2023-08-31 10:25:00,71.77,71.79,71.77,71.79,37107.0,67.1605,67.1792,67.1605,67.1792,37107.0
2023-08-31 10:30:00,71.78,71.79,71.76,71.78,23553.0,67.1698,67.1792,67.1511,67.1698,23553.0
2023-08-31 10:35:00,71.79,71.8,71.76,71.78,85437.0,67.1792,67.1886,67.1511,67.1698,85437.0
2023-08-31 10:40:00,71.79,71.8,71.77,71.8,17065.0,67.1792,67.1886,67.1605,67.1886,17065.0
2023-08-31 10:45:00,71.8,71.81,71.78,71.78,41443.0,67.1886,67.1979,67.1698,67.1698,41443.0
2023-08-31 10:50:00,71.79,71.8,71.78,71.8,23120.0,67.1792,67.1886,67.1698,67.1886,23120.0
2023-08-31 10:55:00,71.79,71.82,71.79,71.82,73939.0,67.1792,67.2073,67.1792,67.2073,73939.0
2023-08-31 11:00:00,71.81,71.82,71.8,71.81,21509.0,67.1979,67.2073,67.1886,67.1979,21509.0
2023-08-31 11:05:00,71.81,71.82,71.79,71.81,34362.0,67.1979,67.2073,67.1792,67.1979,34362.0
2023-08-31 11:10:00,71.81,71.82,71.8,71.81,72659.0,67.1979,67.2073,67.1886,67.1979,72659.0
2023-08-31 11:15:00,71.81,71.81,71.78,71.81,51069.0,67.1979,67.1979,67.1698,67.1979,51069.0
2023-08-31 11:20:00,71.8,71.81,71.8,71.8,24918.0,67.1886,67.1979,67.1886,67.1886,24918.0
2023-08-31 11:25:00,71.81,71.81,71.79,71.8,25628.0,67.1979,67.1979,67.1792,67.1886,25628.0
2023-08-31 11:30:00,71.79,71.8,71.76,71.76,65638.0,67.1792,67.1886,67.1511,67.1511,65638.0
2023-08-31 11:35:00,71.76,71.78,71.76,71.78,21378.0,67.1511,67.1698,67.1511,67.1698,21378.0
2023-08-31 11:40:00,71.78,71.8,71.77,71.79,43949.0,67.1698,67.1886,67.1605,67.1792,43949.0
2023-08-31 11:45:00,71.78,71.79,71.78,71.78,12106.0,67.1698,67.1792,67.1698,67.1698,12106.0
2023-08-31 11:50:00,71.78,71.81,71.78,71.8,41812.0,67.1698,67.1979,67.1698,67.1886,41812.0
2023-08-31 11:55:00,71.81,71.82,71.8,71.81,30706.0,67.1979,67.2073,67.1886,67.1979,30706.0
2023-08-31 12:00:00,71.81,71.83,71.81,71.82,18294.0,67.1979,67.2166,67.1979,67.2073,18294.0
2023-08-31 12:05:00,71.82,71.84,71.82,71.84,30667.0,67.2073,67.226,67.2073,67.226,30667.0
2023-08-31 12:10:00,71.83,71.85,71.82,71.84,55294.0,67.2166,67.2353,67.2073,67.226,55294.0
2023-08-31 12:15:00,71.84,71.84,71.83,71.84,54489.0,67.226,67.226,67.2166,67.226,54489.0
2023-08-31 12:20:00,71.83,71.84,71.83,71.83,20628.0,67.2166,67.226,67.2166,67.2166,20628.0
2023-08-31 12:25:00,71.84,71.85,71.83,71.85,162699.0,67.226,67.2353,67.2166,67.2353,162699.0
2023-08-31 12:30:00,71.84,71.86,71.84,71.86,43497.0,67.226,67.2447,67.226,67.2447,43497.0
2023-08-31 12:35:00,71.86,71.86,71.84,71.85,88483.0,67.2447,67.2447,67.226,67.2353,88483.0
2023-08-31 12:40:00,71.84,71.85,71.83,71.84,95870.0,67.226,67.2353,67.2166,67.226,95870.0
2023-08-31 12:45:00,71.84,71.85,71.82,71.82,29609.0,67.226,67.2353,67.2073,67.2073,29609.0
2023-08-31 12:50:00,71.83,71.83,71.82,71.83,33982.0,67.2166,67.2166,67.2073,67.2166,33982.0
2023-08-31 12:55:00,71.83,71.84,71.82,71.83,43446.0,67.2166,67.226,67.2073,67.2166,43446.0
2023-08-31 13:00:00,71.83,71.84,71.82,71.83,16527.0,67.2166,67.226,67.2073,67.2166,16527.0
2023-08-31 13:05:00,71.83,71.83,71.81,71.83,33845.0,67.2166,67.2166,67.1979,67.2166,33845.0
2023-08-31 13:10:00,71.83,71.83,71.81,71.81,19970.0,67.2166,67.2166,67.1979,67.1979,19970.0
2023-08-31 13:15:00,71.81,71.82,71.8,71.81,13792.0,67.1979,67.2073,67.1886,67.1979,13792.0
2023-08-31 13:20:00,71.81,71.83,71.81,71.83,10152.0,67.1979,67.2166,67.1979,67.2166,10152.0
2023-08-31 13:25:00,71.83,71.83,71.82,71.83,23779.0,67.2166,67.2166,67.2073,67.2166,23779.0
2023-08-31 13:30:00,71.83,71.83,71.81,71.81,39298.0,67.2166,67.2166,67.1979,67.1979,39298.0
2023-08-31 13:35:00,71.81,71.82,71.81,71.81,35117.0,67.1979,67.2073,67.1979,67.1979,35117.0
2023-08-31 13:40:00,71.82,71.83,71.81,71.81,26307.0,67.2073,67.2166,67.1979,67.1979,26307.0
2023-08-31 13:45:00,71.81,71.82,71.8,71.81,28520.0,67.1979,67.2073,67.1886,67.1979,28520.0
2023-08-31 13:50:00,71.81,71.82,71.81,71.81,17820.0,67.1979,67.2073,67.1979,67.1979,17820.0
2023-08-31 13:55:00,71.81,71.82,71.81,71.81,25625.0,67.1979,67.2073,67.1979,67.1979,25625.0
2023-08-31 14:00:00,71.81,71.82,71.81,71.81,29448.0,67.1979,67.2073,67.1979,67.1979,29448.0
2023-08-31 14:05:00,71.81,71.82,71.81,71.81,25870.0,67.1979,67.2073,67.1979,67.1979,25870.0
2023-08-31 14:10:00,71.81,71.82,71.81,71.81,27879.0,67.1979,67.2073,67.1979,67.1979,27879.0
2023-08-31 14:15:00,71.81,71.82,71.81,71.82,23650.0,67.1979,67.2073,67.1979,67.2073,23650.0
2023-08-31 14:20:00,71.81,71.82,71.81,71.82,67429.0,67.1979,67.2073,67.1979,67.2073,67429.0
2023-08-31 14:25:00,71.81,71.82,71.81,71.81,51534.0,67.1979,67.2073,67.1979,67.1979,51534.0
2023-08-31 14:30:00,71.81,71.82,71.8,71.81,48612.0,67.1979,67.2073,67.1886,67.1979,48612.0
2023-08-31 14:35:00,71.81,71.81,71.79,71.79,31168.0,67.1979,67.1979,67.1792,67.1792,31168.0
2023-08-31 14:40:00,71.8,71.8,71.78,71.78,46914.0,67.1886,67.1886,67.1698,67.1698,46914.0
2023-08-31 14:45:00,71.78,71.8,71.78,71.79,296758.0,67.1698,67.1886,67.1698,67.1792,296758.0
2023-08-31 14:50:00,71.79,71.8,71.78,71.78,29956.0,67.1792,67.1886,67.1698,67.1698,29956.0
2023-08-31 14:55:00,71.79,71.8,71.78,71.79,77386.0,67.1792,67.1886,67.1698,67.1792,77386.0
2023-08-31 15:00:00,71.79,71.81,71.78,71.81,41687.0,67.1792,67.1979,67.1698,67.1979,41687.0
2023-08-31 15:05:00,71.81,71.81,71.79,71.81,38772.0,67.1979,67.1979,67.1792,67.1979,38772.0
2023-08-31 15:10:00,71.81,71.81,71.8,71.81,58084.0,67.1979,67.1979,67.1886,67.1979,58084.0
2023-08-31 15:15:00,71.8,71.81,71.79,71.8,49554.0,67.1886,67.1979,67.1792,67.1886,49554.0
2023-08-31 15:20:00,71.8,71.81,71.79,71.81,76175.0,67.1886,67.1979,67.1792,67.1979,76175.0
2023-08-31 15:25:00,71.81,71.82,71.8,71.81,45067.0,67.1979,67.2073,67.1886,67.1979,45067.0
2023-08-31 15:30:00,71.81,71.82,71.8,71.81,124761.0,67.1979,67.2073,67.1886,67.1979,124761.0
2023-08-31 15:35:00,71.81,71.82,71.8,71.81,49478.0,67.1979,67.2073,67.1886,67.1979,49478.0
2023-08-31 15:40:00,71.81,71.83,71.81,71.82,56695.0,67.1979,67.2166,67.1979,67.2073,56695.0
2023-08-31 15:45:00,71.82,71.83,71.79,71.79,342958.0,67.2073,67.2166,67.1792,67.1792,342958.0
2023-08-31 15:50:00,71.79,71.79,71.77,71.79,48842.0,67.1792,67.1792,67.1605,67.1792,48842.0
2023-08-31 15:55:00,71.79,71.79,71.73,71.76,147086.0,67.1792,67.1792,67.1231,67.1511,147086.0
2023-09-01 09:30:00,71.57,71.57,71.5,71.53,121064.0,67.1574,67.1574,67.0917,67.1199,121064.0
2023-09-01 09:35:00,71.53,71.54,71.43,71.44,58693.0,67.1199,67.1293,67.026,67.0354,58693.0
2023-09-01 09:40:00,71.44,71.45,71.38,71.42,58343.0,67.0354,67.0448,66.9791,67.0167,58343.0
2023-09-01 09:45:00,71.41,71.42,71.33,71.36,58973.0,67.0073,67.0167,66.9322,66.9604,58973.0
2023-09-01 09:50:00,71.35,71.36,71.32,71.34,40032.0,66.951,66.9604,66.9228,66.9416,40032.0
2023-09-01 09:55:00,71.33,71.35,71.32,71.33,46810.0,66.9322,66.951,66.9228,66.9322,46810.0
2023-09-01 10:00:00,71.33,71.33,71.22,71.29,197025.0,66.9322,66.9322,66.829,66.8947,197025.0
2023-09-01 10:05:00,71.28,71.3,71.26,71.3,69731.0,66.8853,66.9041,66.8665,66.9041,69731.0
2023-09-01 10:10:00,71.29,71.36,71.28,71.34,62762.0,66.8947,66.9604,66.8853,66.9416,62762.0
2023-09-01 10:15:00,71.33,71.34,71.3,71.33,37630.0,66.9322,66.9416,66.9041,66.9322,37630.0
2023-09-01 10:20:00,71.33,71.34,71.29,71.29,22155.0,66.9322,66.9416,66.8947,66.8947,22155.0
2023-09-01 10:25:00,71.29,71.3,71.26,71.27,24664.0,66.8947,66.9041,66.8665,66.8759,24664.0
2023-09-01 10:30:00,71.27,71.27,71.22,71.23,31346.0,66.8759,66.8759,66.829,66.8384,31346.0
2023-09-01 10:35:00,71.22,71.24,71.21,71.23,33688.0,66.829,66.8478,66.8196,66.8384,33688.0
2023-09-01 10:40:00,71.22,71.22,71.18,71.2,24993.0,66.829,66.829,66.7915,66.8102,24993.0
2023-09-01 10:45:00,71.2,71.21,71.18,71.2,38957.0,66.8102,66.8196,66.7915,66.8102,38957.0
2023-09-01 10:50:00,71.2,71.22,71.19,71.2,49843.0,66.8102,66.829,66.8008,66.8102,49843.0
2023-09-01 10:55:00,71.2,71.24,71.19,71.24,77381.0,66.8102,66.8478,66.8008,66.8478,77381.0
2023-09-01 11:00:00,71.23,71.23,71.2,71.21,27949.0,66.8384,66.8384,66.8102,66.8196,27949.0
2023-09-01 11:05:00,71.2,71.22,71.19,71.22,23908.0,66.8102,66.829,66.8008,66.829,23908.0
2023-09-01 11:10:00,71.22,71.23,71.21,71.21,280607.0,66.829,66.8384,66.8196,66.8196,280607.0
2023-09-01 11:15:00,71.21,71.22,71.2,71.22,36714.0,66.8196,66.829,66.8102,66.829,36714.0
2023-09-01 11:20:00,71.21,71.22,71.18,71.22,47180.0,66.8196,66.829,66.7915,66.829,47180.0
2023-09-01 11:25:00,71.21,71.22,71.19,71.2,35634.0,66.8196,66.829,66.8008,66.8102,35634.0
2023-09-01 11:30:00,71.2,71.21,71.18,71.18,19411.0,66.8102,66.8196,66.7915,66.7915,19411.0
2023-09-01 11:35:00,71.19,71.19,71.17,71.18,22701.0,66.8008,66.8008,66.7821,66.7915,22701.0
2023-09-01 11:40:00,71.17,71.19,71.17,71.19,18266.0,66.7821,66.8008,66.7821,66.8008,18266.0
2023-09-01 11:45:00,71.19,71.19,71.16,71.17,13923.0,66.8008,66.8008,66.7727,66.7821,13923.0
2023-09-01 11:50:00,71.17,71.17,71.15,71.17,22495.0,66.7821,66.7821,66.7633,66.7821,22495.0
2023-09-01 11:55:00,71.16,71.17,71.15,71.16,15255.0,66.7727,66.7821,66.7633,66.7727,15255.0
2023-09-01 12:00:00,71.15,71.16,71.13,71.15,25872.0,66.7633,66.7727,66.7445,66.7633,25872.0
2023-09-01 12:05:00,71.15,71.17,71.14,71.17,88887.0,66.7633,66.7821,66.7539,66.7821,88887.0
2023-09-01 12:10:00,71.16,71.18,71.16,71.17,26272.0,66.7727,66.7915,66.7727,66.7821,26272.0
2023-09-01 12:15:00,71.17,71.2,71.17,71.19,19679.0,66.7821,66.8102,66.7821,66.8008,19679.0
2023-09-01 12:20:00,71.2,71.23,71.19,71.23,53350.0,66.8102,66.8384,66.8008,66.8384,53350.0
2023-09-01 12:25:00,71.22,71.23,71.2,71.22,23750.0,66.829,66.8384,66.8102,66.829,23750.0
2023-09-01 12:30:00,71.22,71.23,71.2,71.21,112272.0,66.829,66.8384,66.8102,66.8196,112272.0
2023-09-01 12:35:00,71.2,71.21,71.19,71.19,15585.0,66.8102,66.8196,66.8008,66.8008,15585.0
2023-09-01 12:40:00,71.2,71.22,71.19,71.21,22717.0,66.8102,66.829,66.8008,66.8196,22717.0
2023-09-01 12:45:00,71.22,71.24,71.21,71.23,40227.0,66.829,66.8478,66.8196,66.8384,40227.0
2023-09-01 12:50:00,71.24,71.24,71.23,71.23,14895.0,66.8478,66.8478,66.8384,66.8384,14895.0
2023-09-01 12:55:00,71.24,71.26,71.23,71.25,23268.0,66.8478,66.8665,66.8384,66.8571,23268.0
2023-09-01 13:00:00,71.26,71.26,71.24,71.24,33085.0,66.8665,66.8665,66.8478,66.8478,33085.0
2023-09-01 13:05:00,71.25,71.25,71.24,71.25,15876.0,66.8571,66.8571,66.8478,66.8571,15876.0
2023-09-01 13:10:00,71.25,71.26,71.24,71.25,23876.0,66.8571,66.8665,66.8478,66.8571,23876.0
2023-09-01 13:15:00,71.25,71.25,71.24,71.25,17606.0,66.8571,66.8571,66.8478,66.8571,17606.0
2023-09-01 13:20:00,71.25,71.26,71.24,71.26,27394.0,66.8571,66.8665,66.8478,66.8665,27394.0
2023-09-01 13:25:00,71.26,71.26,71.24,71.24,40674.0,66.8665,66.8665,66.8478,66.8478,40674.0
2023-09-01 13:30:00,71.25,71.26,71.24,71.25,15256.0,66.8571,66.8665,66.8478,66.8571,15256.0
2023-09-01 13:35:00,71.25,71.26,71.24,71.25,12804.0,66.8571,66.8665,66.8478,66.8571,12804.0
2023-09-01 13:40:00,71.26,71.26,71.23,71.23,57511.0,66.8665,66.8665,66.8384,66.8384,57511.0
2023-09-01 13:45:00,71.23,71.24,71.22,71.22,53527.0,66.8384,66.8478,66.829,66.829,53527.0
2023-09-01 13:50:00,71.23,71.23,71.22,71.23,17948.0,66.8384,66.8384,66.829,66.8384,17948.0
2023-09-01 13:55:00,71.22,71.23,71.22,71.23,16742.0,66.829,66.8384,66.829,66.8384,16742.0
2023-09-01 14:00:00,71.23,71.24,71.22,71.23,31723.0,66.8384,66.8478,66.829,66.8384,31723.0
2023-09-01 14:05:00,71.23,71.24,71.23,71.23,16649.0,66.8384,66.8478,66.8384,66.8384,16649.0
2023-09-01 14:10:00,71.23,71.24,71.23,71.24,142816.0,66.8384,66.8478,66.8384,66.8478,142816.0
2023-09-01 14:15:00,71.23,71.25,71.23,71.25,31141.0,66.8384,66.8571,66.8384,66.8571,31141.0
2023-09-01 14:20:00,71.25,71.25,71.24,71.25,70824.0,66.8571,66.8571,66.8478,66.8571,70824.0
2023-09-01 14:25:00,71.25,71.25,71.23,71.24,75624.0,66.8571,66.8571,66.8384,66.8478,75624.0
2023-09-01 14:30:00,71.23,71.25,71.23,71.25,31874.0,66.8384,66.8571,66.8384,66.8571,31874.0
2023-09-01 14:35:00,71.24,71.26,71.24,71.25,24160.0,66.8478,66.8665,66.8478,66.8571,24160.0
2023-09-01 14:40:00,71.25,71.27,71.24,71.26,93070.0,66.8571,66.8759,66.8478,66.8665,93070.0
2023-09-01 14:45:00,71.25,71.26,71.25,71.25,28625.0,66.8571,66.8665,66.8571,66.8571,28625.0
2023-09-01 14:50:00,71.26,71.26,71.25,71.26,15081.0,66.8665,66.8665,66.8571,66.8665,15081.0
2023-09-01 14:55:00,71.26,71.27,71.25,71.25,52308.0,66.8665,66.8759,66.8571,66.8571,52308.0
2023-09-01 15:00:00,71.25,71.27,71.25,71.26,91769.0,66.8571,66.8759,66.8571,66.8665,91769.0
2023-09-01 15:05:00,71.26,71.27,71.25,71.26,34672.0,66.8665,66.8759,66.8571,66.8665,34672.0
2023-09-01 15:10:00,71.26,71.27,71.25,71.26,88100.0,66.8665,66.8759,66.8571,66.8665,88100.0
2023-09-01 15:15:00,71.27,71.27,71.25,71.26,39791.0,66.8759,66.8759,66.8571,66.8665,39791.0
2023-09-01 15:20:00,71.26,71.26,71.25,71.25,26548.0,66.8665,66.8665,66.8571,66.8571,26548.0
2023-09-01 15:25:00,71.25,71.26,71.24,71.25,64548.0,66.8571,66.8665,66.8478,66.8571,64548.0
2023-09-01 15:30:00,71.25,71.25,71.23,71.23,26564.0,66.8571,66.8571,66.8384,66.8384,26564.0
2023-09-01 15:35:00,71.23,71.24,71.23,71.23,17775.0,66.8384,66.8478,66.8384,66.8384,17775.0
2023-09-01 15:40:00,71.24,71.24,71.22,71.23,80947.0,66.8478,66.8478,66.829,66.8384,80947.0
2023-09-01 15:45:00,71.23,71.23,71.22,71.22,35734.0,66.8384,66.8384,66.829,66.829,35734.0
2023-09-01 15:50:00,71.22,71.23,71.21,71.22,40283.0,66.829,66.8384,66.8196,66.829,40283.0
2023-09-01 15:55:00,71.22,71.22,71.2,71.2,75672.0,66.829,66.829,66.8102,66.8102,75672.0
2023-09-05 09:30:00,71.05,71.06,71.01,71.01,206766.0,66.6695,66.6789,66.6319,66.6319,206766.0
2023-09-05 09:35:00,71.02,71.04,71.0,71.01,74156.0,66.6413,66.6601,66.6226,66.6319,74156.0
2023-09-05 09:40:00,71.01,71.02,70.98,70.98,74826.0,66.6319,66.6413,66.6038,66.6038,74826.0
2023-09-05 09:45:00,70.99,71.03,70.96,70.97,33867.0,66.6132,66.6507,66.585,66.5944,33867.0
2023-09-05 09:50:00,70.97,70.98,70.93,70.94,42490.0,66.5944,66.6038,66.5569,66.5663,42490.0
2023-09-05 09:55:00,70.93,70.95,70.92,70.94,153555.0,66.5569,66.5756,66.5475,66.5663,153555.0
2023-09-05 10:00:00,70.94,70.95,70.89,70.91,66969.0,66.5663,66.5756,66.5193,66.5381,66969.0
2023-09-05 10:05:00,70.91,70.93,70.9,70.93,20629.0,66.5381,66.5569,66.5287,66.5569,20629.0
2023-09-05 10:10:00,70.93,70.94,70.92,70.92,18919.0,66.5569,66.5663,66.5475,66.5475,18919.0
2023-09-05 10:15:00,70.93,70.95,70.92,70.94,29169.0,66.5569,66.5756,66.5475,66.5663,29169.0
2023-09-05 10:20:00,70.95,70.95,70.93,70.94,20489.0,66.5756,66.5756,66.5569,66.5663,20489.0
2023-09-05 10:25:00,70.93,70.95,70.93,70.94,394475.0,66.5569,66.5756,66.5569,66.5663,394475.0
2023-09-05 10:30:00,70.95,70.96,70.94,70.94,95527.0,66.5756,66.585,66.5663,66.5663,95527.0
2023-09-05 10:35:00,70.94,70.95,70.93,70.95,21441.0,66.5663,66.5756,66.5569,66.5756,21441.0
2023-09-05 10:40:00,70.94,70.95,70.91,70.91,16491.0,66.5663,66.5756,66.5381,66.5381,16491.0
2023-09-05 10:45:00,70.91,70.93,70.9,70.92,51693.0,66.5381,66.5569,66.5287,66.5475,51693.0
2023-09-05 10:50:00,70.93,70.93,70.92,70.92,8120.0,66.5569,66.5569,66.5475,66.5475,8120.0
2023-09-05 10:55:00,70.92,70.93,70.9,70.91,40988.0,66.5475,66.5569,66.5287,66.5381,40988.0
2023-09-05 11:00:00,70.91,70.93,70.9,70.93,50297.0,66.5381,66.5569,66.5287,66.5569,50297.0
2023-09-05 11:05:00,70.93,70.96,70.93,70.94,18171.0,66.5569,66.585,66.5569,66.5663,18171.0
2023-09-05 11:10:00,70.94,70.95,70.92,70.93,53334.0,66.5663,66.5756,66.5475,66.5569,53334.0
2023-09-05 11:15:00,70.93,70.94,70.91,70.91,70635.0,66.5569,66.5663,66.5381,66.5381,70635.0
2023-09-05 11:20:00,70.91,70.92,70.89,70.9,82577.0,66.5381,66.5475,66.5193,66.5287,82577.0
2023-09-05 11:25:00,70.9,70.9,70.88,70.88,36169.0,66.5287,66.5287,66.51,66.51,36169.0
2023-09-05 11:30:00,70.89,70.89,70.87,70.88,48134.0,66.5193,66.5193,66.5006,66.51,48134.0
2023-09-05 11:35:00,70.87,70.89,70.87,70.89,59363.0,66.5006,66.5193,66.5006,66.5193,59363.0
2023-09-05 11:40:00,70.89,70.89,70.87,70.88,28321.0,66.5193,66.5193,66.5006,66.51,28321.0
2023-09-05 11:45:00,70.87,70.9,70.87,70.9,54580.0,66.5006,66.5287,66.5006,66.5287,54580.0
2023-09-05 11:50:00,70.9,70.91,70.89,70.91,56081.0,66.5287,66.5381,66.5193,66.5381,56081.0
2023-09-05 11:55:00,70.9,70.91,70.89,70.9,30707.0,66.5287,66.5381,66.5193,66.5287,30707.0
2023-09-05 12:00:00,70.9,70.93,70.89,70.91,24766.0,66.5287,66.5569,66.5193,66.5381,24766.0
2023-09-05 12:05:00,70.91,70.93,70.91,70.93,29048.0,66.5381,66.5569,66.5381,66.5569,29048.0
2023-09-05 12:10:00,70.92,70.93,70.92,70.92,91283.0,66.5475,66.5569,66.5475,66.5475,91283.0
2023-09-05 12:15:00,70.92,70.93,70.91,70.92,51015.0,66.5475,66.5569,66.5381,66.5475,51015.0
2023-09-05 12:20:00,70.92,70.94,70.92,70.93,29016.0,66.5475,66.5663,66.5475,66.5569,29016.0
2023-09-05 12:25:00,70.93,70.94,70.91,70.92,32336.0,66.5569,66.5663,66.5381,66.5475,32336.0
2023-09-05 12:30:00,70.91,70.92,70.91,70.92,27924.0,66.5381,66.5475,66.5381,66.5475,27924.0
2023-09-05 12:35:00,70.92,70.94,70.91,70.93,93459.0,66.5475,66.5663,66.5381,66.5569,93459.0
2023-09-05 12:40:00,70.93,70.94,70.92,70.93,26513.0,66.5569,66.5663,66.5475,66.5569,26513.0
2023-09-05 12:45:00,70.92,70.93,70.92,70.93,22036.0,66.5475,66.5569,66.5475,66.5569,22036.0
2023-09-05 12:50:00,70.93,70.94,70.92,70.94,16991.0,66.5569,66.5663,66.5475,66.5663,16991.0
2023-09-05 12:55:00,70.94,70.95,70.92,70.92,26435.0,66.5663,66.5756,66.5475,66.5475,26435.0
2023-09-05 13:00:00,70.92,70.94,70.92,70.92,51966.0,66.5475,66.5663,66.5475,66.5475,51966.0
2023-09-05 13:05:00,70.92,70.92,70.9,70.9,33603.0,66.5475,66.5475,66.5287,66.5287,33603.0
2023-09-05 13:10:00,70.91,70.91,70.89,70.89,51778.0,66.5381,66.5381,66.5193,66.5193,51778.0
2023-09-05 13:15:00,70.9,70.9,70.88,70.89,80130.0,66.5287,66.5287,66.51,66.5193,80130.0
2023-09-05 13:20:00,70.89,70.9,70.88,70.89,40514.0,66.5193,66.5287,66.51,66.5193,40514.0
2023-09-05 13:25:00,70.89,70.89,70.87,70.88,40304.0,66.5193,66.5193,66.5006,66.51,40304.0
2023-09-05 13:30:00,70.88,70.89,70.87,70.88,57439.0,66.51,66.5193,66.5006,66.51,57439.0
2023-09-05 13:35:00,70.87,70.88,70.87,70.88,24050.0,66.5006,66.51,66.5006,66.51,24050.0
2023-09-05 13:40:00,70.87,70.89,70.87,70.87,38742.0,66.5006,66.5193,66.5006,66.5006,38742.0
2023-09-05 13:45:00,70.88,70.89,70.87,70.89,25975.0,66.51,66.5193,66.5006,66.5193,25975.0
2023-09-05 13:50:00,70.89,70.89,70.87,70.88,41546.0,66.5193,66.5193,66.5006,66.51,41546.0
2023-09-05 13:55:00,70.88,70.88,70.86,70.87,47314.0,66.51,66.51,66.4912,66.5006,47314.0
2023-09-05 14:00:00,70.86,70.87,70.86,70.86,35605.0,66.4912,66.5006,66.4912,66.4912,35605.0
2023-09-05 14:05:00,70.86,70.87,70.85,70.86,57460.0,66.4912,66.5006,66.4818,66.4912,57460.0
2023-09-05 14:10:00,70.86,70.87,70.85,70.87,21963.0,66.4912,66.5006,66.4818,66.5006,21963.0
2023-09-05 14:15:00,70.87,70.87,70.86,70.87,51405.0,66.5006,66.5006,66.4912,66.5006,51405.0
2023-09-05 14:20:00,70.87,70.87,70.86,70.86,72681.0,66.5006,66.5006,66.4912,66.4912,72681.0
2023-09-05 14:25:00,70.86,70.87,70.85,70.85,35286.0,66.4912,66.5006,66.4818,66.4818,35286.0
2023-09-05 14:30:00,70.86,70.86,70.84,70.84,44882.0,66.4912,66.4912,66.4724,66.4724,44882.0
2023-09-05 14:35:00,70.84,70.85,70.84,70.84,42574.0,66.4724,66.4818,66.4724,66.4724,42574.0
2023-09-05 14:40:00,70.84,70.85,70.84,70.84,44136.0,66.4724,66.4818,66.4724,66.4724,44136.0
2023-09-05 14:45:00,70.84,70.85,70.84,70.84,35768.0,66.4724,66.4818,66.4724,66.4724,35768.0
2023-09-05 14:50:00,70.84,70.85,70.84,70.84,49048.0,66.4724,66.4818,66.4724,66.4724,49048.0
2023-09-05 14:55:00,70.84,70.85,70.83,70.84,51283.0,66.4724,66.4818,66.463,66.4724,51283.0
2023-09-05 15:00:00,70.84,70.84,70.82,70.83,84860.0,66.4724,66.4724,66.4537,66.463,84860.0
2023-09-05 15:05:00,70.83,70.83,70.82,70.83,31041.0,66.463,66.463,66.4537,66.463,31041.0
2023-09-05 15:10:00,70.83,70.83,70.82,70.82,43734.0,66.463,66.463,66.4537,66.4537,43734.0
2023-09-05 15:15:00,70.83,70.84,70.82,70.84,66144.0,66.463,66.4724,66.4537,66.4724,66144.0
2023-09-05 15:20:00,70.84,70.85,70.83,70.84,70478.0,66.4724,66.4818,66.463,66.4724,70478.0
2023-09-05 15:25:00,70.84,70.86,70.84,70.85,58885.0,66.4724,66.4912,66.4724,66.4818,58885.0
2023-09-05 15:30:00,70.86,70.87,70.84,70.85,113872.0,66.4912,66.5006,66.4724,66.4818,113872.0
2023-09-05 15:35:00,70.84,70.86,70.84,70.85,32601.0,66.4724,66.4912,66.4724,66.4818,32601.0
2023-09-05 15:40:00,70.86,70.88,70.85,70.86,119737.0,66.4912,66.51,66.4818,66.4912,119737.0
2023-09-05 15:45:00,70.87,70.87,70.85,70.86,80322.0,66.5006,66.5006,66.4818,66.4912,80322.0
2023-09-05 15:50:00,70.86,70.86,70.82,70.83,82092.0,66.4912,66.4912,66.4537,66.463,82092.0
2023-09-05 15:55:00,70.83,70.83,70.81,70.81,117832.0,66.463,66.463,66.4443,66.4443,117832.0
2023-09-06 09:30:00,70.9,70.9,70.85,70.87,173947.0,66.5287,66.5287,66.4818,66.5006,173947.0
2023-09-06 09:35:00,70.87,70.91,70.86,70.88,201228.0,66.5006,66.5381,66.4912,66.51,201228.0
2023-09-06 09:40:00,70.88,70.88,70.81,70.84,62691.0,66.51,66.51,66.4443,66.4724,62691.0
2023-09-06 09:45:00,70.84,70.88,70.83,70.85,62317.0,66.4724,66.51,66.463,66.4818,62317.0
2023-09-06 09:50:00,70.84,70.88,70.83,70.88,57982.0,66.4724,66.51,66.463,66.51,57982.0
2023-09-06 09:55:00,70.87,70.88,70.86,70.86,36264.0,66.5006,66.51,66.4912,66.4912,36264.0
2023-09-06 10:00:00,70.87,70.87,70.66,70.71,187747.0,66.5006,66.5006,66.3035,66.3504,187747.0
2023-09-06 10:05:00,70.7,70.76,70.68,70.76,70597.0,66.3411,66.3974,66.3223,66.3974,70597.0
2023-09-06 10:10:00,70.75,70.77,70.73,70.75,41849.0,66.388,66.4067,66.3692,66.388,41849.0
2023-09-06 10:15:00,70.76,70.78,70.74,70.76,39814.0,66.3974,66.4161,66.3786,66.3974,39814.0
2023-09-06 10:20:00,70.76,70.77,70.72,70.72,407306.0,66.3974,66.4067,66.3598,66.3598,407306.0
2023-09-06 10:25:00,70.73,70.74,70.71,70.72,88937.0,66.3692,66.3786,66.3504,66.3598,88937.0
2023-09-06 10:30:00,70.72,70.73,70.7,70.71,94387.0,66.3598,66.3692,66.3411,66.3504,94387.0
2023-09-06 10:35:00,70.71,70.73,70.7,70.71,18606.0,66.3504,66.3692,66.3411,66.3504,18606.0
2023-09-06 10:40:00,70.72,70.73,70.7,70.71,24782.0,66.3598,66.3692,66.3411,66.3504,24782.0
2023-09-06 10:45:00,70.72,70.72,70.7,70.72,44930.0,66.3598,66.3598,66.3411,66.3598,44930.0
2023-09-06 10:50:00,70.72,70.73,70.71,70.73,67924.0,66.3598,66.3692,66.3504,66.3692,67924.0
2023-09-06 10:55:00,70.73,70.73,70.71,70.73,25892.0,66.3692,66.3692,66.3504,66.3692,25892.0
2023-09-06 11:00:00,70.72,70.73,70.69,70.7,20301.0,66.3598,66.3692,66.3317,66.3411,20301.0
2023-09-06 11:05:00,70.7,70.72,70.7,70.7,42285.0,66.3411,66.3598,66.3411,66.3411,42285.0
2023-09-06 11:10:00,70.7,70.71,70.67,70.67,86717.0,66.3411,66.3504,66.3129,66.3129,86717.0
2023-09-06 11:15:00,70.67,70.69,70.67,70.68,58546.0,66.3129,66.3317,66.3129,66.3223,58546.0
2023-09-06 11:20:00,70.69,70.7,70.68,70.7,17901.0,66.3317,66.3411,66.3223,66.3411,17901.0
2023-09-06 11:25:00,70.69,70.72,70.69,70.69,26687.0,66.3317,66.3598,66.3317,66.3317,26687.0
2023-09-06 11:30:00,70.69,70.69,70.68,70.69,14059.0,66.3317,66.3317,66.3223,66.3317,14059.0
2023-09-06 11:35:00,70.68,70.71,70.67,70.7,29483.0,66.3223,66.3504,66.3129,66.3411,29483.0
2023-09-06 11:40:00,70.7,70.72,70.7,70.72,1410368.0,66.3411,66.3598,66.3411,66.3598,1410368.0
2023-09-06 11:45:00,70.72,70.74,70.71,70.72,55043.0,66.3598,66.3786,66.3504,66.3598,55043.0
2023-09-06 11:50:00,70.72,70.73,70.71,70.72,44004.0,66.3598,66.3692,66.3504,66.3598,44004.0
2023-09-06 11:55:00,70.72,70.73,70.71,70.71,54156.0,66.3598,66.3692,66.3504,66.3504,54156.0
2023-09-06 12:00:00,70.71,70.71,70.7,70.71,249588.0,66.3504,66.3504,66.3411,66.3504,249588.0
2023-09-06 12:05:00,70.71,70.71,70.69,70.7,120933.0,66.3504,66.3504,66.3317,66.3411,120933.0
2023-09-06 12:10:00,70.69,70.71,70.69,70.7,222090.0,66.3317,66.3504,66.3317,66.3411,222090.0
2023-09-06 12:15:00,70.7,70.71,70.69,70.7,68657.0,66.3411,66.3504,66.3317,66.3411,68657.0
2023-09-06 12:20:00,70.7,70.71,70.69,70.71,33501.0,66.3411,66.3504,66.3317,66.3504,33501.0
2023-09-06 12:25:00,70.71,70.71,70.69,70.7,104463.0,66.3504,66.3504,66.3317,66.3411,104463.0
2023-09-06 12:30:00,70.7,70.71,70.69,70.7,10739.0,66.3411,66.3504,66.3317,66.3411,10739.0
2023-09-06 12:35:00,70.7,70.73,70.7,70.73,26189.0,66.3411,66.3692,66.3411,66.3692,26189.0
2023-09-06 12:40:00,70.73,70.73,70.7,70.7,74600.0,66.3692,66.3692,66.3411,66.3411,74600.0
2023-09-06 12:45:00,70.7,70.72,70.7,70.72,33785.0,66.3411,66.3598,66.3411,66.3598,33785.0
2023-09-06 12:50:00,70.71,70.73,70.7,70.71,46957.0,66.3504,66.3692,66.3411,66.3504,46957.0
2023-09-06 12:55:00,70.71,70.72,70.7,70.72,244116.0,66.3504,66.3598,66.3411,66.3598,244116.0
2023-09-06 13:00:00,70.72,70.73,70.71,70.73,12253.0,66.3598,66.3692,66.3504,66.3692,12253.0
2023-09-06 13:05:00,70.73,70.75,70.72,70.75,19152.0,66.3692,66.388,66.3598,66.388,19152.0
2023-09-06 13:10:00,70.75,70.75,70.74,70.75,30684.0,66.388,66.388,66.3786,66.388,30684.0
2023-09-06 13:15:00,70.75,70.76,70.73,70.74,34783.0,66.388,66.3974,66.3692,66.3786,34783.0
2023-09-06 13:20:00,70.74,70.75,70.74,70.74,20940.0,66.3786,66.388,66.3786,66.3786,20940.0
2023-09-06 13:25:00,70.75,70.76,70.74,70.76,47461.0,66.388,66.3974,66.3786,66.3974,47461.0
2023-09-06 13:30:00,70.76,70.76,70.72,70.74,86787.0,66.3974,66.3974,66.3598,66.3786,86787.0
2023-09-06 13:35:00,70.73,70.74,70.73,70.74,6990.0,66.3692,66.3786,66.3692,66.3786,6990.0
2023-09-06 13:40:00,70.73,70.74,70.72,70.73,34225.0,66.3692,66.3786,66.3598,66.3692,34225.0
2023-09-06 13:45:00,70.74,70.74,70.73,70.73,40938.0,66.3786,66.3786,66.3692,66.3692,40938.0
2023-09-06 13:50:00,70.74,70.74,70.73,70.73,9446.0,66.3786,66.3786,66.3692,66.3692,9446.0
2023-09-06 13:55:00,70.73,70.75,70.73,70.75,52318.0,66.3692,66.388,66.3692,66.388,52318.0
2023-09-06 14:00:00,70.74,70.75,70.73,70.73,26293.0,66.3786,66.388,66.3692,66.3692,26293.0
2023-09-06 14:05:00,70.73,70.75,70.72,70.74,120196.0,66.3692,66.388,66.3598,66.3786,120196.0
2023-09-06 14:10:00,70.73,70.74,70.73,70.73,99523.0,66.3692,66.3786,66.3692,66.3692,99523.0
2023-09-06 14:15:00,70.73,70.74,70.71,70.72,39591.0,66.3692,66.3786,66.3504,66.3598,39591.0
2023-09-06 14:20:00,70.72,70.72,70.71,70.72,76033.0,66.3598,66.3598,66.3504,66.3598,76033.0
2023-09-06 14:25:00,70.72,70.72,70.71,70.72,60135.0,66.3598,66.3598,66.3504,66.3598,60135.0
2023-09-06 14:30:00,70.72,70.73,70.71,70.73,38514.0,66.3598,66.3692,66.3504,66.3692,38514.0
2023-09-06 14:35:00,70.73,70.73,70.72,70.73,57235.0,66.3692,66.3692,66.3598,66.3692,57235.0
2023-09-06 14:40:00,70.73,70.75,70.72,70.75,66590.0,66.3692,66.388,66.3598,66.388,66590.0
2023-09-06 14:45:00,70.74,70.75,70.74,70.75,23118.0,66.3786,66.388,66.3786,66.388,23118.0
2023-09-06 14:50:00,70.75,70.77,70.74,70.76,111199.0,66.388,66.4067,66.3786,66.3974,111199.0
2023-09-06 14:55:00,70.76,70.77,70.74,70.75,50964.0,66.3974,66.4067,66.3786,66.388,50964.0
2023-09-06 15:00:00,70.75,70.75,70.74,70.75,44316.0,66.388,66.388,66.3786,66.388,44316.0
2023-09-06 15:05:00,70.75,70.75,70.74,70.75,27511.0,66.388,66.388,66.3786,66.388,27511.0
2023-09-06 15:10:00,70.75,70.75,70.74,70.74,172311.0,66.388,66.388,66.3786,66.3786,172311.0
2023-09-06 15:15:00,70.75,70.75,70.74,70.75,51546.0,66.388,66.388,66.3786,66.388,51546.0
2023-09-06 15:20:00,70.75,70.75,70.73,70.74,62967.0,66.388,66.388,66.3692,66.3786,62967.0
2023-09-06 15:25:00,70.74,70.75,70.73,70.75,118671.0,66.3786,66.388,66.3692,66.388,118671.0
2023-09-06 15:30:00,70.75,70.75,70.73,70.74,116374.0,66.388,66.388,66.3692,66.3786,116374.0
2023-09-06 15:35:00,70.74,70.75,70.73,70.75,41338.0,66.3786,66.388,66.3692,66.388,41338.0
2023-09-06 15:40:00,70.75,70.75,70.73,70.74,162115.0,66.388,66.388,66.3692,66.3786,162115.0
2023-09-06 15:45:00,70.75,70.75,70.74,70.75,212947.0,66.388,66.388,66.3786,66.388,212947.0
2023-09-06 15:50:00,70.75,70.75,70.74,70.75,173884.0,66.388,66.388,66.3786,66.388,173884.0
2023-09-06 15:55:00,70.75,70.75,70.73,70.73,83272.0,66.388,66.388,66.3692,66.3692,83272.0
2023-09-07 09:30:00,70.89,70.89,70.84,70.85,229034.0,66.5193,66.5193,66.4724,66.4818,229034.0
2023-09-07 09:35:00,70.84,70.87,70.84,70.86,53649.0,66.4724,66.5006,66.4724,66.4912,53649.0
2023-09-07 09:40:00,70.85,70.89,70.85,70.89,35806.0,66.4818,66.5193,66.4818,66.5193,35806.0
2023-09-07 09:45:00,70.88,70.89,70.84,70.84,29200.0,66.51,66.5193,66.4724,66.4724,29200.0
2023-09-07 09:50:00,70.85,70.85,70.81,70.81,726265.0,66.4818,66.4818,66.4443,66.4443,726265.0
2023-09-07 09:55:00,70.81,70.83,70.81,70.82,42446.0,66.4443,66.463,66.4443,66.4537,42446.0
2023-09-07 10:00:00,70.82,70.85,70.82,70.84,22629.0,66.4537,66.4818,66.4537,66.4724,22629.0
2023-09-07 10:05:00,70.84,70.86,70.83,70.86,17728.0,66.4724,66.4912,66.463,66.4912,17728.0
2023-09-07 10:10:00,70.86,70.87,70.83,70.84,52104.0,66.4912,66.5006,66.463,66.4724,52104.0
2023-09-07 10:15:00,70.83,70.85,70.83,70.84,298102.0,66.463,66.4818,66.463,66.4724,298102.0
2023-09-07 10:20:00,70.84,70.86,70.83,70.86,39319.0,66.4724,66.4912,66.463,66.4912,39319.0
2023-09-07 10:25:00,70.86,70.88,70.86,70.86,38966.0,66.4912,66.51,66.4912,66.4912,38966.0
2023-09-07 10:30:00,70.86,70.88,70.84,70.86,52932.0,66.4912,66.51,66.4724,66.4912,52932.0
2023-09-07 10:35:00,70.87,70.89,70.85,70.89,64963.0,66.5006,66.5193,66.4818,66.5193,64963.0
2023-09-07 10:40:00,70.89,70.91,70.88,70.91,10237.0,66.5193,66.5381,66.51,66.5381,10237.0
2023-09-07 10:45:00,70.91,70.91,70.88,70.88,28395.0,66.5381,66.5381,66.51,66.51,28395.0
2023-09-07 10:50:00,70.88,70.89,70.87,70.88,114991.0,66.51,66.5193,66.5006,66.51,114991.0
2023-09-07 10:55:00,70.88,70.88,70.85,70.85,82078.0,66.51,66.51,66.4818,66.4818,82078.0
2023-09-07 11:00:00,70.86,70.86,70.84,70.86,28440.0,66.4912,66.4912,66.4724,66.4912,28440.0
2023-09-07 11:05:00,70.86,70.86,70.84,70.86,45934.0,66.4912,66.4912,66.4724,66.4912,45934.0
2023-09-07 11:10:00,70.86,70.87,70.85,70.87,64050.0,66.4912,66.5006,66.4818,66.5006,64050.0
2023-09-07 11:15:00,70.87,70.88,70.86,70.87,35150.0,66.5006,66.51,66.4912,66.5006,35150.0
2023-09-07 11:20:00,70.87,70.88,70.86,70.87,22506.0,66.5006,66.51,66.4912,66.5006,22506.0
2023-09-07 11:25:00,70.87,70.89,70.87,70.89,20412.0,66.5006,66.5193,66.5006,66.5193,20412.0
2023-09-07 11:30:00,70.88,70.89,70.87,70.89,15143.0,66.51,66.5193,66.5006,66.5193,15143.0
2023-09-07 11:35:00,70.89,70.91,70.88,70.91,27649.0,66.5193,66.5381,66.51,66.5381,27649.0
2023-09-07 11:40:00,70.91,70.91,70.89,70.9,20043.0,66.5381,66.5381,66.5193,66.5287,20043.0
2023-09-07 11:45:00,70.89,70.91,70.89,70.91,42835.0,66.5193,66.5381,66.5193,66.5381,42835.0
2023-09-07 11:50:00,70.9,70.91,70.9,70.9,35605.0,66.5287,66.5381,66.5287,66.5287,35605.0
2023-09-07 11:55:00,70.9,70.94,70.9,70.93,42881.0,66.5287,66.5663,66.5287,66.5569,42881.0
2023-09-07 12:00:00,70.93,70.95,70.93,70.94,64586.0,66.5569,66.5756,66.5569,66.5663,64586.0
2023-09-07 12:05:00,70.93,70.94,70.92,70.94,48115.0,66.5569,66.5663,66.5475,66.5663,48115.0
2023-09-07 12:10:00,70.94,70.94,70.93,70.94,55088.0,66.5663,66.5663,66.5569,66.5663,55088.0
2023-09-07 12:15:00,70.94,70.94,70.92,70.92,39809.0,66.5663,66.5663,66.5475,66.5475,39809.0
2023-09-07 12:20:00,70.92,70.93,70.91,70.92,15510.0,66.5475,66.5569,66.5381,66.5475,15510.0
2023-09-07 12:25:00,70.91,70.92,70.91,70.92,22537.0,66.5381,66.5475,66.5381,66.5475,22537.0
2023-09-07 12:30:00,70.92,70.92,70.91,70.91,32560.0,66.5475,66.5475,66.5381,66.5381,32560.0
2023-09-07 12:35:00,70.92,70.92,70.9,70.92,22425.0,66.5475,66.5475,66.5287,66.5475,22425.0
2023-09-07 12:40:00,70.91,70.93,70.91,70.92,24343.0,66.5381,66.5569,66.5381,66.5475,24343.0
2023-09-07 12:45:00,70.92,70.92,70.91,70.91,16138.0,66.5475,66.5475,66.5381,66.5381,16138.0
2023-09-07 12:50:00,70.92,70.92,70.91,70.92,22948.0,66.5475,66.5475,66.5381,66.5475,22948.0
2023-09-07 12:55:00,70.91,70.93,70.91,70.92,25368.0,66.5381,66.5569,66.5381,66.5475,25368.0
2023-09-07 13:00:00,70.92,70.93,70.92,70.92,88665.0,66.5475,66.5569,66.5475,66.5475,88665.0
2023-09-07 13:05:00,70.92,70.93,70.91,70.92,12939.0,66.5475,66.5569,66.5381,66.5475,12939.0
2023-09-07 13:10:00,70.92,70.93,70.91,70.92,32072.0,66.5475,66.5569,66.5381,66.5475,32072.0
2023-09-07 13:15:00,70.92,70.93,70.92,70.92,20322.0,66.5475,66.5569,66.5475,66.5475,20322.0
2023-09-07 13:20:00,70.92,70.93,70.92,70.93,18534.0,66.5475,66.5569,66.5475,66.5569,18534.0
2023-09-07 13:25:00,70.92,70.93,70.92,70.93,16227.0,66.5475,66.5569,66.5475,66.5569,16227.0
2023-09-07 13:30:00,70.93,70.95,70.92,70.95,46995.0,66.5569,66.5756,66.5475,66.5756,46995.0
2023-09-07 13:35:00,70.95,70.95,70.94,70.94,23834.0,66.5756,66.5756,66.5663,66.5663,23834.0
2023-09-07 13:40:00,70.95,70.95,70.93,70.93,43062.0,66.5756,66.5756,66.5569,66.5569,43062.0
2023-09-07 13:45:00,70.93,70.94,70.93,70.94,19095.0,66.5569,66.5663,66.5569,66.5663,19095.0
2023-09-07 13:50:00,70.93,70.94,70.92,70.92,17430.0,66.5569,66.5663,66.5475,66.5475,17430.0
2023-09-07 13:55:00,70.92,70.93,70.91,70.92,59985.0,66.5475,66.5569,66.5381,66.5475,59985.0
2023-09-07 14:00:00,70.93,70.93,70.92,70.93,64634.0,66.5569,66.5569,66.5475,66.5569,64634.0
2023-09-07 14:05:00,70.93,70.94,70.92,70.94,74003.0,66.5569,66.5663,66.5475,66.5663,74003.0
2023-09-07 14:10:00,70.94,70.94,70.93,70.94,30820.0,66.5663,66.5663,66.5569,66.5663,30820.0
2023-09-07 14:15:00,70.94,70.95,70.93,70.95,27990.0,66.5663,66.5756,66.5569,66.5756,27990.0
2023-09-07 14:20:00,70.95,70.96,70.94,70.95,39186.0,66.5756,66.585,66.5663,66.5756,39186.0
2023-09-07 14:25:00,70.96,70.97,70.95,70.96,46420.0,66.585,66.5944,66.5756,66.585,46420.0
2023-09-07 14:30:00,70.95,70.95,70.94,70.95,41405.0,66.5756,66.5756,66.5663,66.5756,41405.0
2023-09-07 14:35:00,70.95,70.97,70.94,70.96,55149.0,66.5756,66.5944,66.5663,66.585,55149.0
2023-09-07 14:40:00,70.97,70.97,70.95,70.95,48667.0,66.5944,66.5944,66.5756,66.5756,48667.0
2023-09-07 14:45:00,70.96,70.96,70.95,70.95,32585.0,66.585,66.585,66.5756,66.5756,32585.0
2023-09-07 14:50:00,70.95,70.97,70.95,70.97,41760.0,66.5756,66.5944,66.5756,66.5944,41760.0
2023-09-07 14:55:00,70.97,70.99,70.96,70.98,50504.0,66.5944,66.6132,66.585,66.6038,50504.0
2023-09-07 15:00:00,70.98,70.98,70.97,70.98,79191.0,66.6038,66.6038,66.5944,66.6038,79191.0
2023-09-07 15:05:00,70.98,70.98,70.97,70.97,38613.0,66.6038,66.6038,66.5944,66.5944,38613.0
2023-09-07 15:10:00,70.98,70.98,70.96,70.97,127083.0,66.6038,66.6038,66.585,66.5944,127083.0
2023-09-07 15:15:00,70.97,70.97,70.95,70.95,43479.0,66.5944,66.5944,66.5756,66.5756,43479.0
2023-09-07 15:20:00,70.95,70.96,70.95,70.95,57811.0,66.5756,66.585,66.5756,66.5756,57811.0
2023-09-07 15:25:00,70.95,70.97,70.95,70.97,143520.0,66.5756,66.5944,66.5756,66.5944,143520.0
2023-09-07 15:30:00,70.97,70.97,70.96,70.97,66770.0,66.5944,66.5944,66.585,66.5944,66770.0
2023-09-07 15:35:00,70.97,70.97,70.96,70.97,84953.0,66.5944,66.5944,66.585,66.5944,84953.0
2023-09-07 15:40:00,70.97,70.98,70.96,70.97,67029.0,66.5944,66.6038,66.585,66.5944,67029.0
2023-09-07 15:45:00,70.97,70.98,70.96,70.97,54256.0,66.5944,66.6038,66.585,66.5944,54256.0
2023-09-07 15:50:00,70.98,70.98,70.97,70.98,54735.0,66.6038,66.6038,66.5944,66.6038,54735.0
2023-09-07 15:55:00,70.98,70.98,70.97,70.98,56879.0,66.6038,66.6038,66.5944,66.6038,56879.0
2023-09-08 09:30:00,71.09,71.14,71.08,71.13,93468.0,66.707,66.7539,66.6976,66.7445,93468.0
2023-09-08 09:35:00,71.13,71.13,71.09,71.09,88324.0,66.7445,66.7445,66.707,66.707,88324.0
2023-09-08 09:40:00,71.08,71.09,71.07,71.09,23451.0,66.6976,66.707,66.6882,66.707,23451.0
2023-09-08 09:45:00,71.09,71.13,71.08,71.13,36035.0,66.707,66.7445,66.6976,66.7445,36035.0
2023-09-08 09:50:00,71.13,71.16,71.13,71.15,41624.0,66.7445,66.7727,66.7445,66.7633,41624.0
2023-09-08 09:55:00,71.16,71.16,71.14,71.15,37371.0,66.7727,66.7727,66.7539,66.7633,37371.0
2023-09-08 10:00:00,71.16,71.17,71.14,71.17,51984.0,66.7727,66.7821,66.7539,66.7821,51984.0
2023-09-08 10:05:00,71.16,71.17,71.15,71.17,56526.0,66.7727,66.7821,66.7633,66.7821,56526.0
2023-09-08 10:10:00,71.16,71.17,71.15,71.15,127171.0,66.7727,66.7821,66.7633,66.7633,127171.0
2023-09-08 10:15:00,71.16,71.17,71.15,71.16,331888.0,66.7727,66.7821,66.7633,66.7727,331888.0
2023-09-08 10:20:00,71.16,71.16,71.14,71.15,86310.0,66.7727,66.7727,66.7539,66.7633,86310.0
2023-09-08 10:25:00,71.16,71.17,71.15,71.17,86100.0,66.7727,66.7821,66.7633,66.7821,86100.0
2023-09-08 10:30:00,71.17,71.17,71.15,71.16,56034.0,66.7821,66.7821,66.7633,66.7727,56034.0
2023-09-08 10:35:00,71.15,71.16,71.13,71.14,40109.0,66.7633,66.7727,66.7445,66.7539,40109.0
2023-09-08 10:40:00,71.14,71.14,71.13,71.14,33778.0,66.7539,66.7539,66.7445,66.7539,33778.0
2023-09-08 10:45:00,71.14,71.15,71.13,71.13,40659.0,66.7539,66.7633,66.7445,66.7445,40659.0
2023-09-08 10:50:00,71.14,71.14,71.11,71.12,60847.0,66.7539,66.7539,66.7258,66.7352,60847.0
2023-09-08 10:55:00,71.12,71.13,71.11,71.11,58666.0,66.7352,66.7445,66.7258,66.7258,58666.0
2023-09-08 11:00:00,71.11,71.12,71.08,71.09,58527.0,66.7258,66.7352,66.6976,66.707,58527.0
2023-09-08 11:05:00,71.08,71.09,71.06,71.07,51403.0,66.6976,66.707,66.6789,66.6882,51403.0
2023-09-08 11:10:00,71.08,71.09,71.07,71.09,63545.0,66.6976,66.707,66.6882,66.707,63545.0
2023-09-08 11:15:00,71.09,71.1,71.08,71.09,58755.0,66.707,66.7164,66.6976,66.707,58755.0
2023-09-08 11:20:00,71.08,71.09,71.07,71.08,21221.0,66.6976,66.707,66.6882,66.6976,21221.0
2023-09-08 11:25:00,71.08,71.09,71.07,71.09,24646.0,66.6976,66.707,66.6882,66.707,24646.0
2023-09-08 11:30:00,71.09,71.1,71.07,71.08,75543.0,66.707,66.7164,66.6882,66.6976,75543.0
2023-09-08 11:35:00,71.08,71.08,71.07,71.08,25900.0,66.6976,66.6976,66.6882,66.6976,25900.0
2023-09-08 11:40:00,71.08,71.08,71.05,71.06,59828.0,66.6976,66.6976,66.6695,66.6789,59828.0
2023-09-08 11:45:00,71.05,71.07,71.05,71.06,48665.0,66.6695,66.6882,66.6695,66.6789,48665.0
2023-09-08 11:50:00,71.05,71.05,71.02,71.03,35853.0,66.6695,66.6695,66.6413,66.6507,35853.0
2023-09-08 11:55:00,71.03,71.03,71.01,71.01,30761.0,66.6507,66.6507,66.6319,66.6319,30761.0
2023-09-08 12:00:00,71.02,71.03,71.01,71.02,20826.0,66.6413,66.6507,66.6319,66.6413,20826.0
2023-09-08 12:05:00,71.01,71.03,71.01,71.03,19942.0,66.6319,66.6507,66.6319,66.6507,19942.0
2023-09-08 12:10:00,71.03,71.05,71.02,71.05,104461.0,66.6507,66.6695,66.6413,66.6695,104461.0
2023-09-08 12:15:00,71.05,71.05,71.04,71.04,73989.0,66.6695,66.6695,66.6601,66.6601,73989.0
2023-09-08 12:20:00,71.05,71.05,71.03,71.04,39291.0,66.6695,66.6695,66.6507,66.6601,39291.0
2023-09-08 12:25:00,71.03,71.04,71.0,71.01,25127.0,66.6507,66.6601,66.6226,66.6319,25127.0
2023-09-08 12:30:00,71.01,71.01,70.99,70.99,43841.0,66.6319,66.6319,66.6132,66.6132,43841.0
2023-09-08 12:35:00,71.0,71.0,70.98,70.98,23948.0,66.6226,66.6226,66.6038,66.6038,23948.0
2023-09-08 12:40:00,70.98,70.99,70.98,70.99,106125.0,66.6038,66.6132,66.6038,66.6132,106125.0
2023-09-08 12:45:00,70.99,70.99,70.98,70.98,23623.0,66.6132,66.6132,66.6038,66.6038,23623.0
2023-09-08 12:50:00,70.99,71.0,70.98,70.99,18764.0,66.6132,66.6226,66.6038,66.6132,18764.0
2023-09-08 12:55:00,71.0,71.0,70.99,71.0,16489.0,66.6226,66.6226,66.6132,66.6226,16489.0
2023-09-08 13:00:00,71.0,71.0,70.98,70.98,26079.0,66.6226,66.6226,66.6038,66.6038,26079.0
2023-09-08 13:05:00,70.98,71.0,70.98,70.99,18592.0,66.6038,66.6226,66.6038,66.6132,18592.0
2023-09-08 13:10:00,71.0,71.01,70.99,71.0,28970.0,66.6226,66.6319,66.6132,66.6226,28970.0
2023-09-08 13:15:00,71.01,71.02,71.0,71.02,18283.0,66.6319,66.6413,66.6226,66.6413,18283.0
2023-09-08 13:20:00,71.02,71.02,71.0,71.01,27661.0,66.6413,66.6413,66.6226,66.6319,27661.0
2023-09-08 13:25:00,71.0,71.01,71.0,71.01,19318.0,66.6226,66.6319,66.6226,66.6319,19318.0
2023-09-08 13:30:00,71.01,71.02,71.0,71.01,12245.0,66.6319,66.6413,66.6226,66.6319,12245.0
2023-09-08 13:35:00,71.01,71.01,71.0,71.01,17249.0,66.6319,66.6319,66.6226,66.6319,17249.0
2023-09-08 13:40:00,71.01,71.02,71.0,71.01,27356.0,66.6319,66.6413,66.6226,66.6319,27356.0
2023-09-08 13:45:00,71.01,71.02,71.01,71.02,18837.0,66.6319,66.6413,66.6319,66.6413,18837.0
2023-09-08 13:50:00,71.02,71.02,71.01,71.02,60850.0,66.6413,66.6413,66.6319,66.6413,60850.0
2023-09-08 13:55:00,71.02,71.02,71.0,71.02,73531.0,66.6413,66.6413,66.6226,66.6413,73531.0
2023-09-08 14:00:00,71.02,71.02,71.01,71.02,20329.0,66.6413,66.6413,66.6319,66.6413,20329.0
2023-09-08 14:05:00,71.02,71.02,71.01,71.02,11628.0,66.6413,66.6413,66.6319,66.6413,11628.0
2023-09-08 14:10:00,71.01,71.02,71.01,71.02,27993.0,66.6319,66.6413,66.6319,66.6413,27993.0
2023-09-08 14:15:00,71.02,71.02,71.01,71.02,80740.0,66.6413,66.6413,66.6319,66.6413,80740.0
2023-09-08 14:20:00,71.02,71.03,71.01,71.03,72116.0,66.6413,66.6507,66.6319,66.6507,72116.0
2023-09-08 14:25:00,71.03,71.03,71.02,71.02,26274.0,66.6507,66.6507,66.6413,66.6413,26274.0
2023-09-08 14:30:00,71.03,71.03,71.02,71.02,17672.0,66.6507,66.6507,66.6413,66.6413,17672.0
2023-09-08 14:35:00,71.03,71.03,71.02,71.03,37821.0,66.6507,66.6507,66.6413,66.6507,37821.0
2023-09-08 14:40:00,71.03,71.03,71.02,71.03,42534.0,66.6507,66.6507,66.6413,66.6507,42534.0
2023-09-08 14:45:00,71.03,71.03,71.01,71.01,70567.0,66.6507,66.6507,66.6319,66.6319,70567.0
2023-09-08 14:50:00,71.01,71.02,71.0,71.01,40176.0,66.6319,66.6413,66.6226,66.6319,40176.0
2023-09-08 14:55:00,71.01,71.02,71.0,71.01,96292.0,66.6319,66.6413,66.6226,66.6319,96292.0
2023-09-08 15:00:00,71.01,71.02,71.0,71.0,71601.0,66.6319,66.6413,66.6226,66.6226,71601.0
2023-09-08 15:05:00,71.01,71.01,71.0,71.01,29050.0,66.6319,66.6319,66.6226,66.6319,29050.0
2023-09-08 15:10:00,71.0,71.01,71.0,71.0,19949.0,66.6226,66.6319,66.6226,66.6226,19949.0
2023-09-08 15:15:00,71.01,71.01,71.0,71.01,50602.0,66.6319,66.6319,66.6226,66.6319,50602.0
2023-09-08 15:20:00,71.01,71.02,71.0,71.02,78635.0,66.6319,66.6413,66.6226,66.6413,78635.0
2023-09-08 15:25:00,71.02,71.02,71.01,71.02,95198.0,66.6413,66.6413,66.6319,66.6413,95198.0
2023-09-08 15:30:00,71.02,71.03,71.01,71.03,211784.0,66.6413,66.6507,66.6319,66.6507,211784.0
2023-09-08 15:35:00,71.02,71.02,71.01,71.02,31175.0,66.6413,66.6413,66.6319,66.6413,31175.0
2023-09-08 15:40:00,71.02,71.02,71.01,71.02,21122.0,66.6413,66.6413,66.6319,66.6413,21122.0
2023-09-08 15:45:00,71.02,71.02,71.01,71.02,28334.0,66.6413,66.6413,66.6319,66.6413,28334.0
2023-09-08 15:50:00,71.02,71.02,71.01,71.02,37509.0,66.6413,66.6413,66.6319,66.6413,37509.0
2023-09-08 15:55:00,71.02,71.02,71.0,71.0,79536.0,66.6413,66.6413,66.6226,66.6226,79536.0
2023-09-11 09:30:00,70.9,70.9,70.88,70.88,192960.0,66.5287,66.5287,66.51,66.51,192960.0
2023-09-11 09:35:00,70.89,70.89,70.84,70.85,86600.0,66.5193,66.5193,66.4724,66.4818,86600.0
2023-09-11 09:40:00,70.85,70.87,70.85,70.87,91667.0,66.4818,66.5006,66.4818,66.5006,91667.0
2023-09-11 09:45:00,70.86,70.87,70.85,70.87,59103.0,66.4912,66.5006,66.4818,66.5006,59103.0
2023-09-11 09:50:00,70.86,70.93,70.86,70.91,87064.0,66.4912,66.5569,66.4912,66.5381,87064.0
2023-09-11 09:55:00,70.91,70.94,70.91,70.93,54720.0,66.5381,66.5663,66.5381,66.5569,54720.0
2023-09-11 10:00:00,70.93,70.95,70.91,70.92,71611.0,66.5569,66.5756,66.5381,66.5475,71611.0
2023-09-11 10:05:00,70.91,70.93,70.9,70.92,54936.0,66.5381,66.5569,66.5287,66.5475,54936.0
2023-09-11 10:10:00,70.92,70.94,70.92,70.93,38376.0,66.5475,66.5663,66.5475,66.5569,38376.0
2023-09-11 10:15:00,70.94,70.94,70.92,70.92,62773.0,66.5663,66.5663,66.5475,66.5475,62773.0
2023-09-11 10:20:00,70.92,70.92,70.9,70.91,33350.0,66.5475,66.5475,66.5287,66.5381,33350.0
2023-09-11 10:25:00,70.91,70.91,70.89,70.89,34814.0,66.5381,66.5381,66.5193,66.5193,34814.0
2023-09-11 10:30:00,70.89,70.9,70.88,70.89,390996.0,66.5193,66.5287,66.51,66.5193,390996.0
2023-09-11 10:35:00,70.89,70.89,70.87,70.87,39084.0,66.5193,66.5193,66.5006,66.5006,39084.0
2023-09-11 10:40:00,70.88,70.88,70.86,70.86,47760.0,66.51,66.51,66.4912,66.4912,47760.0
2023-09-11 10:45:00,70.86,70.87,70.85,70.86,52514.0,66.4912,66.5006,66.4818,66.4912,52514.0
2023-09-11 10:50:00,70.87,70.87,70.85,70.86,57585.0,66.5006,66.5006,66.4818,66.4912,57585.0
2023-09-11 10:55:00,70.85,70.86,70.84,70.85,22136.0,66.4818,66.4912,66.4724,66.4818,22136.0
2023-09-11 11:00:00,70.84,70.85,70.84,70.84,12769.0,66.4724,66.4818,66.4724,66.4724,12769.0
2023-09-11 11:05:00,70.85,70.86,70.84,70.85,34856.0,66.4818,66.4912,66.4724,66.4818,34856.0
2023-09-11 11:10:00,70.85,70.85,70.84,70.84,36707.0,66.4818,66.4818,66.4724,66.4724,36707.0
2023-09-11 11:15:00,70.84,70.86,70.83,70.86,68415.0,66.4724,66.4912,66.463,66.4912,68415.0
2023-09-11 11:20:00,70.85,70.88,70.85,70.88,31079.0,66.4818,66.51,66.4818,66.51,31079.0
2023-09-11 11:25:00,70.88,70.88,70.86,70.86,19519.0,66.51,66.51,66.4912,66.4912,19519.0
2023-09-11 11:30:00,70.87,70.87,70.86,70.87,12734.0,66.5006,66.5006,66.4912,66.5006,12734.0
2023-09-11 11:35:00,70.87,70.88,70.86,70.87,27329.0,66.5006,66.51,66.4912,66.5006,27329.0
2023-09-11 11:40:00,70.88,70.88,70.87,70.87,31805.0,66.51,66.51,66.5006,66.5006,31805.0
2023-09-11 11:45:00,70.87,70.88,70.86,70.87,29701.0,66.5006,66.51,66.4912,66.5006,29701.0
2023-09-11 11:50:00,70.87,70.87,70.86,70.87,31901.0,66.5006,66.5006,66.4912,66.5006,31901.0
2023-09-11 11:55:00,70.87,70.87,70.85,70.86,37253.0,66.5006,66.5006,66.4818,66.4912,37253.0
2023-09-11 12:00:00,70.85,70.86,70.85,70.85,171767.0,66.4818,66.4912,66.4818,66.4818,171767.0
2023-09-11 12:05:00,70.86,70.87,70.85,70.86,19374.0,66.4912,66.5006,66.4818,66.4912,19374.0
2023-09-11 12:10:00,70.87,70.88,70.86,70.88,28032.0,66.5006,66.51,66.4912,66.51,28032.0
2023-09-11 12:15:00,70.88,70.88,70.87,70.88,16130.0,66.51,66.51,66.5006,66.51,16130.0
2023-09-11 12:20:00,70.87,70.9,70.87,70.9,15144.0,66.5006,66.5287,66.5006,66.5287,15144.0
2023-09-11 12:25:00,70.9,70.9,70.89,70.9,12849.0,66.5287,66.5287,66.5193,66.5287,12849.0
2023-09-11 12:30:00,70.9,70.9,70.89,70.89,12259.0,66.5287,66.5287,66.5193,66.5193,12259.0
2023-09-11 12:35:00,70.9,70.9,70.89,70.9,16175.0,66.5287,66.5287,66.5193,66.5287,16175.0
2023-09-11 12:40:00,70.89,70.9,70.87,70.88,17852.0,66.5193,66.5287,66.5006,66.51,17852.0
2023-09-11 12:45:00,70.88,70.89,70.87,70.89,47028.0,66.51,66.5193,66.5006,66.5193,47028.0
2023-09-11 12:50:00,70.89,70.89,70.88,70.88,23778.0,66.5193,66.5193,66.51,66.51,23778.0
2023-09-11 12:55:00,70.88,70.89,70.88,70.89,14645.0,66.51,66.5193,66.51,66.5193,14645.0
2023-09-11 13:00:00,70.89,70.9,70.85,70.86,105580.0,66.5193,66.5287,66.4818,66.4912,105580.0
2023-09-11 13:05:00,70.87,70.88,70.86,70.87,13116.0,66.5006,66.51,66.4912,66.5006,13116.0
2023-09-11 13:10:00,70.87,70.88,70.86,70.87,21147.0,66.5006,66.51,66.4912,66.5006,21147.0
2023-09-11 13:15:00,70.86,70.87,70.85,70.86,32907.0,66.4912,66.5006,66.4818,66.4912,32907.0
2023-09-11 13:20:00,70.86,70.88,70.85,70.88,46399.0,66.4912,66.51,66.4818,66.51,46399.0
2023-09-11 13:25:00,70.88,70.88,70.87,70.88,26268.0,66.51,66.51,66.5006,66.51,26268.0
2023-09-11 13:30:00,70.88,70.89,70.87,70.89,26429.0,66.51,66.5193,66.5006,66.5193,26429.0
2023-09-11 13:35:00,70.89,70.89,70.88,70.89,18241.0,66.5193,66.5193,66.51,66.5193,18241.0
2023-09-11 13:40:00,70.88,70.89,70.88,70.88,58892.0,66.51,66.5193,66.51,66.51,58892.0
2023-09-11 13:45:00,70.89,70.9,70.88,70.9,22180.0,66.5193,66.5287,66.51,66.5287,22180.0
2023-09-11 13:50:00,70.9,70.9,70.89,70.89,39643.0,66.5287,66.5287,66.5193,66.5193,39643.0
2023-09-11 13:55:00,70.9,70.9,70.89,70.9,22129.0,66.5287,66.5287,66.5193,66.5287,22129.0
2023-09-11 14:00:00,70.9,70.91,70.89,70.91,34339.0,66.5287,66.5381,66.5193,66.5381,34339.0
2023-09-11 14:05:00,70.91,70.91,70.89,70.89,25174.0,66.5381,66.5381,66.5193,66.5193,25174.0
2023-09-11 14:10:00,70.9,70.9,70.89,70.9,14468.0,66.5287,66.5287,66.5193,66.5287,14468.0
2023-09-11 14:15:00,70.9,70.9,70.89,70.9,39343.0,66.5287,66.5287,66.5193,66.5287,39343.0
2023-09-11 14:20:00,70.9,70.91,70.89,70.9,71751.0,66.5287,66.5381,66.5193,66.5287,71751.0
2023-09-11 14:25:00,70.9,70.91,70.9,70.9,32940.0,66.5287,66.5381,66.5287,66.5287,32940.0
2023-09-11 14:30:00,70.91,70.91,70.89,70.91,46698.0,66.5381,66.5381,66.5193,66.5381,46698.0
2023-09-11 14:35:00,70.9,70.91,70.89,70.9,62982.0,66.5287,66.5381,66.5193,66.5287,62982.0
2023-09-11 14:40:00,70.89,70.9,70.88,70.89,45048.0,66.5193,66.5287,66.51,66.5193,45048.0
2023-09-11 14:45:00,70.88,70.89,70.88,70.89,19422.0,66.51,66.5193,66.51,66.5193,19422.0
2023-09-11 14:50:00,70.88,70.89,70.88,70.89,18090.0,66.51,66.5193,66.51,66.5193,18090.0
2023-09-11 14:55:00,70.89,70.89,70.87,70.88,79794.0,66.5193,66.5193,66.5006,66.51,79794.0
2023-09-11 15:00:00,70.88,70.9,70.87,70.9,57944.0,66.51,66.5287,66.5006,66.5287,57944.0
2023-09-11 15:05:00,70.89,70.9,70.88,70.89,47367.0,66.5193,66.5287,66.51,66.5193,47367.0
2023-09-11 15:10:00,70.89,70.9,70.88,70.88,28894.0,66.5193,66.5287,66.51,66.51,28894.0
2023-09-11 15:15:00,70.89,70.9,70.88,70.9,59197.0,66.5193,66.5287,66.51,66.5287,59197.0
2023-09-11 15:20:00,70.9,70.9,70.89,70.9,68765.0,66.5287,66.5287,66.5193,66.5287,68765.0
2023-09-11 15:25:00,70.9,70.91,70.89,70.91,34558.0,66.5287,66.5381,66.5193,66.5381,34558.0
2023-09-11 15:30:00,70.9,70.92,70.9,70.92,62272.0,66.5287,66.5475,66.5287,66.5475,62272.0
2023-09-11 15:35:00,70.92,70.92,70.91,70.92,130084.0,66.5475,66.5475,66.5381,66.5475,130084.0
2023-09-11 15:40:00,70.92,70.92,70.9,70.9,73148.0,66.5475,66.5475,66.5287,66.5287,73148.0
2023-09-11 15:45:00,70.9,70.91,70.89,70.9,89749.0,66.5287,66.5381,66.5193,66.5287,89749.0
2023-09-11 15:50:00,70.9,70.9,70.89,70.89,45167.0,66.5287,66.5287,66.5193,66.5193,45167.0
2023-09-11 15:55:00,70.9,70.9,70.88,70.88,90444.0,66.5287,66.5287,66.51,66.51,90444.0
2023-09-12 09:30:00,70.93,70.95,70.9,70.92,94479.0,66.5569,66.5756,66.5287,66.5475,94479.0
2023-09-12 09:35:00,70.92,70.92,70.89,70.9,66954.0,66.5475,66.5475,66.5193,66.5287,66954.0
2023-09-12 09:40:00,70.89,70.9,70.88,70.89,62798.0,66.5193,66.5287,66.51,66.5193,62798.0
2023-09-12 09:45:00,70.88,70.89,70.88,70.88,23014.0,66.51,66.5193,66.51,66.51,23014.0
2023-09-12 09:50:00,70.88,70.89,70.87,70.88,57618.0,66.51,66.5193,66.5006,66.51,57618.0
2023-09-12 09:55:00,70.88,70.88,70.86,70.86,33312.0,66.51,66.51,66.4912,66.4912,33312.0
2023-09-12 10:00:00,70.86,70.88,70.86,70.87,44289.0,66.4912,66.51,66.4912,66.5006,44289.0
2023-09-12 10:05:00,70.88,70.88,70.87,70.88,21994.0,66.51,66.51,66.5006,66.51,21994.0
2023-09-12 10:10:00,70.88,70.88,70.87,70.88,21358.0,66.51,66.51,66.5006,66.51,21358.0
2023-09-12 10:15:00,70.88,70.88,70.86,70.87,266617.0,66.51,66.51,66.4912,66.5006,266617.0
2023-09-12 10:20:00,70.87,70.87,70.85,70.86,47657.0,66.5006,66.5006,66.4818,66.4912,47657.0
2023-09-12 10:25:00,70.85,70.87,70.85,70.87,30968.0,66.4818,66.5006,66.4818,66.5006,30968.0
2023-09-12 10:30:00,70.87,70.87,70.86,70.87,62422.0,66.5006,66.5006,66.4912,66.5006,62422.0
2023-09-12 10:35:00,70.87,70.87,70.85,70.86,28949.0,66.5006,66.5006,66.4818,66.4912,28949.0
2023-09-12 10:40:00,70.87,70.87,70.86,70.86,49191.0,66.5006,66.5006,66.4912,66.4912,49191.0
2023-09-12 10:45:00,70.86,70.87,70.86,70.86,9721.0,66.4912,66.5006,66.4912,66.4912,9721.0
2023-09-12 10:50:00,70.87,70.87,70.85,70.86,34072.0,66.5006,66.5006,66.4818,66.4912,34072.0
2023-09-12 10:55:00,70.85,70.87,70.85,70.86,27988.0,66.4818,66.5006,66.4818,66.4912,27988.0
2023-09-12 11:00:00,70.86,70.89,70.86,70.89,81147.0,66.4912,66.5193,66.4912,66.5193,81147.0
2023-09-12 11:05:00,70.89,70.9,70.88,70.9,29657.0,66.5193,66.5287,66.51,66.5287,29657.0
2023-09-12 11:10:00,70.89,70.9,70.88,70.88,45321.0,66.5193,66.5287,66.51,66.51,45321.0
2023-09-12 11:15:00,70.89,70.89,70.87,70.88,27068.0,66.5193,66.5193,66.5006,66.51,27068.0
2023-09-12 11:20:00,70.88,70.89,70.87,70.88,53502.0,66.51,66.5193,66.5006,66.51,53502.0
2023-09-12 11:25:00,70.88,70.89,70.87,70.88,20230.0,66.51,66.5193,66.5006,66.51,20230.0
2023-09-12 11:30:00,70.87,70.88,70.87,70.88,40762.0,66.5006,66.51,66.5006,66.51,40762.0
2023-09-12 11:35:00,70.88,70.89,70.87,70.88,46138.0,66.51,66.5193,66.5006,66.51,46138.0
2023-09-12 11:40:00,70.89,70.9,70.88,70.9,36044.0,66.5193,66.5287,66.51,66.5287,36044.0
2023-09-12 11:45:00,70.89,70.9,70.88,70.88,104905.0,66.5193,66.5287,66.51,66.51,104905.0
2023-09-12 11:50:00,70.89,70.89,70.88,70.89,49023.0,66.5193,66.5193,66.51,66.5193,49023.0
2023-09-12 11:55:00,70.89,70.9,70.88,70.89,30947.0,66.5193,66.5287,66.51,66.5193,30947.0
2023-09-12 12:00:00,70.9,70.9,70.88,70.89,89692.0,66.5287,66.5287,66.51,66.5193,89692.0
2023-09-12 12:05:00,70.89,70.9,70.88,70.9,61673.0,66.5193,66.5287,66.51,66.5287,61673.0
2023-09-12 12:10:00,70.9,70.9,70.88,70.89,97437.0,66.5287,66.5287,66.51,66.5193,97437.0
2023-09-12 12:15:00,70.89,70.9,70.89,70.9,84200.0,66.5193,66.5287,66.5193,66.5287,84200.0
2023-09-12 12:20:00,70.9,70.91,70.89,70.91,25944.0,66.5287,66.5381,66.5193,66.5381,25944.0
2023-09-12 12:25:00,70.91,70.91,70.9,70.9,91512.0,66.5381,66.5381,66.5287,66.5287,91512.0
2023-09-12 12:30:00,70.9,70.91,70.88,70.88,42875.0,66.5287,66.5381,66.51,66.51,42875.0
2023-09-12 12:35:00,70.88,70.89,70.88,70.89,29089.0,66.51,66.5193,66.51,66.5193,29089.0
2023-09-12 12:40:00,70.89,70.89,70.88,70.89,17446.0,66.5193,66.5193,66.51,66.5193,17446.0
2023-09-12 12:45:00,70.88,70.89,70.88,70.89,21173.0,66.51,66.5193,66.51,66.5193,21173.0
2023-09-12 12:50:00,70.89,70.89,70.86,70.86,13697.0,66.5193,66.5193,66.4912,66.4912,13697.0
2023-09-12 12:55:00,70.87,70.87,70.85,70.86,45687.0,66.5006,66.5006,66.4818,66.4912,45687.0
2023-09-12 13:00:00,70.86,70.87,70.85,70.87,33272.0,66.4912,66.5006,66.4818,66.5006,33272.0
2023-09-12 13:05:00,70.87,70.88,70.85,70.86,24423.0,66.5006,66.51,66.4818,66.4912,24423.0
2023-09-12 13:10:00,70.86,70.86,70.85,70.86,13552.0,66.4912,66.4912,66.4818,66.4912,13552.0
2023-09-12 13:15:00,70.86,70.86,70.85,70.85,11581.0,66.4912,66.4912,66.4818,66.4818,11581.0
2023-09-12 13:20:00,70.86,70.88,70.85,70.86,14637.0,66.4912,66.51,66.4818,66.4912,14637.0
2023-09-12 13:25:00,70.86,70.87,70.86,70.86,16343.0,66.4912,66.5006,66.4912,66.4912,16343.0
2023-09-12 13:30:00,70.86,70.87,70.85,70.86,37644.0,66.4912,66.5006,66.4818,66.4912,37644.0
2023-09-12 13:35:00,70.86,70.88,70.85,70.88,13013.0,66.4912,66.51,66.4818,66.51,13013.0
2023-09-12 13:40:00,70.87,70.89,70.87,70.89,42784.0,66.5006,66.5193,66.5006,66.5193,42784.0
2023-09-12 13:45:00,70.88,70.89,70.88,70.89,13129.0,66.51,66.5193,66.51,66.5193,13129.0
2023-09-12 13:50:00,70.89,70.9,70.88,70.9,38724.0,66.5193,66.5287,66.51,66.5287,38724.0
2023-09-12 13:55:00,70.89,70.9,70.89,70.89,27633.0,66.5193,66.5287,66.5193,66.5193,27633.0
2023-09-12 14:00:00,70.9,70.91,70.89,70.91,59846.0,66.5287,66.5381,66.5193,66.5381,59846.0
2023-09-12 14:05:00,70.91,70.91,70.9,70.91,52582.0,66.5381,66.5381,66.5287,66.5381,52582.0
2023-09-12 14:10:00,70.9,70.91,70.88,70.88,60347.0,66.5287,66.5381,66.51,66.51,60347.0
2023-09-12 14:15:00,70.89,70.9,70.88,70.9,67232.0,66.5193,66.5287,66.51,66.5287,67232.0
2023-09-12 14:20:00,70.9,70.92,70.89,70.91,43142.0,66.5287,66.5475,66.5193,66.5381,43142.0
2023-09-12 14:25:00,70.91,70.93,70.91,70.92,53293.0,66.5381,66.5569,66.5381,66.5475,53293.0
2023-09-12 14:30:00,70.92,70.93,70.91,70.91,42577.0,66.5475,66.5569,66.5381,66.5381,42577.0
2023-09-12 14:35:00,70.92,70.94,70.91,70.93,61701.0,66.5475,66.5663,66.5381,66.5569,61701.0
2023-09-12 14:40:00,70.93,70.93,70.92,70.93,13292.0,66.5569,66.5569,66.5475,66.5569,13292.0
2023-09-12 14:45:00,70.92,70.93,70.92,70.92,54260.0,66.5475,66.5569,66.5475,66.5475,54260.0
2023-09-12 14:50:00,70.92,70.94,70.92,70.94,48985.0,66.5475,66.5663,66.5475,66.5663,48985.0
2023-09-12 14:55:00,70.94,70.96,70.94,70.95,20775.0,66.5663,66.585,66.5663,66.5756,20775.0
2023-09-12 15:00:00,70.96,70.96,70.94,70.95,35234.0,66.585,66.585,66.5663,66.5756,35234.0
2023-09-12 15:05:00,70.95,70.95,70.94,70.95,23432.0,66.5756,66.5756,66.5663,66.5756,23432.0
2023-09-12 15:10:00,70.95,70.95,70.94,70.94,84360.0,66.5756,66.5756,66.5663,66.5663,84360.0
2023-09-12 15:15:00,70.94,70.95,70.93,70.94,48589.0,66.5663,66.5756,66.5569,66.5663,48589.0
2023-09-12 15:20:00,70.95,70.95,70.94,70.94,47704.0,66.5756,66.5756,66.5663,66.5663,47704.0
2023-09-12 15:25:00,70.95,70.95,70.94,70.95,66003.0,66.5756,66.5756,66.5663,66.5756,66003.0
2023-09-12 15:30:00,70.95,70.95,70.94,70.94,78693.0,66.5756,66.5756,66.5663,66.5663,78693.0
2023-09-12 15:35:00,70.94,70.95,70.94,70.95,180302.0,66.5663,66.5756,66.5663,66.5756,180302.0
2023-09-12 15:40:00,70.95,70.95,70.94,70.95,89846.0,66.5756,66.5756,66.5663,66.5756,89846.0
2023-09-12 15:45:00,70.95,70.95,70.94,70.94,33777.0,66.5756,66.5756,66.5663,66.5663,33777.0
2023-09-12 15:50:00,70.95,70.95,70.94,70.95,29949.0,66.5756,66.5756,66.5663,66.5756,29949.0
2023-09-12 15:55:00,70.95,70.95,70.94,70.95,238890.0,66.5756,66.5756,66.5663,66.5756,238890.0
2023-09-13 09:30:00,70.86,70.94,70.86,70.93,78171.0,66.4912,66.5663,66.4912,66.5569,78171.0
2023-09-13 09:35:00,70.92,70.97,70.92,70.95,183883.0,66.5475,66.5944,66.5475,66.5756,183883.0
2023-09-13 09:40:00,70.95,70.96,70.93,70.95,89579.0,66.5756,66.585,66.5569,66.5756,89579.0
2023-09-13 09:45:00,70.96,71.0,70.95,70.98,62278.0,66.585,66.6226,66.5756,66.6038,62278.0
2023-09-13 09:50:00,70.99,70.99,70.94,70.95,59575.0,66.6132,66.6132,66.5663,66.5756,59575.0
2023-09-13 09:55:00,70.95,70.96,70.93,70.94,57335.0,66.5756,66.585,66.5569,66.5663,57335.0
2023-09-13 10:00:00,70.94,70.94,70.91,70.91,89045.0,66.5663,66.5663,66.5381,66.5381,89045.0
2023-09-13 10:05:00,70.91,70.91,70.89,70.9,66096.0,66.5381,66.5381,66.5193,66.5287,66096.0
2023-09-13 10:10:00,70.91,70.93,70.9,70.93,45702.0,66.5381,66.5569,66.5287,66.5569,45702.0
2023-09-13 10:15:00,70.92,70.93,70.9,70.91,289087.0,66.5475,66.5569,66.5287,66.5381,289087.0
2023-09-13 10:20:00,70.91,70.92,70.89,70.9,32995.0,66.5381,66.5475,66.5193,66.5287,32995.0
2023-09-13 10:25:00,70.9,70.91,70.89,70.91,63298.0,66.5287,66.5381,66.5193,66.5381,63298.0
2023-09-13 10:30:00,70.91,70.93,70.9,70.91,17706.0,66.5381,66.5569,66.5287,66.5381,17706.0
2023-09-13 10:35:00,70.91,70.93,70.9,70.93,26988.0,66.5381,66.5569,66.5287,66.5569,26988.0
2023-09-13 10:40:00,70.93,70.94,70.91,70.92,72077.0,66.5569,66.5663,66.5381,66.5475,72077.0
2023-09-13 10:45:00,70.91,70.92,70.9,70.91,106938.0,66.5381,66.5475,66.5287,66.5381,106938.0
2023-09-13 10:50:00,70.92,70.93,70.91,70.92,215407.0,66.5475,66.5569,66.5381,66.5475,215407.0
2023-09-13 10:55:00,70.92,70.94,70.91,70.94,26125.0,66.5475,66.5663,66.5381,66.5663,26125.0
2023-09-13 11:00:00,70.93,70.94,70.91,70.94,138079.0,66.5569,66.5663,66.5381,66.5663,138079.0
2023-09-13 11:05:00,70.93,70.94,70.91,70.92,72626.0,66.5569,66.5663,66.5381,66.5475,72626.0
2023-09-13 11:10:00,70.92,70.92,70.91,70.92,123631.0,66.5475,66.5475,66.5381,66.5475,123631.0
2023-09-13 11:15:00,70.92,70.94,70.91,70.94,81539.0,66.5475,66.5663,66.5381,66.5663,81539.0
2023-09-13 11:20:00,70.93,70.95,70.93,70.94,42599.0,66.5569,66.5756,66.5569,66.5663,42599.0
2023-09-13 11:25:00,70.94,70.95,70.93,70.95,29783.0,66.5663,66.5756,66.5569,66.5756,29783.0
2023-09-13 11:30:00,70.95,70.95,70.94,70.95,45430.0,66.5756,66.5756,66.5663,66.5756,45430.0
2023-09-13 11:35:00,70.95,70.95,70.93,70.93,20095.0,66.5756,66.5756,66.5569,66.5569,20095.0
2023-09-13 11:40:00,70.94,70.94,70.93,70.94,29293.0,66.5663,66.5663,66.5569,66.5663,29293.0
2023-09-13 11:45:00,70.93,70.94,70.92,70.93,81254.0,66.5569,66.5663,66.5475,66.5569,81254.0
2023-09-13 11:50:00,70.92,70.93,70.91,70.93,71128.0,66.5475,66.5569,66.5381,66.5569,71128.0
2023-09-13 11:55:00,70.92,70.95,70.92,70.94,83913.0,66.5475,66.5756,66.5475,66.5663,83913.0
2023-09-13 12:00:00,70.95,70.97,70.94,70.96,40173.0,66.5756,66.5944,66.5663,66.585,40173.0
2023-09-13 12:05:00,70.96,70.97,70.96,70.97,38486.0,66.585,66.5944,66.585,66.5944,38486.0
2023-09-13 12:10:00,70.97,70.99,70.96,70.99,90277.0,66.5944,66.6132,66.585,66.6132,90277.0
2023-09-13 12:15:00,70.99,71.03,70.98,71.03,22141.0,66.6132,66.6507,66.6038,66.6507,22141.0
2023-09-13 12:20:00,71.03,71.04,71.02,71.03,24688.0,66.6507,66.6601,66.6413,66.6507,24688.0
2023-09-13 12:25:00,71.03,71.06,71.03,71.05,61585.0,66.6507,66.6789,66.6507,66.6695,61585.0
2023-09-13 12:30:00,71.05,71.06,71.04,71.06,52500.0,66.6695,66.6789,66.6601,66.6789,52500.0
2023-09-13 12:35:00,71.06,71.06,71.04,71.05,27743.0,66.6789,66.6789,66.6601,66.6695,27743.0
2023-09-13 12:40:00,71.06,71.06,71.04,71.05,159185.0,66.6789,66.6789,66.6601,66.6695,159185.0
2023-09-13 12:45:00,71.05,71.06,71.04,71.05,74714.0,66.6695,66.6789,66.6601,66.6695,74714.0
2023-09-13 12:50:00,71.06,71.06,71.04,71.05,59693.0,66.6789,66.6789,66.6601,66.6695,59693.0
2023-09-13 12:55:00,71.05,71.05,71.03,71.05,65569.0,66.6695,66.6695,66.6507,66.6695,65569.0
2023-09-13 13:00:00,71.05,71.06,71.0,71.0,160530.0,66.6695,66.6789,66.6226,66.6226,160530.0
2023-09-13 13:05:00,71.01,71.03,71.0,71.03,63276.0,66.6319,66.6507,66.6226,66.6507,63276.0
2023-09-13 13:10:00,71.03,71.06,71.01,71.06,54251.0,66.6507,66.6789,66.6319,66.6789,54251.0
2023-09-13 13:15:00,71.06,71.1,71.06,71.06,72131.0,66.6789,66.7164,66.6789,66.6789,72131.0
2023-09-13 13:20:00,71.06,71.08,71.06,71.06,30871.0,66.6789,66.6976,66.6789,66.6789,30871.0
2023-09-13 13:25:00,71.06,71.07,71.05,71.05,19008.0,66.6789,66.6882,66.6695,66.6695,19008.0
2023-09-13 13:30:00,71.05,71.07,71.05,71.06,39966.0,66.6695,66.6882,66.6695,66.6789,39966.0
2023-09-13 13:35:00,71.06,71.07,71.05,71.07,108642.0,66.6789,66.6882,66.6695,66.6882,108642.0
2023-09-13 13:40:00,71.06,71.09,71.06,71.09,15735.0,66.6789,66.707,66.6789,66.707,15735.0
2023-09-13 13:45:00,71.09,71.1,71.08,71.09,35951.0,66.707,66.7164,66.6976,66.707,35951.0
2023-09-13 13:50:00,71.09,71.1,71.08,71.09,13513.0,66.707,66.7164,66.6976,66.707,13513.0
2023-09-13 13:55:00,71.09,71.11,71.09,71.1,56203.0,66.707,66.7258,66.707,66.7164,56203.0
2023-09-13 14:00:00,71.1,71.12,71.09,71.1,60111.0,66.7164,66.7352,66.707,66.7164,60111.0
2023-09-13 14:05:00,71.11,71.11,71.09,71.09,29300.0,66.7258,66.7258,66.707,66.707,29300.0
2023-09-13 14:10:00,71.1,71.1,71.08,71.09,27962.0,66.7164,66.7164,66.6976,66.707,27962.0
2023-09-13 14:15:00,71.09,71.1,71.08,71.09,322794.0,66.707,66.7164,66.6976,66.707,322794.0
2023-09-13 14:20:00,71.09,71.1,71.09,71.09,317714.0,66.707,66.7164,66.707,66.707,317714.0
2023-09-13 14:25:00,71.09,71.11,71.09,71.1,42350.0,66.707,66.7258,66.707,66.7164,42350.0
2023-09-13 14:30:00,71.11,71.11,71.09,71.09,70229.0,66.7258,66.7258,66.707,66.707,70229.0
2023-09-13 14:35:00,71.09,71.1,71.08,71.09,74463.0,66.707,66.7164,66.6976,66.707,74463.0
2023-09-13 14:40:00,71.08,71.09,71.06,71.06,66094.0,66.6976,66.707,66.6789,66.6789,66094.0
2023-09-13 14:45:00,71.06,71.07,71.05,71.06,124009.0,66.6789,66.6882,66.6695,66.6789,124009.0
2023-09-13 14:50:00,71.06,71.07,71.05,71.06,75026.0,66.6789,66.6882,66.6695,66.6789,75026.0
2023-09-13 14:55:00,71.06,71.06,71.05,71.06,38445.0,66.6789,66.6789,66.6695,66.6789,38445.0
2023-09-13 15:00:00,71.05,71.08,71.05,71.08,22614.0,66.6695,66.6976,66.6695,66.6976,22614.0
2023-09-13 15:05:00,71.08,71.08,71.07,71.08,39006.0,66.6976,66.6976,66.6882,66.6976,39006.0
2023-09-13 15:10:00,71.08,71.08,71.07,71.08,153390.0,66.6976,66.6976,66.6882,66.6976,153390.0
2023-09-13 15:15:00,71.08,71.08,71.07,71.08,55562.0,66.6976,66.6976,66.6882,66.6976,55562.0
2023-09-13 15:20:00,71.08,71.08,71.05,71.05,128984.0,66.6976,66.6976,66.6695,66.6695,128984.0
2023-09-13 15:25:00,71.05,71.06,71.05,71.06,39148.0,66.6695,66.6789,66.6695,66.6789,39148.0
2023-09-13 15:30:00,71.06,71.06,71.04,71.05,94523.0,66.6789,66.6789,66.6601,66.6695,94523.0
2023-09-13 15:35:00,71.05,71.05,71.03,71.03,65595.0,66.6695,66.6695,66.6507,66.6507,65595.0
2023-09-13 15:40:00,71.03,71.05,71.03,71.05,91695.0,66.6507,66.6695,66.6507,66.6695,91695.0
2023-09-13 15:45:00,71.05,71.05,71.04,71.05,31732.0,66.6695,66.6695,66.6601,66.6695,31732.0
2023-09-13 15:50:00,71.05,71.05,71.04,71.04,33952.0,66.6695,66.6695,66.6601,66.6601,33952.0
2023-09-13 15:55:00,71.05,71.06,71.04,71.06,128399.0,66.6695,66.6789,66.6601,66.6789,128399.0
2023-09-14 09:30:00,71.1,71.11,71.07,71.09,165083.0,66.7164,66.7258,66.6882,66.707,165083.0
2023-09-14 09:35:00,71.1,71.14,71.1,71.13,24140.0,66.7164,66.7539,66.7164,66.7445,24140.0
2023-09-14 09:40:00,71.12,71.13,71.1,71.11,56537.0,66.7352,66.7445,66.7164,66.7258,56537.0
2023-09-14 09:45:00,71.11,71.13,71.07,71.07,29623.0,66.7258,66.7445,66.6882,66.6882,29623.0
2023-09-14 09:50:00,71.08,71.09,71.01,71.01,65868.0,66.6976,66.707,66.6319,66.6319,65868.0
2023-09-14 09:55:00,71.01,71.02,70.96,70.98,25948.0,66.6319,66.6413,66.585,66.6038,25948.0
2023-09-14 10:00:00,70.98,70.99,70.95,70.96,41750.0,66.6038,66.6132,66.5756,66.585,41750.0
2023-09-14 10:05:00,70.96,70.98,70.95,70.95,24478.0,66.585,66.6038,66.5756,66.5756,24478.0
2023-09-14 10:10:00,70.95,70.98,70.93,70.97,28204.0,66.5756,66.6038,66.5569,66.5944,28204.0
2023-09-14 10:15:00,70.97,70.97,70.93,70.95,370454.0,66.5944,66.5944,66.5569,66.5756,370454.0
2023-09-14 10:20:00,70.95,70.99,70.94,70.98,48274.0,66.5756,66.6132,66.5663,66.6038,48274.0
2023-09-14 10:25:00,70.98,70.99,70.96,70.98,77755.0,66.6038,66.6132,66.585,66.6038,77755.0
2023-09-14 10:30:00,70.98,71.0,70.97,71.0,87592.0,66.6038,66.6226,66.5944,66.6226,87592.0
2023-09-14 10:35:00,71.0,71.03,70.99,71.03,75266.0,66.6226,66.6507,66.6132,66.6507,75266.0
2023-09-14 10:40:00,71.03,71.05,71.02,71.04,84242.0,66.6507,66.6695,66.6413,66.6601,84242.0
2023-09-14 10:45:00,71.06,71.06,71.04,71.05,55153.0,66.6789,66.6789,66.6601,66.6695,55153.0
2023-09-14 10:50:00,71.06,71.09,71.05,71.06,119284.0,66.6789,66.707,66.6695,66.6789,119284.0
2023-09-14 10:55:00,71.07,71.08,71.06,71.06,48784.0,66.6882,66.6976,66.6789,66.6789,48784.0
2023-09-14 11:00:00,71.06,71.08,71.05,71.06,51559.0,66.6789,66.6976,66.6695,66.6789,51559.0
2023-09-14 11:05:00,71.06,71.09,71.05,71.09,68809.0,66.6789,66.707,66.6695,66.707,68809.0
2023-09-14 11:10:00,71.09,71.1,71.07,71.08,79972.0,66.707,66.7164,66.6882,66.6976,79972.0
2023-09-14 11:15:00,71.07,71.09,71.05,71.05,79594.0,66.6882,66.707,66.6695,66.6695,79594.0
2023-09-14 11:20:00,71.06,71.06,71.02,71.03,55443.0,66.6789,66.6789,66.6413,66.6507,55443.0
2023-09-14 11:25:00,71.03,71.04,71.0,71.01,73316.0,66.6507,66.6601,66.6226,66.6319,73316.0
2023-09-14 11:30:00,71.01,71.02,71.0,71.01,26743.0,66.6319,66.6413,66.6226,66.6319,26743.0
2023-09-14 11:35:00,71.02,71.02,70.98,71.0,50634.0,66.6413,66.6413,66.6038,66.6226,50634.0
2023-09-14 11:40:00,70.99,71.0,70.98,70.98,64045.0,66.6132,66.6226,66.6038,66.6038,64045.0
2023-09-14 11:45:00,70.98,71.0,70.97,70.98,106704.0,66.6038,66.6226,66.5944,66.6038,106704.0
2023-09-14 11:50:00,70.98,71.0,70.98,70.98,28481.0,66.6038,66.6226,66.6038,66.6038,28481.0
2023-09-14 11:55:00,70.98,70.99,70.97,70.98,48982.0,66.6038,66.6132,66.5944,66.6038,48982.0
2023-09-14 12:00:00,70.98,70.99,70.97,70.98,28783.0,66.6038,66.6132,66.5944,66.6038,28783.0
2023-09-14 12:05:00,70.98,71.0,70.97,70.98,28761.0,66.6038,66.6226,66.5944,66.6038,28761.0
2023-09-14 12:10:00,70.99,71.0,70.97,70.98,24196.0,66.6132,66.6226,66.5944,66.6038,24196.0
2023-09-14 12:15:00,70.98,71.0,70.97,70.99,20939.0,66.6038,66.6226,66.5944,66.6132,20939.0
2023-09-14 12:20:00,70.99,70.99,70.96,70.96,63256.0,66.6132,66.6132,66.585,66.585,63256.0
2023-09-14 12:25:00,70.96,70.96,70.94,70.95,28680.0,66.585,66.585,66.5663,66.5756,28680.0
2023-09-14 12:30:00,70.95,70.96,70.94,70.95,21275.0,66.5756,66.585,66.5663,66.5756,21275.0
2023-09-14 12:35:00,70.95,70.95,70.94,70.95,12731.0,66.5756,66.5756,66.5663,66.5756,12731.0
2023-09-14 12:40:00,70.95,70.95,70.93,70.94,41547.0,66.5756,66.5756,66.5569,66.5663,41547.0
2023-09-14 12:45:00,70.94,70.95,70.93,70.94,58522.0,66.5663,66.5756,66.5569,66.5663,58522.0
2023-09-14 12:50:00,70.94,70.96,70.93,70.95,22136.0,66.5663,66.585,66.5569,66.5756,22136.0
2023-09-14 12:55:00,70.96,70.96,70.93,70.94,26808.0,66.585,66.585,66.5569,66.5663,26808.0
2023-09-14 13:00:00,70.95,70.95,70.93,70.94,17444.0,66.5756,66.5756,66.5569,66.5663,17444.0
2023-09-14 13:05:00,70.94,70.95,70.93,70.94,20085.0,66.5663,66.5756,66.5569,66.5663,20085.0
2023-09-14 13:10:00,70.94,70.95,70.94,70.95,20041.0,66.5663,66.5756,66.5663,66.5756,20041.0
2023-09-14 13:15:00,70.95,70.95,70.93,70.94,27041.0,66.5756,66.5756,66.5569,66.5663,27041.0
2023-09-14 13:20:00,70.94,70.94,70.93,70.93,17605.0,66.5663,66.5663,66.5569,66.5569,17605.0
2023-09-14 13:25:00,70.93,70.94,70.93,70.94,21784.0,66.5569,66.5663,66.5569,66.5663,21784.0
2023-09-14 13:30:00,70.94,70.94,70.93,70.94,65882.0,66.5663,66.5663,66.5569,66.5663,65882.0
2023-09-14 13:35:00,70.94,70.94,70.92,70.93,15550.0,66.5663,66.5663,66.5475,66.5569,15550.0
2023-09-14 13:40:00,70.93,70.94,70.92,70.93,48771.0,66.5569,66.5663,66.5475,66.5569,48771.0
2023-09-14 13:45:00,70.93,70.93,70.91,70.92,21873.0,66.5569,66.5569,66.5381,66.5475,21873.0
2023-09-14 13:50:00,70.91,70.93,70.91,70.92,636299.0,66.5381,66.5569,66.5381,66.5475,636299.0
2023-09-14 13:55:00,70.92,70.93,70.91,70.92,50732.0,66.5475,66.5569,66.5381,66.5475,50732.0
2023-09-14 14:00:00,70.92,70.93,70.91,70.91,87020.0,66.5475,66.5569,66.5381,66.5381,87020.0
2023-09-14 14:05:00,70.91,70.95,70.91,70.95,276293.0,66.5381,66.5756,66.5381,66.5756,276293.0
2023-09-14 14:10:00,70.95,70.95,70.94,70.95,30077.0,66.5756,66.5756,66.5663,66.5756,30077.0
2023-09-14 14:15:00,70.95,70.95,70.93,70.94,52073.0,66.5756,66.5756,66.5569,66.5663,52073.0
2023-09-14 14:20:00,70.94,70.95,70.93,70.95,20647.0,66.5663,66.5756,66.5569,66.5756,20647.0
2023-09-14 14:25:00,70.95,70.97,70.94,70.96,63576.0,66.5756,66.5944,66.5663,66.585,63576.0
2023-09-14 14:30:00,70.96,70.96,70.94,70.95,43415.0,66.585,66.585,66.5663,66.5756,43415.0
2023-09-14 14:35:00,70.95,70.95,70.94,70.95,66269.0,66.5756,66.5756,66.5663,66.5756,66269.0
2023-09-14 14:40:00,70.95,70.97,70.94,70.97,63367.0,66.5756,66.5944,66.5663,66.5944,63367.0
2023-09-14 14:45:00,70.97,70.97,70.95,70.96,57845.0,66.5944,66.5944,66.5756,66.585,57845.0
2023-09-14 14:50:00,70.95,70.96,70.93,70.94,43240.0,66.5756,66.585,66.5569,66.5663,43240.0
2023-09-14 14:55:00,70.94,70.94,70.93,70.93,42171.0,66.5663,66.5663,66.5569,66.5569,42171.0
2023-09-14 15:00:00,70.93,70.94,70.93,70.94,41411.0,66.5569,66.5663,66.5569,66.5663,41411.0
2023-09-14 15:05:00,70.93,70.94,70.93,70.94,56705.0,66.5569,66.5663,66.5569,66.5663,56705.0
2023-09-14 15:10:00,70.94,70.94,70.93,70.94,60235.0,66.5663,66.5663,66.5569,66.5663,60235.0
2023-09-14 15:15:00,70.94,70.94,70.93,70.94,36146.0,66.5663,66.5663,66.5569,66.5663,36146.0
2023-09-14 15:20:00,70.94,70.94,70.92,70.92,82076.0,66.5663,66.5663,66.5475,66.5475,82076.0
2023-09-14 15:25:00,70.92,70.93,70.92,70.92,49151.0,66.5475,66.5569,66.5475,66.5475,49151.0
2023-09-14 15:30:00,70.92,70.93,70.92,70.92,46492.0,66.5475,66.5569,66.5475,66.5475,46492.0
2023-09-14 15:35:00,70.92,70.94,70.92,70.94,43621.0,66.5475,66.5663,66.5475,66.5663,43621.0
2023-09-14 15:40:00,70.94,70.95,70.93,70.93,35330.0,66.5663,66.5756,66.5569,66.5569,35330.0
2023-09-14 15:45:00,70.94,70.94,70.93,70.93,50075.0,66.5663,66.5663,66.5569,66.5569,50075.0
2023-09-14 15:50:00,70.94,70.94,70.92,70.92,51817.0,66.5663,66.5663,66.5475,66.5475,51817.0
2023-09-14 15:55:00,70.92,70.95,70.92,70.93,99199.0,66.5475,66.5756,66.5475,66.5569,99199.0
2023-09-15 09:30:00,70.9,70.9,70.84,70.85,129333.0,66.5287,66.5287,66.4724,66.4818,129333.0
2023-09-15 09:35:00,70.85,70.86,70.84,70.86,20685.0,66.4818,66.4912,66.4724,66.4912,20685.0
2023-09-15 09:40:00,70.86,70.87,70.79,70.8,103862.0,66.4912,66.5006,66.4255,66.4349,103862.0
2023-09-15 09:45:00,70.79,70.81,70.78,70.81,19048.0,66.4255,66.4443,66.4161,66.4443,19048.0
2023-09-15 09:50:00,70.81,70.81,70.79,70.8,24504.0,66.4443,66.4443,66.4255,66.4349,24504.0
2023-09-15 09:55:00,70.8,70.8,70.77,70.77,27032.0,66.4349,66.4349,66.4067,66.4067,27032.0
2023-09-15 10:00:00,70.78,70.92,70.78,70.88,132971.0,66.4161,66.5475,66.4161,66.51,132971.0
2023-09-15 10:05:00,70.89,70.92,70.86,70.86,67013.0,66.5193,66.5475,66.4912,66.4912,67013.0
2023-09-15 10:10:00,70.87,70.87,70.81,70.83,45658.0,66.5006,66.5006,66.4443,66.463,45658.0
2023-09-15 10:15:00,70.83,70.86,70.81,70.86,185629.0,66.463,66.4912,66.4443,66.4912,185629.0
2023-09-15 10:20:00,70.85,70.86,70.83,70.84,121252.0,66.4818,66.4912,66.463,66.4724,121252.0
2023-09-15 10:25:00,70.85,70.86,70.83,70.83,42447.0,66.4818,66.4912,66.463,66.463,42447.0
2023-09-15 10:30:00,70.84,70.87,70.84,70.85,19504.0,66.4724,66.5006,66.4724,66.4818,19504.0
2023-09-15 10:35:00,70.86,70.88,70.85,70.87,22822.0,66.4912,66.51,66.4818,66.5006,22822.0
2023-09-15 10:40:00,70.88,70.89,70.86,70.86,35129.0,66.51,66.5193,66.4912,66.4912,35129.0
2023-09-15 10:45:00,70.87,70.89,70.84,70.85,23590.0,66.5006,66.5193,66.4724,66.4818,23590.0
2023-09-15 10:50:00,70.85,70.85,70.82,70.83,23687.0,66.4818,66.4818,66.4537,66.463,23687.0
2023-09-15 10:55:00,70.83,70.85,70.83,70.83,61037.0,66.463,66.4818,66.463,66.463,61037.0
2023-09-15 11:00:00,70.83,70.85,70.82,70.84,25021.0,66.463,66.4818,66.4537,66.4724,25021.0
2023-09-15 11:05:00,70.84,70.85,70.82,70.83,12814.0,66.4724,66.4818,66.4537,66.463,12814.0
2023-09-15 11:10:00,70.84,70.84,70.82,70.83,59326.0,66.4724,66.4724,66.4537,66.463,59326.0
2023-09-15 11:15:00,70.83,70.84,70.82,70.83,71380.0,66.463,66.4724,66.4537,66.463,71380.0
2023-09-15 11:20:00,70.83,70.84,70.82,70.83,20632.0,66.463,66.4724,66.4537,66.463,20632.0
2023-09-15 11:25:00,70.83,70.84,70.82,70.83,13572.0,66.463,66.4724,66.4537,66.463,13572.0
2023-09-15 11:30:00,70.84,70.84,70.81,70.81,42054.0,66.4724,66.4724,66.4443,66.4443,42054.0
2023-09-15 11:35:00,70.81,70.83,70.81,70.82,16381.0,66.4443,66.463,66.4443,66.4537,16381.0
2023-09-15 11:40:00,70.83,70.84,70.81,70.83,32148.0,66.463,66.4724,66.4443,66.463,32148.0
2023-09-15 11:45:00,70.83,70.83,70.81,70.82,447975.0,66.463,66.463,66.4443,66.4537,447975.0
2023-09-15 11:50:00,70.82,70.82,70.78,70.79,13184.0,66.4537,66.4537,66.4161,66.4255,13184.0
2023-09-15 11:55:00,70.8,70.8,70.78,70.79,59483.0,66.4349,66.4349,66.4161,66.4255,59483.0
2023-09-15 12:00:00,70.79,70.8,70.78,70.8,20297.0,66.4255,66.4349,66.4161,66.4349,20297.0
2023-09-15 12:05:00,70.8,70.81,70.79,70.8,22179.0,66.4349,66.4443,66.4255,66.4349,22179.0
2023-09-15 12:10:00,70.79,70.81,70.79,70.81,23291.0,66.4255,66.4443,66.4255,66.4443,23291.0
2023-09-15 12:15:00,70.81,70.81,70.78,70.81,99155.0,66.4443,66.4443,66.4161,66.4443,99155.0
2023-09-15 12:20:00,70.81,70.81,70.79,70.8,11753.0,66.4443,66.4443,66.4255,66.4349,11753.0
2023-09-15 12:25:00,70.8,70.81,70.79,70.81,15142.0,66.4349,66.4443,66.4255,66.4443,15142.0
2023-09-15 12:30:00,70.81,70.81,70.79,70.81,16304.0,66.4443,66.4443,66.4255,66.4443,16304.0
2023-09-15 12:35:00,70.81,70.82,70.8,70.81,9526.0,66.4443,66.4537,66.4349,66.4443,9526.0
2023-09-15 12:40:00,70.82,70.82,70.81,70.81,67021.0,66.4537,66.4537,66.4443,66.4443,67021.0
2023-09-15 12:45:00,70.81,70.82,70.8,70.81,571066.0,66.4443,66.4537,66.4349,66.4443,571066.0
2023-09-15 12:50:00,70.81,70.81,70.8,70.81,32675.0,66.4443,66.4443,66.4349,66.4443,32675.0
2023-09-15 12:55:00,70.81,70.83,70.8,70.83,16099.0,66.4443,66.463,66.4349,66.463,16099.0
2023-09-15 13:00:00,70.82,70.83,70.81,70.81,19084.0,66.4537,66.463,66.4443,66.4443,19084.0
2023-09-15 13:05:00,70.81,70.82,70.81,70.81,31376.0,66.4443,66.4537,66.4443,66.4443,31376.0
2023-09-15 13:10:00,70.81,70.83,70.81,70.82,16919.0,66.4443,66.463,66.4443,66.4537,16919.0
2023-09-15 13:15:00,70.82,70.85,70.82,70.84,31116.0,66.4537,66.4818,66.4537,66.4724,31116.0
2023-09-15 13:20:00,70.84,70.86,70.84,70.85,72864.0,66.4724,66.4912,66.4724,66.4818,72864.0
2023-09-15 13:25:00,70.85,70.85,70.84,70.84,7590.0,66.4818,66.4818,66.4724,66.4724,7590.0
2023-09-15 13:30:00,70.84,70.86,70.84,70.86,18252.0,66.4724,66.4912,66.4724,66.4912,18252.0
2023-09-15 13:35:00,70.86,70.86,70.85,70.85,18607.0,66.4912,66.4912,66.4818,66.4818,18607.0
2023-09-15 13:40:00,70.86,70.87,70.85,70.87,21961.0,66.4912,66.5006,66.4818,66.5006,21961.0
2023-09-15 13:45:00,70.87,70.87,70.85,70.86,29856.0,66.5006,66.5006,66.4818,66.4912,29856.0
2023-09-15 13:50:00,70.87,70.87,70.86,70.87,11963.0,66.5006,66.5006,66.4912,66.5006,11963.0
2023-09-15 13:55:00,70.87,70.87,70.86,70.86,27740.0,66.5006,66.5006,66.4912,66.4912,27740.0
2023-09-15 14:00:00,70.87,70.88,70.86,70.88,14010.0,66.5006,66.51,66.4912,66.51,14010.0
2023-09-15 14:05:00,70.88,70.88,70.86,70.87,15348.0,66.51,66.51,66.4912,66.5006,15348.0
2023-09-15 14:10:00,70.86,70.87,70.85,70.86,23039.0,66.4912,66.5006,66.4818,66.4912,23039.0
2023-09-15 14:15:00,70.86,70.86,70.85,70.85,10016.0,66.4912,66.4912,66.4818,66.4818,10016.0
2023-09-15 14:20:00,70.86,70.86,70.85,70.85,32295.0,66.4912,66.4912,66.4818,66.4818,32295.0
2023-09-15 14:25:00,70.85,70.86,70.84,70.84,100737.0,66.4818,66.4912,66.4724,66.4724,100737.0
2023-09-15 14:30:00,70.84,70.85,70.84,70.84,33045.0,66.4724,66.4818,66.4724,66.4724,33045.0
2023-09-15 14:35:00,70.84,70.85,70.84,70.84,34181.0,66.4724,66.4818,66.4724,66.4724,34181.0
2023-09-15 14:40:00,70.84,70.85,70.84,70.84,14076.0,66.4724,66.4818,66.4724,66.4724,14076.0
2023-09-15 14:45:00,70.84,70.85,70.83,70.84,39455.0,66.4724,66.4818,66.463,66.4724,39455.0
2023-09-15 14:50:00,70.84,70.84,70.82,70.83,50072.0,66.4724,66.4724,66.4537,66.463,50072.0
2023-09-15 14:55:00,70.83,70.83,70.82,70.82,27006.0,66.463,66.463,66.4537,66.4537,27006.0
2023-09-15 15:00:00,70.83,70.83,70.81,70.83,48949.0,66.463,66.463,66.4443,66.463,48949.0
2023-09-15 15:05:00,70.83,70.83,70.81,70.81,29450.0,66.463,66.463,66.4443,66.4443,29450.0
2023-09-15 15:10:00,70.81,70.82,70.81,70.82,28760.0,66.4443,66.4537,66.4443,66.4537,28760.0
2023-09-15 15:15:00,70.82,70.82,70.81,70.81,637700.0,66.4537,66.4537,66.4443,66.4443,637700.0
2023-09-15 15:20:00,70.81,70.82,70.81,70.81,28417.0,66.4443,66.4537,66.4443,66.4443,28417.0
2023-09-15 15:25:00,70.81,70.82,70.81,70.82,31526.0,66.4443,66.4537,66.4443,66.4537,31526.0
2023-09-15 15:30:00,70.82,70.82,70.81,70.81,47698.0,66.4537,66.4537,66.4443,66.4443,47698.0
2023-09-15 15:35:00,70.81,70.82,70.81,70.81,23041.0,66.4443,66.4537,66.4443,66.4443,23041.0
2023-09-15 15:40:00,70.81,70.82,70.8,70.8,41248.0,66.4443,66.4537,66.4349,66.4349,41248.0
2023-09-15 15:45:00,70.8,70.81,70.8,70.8,17281.0,66.4349,66.4443,66.4349,66.4349,17281.0
2023-09-15 15:50:00,70.8,70.81,70.8,70.8,29428.0,66.4349,66.4443,66.4349,66.4349,29428.0
2023-09-15 15:55:00,70.81,70.81,70.77,70.79,75068.0,66.4443,66.4443,66.4067,66.4255,75068.0
2023-09-18 09:30:00,70.67,70.71,70.67,70.71,128431.0,66.3129,66.3504,66.3129,66.3504,128431.0
2023-09-18 09:35:00,70.7,70.73,70.7,70.73,39987.0,66.3411,66.3692,66.3411,66.3692,39987.0
2023-09-18 09:40:00,70.73,70.77,70.71,70.77,27956.0,66.3692,66.4067,66.3504,66.4067,27956.0
2023-09-18 09:45:00,70.76,70.79,70.75,70.76,58468.0,66.3974,66.4255,66.388,66.3974,58468.0
2023-09-18 09:50:00,70.76,70.77,70.74,70.75,18888.0,66.3974,66.4067,66.3786,66.388,18888.0
2023-09-18 09:55:00,70.74,70.75,70.71,70.72,14223.0,66.3786,66.388,66.3504,66.3598,14223.0
2023-09-18 10:00:00,70.72,70.72,70.69,70.72,40951.0,66.3598,66.3598,66.3317,66.3598,40951.0
2023-09-18 10:05:00,70.72,70.73,70.71,70.72,26948.0,66.3598,66.3692,66.3504,66.3598,26948.0
2023-09-18 10:10:00,70.73,70.74,70.71,70.73,15220.0,66.3692,66.3786,66.3504,66.3692,15220.0
2023-09-18 10:15:00,70.73,70.76,70.73,70.75,295497.0,66.3692,66.3974,66.3692,66.388,295497.0
2023-09-18 10:20:00,70.75,70.77,70.74,70.76,46543.0,66.388,66.4067,66.3786,66.3974,46543.0
2023-09-18 10:25:00,70.76,70.76,70.74,70.74,26943.0,66.3974,66.3974,66.3786,66.3786,26943.0
2023-09-18 10:30:00,70.75,70.75,70.74,70.75,21853.0,66.388,66.388,66.3786,66.388,21853.0
2023-09-18 10:35:00,70.75,70.75,70.73,70.75,22685.0,66.388,66.388,66.3692,66.388,22685.0
2023-09-18 10:40:00,70.75,70.77,70.74,70.76,124957.0,66.388,66.4067,66.3786,66.3974,124957.0
2023-09-18 10:45:00,70.77,70.78,70.76,70.78,53397.0,66.4067,66.4161,66.3974,66.4161,53397.0
2023-09-18 10:50:00,70.78,70.78,70.75,70.76,130205.0,66.4161,66.4161,66.388,66.3974,130205.0
2023-09-18 10:55:00,70.75,70.77,70.75,70.77,58055.0,66.388,66.4067,66.388,66.4067,58055.0
2023-09-18 11:00:00,70.77,70.77,70.75,70.76,87457.0,66.4067,66.4067,66.388,66.3974,87457.0
2023-09-18 11:05:00,70.75,70.77,70.75,70.76,90976.0,66.388,66.4067,66.388,66.3974,90976.0
2023-09-18 11:10:00,70.76,70.76,70.73,70.74,71084.0,66.3974,66.3974,66.3692,66.3786,71084.0
2023-09-18 11:15:00,70.73,70.75,70.73,70.75,63862.0,66.3692,66.388,66.3692,66.388,63862.0
2023-09-18 11:20:00,70.74,70.76,70.74,70.76,85186.0,66.3786,66.3974,66.3786,66.3974,85186.0
2023-09-18 11:25:00,70.76,70.76,70.75,70.76,14519.0,66.3974,66.3974,66.388,66.3974,14519.0
2023-09-18 11:30:00,70.76,70.77,70.75,70.77,58404.0,66.3974,66.4067,66.388,66.4067,58404.0
2023-09-18 11:35:00,70.77,70.79,70.77,70.78,80130.0,66.4067,66.4255,66.4067,66.4161,80130.0
2023-09-18 11:40:00,70.78,70.79,70.77,70.78,54128.0,66.4161,66.4255,66.4067,66.4161,54128.0
2023-09-18 11:45:00,70.78,70.79,70.78,70.78,47968.0,66.4161,66.4255,66.4161,66.4161,47968.0
2023-09-18 11:50:00,70.78,70.79,70.78,70.78,53502.0,66.4161,66.4255,66.4161,66.4161,53502.0
2023-09-18 11:55:00,70.78,70.81,70.78,70.81,144568.0,66.4161,66.4443,66.4161,66.4443,144568.0
2023-09-18 12:00:00,70.81,70.82,70.8,70.81,76591.0,66.4443,66.4537,66.4349,66.4443,76591.0
2023-09-18 12:05:00,70.82,70.82,70.79,70.79,61872.0,66.4537,66.4537,66.4255,66.4255,61872.0
2023-09-18 12:10:00,70.8,70.8,70.79,70.79,35989.0,66.4349,66.4349,66.4255,66.4255,35989.0
2023-09-18 12:15:00,70.8,70.81,70.79,70.81,60069.0,66.4349,66.4443,66.4255,66.4443,60069.0
2023-09-18 12:20:00,70.81,70.82,70.8,70.81,94126.0,66.4443,66.4537,66.4349,66.4443,94126.0
2023-09-18 12:25:00,70.82,70.83,70.81,70.83,12040.0,66.4537,66.463,66.4443,66.463,12040.0
2023-09-18 12:30:00,70.83,70.83,70.82,70.83,37917.0,66.463,66.463,66.4537,66.463,37917.0
2023-09-18 12:35:00,70.83,70.83,70.82,70.83,89600.0,66.463,66.463,66.4537,66.463,89600.0
2023-09-18 12:40:00,70.83,70.83,70.81,70.82,83420.0,66.463,66.463,66.4443,66.4537,83420.0
2023-09-18 12:45:00,70.83,70.84,70.82,70.83,91463.0,66.463,66.4724,66.4537,66.463,91463.0
2023-09-18 12:50:00,70.84,70.86,70.83,70.86,52973.0,66.4724,66.4912,66.463,66.4912,52973.0
2023-09-18 12:55:00,70.86,70.86,70.85,70.86,45768.0,66.4912,66.4912,66.4818,66.4912,45768.0
2023-09-18 13:00:00,70.86,70.86,70.85,70.86,33094.0,66.4912,66.4912,66.4818,66.4912,33094.0
2023-09-18 13:05:00,70.86,70.88,70.85,70.87,86969.0,66.4912,66.51,66.4818,66.5006,86969.0
2023-09-18 13:10:00,70.87,70.88,70.86,70.86,55445.0,66.5006,66.51,66.4912,66.4912,55445.0
2023-09-18 13:15:00,70.87,70.88,70.86,70.88,24386.0,66.5006,66.51,66.4912,66.51,24386.0
2023-09-18 13:20:00,70.88,70.88,70.86,70.86,29802.0,66.51,66.51,66.4912,66.4912,29802.0
2023-09-18 13:25:00,70.87,70.87,70.86,70.87,49666.0,66.5006,66.5006,66.4912,66.5006,49666.0
2023-09-18 13:30:00,70.87,70.87,70.86,70.87,28777.0,66.5006,66.5006,66.4912,66.5006,28777.0
2023-09-18 13:35:00,70.87,70.87,70.86,70.87,41957.0,66.5006,66.5006,66.4912,66.5006,41957.0
2023-09-18 13:40:00,70.86,70.87,70.85,70.86,62660.0,66.4912,66.5006,66.4818,66.4912,62660.0
2023-09-18 13:45:00,70.86,70.87,70.86,70.86,63010.0,66.4912,66.5006,66.4912,66.4912,63010.0
2023-09-18 13:50:00,70.86,70.87,70.85,70.86,60977.0,66.4912,66.5006,66.4818,66.4912,60977.0
2023-09-18 13:55:00,70.86,70.86,70.85,70.85,49892.0,66.4912,66.4912,66.4818,66.4818,49892.0
2023-09-18 14:00:00,70.85,70.86,70.84,70.85,86580.0,66.4818,66.4912,66.4724,66.4818,86580.0
2023-09-18 14:05:00,70.84,70.85,70.84,70.84,44306.0,66.4724,66.4818,66.4724,66.4724,44306.0
2023-09-18 14:10:00,70.85,70.85,70.84,70.84,236702.0,66.4818,66.4818,66.4724,66.4724,236702.0
2023-09-18 14:15:00,70.84,70.85,70.83,70.83,100786.0,66.4724,66.4818,66.463,66.463,100786.0
2023-09-18 14:20:00,70.84,70.84,70.83,70.83,25563.0,66.4724,66.4724,66.463,66.463,25563.0
2023-09-18 14:25:00,70.84,70.84,70.83,70.84,52473.0,66.4724,66.4724,66.463,66.4724,52473.0
2023-09-18 14:30:00,70.84,70.85,70.83,70.84,77747.0,66.4724,66.4818,66.463,66.4724,77747.0
2023-09-18 14:35:00,70.85,70.85,70.83,70.84,26877.0,66.4818,66.4818,66.463,66.4724,26877.0
2023-09-18 14:40:00,70.84,70.84,70.83,70.83,62135.0,66.4724,66.4724,66.463,66.463,62135.0
2023-09-18 14:45:00,70.84,70.84,70.82,70.84,129617.0,66.4724,66.4724,66.4537,66.4724,129617.0
2023-09-18 14:50:00,70.84,70.85,70.83,70.84,110350.0,66.4724,66.4818,66.463,66.4724,110350.0
2023-09-18 14:55:00,70.84,70.85,70.84,70.84,30945.0,66.4724,66.4818,66.4724,66.4724,30945.0
2023-09-18 15:00:00,70.84,70.86,70.84,70.86,74494.0,66.4724,66.4912,66.4724,66.4912,74494.0
2023-09-18 15:05:00,70.85,70.86,70.84,70.85,89378.0,66.4818,66.4912,66.4724,66.4818,89378.0
2023-09-18 15:10:00,70.84,70.86,70.84,70.85,87391.0,66.4724,66.4912,66.4724,66.4818,87391.0
2023-09-18 15:15:00,70.84,70.86,70.84,70.85,73543.0,66.4724,66.4912,66.4724,66.4818,73543.0
2023-09-18 15:20:00,70.85,70.86,70.85,70.86,98323.0,66.4818,66.4912,66.4818,66.4912,98323.0
2023-09-18 15:25:00,70.86,70.86,70.85,70.86,73429.0,66.4912,66.4912,66.4818,66.4912,73429.0
2023-09-18 15:30:00,70.86,70.86,70.85,70.86,113807.0,66.4912,66.4912,66.4818,66.4912,113807.0
2023-09-18 15:35:00,70.86,70.86,70.85,70.86,97960.0,66.4912,66.4912,66.4818,66.4912,97960.0
2023-09-18 15:40:00,70.86,70.88,70.85,70.88,85240.0,66.4912,66.51,66.4818,66.51,85240.0
2023-09-18 15:45:00,70.88,70.88,70.87,70.88,76572.0,66.51,66.51,66.5006,66.51,76572.0
2023-09-18 15:50:00,70.87,70.88,70.86,70.87,87782.0,66.5006,66.51,66.4912,66.5006,87782.0
2023-09-18 15:55:00,70.86,70.88,70.86,70.86,231662.0,66.4912,66.51,66.4912,66.4912,231662.0
2023-09-19 09:30:00,70.81,70.84,70.78,70.78,139842.0,66.4443,66.4724,66.4161,66.4161,139842.0
2023-09-19 09:35:00,70.78,70.81,70.77,70.79,45219.0,66.4161,66.4443,66.4067,66.4255,45219.0
2023-09-19 09:40:00,70.78,70.82,70.78,70.82,40981.0,66.4161,66.4537,66.4161,66.4537,40981.0
2023-09-19 09:45:00,70.82,70.85,70.81,70.82,18927.0,66.4537,66.4818,66.4443,66.4537,18927.0
2023-09-19 09:50:00,70.82,70.84,70.79,70.8,168996.0,66.4537,66.4724,66.4255,66.4349,168996.0
2023-09-19 09:55:00,70.8,70.81,70.78,70.8,42772.0,66.4349,66.4443,66.4161,66.4349,42772.0
2023-09-19 10:00:00,70.8,70.82,70.79,70.8,16984.0,66.4349,66.4537,66.4255,66.4349,16984.0
2023-09-19 10:05:00,70.8,70.83,70.79,70.83,34537.0,66.4349,66.463,66.4255,66.463,34537.0
2023-09-19 10:10:00,70.82,70.83,70.8,70.8,39391.0,66.4537,66.463,66.4349,66.4349,39391.0
2023-09-19 10:15:00,70.8,70.81,70.79,70.8,244712.0,66.4349,66.4443,66.4255,66.4349,244712.0
2023-09-19 10:20:00,70.8,70.83,70.78,70.81,40340.0,66.4349,66.463,66.4161,66.4443,40340.0
2023-09-19 10:25:00,70.81,70.82,70.79,70.8,22975.0,66.4443,66.4537,66.4255,66.4349,22975.0
2023-09-19 10:30:00,70.8,70.84,70.79,70.83,35176.0,66.4349,66.4724,66.4255,66.463,35176.0
2023-09-19 10:35:00,70.83,70.84,70.82,70.82,38928.0,66.463,66.4724,66.4537,66.4537,38928.0
2023-09-19 10:40:00,70.83,70.84,70.82,70.84,91109.0,66.463,66.4724,66.4537,66.4724,91109.0
2023-09-19 10:45:00,70.84,70.86,70.81,70.82,71391.0,66.4724,66.4912,66.4443,66.4537,71391.0
2023-09-19 10:50:00,70.81,70.83,70.81,70.81,27284.0,66.4443,66.463,66.4443,66.4443,27284.0
2023-09-19 10:55:00,70.81,70.82,70.8,70.81,35580.0,66.4443,66.4537,66.4349,66.4443,35580.0
2023-09-19 11:00:00,70.81,70.82,70.8,70.81,29535.0,66.4443,66.4537,66.4349,66.4443,29535.0
2023-09-19 11:05:00,70.81,70.83,70.81,70.82,64000.0,66.4443,66.463,66.4443,66.4537,64000.0
2023-09-19 11:10:00,70.83,70.83,70.8,70.82,53998.0,66.463,66.463,66.4349,66.4537,53998.0
2023-09-19 11:15:00,70.81,70.82,70.79,70.8,102689.0,66.4443,66.4537,66.4255,66.4349,102689.0
2023-09-19 11:20:00,70.8,70.8,70.78,70.78,71732.0,66.4349,66.4349,66.4161,66.4161,71732.0
2023-09-19 11:25:00,70.78,70.8,70.78,70.78,23219.0,66.4161,66.4349,66.4161,66.4161,23219.0
2023-09-19 11:30:00,70.79,70.79,70.77,70.78,35357.0,66.4255,66.4255,66.4067,66.4161,35357.0
2023-09-19 11:35:00,70.77,70.8,70.76,70.8,36040.0,66.4067,66.4349,66.3974,66.4349,36040.0
2023-09-19 11:40:00,70.8,70.8,70.78,70.79,29863.0,66.4349,66.4349,66.4161,66.4255,29863.0
2023-09-19 11:45:00,70.78,70.79,70.77,70.78,22167.0,66.4161,66.4255,66.4067,66.4161,22167.0
2023-09-19 11:50:00,70.78,70.79,70.77,70.77,33945.0,66.4161,66.4255,66.4067,66.4067,33945.0
2023-09-19 11:55:00,70.78,70.8,70.77,70.78,38436.0,66.4161,66.4349,66.4067,66.4161,38436.0
2023-09-19 12:00:00,70.78,70.79,70.77,70.78,45111.0,66.4161,66.4255,66.4067,66.4161,45111.0
2023-09-19 12:05:00,70.78,70.79,70.78,70.79,24238.0,66.4161,66.4255,66.4161,66.4255,24238.0
2023-09-19 12:10:00,70.78,70.8,70.78,70.8,92798.0,66.4161,66.4349,66.4161,66.4349,92798.0
2023-09-19 12:15:00,70.81,70.81,70.8,70.8,14930.0,66.4443,66.4443,66.4349,66.4349,14930.0
2023-09-19 12:20:00,70.8,70.81,70.79,70.8,19621.0,66.4349,66.4443,66.4255,66.4349,19621.0
2023-09-19 12:25:00,70.8,70.8,70.78,70.79,90164.0,66.4349,66.4349,66.4161,66.4255,90164.0
2023-09-19 12:30:00,70.8,70.8,70.78,70.8,24159.0,66.4349,66.4349,66.4161,66.4349,24159.0
2023-09-19 12:35:00,70.8,70.81,70.79,70.81,16936.0,66.4349,66.4443,66.4255,66.4443,16936.0
2023-09-19 12:40:00,70.81,70.81,70.8,70.8,10380.0,66.4443,66.4443,66.4349,66.4349,10380.0
2023-09-19 12:45:00,70.8,70.81,70.8,70.81,6102.0,66.4349,66.4443,66.4349,66.4443,6102.0
2023-09-19 12:50:00,70.81,70.82,70.8,70.81,21813.0,66.4443,66.4537,66.4349,66.4443,21813.0
2023-09-19 12:55:00,70.81,70.82,70.79,70.79,57113.0,66.4443,66.4537,66.4255,66.4255,57113.0
2023-09-19 13:00:00,70.8,70.84,70.78,70.84,52088.0,66.4349,66.4724,66.4161,66.4724,52088.0
2023-09-19 13:05:00,70.84,70.84,70.81,70.82,25415.0,66.4724,66.4724,66.4443,66.4537,25415.0
2023-09-19 13:10:00,70.82,70.82,70.79,70.8,35849.0,66.4537,66.4537,66.4255,66.4349,35849.0
2023-09-19 13:15:00,70.8,70.81,70.79,70.8,32482.0,66.4349,66.4443,66.4255,66.4349,32482.0
2023-09-19 13:20:00,70.8,70.81,70.79,70.81,22591.0,66.4349,66.4443,66.4255,66.4443,22591.0
2023-09-19 13:25:00,70.81,70.81,70.8,70.8,29215.0,66.4443,66.4443,66.4349,66.4349,29215.0
2023-09-19 13:30:00,70.81,70.82,70.8,70.81,31662.0,66.4443,66.4537,66.4349,66.4443,31662.0
2023-09-19 13:35:00,70.81,70.82,70.81,70.81,27843.0,66.4443,66.4537,66.4443,66.4443,27843.0
2023-09-19 13:40:00,70.81,70.82,70.8,70.81,49664.0,66.4443,66.4537,66.4349,66.4443,49664.0
2023-09-19 13:45:00,70.81,70.81,70.79,70.8,65007.0,66.4443,66.4443,66.4255,66.4349,65007.0
2023-09-19 13:50:00,70.79,70.8,70.78,70.8,26948.0,66.4255,66.4349,66.4161,66.4349,26948.0
2023-09-19 13:55:00,70.79,70.8,70.78,70.78,17985.0,66.4255,66.4349,66.4161,66.4161,17985.0
2023-09-19 14:00:00,70.78,70.8,70.78,70.79,41667.0,66.4161,66.4349,66.4161,66.4255,41667.0
2023-09-19 14:05:00,70.78,70.79,70.77,70.78,27012.0,66.4161,66.4255,66.4067,66.4161,27012.0
2023-09-19 14:10:00,70.78,70.78,70.75,70.76,45341.0,66.4161,66.4161,66.388,66.3974,45341.0
2023-09-19 14:15:00,70.76,70.76,70.74,70.75,30932.0,66.3974,66.3974,66.3786,66.388,30932.0
2023-09-19 14:20:00,70.75,70.76,70.74,70.75,25294.0,66.388,66.3974,66.3786,66.388,25294.0
2023-09-19 14:25:00,70.75,70.76,70.74,70.76,52696.0,66.388,66.3974,66.3786,66.3974,52696.0
2023-09-19 14:30:00,70.76,70.76,70.74,70.75,45456.0,66.3974,66.3974,66.3786,66.388,45456.0
2023-09-19 14:35:00,70.75,70.76,70.74,70.76,56387.0,66.388,66.3974,66.3786,66.3974,56387.0
2023-09-19 14:40:00,70.76,70.76,70.73,70.73,138384.0,66.3974,66.3974,66.3692,66.3692,138384.0
2023-09-19 14:45:00,70.73,70.74,70.71,70.71,96407.0,66.3692,66.3786,66.3504,66.3504,96407.0
2023-09-19 14:50:00,70.72,70.74,70.71,70.74,59061.0,66.3598,66.3786,66.3504,66.3786,59061.0
2023-09-19 14:55:00,70.73,70.74,70.7,70.7,50266.0,66.3692,66.3786,66.3411,66.3411,50266.0
2023-09-19 15:00:00,70.7,70.72,70.69,70.71,35491.0,66.3411,66.3598,66.3317,66.3504,35491.0
2023-09-19 15:05:00,70.71,70.72,70.7,70.72,34882.0,66.3504,66.3598,66.3411,66.3598,34882.0
2023-09-19 15:10:00,70.72,70.72,70.7,70.72,31938.0,66.3598,66.3598,66.3411,66.3598,31938.0
2023-09-19 15:15:00,70.72,70.72,70.69,70.7,47409.0,66.3598,66.3598,66.3317,66.3411,47409.0
2023-09-19 15:20:00,70.69,70.7,70.69,70.7,19340.0,66.3317,66.3411,66.3317,66.3411,19340.0
2023-09-19 15:25:00,70.7,70.71,70.69,70.69,44809.0,66.3411,66.3504,66.3317,66.3317,44809.0
2023-09-19 15:30:00,70.7,70.7,70.68,70.7,122127.0,66.3411,66.3411,66.3223,66.3411,122127.0
2023-09-19 15:35:00,70.7,70.71,70.69,70.7,79502.0,66.3411,66.3504,66.3317,66.3411,79502.0
2023-09-19 15:40:00,70.71,70.72,70.7,70.7,40278.0,66.3504,66.3598,66.3411,66.3411,40278.0
2023-09-19 15:45:00,70.7,70.71,70.7,70.7,40925.0,66.3411,66.3504,66.3411,66.3411,40925.0
2023-09-19 15:50:00,70.7,70.71,70.69,70.69,139142.0,66.3411,66.3504,66.3317,66.3317,139142.0
2023-09-19 15:55:00,70.7,70.71,70.69,70.7,65671.0,66.3411,66.3504,66.3317,66.3411,65671.0
2023-09-20 09:30:00,70.84,70.86,70.82,70.84,129340.0,66.4724,66.4912,66.4537,66.4724,129340.0
2023-09-20 09:35:00,70.84,70.85,70.82,70.84,51257.0,66.4724,66.4818,66.4537,66.4724,51257.0
2023-09-20 09:40:00,70.84,70.86,70.82,70.85,76704.0,66.4724,66.4912,66.4537,66.4818,76704.0
2023-09-20 09:45:00,70.85,70.86,70.84,70.84,61930.0,66.4818,66.4912,66.4724,66.4724,61930.0
2023-09-20 09:50:00,70.84,70.85,70.83,70.84,70134.0,66.4724,66.4818,66.463,66.4724,70134.0
2023-09-20 09:55:00,70.84,70.85,70.83,70.84,53485.0,66.4724,66.4818,66.463,66.4724,53485.0
2023-09-20 10:00:00,70.83,70.86,70.82,70.86,68409.0,66.463,66.4912,66.4537,66.4912,68409.0
2023-09-20 10:05:00,70.86,70.87,70.85,70.86,26468.0,66.4912,66.5006,66.4818,66.4912,26468.0
2023-09-20 10:10:00,70.87,70.88,70.86,70.88,35540.0,66.5006,66.51,66.4912,66.51,35540.0
2023-09-20 10:15:00,70.87,70.88,70.84,70.84,33175.0,66.5006,66.51,66.4724,66.4724,33175.0
2023-09-20 10:20:00,70.84,70.86,70.84,70.86,307720.0,66.4724,66.4912,66.4724,66.4912,307720.0
2023-09-20 10:25:00,70.86,70.88,70.85,70.88,91954.0,66.4912,66.51,66.4818,66.51,91954.0
2023-09-20 10:30:00,70.87,70.87,70.84,70.84,70148.0,66.5006,66.5006,66.4724,66.4724,70148.0
2023-09-20 10:35:00,70.84,70.85,70.83,70.84,57231.0,66.4724,66.4818,66.463,66.4724,57231.0
2023-09-20 10:40:00,70.84,70.85,70.84,70.84,67809.0,66.4724,66.4818,66.4724,66.4724,67809.0
2023-09-20 10:45:00,70.84,70.86,70.84,70.84,309724.0,66.4724,66.4912,66.4724,66.4724,309724.0
2023-09-20 10:50:00,70.84,70.85,70.83,70.84,27294.0,66.4724,66.4818,66.463,66.4724,27294.0
2023-09-20 10:55:00,70.84,70.85,70.83,70.85,23040.0,66.4724,66.4818,66.463,66.4818,23040.0
2023-09-20 11:00:00,70.84,70.87,70.84,70.87,28957.0,66.4724,66.5006,66.4724,66.5006,28957.0
2023-09-20 11:05:00,70.87,70.9,70.86,70.89,44554.0,66.5006,66.5287,66.4912,66.5193,44554.0
2023-09-20 11:10:00,70.9,70.91,70.89,70.89,73269.0,66.5287,66.5381,66.5193,66.5193,73269.0
2023-09-20 11:15:00,70.9,70.9,70.88,70.89,33892.0,66.5287,66.5287,66.51,66.5193,33892.0
2023-09-20 11:20:00,70.89,70.89,70.86,70.87,24560.0,66.5193,66.5193,66.4912,66.5006,24560.0
2023-09-20 11:25:00,70.86,70.87,70.86,70.86,60415.0,66.4912,66.5006,66.4912,66.4912,60415.0
2023-09-20 11:30:00,70.87,70.88,70.86,70.87,23371.0,66.5006,66.51,66.4912,66.5006,23371.0
2023-09-20 11:35:00,70.88,70.88,70.87,70.87,48280.0,66.51,66.51,66.5006,66.5006,48280.0
2023-09-20 11:40:00,70.88,70.88,70.86,70.87,49555.0,66.51,66.51,66.4912,66.5006,49555.0
2023-09-20 11:45:00,70.88,70.89,70.87,70.89,68733.0,66.51,66.5193,66.5006,66.5193,68733.0
2023-09-20 11:50:00,70.89,70.89,70.86,70.87,42736.0,66.5193,66.5193,66.4912,66.5006,42736.0
2023-09-20 11:55:00,70.87,70.89,70.86,70.88,117314.0,66.5006,66.5193,66.4912,66.51,117314.0
2023-09-20 12:00:00,70.88,70.88,70.86,70.87,40709.0,66.51,66.51,66.4912,66.5006,40709.0
2023-09-20 12:05:00,70.87,70.87,70.86,70.87,14051.0,66.5006,66.5006,66.4912,66.5006,14051.0
2023-09-20 12:10:00,70.86,70.87,70.85,70.86,24470.0,66.4912,66.5006,66.4818,66.4912,24470.0
2023-09-20 12:15:00,70.86,70.87,70.85,70.85,56856.0,66.4912,66.5006,66.4818,66.4818,56856.0
2023-09-20 12:20:00,70.85,70.87,70.85,70.87,34770.0,66.4818,66.5006,66.4818,66.5006,34770.0
2023-09-20 12:25:00,70.86,70.89,70.86,70.89,25243.0,66.4912,66.5193,66.4912,66.5193,25243.0
2023-09-20 12:30:00,70.89,70.9,70.88,70.89,26944.0,66.5193,66.5287,66.51,66.5193,26944.0
2023-09-20 12:35:00,70.89,70.9,70.88,70.9,36049.0,66.5193,66.5287,66.51,66.5287,36049.0
2023-09-20 12:40:00,70.89,70.91,70.89,70.91,22233.0,66.5193,66.5381,66.5193,66.5381,22233.0
2023-09-20 12:45:00,70.91,70.91,70.9,70.9,8228.0,66.5381,66.5381,66.5287,66.5287,8228.0
2023-09-20 12:50:00,70.91,70.91,70.9,70.91,100315.0,66.5381,66.5381,66.5287,66.5381,100315.0
2023-09-20 12:55:00,70.91,70.91,70.9,70.91,56788.0,66.5381,66.5381,66.5287,66.5381,56788.0
2023-09-20 13:00:00,70.91,70.91,70.9,70.9,41744.0,66.5381,66.5381,66.5287,66.5287,41744.0
2023-09-20 13:05:00,70.9,70.91,70.9,70.91,29197.0,66.5287,66.5381,66.5287,66.5381,29197.0
2023-09-20 13:10:00,70.91,70.92,70.91,70.92,25439.0,66.5381,66.5475,66.5381,66.5475,25439.0
2023-09-20 13:15:00,70.92,70.92,70.91,70.92,42600.0,66.5475,66.5475,66.5381,66.5475,42600.0
2023-09-20 13:20:00,70.92,70.92,70.9,70.91,61367.0,66.5475,66.5475,66.5287,66.5381,61367.0
2023-09-20 13:25:00,70.91,70.91,70.9,70.9,14245.0,66.5381,66.5381,66.5287,66.5287,14245.0
2023-09-20 13:30:00,70.9,70.91,70.89,70.9,21003.0,66.5287,66.5381,66.5193,66.5287,21003.0
2023-09-20 13:35:00,70.9,70.9,70.88,70.88,30856.0,66.5287,66.5287,66.51,66.51,30856.0
2023-09-20 13:40:00,70.89,70.9,70.88,70.89,67703.0,66.5193,66.5287,66.51,66.5193,67703.0
2023-09-20 13:45:00,70.9,70.9,70.89,70.9,20961.0,66.5287,66.5287,66.5193,66.5287,20961.0
2023-09-20 13:50:00,70.9,70.9,70.89,70.9,14509.0,66.5287,66.5287,66.5193,66.5287,14509.0
2023-09-20 13:55:00,70.9,70.91,70.88,70.9,66172.0,66.5287,66.5381,66.51,66.5287,66172.0
2023-09-20 14:00:00,70.89,70.9,70.7,70.71,347628.0,66.5193,66.5287,66.3411,66.3504,347628.0
2023-09-20 14:05:00,70.7,70.79,70.69,70.74,89309.0,66.3411,66.4255,66.3317,66.3786,89309.0
2023-09-20 14:10:00,70.74,70.76,70.72,70.74,41327.0,66.3786,66.3974,66.3598,66.3786,41327.0
2023-09-20 14:15:00,70.73,70.77,70.72,70.76,322288.0,66.3692,66.4067,66.3598,66.3974,322288.0
2023-09-20 14:20:00,70.75,70.79,70.73,70.78,68778.0,66.388,66.4255,66.3692,66.4161,68778.0
2023-09-20 14:25:00,70.78,70.82,70.78,70.8,50979.0,66.4161,66.4537,66.4161,66.4349,50979.0
2023-09-20 14:30:00,70.8,70.88,70.77,70.83,123235.0,66.4349,66.51,66.4067,66.463,123235.0
2023-09-20 14:35:00,70.83,70.86,70.83,70.86,66000.0,66.463,66.4912,66.463,66.4912,66000.0
2023-09-20 14:40:00,70.86,70.86,70.82,70.84,55025.0,66.4912,66.4912,66.4537,66.4724,55025.0
2023-09-20 14:45:00,70.84,70.84,70.78,70.79,63562.0,66.4724,66.4724,66.4161,66.4255,63562.0
2023-09-20 14:50:00,70.78,70.79,70.75,70.78,47418.0,66.4161,66.4255,66.388,66.4161,47418.0
2023-09-20 14:55:00,70.78,70.81,70.77,70.78,71743.0,66.4161,66.4443,66.4067,66.4161,71743.0
2023-09-20 15:00:00,70.77,70.78,70.73,70.74,44433.0,66.4067,66.4161,66.3692,66.3786,44433.0
2023-09-20 15:05:00,70.75,70.77,70.74,70.75,66384.0,66.388,66.4067,66.3786,66.388,66384.0
2023-09-20 15:10:00,70.76,70.76,70.72,70.74,68150.0,66.3974,66.3974,66.3598,66.3786,68150.0
2023-09-20 15:15:00,70.75,70.75,70.7,70.71,76176.0,66.388,66.388,66.3411,66.3504,76176.0
2023-09-20 15:20:00,70.71,70.74,70.7,70.73,56384.0,66.3504,66.3786,66.3411,66.3692,56384.0
2023-09-20 15:25:00,70.73,70.76,70.73,70.76,91660.0,66.3692,66.3974,66.3692,66.3974,91660.0
2023-09-20 15:30:00,70.76,70.78,70.73,70.74,60494.0,66.3974,66.4161,66.3692,66.3786,60494.0
2023-09-20 15:35:00,70.73,70.76,70.73,70.75,44462.0,66.3692,66.3974,66.3692,66.388,44462.0
2023-09-20 15:40:00,70.74,70.75,70.73,70.73,56043.0,66.3786,66.388,66.3692,66.3692,56043.0
2023-09-20 15:45:00,70.73,70.74,70.69,70.7,106544.0,66.3692,66.3786,66.3317,66.3411,106544.0
2023-09-20 15:50:00,70.7,70.7,70.68,70.68,59152.0,66.3411,66.3411,66.3223,66.3223,59152.0
2023-09-20 15:55:00,70.68,70.69,70.62,70.63,139189.0,66.3223,66.3317,66.266,66.2754,139189.0
2023-09-21 09:30:00,70.28,70.28,70.22,70.23,177883.0,65.947,65.947,65.8907,65.9,177883.0
2023-09-21 09:35:00,70.23,70.28,70.23,70.26,25427.0,65.9,65.947,65.9,65.9282,25427.0
2023-09-21 09:40:00,70.26,70.27,70.24,70.25,31261.0,65.9282,65.9376,65.9094,65.9188,31261.0
2023-09-21 09:45:00,70.25,70.26,70.21,70.22,55194.0,65.9188,65.9282,65.8813,65.8907,55194.0
2023-09-21 09:50:00,70.22,70.22,70.19,70.19,64678.0,65.8907,65.8907,65.8625,65.8625,64678.0
2023-09-21 09:55:00,70.2,70.2,70.17,70.19,49677.0,65.8719,65.8719,65.8437,65.8625,49677.0
2023-09-21 10:00:00,70.19,70.2,70.17,70.19,47494.0,65.8625,65.8719,65.8437,65.8625,47494.0
2023-09-21 10:05:00,70.19,70.23,70.19,70.21,57328.0,65.8625,65.9,65.8625,65.8813,57328.0
2023-09-21 10:10:00,70.21,70.25,70.21,70.25,46693.0,65.8813,65.9188,65.8813,65.9188,46693.0
2023-09-21 10:15:00,70.24,70.27,70.24,70.26,271731.0,65.9094,65.9376,65.9094,65.9282,271731.0
2023-09-21 10:20:00,70.26,70.27,70.24,70.26,59761.0,65.9282,65.9376,65.9094,65.9282,59761.0
2023-09-21 10:25:00,70.26,70.27,70.25,70.27,24357.0,65.9282,65.9376,65.9188,65.9376,24357.0
2023-09-21 10:30:00,70.27,70.29,70.26,70.28,55228.0,65.9376,65.9563,65.9282,65.947,55228.0
2023-09-21 10:35:00,70.28,70.29,70.25,70.26,121191.0,65.947,65.9563,65.9188,65.9282,121191.0
2023-09-21 10:40:00,70.26,70.27,70.24,70.24,87372.0,65.9282,65.9376,65.9094,65.9094,87372.0
2023-09-21 10:45:00,70.25,70.25,70.23,70.24,127078.0,65.9188,65.9188,65.9,65.9094,127078.0
2023-09-21 10:50:00,70.24,70.24,70.22,70.22,41856.0,65.9094,65.9094,65.8907,65.8907,41856.0
2023-09-21 10:55:00,70.22,70.23,70.21,70.22,54320.0,65.8907,65.9,65.8813,65.8907,54320.0
2023-09-21 11:00:00,70.22,70.22,70.2,70.22,78829.0,65.8907,65.8907,65.8719,65.8907,78829.0
2023-09-21 11:05:00,70.22,70.24,70.21,70.24,48867.0,65.8907,65.9094,65.8813,65.9094,48867.0
2023-09-21 11:10:00,70.24,70.26,70.23,70.25,93166.0,65.9094,65.9282,65.9,65.9188,93166.0
2023-09-21 11:15:00,70.25,70.25,70.19,70.2,57016.0,65.9188,65.9188,65.8625,65.8719,57016.0
2023-09-21 11:20:00,70.2,70.2,70.19,70.2,43994.0,65.8719,65.8719,65.8625,65.8719,43994.0
2023-09-21 11:25:00,70.2,70.2,70.17,70.17,32074.0,65.8719,65.8719,65.8437,65.8437,32074.0
2023-09-21 11:30:00,70.17,70.21,70.17,70.2,51182.0,65.8437,65.8813,65.8437,65.8719,51182.0
2023-09-21 11:35:00,70.19,70.2,70.18,70.19,47127.0,65.8625,65.8719,65.8531,65.8625,47127.0
2023-09-21 11:40:00,70.19,70.2,70.18,70.2,70978.0,65.8625,65.8719,65.8531,65.8719,70978.0
2023-09-21 11:45:00,70.2,70.22,70.19,70.2,42049.0,65.8719,65.8907,65.8625,65.8719,42049.0
2023-09-21 11:50:00,70.2,70.22,70.19,70.2,58571.0,65.8719,65.8907,65.8625,65.8719,58571.0
2023-09-21 11:55:00,70.2,70.21,70.19,70.2,60926.0,65.8719,65.8813,65.8625,65.8719,60926.0
2023-09-21 12:00:00,70.2,70.21,70.19,70.2,85084.0,65.8719,65.8813,65.8625,65.8719,85084.0
2023-09-21 12:05:00,70.2,70.2,70.18,70.19,69544.0,65.8719,65.8719,65.8531,65.8625,69544.0
2023-09-21 12:10:00,70.19,70.21,70.18,70.2,63010.0,65.8625,65.8813,65.8531,65.8719,63010.0
2023-09-21 12:15:00,70.2,70.2,70.18,70.18,47747.0,65.8719,65.8719,65.8531,65.8531,47747.0
2023-09-21 12:20:00,70.19,70.2,70.18,70.2,113623.0,65.8625,65.8719,65.8531,65.8719,113623.0
2023-09-21 12:25:00,70.2,70.21,70.18,70.21,75166.0,65.8719,65.8813,65.8531,65.8813,75166.0
2023-09-21 12:30:00,70.21,70.23,70.2,70.23,55119.0,65.8813,65.9,65.8719,65.9,55119.0
2023-09-21 12:35:00,70.23,70.23,70.2,70.2,37021.0,65.9,65.9,65.8719,65.8719,37021.0
2023-09-21 12:40:00,70.2,70.21,70.2,70.21,44916.0,65.8719,65.8813,65.8719,65.8813,44916.0
2023-09-21 12:45:00,70.2,70.24,70.2,70.24,119585.0,65.8719,65.9094,65.8719,65.9094,119585.0
2023-09-21 12:50:00,70.23,70.25,70.23,70.23,51061.0,65.9,65.9188,65.9,65.9,51061.0
2023-09-21 12:55:00,70.24,70.25,70.23,70.25,28555.0,65.9094,65.9188,65.9,65.9188,28555.0
2023-09-21 13:00:00,70.24,70.25,70.23,70.23,65933.0,65.9094,65.9188,65.9,65.9,65933.0
2023-09-21 13:05:00,70.23,70.24,70.22,70.23,34460.0,65.9,65.9094,65.8907,65.9,34460.0
2023-09-21 13:10:00,70.23,70.25,70.23,70.23,65086.0,65.9,65.9188,65.9,65.9,65086.0
2023-09-21 13:15:00,70.24,70.25,70.22,70.24,67847.0,65.9094,65.9188,65.8907,65.9094,67847.0
2023-09-21 13:20:00,70.23,70.26,70.23,70.26,52136.0,65.9,65.9282,65.9,65.9282,52136.0
2023-09-21 13:25:00,70.25,70.27,70.24,70.26,74301.0,65.9188,65.9376,65.9094,65.9282,74301.0
2023-09-21 13:30:00,70.27,70.27,70.25,70.26,75002.0,65.9376,65.9376,65.9188,65.9282,75002.0
2023-09-21 13:35:00,70.26,70.27,70.25,70.26,49891.0,65.9282,65.9376,65.9188,65.9282,49891.0
2023-09-21 13:40:00,70.26,70.26,70.24,70.25,50928.0,65.9282,65.9282,65.9094,65.9188,50928.0
2023-09-21 13:45:00,70.25,70.25,70.24,70.25,31464.0,65.9188,65.9188,65.9094,65.9188,31464.0
2023-09-21 13:50:00,70.24,70.26,70.24,70.25,585290.0,65.9094,65.9282,65.9094,65.9188,585290.0
2023-09-21 13:55:00,70.25,70.25,70.23,70.24,33911.0,65.9188,65.9188,65.9,65.9094,33911.0
2023-09-21 14:00:00,70.24,70.25,70.23,70.23,63374.0,65.9094,65.9188,65.9,65.9,63374.0
2023-09-21 14:05:00,70.23,70.24,70.23,70.23,56605.0,65.9,65.9094,65.9,65.9,56605.0
2023-09-21 14:10:00,70.24,70.24,70.23,70.23,102464.0,65.9094,65.9094,65.9,65.9,102464.0
2023-09-21 14:15:00,70.23,70.24,70.23,70.23,45431.0,65.9,65.9094,65.9,65.9,45431.0
2023-09-21 14:20:00,70.23,70.25,70.22,70.25,59975.0,65.9,65.9188,65.8907,65.9188,59975.0
2023-09-21 14:25:00,70.25,70.27,70.24,70.27,102929.0,65.9188,65.9376,65.9094,65.9376,102929.0
2023-09-21 14:30:00,70.27,70.28,70.25,70.28,100061.0,65.9376,65.947,65.9188,65.947,100061.0
2023-09-21 14:35:00,70.28,70.28,70.26,70.27,54728.0,65.947,65.947,65.9282,65.9376,54728.0
2023-09-21 14:40:00,70.27,70.27,70.26,70.27,80078.0,65.9376,65.9376,65.9282,65.9376,80078.0
2023-09-21 14:45:00,70.27,70.27,70.24,70.25,52425.0,65.9376,65.9376,65.9094,65.9188,52425.0
2023-09-21 14:50:00,70.25,70.25,70.21,70.22,78137.0,65.9188,65.9188,65.8813,65.8907,78137.0
2023-09-21 14:55:00,70.21,70.22,70.2,70.2,114257.0,65.8813,65.8907,65.8719,65.8719,114257.0
2023-09-21 15:00:00,70.21,70.22,70.2,70.22,63541.0,65.8813,65.8907,65.8719,65.8907,63541.0
2023-09-21 15:05:00,70.22,70.22,70.2,70.22,71595.0,65.8907,65.8907,65.8719,65.8907,71595.0
2023-09-21 15:10:00,70.22,70.22,70.2,70.21,40812.0,65.8907,65.8907,65.8719,65.8813,40812.0
2023-09-21 15:15:00,70.22,70.22,70.21,70.22,41871.0,65.8907,65.8907,65.8813,65.8907,41871.0
2023-09-21 15:20:00,70.22,70.22,70.21,70.22,67457.0,65.8907,65.8907,65.8813,65.8907,67457.0
2023-09-21 15:25:00,70.22,70.22,70.2,70.21,119147.0,65.8907,65.8907,65.8719,65.8813,119147.0
2023-09-21 15:30:00,70.21,70.21,70.19,70.2,138807.0,65.8813,65.8813,65.8625,65.8719,138807.0
2023-09-21 15:35:00,70.2,70.21,70.19,70.2,105897.0,65.8719,65.8813,65.8625,65.8719,105897.0
2023-09-21 15:40:00,70.2,70.21,70.19,70.2,93992.0,65.8719,65.8813,65.8625,65.8719,93992.0
2023-09-21 15:45:00,70.2,70.21,70.2,70.2,70056.0,65.8719,65.8813,65.8719,65.8719,70056.0
2023-09-21 15:50:00,70.2,70.21,70.19,70.2,85446.0,65.8719,65.8813,65.8625,65.8719,85446.0
2023-09-21 15:55:00,70.19,70.2,70.17,70.17,144573.0,65.8625,65.8719,65.8437,65.8437,144573.0
2023-09-22 09:30:00,70.28,70.28,70.25,70.26,117801.0,65.947,65.947,65.9188,65.9282,117801.0
2023-09-22 09:35:00,70.26,70.27,70.23,70.26,136432.0,65.9282,65.9376,65.9,65.9282,136432.0
2023-09-22 09:40:00,70.25,70.28,70.25,70.27,77069.0,65.9188,65.947,65.9188,65.9376,77069.0
2023-09-22 09:45:00,70.27,70.31,70.24,70.31,80259.0,65.9376,65.9751,65.9094,65.9751,80259.0
2023-09-22 09:50:00,70.31,70.34,70.3,70.34,32375.0,65.9751,66.0033,65.9657,66.0033,32375.0
2023-09-22 09:55:00,70.34,70.36,70.32,70.36,79724.0,66.0033,66.022,65.9845,66.022,79724.0
2023-09-22 10:00:00,70.35,70.39,70.35,70.39,51705.0,66.0126,66.0502,66.0126,66.0502,51705.0
2023-09-22 10:05:00,70.39,70.39,70.36,70.36,41759.0,66.0502,66.0502,66.022,66.022,41759.0
2023-09-22 10:10:00,70.37,70.38,70.35,70.37,46880.0,66.0314,66.0408,66.0126,66.0314,46880.0
2023-09-22 10:15:00,70.39,70.39,70.37,70.39,64217.0,66.0502,66.0502,66.0314,66.0502,64217.0
2023-09-22 10:20:00,70.38,70.41,70.38,70.4,33174.0,66.0408,66.0689,66.0408,66.0596,33174.0
2023-09-22 10:25:00,70.4,70.42,70.39,70.42,344390.0,66.0596,66.0783,66.0502,66.0783,344390.0
2023-09-22 10:30:00,70.42,70.43,70.41,70.42,106665.0,66.0783,66.0877,66.0689,66.0783,106665.0
2023-09-22 10:35:00,70.42,70.47,70.42,70.46,48051.0,66.0783,66.1252,66.0783,66.1159,48051.0
2023-09-22 10:40:00,70.46,70.46,70.43,70.43,142725.0,66.1159,66.1159,66.0877,66.0877,142725.0
2023-09-22 10:45:00,70.43,70.45,70.42,70.44,61108.0,66.0877,66.1065,66.0783,66.0971,61108.0
2023-09-22 10:50:00,70.45,70.46,70.44,70.46,11794.0,66.1065,66.1159,66.0971,66.1159,11794.0
2023-09-22 10:55:00,70.46,70.48,70.45,70.47,299949.0,66.1159,66.1346,66.1065,66.1252,299949.0
2023-09-22 11:00:00,70.47,70.47,70.45,70.47,168729.0,66.1252,66.1252,66.1065,66.1252,168729.0
2023-09-22 11:05:00,70.47,70.47,70.46,70.47,50971.0,66.1252,66.1252,66.1159,66.1252,50971.0
2023-09-22 11:10:00,70.46,70.47,70.43,70.44,57838.0,66.1159,66.1252,66.0877,66.0971,57838.0
2023-09-22 11:15:00,70.44,70.45,70.43,70.44,81669.0,66.0971,66.1065,66.0877,66.0971,81669.0
2023-09-22 11:20:00,70.45,70.45,70.43,70.44,89105.0,66.1065,66.1065,66.0877,66.0971,89105.0
2023-09-22 11:25:00,70.45,70.46,70.44,70.46,12599.0,66.1065,66.1159,66.0971,66.1159,12599.0
2023-09-22 11:30:00,70.45,70.49,70.45,70.49,22181.0,66.1065,66.144,66.1065,66.144,22181.0
2023-09-22 11:35:00,70.48,70.5,70.48,70.49,61004.0,66.1346,66.1534,66.1346,66.144,61004.0
2023-09-22 11:40:00,70.48,70.49,70.47,70.48,79574.0,66.1346,66.144,66.1252,66.1346,79574.0
2023-09-22 11:45:00,70.47,70.48,70.46,70.47,166708.0,66.1252,66.1346,66.1159,66.1252,166708.0
2023-09-22 11:50:00,70.47,70.48,70.47,70.47,75203.0,66.1252,66.1346,66.1252,66.1252,75203.0
2023-09-22 11:55:00,70.47,70.48,70.46,70.47,26255.0,66.1252,66.1346,66.1159,66.1252,26255.0
2023-09-22 12:00:00,70.47,70.47,70.45,70.45,21919.0,66.1252,66.1252,66.1065,66.1065,21919.0
2023-09-22 12:05:00,70.45,70.46,70.44,70.45,50928.0,66.1065,66.1159,66.0971,66.1065,50928.0
2023-09-22 12:10:00,70.44,70.46,70.44,70.45,889125.0,66.0971,66.1159,66.0971,66.1065,889125.0
2023-09-22 12:15:00,70.45,70.46,70.45,70.46,194193.0,66.1065,66.1159,66.1065,66.1159,194193.0
2023-09-22 12:20:00,70.46,70.46,70.45,70.45,39380.0,66.1159,66.1159,66.1065,66.1065,39380.0
2023-09-22 12:25:00,70.46,70.46,70.45,70.45,42156.0,66.1159,66.1159,66.1065,66.1065,42156.0
2023-09-22 12:30:00,70.46,70.47,70.46,70.47,95109.0,66.1159,66.1252,66.1159,66.1252,95109.0
2023-09-22 12:35:00,70.48,70.48,70.47,70.48,43759.0,66.1346,66.1346,66.1252,66.1346,43759.0
2023-09-22 12:40:00,70.48,70.48,70.47,70.48,52491.0,66.1346,66.1346,66.1252,66.1346,52491.0
2023-09-22 12:45:00,70.47,70.48,70.47,70.48,35399.0,66.1252,66.1346,66.1252,66.1346,35399.0
2023-09-22 12:50:00,70.48,70.48,70.47,70.47,31325.0,66.1346,66.1346,66.1252,66.1252,31325.0
2023-09-22 12:55:00,70.47,70.48,70.47,70.48,23943.0,66.1252,66.1346,66.1252,66.1346,23943.0
2023-09-22 13:00:00,70.48,70.48,70.47,70.48,99641.0,66.1346,66.1346,66.1252,66.1346,99641.0
2023-09-22 13:05:00,70.48,70.5,70.47,70.5,48310.0,66.1346,66.1534,66.1252,66.1534,48310.0
2023-09-22 13:10:00,70.49,70.5,70.48,70.48,56104.0,66.144,66.1534,66.1346,66.1346,56104.0
2023-09-22 13:15:00,70.48,70.51,70.48,70.5,52678.0,66.1346,66.1628,66.1346,66.1534,52678.0
2023-09-22 13:20:00,70.5,70.5,70.48,70.48,39613.0,66.1534,66.1534,66.1346,66.1346,39613.0
2023-09-22 13:25:00,70.49,70.5,70.48,70.5,43137.0,66.144,66.1534,66.1346,66.1534,43137.0
2023-09-22 13:30:00,70.49,70.5,70.49,70.5,25828.0,66.144,66.1534,66.144,66.1534,25828.0
2023-09-22 13:35:00,70.49,70.5,70.49,70.49,25438.0,66.144,66.1534,66.144,66.144,25438.0
2023-09-22 13:40:00,70.49,70.5,70.49,70.49,25558.0,66.144,66.1534,66.144,66.144,25558.0
2023-09-22 13:45:00,70.49,70.5,70.49,70.5,45011.0,66.144,66.1534,66.144,66.1534,45011.0
2023-09-22 13:50:00,70.5,70.51,70.49,70.5,47672.0,66.1534,66.1628,66.144,66.1534,47672.0
2023-09-22 13:55:00,70.5,70.5,70.49,70.49,28894.0,66.1534,66.1534,66.144,66.144,28894.0
2023-09-22 14:00:00,70.5,70.5,70.49,70.49,84425.0,66.1534,66.1534,66.144,66.144,84425.0
2023-09-22 14:05:00,70.5,70.5,70.49,70.5,63138.0,66.1534,66.1534,66.144,66.1534,63138.0
2023-09-22 14:10:00,70.5,70.5,70.48,70.48,56618.0,66.1534,66.1534,66.1346,66.1346,56618.0
2023-09-22 14:15:00,70.48,70.49,70.47,70.47,40616.0,66.1346,66.144,66.1252,66.1252,40616.0
2023-09-22 14:20:00,70.48,70.48,70.47,70.48,92453.0,66.1346,66.1346,66.1252,66.1346,92453.0
2023-09-22 14:25:00,70.48,70.48,70.47,70.47,84008.0,66.1346,66.1346,66.1252,66.1252,84008.0
2023-09-22 14:30:00,70.48,70.48,70.47,70.48,63340.0,66.1346,66.1346,66.1252,66.1346,63340.0
2023-09-22 14:35:00,70.48,70.48,70.45,70.45,45250.0,66.1346,66.1346,66.1065,66.1065,45250.0
2023-09-22 14:40:00,70.45,70.46,70.45,70.45,31088.0,66.1065,66.1159,66.1065,66.1065,31088.0
2023-09-22 14:45:00,70.46,70.46,70.44,70.45,72286.0,66.1159,66.1159,66.0971,66.1065,72286.0
2023-09-22 14:50:00,70.45,70.45,70.44,70.45,45360.0,66.1065,66.1065,66.0971,66.1065,45360.0
2023-09-22 14:55:00,70.45,70.46,70.44,70.44,106723.0,66.1065,66.1159,66.0971,66.0971,106723.0
2023-09-22 15:00:00,70.44,70.45,70.44,70.45,22923.0,66.0971,66.1065,66.0971,66.1065,22923.0
2023-09-22 15:05:00,70.45,70.45,70.44,70.44,51181.0,66.1065,66.1065,66.0971,66.0971,51181.0
2023-09-22 15:10:00,70.45,70.45,70.44,70.45,58078.0,66.1065,66.1065,66.0971,66.1065,58078.0
2023-09-22 15:15:00,70.45,70.45,70.44,70.44,64141.0,66.1065,66.1065,66.0971,66.0971,64141.0
2023-09-22 15:20:00,70.45,70.45,70.44,70.45,96997.0,66.1065,66.1065,66.0971,66.1065,96997.0
2023-09-22 15:25:00,70.45,70.46,70.44,70.45,74416.0,66.1065,66.1159,66.0971,66.1065,74416.0
2023-09-22 15:30:00,70.45,70.46,70.45,70.45,95375.0,66.1065,66.1159,66.1065,66.1065,95375.0
2023-09-22 15:35:00,70.45,70.46,70.45,70.45,82258.0,66.1065,66.1159,66.1065,66.1065,82258.0
2023-09-22 15:40:00,70.45,70.46,70.45,70.45,115896.0,66.1065,66.1159,66.1065,66.1065,115896.0
2023-09-22 15:45:00,70.45,70.47,70.45,70.47,188351.0,66.1065,66.1252,66.1065,66.1252,188351.0
2023-09-22 15:50:00,70.47,70.47,70.46,70.47,550810.0,66.1252,66.1252,66.1159,66.1252,550810.0
2023-09-22 15:55:00,70.47,70.48,70.46,70.48,616492.0,66.1252,66.1346,66.1159,66.1346,616492.0
2023-09-25 09:30:00,70.11,70.11,70.03,70.06,578654.0,65.7874,65.7874,65.7124,65.7405,578654.0
2023-09-25 09:35:00,70.05,70.11,70.04,70.11,74096.0,65.7311,65.7874,65.7217,65.7874,74096.0
2023-09-25 09:40:00,70.1,70.13,70.07,70.07,24876.0,65.778,65.8062,65.7499,65.7499,24876.0
2023-09-25 09:45:00,70.07,70.1,70.07,70.09,35334.0,65.7499,65.778,65.7499,65.7687,35334.0
2023-09-25 09:50:00,70.09,70.1,70.08,70.1,37084.0,65.7687,65.778,65.7593,65.778,37084.0
2023-09-25 09:55:00,70.1,70.12,70.1,70.11,28375.0,65.778,65.7968,65.778,65.7874,28375.0
2023-09-25 10:00:00,70.11,70.11,70.08,70.09,12584.0,65.7874,65.7874,65.7593,65.7687,12584.0
2023-09-25 10:05:00,70.09,70.1,70.06,70.08,29121.0,65.7687,65.778,65.7405,65.7593,29121.0
2023-09-25 10:10:00,70.08,70.09,70.08,70.09,6926.0,65.7593,65.7687,65.7593,65.7687,6926.0
2023-09-25 10:15:00,70.09,70.09,70.06,70.07,439638.0,65.7687,65.7687,65.7405,65.7499,439638.0
2023-09-25 10:20:00,70.06,70.07,70.05,70.06,24506.0,65.7405,65.7499,65.7311,65.7405,24506.0
2023-09-25 10:25:00,70.05,70.06,70.04,70.04,21422.0,65.7311,65.7405,65.7217,65.7217,21422.0
2023-09-25 10:30:00,70.05,70.07,70.03,70.06,34594.0,65.7311,65.7499,65.7124,65.7405,34594.0
2023-09-25 10:35:00,70.07,70.08,70.05,70.06,41662.0,65.7499,65.7593,65.7311,65.7405,41662.0
2023-09-25 10:40:00,70.06,70.09,70.05,70.09,16570.0,65.7405,65.7687,65.7311,65.7687,16570.0
2023-09-25 10:45:00,70.09,70.11,70.09,70.1,35784.0,65.7687,65.7874,65.7687,65.778,35784.0
2023-09-25 10:50:00,70.11,70.11,70.06,70.07,53618.0,65.7874,65.7874,65.7405,65.7499,53618.0
2023-09-25 10:55:00,70.07,70.08,70.06,70.07,23474.0,65.7499,65.7593,65.7405,65.7499,23474.0
2023-09-25 11:00:00,70.06,70.08,70.06,70.08,16154.0,65.7405,65.7593,65.7405,65.7593,16154.0
2023-09-25 11:05:00,70.08,70.1,70.06,70.09,17463.0,65.7593,65.778,65.7405,65.7687,17463.0
2023-09-25 11:10:00,70.09,70.11,70.09,70.11,58025.0,65.7687,65.7874,65.7687,65.7874,58025.0
2023-09-25 11:15:00,70.11,70.15,70.1,70.15,31425.0,65.7874,65.825,65.778,65.825,31425.0
2023-09-25 11:20:00,70.15,70.15,70.1,70.11,54199.0,65.825,65.825,65.778,65.7874,54199.0
2023-09-25 11:25:00,70.1,70.11,70.07,70.08,55679.0,65.778,65.7874,65.7499,65.7593,55679.0
2023-09-25 11:30:00,70.1,70.17,70.08,70.12,7031412.0,65.778,65.8437,65.7593,65.7968,7031412.0
2023-09-25 11:35:00,70.12,70.12,70.1,70.1,33664.0,65.7968,65.7968,65.778,65.778,33664.0
2023-09-25 11:40:00,70.11,70.13,70.1,70.12,452351.0,65.7874,65.8062,65.778,65.7968,452351.0
2023-09-25 11:45:00,70.13,70.13,70.09,70.1,468824.0,65.8062,65.8062,65.7687,65.778,468824.0
2023-09-25 11:50:00,70.1,70.1,70.08,70.09,99961.0,65.778,65.778,65.7593,65.7687,99961.0
2023-09-25 11:55:00,70.09,70.18,70.08,70.1,7541153.0,65.7687,65.8531,65.7593,65.778,7541153.0
2023-09-25 12:00:00,70.09,70.12,70.09,70.11,31044.0,65.7687,65.7968,65.7687,65.7874,31044.0
2023-09-25 12:05:00,70.11,70.13,70.11,70.13,41686.0,65.7874,65.8062,65.7874,65.8062,41686.0
2023-09-25 12:10:00,70.13,70.14,70.12,70.13,288472.0,65.8062,65.8156,65.7968,65.8062,288472.0
2023-09-25 12:15:00,70.12,70.13,70.12,70.13,70935.0,65.7968,65.8062,65.7968,65.8062,70935.0
2023-09-25 12:20:00,70.13,70.13,70.12,70.13,205652.0,65.8062,65.8062,65.7968,65.8062,205652.0
2023-09-25 12:25:00,70.13,70.13,70.12,70.13,229607.0,65.8062,65.8062,65.7968,65.8062,229607.0
2023-09-25 12:30:00,70.13,70.13,70.11,70.12,94025.0,65.8062,65.8062,65.7874,65.7968,94025.0
2023-09-25 12:35:00,70.12,70.12,70.1,70.12,147050.0,65.7968,65.7968,65.778,65.7968,147050.0
2023-09-25 12:40:00,70.12,70.12,70.1,70.1,121999.0,65.7968,65.7968,65.778,65.778,121999.0
2023-09-25 12:45:00,70.1,70.11,70.1,70.1,102636.0,65.778,65.7874,65.778,65.778,102636.0
2023-09-25 12:50:00,70.1,70.12,70.1,70.11,27652.0,65.778,65.7968,65.778,65.7874,27652.0
2023-09-25 12:55:00,70.11,70.11,70.1,70.1,99998.0,65.7874,65.7874,65.778,65.778,99998.0
2023-09-25 13:00:00,70.11,70.11,70.09,70.1,114930.0,65.7874,65.7874,65.7687,65.778,114930.0
2023-09-25 13:05:00,70.09,70.12,70.09,70.11,48027.0,65.7687,65.7968,65.7687,65.7874,48027.0
2023-09-25 13:10:00,70.12,70.13,70.11,70.13,134296.0,65.7968,65.8062,65.7874,65.8062,134296.0
2023-09-25 13:15:00,70.12,70.13,70.11,70.11,81427.0,65.7968,65.8062,65.7874,65.7874,81427.0
2023-09-25 13:20:00,70.12,70.12,70.11,70.12,59330.0,65.7968,65.7968,65.7874,65.7968,59330.0
2023-09-25 13:25:00,70.12,70.12,70.11,70.12,228091.0,65.7968,65.7968,65.7874,65.7968,228091.0
2023-09-25 13:30:00,70.12,70.12,70.1,70.11,141057.0,65.7968,65.7968,65.778,65.7874,141057.0
2023-09-25 13:35:00,70.11,70.11,70.09,70.09,49610.0,65.7874,65.7874,65.7687,65.7687,49610.0
2023-09-25 13:40:00,70.09,70.1,70.09,70.09,23337.0,65.7687,65.778,65.7687,65.7687,23337.0
2023-09-25 13:45:00,70.09,70.1,70.07,70.08,162578.0,65.7687,65.778,65.7499,65.7593,162578.0
2023-09-25 13:50:00,70.08,70.08,70.07,70.08,84642.0,65.7593,65.7593,65.7499,65.7593,84642.0
2023-09-25 13:55:00,70.07,70.08,70.07,70.08,14126.0,65.7499,65.7593,65.7499,65.7593,14126.0
2023-09-25 14:00:00,70.08,70.08,70.07,70.08,18656.0,65.7593,65.7593,65.7499,65.7593,18656.0
2023-09-25 14:05:00,70.08,70.08,70.05,70.06,125733.0,65.7593,65.7593,65.7311,65.7405,125733.0
2023-09-25 14:10:00,70.05,70.07,70.05,70.06,42479.0,65.7311,65.7499,65.7311,65.7405,42479.0
2023-09-25 14:15:00,70.07,70.07,70.05,70.06,129122.0,65.7499,65.7499,65.7311,65.7405,129122.0
2023-09-25 14:20:00,70.06,70.06,70.04,70.05,52107.0,65.7405,65.7405,65.7217,65.7311,52107.0
2023-09-25 14:25:00,70.04,70.06,70.04,70.05,39865.0,65.7217,65.7405,65.7217,65.7311,39865.0
2023-09-25 14:30:00,70.04,70.06,70.04,70.05,84139.0,65.7217,65.7405,65.7217,65.7311,84139.0
2023-09-25 14:35:00,70.05,70.05,70.02,70.03,77604.0,65.7311,65.7311,65.703,65.7124,77604.0
2023-09-25 14:40:00,70.02,70.03,70.01,70.02,86706.0,65.703,65.7124,65.6936,65.703,86706.0
2023-09-25 14:45:00,70.01,70.02,70.0,70.0,80484.0,65.6936,65.703,65.6842,65.6842,80484.0
2023-09-25 14:50:00,70.01,70.02,70.0,70.02,166656.0,65.6936,65.703,65.6842,65.703,166656.0
2023-09-25 14:55:00,70.01,70.01,69.98,70.0,113647.0,65.6936,65.6936,65.6654,65.6842,113647.0
2023-09-25 15:00:00,70.0,70.01,69.99,70.01,29727.0,65.6842,65.6936,65.6748,65.6936,29727.0
2023-09-25 15:05:00,70.0,70.01,69.99,70.0,138841.0,65.6842,65.6936,65.6748,65.6842,138841.0
2023-09-25 15:10:00,70.0,70.0,69.99,70.0,162898.0,65.6842,65.6842,65.6748,65.6842,162898.0
2023-09-25 15:15:00,70.0,70.0,69.99,69.99,55424.0,65.6842,65.6842,65.6748,65.6748,55424.0
2023-09-25 15:20:00,70.0,70.0,69.99,70.0,74912.0,65.6842,65.6842,65.6748,65.6842,74912.0
2023-09-25 15:25:00,70.0,70.0,69.98,69.98,49883.0,65.6842,65.6842,65.6654,65.6654,49883.0
2023-09-25 15:30:00,69.98,69.99,69.96,69.97,47131.0,65.6654,65.6748,65.6467,65.6561,47131.0
2023-09-25 15:35:00,69.97,69.97,69.96,69.97,72913.0,65.6561,65.6561,65.6467,65.6561,72913.0
2023-09-25 15:40:00,69.96,69.97,69.96,69.97,81062.0,65.6467,65.6561,65.6467,65.6561,81062.0
2023-09-25 15:45:00,69.97,69.97,69.96,69.96,100753.0,65.6561,65.6561,65.6467,65.6467,100753.0
2023-09-25 15:50:00,69.97,69.97,69.96,69.97,64742.0,65.6561,65.6561,65.6467,65.6561,64742.0
2023-09-25 15:55:00,69.96,69.97,69.94,69.95,359291.0,65.6467,65.6561,65.6279,65.6373,359291.0
2023-09-26 09:30:00,70.08,70.09,70.03,70.04,240337.0,65.7593,65.7687,65.7124,65.7217,240337.0
2023-09-26 09:35:00,70.04,70.07,70.01,70.07,116518.0,65.7217,65.7499,65.6936,65.7499,116518.0
2023-09-26 09:40:00,70.06,70.07,70.04,70.05,65933.0,65.7405,65.7499,65.7217,65.7311,65933.0
2023-09-26 09:45:00,70.06,70.07,70.02,70.06,105036.0,65.7405,65.7499,65.703,65.7405,105036.0
2023-09-26 09:50:00,70.05,70.07,70.04,70.07,136465.0,65.7311,65.7499,65.7217,65.7499,136465.0
2023-09-26 09:55:00,70.06,70.07,70.03,70.05,92328.0,65.7405,65.7499,65.7124,65.7311,92328.0
2023-09-26 10:00:00,70.05,70.09,70.05,70.06,105258.0,65.7311,65.7687,65.7311,65.7405,105258.0
2023-09-26 10:05:00,70.05,70.06,70.03,70.05,47505.0,65.7311,65.7405,65.7124,65.7311,47505.0
2023-09-26 10:10:00,70.05,70.07,70.04,70.06,26531.0,65.7311,65.7499,65.7217,65.7405,26531.0
2023-09-26 10:15:00,70.06,70.07,70.03,70.04,378878.0,65.7405,65.7499,65.7124,65.7217,378878.0
2023-09-26 10:20:00,70.04,70.05,70.01,70.03,64853.0,65.7217,65.7311,65.6936,65.7124,64853.0
2023-09-26 10:25:00,70.02,70.05,70.01,70.02,68060.0,65.703,65.7311,65.6936,65.703,68060.0
2023-09-26 10:30:00,70.01,70.02,69.99,70.0,41296.0,65.6936,65.703,65.6748,65.6842,41296.0
2023-09-26 10:35:00,70.01,70.02,69.99,69.99,41745.0,65.6936,65.703,65.6748,65.6748,41745.0
2023-09-26 10:40:00,69.99,70.0,69.98,69.98,72597.0,65.6748,65.6842,65.6654,65.6654,72597.0
2023-09-26 10:45:00,69.98,69.99,69.95,69.95,20375.0,65.6654,65.6748,65.6373,65.6373,20375.0
2023-09-26 10:50:00,69.95,69.98,69.95,69.97,41439.0,65.6373,65.6654,65.6373,65.6561,41439.0
2023-09-26 10:55:00,69.98,69.98,69.97,69.98,39001.0,65.6654,65.6654,65.6561,65.6654,39001.0
2023-09-26 11:00:00,69.97,69.97,69.92,69.94,83598.0,65.6561,65.6561,65.6091,65.6279,83598.0
2023-09-26 11:05:00,69.93,69.94,69.89,69.91,33396.0,65.6185,65.6279,65.581,65.5998,33396.0
2023-09-26 11:10:00,69.9,69.92,69.89,69.91,76389.0,65.5904,65.6091,65.581,65.5998,76389.0
2023-09-26 11:15:00,69.91,69.92,69.9,69.91,34717.0,65.5998,65.6091,65.5904,65.5998,34717.0
2023-09-26 11:20:00,69.91,69.93,69.9,69.92,53927.0,65.5998,65.6185,65.5904,65.6091,53927.0
2023-09-26 11:25:00,69.92,69.93,69.91,69.91,79385.0,65.6091,65.6185,65.5998,65.5998,79385.0
2023-09-26 11:30:00,69.92,69.95,69.91,69.95,140447.0,65.6091,65.6373,65.5998,65.6373,140447.0
2023-09-26 11:35:00,69.94,69.95,69.94,69.95,16788.0,65.6279,65.6373,65.6279,65.6373,16788.0
2023-09-26 11:40:00,69.95,69.95,69.94,69.95,18636.0,65.6373,65.6373,65.6279,65.6373,18636.0
2023-09-26 11:45:00,69.94,69.94,69.93,69.94,140669.0,65.6279,65.6279,65.6185,65.6279,140669.0
2023-09-26 11:50:00,69.93,69.94,69.91,69.91,59375.0,65.6185,65.6279,65.5998,65.5998,59375.0
2023-09-26 11:55:00,69.92,69.93,69.91,69.92,39815.0,65.6091,65.6185,65.5998,65.6091,39815.0
2023-09-26 12:00:00,69.92,69.94,69.92,69.93,45750.0,65.6091,65.6279,65.6091,65.6185,45750.0
2023-09-26 12:05:00,69.93,69.94,69.91,69.92,46221.0,65.6185,65.6279,65.5998,65.6091,46221.0
2023-09-26 12:10:00,69.92,69.94,69.91,69.92,125061.0,65.6091,65.6279,65.5998,65.6091,125061.0
2023-09-26 12:15:00,69.92,69.93,69.92,69.93,42136.0,65.6091,65.6185,65.6091,65.6185,42136.0
2023-09-26 12:20:00,69.92,69.94,69.92,69.94,71953.0,65.6091,65.6279,65.6091,65.6279,71953.0
2023-09-26 12:25:00,69.94,69.94,69.91,69.91,45860.0,65.6279,65.6279,65.5998,65.5998,45860.0
2023-09-26 12:30:00,69.92,69.92,69.89,69.9,62544.0,65.6091,65.6091,65.581,65.5904,62544.0
2023-09-26 12:35:00,69.89,69.92,69.89,69.91,53777.0,65.581,65.6091,65.581,65.5998,53777.0
2023-09-26 12:40:00,69.92,69.92,69.91,69.92,29537.0,65.6091,65.6091,65.5998,65.6091,29537.0
2023-09-26 12:45:00,69.92,69.92,69.89,69.9,39352.0,65.6091,65.6091,65.581,65.5904,39352.0
2023-09-26 12:50:00,69.9,69.91,69.89,69.91,33510.0,65.5904,65.5998,65.581,65.5998,33510.0
2023-09-26 12:55:00,69.91,69.91,69.9,69.91,34576.0,65.5998,65.5998,65.5904,65.5998,34576.0
2023-09-26 13:00:00,69.91,69.92,69.9,69.92,86613.0,65.5998,65.6091,65.5904,65.6091,86613.0
2023-09-26 13:05:00,69.91,69.93,69.91,69.93,94626.0,65.5998,65.6185,65.5998,65.6185,94626.0
2023-09-26 13:10:00,69.93,69.93,69.91,69.92,93761.0,65.6185,65.6185,65.5998,65.6091,93761.0
2023-09-26 13:15:00,69.92,69.93,69.91,69.93,108289.0,65.6091,65.6185,65.5998,65.6185,108289.0
2023-09-26 13:20:00,69.92,69.93,69.92,69.93,80560.0,65.6091,65.6185,65.6091,65.6185,80560.0
2023-09-26 13:25:00,69.92,69.93,69.92,69.92,35499.0,65.6091,65.6185,65.6091,65.6091,35499.0
2023-09-26 13:30:00,69.93,69.94,69.92,69.92,318502.0,65.6185,65.6279,65.6091,65.6091,318502.0
2023-09-26 13:35:00,69.92,69.93,69.92,69.93,36662.0,65.6091,65.6185,65.6091,65.6185,36662.0
2023-09-26 13:40:00,69.92,69.93,69.91,69.93,74161.0,65.6091,65.6185,65.5998,65.6185,74161.0
2023-09-26 13:45:00,69.93,69.94,69.92,69.94,30585.0,65.6185,65.6279,65.6091,65.6279,30585.0
2023-09-26 13:50:00,69.94,69.94,69.93,69.94,54504.0,65.6279,65.6279,65.6185,65.6279,54504.0
2023-09-26 13:55:00,69.94,69.96,69.93,69.96,72322.0,65.6279,65.6467,65.6185,65.6467,72322.0
2023-09-26 14:00:00,69.95,69.96,69.94,69.94,65554.0,65.6373,65.6467,65.6279,65.6279,65554.0
2023-09-26 14:05:00,69.95,69.95,69.92,69.92,87259.0,65.6373,65.6373,65.6091,65.6091,87259.0
2023-09-26 14:10:00,69.92,69.93,69.9,69.91,98714.0,65.6091,65.6185,65.5904,65.5998,98714.0
2023-09-26 14:15:00,69.91,69.91,69.89,69.9,55623.0,65.5998,65.5998,65.581,65.5904,55623.0
2023-09-26 14:20:00,69.9,69.9,69.87,69.88,91963.0,65.5904,65.5904,65.5622,65.5716,91963.0
2023-09-26 14:25:00,69.88,69.88,69.87,69.88,48350.0,65.5716,65.5716,65.5622,65.5716,48350.0
2023-09-26 14:30:00,69.88,69.88,69.86,69.86,135421.0,65.5716,65.5716,65.5528,65.5528,135421.0
2023-09-26 14:35:00,69.86,69.87,69.86,69.87,41400.0,65.5528,65.5622,65.5528,65.5622,41400.0
2023-09-26 14:40:00,69.87,69.87,69.86,69.87,96449.0,65.5622,65.5622,65.5528,65.5622,96449.0
2023-09-26 14:45:00,69.86,69.88,69.86,69.88,207304.0,65.5528,65.5716,65.5528,65.5716,207304.0
2023-09-26 14:50:00,69.88,69.88,69.86,69.86,94440.0,65.5716,65.5716,65.5528,65.5528,94440.0
2023-09-26 14:55:00,69.87,69.87,69.85,69.85,102030.0,65.5622,65.5622,65.5435,65.5435,102030.0
2023-09-26 15:00:00,69.85,69.86,69.85,69.86,83455.0,65.5435,65.5528,65.5435,65.5528,83455.0
2023-09-26 15:05:00,69.86,69.88,69.85,69.87,159757.0,65.5528,65.5716,65.5435,65.5622,159757.0
2023-09-26 15:10:00,69.87,69.87,69.86,69.87,76844.0,65.5622,65.5622,65.5528,65.5622,76844.0
2023-09-26 15:15:00,69.87,69.88,69.86,69.88,96463.0,65.5622,65.5716,65.5528,65.5716,96463.0
2023-09-26 15:20:00,69.88,69.88,69.86,69.87,185368.0,65.5716,65.5716,65.5528,65.5622,185368.0
2023-09-26 15:25:00,69.88,69.88,69.87,69.87,53534.0,65.5716,65.5716,65.5622,65.5622,53534.0
2023-09-26 15:30:00,69.88,69.9,69.86,69.89,111225.0,65.5716,65.5904,65.5528,65.581,111225.0
2023-09-26 15:35:00,69.9,69.9,69.89,69.89,57272.0,65.5904,65.5904,65.581,65.581,57272.0
2023-09-26 15:40:00,69.89,69.9,69.89,69.89,54210.0,65.581,65.5904,65.581,65.581,54210.0
2023-09-26 15:45:00,69.9,69.9,69.88,69.88,74482.0,65.5904,65.5904,65.5716,65.5716,74482.0
2023-09-26 15:50:00,69.89,69.89,69.88,69.89,211805.0,65.581,65.581,65.5716,65.581,211805.0
2023-09-26 15:55:00,69.89,69.89,69.88,69.89,222491.0,65.581,65.581,65.5716,65.581,222491.0
2023-09-27 09:30:00,70.1,70.11,70.06,70.07,286949.0,65.778,65.7874,65.7405,65.7499,286949.0
2023-09-27 09:35:00,70.08,70.08,70.05,70.05,34066.0,65.7593,65.7593,65.7311,65.7311,34066.0
2023-09-27 09:40:00,70.06,70.06,70.02,70.02,93005.0,65.7405,65.7405,65.703,65.703,93005.0
2023-09-27 09:45:00,70.03,70.05,70.02,70.02,52568.0,65.7124,65.7311,65.703,65.703,52568.0
2023-09-27 09:50:00,70.02,70.03,70.01,70.02,22698.0,65.703,65.7124,65.6936,65.703,22698.0
2023-09-27 09:55:00,70.01,70.02,69.99,69.99,77851.0,65.6936,65.703,65.6748,65.6748,77851.0
2023-09-27 10:00:00,70.0,70.02,69.99,70.0,52737.0,65.6842,65.703,65.6748,65.6842,52737.0
2023-09-27 10:05:00,70.0,70.0,69.98,70.0,27515.0,65.6842,65.6842,65.6654,65.6842,27515.0
2023-09-27 10:10:00,70.0,70.0,69.93,69.94,146932.0,65.6842,65.6842,65.6185,65.6279,146932.0
2023-09-27 10:15:00,69.94,69.94,69.91,69.92,120780.0,65.6279,65.6279,65.5998,65.6091,120780.0
2023-09-27 10:20:00,69.92,69.93,69.9,69.92,59681.0,65.6091,65.6185,65.5904,65.6091,59681.0
2023-09-27 10:25:00,69.92,69.94,69.91,69.92,48873.0,65.6091,65.6279,65.5998,65.6091,48873.0
2023-09-27 10:30:00,69.93,69.93,69.9,69.91,81113.0,65.6185,65.6185,65.5904,65.5998,81113.0
2023-09-27 10:35:00,69.91,69.91,69.88,69.9,67752.0,65.5998,65.5998,65.5716,65.5904,67752.0
2023-09-27 10:40:00,69.89,69.91,69.89,69.89,46920.0,65.581,65.5998,65.581,65.581,46920.0
2023-09-27 10:45:00,69.9,69.9,69.89,69.89,66976.0,65.5904,65.5904,65.581,65.581,66976.0
2023-09-27 10:50:00,69.88,69.88,69.85,69.88,349174.0,65.5716,65.5716,65.5435,65.5716,349174.0
2023-09-27 10:55:00,69.88,69.88,69.84,69.84,59312.0,65.5716,65.5716,65.5341,65.5341,59312.0
2023-09-27 11:00:00,69.84,69.87,69.83,69.85,61211.0,65.5341,65.5622,65.5247,65.5435,61211.0
2023-09-27 11:05:00,69.86,69.86,69.84,69.86,350418.0,65.5528,65.5528,65.5341,65.5528,350418.0
2023-09-27 11:10:00,69.85,69.87,69.85,69.85,107629.0,65.5435,65.5622,65.5435,65.5435,107629.0
2023-09-27 11:15:00,69.86,69.86,69.82,69.84,34726.0,65.5528,65.5528,65.5153,65.5341,34726.0
2023-09-27 11:20:00,69.83,69.85,69.83,69.84,106612.0,65.5247,65.5435,65.5247,65.5341,106612.0
2023-09-27 11:25:00,69.84,69.87,69.84,69.86,54046.0,65.5341,65.5622,65.5341,65.5528,54046.0
2023-09-27 11:30:00,69.86,69.86,69.83,69.84,38461.0,65.5528,65.5528,65.5247,65.5341,38461.0
2023-09-27 11:35:00,69.83,69.84,69.83,69.84,67915.0,65.5247,65.5341,65.5247,65.5341,67915.0
2023-09-27 11:40:00,69.83,69.84,69.8,69.81,148407.0,65.5247,65.5341,65.4965,65.5059,148407.0
2023-09-27 11:45:00,69.8,69.81,69.77,69.78,51479.0,65.4965,65.5059,65.4684,65.4778,51479.0
2023-09-27 11:50:00,69.78,69.78,69.74,69.75,63063.0,65.4778,65.4778,65.4402,65.4496,63063.0
2023-09-27 11:55:00,69.75,69.76,69.74,69.76,49587.0,65.4496,65.459,65.4402,65.459,49587.0
2023-09-27 12:00:00,69.76,69.76,69.73,69.73,44818.0,65.459,65.459,65.4309,65.4309,44818.0
2023-09-27 12:05:00,69.73,69.74,69.72,69.73,92363.0,65.4309,65.4402,65.4215,65.4309,92363.0
2023-09-27 12:10:00,69.72,69.73,69.69,69.7,48559.0,65.4215,65.4309,65.3933,65.4027,48559.0
2023-09-27 12:15:00,69.7,69.72,69.69,69.72,122705.0,65.4027,65.4215,65.3933,65.4215,122705.0
2023-09-27 12:20:00,69.72,69.73,69.71,69.73,59622.0,65.4215,65.4309,65.4121,65.4309,59622.0
2023-09-27 12:25:00,69.73,69.74,69.71,69.73,70297.0,65.4309,65.4402,65.4121,65.4309,70297.0
2023-09-27 12:30:00,69.74,69.74,69.72,69.73,60051.0,65.4402,65.4402,65.4215,65.4309,60051.0
2023-09-27 12:35:00,69.73,69.74,69.72,69.73,100497.0,65.4309,65.4402,65.4215,65.4309,100497.0
2023-09-27 12:40:00,69.72,69.75,69.72,69.74,148427.0,65.4215,65.4496,65.4215,65.4402,148427.0
2023-09-27 12:45:00,69.75,69.75,69.72,69.73,53014.0,65.4496,65.4496,65.4215,65.4309,53014.0
2023-09-27 12:50:00,69.73,69.73,69.7,69.71,32350.0,65.4309,65.4309,65.4027,65.4121,32350.0
2023-09-27 12:55:00,69.7,69.71,69.68,69.69,110338.0,65.4027,65.4121,65.3839,65.3933,110338.0
2023-09-27 13:00:00,69.69,69.72,69.68,69.71,73684.0,65.3933,65.4215,65.3839,65.4121,73684.0
2023-09-27 13:05:00,69.7,69.71,69.66,69.68,106232.0,65.4027,65.4121,65.3652,65.3839,106232.0
2023-09-27 13:10:00,69.68,69.68,69.63,69.65,55976.0,65.3839,65.3839,65.337,65.3558,55976.0
2023-09-27 13:15:00,69.65,69.65,69.59,69.6,56992.0,65.3558,65.3558,65.2995,65.3089,56992.0
2023-09-27 13:20:00,69.6,69.6,69.56,69.58,123345.0,65.3089,65.3089,65.2713,65.2901,123345.0
2023-09-27 13:25:00,69.58,69.58,69.53,69.55,86368.0,65.2901,65.2901,65.2432,65.262,86368.0
2023-09-27 13:30:00,69.55,69.58,69.54,69.56,105464.0,65.262,65.2901,65.2526,65.2713,105464.0
2023-09-27 13:35:00,69.56,69.57,69.54,69.54,49565.0,65.2713,65.2807,65.2526,65.2526,49565.0
2023-09-27 13:40:00,69.55,69.58,69.54,69.58,93192.0,65.262,65.2901,65.2526,65.2901,93192.0
2023-09-27 13:45:00,69.58,69.59,69.57,69.58,68791.0,65.2901,65.2995,65.2807,65.2901,68791.0
2023-09-27 13:50:00,69.58,69.58,69.56,69.57,74161.0,65.2901,65.2901,65.2713,65.2807,74161.0
2023-09-27 13:55:00,69.57,69.57,69.55,69.57,50198.0,65.2807,65.2807,65.262,65.2807,50198.0
2023-09-27 14:00:00,69.56,69.57,69.53,69.54,99278.0,65.2713,65.2807,65.2432,65.2526,99278.0
2023-09-27 14:05:00,69.53,69.55,69.51,69.52,68458.0,65.2432,65.262,65.2244,65.2338,68458.0
2023-09-27 14:10:00,69.52,69.52,69.48,69.51,98357.0,65.2338,65.2338,65.1963,65.2244,98357.0
2023-09-27 14:15:00,69.51,69.53,69.5,69.52,66297.0,65.2244,65.2432,65.215,65.2338,66297.0
2023-09-27 14:20:00,69.52,69.52,69.49,69.51,120135.0,65.2338,65.2338,65.2057,65.2244,120135.0
2023-09-27 14:25:00,69.51,69.54,69.5,69.53,83725.0,65.2244,65.2526,65.215,65.2432,83725.0
2023-09-27 14:30:00,69.53,69.57,69.52,69.56,69336.0,65.2432,65.2807,65.2338,65.2713,69336.0
2023-09-27 14:35:00,69.56,69.57,69.55,69.56,51002.0,65.2713,65.2807,65.262,65.2713,51002.0
2023-09-27 14:40:00,69.56,69.58,69.55,69.58,98435.0,65.2713,65.2901,65.262,65.2901,98435.0
2023-09-27 14:45:00,69.58,69.59,69.56,69.56,118439.0,65.2901,65.2995,65.2713,65.2713,118439.0
2023-09-27 14:50:00,69.56,69.57,69.54,69.55,68995.0,65.2713,65.2807,65.2526,65.262,68995.0
2023-09-27 14:55:00,69.54,69.57,69.54,69.56,47405.0,65.2526,65.2807,65.2526,65.2713,47405.0
2023-09-27 15:00:00,69.56,69.58,69.55,69.56,122315.0,65.2713,65.2901,65.262,65.2713,122315.0
2023-09-27 15:05:00,69.56,69.61,69.56,69.6,72789.0,65.2713,65.3183,65.2713,65.3089,72789.0
2023-09-27 15:10:00,69.59,69.65,69.59,69.63,163477.0,65.2995,65.3558,65.2995,65.337,163477.0
2023-09-27 15:15:00,69.63,69.63,69.61,69.63,144516.0,65.337,65.337,65.3183,65.337,144516.0
2023-09-27 15:20:00,69.63,69.64,69.62,69.63,91136.0,65.337,65.3464,65.3276,65.337,91136.0
2023-09-27 15:25:00,69.63,69.64,69.62,69.63,123118.0,65.337,65.3464,65.3276,65.337,123118.0
2023-09-27 15:30:00,69.64,69.64,69.62,69.63,147262.0,65.3464,65.3464,65.3276,65.337,147262.0
2023-09-27 15:35:00,69.63,69.63,69.61,69.62,77575.0,65.337,65.337,65.3183,65.3276,77575.0
2023-09-27 15:40:00,69.61,69.62,69.61,69.62,34083.0,65.3183,65.3276,65.3183,65.3276,34083.0
2023-09-27 15:45:00,69.62,69.62,69.61,69.62,264630.0,65.3276,65.3276,65.3183,65.3276,264630.0
2023-09-27 15:50:00,69.62,69.62,69.61,69.62,81977.0,65.3276,65.3276,65.3183,65.3276,81977.0
2023-09-27 15:55:00,69.62,69.65,69.61,69.64,286811.0,65.3276,65.3558,65.3183,65.3464,286811.0
2023-09-28 09:30:00,69.53,69.53,69.49,69.51,228469.0,65.2432,65.2432,65.2057,65.2244,228469.0
2023-09-28 09:35:00,69.5,69.54,69.45,69.47,191803.0,65.215,65.2526,65.1681,65.1869,191803.0
2023-09-28 09:40:00,69.47,69.47,69.38,69.41,42765.0,65.1869,65.1869,65.1024,65.1306,42765.0
2023-09-28 09:45:00,69.4,69.42,69.38,69.39,60277.0,65.1212,65.14,65.1024,65.1118,60277.0
2023-09-28 09:50:00,69.39,69.44,69.38,69.43,100124.0,65.1118,65.1587,65.1024,65.1494,100124.0
2023-09-28 09:55:00,69.44,69.46,69.43,69.45,78946.0,65.1587,65.1775,65.1494,65.1681,78946.0
2023-09-28 10:00:00,69.46,69.53,69.45,69.51,96047.0,65.1775,65.2432,65.1681,65.2244,96047.0
2023-09-28 10:05:00,69.51,69.57,69.48,69.56,100304.0,65.2244,65.2807,65.1963,65.2713,100304.0
2023-09-28 10:10:00,69.56,69.57,69.51,69.52,210556.0,65.2713,65.2807,65.2244,65.2338,210556.0
2023-09-28 10:15:00,69.52,69.53,69.47,69.49,98834.0,65.2338,65.2432,65.1869,65.2057,98834.0
2023-09-28 10:20:00,69.48,69.49,69.47,69.48,56256.0,65.1963,65.2057,65.1869,65.1963,56256.0
2023-09-28 10:25:00,69.48,69.49,69.44,69.44,316505.0,65.1963,65.2057,65.1587,65.1587,316505.0
2023-09-28 10:30:00,69.44,69.45,69.42,69.44,47539.0,65.1587,65.1681,65.14,65.1587,47539.0
2023-09-28 10:35:00,69.44,69.46,69.43,69.45,50940.0,65.1587,65.1775,65.1494,65.1681,50940.0
2023-09-28 10:40:00,69.46,69.51,69.46,69.5,65975.0,65.1775,65.2244,65.1775,65.215,65975.0
2023-09-28 10:45:00,69.5,69.51,69.49,69.51,73967.0,65.215,65.2244,65.2057,65.2244,73967.0
2023-09-28 10:50:00,69.5,69.51,69.49,69.5,41298.0,65.215,65.2244,65.2057,65.215,41298.0
2023-09-28 10:55:00,69.5,69.52,69.49,69.49,87354.0,65.215,65.2338,65.2057,65.2057,87354.0
2023-09-28 11:00:00,69.48,69.49,69.46,69.47,18690.0,65.1963,65.2057,65.1775,65.1869,18690.0
2023-09-28 11:05:00,69.46,69.49,69.46,69.48,63059.0,65.1775,65.2057,65.1775,65.1963,63059.0
2023-09-28 11:10:00,69.48,69.5,69.47,69.48,112574.0,65.1963,65.215,65.1869,65.1963,112574.0
2023-09-28 11:15:00,69.48,69.51,69.47,69.5,108904.0,65.1963,65.2244,65.1869,65.215,108904.0
2023-09-28 11:20:00,69.5,69.54,69.49,69.54,107401.0,65.215,65.2526,65.2057,65.2526,107401.0
2023-09-28 11:25:00,69.54,69.56,69.53,69.54,157396.0,65.2526,65.2713,65.2432,65.2526,157396.0
2023-09-28 11:30:00,69.54,69.59,69.54,69.58,105895.0,65.2526,65.2995,65.2526,65.2901,105895.0
2023-09-28 11:35:00,69.58,69.62,69.58,69.62,73681.0,65.2901,65.3276,65.2901,65.3276,73681.0
2023-09-28 11:40:00,69.62,69.69,69.61,69.69,73407.0,65.3276,65.3933,65.3183,65.3933,73407.0
2023-09-28 11:45:00,69.69,69.69,69.66,69.68,108793.0,65.3933,65.3933,65.3652,65.3839,108793.0
2023-09-28 11:50:00,69.69,69.72,69.68,69.7,63561.0,65.3933,65.4215,65.3839,65.4027,63561.0
2023-09-28 11:55:00,69.7,69.71,69.68,69.7,74975.0,65.4027,65.4121,65.3839,65.4027,74975.0
2023-09-28 12:00:00,69.7,69.7,69.64,69.65,1680437.0,65.4027,65.4027,65.3464,65.3558,1680437.0
2023-09-28 12:05:00,69.66,69.67,69.65,69.66,42031.0,65.3652,65.3746,65.3558,65.3652,42031.0
2023-09-28 12:10:00,69.66,69.66,69.64,69.64,31684.0,65.3652,65.3652,65.3464,65.3464,31684.0
2023-09-28 12:15:00,69.65,69.67,69.64,69.65,83840.0,65.3558,65.3746,65.3464,65.3558,83840.0
2023-09-28 12:20:00,69.65,69.66,69.64,69.65,74794.0,65.3558,65.3652,65.3464,65.3558,74794.0
2023-09-28 12:25:00,69.66,69.68,69.66,69.67,22608.0,65.3652,65.3839,65.3652,65.3746,22608.0
2023-09-28 12:30:00,69.67,69.69,69.67,69.69,32906.0,65.3746,65.3933,65.3746,65.3933,32906.0
2023-09-28 12:35:00,69.68,69.71,69.68,69.7,25585.0,65.3839,65.4121,65.3839,65.4027,25585.0
2023-09-28 12:40:00,69.7,69.7,69.68,69.69,71587.0,65.4027,65.4027,65.3839,65.3933,71587.0
2023-09-28 12:45:00,69.69,69.69,69.66,69.67,40878.0,65.3933,65.3933,65.3652,65.3746,40878.0
2023-09-28 12:50:00,69.66,69.69,69.66,69.67,40111.0,65.3652,65.3933,65.3652,65.3746,40111.0
2023-09-28 12:55:00,69.66,69.67,69.65,69.66,25920.0,65.3652,65.3746,65.3558,65.3652,25920.0
2023-09-28 13:00:00,69.66,69.69,69.62,69.62,178785.0,65.3652,65.3933,65.3276,65.3276,178785.0
2023-09-28 13:05:00,69.62,69.65,69.61,69.65,26563.0,65.3276,65.3558,65.3183,65.3558,26563.0
2023-09-28 13:10:00,69.65,69.65,69.62,69.64,50857.0,65.3558,65.3558,65.3276,65.3464,50857.0
2023-09-28 13:15:00,69.64,69.65,69.63,69.65,52108.0,65.3464,65.3558,65.337,65.3558,52108.0
2023-09-28 13:20:00,69.66,69.66,69.64,69.66,30522.0,65.3652,65.3652,65.3464,65.3652,30522.0
2023-09-28 13:25:00,69.66,69.67,69.64,69.65,83323.0,65.3652,65.3746,65.3464,65.3558,83323.0
2023-09-28 13:30:00,69.65,69.66,69.62,69.62,47485.0,65.3558,65.3652,65.3276,65.3276,47485.0
2023-09-28 13:35:00,69.62,69.64,69.61,69.62,87478.0,65.3276,65.3464,65.3183,65.3276,87478.0
2023-09-28 13:40:00,69.63,69.63,69.61,69.61,26699.0,65.337,65.337,65.3183,65.3183,26699.0
2023-09-28 13:45:00,69.61,69.63,69.6,69.62,130610.0,65.3183,65.337,65.3089,65.3276,130610.0
2023-09-28 13:50:00,69.62,69.63,69.61,69.62,24128.0,65.3276,65.337,65.3183,65.3276,24128.0
2023-09-28 13:55:00,69.62,69.62,69.6,69.62,37715.0,65.3276,65.3276,65.3089,65.3276,37715.0
2023-09-28 14:00:00,69.62,69.63,69.61,69.62,49689.0,65.3276,65.337,65.3183,65.3276,49689.0
2023-09-28 14:05:00,69.63,69.64,69.61,69.63,33876.0,65.337,65.3464,65.3183,65.337,33876.0
2023-09-28 14:10:00,69.63,69.67,69.63,69.66,145842.0,65.337,65.3746,65.337,65.3652,145842.0
2023-09-28 14:15:00,69.67,69.68,69.66,69.67,76983.0,65.3746,65.3839,65.3652,65.3746,76983.0
2023-09-28 14:20:00,69.68,69.71,69.67,69.7,31041.0,65.3839,65.4121,65.3746,65.4027,31041.0
2023-09-28 14:25:00,69.7,69.72,69.7,69.7,57582.0,65.4027,65.4215,65.4027,65.4027,57582.0
2023-09-28 14:30:00,69.71,69.71,69.69,69.7,99858.0,65.4121,65.4121,65.3933,65.4027,99858.0
2023-09-28 14:35:00,69.7,69.71,69.69,69.7,96947.0,65.4027,65.4121,65.3933,65.4027,96947.0
2023-09-28 14:40:00,69.7,69.71,69.69,69.7,104466.0,65.4027,65.4121,65.3933,65.4027,104466.0
2023-09-28 14:45:00,69.69,69.71,69.69,69.7,52062.0,65.3933,65.4121,65.3933,65.4027,52062.0
2023-09-28 14:50:00,69.7,69.71,69.69,69.71,58039.0,65.4027,65.4121,65.3933,65.4121,58039.0
2023-09-28 14:55:00,69.71,69.73,69.7,69.73,50757.0,65.4121,65.4309,65.4027,65.4309,50757.0
2023-09-28 15:00:00,69.73,69.74,69.72,69.73,714844.0,65.4309,65.4402,65.4215,65.4309,714844.0
2023-09-28 15:05:00,69.73,69.76,69.73,69.76,122681.0,65.4309,65.459,65.4309,65.459,122681.0
2023-09-28 15:10:00,69.75,69.76,69.75,69.76,150383.0,65.4496,65.459,65.4496,65.459,150383.0
2023-09-28 15:15:00,69.76,69.78,69.75,69.78,62823.0,65.459,65.4778,65.4496,65.4778,62823.0
2023-09-28 15:20:00,69.78,69.78,69.76,69.76,44701.0,65.4778,65.4778,65.459,65.459,44701.0
2023-09-28 15:25:00,69.77,69.79,69.77,69.78,109194.0,65.4684,65.4872,65.4684,65.4778,109194.0
2023-09-28 15:30:00,69.78,69.79,69.77,69.77,161318.0,65.4778,65.4872,65.4684,65.4684,161318.0
2023-09-28 15:35:00,69.76,69.77,69.76,69.77,52942.0,65.459,65.4684,65.459,65.4684,52942.0
2023-09-28 15:40:00,69.77,69.79,69.76,69.79,34335.0,65.4684,65.4872,65.459,65.4872,34335.0
2023-09-28 15:45:00,69.78,69.8,69.78,69.79,80524.0,65.4778,65.4965,65.4778,65.4872,80524.0
2023-09-28 15:50:00,69.79,69.8,69.79,69.8,43402.0,65.4872,65.4965,65.4872,65.4965,43402.0
2023-09-28 15:55:00,69.8,69.83,69.79,69.81,169030.0,65.4965,65.5247,65.4872,65.5059,169030.0
2023-09-29 09:30:00,70.06,70.12,70.04,70.12,148661.0,65.7405,65.7968,65.7217,65.7968,148661.0
2023-09-29 09:35:00,70.12,70.13,70.06,70.06,99467.0,65.7968,65.8062,65.7405,65.7405,99467.0
2023-09-29 09:40:00,70.06,70.1,70.05,70.06,97376.0,65.7405,65.778,65.7311,65.7405,97376.0
2023-09-29 09:45:00,70.06,70.09,70.05,70.06,24745.0,65.7405,65.7687,65.7311,65.7405,24745.0
2023-09-29 09:50:00,70.06,70.1,70.04,70.09,37046.0,65.7405,65.778,65.7217,65.7687,37046.0
2023-09-29 09:55:00,70.09,70.11,70.07,70.08,33023.0,65.7687,65.7874,65.7499,65.7593,33023.0
2023-09-29 10:00:00,70.08,70.12,70.07,70.09,21693.0,65.7593,65.7968,65.7499,65.7687,21693.0
2023-09-29 10:05:00,70.07,70.07,70.03,70.05,60979.0,65.7499,65.7499,65.7124,65.7311,60979.0
2023-09-29 10:10:00,70.05,70.08,70.03,70.05,66014.0,65.7311,65.7593,65.7124,65.7311,66014.0
2023-09-29 10:15:00,70.05,70.06,70.04,70.05,43099.0,65.7311,65.7405,65.7217,65.7311,43099.0
2023-09-29 10:20:00,70.05,70.07,70.04,70.04,102955.0,65.7311,65.7499,65.7217,65.7217,102955.0
2023-09-29 10:25:00,70.04,70.06,70.04,70.05,57968.0,65.7217,65.7405,65.7217,65.7311,57968.0
2023-09-29 10:30:00,70.05,70.07,70.04,70.04,324050.0,65.7311,65.7499,65.7217,65.7217,324050.0
2023-09-29 10:35:00,70.03,70.05,70.01,70.04,33070.0,65.7124,65.7311,65.6936,65.7217,33070.0
2023-09-29 10:40:00,70.03,70.08,70.03,70.05,49277.0,65.7124,65.7593,65.7124,65.7311,49277.0
2023-09-29 10:45:00,70.05,70.06,70.01,70.02,75876.0,65.7311,65.7405,65.6936,65.703,75876.0
2023-09-29 10:50:00,70.03,70.04,70.01,70.03,21247.0,65.7124,65.7217,65.6936,65.7124,21247.0
2023-09-29 10:55:00,70.03,70.03,70.0,70.02,34486.0,65.7124,65.7124,65.6842,65.703,34486.0
2023-09-29 11:00:00,70.02,70.03,69.96,69.97,27413.0,65.703,65.7124,65.6467,65.6561,27413.0
2023-09-29 11:05:00,69.96,69.98,69.95,69.97,24097.0,65.6467,65.6654,65.6373,65.6561,24097.0
2023-09-29 11:10:00,69.98,69.98,69.96,69.97,49565.0,65.6654,65.6654,65.6467,65.6561,49565.0
2023-09-29 11:15:00,69.97,69.98,69.95,69.96,43773.0,65.6561,65.6654,65.6373,65.6467,43773.0
2023-09-29 11:20:00,69.96,69.99,69.96,69.96,47459.0,65.6467,65.6748,65.6467,65.6467,47459.0
2023-09-29 11:25:00,69.95,69.96,69.91,69.92,27681.0,65.6373,65.6467,65.5998,65.6091,27681.0
2023-09-29 11:30:00,69.93,69.93,69.91,69.91,39506.0,65.6185,65.6185,65.5998,65.5998,39506.0
2023-09-29 11:35:00,69.92,69.92,69.86,69.87,31508.0,65.6091,65.6091,65.5528,65.5622,31508.0
2023-09-29 11:40:00,69.87,69.87,69.85,69.86,33072.0,65.5622,65.5622,65.5435,65.5528,33072.0
2023-09-29 11:45:00,69.87,69.88,69.86,69.86,56214.0,65.5622,65.5716,65.5528,65.5528,56214.0
2023-09-29 11:50:00,69.87,69.88,69.86,69.87,53766.0,65.5622,65.5716,65.5528,65.5622,53766.0
2023-09-29 11:55:00,69.88,69.89,69.87,69.89,51934.0,65.5716,65.581,65.5622,65.581,51934.0
2023-09-29 12:00:00,69.89,69.89,69.86,69.87,57019.0,65.581,65.581,65.5528,65.5622,57019.0
2023-09-29 12:05:00,69.87,69.88,69.86,69.87,87001.0,65.5622,65.5716,65.5528,65.5622,87001.0
2023-09-29 12:10:00,69.87,69.88,69.85,69.85,175958.0,65.5622,65.5716,65.5435,65.5435,175958.0
2023-09-29 12:15:00,69.85,69.86,69.85,69.86,63303.0,65.5435,65.5528,65.5435,65.5528,63303.0
2023-09-29 12:20:00,69.86,69.87,69.85,69.85,43393.0,65.5528,65.5622,65.5435,65.5435,43393.0
2023-09-29 12:25:00,69.85,69.87,69.85,69.87,166748.0,65.5435,65.5622,65.5435,65.5622,166748.0
2023-09-29 12:30:00,69.87,69.87,69.85,69.86,26604.0,65.5622,65.5622,65.5435,65.5528,26604.0
2023-09-29 12:35:00,69.86,69.87,69.85,69.87,26441.0,65.5528,65.5622,65.5435,65.5622,26441.0
2023-09-29 12:40:00,69.88,69.89,69.87,69.89,212747.0,65.5716,65.581,65.5622,65.581,212747.0
2023-09-29 12:45:00,69.89,69.9,69.87,69.87,78187.0,65.581,65.5904,65.5622,65.5622,78187.0
2023-09-29 12:50:00,69.87,69.89,69.87,69.88,27734.0,65.5622,65.581,65.5622,65.5716,27734.0
2023-09-29 12:55:00,69.88,69.88,69.85,69.86,62444.0,65.5716,65.5716,65.5435,65.5528,62444.0
2023-09-29 13:00:00,69.86,69.86,69.83,69.84,46408.0,65.5528,65.5528,65.5247,65.5341,46408.0
2023-09-29 13:05:00,69.84,69.85,69.81,69.83,26061.0,65.5341,65.5435,65.5059,65.5247,26061.0
2023-09-29 13:10:00,69.82,69.84,69.82,69.84,36024.0,65.5153,65.5341,65.5153,65.5341,36024.0
2023-09-29 13:15:00,69.83,69.84,69.83,69.84,167873.0,65.5247,65.5341,65.5247,65.5341,167873.0
2023-09-29 13:20:00,69.84,69.84,69.81,69.84,314812.0,65.5341,65.5341,65.5059,65.5341,314812.0
2023-09-29 13:25:00,69.83,69.84,69.83,69.84,21109.0,65.5247,65.5341,65.5247,65.5341,21109.0
2023-09-29 13:30:00,69.84,69.85,69.84,69.85,40804.0,65.5341,65.5435,65.5341,65.5435,40804.0
2023-09-29 13:35:00,69.84,69.85,69.84,69.84,34027.0,65.5341,65.5435,65.5341,65.5341,34027.0
2023-09-29 13:40:00,69.85,69.85,69.81,69.81,62187.0,65.5435,65.5435,65.5059,65.5059,62187.0
2023-09-29 13:45:00,69.81,69.83,69.8,69.81,89957.0,65.5059,65.5247,65.4965,65.5059,89957.0
2023-09-29 13:50:00,69.81,69.81,69.79,69.81,66065.0,65.5059,65.5059,65.4872,65.5059,66065.0
2023-09-29 13:55:00,69.81,69.82,69.8,69.81,82966.0,65.5059,65.5153,65.4965,65.5059,82966.0
2023-09-29 14:00:00,69.81,69.83,69.8,69.83,196725.0,65.5059,65.5247,65.4965,65.5247,196725.0
2023-09-29 14:05:00,69.83,69.84,69.82,69.83,78199.0,65.5247,65.5341,65.5153,65.5247,78199.0
2023-09-29 14:10:00,69.83,69.84,69.82,69.84,82218.0,65.5247,65.5341,65.5153,65.5341,82218.0
2023-09-29 14:15:00,69.83,69.84,69.81,69.81,62039.0,65.5247,65.5341,65.5059,65.5059,62039.0
2023-09-29 14:20:00,69.81,69.82,69.79,69.8,87911.0,65.5059,65.5153,65.4872,65.4965,87911.0
2023-09-29 14:25:00,69.79,69.81,69.79,69.8,82632.0,65.4872,65.5059,65.4872,65.4965,82632.0
2023-09-29 14:30:00,69.81,69.81,69.8,69.81,43087.0,65.5059,65.5059,65.4965,65.5059,43087.0
2023-09-29 14:35:00,69.81,69.81,69.8,69.81,70960.0,65.5059,65.5059,65.4965,65.5059,70960.0
2023-09-29 14:40:00,69.81,69.81,69.79,69.8,73340.0,65.5059,65.5059,65.4872,65.4965,73340.0
2023-09-29 14:45:00,69.8,69.81,69.79,69.81,82077.0,65.4965,65.5059,65.4872,65.5059,82077.0
2023-09-29 14:50:00,69.81,69.81,69.79,69.8,111389.0,65.5059,65.5059,65.4872,65.4965,111389.0
2023-09-29 14:55:00,69.8,69.8,69.78,69.79,386200.0,65.4965,65.4965,65.4778,65.4872,386200.0
2023-09-29 15:00:00,69.79,69.79,69.76,69.77,151763.0,65.4872,65.4872,65.459,65.4684,151763.0
2023-09-29 15:05:00,69.77,69.77,69.73,69.73,79284.0,65.4684,65.4684,65.4309,65.4309,79284.0
2023-09-29 15:10:00,69.73,69.75,69.72,69.75,93116.0,65.4309,65.4496,65.4215,65.4496,93116.0
2023-09-29 15:15:00,69.75,69.76,69.73,69.73,83293.0,65.4496,65.459,65.4309,65.4309,83293.0
2023-09-29 15:20:00,69.73,69.74,69.7,69.7,80557.0,65.4309,65.4402,65.4027,65.4027,80557.0
2023-09-29 15:25:00,69.7,69.74,69.69,69.72,100333.0,65.4027,65.4402,65.3933,65.4215,100333.0
2023-09-29 15:30:00,69.73,69.74,69.71,69.73,196194.0,65.4309,65.4402,65.4121,65.4309,196194.0
2023-09-29 15:35:00,69.73,69.76,69.72,69.76,69921.0,65.4309,65.459,65.4215,65.459,69921.0
2023-09-29 15:40:00,69.76,69.77,69.75,69.77,77679.0,65.459,65.4684,65.4496,65.4684,77679.0
2023-09-29 15:45:00,69.77,69.79,69.76,69.78,246171.0,65.4684,65.4872,65.459,65.4778,246171.0
2023-09-29 15:50:00,69.78,69.79,69.77,69.78,175285.0,65.4778,65.4872,65.4684,65.4778,175285.0
2023-09-29 15:55:00,69.78,69.79,69.74,69.78,246502.0,65.4778,65.4872,65.4402,65.4778,246502.0
2023-10-02 09:30:00,69.32,69.36,69.31,69.36,329951.0,65.2273,65.265,65.2179,65.265,329951.0
2023-10-02 09:35:00,69.36,69.37,69.33,69.35,91915.0,65.265,65.2744,65.2367,65.2555,91915.0
2023-10-02 09:40:00,69.35,69.37,69.33,69.35,41343.0,65.2555,65.2744,65.2367,65.2555,41343.0
2023-10-02 09:45:00,69.35,69.35,69.3,69.32,61558.0,65.2555,65.2555,65.2085,65.2273,61558.0
2023-10-02 09:50:00,69.31,69.33,69.31,69.33,104675.0,65.2179,65.2367,65.2179,65.2367,104675.0
2023-10-02 09:55:00,69.32,69.33,69.29,69.29,30293.0,65.2273,65.2367,65.1991,65.1991,30293.0
2023-10-02 10:00:00,69.29,69.37,69.23,69.33,150721.0,65.1991,65.2744,65.1426,65.2367,150721.0
2023-10-02 10:05:00,69.33,69.34,69.28,69.28,46672.0,65.2367,65.2461,65.1897,65.1897,46672.0
2023-10-02 10:10:00,69.29,69.29,69.24,69.25,30200.0,65.1991,65.1991,65.152,65.1615,30200.0
2023-10-02 10:15:00,69.25,69.31,69.24,69.31,276703.0,65.1615,65.2179,65.152,65.2179,276703.0
2023-10-02 10:20:00,69.3,69.31,69.23,69.26,104466.0,65.2085,65.2179,65.1426,65.1709,104466.0
2023-10-02 10:25:00,69.26,69.31,69.25,69.29,37573.0,65.1709,65.2179,65.1615,65.1991,37573.0
2023-10-02 10:30:00,69.28,69.3,69.25,69.3,134071.0,65.1897,65.2085,65.1615,65.2085,134071.0
2023-10-02 10:35:00,69.3,69.3,69.25,69.26,33972.0,65.2085,65.2085,65.1615,65.1709,33972.0
2023-10-02 10:40:00,69.26,69.26,69.19,69.2,77368.0,65.1709,65.1709,65.105,65.1144,77368.0
2023-10-02 10:45:00,69.21,69.24,69.19,69.22,64693.0,65.1238,65.152,65.105,65.1332,64693.0
2023-10-02 10:50:00,69.22,69.22,69.19,69.2,57368.0,65.1332,65.1332,65.105,65.1144,57368.0
2023-10-02 10:55:00,69.19,69.2,69.18,69.19,31239.0,65.105,65.1144,65.0956,65.105,31239.0
2023-10-02 11:00:00,69.2,69.21,69.17,69.18,104355.0,65.1144,65.1238,65.0862,65.0956,104355.0
2023-10-02 11:05:00,69.18,69.19,69.16,69.17,77639.0,65.0956,65.105,65.0768,65.0862,77639.0
2023-10-02 11:10:00,69.17,69.21,69.16,69.2,34084.0,65.0862,65.1238,65.0768,65.1144,34084.0
2023-10-02 11:15:00,69.21,69.23,69.21,69.22,72633.0,65.1238,65.1426,65.1238,65.1332,72633.0
2023-10-02 11:20:00,69.22,69.24,69.21,69.23,15349.0,65.1332,65.152,65.1238,65.1426,15349.0
2023-10-02 11:25:00,69.22,69.23,69.2,69.22,34463.0,65.1332,65.1426,65.1144,65.1332,34463.0
2023-10-02 11:30:00,69.23,69.23,69.18,69.2,19148.0,65.1426,65.1426,65.0956,65.1144,19148.0
2023-10-02 11:35:00,69.2,69.2,69.15,69.16,44461.0,65.1144,65.1144,65.0674,65.0768,44461.0
2023-10-02 11:40:00,69.16,69.16,69.14,69.15,46619.0,65.0768,65.0768,65.0579,65.0674,46619.0
2023-10-02 11:45:00,69.16,69.16,69.13,69.14,35681.0,65.0768,65.0768,65.0485,65.0579,35681.0
2023-10-02 11:50:00,69.14,69.14,69.1,69.11,48070.0,65.0579,65.0579,65.0203,65.0297,48070.0
2023-10-02 11:55:00,69.11,69.12,69.09,69.12,76744.0,65.0297,65.0391,65.0109,65.0391,76744.0
2023-10-02 12:00:00,69.12,69.12,69.11,69.11,90949.0,65.0391,65.0391,65.0297,65.0297,90949.0
2023-10-02 12:05:00,69.11,69.12,69.08,69.09,45389.0,65.0297,65.0391,65.0015,65.0109,45389.0
2023-10-02 12:10:00,69.08,69.11,69.07,69.11,44296.0,65.0015,65.0297,64.9921,65.0297,44296.0
2023-10-02 12:15:00,69.1,69.11,69.1,69.1,76814.0,65.0203,65.0297,65.0203,65.0203,76814.0
2023-10-02 12:20:00,69.11,69.11,69.1,69.11,142528.0,65.0297,65.0297,65.0203,65.0297,142528.0
2023-10-02 12:25:00,69.11,69.14,69.11,69.13,35256.0,65.0297,65.0579,65.0297,65.0485,35256.0
2023-10-02 12:30:00,69.13,69.14,69.12,69.13,64688.0,65.0485,65.0579,65.0391,65.0485,64688.0
2023-10-02 12:35:00,69.13,69.14,69.12,69.14,86009.0,65.0485,65.0579,65.0391,65.0579,86009.0
2023-10-02 12:40:00,69.13,69.14,69.13,69.14,80761.0,65.0485,65.0579,65.0485,65.0579,80761.0
2023-10-02 12:45:00,69.14,69.14,69.11,69.12,70781.0,65.0579,65.0579,65.0297,65.0391,70781.0
2023-10-02 12:50:00,69.12,69.13,69.11,69.13,28016.0,65.0391,65.0485,65.0297,65.0485,28016.0
2023-10-02 12:55:00,69.14,69.14,69.13,69.14,33716.0,65.0579,65.0579,65.0485,65.0579,33716.0
2023-10-02 13:00:00,69.14,69.16,69.13,69.16,90473.0,65.0579,65.0768,65.0485,65.0768,90473.0
2023-10-02 13:05:00,69.16,69.18,69.15,69.17,145643.0,65.0768,65.0956,65.0674,65.0862,145643.0
2023-10-02 13:10:00,69.17,69.18,69.17,69.17,52579.0,65.0862,65.0956,65.0862,65.0862,52579.0
2023-10-02 13:15:00,69.17,69.21,69.17,69.19,137797.0,65.0862,65.1238,65.0862,65.105,137797.0
2023-10-02 13:20:00,69.19,69.2,69.18,69.2,71400.0,65.105,65.1144,65.0956,65.1144,71400.0
2023-10-02 13:25:00,69.2,69.21,69.19,69.21,35661.0,65.1144,65.1238,65.105,65.1238,35661.0
2023-10-02 13:30:00,69.21,69.21,69.19,69.2,111247.0,65.1238,65.1238,65.105,65.1144,111247.0
2023-10-02 13:35:00,69.2,69.21,69.19,69.2,15105.0,65.1144,65.1238,65.105,65.1144,15105.0
2023-10-02 13:40:00,69.2,69.2,69.18,69.2,34215.0,65.1144,65.1144,65.0956,65.1144,34215.0
2023-10-02 13:45:00,69.2,69.2,69.19,69.19,30849.0,65.1144,65.1144,65.105,65.105,30849.0
2023-10-02 13:50:00,69.19,69.21,69.19,69.21,30244.0,65.105,65.1238,65.105,65.1238,30244.0
2023-10-02 13:55:00,69.2,69.21,69.19,69.2,10853.0,65.1144,65.1238,65.105,65.1144,10853.0
2023-10-02 14:00:00,69.2,69.2,69.19,69.2,143998.0,65.1144,65.1144,65.105,65.1144,143998.0
2023-10-02 14:05:00,69.2,69.23,69.19,69.22,27836.0,65.1144,65.1426,65.105,65.1332,27836.0
2023-10-02 14:10:00,69.23,69.24,69.22,69.23,47425.0,65.1426,65.152,65.1332,65.1426,47425.0
2023-10-02 14:15:00,69.24,69.24,69.2,69.2,102852.0,65.152,65.152,65.1144,65.1144,102852.0
2023-10-02 14:20:00,69.2,69.21,69.2,69.2,74285.0,65.1144,65.1238,65.1144,65.1144,74285.0
2023-10-02 14:25:00,69.2,69.21,69.19,69.2,39128.0,65.1144,65.1238,65.105,65.1144,39128.0
2023-10-02 14:30:00,69.2,69.2,69.17,69.17,38951.0,65.1144,65.1144,65.0862,65.0862,38951.0
2023-10-02 14:35:00,69.17,69.18,69.17,69.17,37126.0,65.0862,65.0956,65.0862,65.0862,37126.0
2023-10-02 14:40:00,69.17,69.19,69.17,69.19,71099.0,65.0862,65.105,65.0862,65.105,71099.0
2023-10-02 14:45:00,69.18,69.19,69.17,69.18,81363.0,65.0956,65.105,65.0862,65.0956,81363.0
2023-10-02 14:50:00,69.19,69.19,69.18,69.18,83094.0,65.105,65.105,65.0956,65.0956,83094.0
2023-10-02 14:55:00,69.18,69.19,69.16,69.16,107016.0,65.0956,65.105,65.0768,65.0768,107016.0
2023-10-02 15:00:00,69.16,69.18,69.15,69.17,74945.0,65.0768,65.0956,65.0674,65.0862,74945.0
2023-10-02 15:05:00,69.17,69.17,69.15,69.16,140670.0,65.0862,65.0862,65.0674,65.0768,140670.0
2023-10-02 15:10:00,69.17,69.17,69.15,69.15,63644.0,65.0862,65.0862,65.0674,65.0674,63644.0
2023-10-02 15:15:00,69.16,69.16,69.15,69.15,52352.0,65.0768,65.0768,65.0674,65.0674,52352.0
2023-10-02 15:20:00,69.16,69.16,69.14,69.16,58297.0,65.0768,65.0768,65.0579,65.0768,58297.0
2023-10-02 15:25:00,69.16,69.16,69.14,69.14,63601.0,65.0768,65.0768,65.0579,65.0579,63601.0
2023-10-02 15:30:00,69.15,69.15,69.13,69.14,107480.0,65.0674,65.0674,65.0485,65.0579,107480.0
2023-10-02 15:35:00,69.14,69.14,69.13,69.13,61291.0,65.0579,65.0579,65.0485,65.0485,61291.0
2023-10-02 15:40:00,69.13,69.14,69.12,69.14,528355.0,65.0485,65.0579,65.0391,65.0579,528355.0
2023-10-02 15:45:00,69.14,69.14,69.11,69.11,49256.0,65.0579,65.0579,65.0297,65.0297,49256.0
2023-10-02 15:50:00,69.11,69.12,69.11,69.12,33940.0,65.0297,65.0391,65.0297,65.0391,33940.0
2023-10-02 15:55:00,69.12,69.13,69.11,69.11,116183.0,65.0391,65.0485,65.0297,65.0297,116183.0
2023-10-03 09:30:00,68.98,68.98,68.93,68.97,233963.0,64.9074,64.9074,64.8603,64.898,233963.0
2023-10-03 09:35:00,68.97,69.03,68.95,69.02,88614.0,64.898,64.9544,64.8792,64.945,88614.0
2023-10-03 09:40:00,69.02,69.05,69.01,69.04,45794.0,64.945,64.9733,64.9356,64.9639,45794.0
2023-10-03 09:45:00,69.04,69.04,68.99,69.02,95776.0,64.9639,64.9639,64.9168,64.945,95776.0
2023-10-03 09:50:00,69.03,69.06,69.02,69.04,50434.0,64.9544,64.9827,64.945,64.9639,50434.0
2023-10-03 09:55:00,69.04,69.06,69.03,69.03,48432.0,64.9639,64.9827,64.9544,64.9544,48432.0
2023-10-03 10:00:00,69.03,69.03,68.84,68.84,276484.0,64.9544,64.9544,64.7757,64.7757,276484.0
2023-10-03 10:05:00,68.83,68.85,68.81,68.83,174689.0,64.7662,64.7851,64.7474,64.7662,174689.0
2023-10-03 10:10:00,68.83,68.92,68.83,68.84,129327.0,64.7662,64.8509,64.7662,64.7757,129327.0
2023-10-03 10:15:00,68.84,68.84,68.75,68.78,114790.0,64.7757,64.7757,64.691,64.7192,114790.0
2023-10-03 10:20:00,68.78,68.85,68.78,68.84,264267.0,64.7192,64.7851,64.7192,64.7757,264267.0
2023-10-03 10:25:00,68.83,68.86,68.81,68.83,126109.0,64.7662,64.7945,64.7474,64.7662,126109.0
2023-10-03 10:30:00,68.82,68.89,68.81,68.89,149857.0,64.7568,64.8227,64.7474,64.8227,149857.0
2023-10-03 10:35:00,68.89,68.91,68.85,68.85,203463.0,64.8227,64.8415,64.7851,64.7851,203463.0
2023-10-03 10:40:00,68.84,68.88,68.84,68.86,108047.0,64.7757,64.8133,64.7757,64.7945,108047.0
2023-10-03 10:45:00,68.86,68.87,68.81,68.83,69987.0,64.7945,64.8039,64.7474,64.7662,69987.0
2023-10-03 10:50:00,68.82,68.82,68.78,68.81,75013.0,64.7568,64.7568,64.7192,64.7474,75013.0
2023-10-03 10:55:00,68.81,68.83,68.79,68.82,65768.0,64.7474,64.7662,64.7286,64.7568,65768.0
2023-10-03 11:00:00,68.81,68.82,68.76,68.78,75365.0,64.7474,64.7568,64.7004,64.7192,75365.0
2023-10-03 11:05:00,68.77,68.79,68.76,68.79,120583.0,64.7098,64.7286,64.7004,64.7286,120583.0
2023-10-03 11:10:00,68.78,68.79,68.72,68.73,124657.0,64.7192,64.7286,64.6627,64.6722,124657.0
2023-10-03 11:15:00,68.73,68.76,68.73,68.76,79835.0,64.6722,64.7004,64.6722,64.7004,79835.0
2023-10-03 11:20:00,68.75,68.77,68.75,68.76,53847.0,64.691,64.7098,64.691,64.7004,53847.0
2023-10-03 11:25:00,68.76,68.77,68.73,68.73,87324.0,64.7004,64.7098,64.6722,64.6722,87324.0
2023-10-03 11:30:00,68.73,68.76,68.68,68.69,65295.0,64.6722,64.7004,64.6251,64.6345,65295.0
2023-10-03 11:35:00,68.68,68.68,68.65,68.66,123071.0,64.6251,64.6251,64.5969,64.6063,123071.0
2023-10-03 11:40:00,68.67,68.71,68.66,68.7,92077.0,64.6157,64.6533,64.6063,64.6439,92077.0
2023-10-03 11:45:00,68.71,68.71,68.66,68.67,41754.0,64.6533,64.6533,64.6063,64.6157,41754.0
2023-10-03 11:50:00,68.67,68.68,68.64,68.64,61390.0,64.6157,64.6251,64.5875,64.5875,61390.0
2023-10-03 11:55:00,68.65,68.67,68.63,68.65,69472.0,64.5969,64.6157,64.5781,64.5969,69472.0
2023-10-03 12:00:00,68.65,68.7,68.65,68.69,103195.0,64.5969,64.6439,64.5969,64.6345,103195.0
2023-10-03 12:05:00,68.7,68.73,68.69,68.71,45622.0,64.6439,64.6722,64.6345,64.6533,45622.0
2023-10-03 12:10:00,68.7,68.71,68.67,68.7,104090.0,64.6439,64.6533,64.6157,64.6439,104090.0
2023-10-03 12:15:00,68.7,68.74,68.69,68.73,100165.0,64.6439,64.6816,64.6345,64.6722,100165.0
2023-10-03 12:20:00,68.74,68.74,68.72,68.73,113903.0,64.6816,64.6816,64.6627,64.6722,113903.0
2023-10-03 12:25:00,68.73,68.73,68.72,68.72,25661.0,64.6722,64.6722,64.6627,64.6627,25661.0
2023-10-03 12:30:00,68.73,68.74,68.73,68.73,24969.0,64.6722,64.6816,64.6722,64.6722,24969.0
2023-10-03 12:35:00,68.73,68.74,68.71,68.72,49354.0,64.6722,64.6816,64.6533,64.6627,49354.0
2023-10-03 12:40:00,68.72,68.72,68.69,68.69,35852.0,64.6627,64.6627,64.6345,64.6345,35852.0
2023-10-03 12:45:00,68.7,68.7,68.66,68.67,309610.0,64.6439,64.6439,64.6063,64.6157,309610.0
2023-10-03 12:50:00,68.66,68.68,68.66,68.66,146838.0,64.6063,64.6251,64.6063,64.6063,146838.0
2023-10-03 12:55:00,68.66,68.67,68.64,68.66,297662.0,64.6063,64.6157,64.5875,64.6063,297662.0
2023-10-03 13:00:00,68.66,68.68,68.65,68.67,87246.0,64.6063,64.6251,64.5969,64.6157,87246.0
2023-10-03 13:05:00,68.67,68.67,68.65,68.66,129337.0,64.6157,64.6157,64.5969,64.6063,129337.0
2023-10-03 13:10:00,68.65,68.66,68.64,68.65,42135.0,64.5969,64.6063,64.5875,64.5969,42135.0
2023-10-03 13:15:00,68.65,68.66,68.64,68.66,28488.0,64.5969,64.6063,64.5875,64.6063,28488.0
2023-10-03 13:20:00,68.66,68.68,68.65,68.67,55764.0,64.6063,64.6251,64.5969,64.6157,55764.0
2023-10-03 13:25:00,68.67,68.68,68.65,68.66,53409.0,64.6157,64.6251,64.5969,64.6063,53409.0
2023-10-03 13:30:00,68.67,68.67,68.64,68.64,50432.0,64.6157,64.6157,64.5875,64.5875,50432.0
2023-10-03 13:35:00,68.64,68.64,68.63,68.63,28142.0,64.5875,64.5875,64.5781,64.5781,28142.0
2023-10-03 13:40:00,68.64,68.66,68.63,68.65,53064.0,64.5875,64.6063,64.5781,64.5969,53064.0
2023-10-03 13:45:00,68.65,68.66,68.63,68.64,37835.0,64.5969,64.6063,64.5781,64.5875,37835.0
2023-10-03 13:50:00,68.64,68.64,68.61,68.63,56095.0,64.5875,64.5875,64.5592,64.5781,56095.0
2023-10-03 13:55:00,68.63,68.63,68.6,68.61,40834.0,64.5781,64.5781,64.5498,64.5592,40834.0
2023-10-03 14:00:00,68.6,68.61,68.57,68.58,44859.0,64.5498,64.5592,64.5216,64.531,44859.0
2023-10-03 14:05:00,68.57,68.58,68.55,68.55,52236.0,64.5216,64.531,64.5028,64.5028,52236.0
2023-10-03 14:10:00,68.56,68.58,68.55,68.58,64918.0,64.5122,64.531,64.5028,64.531,64918.0
2023-10-03 14:15:00,68.58,68.58,68.55,68.57,44396.0,64.531,64.531,64.5028,64.5216,44396.0
2023-10-03 14:20:00,68.56,68.58,68.56,68.57,47280.0,64.5122,64.531,64.5122,64.5216,47280.0
2023-10-03 14:25:00,68.57,68.58,68.53,68.55,61877.0,64.5216,64.531,64.484,64.5028,61877.0
2023-10-03 14:30:00,68.55,68.57,68.54,68.56,63245.0,64.5028,64.5216,64.4934,64.5122,63245.0
2023-10-03 14:35:00,68.56,68.59,68.55,68.59,66439.0,64.5122,64.5404,64.5028,64.5404,66439.0
2023-10-03 14:40:00,68.59,68.59,68.58,68.59,42907.0,64.5404,64.5404,64.531,64.5404,42907.0
2023-10-03 14:45:00,68.59,68.6,68.57,68.58,111267.0,64.5404,64.5498,64.5216,64.531,111267.0
2023-10-03 14:50:00,68.58,68.6,68.56,68.57,70448.0,64.531,64.5498,64.5122,64.5216,70448.0
2023-10-03 14:55:00,68.58,68.58,68.55,68.56,79418.0,64.531,64.531,64.5028,64.5122,79418.0
2023-10-03 15:00:00,68.55,68.56,68.53,68.55,198674.0,64.5028,64.5122,64.484,64.5028,198674.0
2023-10-03 15:05:00,68.55,68.55,68.53,68.54,90212.0,64.5028,64.5028,64.484,64.4934,90212.0
2023-10-03 15:10:00,68.54,68.56,68.54,68.55,58521.0,64.4934,64.5122,64.4934,64.5028,58521.0
2023-10-03 15:15:00,68.56,68.57,68.55,68.57,82609.0,64.5122,64.5216,64.5028,64.5216,82609.0
2023-10-03 15:20:00,68.56,68.57,68.55,68.55,124908.0,64.5122,64.5216,64.5028,64.5028,124908.0
2023-10-03 15:25:00,68.56,68.56,68.54,68.55,279289.0,64.5122,64.5122,64.4934,64.5028,279289.0
2023-10-03 15:30:00,68.54,68.55,68.53,68.53,68778.0,64.4934,64.5028,64.484,64.484,68778.0
2023-10-03 15:35:00,68.53,68.55,68.53,68.55,113481.0,64.484,64.5028,64.484,64.5028,113481.0
2023-10-03 15:40:00,68.55,68.55,68.52,68.55,139813.0,64.5028,64.5028,64.4746,64.5028,139813.0
2023-10-03 15:45:00,68.55,68.56,68.54,68.56,227505.0,64.5028,64.5122,64.4934,64.5122,227505.0
2023-10-03 15:50:00,68.56,68.57,68.55,68.56,93644.0,64.5122,64.5216,64.5028,64.5122,93644.0
2023-10-03 15:55:00,68.56,68.58,68.55,68.56,159723.0,64.5122,64.531,64.5028,64.5122,159723.0
2023-10-04 09:30:00,68.83,68.88,68.81,68.87,151487.0,64.7662,64.8133,64.7474,64.8039,151487.0
2023-10-04 09:35:00,68.88,68.9,68.86,68.89,82776.0,64.8133,64.8321,64.7945,64.8227,82776.0
2023-10-04 09:40:00,68.9,68.9,68.84,68.85,299927.0,64.8321,64.8321,64.7757,64.7851,299927.0
2023-10-04 09:45:00,68.86,68.87,68.84,68.85,39201.0,64.7945,64.8039,64.7757,64.7851,39201.0
2023-10-04 09:50:00,68.84,68.89,68.82,68.86,51094.0,64.7757,64.8227,64.7568,64.7945,51094.0
2023-10-04 09:55:00,68.86,68.88,68.84,68.85,136991.0,64.7945,64.8133,64.7757,64.7851,136991.0
2023-10-04 10:00:00,68.84,68.87,68.71,68.72,265857.0,64.7757,64.8039,64.6533,64.6627,265857.0
2023-10-04 10:05:00,68.71,68.76,68.7,68.73,96067.0,64.6533,64.7004,64.6439,64.6722,96067.0
2023-10-04 10:10:00,68.73,68.77,68.72,68.77,86368.0,64.6722,64.7098,64.6627,64.7098,86368.0
2023-10-04 10:15:00,68.77,68.77,68.73,68.76,81074.0,64.7098,64.7098,64.6722,64.7004,81074.0
2023-10-04 10:20:00,68.76,68.78,68.73,68.74,219524.0,64.7004,64.7192,64.6722,64.6816,219524.0
2023-10-04 10:25:00,68.73,68.74,68.66,68.67,178172.0,64.6722,64.6816,64.6063,64.6157,178172.0
2023-10-04 10:30:00,68.68,68.72,68.67,68.71,85832.0,64.6251,64.6627,64.6157,64.6533,85832.0
2023-10-04 10:35:00,68.71,68.75,68.71,68.74,88997.0,64.6533,64.691,64.6533,64.6816,88997.0
2023-10-04 10:40:00,68.75,68.78,68.74,68.75,104928.0,64.691,64.7192,64.6816,64.691,104928.0
2023-10-04 10:45:00,68.76,68.76,68.69,68.7,56510.0,64.7004,64.7004,64.6345,64.6439,56510.0
2023-10-04 10:50:00,68.7,68.75,68.69,68.75,48579.0,64.6439,64.691,64.6345,64.691,48579.0
2023-10-04 10:55:00,68.75,68.76,68.74,68.74,66918.0,64.691,64.7004,64.6816,64.6816,66918.0
2023-10-04 11:00:00,68.73,68.76,68.7,68.75,64026.0,64.6722,64.7004,64.6439,64.691,64026.0
2023-10-04 11:05:00,68.76,68.8,68.75,68.79,150550.0,64.7004,64.738,64.691,64.7286,150550.0
2023-10-04 11:10:00,68.78,68.81,68.78,68.8,81468.0,64.7192,64.7474,64.7192,64.738,81468.0
2023-10-04 11:15:00,68.8,68.86,68.79,68.86,168909.0,64.738,64.7945,64.7286,64.7945,168909.0
2023-10-04 11:20:00,68.86,68.89,68.85,68.87,314548.0,64.7945,64.8227,64.7851,64.8039,314548.0
2023-10-04 11:25:00,68.87,68.91,68.86,68.89,90104.0,64.8039,64.8415,64.7945,64.8227,90104.0
2023-10-04 11:30:00,68.89,68.89,68.85,68.86,71664.0,64.8227,64.8227,64.7851,64.7945,71664.0
2023-10-04 11:35:00,68.85,68.87,68.84,68.87,63836.0,64.7851,64.8039,64.7757,64.8039,63836.0
2023-10-04 11:40:00,68.87,68.89,68.85,68.89,72030.0,64.8039,64.8227,64.7851,64.8227,72030.0
2023-10-04 11:45:00,68.89,68.94,68.88,68.92,75555.0,64.8227,64.8698,64.8133,64.8509,75555.0
2023-10-04 11:50:00,68.92,68.94,68.92,68.93,79239.0,64.8509,64.8698,64.8509,64.8603,79239.0
2023-10-04 11:55:00,68.93,68.94,68.92,68.94,110070.0,64.8603,64.8698,64.8509,64.8698,110070.0
2023-10-04 12:00:00,68.93,68.94,68.89,68.9,108697.0,64.8603,64.8698,64.8227,64.8321,108697.0
2023-10-04 12:05:00,68.9,68.95,68.89,68.95,98474.0,64.8321,64.8792,64.8227,64.8792,98474.0
2023-10-04 12:10:00,68.95,68.96,68.91,68.92,160753.0,64.8792,64.8886,64.8415,64.8509,160753.0
2023-10-04 12:15:00,68.92,68.93,68.91,68.92,44573.0,64.8509,64.8603,64.8415,64.8509,44573.0
2023-10-04 12:20:00,68.93,68.95,68.9,68.9,34910.0,64.8603,64.8792,64.8321,64.8321,34910.0
2023-10-04 12:25:00,68.91,68.95,68.91,68.95,76560.0,64.8415,64.8792,64.8415,64.8792,76560.0
2023-10-04 12:30:00,68.95,68.96,68.93,68.95,43558.0,64.8792,64.8886,64.8603,64.8792,43558.0
2023-10-04 12:35:00,68.95,68.96,68.94,68.95,75344.0,64.8792,64.8886,64.8698,64.8792,75344.0
2023-10-04 12:40:00,68.95,68.98,68.95,68.95,96306.0,64.8792,64.9074,64.8792,64.8792,96306.0
2023-10-04 12:45:00,68.95,68.98,68.95,68.97,42721.0,64.8792,64.9074,64.8792,64.898,42721.0
2023-10-04 12:50:00,68.98,68.99,68.97,68.99,45952.0,64.9074,64.9168,64.898,64.9168,45952.0
2023-10-04 12:55:00,68.98,68.99,68.96,68.96,45400.0,64.9074,64.9168,64.8886,64.8886,45400.0
2023-10-04 13:00:00,68.97,68.98,68.96,68.96,59335.0,64.898,64.9074,64.8886,64.8886,59335.0
2023-10-04 13:05:00,68.97,68.98,68.96,68.97,55249.0,64.898,64.9074,64.8886,64.898,55249.0
2023-10-04 13:10:00,68.98,68.98,68.96,68.97,21127.0,64.9074,64.9074,64.8886,64.898,21127.0
2023-10-04 13:15:00,68.97,68.98,68.96,68.98,92973.0,64.898,64.9074,64.8886,64.9074,92973.0
2023-10-04 13:20:00,68.98,68.99,68.96,68.96,128810.0,64.9074,64.9168,64.8886,64.8886,128810.0
2023-10-04 13:25:00,68.97,68.97,68.93,68.93,39729.0,64.898,64.898,64.8603,64.8603,39729.0
2023-10-04 13:30:00,68.92,68.94,68.91,68.92,91000.0,64.8509,64.8698,64.8415,64.8509,91000.0
2023-10-04 13:35:00,68.92,68.94,68.91,68.94,79667.0,64.8509,64.8698,64.8415,64.8698,79667.0
2023-10-04 13:40:00,68.94,68.94,68.91,68.92,33582.0,64.8698,64.8698,64.8415,64.8509,33582.0
2023-10-04 13:45:00,68.92,68.93,68.9,68.9,78504.0,64.8509,64.8603,64.8321,64.8321,78504.0
2023-10-04 13:50:00,68.9,68.93,68.9,68.91,176178.0,64.8321,64.8603,64.8321,64.8415,176178.0
2023-10-04 13:55:00,68.91,68.92,68.9,68.91,88358.0,64.8415,64.8509,64.8321,64.8415,88358.0
2023-10-04 14:00:00,68.9,68.91,68.88,68.9,87609.0,64.8321,64.8415,64.8133,64.8321,87609.0
2023-10-04 14:05:00,68.9,68.9,68.87,68.87,48535.0,64.8321,64.8321,64.8039,64.8039,48535.0
2023-10-04 14:10:00,68.88,68.89,68.87,68.89,50415.0,64.8133,64.8227,64.8039,64.8227,50415.0
2023-10-04 14:15:00,68.89,68.89,68.87,68.89,102291.0,64.8227,64.8227,64.8039,64.8227,102291.0
2023-10-04 14:20:00,68.89,68.91,68.89,68.9,64523.0,64.8227,64.8415,64.8227,64.8321,64523.0
2023-10-04 14:25:00,68.9,68.92,68.89,68.91,76121.0,64.8321,64.8509,64.8227,64.8415,76121.0
2023-10-04 14:30:00,68.92,68.92,68.89,68.9,76421.0,64.8509,64.8509,64.8227,64.8321,76421.0
2023-10-04 14:35:00,68.9,68.9,68.89,68.9,38138.0,64.8321,64.8321,64.8227,64.8321,38138.0
2023-10-04 14:40:00,68.9,68.92,68.89,68.91,51295.0,64.8321,64.8509,64.8227,64.8415,51295.0
2023-10-04 14:45:00,68.92,68.92,68.9,68.91,73542.0,64.8509,64.8509,64.8321,64.8415,73542.0
2023-10-04 14:50:00,68.92,68.93,68.89,68.93,79476.0,64.8509,64.8603,64.8227,64.8603,79476.0
2023-10-04 14:55:00,68.92,68.94,68.91,68.93,144909.0,64.8509,64.8698,64.8415,64.8603,144909.0
2023-10-04 15:00:00,68.93,68.93,68.91,68.92,151596.0,64.8603,64.8603,64.8415,64.8509,151596.0
2023-10-04 15:05:00,68.92,68.94,68.91,68.94,256072.0,64.8509,64.8698,64.8415,64.8698,256072.0
2023-10-04 15:10:00,68.93,68.95,68.93,68.95,103668.0,64.8603,64.8792,64.8603,64.8792,103668.0
2023-10-04 15:15:00,68.94,68.96,68.94,68.95,57735.0,64.8698,64.8886,64.8698,64.8792,57735.0
2023-10-04 15:20:00,68.95,68.98,68.95,68.98,82635.0,64.8792,64.9074,64.8792,64.9074,82635.0
2023-10-04 15:25:00,68.98,68.99,68.96,68.97,81834.0,64.9074,64.9168,64.8886,64.898,81834.0
2023-10-04 15:30:00,68.97,68.99,68.97,68.98,244861.0,64.898,64.9168,64.898,64.9074,244861.0
2023-10-04 15:35:00,68.98,69.0,68.97,69.0,86115.0,64.9074,64.9262,64.898,64.9262,86115.0
2023-10-04 15:40:00,69.0,69.0,68.99,68.99,22302.0,64.9262,64.9262,64.9168,64.9168,22302.0
2023-10-04 15:45:00,69.0,69.01,68.98,69.01,171543.0,64.9262,64.9356,64.9074,64.9356,171543.0
2023-10-04 15:50:00,69.0,69.03,68.99,69.03,83757.0,64.9262,64.9544,64.9168,64.9544,83757.0
2023-10-04 15:55:00,69.02,69.03,68.99,69.0,66060.0,64.945,64.9544,64.9168,64.9262,66060.0
2023-10-05 09:30:00,69.13,69.15,69.09,69.12,215894.0,65.0485,65.0674,65.0109,65.0391,215894.0
2023-10-05 09:35:00,69.13,69.13,69.08,69.09,22854.0,65.0485,65.0485,65.0015,65.0109,22854.0
2023-10-05 09:40:00,69.08,69.1,69.07,69.1,18930.0,65.0015,65.0203,64.9921,65.0203,18930.0
2023-10-05 09:45:00,69.1,69.12,69.07,69.09,33294.0,65.0203,65.0391,64.9921,65.0109,33294.0
2023-10-05 09:50:00,69.09,69.11,69.07,69.07,924685.0,65.0109,65.0297,64.9921,64.9921,924685.0
2023-10-05 09:55:00,69.08,69.12,69.07,69.11,124090.0,65.0015,65.0391,64.9921,65.0297,124090.0
2023-10-05 10:00:00,69.1,69.1,69.04,69.04,58873.0,65.0203,65.0203,64.9639,64.9639,58873.0
2023-10-05 10:05:00,69.04,69.05,69.0,69.01,94723.0,64.9639,64.9733,64.9262,64.9356,94723.0
2023-10-05 10:10:00,69.02,69.04,69.0,69.04,23066.0,64.945,64.9639,64.9262,64.9639,23066.0
2023-10-05 10:15:00,69.05,69.07,69.03,69.07,360518.0,64.9733,64.9921,64.9544,64.9921,360518.0
2023-10-05 10:20:00,69.07,69.08,69.01,69.03,74300.0,64.9921,65.0015,64.9356,64.9544,74300.0
2023-10-05 10:25:00,69.04,69.08,69.03,69.05,87171.0,64.9639,65.0015,64.9544,64.9733,87171.0
2023-10-05 10:30:00,69.06,69.06,68.99,68.99,29380.0,64.9827,64.9827,64.9168,64.9168,29380.0
2023-10-05 10:35:00,68.99,69.0,68.97,68.97,74872.0,64.9168,64.9262,64.898,64.898,74872.0
2023-10-05 10:40:00,68.97,69.0,68.97,69.0,39674.0,64.898,64.9262,64.898,64.9262,39674.0
2023-10-05 10:45:00,68.99,69.01,68.98,68.99,38480.0,64.9168,64.9356,64.9074,64.9168,38480.0
2023-10-05 10:50:00,69.0,69.01,68.98,68.98,104200.0,64.9262,64.9356,64.9074,64.9074,104200.0
2023-10-05 10:55:00,68.99,69.02,68.99,69.0,43067.0,64.9168,64.945,64.9168,64.9262,43067.0
2023-10-05 11:00:00,69.01,69.03,68.99,69.01,41071.0,64.9356,64.9544,64.9168,64.9356,41071.0
2023-10-05 11:05:00,69.01,69.02,68.98,68.99,79317.0,64.9356,64.945,64.9074,64.9168,79317.0
2023-10-05 11:10:00,68.98,69.04,68.98,69.03,69003.0,64.9074,64.9639,64.9074,64.9544,69003.0
2023-10-05 11:15:00,69.02,69.05,69.02,69.03,84948.0,64.945,64.9733,64.945,64.9544,84948.0
2023-10-05 11:20:00,69.03,69.07,69.03,69.06,71180.0,64.9544,64.9921,64.9544,64.9827,71180.0
2023-10-05 11:25:00,69.06,69.07,69.01,69.02,80970.0,64.9827,64.9921,64.9356,64.945,80970.0
2023-10-05 11:30:00,69.02,69.04,69.01,69.02,59858.0,64.945,64.9639,64.9356,64.945,59858.0
2023-10-05 11:35:00,69.03,69.05,69.02,69.05,78130.0,64.9544,64.9733,64.945,64.9733,78130.0
2023-10-05 11:40:00,69.05,69.06,69.04,69.04,46984.0,64.9733,64.9827,64.9639,64.9639,46984.0
2023-10-05 11:45:00,69.03,69.05,69.03,69.04,35093.0,64.9544,64.9733,64.9544,64.9639,35093.0
2023-10-05 11:50:00,69.04,69.08,69.04,69.07,72479.0,64.9639,65.0015,64.9639,64.9921,72479.0
2023-10-05 11:55:00,69.07,69.08,69.05,69.06,33345.0,64.9921,65.0015,64.9733,64.9827,33345.0
2023-10-05 12:00:00,69.06,69.07,69.04,69.06,98406.0,64.9827,64.9921,64.9639,64.9827,98406.0
2023-10-05 12:05:00,69.06,69.08,69.06,69.08,35207.0,64.9827,65.0015,64.9827,65.0015,35207.0
2023-10-05 12:10:00,69.08,69.11,69.07,69.1,75941.0,65.0015,65.0297,64.9921,65.0203,75941.0
2023-10-05 12:15:00,69.1,69.1,69.08,69.09,45635.0,65.0203,65.0203,65.0015,65.0109,45635.0
2023-10-05 12:20:00,69.09,69.09,69.07,69.07,48704.0,65.0109,65.0109,64.9921,64.9921,48704.0
2023-10-05 12:25:00,69.08,69.1,69.07,69.09,28967.0,65.0015,65.0203,64.9921,65.0109,28967.0
2023-10-05 12:30:00,69.09,69.1,69.07,69.07,26942.0,65.0109,65.0203,64.9921,64.9921,26942.0
2023-10-05 12:35:00,69.06,69.07,69.06,69.07,46154.0,64.9827,64.9921,64.9827,64.9921,46154.0
2023-10-05 12:40:00,69.06,69.07,69.04,69.05,31709.0,64.9827,64.9921,64.9639,64.9733,31709.0
2023-10-05 12:45:00,69.05,69.05,69.03,69.03,22358.0,64.9733,64.9733,64.9544,64.9544,22358.0
2023-10-05 12:50:00,69.04,69.05,69.03,69.04,59626.0,64.9639,64.9733,64.9544,64.9639,59626.0
2023-10-05 12:55:00,69.04,69.06,69.03,69.06,22106.0,64.9639,64.9827,64.9544,64.9827,22106.0
2023-10-05 13:00:00,69.06,69.07,69.05,69.06,69214.0,64.9827,64.9921,64.9733,64.9827,69214.0
2023-10-05 13:05:00,69.05,69.06,69.03,69.03,25979.0,64.9733,64.9827,64.9544,64.9544,25979.0
2023-10-05 13:10:00,69.03,69.06,69.03,69.06,48264.0,64.9544,64.9827,64.9544,64.9827,48264.0
2023-10-05 13:15:00,69.06,69.08,69.05,69.06,31635.0,64.9827,65.0015,64.9733,64.9827,31635.0
2023-10-05 13:20:00,69.06,69.08,69.06,69.07,12991.0,64.9827,65.0015,64.9827,64.9921,12991.0
2023-10-05 13:25:00,69.08,69.09,69.06,69.09,36451.0,65.0015,65.0109,64.9827,65.0109,36451.0
2023-10-05 13:30:00,69.09,69.09,69.05,69.06,56312.0,65.0109,65.0109,64.9733,64.9827,56312.0
2023-10-05 13:35:00,69.05,69.07,69.04,69.05,25488.0,64.9733,64.9921,64.9639,64.9733,25488.0
2023-10-05 13:40:00,69.05,69.05,69.04,69.04,20116.0,64.9733,64.9733,64.9639,64.9639,20116.0
2023-10-05 13:45:00,69.04,69.06,69.04,69.05,30337.0,64.9639,64.9827,64.9639,64.9733,30337.0
2023-10-05 13:50:00,69.06,69.06,69.04,69.05,27531.0,64.9827,64.9827,64.9639,64.9733,27531.0
2023-10-05 13:55:00,69.04,69.05,69.03,69.05,67584.0,64.9639,64.9733,64.9544,64.9733,67584.0
2023-10-05 14:00:00,69.05,69.08,69.05,69.08,57931.0,64.9733,65.0015,64.9733,65.0015,57931.0
2023-10-05 14:05:00,69.07,69.07,69.04,69.05,28502.0,64.9921,64.9921,64.9639,64.9733,28502.0
2023-10-05 14:10:00,69.05,69.07,69.04,69.06,84965.0,64.9733,64.9921,64.9639,64.9827,84965.0
2023-10-05 14:15:00,69.07,69.07,69.06,69.06,72156.0,64.9921,64.9921,64.9827,64.9827,72156.0
2023-10-05 14:20:00,69.07,69.08,69.06,69.06,41169.0,64.9921,65.0015,64.9827,64.9827,41169.0
2023-10-05 14:25:00,69.06,69.07,69.05,69.06,40773.0,64.9827,64.9921,64.9733,64.9827,40773.0
2023-10-05 14:30:00,69.07,69.08,69.06,69.06,94432.0,64.9921,65.0015,64.9827,64.9827,94432.0
2023-10-05 14:35:00,69.06,69.07,69.05,69.06,43354.0,64.9827,64.9921,64.9733,64.9827,43354.0
2023-10-05 14:40:00,69.07,69.08,69.05,69.07,55801.0,64.9921,65.0015,64.9733,64.9921,55801.0
2023-10-05 14:45:00,69.08,69.08,69.05,69.06,82480.0,65.0015,65.0015,64.9733,64.9827,82480.0
2023-10-05 14:50:00,69.06,69.06,69.04,69.05,50281.0,64.9827,64.9827,64.9639,64.9733,50281.0
2023-10-05 14:55:00,69.05,69.06,69.03,69.05,32167.0,64.9733,64.9827,64.9544,64.9733,32167.0
2023-10-05 15:00:00,69.05,69.07,69.04,69.05,68082.0,64.9733,64.9921,64.9639,64.9733,68082.0
2023-10-05 15:05:00,69.06,69.06,69.04,69.06,23656.0,64.9827,64.9827,64.9639,64.9827,23656.0
2023-10-05 15:10:00,69.06,69.06,69.03,69.05,34630.0,64.9827,64.9827,64.9544,64.9733,34630.0
2023-10-05 15:15:00,69.06,69.07,69.05,69.06,136119.0,64.9827,64.9921,64.9733,64.9827,136119.0
2023-10-05 15:20:00,69.06,69.07,69.04,69.05,116320.0,64.9827,64.9921,64.9639,64.9733,116320.0
2023-10-05 15:25:00,69.05,69.06,69.04,69.04,69843.0,64.9733,64.9827,64.9639,64.9639,69843.0
2023-10-05 15:30:00,69.05,69.06,69.04,69.05,50757.0,64.9733,64.9827,64.9639,64.9733,50757.0
2023-10-05 15:35:00,69.05,69.07,69.05,69.07,102030.0,64.9733,64.9921,64.9733,64.9921,102030.0
2023-10-05 15:40:00,69.06,69.07,69.05,69.06,158624.0,64.9827,64.9921,64.9733,64.9827,158624.0
2023-10-05 15:45:00,69.07,69.08,69.06,69.08,50157.0,64.9921,65.0015,64.9827,65.0015,50157.0
2023-10-05 15:50:00,69.08,69.08,69.05,69.06,68064.0,65.0015,65.0015,64.9733,64.9827,68064.0
2023-10-05 15:55:00,69.06,69.07,69.05,69.06,144673.0,64.9827,64.9921,64.9733,64.9827,144673.0
2023-10-06 09:30:00,68.54,68.61,68.53,68.57,127638.0,64.4934,64.5592,64.484,64.5216,127638.0
2023-10-06 09:35:00,68.56,68.57,68.5,68.51,265608.0,64.5122,64.5216,64.4557,64.4651,265608.0
2023-10-06 09:40:00,68.52,68.58,68.5,68.58,91183.0,64.4746,64.531,64.4557,64.531,91183.0
2023-10-06 09:45:00,68.58,68.61,68.53,68.53,70340.0,64.531,64.5592,64.484,64.484,70340.0
2023-10-06 09:50:00,68.52,68.54,68.49,68.52,179743.0,64.4746,64.4934,64.4463,64.4746,179743.0
2023-10-06 09:55:00,68.53,68.56,68.49,68.55,155101.0,64.484,64.5122,64.4463,64.5028,155101.0
2023-10-06 10:00:00,68.55,68.59,68.55,68.56,129991.0,64.5028,64.5404,64.5028,64.5122,129991.0
2023-10-06 10:05:00,68.57,68.58,68.54,68.58,145990.0,64.5216,64.531,64.4934,64.531,145990.0
2023-10-06 10:10:00,68.57,68.61,68.56,68.61,70706.0,64.5216,64.5592,64.5122,64.5592,70706.0
2023-10-06 10:15:00,68.6,68.61,68.59,68.59,592176.0,64.5498,64.5592,64.5404,64.5404,592176.0
2023-10-06 10:20:00,68.59,68.66,68.59,68.65,361441.0,64.5404,64.6063,64.5404,64.5969,361441.0
2023-10-06 10:25:00,68.66,68.67,68.61,68.64,89144.0,64.6063,64.6157,64.5592,64.5875,89144.0
2023-10-06 10:30:00,68.64,68.67,68.62,68.65,162251.0,64.5875,64.6157,64.5686,64.5969,162251.0
2023-10-06 10:35:00,68.65,68.68,68.64,68.67,111166.0,64.5969,64.6251,64.5875,64.6157,111166.0
2023-10-06 10:40:00,68.67,68.69,68.66,68.68,158426.0,64.6157,64.6345,64.6063,64.6251,158426.0
2023-10-06 10:45:00,68.69,68.69,68.66,68.67,69023.0,64.6345,64.6345,64.6063,64.6157,69023.0
2023-10-06 10:50:00,68.67,68.68,68.64,68.64,113505.0,64.6157,64.6251,64.5875,64.5875,113505.0
2023-10-06 10:55:00,68.64,68.65,68.62,68.64,111367.0,64.5875,64.5969,64.5686,64.5875,111367.0
2023-10-06 11:00:00,68.64,68.68,68.63,68.68,37702.0,64.5875,64.6251,64.5781,64.6251,37702.0
2023-10-06 11:05:00,68.69,68.69,68.67,68.69,108329.0,64.6345,64.6345,64.6157,64.6345,108329.0
2023-10-06 11:10:00,68.68,68.72,68.67,68.71,70163.0,64.6251,64.6627,64.6157,64.6533,70163.0
2023-10-06 11:15:00,68.71,68.75,68.7,68.72,83791.0,64.6533,64.691,64.6439,64.6627,83791.0
2023-10-06 11:20:00,68.72,68.78,68.72,68.78,68683.0,64.6627,64.7192,64.6627,64.7192,68683.0
2023-10-06 11:25:00,68.78,68.87,68.77,68.84,59041.0,64.7192,64.8039,64.7098,64.7757,59041.0
2023-10-06 11:30:00,68.83,68.85,68.83,68.84,207360.0,64.7662,64.7851,64.7662,64.7757,207360.0
2023-10-06 11:35:00,68.84,68.9,68.84,68.88,82941.0,64.7757,64.8321,64.7757,64.8133,82941.0
2023-10-06 11:40:00,68.88,68.91,68.87,68.87,100228.0,64.8133,64.8415,64.8039,64.8039,100228.0
2023-10-06 11:45:00,68.87,68.94,68.85,68.93,76365.0,64.8039,64.8698,64.7851,64.8603,76365.0
2023-10-06 11:50:00,68.93,68.93,68.86,68.88,73423.0,64.8603,64.8603,64.7945,64.8133,73423.0
2023-10-06 11:55:00,68.88,68.91,68.87,68.89,328744.0,64.8133,64.8415,64.8039,64.8227,328744.0
2023-10-06 12:00:00,68.9,68.9,68.85,68.87,93039.0,64.8321,64.8321,64.7851,64.8039,93039.0
2023-10-06 12:05:00,68.87,68.89,68.86,68.88,49663.0,64.8039,64.8227,64.7945,64.8133,49663.0
2023-10-06 12:10:00,68.88,68.89,68.85,68.85,97931.0,64.8133,64.8227,64.7851,64.7851,97931.0
2023-10-06 12:15:00,68.85,68.86,68.83,68.84,60662.0,64.7851,64.7945,64.7662,64.7757,60662.0
2023-10-06 12:20:00,68.84,68.84,68.79,68.8,66552.0,64.7757,64.7757,64.7286,64.738,66552.0
2023-10-06 12:25:00,68.81,68.82,68.79,68.81,42251.0,64.7474,64.7568,64.7286,64.7474,42251.0
2023-10-06 12:30:00,68.81,68.84,68.79,68.79,25880.0,64.7474,64.7757,64.7286,64.7286,25880.0
2023-10-06 12:35:00,68.8,68.82,68.79,68.81,111820.0,64.738,64.7568,64.7286,64.7474,111820.0
2023-10-06 12:40:00,68.8,68.84,68.8,68.81,35902.0,64.738,64.7757,64.738,64.7474,35902.0
2023-10-06 12:45:00,68.81,68.82,68.8,68.81,33398.0,64.7474,64.7568,64.738,64.7474,33398.0
2023-10-06 12:50:00,68.81,68.82,68.8,68.81,33794.0,64.7474,64.7568,64.738,64.7474,33794.0
2023-10-06 12:55:00,68.81,68.82,68.79,68.8,39412.0,64.7474,64.7568,64.7286,64.738,39412.0
2023-10-06 13:00:00,68.8,68.82,68.79,68.81,31879.0,64.738,64.7568,64.7286,64.7474,31879.0
2023-10-06 13:05:00,68.81,68.81,68.79,68.79,69117.0,64.7474,64.7474,64.7286,64.7286,69117.0
2023-10-06 13:10:00,68.8,68.84,68.79,68.84,31976.0,64.738,64.7757,64.7286,64.7757,31976.0
2023-10-06 13:15:00,68.84,68.84,68.82,68.83,27505.0,64.7757,64.7757,64.7568,64.7662,27505.0
2023-10-06 13:20:00,68.84,68.84,68.82,68.83,20227.0,64.7757,64.7757,64.7568,64.7662,20227.0
2023-10-06 13:25:00,68.83,68.83,68.82,68.83,20501.0,64.7662,64.7662,64.7568,64.7662,20501.0
2023-10-06 13:30:00,68.83,68.83,68.81,68.81,43023.0,64.7662,64.7662,64.7474,64.7474,43023.0
2023-10-06 13:35:00,68.81,68.84,68.81,68.84,45288.0,64.7474,64.7757,64.7474,64.7757,45288.0
2023-10-06 13:40:00,68.84,68.84,68.81,68.81,33661.0,64.7757,64.7757,64.7474,64.7474,33661.0
2023-10-06 13:45:00,68.81,68.83,68.81,68.81,36805.0,64.7474,64.7662,64.7474,64.7474,36805.0
2023-10-06 13:50:00,68.81,68.84,68.81,68.84,22015.0,64.7474,64.7757,64.7474,64.7757,22015.0
2023-10-06 13:55:00,68.83,68.84,68.83,68.84,13669.0,64.7662,64.7757,64.7662,64.7757,13669.0
2023-10-06 14:00:00,68.84,68.86,68.83,68.85,75743.0,64.7757,64.7945,64.7662,64.7851,75743.0
2023-10-06 14:05:00,68.85,68.86,68.84,68.85,39692.0,64.7851,64.7945,64.7757,64.7851,39692.0
2023-10-06 14:10:00,68.85,68.87,68.85,68.86,30359.0,64.7851,64.8039,64.7851,64.7945,30359.0
2023-10-06 14:15:00,68.86,68.86,68.83,68.83,28012.0,64.7945,64.7945,64.7662,64.7662,28012.0
2023-10-06 14:20:00,68.83,68.84,68.82,68.84,26424.0,64.7662,64.7757,64.7568,64.7757,26424.0
2023-10-06 14:25:00,68.84,68.86,68.83,68.86,63636.0,64.7757,64.7945,64.7662,64.7945,63636.0
2023-10-06 14:30:00,68.86,68.86,68.83,68.84,58727.0,64.7945,64.7945,64.7662,64.7757,58727.0
2023-10-06 14:35:00,68.83,68.86,68.83,68.86,221551.0,64.7662,64.7945,64.7662,64.7945,221551.0
2023-10-06 14:40:00,68.86,68.88,68.85,68.87,718754.0,64.7945,64.8133,64.7851,64.8039,718754.0
2023-10-06 14:45:00,68.87,68.88,68.85,68.86,182280.0,64.8039,64.8133,64.7851,64.7945,182280.0
2023-10-06 14:50:00,68.86,68.86,68.84,68.84,79580.0,64.7945,64.7945,64.7757,64.7757,79580.0
2023-10-06 14:55:00,68.85,68.85,68.83,68.84,27717.0,64.7851,64.7851,64.7662,64.7757,27717.0
2023-10-06 15:00:00,68.84,68.84,68.83,68.84,46077.0,64.7757,64.7757,64.7662,64.7757,46077.0
2023-10-06 15:05:00,68.83,68.85,68.83,68.85,59295.0,64.7662,64.7851,64.7662,64.7851,59295.0
2023-10-06 15:10:00,68.84,68.85,68.84,68.84,77251.0,64.7757,64.7851,64.7757,64.7757,77251.0
2023-10-06 15:15:00,68.85,68.86,68.84,68.84,112687.0,64.7851,64.7945,64.7757,64.7757,112687.0
2023-10-06 15:20:00,68.84,68.87,68.84,68.87,90795.0,64.7757,64.8039,64.7757,64.8039,90795.0
2023-10-06 15:25:00,68.87,68.87,68.86,68.87,78961.0,64.8039,64.8039,64.7945,64.8039,78961.0
2023-10-06 15:30:00,68.86,68.87,68.84,68.84,113374.0,64.7945,64.8039,64.7757,64.7757,113374.0
2023-10-06 15:35:00,68.84,68.85,68.84,68.84,47914.0,64.7757,64.7851,64.7757,64.7757,47914.0
2023-10-06 15:40:00,68.84,68.85,68.84,68.84,96611.0,64.7757,64.7851,64.7757,64.7757,96611.0
2023-10-06 15:45:00,68.84,68.85,68.84,68.84,186906.0,64.7757,64.7851,64.7757,64.7757,186906.0
2023-10-06 15:50:00,68.84,68.85,68.81,68.81,96740.0,64.7757,64.7851,64.7474,64.7474,96740.0
2023-10-06 15:55:00,68.81,68.82,68.78,68.78,143871.0,64.7474,64.7568,64.7192,64.7192,143871.0
2023-10-09 09:30:00,69.07,69.15,69.06,69.07,199158.0,64.9921,65.0674,64.9827,64.9921,199158.0
2023-10-09 09:35:00,69.06,69.11,69.05,69.1,56646.0,64.9827,65.0297,64.9733,65.0203,56646.0
2023-10-09 09:40:00,69.11,69.11,69.07,69.08,13711.0,65.0297,65.0297,64.9921,65.0015,13711.0
2023-10-09 09:45:00,69.08,69.1,69.07,69.1,12976.0,65.0015,65.0203,64.9921,65.0203,12976.0
2023-10-09 09:50:00,69.1,69.14,69.09,69.14,34291.0,65.0203,65.0579,65.0109,65.0579,34291.0
2023-10-09 09:55:00,69.15,69.15,69.13,69.15,41817.0,65.0674,65.0674,65.0485,65.0674,41817.0
2023-10-09 10:00:00,69.15,69.19,69.14,69.18,37385.0,65.0674,65.105,65.0579,65.0956,37385.0
2023-10-09 10:05:00,69.18,69.2,69.17,69.19,34732.0,65.0956,65.1144,65.0862,65.105,34732.0
2023-10-09 10:10:00,69.2,69.21,69.19,69.2,31688.0,65.1144,65.1238,65.105,65.1144,31688.0
2023-10-09 10:15:00,69.2,69.22,69.2,69.21,286413.0,65.1144,65.1332,65.1144,65.1238,286413.0
2023-10-09 10:20:00,69.2,69.26,69.2,69.26,23426.0,65.1144,65.1709,65.1144,65.1709,23426.0
2023-10-09 10:25:00,69.26,69.26,69.21,69.23,49675.0,65.1709,65.1709,65.1238,65.1426,49675.0
2023-10-09 10:30:00,69.23,69.26,69.23,69.26,14054.0,65.1426,65.1709,65.1426,65.1709,14054.0
2023-10-09 10:35:00,69.26,69.26,69.25,69.25,13101.0,65.1709,65.1709,65.1615,65.1615,13101.0
2023-10-09 10:40:00,69.26,69.26,69.23,69.24,36237.0,65.1709,65.1709,65.1426,65.152,36237.0
2023-10-09 10:45:00,69.25,69.26,69.23,69.23,80584.0,65.1615,65.1709,65.1426,65.1426,80584.0
2023-10-09 10:50:00,69.23,69.26,69.22,69.25,29211.0,65.1426,65.1709,65.1332,65.1615,29211.0
2023-10-09 10:55:00,69.26,69.28,69.25,69.27,29262.0,65.1709,65.1897,65.1615,65.1803,29262.0
2023-10-09 11:00:00,69.26,69.27,69.25,69.25,15787.0,65.1709,65.1803,65.1615,65.1615,15787.0
2023-10-09 11:05:00,69.25,69.26,69.24,69.26,21496.0,65.1615,65.1709,65.152,65.1709,21496.0
2023-10-09 11:10:00,69.26,69.29,69.25,69.28,86150.0,65.1709,65.1991,65.1615,65.1897,86150.0
2023-10-09 11:15:00,69.28,69.3,69.28,69.3,31673.0,65.1897,65.2085,65.1897,65.2085,31673.0
2023-10-09 11:20:00,69.3,69.3,69.26,69.27,36355.0,65.2085,65.2085,65.1709,65.1803,36355.0
2023-10-09 11:25:00,69.27,69.29,69.27,69.28,33790.0,65.1803,65.1991,65.1803,65.1897,33790.0
2023-10-09 11:30:00,69.28,69.3,69.28,69.3,22512.0,65.1897,65.2085,65.1897,65.2085,22512.0
2023-10-09 11:35:00,69.29,69.3,69.29,69.29,20738.0,65.1991,65.2085,65.1991,65.1991,20738.0
2023-10-09 11:40:00,69.3,69.31,69.29,69.31,18294.0,65.2085,65.2179,65.1991,65.2179,18294.0
2023-10-09 11:45:00,69.3,69.31,69.28,69.29,31048.0,65.2085,65.2179,65.1897,65.1991,31048.0
2023-10-09 11:50:00,69.28,69.29,69.27,69.28,27128.0,65.1897,65.1991,65.1803,65.1897,27128.0
2023-10-09 11:55:00,69.27,69.28,69.26,69.27,13034.0,65.1803,65.1897,65.1709,65.1803,13034.0
2023-10-09 12:00:00,69.27,69.28,69.26,69.27,32892.0,65.1803,65.1897,65.1709,65.1803,32892.0
2023-10-09 12:05:00,69.28,69.29,69.27,69.28,45567.0,65.1897,65.1991,65.1803,65.1897,45567.0
2023-10-09 12:10:00,69.27,69.27,69.25,69.25,87736.0,65.1803,65.1803,65.1615,65.1615,87736.0
2023-10-09 12:15:00,69.26,69.26,69.25,69.26,16748.0,65.1709,65.1709,65.1615,65.1709,16748.0
2023-10-09 12:20:00,69.26,69.26,69.25,69.26,22894.0,65.1709,65.1709,65.1615,65.1709,22894.0
2023-10-09 12:25:00,69.25,69.26,69.25,69.25,12787.0,65.1615,65.1709,65.1615,65.1615,12787.0
2023-10-09 12:30:00,69.26,69.26,69.25,69.25,29957.0,65.1709,65.1709,65.1615,65.1615,29957.0
2023-10-09 12:35:00,69.26,69.26,69.25,69.26,23179.0,65.1709,65.1709,65.1615,65.1709,23179.0
2023-10-09 12:40:00,69.26,69.28,69.26,69.28,31835.0,65.1709,65.1897,65.1709,65.1897,31835.0
2023-10-09 12:45:00,69.28,69.28,69.27,69.27,17362.0,65.1897,65.1897,65.1803,65.1803,17362.0
2023-10-09 12:50:00,69.27,69.28,69.26,69.26,8154.0,65.1803,65.1897,65.1709,65.1709,8154.0
2023-10-09 12:55:00,69.26,69.27,69.26,69.27,17714.0,65.1709,65.1803,65.1709,65.1803,17714.0
2023-10-09 13:00:00,69.26,69.27,69.26,69.26,17549.0,65.1709,65.1803,65.1709,65.1709,17549.0
2023-10-09 13:05:00,69.27,69.27,69.26,69.27,12609.0,65.1803,65.1803,65.1709,65.1803,12609.0
2023-10-09 13:10:00,69.27,69.28,69.26,69.28,18473.0,65.1803,65.1897,65.1709,65.1897,18473.0
2023-10-09 13:15:00,69.28,69.28,69.27,69.28,43283.0,65.1897,65.1897,65.1803,65.1897,43283.0
2023-10-09 13:20:00,69.28,69.29,69.27,69.28,61932.0,65.1897,65.1991,65.1803,65.1897,61932.0
2023-10-09 13:25:00,69.28,69.29,69.28,69.28,7531.0,65.1897,65.1991,65.1897,65.1897,7531.0
2023-10-09 13:30:00,69.29,69.31,69.28,69.31,62343.0,65.1991,65.2179,65.1897,65.2179,62343.0
2023-10-09 13:35:00,69.31,69.34,69.3,69.34,25412.0,65.2179,65.2461,65.2085,65.2461,25412.0
2023-10-09 13:40:00,69.34,69.36,69.33,69.36,26801.0,65.2461,65.265,65.2367,65.265,26801.0
2023-10-09 13:45:00,69.36,69.36,69.34,69.34,20904.0,65.265,65.265,65.2461,65.2461,20904.0
2023-10-09 13:50:00,69.34,69.38,69.34,69.38,32817.0,65.2461,65.2838,65.2461,65.2838,32817.0
2023-10-09 13:55:00,69.37,69.39,69.36,69.37,26453.0,65.2744,65.2932,65.265,65.2744,26453.0
2023-10-09 14:00:00,69.38,69.39,69.37,69.39,17312.0,65.2838,65.2932,65.2744,65.2932,17312.0
2023-10-09 14:05:00,69.39,69.39,69.37,69.38,52505.0,65.2932,65.2932,65.2744,65.2838,52505.0
2023-10-09 14:10:00,69.38,69.38,69.36,69.37,62248.0,65.2838,65.2838,65.265,65.2744,62248.0
2023-10-09 14:15:00,69.37,69.38,69.36,69.38,37311.0,65.2744,65.2838,65.265,65.2838,37311.0
2023-10-09 14:20:00,69.38,69.38,69.37,69.38,46625.0,65.2838,65.2838,65.2744,65.2838,46625.0
2023-10-09 14:25:00,69.38,69.38,69.36,69.37,44494.0,65.2838,65.2838,65.265,65.2744,44494.0
2023-10-09 14:30:00,69.37,69.38,69.36,69.38,66027.0,65.2744,65.2838,65.265,65.2838,66027.0
2023-10-09 14:35:00,69.38,69.38,69.37,69.38,22996.0,65.2838,65.2838,65.2744,65.2838,22996.0
2023-10-09 14:40:00,69.38,69.38,69.37,69.38,13837.0,65.2838,65.2838,65.2744,65.2838,13837.0
2023-10-09 14:45:00,69.37,69.38,69.36,69.36,59352.0,65.2744,65.2838,65.265,65.265,59352.0
2023-10-09 14:50:00,69.36,69.38,69.36,69.37,54599.0,65.265,65.2838,65.265,65.2744,54599.0
2023-10-09 14:55:00,69.38,69.42,69.37,69.41,54681.0,65.2838,65.3214,65.2744,65.312,54681.0
2023-10-09 15:00:00,69.41,69.43,69.4,69.42,44440.0,65.312,65.3308,65.3026,65.3214,44440.0
2023-10-09 15:05:00,69.42,69.43,69.41,69.43,71703.0,65.3214,65.3308,65.312,65.3308,71703.0
2023-10-09 15:10:00,69.42,69.44,69.42,69.43,33454.0,65.3214,65.3402,65.3214,65.3308,33454.0
2023-10-09 15:15:00,69.44,69.44,69.43,69.44,54667.0,65.3402,65.3402,65.3308,65.3402,54667.0
2023-10-09 15:20:00,69.44,69.45,69.43,69.44,56058.0,65.3402,65.3496,65.3308,65.3402,56058.0
2023-10-09 15:25:00,69.44,69.44,69.43,69.43,69128.0,65.3402,65.3402,65.3308,65.3308,69128.0
2023-10-09 15:30:00,69.44,69.44,69.41,69.42,52756.0,65.3402,65.3402,65.312,65.3214,52756.0
2023-10-09 15:35:00,69.42,69.43,69.41,69.42,34351.0,65.3214,65.3308,65.312,65.3214,34351.0
2023-10-09 15:40:00,69.43,69.43,69.42,69.42,35404.0,65.3308,65.3308,65.3214,65.3214,35404.0
2023-10-09 15:45:00,69.43,69.44,69.42,69.44,74178.0,65.3308,65.3402,65.3214,65.3402,74178.0
2023-10-09 15:50:00,69.44,69.44,69.43,69.44,42439.0,65.3402,65.3402,65.3308,65.3402,42439.0
2023-10-09 15:55:00,69.44,69.47,69.43,69.47,116254.0,65.3402,65.3685,65.3308,65.3685,116254.0
2023-10-10 09:30:00,69.23,69.28,69.22,69.27,253934.0,65.1426,65.1897,65.1332,65.1803,253934.0
2023-10-10 09:35:00,69.25,69.26,69.2,69.22,49761.0,65.1615,65.1709,65.1144,65.1332,49761.0
2023-10-10 09:40:00,69.21,69.21,69.17,69.17,56311.0,65.1238,65.1238,65.0862,65.0862,56311.0
2023-10-10 09:45:00,69.17,69.18,69.14,69.16,59071.0,65.0862,65.0956,65.0579,65.0768,59071.0
2023-10-10 09:50:00,69.16,69.21,69.16,69.2,22971.0,65.0768,65.1238,65.0768,65.1144,22971.0
2023-10-10 09:55:00,69.19,69.23,69.18,69.23,30385.0,65.105,65.1426,65.0956,65.1426,30385.0
2023-10-10 10:00:00,69.23,69.28,69.22,69.27,27035.0,65.1426,65.1897,65.1332,65.1803,27035.0
2023-10-10 10:05:00,69.27,69.29,69.22,69.27,55523.0,65.1803,65.1991,65.1332,65.1803,55523.0
2023-10-10 10:10:00,69.28,69.3,69.27,69.3,179832.0,65.1897,65.2085,65.1803,65.2085,179832.0
2023-10-10 10:15:00,69.3,69.33,69.22,69.28,1607332.0,65.2085,65.2367,65.1332,65.1897,1607332.0
2023-10-10 10:20:00,69.29,69.32,69.27,69.31,203490.0,65.1991,65.2273,65.1803,65.2179,203490.0
2023-10-10 10:25:00,69.3,69.35,69.3,69.34,216301.0,65.2085,65.2555,65.2085,65.2461,216301.0
2023-10-10 10:30:00,69.34,69.35,69.32,69.33,122488.0,65.2461,65.2555,65.2273,65.2367,122488.0
2023-10-10 10:35:00,69.34,69.36,69.33,69.34,352866.0,65.2461,65.265,65.2367,65.2461,352866.0
2023-10-10 10:40:00,69.34,69.34,69.31,69.33,114549.0,65.2461,65.2461,65.2179,65.2367,114549.0
2023-10-10 10:45:00,69.33,69.36,69.31,69.33,191006.0,65.2367,65.265,65.2179,65.2367,191006.0
2023-10-10 10:50:00,69.33,69.38,69.32,69.35,189684.0,65.2367,65.2838,65.2273,65.2555,189684.0
2023-10-10 10:55:00,69.36,69.39,69.35,69.38,228304.0,65.265,65.2932,65.2555,65.2838,228304.0
2023-10-10 11:00:00,69.38,69.4,69.37,69.4,203835.0,65.2838,65.3026,65.2744,65.3026,203835.0
2023-10-10 11:05:00,69.4,69.41,69.38,69.4,157230.0,65.3026,65.312,65.2838,65.3026,157230.0
2023-10-10 11:10:00,69.39,69.43,69.39,69.43,109434.0,65.2932,65.3308,65.2932,65.3308,109434.0
2023-10-10 11:15:00,69.44,69.46,69.42,69.43,59282.0,65.3402,65.3591,65.3214,65.3308,59282.0
2023-10-10 11:20:00,69.44,69.44,69.4,69.42,64452.0,65.3402,65.3402,65.3026,65.3214,64452.0
2023-10-10 11:25:00,69.43,69.43,69.39,69.42,49982.0,65.3308,65.3308,65.2932,65.3214,49982.0
2023-10-10 11:30:00,69.41,69.46,69.41,69.45,50450.0,65.312,65.3591,65.312,65.3496,50450.0
2023-10-10 11:35:00,69.45,69.46,69.44,69.46,54319.0,65.3496,65.3591,65.3402,65.3591,54319.0
2023-10-10 11:40:00,69.45,69.5,69.45,69.5,88156.0,65.3496,65.3967,65.3496,65.3967,88156.0
2023-10-10 11:45:00,69.5,69.5,69.48,69.5,155301.0,65.3967,65.3967,65.3779,65.3967,155301.0
2023-10-10 11:50:00,69.5,69.51,69.49,69.5,31579.0,65.3967,65.4061,65.3873,65.3967,31579.0
2023-10-10 11:55:00,69.5,69.53,69.5,69.52,16228.0,65.3967,65.4249,65.3967,65.4155,16228.0
2023-10-10 12:00:00,69.52,69.52,69.48,69.48,25695.0,65.4155,65.4155,65.3779,65.3779,25695.0
2023-10-10 12:05:00,69.48,69.51,69.48,69.49,48998.0,65.3779,65.4061,65.3779,65.3873,48998.0
2023-10-10 12:10:00,69.49,69.51,69.49,69.49,68811.0,65.3873,65.4061,65.3873,65.3873,68811.0
2023-10-10 12:15:00,69.5,69.5,69.47,69.48,126246.0,65.3967,65.3967,65.3685,65.3779,126246.0
2023-10-10 12:20:00,69.48,69.48,69.44,69.47,43059.0,65.3779,65.3779,65.3402,65.3685,43059.0
2023-10-10 12:25:00,69.47,69.49,69.45,69.48,17821.0,65.3685,65.3873,65.3496,65.3779,17821.0
2023-10-10 12:30:00,69.48,69.5,69.47,69.5,28915.0,65.3779,65.3967,65.3685,65.3967,28915.0
2023-10-10 12:35:00,69.51,69.51,69.48,69.51,33692.0,65.4061,65.4061,65.3779,65.4061,33692.0
2023-10-10 12:40:00,69.52,69.54,69.5,69.54,28232.0,65.4155,65.4343,65.3967,65.4343,28232.0
2023-10-10 12:45:00,69.53,69.56,69.53,69.55,19214.0,65.4249,65.4531,65.4249,65.4437,19214.0
2023-10-10 12:50:00,69.56,69.56,69.53,69.55,34777.0,65.4531,65.4531,65.4249,65.4437,34777.0
2023-10-10 12:55:00,69.54,69.55,69.52,69.53,45079.0,65.4343,65.4437,65.4155,65.4249,45079.0
2023-10-10 13:00:00,69.52,69.53,69.47,69.48,144419.0,65.4155,65.4249,65.3685,65.3779,144419.0
2023-10-10 13:05:00,69.47,69.48,69.43,69.45,176980.0,65.3685,65.3779,65.3308,65.3496,176980.0
2023-10-10 13:10:00,69.45,69.48,69.44,69.45,33782.0,65.3496,65.3779,65.3402,65.3496,33782.0
2023-10-10 13:15:00,69.45,69.46,69.44,69.45,21287.0,65.3496,65.3591,65.3402,65.3496,21287.0
2023-10-10 13:20:00,69.46,69.48,69.45,69.45,24599.0,65.3591,65.3779,65.3496,65.3496,24599.0
2023-10-10 13:25:00,69.45,69.47,69.44,69.46,630855.0,65.3496,65.3685,65.3402,65.3591,630855.0
2023-10-10 13:30:00,69.47,69.48,69.45,69.45,340652.0,65.3685,65.3779,65.3496,65.3496,340652.0
2023-10-10 13:35:00,69.45,69.46,69.43,69.44,42244.0,65.3496,65.3591,65.3308,65.3402,42244.0
2023-10-10 13:40:00,69.44,69.45,69.43,69.43,24956.0,65.3402,65.3496,65.3308,65.3308,24956.0
2023-10-10 13:45:00,69.44,69.44,69.42,69.44,30382.0,65.3402,65.3402,65.3214,65.3402,30382.0
2023-10-10 13:50:00,69.44,69.45,69.42,69.42,31697.0,65.3402,65.3496,65.3214,65.3214,31697.0
2023-10-10 13:55:00,69.43,69.43,69.39,69.4,59465.0,65.3308,65.3308,65.2932,65.3026,59465.0
2023-10-10 14:00:00,69.39,69.41,69.38,69.41,28177.0,65.2932,65.312,65.2838,65.312,28177.0
2023-10-10 14:05:00,69.41,69.41,69.39,69.41,61470.0,65.312,65.312,65.2932,65.312,61470.0
2023-10-10 14:10:00,69.41,69.41,69.39,69.4,24311.0,65.312,65.312,65.2932,65.3026,24311.0
2023-10-10 14:15:00,69.4,69.41,69.39,69.4,62822.0,65.3026,65.312,65.2932,65.3026,62822.0
2023-10-10 14:20:00,69.41,69.41,69.39,69.4,62834.0,65.312,65.312,65.2932,65.3026,62834.0
2023-10-10 14:25:00,69.4,69.42,69.39,69.41,76693.0,65.3026,65.3214,65.2932,65.312,76693.0
2023-10-10 14:30:00,69.41,69.41,69.4,69.41,25632.0,65.312,65.312,65.3026,65.312,25632.0
2023-10-10 14:35:00,69.41,69.41,69.39,69.41,36689.0,65.312,65.312,65.2932,65.312,36689.0
2023-10-10 14:40:00,69.4,69.42,69.4,69.42,159814.0,65.3026,65.3214,65.3026,65.3214,159814.0
2023-10-10 14:45:00,69.41,69.43,69.41,69.42,56570.0,65.312,65.3308,65.312,65.3214,56570.0
2023-10-10 14:50:00,69.42,69.43,69.39,69.4,77049.0,65.3214,65.3308,65.2932,65.3026,77049.0
2023-10-10 14:55:00,69.39,69.4,69.36,69.37,39659.0,65.2932,65.3026,65.265,65.2744,39659.0
2023-10-10 15:00:00,69.38,69.38,69.36,69.37,62429.0,65.2838,65.2838,65.265,65.2744,62429.0
2023-10-10 15:05:00,69.37,69.37,69.34,69.36,70785.0,65.2744,65.2744,65.2461,65.265,70785.0
2023-10-10 15:10:00,69.37,69.38,69.36,69.37,108765.0,65.2744,65.2838,65.265,65.2744,108765.0
2023-10-10 15:15:00,69.37,69.37,69.36,69.36,81607.0,65.2744,65.2744,65.265,65.265,81607.0
2023-10-10 15:20:00,69.36,69.36,69.34,69.35,178417.0,65.265,65.265,65.2461,65.2555,178417.0
2023-10-10 15:25:00,69.36,69.38,69.35,69.38,74486.0,65.265,65.2838,65.2555,65.2838,74486.0
2023-10-10 15:30:00,69.37,69.39,69.36,69.38,74915.0,65.2744,65.2932,65.265,65.2838,74915.0
2023-10-10 15:35:00,69.38,69.41,69.38,69.41,69007.0,65.2838,65.312,65.2838,65.312,69007.0
2023-10-10 15:40:00,69.41,69.41,69.39,69.39,154231.0,65.312,65.312,65.2932,65.2932,154231.0
2023-10-10 15:45:00,69.4,69.41,69.39,69.41,89652.0,65.3026,65.312,65.2932,65.312,89652.0
2023-10-10 15:50:00,69.4,69.41,69.39,69.4,102365.0,65.3026,65.312,65.2932,65.3026,102365.0
2023-10-10 15:55:00,69.4,69.42,69.39,69.41,346146.0,65.3026,65.3214,65.2932,65.312,346146.0
2023-10-11 09:30:00,69.63,69.67,69.61,69.61,280704.0,65.519,65.5567,65.5002,65.5002,280704.0
2023-10-11 09:35:00,69.61,69.64,69.6,69.64,258203.0,65.5002,65.5284,65.4908,65.5284,258203.0
2023-10-11 09:40:00,69.64,69.65,69.62,69.63,302681.0,65.5284,65.5378,65.5096,65.519,302681.0
2023-10-11 09:45:00,69.62,69.64,69.58,69.59,1632920.0,65.5096,65.5284,65.472,65.4814,1632920.0
2023-10-11 09:50:00,69.59,69.62,69.58,69.62,430950.0,65.4814,65.5096,65.472,65.5096,430950.0
2023-10-11 09:55:00,69.61,69.64,69.61,69.63,195605.0,65.5002,65.5284,65.5002,65.519,195605.0
2023-10-11 10:00:00,69.63,69.66,69.61,69.65,88507.0,65.519,65.5472,65.5002,65.5378,88507.0
2023-10-11 10:05:00,69.65,69.67,69.63,69.63,195898.0,65.5378,65.5567,65.519,65.519,195898.0
2023-10-11 10:10:00,69.63,69.65,69.59,69.59,157968.0,65.519,65.5378,65.4814,65.4814,157968.0
2023-10-11 10:15:00,69.59,69.62,69.58,69.61,387423.0,65.4814,65.5096,65.472,65.5002,387423.0
2023-10-11 10:20:00,69.61,69.67,69.6,69.67,293331.0,65.5002,65.5567,65.4908,65.5567,293331.0
2023-10-11 10:25:00,69.66,69.66,69.62,69.63,117672.0,65.5472,65.5472,65.5096,65.519,117672.0
2023-10-11 10:30:00,69.62,69.66,69.62,69.64,168773.0,65.5096,65.5472,65.5096,65.5284,168773.0
2023-10-11 10:35:00,69.65,69.68,69.62,69.67,153342.0,65.5378,65.5661,65.5096,65.5567,153342.0
2023-10-11 10:40:00,69.67,69.67,69.64,69.66,227408.0,65.5567,65.5567,65.5284,65.5472,227408.0
2023-10-11 10:45:00,69.66,69.66,69.61,69.62,80528.0,65.5472,65.5472,65.5002,65.5096,80528.0
2023-10-11 10:50:00,69.62,69.66,69.61,69.65,160205.0,65.5096,65.5472,65.5002,65.5378,160205.0
2023-10-11 10:55:00,69.66,69.67,69.65,69.66,101220.0,65.5472,65.5567,65.5378,65.5472,101220.0
2023-10-11 11:00:00,69.66,69.68,69.64,69.64,114027.0,65.5472,65.5661,65.5284,65.5284,114027.0
2023-10-11 11:05:00,69.65,69.66,69.61,69.63,183281.0,65.5378,65.5472,65.5002,65.519,183281.0
2023-10-11 11:10:00,69.64,69.66,69.62,69.65,136793.0,65.5284,65.5472,65.5096,65.5378,136793.0
2023-10-11 11:15:00,69.64,69.66,69.62,69.63,80598.0,65.5284,65.5472,65.5096,65.519,80598.0
2023-10-11 11:20:00,69.63,69.68,69.63,69.67,27854.0,65.519,65.5661,65.519,65.5567,27854.0
2023-10-11 11:25:00,69.67,69.69,69.67,69.69,18859.0,65.5567,65.5755,65.5567,65.5755,18859.0
2023-10-11 11:30:00,69.69,69.7,69.67,69.7,62660.0,65.5755,65.5849,65.5567,65.5849,62660.0
2023-10-11 11:35:00,69.7,69.73,69.69,69.72,60151.0,65.5849,65.6131,65.5755,65.6037,60151.0
2023-10-11 11:40:00,69.73,69.73,69.7,69.72,37889.0,65.6131,65.6131,65.5849,65.6037,37889.0
2023-10-11 11:45:00,69.72,69.74,69.7,69.72,112932.0,65.6037,65.6225,65.5849,65.6037,112932.0
2023-10-11 11:50:00,69.72,69.73,69.7,69.73,56211.0,65.6037,65.6131,65.5849,65.6131,56211.0
2023-10-11 11:55:00,69.73,69.74,69.72,69.72,131288.0,65.6131,65.6225,65.6037,65.6037,131288.0
2023-10-11 12:00:00,69.72,69.73,69.69,69.7,54561.0,65.6037,65.6131,65.5755,65.5849,54561.0
2023-10-11 12:05:00,69.69,69.7,69.67,69.69,72732.0,65.5755,65.5849,65.5567,65.5755,72732.0
2023-10-11 12:10:00,69.69,69.7,69.68,69.7,49576.0,65.5755,65.5849,65.5661,65.5849,49576.0
2023-10-11 12:15:00,69.69,69.7,69.67,69.69,100044.0,65.5755,65.5849,65.5567,65.5755,100044.0
2023-10-11 12:20:00,69.69,69.7,69.68,69.7,102620.0,65.5755,65.5849,65.5661,65.5849,102620.0
2023-10-11 12:25:00,69.7,69.7,69.67,69.68,64316.0,65.5849,65.5849,65.5567,65.5661,64316.0
2023-10-11 12:30:00,69.69,69.7,69.67,69.67,40820.0,65.5755,65.5849,65.5567,65.5567,40820.0
2023-10-11 12:35:00,69.67,69.69,69.66,69.67,64140.0,65.5567,65.5755,65.5472,65.5567,64140.0
2023-10-11 12:40:00,69.67,69.68,69.65,69.67,35334.0,65.5567,65.5661,65.5378,65.5567,35334.0
2023-10-11 12:45:00,69.66,69.67,69.65,69.65,24284.0,65.5472,65.5567,65.5378,65.5378,24284.0
2023-10-11 12:50:00,69.65,69.66,69.63,69.65,41583.0,65.5378,65.5472,65.519,65.5378,41583.0
2023-10-11 12:55:00,69.65,69.66,69.64,69.65,112407.0,65.5378,65.5472,65.5284,65.5378,112407.0
2023-10-11 13:00:00,69.65,69.65,69.56,69.57,164752.0,65.5378,65.5378,65.4531,65.4626,164752.0
2023-10-11 13:05:00,69.57,69.57,69.53,69.56,23700.0,65.4626,65.4626,65.4249,65.4531,23700.0
2023-10-11 13:10:00,69.56,69.57,69.54,69.56,17307.0,65.4531,65.4626,65.4343,65.4531,17307.0
2023-10-11 13:15:00,69.56,69.57,69.55,69.57,31782.0,65.4531,65.4626,65.4437,65.4626,31782.0
2023-10-11 13:20:00,69.57,69.58,69.56,69.56,30573.0,65.4626,65.472,65.4531,65.4531,30573.0
2023-10-11 13:25:00,69.57,69.57,69.53,69.56,41653.0,65.4626,65.4626,65.4249,65.4531,41653.0
2023-10-11 13:30:00,69.55,69.56,69.54,69.55,58398.0,65.4437,65.4531,65.4343,65.4437,58398.0
2023-10-11 13:35:00,69.55,69.56,69.54,69.54,65254.0,65.4437,65.4531,65.4343,65.4343,65254.0
2023-10-11 13:40:00,69.55,69.55,69.52,69.53,26438.0,65.4437,65.4437,65.4155,65.4249,26438.0
2023-10-11 13:45:00,69.53,69.55,69.52,69.53,102755.0,65.4249,65.4437,65.4155,65.4249,102755.0
2023-10-11 13:50:00,69.53,69.56,69.53,69.55,90627.0,65.4249,65.4531,65.4249,65.4437,90627.0
2023-10-11 13:55:00,69.55,69.56,69.53,69.55,78238.0,65.4437,65.4531,65.4249,65.4437,78238.0
2023-10-11 14:00:00,69.56,69.59,69.53,69.55,300054.0,65.4531,65.4814,65.4249,65.4437,300054.0
2023-10-11 14:05:00,69.56,69.6,69.54,69.58,103092.0,65.4531,65.4908,65.4343,65.472,103092.0
2023-10-11 14:10:00,69.59,69.6,69.56,69.56,116798.0,65.4814,65.4908,65.4531,65.4531,116798.0
2023-10-11 14:15:00,69.57,69.59,69.57,69.58,76008.0,65.4626,65.4814,65.4626,65.472,76008.0
2023-10-11 14:20:00,69.59,69.59,69.56,69.56,46287.0,65.4814,65.4814,65.4531,65.4531,46287.0
2023-10-11 14:25:00,69.57,69.59,69.56,69.58,54846.0,65.4626,65.4814,65.4531,65.472,54846.0
2023-10-11 14:30:00,69.58,69.6,69.57,69.59,79711.0,65.472,65.4908,65.4626,65.4814,79711.0
2023-10-11 14:35:00,69.6,69.61,69.59,69.61,72262.0,65.4908,65.5002,65.4814,65.5002,72262.0
2023-10-11 14:40:00,69.61,69.61,69.59,69.61,52122.0,65.5002,65.5002,65.4814,65.5002,52122.0
2023-10-11 14:45:00,69.62,69.63,69.6,69.62,82026.0,65.5096,65.519,65.4908,65.5096,82026.0
2023-10-11 14:50:00,69.61,69.62,69.58,69.62,82027.0,65.5002,65.5096,65.472,65.5096,82027.0
2023-10-11 14:55:00,69.62,69.65,69.61,69.63,3075388.0,65.5096,65.5378,65.5002,65.519,3075388.0
2023-10-11 15:00:00,69.62,69.65,69.62,69.64,2937889.0,65.5096,65.5378,65.5096,65.5284,2937889.0
2023-10-11 15:05:00,69.64,69.66,69.63,69.66,63119.0,65.5284,65.5472,65.519,65.5472,63119.0
2023-10-11 15:10:00,69.65,69.67,69.65,69.67,93898.0,65.5378,65.5567,65.5378,65.5567,93898.0
2023-10-11 15:15:00,69.67,69.67,69.66,69.67,163601.0,65.5567,65.5567,65.5472,65.5567,163601.0
2023-10-11 15:20:00,69.67,69.67,69.65,69.66,66420.0,65.5567,65.5567,65.5378,65.5472,66420.0
2023-10-11 15:25:00,69.67,69.68,69.66,69.67,70889.0,65.5567,65.5661,65.5472,65.5567,70889.0
2023-10-11 15:30:00,69.68,69.69,69.67,69.69,158535.0,65.5661,65.5755,65.5567,65.5755,158535.0
2023-10-11 15:35:00,69.69,69.69,69.68,69.69,197699.0,65.5755,65.5755,65.5661,65.5755,197699.0
2023-10-11 15:40:00,69.69,69.71,69.68,69.7,239816.0,65.5755,65.5943,65.5661,65.5849,239816.0
2023-10-11 15:45:00,69.71,69.72,69.7,69.7,438536.0,65.5943,65.6037,65.5849,65.5849,438536.0
2023-10-11 15:50:00,69.71,69.71,69.7,69.7,309258.0,65.5943,65.5943,65.5849,65.5849,309258.0
2023-10-11 15:55:00,69.7,69.73,69.7,69.72,1032336.0,65.5849,65.6131,65.5849,65.6037,1032336.0
2023-10-12 09:30:00,69.59,69.6,69.53,69.55,176951.0,65.4814,65.4908,65.4249,65.4437,176951.0
2023-10-12 09:35:00,69.56,69.61,69.55,69.57,62864.0,65.4531,65.5002,65.4437,65.4626,62864.0
2023-10-12 09:40:00,69.56,69.6,69.54,69.55,39212.0,65.4531,65.4908,65.4343,65.4437,39212.0
2023-10-12 09:45:00,69.54,69.55,69.48,69.5,79735.0,65.4343,65.4437,65.3779,65.3967,79735.0
2023-10-12 09:50:00,69.51,69.52,69.43,69.43,42298.0,65.4061,65.4155,65.3308,65.3308,42298.0
2023-10-12 09:55:00,69.43,69.44,69.38,69.38,74440.0,65.3308,65.3402,65.2838,65.2838,74440.0
2023-10-12 10:00:00,69.39,69.41,69.35,69.39,52773.0,65.2932,65.312,65.2555,65.2932,52773.0
2023-10-12 10:05:00,69.39,69.42,69.38,69.4,52304.0,65.2932,65.3214,65.2838,65.3026,52304.0
2023-10-12 10:10:00,69.39,69.43,69.39,69.43,37969.0,65.2932,65.3308,65.2932,65.3308,37969.0
2023-10-12 10:15:00,69.43,69.46,69.42,69.46,55674.0,65.3308,65.3591,65.3214,65.3591,55674.0
2023-10-12 10:20:00,69.45,69.47,69.43,69.44,68065.0,65.3496,65.3685,65.3308,65.3402,68065.0
2023-10-12 10:25:00,69.44,69.46,69.41,69.42,98407.0,65.3402,65.3591,65.312,65.3214,98407.0
2023-10-12 10:30:00,69.43,69.43,69.4,69.43,56728.0,65.3308,65.3308,65.3026,65.3308,56728.0
2023-10-12 10:35:00,69.43,69.44,69.4,69.41,258889.0,65.3308,65.3402,65.3026,65.312,258889.0
2023-10-12 10:40:00,69.42,69.42,69.37,69.37,54861.0,65.3214,65.3214,65.2744,65.2744,54861.0
2023-10-12 10:45:00,69.37,69.39,69.36,69.38,45562.0,65.2744,65.2932,65.265,65.2838,45562.0
2023-10-12 10:50:00,69.38,69.38,69.36,69.38,54155.0,65.2838,65.2838,65.265,65.2838,54155.0
2023-10-12 10:55:00,69.38,69.4,69.37,69.39,93577.0,65.2838,65.3026,65.2744,65.2932,93577.0
2023-10-12 11:00:00,69.38,69.39,69.36,69.38,61493.0,65.2838,65.2932,65.265,65.2838,61493.0
2023-10-12 11:05:00,69.37,69.39,69.35,69.39,38314.0,65.2744,65.2932,65.2555,65.2932,38314.0
2023-10-12 11:10:00,69.38,69.42,69.37,69.4,75874.0,65.2838,65.3214,65.2744,65.3026,75874.0
2023-10-12 11:15:00,69.4,69.4,69.36,69.37,47945.0,65.3026,65.3026,65.265,65.2744,47945.0
2023-10-12 11:20:00,69.36,69.37,69.33,69.34,74924.0,65.265,65.2744,65.2367,65.2461,74924.0
2023-10-12 11:25:00,69.34,69.34,69.31,69.32,31591.0,65.2461,65.2461,65.2179,65.2273,31591.0
2023-10-12 11:30:00,69.32,69.32,69.28,69.31,38949.0,65.2273,65.2273,65.1897,65.2179,38949.0
2023-10-12 11:35:00,69.3,69.32,69.3,69.31,34841.0,65.2085,65.2273,65.2085,65.2179,34841.0
2023-10-12 11:40:00,69.31,69.33,69.31,69.32,54228.0,65.2179,65.2367,65.2179,65.2273,54228.0
2023-10-12 11:45:00,69.33,69.35,69.32,69.34,73803.0,65.2367,65.2555,65.2273,65.2461,73803.0
2023-10-12 11:50:00,69.34,69.35,69.33,69.34,46248.0,65.2461,65.2555,65.2367,65.2461,46248.0
2023-10-12 11:55:00,69.33,69.35,69.33,69.35,47550.0,65.2367,65.2555,65.2367,65.2555,47550.0
2023-10-12 12:00:00,69.34,69.38,69.34,69.37,61912.0,65.2461,65.2838,65.2461,65.2744,61912.0
2023-10-12 12:05:00,69.36,69.39,69.36,69.38,24162.0,65.265,65.2932,65.265,65.2838,24162.0
2023-10-12 12:10:00,69.39,69.39,69.37,69.38,48768.0,65.2932,65.2932,65.2744,65.2838,48768.0
2023-10-12 12:15:00,69.37,69.4,69.37,69.39,39905.0,65.2744,65.3026,65.2744,65.2932,39905.0
2023-10-12 12:20:00,69.39,69.4,69.37,69.39,198169.0,65.2932,65.3026,65.2744,65.2932,198169.0
2023-10-12 12:25:00,69.39,69.4,69.36,69.4,56863.0,65.2932,65.3026,65.265,65.3026,56863.0
2023-10-12 12:30:00,69.39,69.41,69.38,69.38,54901.0,65.2932,65.312,65.2838,65.2838,54901.0
2023-10-12 12:35:00,69.38,69.39,69.36,69.36,51481.0,65.2838,65.2932,65.265,65.265,51481.0
2023-10-12 12:40:00,69.37,69.37,69.34,69.34,83741.0,65.2744,65.2744,65.2461,65.2461,83741.0
2023-10-12 12:45:00,69.34,69.35,69.31,69.31,174713.0,65.2461,65.2555,65.2179,65.2179,174713.0
2023-10-12 12:50:00,69.31,69.32,69.3,69.31,68934.0,65.2179,65.2273,65.2085,65.2179,68934.0
2023-10-12 12:55:00,69.31,69.32,69.3,69.32,64538.0,65.2179,65.2273,65.2085,65.2273,64538.0
2023-10-12 13:00:00,69.33,69.34,69.18,69.22,222272.0,65.2367,65.2461,65.0956,65.1332,222272.0
2023-10-12 13:05:00,69.22,69.24,69.18,69.2,47036.0,65.1332,65.152,65.0956,65.1144,47036.0
2023-10-12 13:10:00,69.2,69.21,69.17,69.2,53364.0,65.1144,65.1238,65.0862,65.1144,53364.0
2023-10-12 13:15:00,69.19,69.19,69.15,69.17,78343.0,65.105,65.105,65.0674,65.0862,78343.0
2023-10-12 13:20:00,69.16,69.21,69.16,69.2,78535.0,65.0768,65.1238,65.0768,65.1144,78535.0
2023-10-12 13:25:00,69.2,69.21,69.17,69.17,161569.0,65.1144,65.1238,65.0862,65.0862,161569.0
2023-10-12 13:30:00,69.17,69.2,69.16,69.17,535125.0,65.0862,65.1144,65.0768,65.0862,535125.0
2023-10-12 13:35:00,69.17,69.18,69.11,69.13,47762.0,65.0862,65.0956,65.0297,65.0485,47762.0
2023-10-12 13:40:00,69.13,69.14,69.12,69.13,61843.0,65.0485,65.0579,65.0391,65.0485,61843.0
2023-10-12 13:45:00,69.13,69.15,69.12,69.15,71080.0,65.0485,65.0674,65.0391,65.0674,71080.0
2023-10-12 13:50:00,69.15,69.16,69.14,69.15,40654.0,65.0674,65.0768,65.0579,65.0674,40654.0
2023-10-12 13:55:00,69.15,69.16,69.11,69.12,19645.0,65.0674,65.0768,65.0297,65.0391,19645.0
2023-10-12 14:00:00,69.12,69.12,69.07,69.07,25004.0,65.0391,65.0391,64.9921,64.9921,25004.0
2023-10-12 14:05:00,69.08,69.1,69.07,69.09,43395.0,65.0015,65.0203,64.9921,65.0109,43395.0
2023-10-12 14:10:00,69.08,69.12,69.08,69.12,98046.0,65.0015,65.0391,65.0015,65.0391,98046.0
2023-10-12 14:15:00,69.11,69.11,69.09,69.11,30662.0,65.0297,65.0297,65.0109,65.0297,30662.0
2023-10-12 14:20:00,69.11,69.16,69.11,69.16,63529.0,65.0297,65.0768,65.0297,65.0768,63529.0
2023-10-12 14:25:00,69.15,69.16,69.12,69.14,45316.0,65.0674,65.0768,65.0391,65.0579,45316.0
2023-10-12 14:30:00,69.13,69.15,69.13,69.14,53649.0,65.0485,65.0674,65.0485,65.0579,53649.0
2023-10-12 14:35:00,69.14,69.14,69.12,69.13,97444.0,65.0579,65.0579,65.0391,65.0485,97444.0
2023-10-12 14:40:00,69.13,69.13,69.11,69.13,57125.0,65.0485,65.0485,65.0297,65.0485,57125.0
2023-10-12 14:45:00,69.12,69.13,69.11,69.13,68862.0,65.0391,65.0485,65.0297,65.0485,68862.0
2023-10-12 14:50:00,69.13,69.14,69.12,69.12,32343.0,65.0485,65.0579,65.0391,65.0391,32343.0
2023-10-12 14:55:00,69.12,69.13,69.1,69.11,48205.0,65.0391,65.0485,65.0203,65.0297,48205.0
2023-10-12 15:00:00,69.11,69.16,69.11,69.15,55546.0,65.0297,65.0768,65.0297,65.0674,55546.0
2023-10-12 15:05:00,69.16,69.16,69.14,69.16,53187.0,65.0768,65.0768,65.0579,65.0768,53187.0
2023-10-12 15:10:00,69.16,69.16,69.14,69.15,83300.0,65.0768,65.0768,65.0579,65.0674,83300.0
2023-10-12 15:15:00,69.14,69.18,69.14,69.17,66200.0,65.0579,65.0956,65.0579,65.0862,66200.0
2023-10-12 15:20:00,69.17,69.18,69.16,69.18,59390.0,65.0862,65.0956,65.0768,65.0956,59390.0
2023-10-12 15:25:00,69.17,69.18,69.16,69.17,53210.0,65.0862,65.0956,65.0768,65.0862,53210.0
2023-10-12 15:30:00,69.17,69.18,69.16,69.17,57912.0,65.0862,65.0956,65.0768,65.0862,57912.0
2023-10-12 15:35:00,69.17,69.17,69.16,69.17,45594.0,65.0862,65.0862,65.0768,65.0862,45594.0
2023-10-12 15:40:00,69.17,69.17,69.15,69.16,63716.0,65.0862,65.0862,65.0674,65.0768,63716.0
2023-10-12 15:45:00,69.16,69.16,69.15,69.15,101768.0,65.0768,65.0768,65.0674,65.0674,101768.0
2023-10-12 15:50:00,69.15,69.16,69.13,69.13,102240.0,65.0674,65.0768,65.0485,65.0485,102240.0
2023-10-12 15:55:00,69.13,69.13,69.1,69.11,81651.0,65.0485,65.0485,65.0203,65.0297,81651.0
2023-10-13 09:30:00,69.53,69.55,69.5,69.5,125950.0,65.4249,65.4437,65.3967,65.3967,125950.0
2023-10-13 09:35:00,69.5,69.56,69.49,69.55,56767.0,65.3967,65.4531,65.3873,65.4437,56767.0
2023-10-13 09:40:00,69.55,69.56,69.52,69.53,22987.0,65.4437,65.4531,65.4155,65.4249,22987.0
2023-10-13 09:45:00,69.53,69.53,69.49,69.53,25652.0,65.4249,65.4249,65.3873,65.4249,25652.0
2023-10-13 09:50:00,69.53,69.54,69.48,69.5,40005.0,65.4249,65.4343,65.3779,65.3967,40005.0
2023-10-13 09:55:00,69.5,69.52,69.49,69.5,39862.0,65.3967,65.4155,65.3873,65.3967,39862.0
2023-10-13 10:00:00,69.5,69.51,69.35,69.51,70630.0,65.3967,65.4061,65.2555,65.4061,70630.0
2023-10-13 10:05:00,69.51,69.52,69.47,69.51,71994.0,65.4061,65.4155,65.3685,65.4061,71994.0
2023-10-13 10:10:00,69.51,69.52,69.44,69.45,57374.0,65.4061,65.4155,65.3402,65.3496,57374.0
2023-10-13 10:15:00,69.46,69.46,69.38,69.4,228603.0,65.3591,65.3591,65.2838,65.3026,228603.0
2023-10-13 10:20:00,69.39,69.42,69.38,69.38,68171.0,65.2932,65.3214,65.2838,65.2838,68171.0
2023-10-13 10:25:00,69.38,69.44,69.37,69.42,88271.0,65.2838,65.3402,65.2744,65.3214,88271.0
2023-10-13 10:30:00,69.43,69.46,69.41,69.46,86234.0,65.3308,65.3591,65.312,65.3591,86234.0
2023-10-13 10:35:00,69.45,69.46,69.38,69.39,66413.0,65.3496,65.3591,65.2838,65.2932,66413.0
2023-10-13 10:40:00,69.39,69.43,69.38,69.42,48340.0,65.2932,65.3308,65.2838,65.3214,48340.0
2023-10-13 10:45:00,69.42,69.43,69.41,69.43,96586.0,65.3214,65.3308,65.312,65.3308,96586.0
2023-10-13 10:50:00,69.43,69.44,69.41,69.42,40337.0,65.3308,65.3402,65.312,65.3214,40337.0
2023-10-13 10:55:00,69.42,69.45,69.42,69.44,106074.0,65.3214,65.3496,65.3214,65.3402,106074.0
2023-10-13 11:00:00,69.44,69.45,69.39,69.39,73522.0,65.3402,65.3496,65.2932,65.2932,73522.0
2023-10-13 11:05:00,69.4,69.41,69.37,69.41,68133.0,65.3026,65.312,65.2744,65.312,68133.0
2023-10-13 11:10:00,69.41,69.41,69.37,69.4,82444.0,65.312,65.312,65.2744,65.3026,82444.0
2023-10-13 11:15:00,69.39,69.43,69.39,69.42,97221.0,65.2932,65.3308,65.2932,65.3214,97221.0
2023-10-13 11:20:00,69.42,69.43,69.39,69.4,65973.0,65.3214,65.3308,65.2932,65.3026,65973.0
2023-10-13 11:25:00,69.4,69.41,69.37,69.41,30574.0,65.3026,65.312,65.2744,65.312,30574.0
2023-10-13 11:30:00,69.41,69.42,69.38,69.42,27941.0,65.312,65.3214,65.2838,65.3214,27941.0
2023-10-13 11:35:00,69.42,69.43,69.41,69.41,55489.0,65.3214,65.3308,65.312,65.312,55489.0
2023-10-13 11:40:00,69.42,69.42,69.38,69.4,76318.0,65.3214,65.3214,65.2838,65.3026,76318.0
2023-10-13 11:45:00,69.4,69.4,69.38,69.38,53884.0,65.3026,65.3026,65.2838,65.2838,53884.0
2023-10-13 11:50:00,69.39,69.41,69.38,69.4,24084.0,65.2932,65.312,65.2838,65.3026,24084.0
2023-10-13 11:55:00,69.4,69.41,69.39,69.41,64043.0,65.3026,65.312,65.2932,65.312,64043.0
2023-10-13 12:00:00,69.4,69.43,69.4,69.42,46521.0,65.3026,65.3308,65.3026,65.3214,46521.0
2023-10-13 12:05:00,69.42,69.45,69.41,69.44,125120.0,65.3214,65.3496,65.312,65.3402,125120.0
2023-10-13 12:10:00,69.45,69.46,69.44,69.45,40369.0,65.3496,65.3591,65.3402,65.3496,40369.0
2023-10-13 12:15:00,69.46,69.47,69.43,69.44,47597.0,65.3591,65.3685,65.3308,65.3402,47597.0
2023-10-13 12:20:00,69.44,69.46,69.43,69.45,125848.0,65.3402,65.3591,65.3308,65.3496,125848.0
2023-10-13 12:25:00,69.46,69.47,69.45,69.45,57990.0,65.3591,65.3685,65.3496,65.3496,57990.0
2023-10-13 12:30:00,69.46,69.47,69.44,69.45,29161.0,65.3591,65.3685,65.3402,65.3496,29161.0
2023-10-13 12:35:00,69.45,69.45,69.43,69.44,43082.0,65.3496,65.3496,65.3308,65.3402,43082.0
2023-10-13 12:40:00,69.43,69.45,69.41,69.43,47654.0,65.3308,65.3496,65.312,65.3308,47654.0
2023-10-13 12:45:00,69.42,69.43,69.42,69.43,1663.0,65.3214,65.3308,65.3214,65.3308,1663.0
2023-10-13 12:50:00,69.42,69.43,69.38,69.39,34886.0,65.3214,65.3308,65.2838,65.2932,34886.0
2023-10-13 12:55:00,69.39,69.41,69.39,69.4,19621.0,65.2932,65.312,65.2932,65.3026,19621.0
2023-10-13 13:00:00,69.41,69.42,69.4,69.41,30460.0,65.312,65.3214,65.3026,65.312,30460.0
2023-10-13 13:05:00,69.42,69.42,69.38,69.39,148994.0,65.3214,65.3214,65.2838,65.2932,148994.0
2023-10-13 13:10:00,69.39,69.4,69.37,69.39,56065.0,65.2932,65.3026,65.2744,65.2932,56065.0
2023-10-13 13:15:00,69.39,69.4,69.37,69.39,29540.0,65.2932,65.3026,65.2744,65.2932,29540.0
2023-10-13 13:20:00,69.39,69.41,69.38,69.39,60082.0,65.2932,65.312,65.2838,65.2932,60082.0
2023-10-13 13:25:00,69.4,69.4,69.37,69.38,58307.0,65.3026,65.3026,65.2744,65.2838,58307.0
2023-10-13 13:30:00,69.38,69.39,69.37,69.39,71167.0,65.2838,65.2932,65.2744,65.2932,71167.0
2023-10-13 13:35:00,69.39,69.41,69.38,69.4,29009.0,65.2932,65.312,65.2838,65.3026,29009.0
2023-10-13 13:40:00,69.4,69.42,69.39,69.41,43536.0,65.3026,65.3214,65.2932,65.312,43536.0
2023-10-13 13:45:00,69.41,69.43,69.4,69.42,38596.0,65.312,65.3308,65.3026,65.3214,38596.0
2023-10-13 13:50:00,69.42,69.43,69.41,69.42,58494.0,65.3214,65.3308,65.312,65.3214,58494.0
2023-10-13 13:55:00,69.41,69.43,69.41,69.42,84233.0,65.312,65.3308,65.312,65.3214,84233.0
2023-10-13 14:00:00,69.42,69.43,69.4,69.42,117042.0,65.3214,65.3308,65.3026,65.3214,117042.0
2023-10-13 14:05:00,69.42,69.43,69.42,69.42,40069.0,65.3214,65.3308,65.3214,65.3214,40069.0
2023-10-13 14:10:00,69.42,69.43,69.42,69.43,23582.0,65.3214,65.3308,65.3214,65.3308,23582.0
2023-10-13 14:15:00,69.42,69.44,69.41,69.43,79365.0,65.3214,65.3402,65.312,65.3308,79365.0
2023-10-13 14:20:00,69.42,69.43,69.42,69.43,56542.0,65.3214,65.3308,65.3214,65.3308,56542.0
2023-10-13 14:25:00,69.44,69.44,69.43,69.44,49898.0,65.3402,65.3402,65.3308,65.3402,49898.0
2023-10-13 14:30:00,69.44,69.44,69.43,69.44,35825.0,65.3402,65.3402,65.3308,65.3402,35825.0
2023-10-13 14:35:00,69.44,69.44,69.42,69.42,52418.0,65.3402,65.3402,65.3214,65.3214,52418.0
2023-10-13 14:40:00,69.42,69.46,69.41,69.45,55660.0,65.3214,65.3591,65.312,65.3496,55660.0
2023-10-13 14:45:00,69.45,69.45,69.43,69.44,49385.0,65.3496,65.3496,65.3308,65.3402,49385.0
2023-10-13 14:50:00,69.44,69.44,69.43,69.43,13196.0,65.3402,65.3402,65.3308,65.3308,13196.0
2023-10-13 14:55:00,69.44,69.46,69.43,69.44,96333.0,65.3402,65.3591,65.3308,65.3402,96333.0
2023-10-13 15:00:00,69.44,69.46,69.43,69.44,44526.0,65.3402,65.3591,65.3308,65.3402,44526.0
2023-10-13 15:05:00,69.45,69.45,69.43,69.45,35731.0,65.3496,65.3496,65.3308,65.3496,35731.0
2023-10-13 15:10:00,69.45,69.45,69.43,69.45,77235.0,65.3496,65.3496,65.3308,65.3496,77235.0
2023-10-13 15:15:00,69.45,69.45,69.43,69.44,49769.0,65.3496,65.3496,65.3308,65.3402,49769.0
2023-10-13 15:20:00,69.44,69.45,69.43,69.45,171914.0,65.3402,65.3496,65.3308,65.3496,171914.0
2023-10-13 15:25:00,69.45,69.45,69.43,69.44,61705.0,65.3496,65.3496,65.3308,65.3402,61705.0
2023-10-13 15:30:00,69.44,69.45,69.43,69.45,37170.0,65.3402,65.3496,65.3308,65.3496,37170.0
2023-10-13 15:35:00,69.44,69.45,69.43,69.44,67548.0,65.3402,65.3496,65.3308,65.3402,67548.0
2023-10-13 15:40:00,69.44,69.45,69.43,69.44,32590.0,65.3402,65.3496,65.3308,65.3402,32590.0
2023-10-13 15:45:00,69.44,69.44,69.43,69.44,566513.0,65.3402,65.3402,65.3308,65.3402,566513.0
2023-10-13 15:50:00,69.43,69.45,69.43,69.45,51948.0,65.3308,65.3496,65.3308,65.3496,51948.0
2023-10-13 15:55:00,69.45,69.46,69.44,69.45,104161.0,65.3496,65.3591,65.3402,65.3496,104161.0
2023-10-16 09:30:00,69.26,69.26,69.19,69.26,171250.0,65.1709,65.1709,65.105,65.1709,171250.0
2023-10-16 09:35:00,69.25,69.26,69.21,69.22,56429.0,65.1615,65.1709,65.1238,65.1332,56429.0
2023-10-16 09:40:00,69.21,69.24,69.19,69.22,44129.0,65.1238,65.152,65.105,65.1332,44129.0
2023-10-16 09:45:00,69.22,69.23,69.17,69.17,20719.0,65.1332,65.1426,65.0862,65.0862,20719.0
2023-10-16 09:50:00,69.17,69.17,69.11,69.13,64698.0,65.0862,65.0862,65.0297,65.0485,64698.0
2023-10-16 09:55:00,69.13,69.14,69.1,69.12,50340.0,65.0485,65.0579,65.0203,65.0391,50340.0
2023-10-16 10:00:00,69.12,69.13,69.11,69.12,49818.0,65.0391,65.0485,65.0297,65.0391,49818.0
2023-10-16 10:05:00,69.12,69.12,69.08,69.09,52555.0,65.0391,65.0391,65.0015,65.0109,52555.0
2023-10-16 10:10:00,69.09,69.1,69.05,69.08,52492.0,65.0109,65.0203,64.9733,65.0015,52492.0
2023-10-16 10:15:00,69.08,69.11,69.06,69.1,259432.0,65.0015,65.0297,64.9827,65.0203,259432.0
2023-10-16 10:20:00,69.11,69.14,69.08,69.12,73504.0,65.0297,65.0579,65.0015,65.0391,73504.0
2023-10-16 10:25:00,69.13,69.13,69.1,69.13,72450.0,65.0485,65.0485,65.0203,65.0485,72450.0
2023-10-16 10:30:00,69.13,69.18,69.12,69.14,29870.0,65.0485,65.0956,65.0391,65.0579,29870.0
2023-10-16 10:35:00,69.14,69.16,69.13,69.13,42217.0,65.0579,65.0768,65.0485,65.0485,42217.0
2023-10-16 10:40:00,69.13,69.16,69.13,69.14,39105.0,65.0485,65.0768,65.0485,65.0579,39105.0
2023-10-16 10:45:00,69.14,69.16,69.13,69.15,36659.0,65.0579,65.0768,65.0485,65.0674,36659.0
2023-10-16 10:50:00,69.14,69.15,69.12,69.12,21500.0,65.0579,65.0674,65.0391,65.0391,21500.0
2023-10-16 10:55:00,69.13,69.14,69.12,69.13,58724.0,65.0485,65.0579,65.0391,65.0485,58724.0
2023-10-16 11:00:00,69.13,69.18,69.12,69.17,114688.0,65.0485,65.0956,65.0391,65.0862,114688.0
2023-10-16 11:05:00,69.17,69.18,69.15,69.15,64719.0,65.0862,65.0956,65.0674,65.0674,64719.0
2023-10-16 11:10:00,69.15,69.15,69.12,69.14,153610.0,65.0674,65.0674,65.0391,65.0579,153610.0
2023-10-16 11:15:00,69.13,69.14,69.12,69.13,112510.0,65.0485,65.0579,65.0391,65.0485,112510.0
2023-10-16 11:20:00,69.13,69.14,69.11,69.12,78116.0,65.0485,65.0579,65.0297,65.0391,78116.0
2023-10-16 11:25:00,69.12,69.14,69.11,69.13,100726.0,65.0391,65.0579,65.0297,65.0485,100726.0
2023-10-16 11:30:00,69.13,69.15,69.12,69.15,30972.0,65.0485,65.0674,65.0391,65.0674,30972.0
2023-10-16 11:35:00,69.15,69.15,69.12,69.15,446622.0,65.0674,65.0674,65.0391,65.0674,446622.0
2023-10-16 11:40:00,69.15,69.15,69.12,69.12,45487.0,65.0674,65.0674,65.0391,65.0391,45487.0
2023-10-16 11:45:00,69.12,69.12,69.09,69.11,92759.0,65.0391,65.0391,65.0109,65.0297,92759.0
2023-10-16 11:50:00,69.11,69.13,69.1,69.13,18314.0,65.0297,65.0485,65.0203,65.0485,18314.0
2023-10-16 11:55:00,69.13,69.13,69.1,69.1,33512.0,65.0485,65.0485,65.0203,65.0203,33512.0
2023-10-16 12:00:00,69.11,69.12,69.1,69.11,14879.0,65.0297,65.0391,65.0203,65.0297,14879.0
2023-10-16 12:05:00,69.11,69.13,69.09,69.12,36291.0,65.0297,65.0485,65.0109,65.0391,36291.0
2023-10-16 12:10:00,69.12,69.12,69.08,69.09,20133.0,65.0391,65.0391,65.0015,65.0109,20133.0
2023-10-16 12:15:00,69.09,69.1,69.08,69.09,20661.0,65.0109,65.0203,65.0015,65.0109,20661.0
2023-10-16 12:20:00,69.08,69.09,69.06,69.07,17124.0,65.0015,65.0109,64.9827,64.9921,17124.0
2023-10-16 12:25:00,69.06,69.07,69.06,69.07,24232.0,64.9827,64.9921,64.9827,64.9921,24232.0
2023-10-16 12:30:00,69.07,69.09,69.06,69.09,61581.0,64.9921,65.0109,64.9827,65.0109,61581.0
2023-10-16 12:35:00,69.09,69.09,69.06,69.07,24912.0,65.0109,65.0109,64.9827,64.9921,24912.0
2023-10-16 12:40:00,69.07,69.09,69.07,69.09,22303.0,64.9921,65.0109,64.9921,65.0109,22303.0
2023-10-16 12:45:00,69.09,69.09,69.08,69.08,34846.0,65.0109,65.0109,65.0015,65.0015,34846.0
2023-10-16 12:50:00,69.08,69.09,69.07,69.08,56936.0,65.0015,65.0109,64.9921,65.0015,56936.0
2023-10-16 12:55:00,69.07,69.1,69.07,69.1,41725.0,64.9921,65.0203,64.9921,65.0203,41725.0
2023-10-16 13:00:00,69.09,69.11,69.09,69.1,38435.0,65.0109,65.0297,65.0109,65.0203,38435.0
2023-10-16 13:05:00,69.11,69.11,69.09,69.09,11839.0,65.0297,65.0297,65.0109,65.0109,11839.0
2023-10-16 13:10:00,69.09,69.1,69.08,69.09,43709.0,65.0109,65.0203,65.0015,65.0109,43709.0
2023-10-16 13:15:00,69.09,69.1,69.08,69.08,41259.0,65.0109,65.0203,65.0015,65.0015,41259.0
2023-10-16 13:20:00,69.09,69.1,69.08,69.09,25016.0,65.0109,65.0203,65.0015,65.0109,25016.0
2023-10-16 13:25:00,69.09,69.12,69.09,69.12,31470.0,65.0109,65.0391,65.0109,65.0391,31470.0
2023-10-16 13:30:00,69.12,69.12,69.08,69.08,30719.0,65.0391,65.0391,65.0015,65.0015,30719.0
2023-10-16 13:35:00,69.08,69.1,69.07,69.1,48193.0,65.0015,65.0203,64.9921,65.0203,48193.0
2023-10-16 13:40:00,69.11,69.11,69.09,69.11,15381.0,65.0297,65.0297,65.0109,65.0297,15381.0
2023-10-16 13:45:00,69.1,69.1,69.08,69.09,123011.0,65.0203,65.0203,65.0015,65.0109,123011.0
2023-10-16 13:50:00,69.09,69.1,69.08,69.09,16565.0,65.0109,65.0203,65.0015,65.0109,16565.0
2023-10-16 13:55:00,69.09,69.1,69.08,69.09,32163.0,65.0109,65.0203,65.0015,65.0109,32163.0
2023-10-16 14:00:00,69.09,69.09,69.06,69.08,34803.0,65.0109,65.0109,64.9827,65.0015,34803.0
2023-10-16 14:05:00,69.09,69.09,69.07,69.08,46331.0,65.0109,65.0109,64.9921,65.0015,46331.0
2023-10-16 14:10:00,69.07,69.09,69.07,69.08,34579.0,64.9921,65.0109,64.9921,65.0015,34579.0
2023-10-16 14:15:00,69.07,69.09,69.07,69.08,26461.0,64.9921,65.0109,64.9921,65.0015,26461.0
2023-10-16 14:20:00,69.09,69.09,69.08,69.08,18177.0,65.0109,65.0109,65.0015,65.0015,18177.0
2023-10-16 14:25:00,69.09,69.12,69.08,69.11,26018.0,65.0109,65.0391,65.0015,65.0297,26018.0
2023-10-16 14:30:00,69.11,69.12,69.1,69.11,45891.0,65.0297,65.0391,65.0203,65.0297,45891.0
2023-10-16 14:35:00,69.11,69.11,69.08,69.08,22050.0,65.0297,65.0297,65.0015,65.0015,22050.0
2023-10-16 14:40:00,69.09,69.09,69.08,69.09,55385.0,65.0109,65.0109,65.0015,65.0109,55385.0
2023-10-16 14:45:00,69.09,69.09,69.07,69.08,64506.0,65.0109,65.0109,64.9921,65.0015,64506.0
2023-10-16 14:50:00,69.09,69.09,69.07,69.08,56643.0,65.0109,65.0109,64.9921,65.0015,56643.0
2023-10-16 14:55:00,69.08,69.09,69.07,69.09,41398.0,65.0015,65.0109,64.9921,65.0109,41398.0
2023-10-16 15:00:00,69.09,69.09,69.07,69.07,45778.0,65.0109,65.0109,64.9921,64.9921,45778.0
2023-10-16 15:05:00,69.08,69.09,69.07,69.07,112473.0,65.0015,65.0109,64.9921,64.9921,112473.0
2023-10-16 15:10:00,69.07,69.09,69.07,69.08,42609.0,64.9921,65.0109,64.9921,65.0015,42609.0
2023-10-16 15:15:00,69.08,69.09,69.07,69.07,49631.0,65.0015,65.0109,64.9921,64.9921,49631.0
2023-10-16 15:20:00,69.07,69.09,69.07,69.09,29601.0,64.9921,65.0109,64.9921,65.0109,29601.0
2023-10-16 15:25:00,69.09,69.09,69.08,69.08,53348.0,65.0109,65.0109,65.0015,65.0015,53348.0
2023-10-16 15:30:00,69.09,69.1,69.08,69.1,198346.0,65.0109,65.0203,65.0015,65.0203,198346.0
2023-10-16 15:35:00,69.09,69.11,69.08,69.11,58864.0,65.0109,65.0297,65.0015,65.0297,58864.0
2023-10-16 15:40:00,69.11,69.11,69.09,69.09,50778.0,65.0297,65.0297,65.0109,65.0109,50778.0
2023-10-16 15:45:00,69.1,69.11,69.09,69.1,41251.0,65.0203,65.0297,65.0109,65.0203,41251.0
2023-10-16 15:50:00,69.1,69.11,69.09,69.11,38172.0,65.0203,65.0297,65.0109,65.0297,38172.0
2023-10-16 15:55:00,69.11,69.11,69.08,69.09,45772.0,65.0297,65.0297,65.0015,65.0109,45772.0
2023-10-17 09:30:00,68.68,68.68,68.6,68.62,220700.0,64.6251,64.6251,64.5498,64.5686,220700.0
2023-10-17 09:35:00,68.63,68.65,68.61,68.61,59662.0,64.5781,64.5969,64.5592,64.5592,59662.0
2023-10-17 09:40:00,68.61,68.61,68.55,68.56,38758.0,64.5592,64.5592,64.5028,64.5122,38758.0
2023-10-17 09:45:00,68.56,68.58,68.54,68.55,32620.0,64.5122,64.531,64.4934,64.5028,32620.0
2023-10-17 09:50:00,68.55,68.55,68.52,68.55,32445.0,64.5028,64.5028,64.4746,64.5028,32445.0
2023-10-17 09:55:00,68.54,68.58,68.54,68.57,38762.0,64.4934,64.531,64.4934,64.5216,38762.0
2023-10-17 10:00:00,68.56,68.59,68.55,68.58,80335.0,64.5122,64.5404,64.5028,64.531,80335.0
2023-10-17 10:05:00,68.58,68.6,68.55,68.58,60837.0,64.531,64.5498,64.5028,64.531,60837.0
2023-10-17 10:10:00,68.59,68.64,68.59,68.62,46618.0,64.5404,64.5875,64.5404,64.5686,46618.0
2023-10-17 10:15:00,68.63,68.64,68.62,68.64,53508.0,64.5781,64.5875,64.5686,64.5875,53508.0
2023-10-17 10:20:00,68.64,68.64,68.6,68.61,290123.0,64.5875,64.5875,64.5498,64.5592,290123.0
2023-10-17 10:25:00,68.61,68.62,68.59,68.6,37681.0,64.5592,64.5686,64.5404,64.5498,37681.0
2023-10-17 10:30:00,68.6,68.61,68.58,68.6,22335.0,64.5498,64.5592,64.531,64.5498,22335.0
2023-10-17 10:35:00,68.6,68.63,68.59,68.62,33877.0,64.5498,64.5781,64.5404,64.5686,33877.0
2023-10-17 10:40:00,68.62,68.62,68.6,68.62,59254.0,64.5686,64.5686,64.5498,64.5686,59254.0
2023-10-17 10:45:00,68.62,68.64,68.6,68.63,38553.0,64.5686,64.5875,64.5498,64.5781,38553.0
2023-10-17 10:50:00,68.63,68.63,68.61,68.63,31742.0,64.5781,64.5781,64.5592,64.5781,31742.0
2023-10-17 10:55:00,68.63,68.67,68.62,68.66,48161.0,64.5781,64.6157,64.5686,64.6063,48161.0
2023-10-17 11:00:00,68.66,68.68,68.63,68.66,40339.0,64.6063,64.6251,64.5781,64.6063,40339.0
2023-10-17 11:05:00,68.66,68.67,68.63,68.63,37711.0,64.6063,64.6157,64.5781,64.5781,37711.0
2023-10-17 11:10:00,68.64,68.7,68.63,68.67,140617.0,64.5875,64.6439,64.5781,64.6157,140617.0
2023-10-17 11:15:00,68.67,68.69,68.65,68.67,46944.0,64.6157,64.6345,64.5969,64.6157,46944.0
2023-10-17 11:20:00,68.67,68.68,68.66,68.66,61141.0,64.6157,64.6251,64.6063,64.6063,61141.0
2023-10-17 11:25:00,68.67,68.69,68.66,68.68,53377.0,64.6157,64.6345,64.6063,64.6251,53377.0
2023-10-17 11:30:00,68.67,68.71,68.67,68.71,36964.0,64.6157,64.6533,64.6157,64.6533,36964.0
2023-10-17 11:35:00,68.71,68.74,68.7,68.7,63412.0,64.6533,64.6816,64.6439,64.6439,63412.0
2023-10-17 11:40:00,68.71,68.73,68.69,68.7,24931.0,64.6533,64.6722,64.6345,64.6439,24931.0
2023-10-17 11:45:00,68.7,68.71,68.68,68.69,52000.0,64.6439,64.6533,64.6251,64.6345,52000.0
2023-10-17 11:50:00,68.69,68.71,68.67,68.7,52402.0,64.6345,64.6533,64.6157,64.6439,52402.0
2023-10-17 11:55:00,68.71,68.72,68.69,68.72,41568.0,64.6533,64.6627,64.6345,64.6627,41568.0
2023-10-17 12:00:00,68.72,68.74,68.71,68.73,54572.0,64.6627,64.6816,64.6533,64.6722,54572.0
2023-10-17 12:05:00,68.73,68.73,68.71,68.73,35532.0,64.6722,64.6722,64.6533,64.6722,35532.0
2023-10-17 12:10:00,68.72,68.73,68.71,68.73,20042.0,64.6627,64.6722,64.6533,64.6722,20042.0
2023-10-17 12:15:00,68.73,68.73,68.69,68.72,120580.0,64.6722,64.6722,64.6345,64.6627,120580.0
2023-10-17 12:20:00,68.73,68.74,68.72,68.73,63772.0,64.6722,64.6816,64.6627,64.6722,63772.0
2023-10-17 12:25:00,68.73,68.77,68.73,68.75,17018.0,64.6722,64.7098,64.6722,64.691,17018.0
2023-10-17 12:30:00,68.76,68.76,68.72,68.73,25069.0,64.7004,64.7004,64.6627,64.6722,25069.0
2023-10-17 12:35:00,68.73,68.73,68.71,68.72,108986.0,64.6722,64.6722,64.6533,64.6627,108986.0
2023-10-17 12:40:00,68.71,68.72,68.68,68.69,46639.0,64.6533,64.6627,64.6251,64.6345,46639.0
2023-10-17 12:45:00,68.69,68.71,68.68,68.7,47433.0,64.6345,64.6533,64.6251,64.6439,47433.0
2023-10-17 12:50:00,68.7,68.71,68.68,68.7,40261.0,64.6439,64.6533,64.6251,64.6439,40261.0
2023-10-17 12:55:00,68.7,68.71,68.66,68.67,64925.0,64.6439,64.6533,64.6063,64.6157,64925.0
2023-10-17 13:00:00,68.67,68.7,68.67,68.67,26356.0,64.6157,64.6439,64.6157,64.6157,26356.0
2023-10-17 13:05:00,68.67,68.68,68.65,68.65,57523.0,64.6157,64.6251,64.5969,64.5969,57523.0
2023-10-17 13:10:00,68.66,68.66,68.64,68.65,166017.0,64.6063,64.6063,64.5875,64.5969,166017.0
2023-10-17 13:15:00,68.65,68.66,68.64,68.66,27025.0,64.5969,64.6063,64.5875,64.6063,27025.0
2023-10-17 13:20:00,68.66,68.66,68.63,68.64,56132.0,64.6063,64.6063,64.5781,64.5875,56132.0
2023-10-17 13:25:00,68.63,68.64,68.6,68.6,27619.0,64.5781,64.5875,64.5498,64.5498,27619.0
2023-10-17 13:30:00,68.61,68.62,68.6,68.62,39960.0,64.5592,64.5686,64.5498,64.5686,39960.0
2023-10-17 13:35:00,68.62,68.62,68.6,68.61,28289.0,64.5686,64.5686,64.5498,64.5592,28289.0
2023-10-17 13:40:00,68.6,68.61,68.57,68.58,59238.0,64.5498,64.5592,64.5216,64.531,59238.0
2023-10-17 13:45:00,68.57,68.58,68.56,68.57,27823.0,64.5216,64.531,64.5122,64.5216,27823.0
2023-10-17 13:50:00,68.57,68.57,68.54,68.54,40526.0,64.5216,64.5216,64.4934,64.4934,40526.0
2023-10-17 13:55:00,68.55,68.55,68.53,68.55,76111.0,64.5028,64.5028,64.484,64.5028,76111.0
2023-10-17 14:00:00,68.55,68.55,68.52,68.53,24994.0,64.5028,64.5028,64.4746,64.484,24994.0
2023-10-17 14:05:00,68.53,68.54,68.52,68.53,53562.0,64.484,64.4934,64.4746,64.484,53562.0
2023-10-17 14:10:00,68.53,68.55,68.53,68.53,32823.0,64.484,64.5028,64.484,64.484,32823.0
2023-10-17 14:15:00,68.54,68.55,68.52,68.52,55306.0,64.4934,64.5028,64.4746,64.4746,55306.0
2023-10-17 14:20:00,68.52,68.54,68.52,68.54,64411.0,64.4746,64.4934,64.4746,64.4934,64411.0
2023-10-17 14:25:00,68.54,68.55,68.53,68.53,35491.0,64.4934,64.5028,64.484,64.484,35491.0
2023-10-17 14:30:00,68.53,68.56,68.52,68.54,49179.0,64.484,64.5122,64.4746,64.4934,49179.0
2023-10-17 14:35:00,68.54,68.57,68.53,68.56,118087.0,64.4934,64.5216,64.484,64.5122,118087.0
2023-10-17 14:40:00,68.57,68.57,68.54,68.54,81129.0,64.5216,64.5216,64.4934,64.4934,81129.0
2023-10-17 14:45:00,68.55,68.58,68.54,68.57,79038.0,64.5028,64.531,64.4934,64.5216,79038.0
2023-10-17 14:50:00,68.56,68.57,68.54,68.56,54970.0,64.5122,64.5216,64.4934,64.5122,54970.0
2023-10-17 14:55:00,68.56,68.58,68.55,68.57,37550.0,64.5122,64.531,64.5028,64.5216,37550.0
2023-10-17 15:00:00,68.56,68.59,68.56,68.57,33939.0,64.5122,64.5404,64.5122,64.5216,33939.0
2023-10-17 15:05:00,68.57,68.61,68.57,68.61,77194.0,64.5216,64.5592,64.5216,64.5592,77194.0
2023-10-17 15:10:00,68.6,68.61,68.58,68.59,39163.0,64.5498,64.5592,64.531,64.5404,39163.0
2023-10-17 15:15:00,68.6,68.62,68.59,68.61,41551.0,64.5498,64.5686,64.5404,64.5592,41551.0
2023-10-17 15:20:00,68.62,68.63,68.61,68.62,55513.0,64.5686,64.5781,64.5592,64.5686,55513.0
2023-10-17 15:25:00,68.62,68.64,68.62,68.63,83345.0,64.5686,64.5875,64.5686,64.5781,83345.0
2023-10-17 15:30:00,68.63,68.64,68.61,68.62,46578.0,64.5781,64.5875,64.5592,64.5686,46578.0
2023-10-17 15:35:00,68.62,68.63,68.61,68.63,51168.0,64.5686,64.5781,64.5592,64.5781,51168.0
2023-10-17 15:40:00,68.63,68.65,68.62,68.64,54397.0,64.5781,64.5969,64.5686,64.5875,54397.0
2023-10-17 15:45:00,68.65,68.65,68.63,68.64,1020767.0,64.5969,64.5969,64.5781,64.5875,1020767.0
2023-10-17 15:50:00,68.63,68.64,68.62,68.63,62280.0,64.5781,64.5875,64.5686,64.5781,62280.0
2023-10-17 15:55:00,68.63,68.64,68.62,68.64,66992.0,64.5781,64.5875,64.5686,64.5875,66992.0
2023-10-18 09:30:00,68.5,68.52,68.48,68.52,199818.0,64.4557,64.4746,64.4369,64.4746,199818.0
2023-10-18 09:35:00,68.52,68.52,68.47,68.49,60054.0,64.4746,64.4746,64.4275,64.4463,60054.0
2023-10-18 09:40:00,68.48,68.53,68.48,68.52,51656.0,64.4369,64.484,64.4369,64.4746,51656.0
2023-10-18 09:45:00,68.52,68.55,68.51,68.53,27877.0,64.4746,64.5028,64.4651,64.484,27877.0
2023-10-18 09:50:00,68.54,68.55,68.53,68.53,16642.0,64.4934,64.5028,64.484,64.484,16642.0
2023-10-18 09:55:00,68.53,68.55,68.49,68.52,31748.0,64.484,64.5028,64.4463,64.4746,31748.0
2023-10-18 10:00:00,68.52,68.54,68.49,68.51,68108.0,64.4746,64.4934,64.4463,64.4651,68108.0
2023-10-18 10:05:00,68.5,68.52,68.5,68.51,77150.0,64.4557,64.4746,64.4557,64.4651,77150.0
2023-10-18 10:10:00,68.5,68.53,68.49,68.5,44859.0,64.4557,64.484,64.4463,64.4557,44859.0
2023-10-18 10:15:00,68.5,68.51,68.49,68.51,93726.0,64.4557,64.4651,64.4463,64.4651,93726.0
2023-10-18 10:20:00,68.51,68.53,68.48,68.48,406734.0,64.4651,64.484,64.4369,64.4369,406734.0
2023-10-18 10:25:00,68.48,68.48,68.42,68.44,29039.0,64.4369,64.4369,64.3805,64.3993,29039.0
2023-10-18 10:30:00,68.44,68.45,68.42,68.42,71812.0,64.3993,64.4087,64.3805,64.3805,71812.0
2023-10-18 10:35:00,68.42,68.43,68.4,68.42,87362.0,64.3805,64.3899,64.3616,64.3805,87362.0
2023-10-18 10:40:00,68.42,68.42,68.37,68.38,39668.0,64.3805,64.3805,64.3334,64.3428,39668.0
2023-10-18 10:45:00,68.38,68.39,68.37,68.37,68057.0,64.3428,64.3522,64.3334,64.3334,68057.0
2023-10-18 10:50:00,68.37,68.37,68.33,68.34,60036.0,64.3334,64.3334,64.2958,64.3052,60036.0
2023-10-18 10:55:00,68.34,68.35,68.33,68.34,89866.0,64.3052,64.3146,64.2958,64.3052,89866.0
2023-10-18 11:00:00,68.34,68.35,68.33,68.34,34920.0,64.3052,64.3146,64.2958,64.3052,34920.0
2023-10-18 11:05:00,68.34,68.35,68.27,68.28,71370.0,64.3052,64.3146,64.2393,64.2487,71370.0
2023-10-18 11:10:00,68.28,68.29,68.26,68.27,84043.0,64.2487,64.2581,64.2299,64.2393,84043.0
2023-10-18 11:15:00,68.28,68.32,68.28,68.3,44600.0,64.2487,64.2864,64.2487,64.2675,44600.0
2023-10-18 11:20:00,68.29,68.32,68.29,68.29,70845.0,64.2581,64.2864,64.2581,64.2581,70845.0
2023-10-18 11:25:00,68.29,68.32,68.28,68.28,139361.0,64.2581,64.2864,64.2487,64.2487,139361.0
2023-10-18 11:30:00,68.28,68.31,68.27,68.31,17489.0,64.2487,64.277,64.2393,64.277,17489.0
2023-10-18 11:35:00,68.32,68.33,68.3,68.31,16187.0,64.2864,64.2958,64.2675,64.277,16187.0
2023-10-18 11:40:00,68.3,68.32,68.26,68.27,25831.0,64.2675,64.2864,64.2299,64.2393,25831.0
2023-10-18 11:45:00,68.27,68.3,68.27,68.28,31009.0,64.2393,64.2675,64.2393,64.2487,31009.0
2023-10-18 11:50:00,68.28,68.29,68.26,68.26,45363.0,64.2487,64.2581,64.2299,64.2299,45363.0
2023-10-18 11:55:00,68.26,68.29,68.26,68.27,58998.0,64.2299,64.2581,64.2299,64.2393,58998.0
2023-10-18 12:00:00,68.27,68.28,68.24,68.26,71992.0,64.2393,64.2487,64.2111,64.2299,71992.0
2023-10-18 12:05:00,68.25,68.27,68.23,68.27,20279.0,64.2205,64.2393,64.2017,64.2393,20279.0
2023-10-18 12:10:00,68.27,68.3,68.26,68.29,28971.0,64.2393,64.2675,64.2299,64.2581,28971.0
2023-10-18 12:15:00,68.29,68.3,68.26,68.27,33428.0,64.2581,64.2675,64.2299,64.2393,33428.0
2023-10-18 12:20:00,68.26,68.29,68.25,68.28,20732.0,64.2299,64.2581,64.2205,64.2487,20732.0
2023-10-18 12:25:00,68.28,68.3,68.27,68.29,102279.0,64.2487,64.2675,64.2393,64.2581,102279.0
2023-10-18 12:30:00,68.3,68.3,68.27,68.29,31417.0,64.2675,64.2675,64.2393,64.2581,31417.0
2023-10-18 12:35:00,68.29,68.3,68.28,68.28,137228.0,64.2581,64.2675,64.2487,64.2487,137228.0
2023-10-18 12:40:00,68.28,68.31,68.27,68.28,42169.0,64.2487,64.277,64.2393,64.2487,42169.0
2023-10-18 12:45:00,68.27,68.31,68.26,68.3,181467.0,64.2393,64.277,64.2299,64.2675,181467.0
2023-10-18 12:50:00,68.3,68.3,68.28,68.28,48771.0,64.2675,64.2675,64.2487,64.2487,48771.0
2023-10-18 12:55:00,68.28,68.29,68.27,68.28,41178.0,64.2487,64.2581,64.2393,64.2487,41178.0
2023-10-18 13:00:00,68.28,68.39,68.27,68.39,69846.0,64.2487,64.3522,64.2393,64.3522,69846.0
2023-10-18 13:05:00,68.38,68.4,68.36,68.38,102696.0,64.3428,64.3616,64.324,64.3428,102696.0
2023-10-18 13:10:00,68.39,68.42,68.36,68.42,62200.0,64.3522,64.3805,64.324,64.3805,62200.0
2023-10-18 13:15:00,68.43,68.44,68.39,68.4,43507.0,64.3899,64.3993,64.3522,64.3616,43507.0
2023-10-18 13:20:00,68.41,68.42,68.38,68.4,26127.0,64.371,64.3805,64.3428,64.3616,26127.0
2023-10-18 13:25:00,68.41,68.42,68.39,68.41,142420.0,64.371,64.3805,64.3522,64.371,142420.0
2023-10-18 13:30:00,68.4,68.41,68.37,68.39,36209.0,64.3616,64.371,64.3334,64.3522,36209.0
2023-10-18 13:35:00,68.4,68.41,68.38,68.39,79748.0,64.3616,64.371,64.3428,64.3522,79748.0
2023-10-18 13:40:00,68.4,68.42,68.39,68.42,31865.0,64.3616,64.3805,64.3522,64.3805,31865.0
2023-10-18 13:45:00,68.43,68.43,68.41,68.42,45353.0,64.3899,64.3899,64.371,64.3805,45353.0
2023-10-18 13:50:00,68.43,68.43,68.41,68.43,62556.0,64.3899,64.3899,64.371,64.3899,62556.0
2023-10-18 13:55:00,68.42,68.45,68.42,68.43,50271.0,64.3805,64.4087,64.3805,64.3899,50271.0
2023-10-18 14:00:00,68.43,68.45,68.41,68.42,65661.0,64.3899,64.4087,64.371,64.3805,65661.0
2023-10-18 14:05:00,68.43,68.44,68.42,68.44,54785.0,64.3899,64.3993,64.3805,64.3993,54785.0
2023-10-18 14:10:00,68.44,68.44,68.42,68.43,48732.0,64.3993,64.3993,64.3805,64.3899,48732.0
2023-10-18 14:15:00,68.42,68.43,68.4,68.41,77134.0,64.3805,64.3899,64.3616,64.371,77134.0
2023-10-18 14:20:00,68.4,68.41,68.4,68.4,78500.0,64.3616,64.371,64.3616,64.3616,78500.0
2023-10-18 14:25:00,68.4,68.4,68.38,68.4,119178.0,64.3616,64.3616,64.3428,64.3616,119178.0
2023-10-18 14:30:00,68.39,68.42,68.39,68.41,44559.0,64.3522,64.3805,64.3522,64.371,44559.0
2023-10-18 14:35:00,68.41,68.42,68.38,68.4,46904.0,64.371,64.3805,64.3428,64.3616,46904.0
2023-10-18 14:40:00,68.4,68.4,68.38,68.39,91946.0,64.3616,64.3616,64.3428,64.3522,91946.0
2023-10-18 14:45:00,68.39,68.39,68.36,68.37,62458.0,64.3522,64.3522,64.324,64.3334,62458.0
2023-10-18 14:50:00,68.37,68.37,68.34,68.36,97375.0,64.3334,64.3334,64.3052,64.324,97375.0
2023-10-18 14:55:00,68.36,68.36,68.33,68.34,50742.0,64.324,64.324,64.2958,64.3052,50742.0
2023-10-18 15:00:00,68.34,68.34,68.33,68.33,57885.0,64.3052,64.3052,64.2958,64.2958,57885.0
2023-10-18 15:05:00,68.34,68.34,68.31,68.31,120661.0,64.3052,64.3052,64.277,64.277,120661.0
2023-10-18 15:10:00,68.31,68.34,68.31,68.33,87134.0,64.277,64.3052,64.277,64.2958,87134.0
2023-10-18 15:15:00,68.34,68.34,68.32,68.32,91063.0,64.3052,64.3052,64.2864,64.2864,91063.0
2023-10-18 15:20:00,68.33,68.33,68.31,68.33,55333.0,64.2958,64.2958,64.277,64.2958,55333.0
2023-10-18 15:25:00,68.33,68.33,68.32,68.33,70381.0,64.2958,64.2958,64.2864,64.2958,70381.0
2023-10-18 15:30:00,68.33,68.36,68.33,68.36,82052.0,64.2958,64.324,64.2958,64.324,82052.0
2023-10-18 15:35:00,68.36,68.37,68.35,68.37,50058.0,64.324,64.3334,64.3146,64.3334,50058.0
2023-10-18 15:40:00,68.37,68.37,68.35,68.36,88326.0,64.3334,64.3334,64.3146,64.324,88326.0
2023-10-18 15:45:00,68.37,68.37,68.33,68.34,98083.0,64.3334,64.3334,64.2958,64.3052,98083.0
2023-10-18 15:50:00,68.34,68.35,68.32,68.32,122419.0,64.3052,64.3146,64.2864,64.2864,122419.0
2023-10-18 15:55:00,68.33,68.33,68.31,68.33,152962.0,64.2958,64.2958,64.277,64.2958,152962.0
2023-10-19 09:30:00,68.27,68.27,68.2,68.22,181146.0,64.2393,64.2393,64.1734,64.1923,181146.0
2023-10-19 09:35:00,68.22,68.26,68.21,68.26,65111.0,64.1923,64.2299,64.1829,64.2299,65111.0
2023-10-19 09:40:00,68.26,68.28,68.24,68.27,66913.0,64.2299,64.2487,64.2111,64.2393,66913.0
2023-10-19 09:45:00,68.26,68.27,68.24,68.24,89602.0,64.2299,64.2393,64.2111,64.2111,89602.0
2023-10-19 09:50:00,68.24,68.26,68.22,68.25,160245.0,64.2111,64.2299,64.1923,64.2205,160245.0
2023-10-19 09:55:00,68.25,68.27,68.24,68.27,42969.0,64.2205,64.2393,64.2111,64.2393,42969.0
2023-10-19 10:00:00,68.26,68.27,68.22,68.22,129238.0,64.2299,64.2393,64.1923,64.1923,129238.0
2023-10-19 10:05:00,68.22,68.23,68.2,68.21,79897.0,64.1923,64.2017,64.1734,64.1829,79897.0
2023-10-19 10:10:00,68.21,68.24,68.21,68.23,61934.0,64.1829,64.2111,64.1829,64.2017,61934.0
2023-10-19 10:15:00,68.23,68.24,68.19,68.22,80436.0,64.2017,64.2111,64.164,64.1923,80436.0
2023-10-19 10:20:00,68.21,68.21,68.18,68.19,294638.0,64.1829,64.1829,64.1546,64.164,294638.0
2023-10-19 10:25:00,68.19,68.19,68.15,68.17,55478.0,64.164,64.164,64.1264,64.1452,55478.0
2023-10-19 10:30:00,68.17,68.2,68.16,68.2,187989.0,64.1452,64.1734,64.1358,64.1734,187989.0
2023-10-19 10:35:00,68.2,68.21,68.18,68.2,74487.0,64.1734,64.1829,64.1546,64.1734,74487.0
2023-10-19 10:40:00,68.2,68.21,68.19,68.2,42850.0,64.1734,64.1829,64.164,64.1734,42850.0
2023-10-19 10:45:00,68.21,68.21,68.17,68.17,77759.0,64.1829,64.1829,64.1452,64.1452,77759.0
2023-10-19 10:50:00,68.17,68.18,68.15,68.17,67883.0,64.1452,64.1546,64.1264,64.1452,67883.0
2023-10-19 10:55:00,68.17,68.18,68.16,68.17,65786.0,64.1452,64.1546,64.1358,64.1452,65786.0
2023-10-19 11:00:00,68.18,68.2,68.17,68.2,140812.0,64.1546,64.1734,64.1452,64.1734,140812.0
2023-10-19 11:05:00,68.2,68.23,68.19,68.2,67257.0,64.1734,64.2017,64.164,64.1734,67257.0
2023-10-19 11:10:00,68.21,68.23,68.2,68.21,100562.0,64.1829,64.2017,64.1734,64.1829,100562.0
2023-10-19 11:15:00,68.21,68.24,68.19,68.23,84491.0,64.1829,64.2111,64.164,64.2017,84491.0
2023-10-19 11:20:00,68.22,68.24,68.2,68.24,113058.0,64.1923,64.2111,64.1734,64.2111,113058.0
2023-10-19 11:25:00,68.23,68.26,68.23,68.25,46520.0,64.2017,64.2299,64.2017,64.2205,46520.0
2023-10-19 11:30:00,68.25,68.29,68.24,68.29,47159.0,64.2205,64.2581,64.2111,64.2581,47159.0
2023-10-19 11:35:00,68.28,68.3,68.26,68.27,121603.0,64.2487,64.2675,64.2299,64.2393,121603.0
2023-10-19 11:40:00,68.27,68.29,68.26,68.27,31053.0,64.2393,64.2581,64.2299,64.2393,31053.0
2023-10-19 11:45:00,68.27,68.29,68.25,68.26,173577.0,64.2393,64.2581,64.2205,64.2299,173577.0
2023-10-19 11:50:00,68.25,68.25,68.22,68.23,43256.0,64.2205,64.2205,64.1923,64.2017,43256.0
2023-10-19 11:55:00,68.23,68.25,68.21,68.22,47077.0,64.2017,64.2205,64.1829,64.1923,47077.0
2023-10-19 12:00:00,68.22,68.41,68.15,68.34,456175.0,64.1923,64.371,64.1264,64.3052,456175.0
2023-10-19 12:05:00,68.35,68.36,68.3,68.31,54649.0,64.3146,64.324,64.2675,64.277,54649.0
2023-10-19 12:10:00,68.3,68.31,68.26,68.28,41159.0,64.2675,64.277,64.2299,64.2487,41159.0
2023-10-19 12:15:00,68.28,68.33,68.27,68.31,75949.0,64.2487,64.2958,64.2393,64.277,75949.0
2023-10-19 12:20:00,68.32,68.37,68.28,68.28,106251.0,64.2864,64.3334,64.2487,64.2487,106251.0
2023-10-19 12:25:00,68.28,68.29,68.21,68.23,53823.0,64.2487,64.2581,64.1829,64.2017,53823.0
2023-10-19 12:30:00,68.23,68.23,68.08,68.09,80218.0,64.2017,64.2017,64.0605,64.0699,80218.0
2023-10-19 12:35:00,68.09,68.1,68.0,68.09,220352.0,64.0699,64.0793,63.9853,64.0699,220352.0
2023-10-19 12:40:00,68.09,68.11,68.01,68.02,80394.0,64.0699,64.0888,63.9947,64.0041,80394.0
2023-10-19 12:45:00,68.03,68.11,68.03,68.09,92815.0,64.0135,64.0888,64.0135,64.0699,92815.0
2023-10-19 12:50:00,68.09,68.16,68.04,68.16,76230.0,64.0699,64.1358,64.0229,64.1358,76230.0
2023-10-19 12:55:00,68.15,68.17,68.14,68.15,100668.0,64.1264,64.1452,64.117,64.1264,100668.0
2023-10-19 13:00:00,68.15,68.19,68.14,68.18,68871.0,64.1264,64.164,64.117,64.1546,68871.0
2023-10-19 13:05:00,68.18,68.22,68.17,68.22,89605.0,64.1546,64.1923,64.1452,64.1923,89605.0
2023-10-19 13:10:00,68.22,68.23,68.18,68.18,93632.0,64.1923,64.2017,64.1546,64.1546,93632.0
2023-10-19 13:15:00,68.18,68.23,68.16,68.23,91114.0,64.1546,64.2017,64.1358,64.2017,91114.0
2023-10-19 13:20:00,68.23,68.23,68.16,68.16,236244.0,64.2017,64.2017,64.1358,64.1358,236244.0
2023-10-19 13:25:00,68.16,68.19,68.15,68.19,59016.0,64.1358,64.164,64.1264,64.164,59016.0
2023-10-19 13:30:00,68.19,68.24,68.18,68.19,50522.0,64.164,64.2111,64.1546,64.164,50522.0
2023-10-19 13:35:00,68.19,68.2,68.13,68.15,55740.0,64.164,64.1734,64.1076,64.1264,55740.0
2023-10-19 13:40:00,68.15,68.15,68.11,68.12,36548.0,64.1264,64.1264,64.0888,64.0982,36548.0
2023-10-19 13:45:00,68.12,68.14,68.11,68.12,48168.0,64.0982,64.117,64.0888,64.0982,48168.0
2023-10-19 13:50:00,68.13,68.14,68.11,68.13,37196.0,64.1076,64.117,64.0888,64.1076,37196.0
2023-10-19 13:55:00,68.13,68.15,68.11,68.13,73271.0,64.1076,64.1264,64.0888,64.1076,73271.0
2023-10-19 14:00:00,68.13,68.15,68.12,68.13,48693.0,64.1076,64.1264,64.0982,64.1076,48693.0
2023-10-19 14:05:00,68.14,68.14,68.11,68.11,40061.0,64.117,64.117,64.0888,64.0888,40061.0
2023-10-19 14:10:00,68.1,68.13,68.1,68.12,71610.0,64.0793,64.1076,64.0793,64.0982,71610.0
2023-10-19 14:15:00,68.12,68.13,68.1,68.11,45649.0,64.0982,64.1076,64.0793,64.0888,45649.0
2023-10-19 14:20:00,68.1,68.11,68.06,68.07,53360.0,64.0793,64.0888,64.0417,64.0511,53360.0
2023-10-19 14:25:00,68.07,68.08,68.06,68.08,63501.0,64.0511,64.0605,64.0417,64.0605,63501.0
2023-10-19 14:30:00,68.08,68.08,68.03,68.03,94567.0,64.0605,64.0605,64.0135,64.0135,94567.0
2023-10-19 14:35:00,68.03,68.05,68.02,68.03,287813.0,64.0135,64.0323,64.0041,64.0135,287813.0
2023-10-19 14:40:00,68.04,68.04,68.01,68.02,73535.0,64.0229,64.0229,63.9947,64.0041,73535.0
2023-10-19 14:45:00,68.02,68.05,68.01,68.03,80944.0,64.0041,64.0323,63.9947,64.0135,80944.0
2023-10-19 14:50:00,68.02,68.04,68.02,68.03,220891.0,64.0041,64.0229,64.0041,64.0135,220891.0
2023-10-19 14:55:00,68.02,68.07,68.02,68.03,83751.0,64.0041,64.0511,64.0041,64.0135,83751.0
2023-10-19 15:00:00,68.03,68.08,68.03,68.08,110810.0,64.0135,64.0605,64.0135,64.0605,110810.0
2023-10-19 15:05:00,68.08,68.08,68.05,68.06,64044.0,64.0605,64.0605,64.0323,64.0417,64044.0
2023-10-19 15:10:00,68.06,68.07,68.04,68.06,176394.0,64.0417,64.0511,64.0229,64.0417,176394.0
2023-10-19 15:15:00,68.06,68.08,68.05,68.08,44788.0,64.0417,64.0605,64.0323,64.0605,44788.0
2023-10-19 15:20:00,68.08,68.09,68.07,68.09,50952.0,64.0605,64.0699,64.0511,64.0699,50952.0
2023-10-19 15:25:00,68.09,68.09,68.06,68.08,58074.0,64.0699,64.0699,64.0417,64.0605,58074.0
2023-10-19 15:30:00,68.08,68.09,68.07,68.08,188107.0,64.0605,64.0699,64.0511,64.0605,188107.0
2023-10-19 15:35:00,68.09,68.09,68.06,68.06,518278.0,64.0699,64.0699,64.0417,64.0417,518278.0
2023-10-19 15:40:00,68.06,68.07,68.04,68.05,152508.0,64.0417,64.0511,64.0229,64.0323,152508.0
2023-10-19 15:45:00,68.05,68.07,68.04,68.06,122146.0,64.0323,64.0511,64.0229,64.0417,122146.0
2023-10-19 15:50:00,68.06,68.07,68.05,68.05,128901.0,64.0417,64.0511,64.0323,64.0323,128901.0
2023-10-19 15:55:00,68.05,68.07,68.04,68.05,490112.0,64.0323,64.0511,64.0229,64.0323,490112.0
2023-10-20 09:30:00,68.22,68.26,68.19,68.26,142360.0,64.1923,64.2299,64.164,64.2299,142360.0
2023-10-20 09:35:00,68.25,68.28,68.24,68.28,58579.0,64.2205,64.2487,64.2111,64.2487,58579.0
2023-10-20 09:40:00,68.27,68.32,68.26,68.31,38554.0,64.2393,64.2864,64.2299,64.277,38554.0
2023-10-20 09:45:00,68.31,68.34,68.3,68.32,85718.0,64.277,64.3052,64.2675,64.2864,85718.0
2023-10-20 09:50:00,68.32,68.32,68.27,68.3,78685.0,64.2864,64.2864,64.2393,64.2675,78685.0
2023-10-20 09:55:00,68.29,68.32,68.28,68.28,86120.0,64.2581,64.2864,64.2487,64.2487,86120.0
2023-10-20 10:00:00,68.29,68.31,68.23,68.24,65971.0,64.2581,64.277,64.2017,64.2111,65971.0
2023-10-20 10:05:00,68.24,68.26,68.2,68.22,74530.0,64.2111,64.2299,64.1734,64.1923,74530.0
2023-10-20 10:10:00,68.23,68.23,68.2,68.21,36532.0,64.2017,64.2017,64.1734,64.1829,36532.0
2023-10-20 10:15:00,68.2,68.24,68.2,68.23,249559.0,64.1734,64.2111,64.1734,64.2017,249559.0
2023-10-20 10:20:00,68.22,68.26,68.21,68.25,54290.0,64.1923,64.2299,64.1829,64.2205,54290.0
2023-10-20 10:25:00,68.25,68.25,68.21,68.23,49360.0,64.2205,64.2205,64.1829,64.2017,49360.0
2023-10-20 10:30:00,68.22,68.26,68.21,68.26,35752.0,64.1923,64.2299,64.1829,64.2299,35752.0
2023-10-20 10:35:00,68.26,68.28,68.24,68.26,32976.0,64.2299,64.2487,64.2111,64.2299,32976.0
2023-10-20 10:40:00,68.27,68.29,68.26,68.27,90354.0,64.2393,64.2581,64.2299,64.2393,90354.0
2023-10-20 10:45:00,68.28,68.28,68.22,68.22,49733.0,64.2487,64.2487,64.1923,64.1923,49733.0
2023-10-20 10:50:00,68.23,68.3,68.22,68.3,59181.0,64.2017,64.2675,64.1923,64.2675,59181.0
2023-10-20 10:55:00,68.29,68.32,68.28,68.3,82788.0,64.2581,64.2864,64.2487,64.2675,82788.0
2023-10-20 11:00:00,68.29,68.34,68.28,68.33,62737.0,64.2581,64.3052,64.2487,64.2958,62737.0
2023-10-20 11:05:00,68.33,68.34,68.31,68.33,79858.0,64.2958,64.3052,64.277,64.2958,79858.0
2023-10-20 11:10:00,68.32,68.36,68.3,68.36,172123.0,64.2864,64.324,64.2675,64.324,172123.0
2023-10-20 11:15:00,68.36,68.36,68.32,68.33,69334.0,64.324,64.324,64.2864,64.2958,69334.0
2023-10-20 11:20:00,68.33,68.36,68.32,68.36,84219.0,64.2958,64.324,64.2864,64.324,84219.0
2023-10-20 11:25:00,68.36,68.38,68.35,68.35,42896.0,64.324,64.3428,64.3146,64.3146,42896.0
2023-10-20 11:30:00,68.35,68.36,68.3,68.31,33764.0,64.3146,64.324,64.2675,64.277,33764.0
2023-10-20 11:35:00,68.3,68.32,68.29,68.31,53114.0,64.2675,64.2864,64.2581,64.277,53114.0
2023-10-20 11:40:00,68.31,68.32,68.29,68.31,41829.0,64.277,64.2864,64.2581,64.277,41829.0
2023-10-20 11:45:00,68.31,68.33,68.29,68.29,82846.0,64.277,64.2958,64.2581,64.2581,82846.0
2023-10-20 11:50:00,68.3,68.3,68.26,68.29,35189.0,64.2675,64.2675,64.2299,64.2581,35189.0
2023-10-20 11:55:00,68.28,68.31,68.28,68.3,43371.0,64.2487,64.277,64.2487,64.2675,43371.0
2023-10-20 12:00:00,68.3,68.31,68.26,68.27,61799.0,64.2675,64.277,64.2299,64.2393,61799.0
2023-10-20 12:05:00,68.27,68.29,68.26,68.27,50998.0,64.2393,64.2581,64.2299,64.2393,50998.0
2023-10-20 12:10:00,68.26,68.28,68.26,68.28,74032.0,64.2299,64.2487,64.2299,64.2487,74032.0
2023-10-20 12:15:00,68.28,68.3,68.27,68.29,30950.0,64.2487,64.2675,64.2393,64.2581,30950.0
2023-10-20 12:20:00,68.29,68.31,68.29,68.31,47421.0,64.2581,64.277,64.2581,64.277,47421.0
2023-10-20 12:25:00,68.31,68.31,68.29,68.31,51631.0,64.277,64.277,64.2581,64.277,51631.0
2023-10-20 12:30:00,68.31,68.32,68.3,68.31,22263.0,64.277,64.2864,64.2675,64.277,22263.0
2023-10-20 12:35:00,68.31,68.33,68.3,68.31,85225.0,64.277,64.2958,64.2675,64.277,85225.0
2023-10-20 12:40:00,68.32,68.32,68.28,68.31,123902.0,64.2864,64.2864,64.2487,64.277,123902.0
2023-10-20 12:45:00,68.31,68.32,68.3,68.31,25877.0,64.277,64.2864,64.2675,64.277,25877.0
2023-10-20 12:50:00,68.32,68.33,68.3,68.31,23876.0,64.2864,64.2958,64.2675,64.277,23876.0
2023-10-20 12:55:00,68.31,68.33,68.31,68.33,24899.0,64.277,64.2958,64.277,64.2958,24899.0
2023-10-20 13:00:00,68.33,68.33,68.3,68.3,59352.0,64.2958,64.2958,64.2675,64.2675,59352.0
2023-10-20 13:05:00,68.31,68.34,68.3,68.33,38988.0,64.277,64.3052,64.2675,64.2958,38988.0
2023-10-20 13:10:00,68.34,68.36,68.33,68.35,38432.0,64.3052,64.324,64.2958,64.3146,38432.0
2023-10-20 13:15:00,68.35,68.36,68.29,68.29,104573.0,64.3146,64.324,64.2581,64.2581,104573.0
2023-10-20 13:20:00,68.29,68.3,68.27,68.28,39677.0,64.2581,64.2675,64.2393,64.2487,39677.0
2023-10-20 13:25:00,68.29,68.3,68.27,68.3,46004.0,64.2581,64.2675,64.2393,64.2675,46004.0
2023-10-20 13:30:00,68.3,68.3,68.28,68.3,20536.0,64.2675,64.2675,64.2487,64.2675,20536.0
2023-10-20 13:35:00,68.29,68.3,68.27,68.28,26858.0,64.2581,64.2675,64.2393,64.2487,26858.0
2023-10-20 13:40:00,68.28,68.29,68.27,68.28,39261.0,64.2487,64.2581,64.2393,64.2487,39261.0
2023-10-20 13:45:00,68.27,68.28,68.25,68.27,28067.0,64.2393,64.2487,64.2205,64.2393,28067.0
2023-10-20 13:50:00,68.27,68.28,68.26,68.27,51224.0,64.2393,64.2487,64.2299,64.2393,51224.0
2023-10-20 13:55:00,68.28,68.29,68.27,68.28,42610.0,64.2487,64.2581,64.2393,64.2487,42610.0
2023-10-20 14:00:00,68.28,68.3,68.28,68.28,40771.0,64.2487,64.2675,64.2487,64.2487,40771.0
2023-10-20 14:05:00,68.29,68.3,68.28,68.28,35767.0,64.2581,64.2675,64.2487,64.2487,35767.0
2023-10-20 14:10:00,68.28,68.29,68.26,68.27,55722.0,64.2487,64.2581,64.2299,64.2393,55722.0
2023-10-20 14:15:00,68.26,68.29,68.26,68.28,95341.0,64.2299,64.2581,64.2299,64.2487,95341.0
2023-10-20 14:20:00,68.28,68.29,68.27,68.28,49926.0,64.2487,64.2581,64.2393,64.2487,49926.0
2023-10-20 14:25:00,68.28,68.29,68.26,68.28,46672.0,64.2487,64.2581,64.2299,64.2487,46672.0
2023-10-20 14:30:00,68.29,68.29,68.25,68.26,51303.0,64.2581,64.2581,64.2205,64.2299,51303.0
2023-10-20 14:35:00,68.26,68.27,68.25,68.27,57521.0,64.2299,64.2393,64.2205,64.2393,57521.0
2023-10-20 14:40:00,68.27,68.27,68.24,68.25,33910.0,64.2393,64.2393,64.2111,64.2205,33910.0
2023-10-20 14:45:00,68.25,68.25,68.23,68.24,58089.0,64.2205,64.2205,64.2017,64.2111,58089.0
2023-10-20 14:50:00,68.23,68.25,68.23,68.25,82725.0,64.2017,64.2205,64.2017,64.2205,82725.0
2023-10-20 14:55:00,68.25,68.27,68.24,68.25,63402.0,64.2205,64.2393,64.2111,64.2205,63402.0
2023-10-20 15:00:00,68.25,68.29,68.25,68.28,132978.0,64.2205,64.2581,64.2205,64.2487,132978.0
2023-10-20 15:05:00,68.28,68.29,68.26,68.28,146823.0,64.2487,64.2581,64.2299,64.2487,146823.0
2023-10-20 15:10:00,68.28,68.29,68.27,68.27,107623.0,64.2487,64.2581,64.2393,64.2393,107623.0
2023-10-20 15:15:00,68.27,68.28,68.26,68.28,62559.0,64.2393,64.2487,64.2299,64.2487,62559.0
2023-10-20 15:20:00,68.27,68.28,68.27,68.28,41809.0,64.2393,64.2487,64.2393,64.2487,41809.0
2023-10-20 15:25:00,68.27,68.27,68.25,68.26,43307.0,64.2393,64.2393,64.2205,64.2299,43307.0
2023-10-20 15:30:00,68.26,68.27,68.25,68.27,40191.0,64.2299,64.2393,64.2205,64.2393,40191.0
2023-10-20 15:35:00,68.26,68.28,68.26,68.27,43853.0,64.2299,64.2487,64.2299,64.2393,43853.0
2023-10-20 15:40:00,68.27,68.27,68.25,68.27,75046.0,64.2393,64.2393,64.2205,64.2393,75046.0
2023-10-20 15:45:00,68.26,68.27,68.24,68.26,113262.0,64.2299,64.2393,64.2111,64.2299,113262.0
2023-10-20 15:50:00,68.26,68.28,68.26,68.28,44555.0,64.2299,64.2487,64.2299,64.2487,44555.0
2023-10-20 15:55:00,68.28,68.29,68.26,68.29,97569.0,64.2487,64.2581,64.2299,64.2581,97569.0
2023-10-23 09:30:00,68.08,68.1,68.03,68.03,159619.0,64.0605,64.0793,64.0135,64.0135,159619.0
2023-10-23 09:35:00,68.03,68.05,68.02,68.05,41478.0,64.0135,64.0323,64.0041,64.0323,41478.0
2023-10-23 09:40:00,68.04,68.05,67.99,68.0,67907.0,64.0229,64.0323,63.9758,63.9853,67907.0
2023-10-23 09:45:00,67.99,68.08,67.99,68.08,74677.0,63.9758,64.0605,63.9758,64.0605,74677.0
2023-10-23 09:50:00,68.09,68.15,68.08,68.14,78997.0,64.0699,64.1264,64.0605,64.117,78997.0
2023-10-23 09:55:00,68.14,68.21,68.13,68.2,48535.0,64.117,64.1829,64.1076,64.1734,48535.0
2023-10-23 10:00:00,68.2,68.2,68.16,68.17,35436.0,64.1734,64.1734,64.1358,64.1452,35436.0
2023-10-23 10:05:00,68.17,68.21,68.16,68.21,42076.0,64.1452,64.1829,64.1358,64.1829,42076.0
2023-10-23 10:10:00,68.21,68.26,68.2,68.26,36459.0,64.1829,64.2299,64.1734,64.2299,36459.0
2023-10-23 10:15:00,68.26,68.29,68.24,68.28,50281.0,64.2299,64.2581,64.2111,64.2487,50281.0
2023-10-23 10:20:00,68.28,68.37,68.27,68.37,285704.0,64.2487,64.3334,64.2393,64.3334,285704.0
2023-10-23 10:25:00,68.37,68.39,68.34,68.34,76580.0,64.3334,64.3522,64.3052,64.3052,76580.0
2023-10-23 10:30:00,68.34,68.36,68.28,68.28,82044.0,64.3052,64.324,64.2487,64.2487,82044.0
2023-10-23 10:35:00,68.28,68.33,68.27,68.32,241565.0,64.2487,64.2958,64.2393,64.2864,241565.0
2023-10-23 10:40:00,68.33,68.34,68.29,68.34,62327.0,64.2958,64.3052,64.2581,64.3052,62327.0
2023-10-23 10:45:00,68.34,68.34,68.32,68.33,57310.0,64.3052,64.3052,64.2864,64.2958,57310.0
2023-10-23 10:50:00,68.33,68.36,68.32,68.35,37315.0,64.2958,64.324,64.2864,64.3146,37315.0
2023-10-23 10:55:00,68.36,68.39,68.35,68.36,51465.0,64.324,64.3522,64.3146,64.324,51465.0
2023-10-23 11:00:00,68.34,68.36,68.33,68.34,91545.0,64.3052,64.324,64.2958,64.3052,91545.0
2023-10-23 11:05:00,68.34,68.36,68.33,68.36,79988.0,64.3052,64.324,64.2958,64.324,79988.0
2023-10-23 11:10:00,68.37,68.43,68.36,68.42,105837.0,64.3334,64.3899,64.324,64.3805,105837.0
2023-10-23 11:15:00,68.42,68.44,68.41,68.42,117604.0,64.3805,64.3993,64.371,64.3805,117604.0
2023-10-23 11:20:00,68.43,68.46,68.43,68.45,47120.0,64.3899,64.4181,64.3899,64.4087,47120.0
2023-10-23 11:25:00,68.44,68.49,68.44,68.49,49079.0,64.3993,64.4463,64.3993,64.4463,49079.0
2023-10-23 11:30:00,68.48,68.5,68.46,68.5,76413.0,64.4369,64.4557,64.4181,64.4557,76413.0
2023-10-23 11:35:00,68.5,68.51,68.49,68.49,55061.0,64.4557,64.4651,64.4463,64.4463,55061.0
2023-10-23 11:40:00,68.49,68.51,68.47,68.5,74168.0,64.4463,64.4651,64.4275,64.4557,74168.0
2023-10-23 11:45:00,68.5,68.52,68.49,68.5,28944.0,64.4557,64.4746,64.4463,64.4557,28944.0
2023-10-23 11:50:00,68.49,68.53,68.49,68.5,26466.0,64.4463,64.484,64.4463,64.4557,26466.0
2023-10-23 11:55:00,68.5,68.54,68.49,68.53,45011.0,64.4557,64.4934,64.4463,64.484,45011.0
2023-10-23 12:00:00,68.53,68.53,68.49,68.5,32951.0,64.484,64.484,64.4463,64.4557,32951.0
2023-10-23 12:05:00,68.5,68.51,68.49,68.51,25671.0,64.4557,64.4651,64.4463,64.4651,25671.0
2023-10-23 12:10:00,68.51,68.51,68.48,68.48,1723028.0,64.4651,64.4651,64.4369,64.4369,1723028.0
2023-10-23 12:15:00,68.49,68.49,68.45,68.47,38131.0,64.4463,64.4463,64.4087,64.4275,38131.0
2023-10-23 12:20:00,68.47,68.51,68.46,68.5,33793.0,64.4275,64.4651,64.4181,64.4557,33793.0
2023-10-23 12:25:00,68.5,68.52,68.49,68.51,31737.0,64.4557,64.4746,64.4463,64.4651,31737.0
2023-10-23 12:30:00,68.52,68.55,68.51,68.55,94254.0,64.4746,64.5028,64.4651,64.5028,94254.0
2023-10-23 12:35:00,68.55,68.57,68.53,68.56,141425.0,64.5028,64.5216,64.484,64.5122,141425.0
2023-10-23 12:40:00,68.56,68.56,68.53,68.55,20531.0,64.5122,64.5122,64.484,64.5028,20531.0
2023-10-23 12:45:00,68.55,68.56,68.54,68.56,32659.0,64.5028,64.5122,64.4934,64.5122,32659.0
2023-10-23 12:50:00,68.56,68.58,68.55,68.58,25581.0,64.5122,64.531,64.5028,64.531,25581.0
2023-10-23 12:55:00,68.57,68.6,68.56,68.6,169785.0,64.5216,64.5498,64.5122,64.5498,169785.0
2023-10-23 13:00:00,68.61,68.63,68.59,68.6,37875.0,64.5592,64.5781,64.5404,64.5498,37875.0
2023-10-23 13:05:00,68.61,68.62,68.6,68.6,47703.0,64.5592,64.5686,64.5498,64.5498,47703.0
2023-10-23 13:10:00,68.61,68.62,68.6,68.62,61069.0,64.5592,64.5686,64.5498,64.5686,61069.0
2023-10-23 13:15:00,68.62,68.64,68.62,68.63,42894.0,64.5686,64.5875,64.5686,64.5781,42894.0
2023-10-23 13:20:00,68.63,68.65,68.62,68.64,47789.0,64.5781,64.5969,64.5686,64.5875,47789.0
2023-10-23 13:25:00,68.63,68.64,68.61,68.61,54801.0,64.5781,64.5875,64.5592,64.5592,54801.0
2023-10-23 13:30:00,68.62,68.63,68.61,68.61,52664.0,64.5686,64.5781,64.5592,64.5592,52664.0
2023-10-23 13:35:00,68.62,68.63,68.6,68.63,18853.0,64.5686,64.5781,64.5498,64.5781,18853.0
2023-10-23 13:40:00,68.62,68.63,68.61,68.63,205069.0,64.5686,64.5781,64.5592,64.5781,205069.0
2023-10-23 13:45:00,68.62,68.63,68.61,68.62,34542.0,64.5686,64.5781,64.5592,64.5686,34542.0
2023-10-23 13:50:00,68.62,68.63,68.61,68.63,51424.0,64.5686,64.5781,64.5592,64.5781,51424.0
2023-10-23 13:55:00,68.63,68.63,68.61,68.62,27983.0,64.5781,64.5781,64.5592,64.5686,27983.0
2023-10-23 14:00:00,68.62,68.62,68.58,68.59,57948.0,64.5686,64.5686,64.531,64.5404,57948.0
2023-10-23 14:05:00,68.59,68.61,68.58,68.59,46350.0,64.5404,64.5592,64.531,64.5404,46350.0
2023-10-23 14:10:00,68.59,68.6,68.59,68.6,43815.0,64.5404,64.5498,64.5404,64.5498,43815.0
2023-10-23 14:15:00,68.59,68.6,68.57,68.58,39586.0,64.5404,64.5498,64.5216,64.531,39586.0
2023-10-23 14:20:00,68.58,68.59,68.56,68.58,59044.0,64.531,64.5404,64.5122,64.531,59044.0
2023-10-23 14:25:00,68.58,68.62,68.57,68.61,37782.0,64.531,64.5686,64.5216,64.5592,37782.0
2023-10-23 14:30:00,68.61,68.62,68.6,68.61,57579.0,64.5592,64.5686,64.5498,64.5592,57579.0
2023-10-23 14:35:00,68.61,68.61,68.59,68.61,75917.0,64.5592,64.5592,64.5404,64.5592,75917.0
2023-10-23 14:40:00,68.61,68.61,68.58,68.58,44077.0,64.5592,64.5592,64.531,64.531,44077.0
2023-10-23 14:45:00,68.59,68.61,68.58,68.61,93458.0,64.5404,64.5592,64.531,64.5592,93458.0
2023-10-23 14:50:00,68.61,68.61,68.59,68.6,143426.0,64.5592,64.5592,64.5404,64.5498,143426.0
2023-10-23 14:55:00,68.61,68.62,68.59,68.61,187933.0,64.5592,64.5686,64.5404,64.5592,187933.0
2023-10-23 15:00:00,68.62,68.62,68.6,68.61,68074.0,64.5686,64.5686,64.5498,64.5592,68074.0
2023-10-23 15:05:00,68.61,68.61,68.57,68.58,60554.0,64.5592,64.5592,64.5216,64.531,60554.0
2023-10-23 15:10:00,68.58,68.59,68.56,68.56,164422.0,64.531,64.5404,64.5122,64.5122,164422.0
2023-10-23 15:15:00,68.57,68.57,68.56,68.56,20405.0,64.5216,64.5216,64.5122,64.5122,20405.0
2023-10-23 15:20:00,68.57,68.57,68.55,68.56,79172.0,64.5216,64.5216,64.5028,64.5122,79172.0
2023-10-23 15:25:00,68.56,68.56,68.53,68.54,69190.0,64.5122,64.5122,64.484,64.4934,69190.0
2023-10-23 15:30:00,68.54,68.55,68.53,68.54,183207.0,64.4934,64.5028,64.484,64.4934,183207.0
2023-10-23 15:35:00,68.53,68.54,68.53,68.53,218237.0,64.484,64.4934,64.484,64.484,218237.0
2023-10-23 15:40:00,68.53,68.54,68.53,68.53,94623.0,64.484,64.4934,64.484,64.484,94623.0
2023-10-23 15:45:00,68.53,68.55,68.53,68.55,178027.0,64.484,64.5028,64.484,64.5028,178027.0
2023-10-23 15:50:00,68.54,68.55,68.53,68.53,651400.0,64.4934,64.5028,64.484,64.484,651400.0
2023-10-23 15:55:00,68.53,68.55,68.53,68.55,251654.0,64.484,64.5028,64.484,64.5028,251654.0
2023-10-24 09:30:00,68.59,68.65,68.59,68.62,116681.0,64.5404,64.5969,64.5404,64.5686,116681.0
2023-10-24 09:35:00,68.63,68.66,68.6,68.63,57924.0,64.5781,64.6063,64.5498,64.5781,57924.0
2023-10-24 09:40:00,68.62,68.63,68.6,68.61,44551.0,64.5686,64.5781,64.5498,64.5592,44551.0
2023-10-24 09:45:00,68.61,68.61,68.48,68.49,143065.0,64.5592,64.5592,64.4369,64.4463,143065.0
2023-10-24 09:50:00,68.5,68.56,68.48,68.55,43315.0,64.4557,64.5122,64.4369,64.5028,43315.0
2023-10-24 09:55:00,68.55,68.61,68.54,68.61,47022.0,64.5028,64.5592,64.4934,64.5592,47022.0
2023-10-24 10:00:00,68.61,68.62,68.54,68.55,50972.0,64.5592,64.5686,64.4934,64.5028,50972.0
2023-10-24 10:05:00,68.55,68.6,68.55,68.6,37894.0,64.5028,64.5498,64.5028,64.5498,37894.0
2023-10-24 10:10:00,68.61,68.61,68.58,68.58,55340.0,64.5592,64.5592,64.531,64.531,55340.0
2023-10-24 10:15:00,68.58,68.59,68.56,68.58,36227.0,64.531,64.5404,64.5122,64.531,36227.0
2023-10-24 10:20:00,68.58,68.62,68.57,68.59,2998008.0,64.531,64.5686,64.5216,64.5404,2998008.0
2023-10-24 10:25:00,68.59,68.61,68.58,68.61,282583.0,64.5404,64.5592,64.531,64.5592,282583.0
2023-10-24 10:30:00,68.61,68.61,68.54,68.55,51708.0,64.5592,64.5592,64.4934,64.5028,51708.0
2023-10-24 10:35:00,68.54,68.56,68.53,68.53,74811.0,64.4934,64.5122,64.484,64.484,74811.0
2023-10-24 10:40:00,68.52,68.54,68.51,68.53,46255.0,64.4746,64.4934,64.4651,64.484,46255.0
2023-10-24 10:45:00,68.53,68.58,68.52,68.57,105701.0,64.484,64.531,64.4746,64.5216,105701.0
2023-10-24 10:50:00,68.56,68.57,68.54,68.56,29562.0,64.5122,64.5216,64.4934,64.5122,29562.0
2023-10-24 10:55:00,68.56,68.57,68.54,68.55,27246.0,64.5122,64.5216,64.4934,64.5028,27246.0
2023-10-24 11:00:00,68.55,68.55,68.52,68.53,49131.0,64.5028,64.5028,64.4746,64.484,49131.0
2023-10-24 11:05:00,68.53,68.54,68.52,68.52,28109.0,64.484,64.4934,64.4746,64.4746,28109.0
2023-10-24 11:10:00,68.52,68.54,68.5,68.54,71335.0,64.4746,64.4934,64.4557,64.4934,71335.0
2023-10-24 11:15:00,68.54,68.56,68.53,68.55,45284.0,64.4934,64.5122,64.484,64.5028,45284.0
2023-10-24 11:20:00,68.55,68.57,68.53,68.56,75191.0,64.5028,64.5216,64.484,64.5122,75191.0
2023-10-24 11:25:00,68.56,68.57,68.55,68.56,23475.0,64.5122,64.5216,64.5028,64.5122,23475.0
2023-10-24 11:30:00,68.55,68.57,68.55,68.56,81990.0,64.5028,64.5216,64.5028,64.5122,81990.0
2023-10-24 11:35:00,68.56,68.6,68.55,68.6,45337.0,64.5122,64.5498,64.5028,64.5498,45337.0
2023-10-24 11:40:00,68.59,68.6,68.57,68.58,43200.0,64.5404,64.5498,64.5216,64.531,43200.0
2023-10-24 11:45:00,68.58,68.61,68.58,68.6,38501.0,64.531,64.5592,64.531,64.5498,38501.0
2023-10-24 11:50:00,68.6,68.65,68.6,68.65,23019.0,64.5498,64.5969,64.5498,64.5969,23019.0
2023-10-24 11:55:00,68.65,68.68,68.64,68.66,65734.0,64.5969,64.6251,64.5875,64.6063,65734.0
2023-10-24 12:00:00,68.67,68.69,68.63,68.64,28598.0,64.6157,64.6345,64.5781,64.5875,28598.0
2023-10-24 12:05:00,68.64,68.65,68.63,68.64,28112.0,64.5875,64.5969,64.5781,64.5875,28112.0
2023-10-24 12:10:00,68.65,68.67,68.64,68.67,42408.0,64.5969,64.6157,64.5875,64.6157,42408.0
2023-10-24 12:15:00,68.67,68.69,68.65,68.67,70495.0,64.6157,64.6345,64.5969,64.6157,70495.0
2023-10-24 12:20:00,68.67,68.69,68.66,68.66,43445.0,64.6157,64.6345,64.6063,64.6063,43445.0
2023-10-24 12:25:00,68.66,68.7,68.66,68.69,166020.0,64.6063,64.6439,64.6063,64.6345,166020.0
2023-10-24 12:30:00,68.69,68.7,68.67,68.69,65768.0,64.6345,64.6439,64.6157,64.6345,65768.0
2023-10-24 12:35:00,68.69,68.69,68.66,68.67,91962.0,64.6345,64.6345,64.6063,64.6157,91962.0
2023-10-24 12:40:00,68.68,68.69,68.66,68.69,27394.0,64.6251,64.6345,64.6063,64.6345,27394.0
2023-10-24 12:45:00,68.68,68.69,68.65,68.65,37848.0,64.6251,64.6345,64.5969,64.5969,37848.0
2023-10-24 12:50:00,68.66,68.66,68.63,68.65,53228.0,64.6063,64.6063,64.5781,64.5969,53228.0
2023-10-24 12:55:00,68.65,68.67,68.65,68.67,19381.0,64.5969,64.6157,64.5969,64.6157,19381.0
2023-10-24 13:00:00,68.67,68.7,68.66,68.67,47355.0,64.6157,64.6439,64.6063,64.6157,47355.0
2023-10-24 13:05:00,68.67,68.7,68.67,68.7,35775.0,64.6157,64.6439,64.6157,64.6439,35775.0
2023-10-24 13:10:00,68.69,68.73,68.69,68.7,56050.0,64.6345,64.6722,64.6345,64.6439,56050.0
2023-10-24 13:15:00,68.7,68.71,68.69,68.7,61241.0,64.6439,64.6533,64.6345,64.6439,61241.0
2023-10-24 13:20:00,68.7,68.72,68.69,68.71,31279.0,64.6439,64.6627,64.6345,64.6533,31279.0
2023-10-24 13:25:00,68.7,68.71,68.69,68.7,61029.0,64.6439,64.6533,64.6345,64.6439,61029.0
2023-10-24 13:30:00,68.7,68.73,68.68,68.73,40879.0,64.6439,64.6722,64.6251,64.6722,40879.0
2023-10-24 13:35:00,68.73,68.74,68.71,68.72,232575.0,64.6722,64.6816,64.6533,64.6627,232575.0
2023-10-24 13:40:00,68.72,68.72,68.7,68.71,34335.0,64.6627,64.6627,64.6439,64.6533,34335.0
2023-10-24 13:45:00,68.72,68.72,68.7,68.72,43122.0,64.6627,64.6627,64.6439,64.6627,43122.0
2023-10-24 13:50:00,68.71,68.72,68.7,68.7,46517.0,64.6533,64.6627,64.6439,64.6439,46517.0
2023-10-24 13:55:00,68.7,68.71,68.68,68.68,37098.0,64.6439,64.6533,64.6251,64.6251,37098.0
2023-10-24 14:00:00,68.68,68.69,68.67,68.68,97529.0,64.6251,64.6345,64.6157,64.6251,97529.0
2023-10-24 14:05:00,68.67,68.69,68.67,68.67,45584.0,64.6157,64.6345,64.6157,64.6157,45584.0
2023-10-24 14:10:00,68.68,68.68,68.67,68.67,29634.0,64.6251,64.6251,64.6157,64.6157,29634.0
2023-10-24 14:15:00,68.68,68.69,68.67,68.69,440515.0,64.6251,64.6345,64.6157,64.6345,440515.0
2023-10-24 14:20:00,68.69,68.69,68.67,68.67,373131.0,64.6345,64.6345,64.6157,64.6157,373131.0
2023-10-24 14:25:00,68.67,68.69,68.67,68.68,42656.0,64.6157,64.6345,64.6157,64.6251,42656.0
2023-10-24 14:30:00,68.69,68.69,68.68,68.69,33752.0,64.6345,64.6345,64.6251,64.6345,33752.0
2023-10-24 14:35:00,68.69,68.69,68.66,68.66,73923.0,64.6345,64.6345,64.6063,64.6063,73923.0
2023-10-24 14:40:00,68.67,68.68,68.66,68.66,78929.0,64.6157,64.6251,64.6063,64.6063,78929.0
2023-10-24 14:45:00,68.67,68.68,68.66,68.67,91094.0,64.6157,64.6251,64.6063,64.6157,91094.0
2023-10-24 14:50:00,68.68,68.69,68.66,68.68,33401.0,64.6251,64.6345,64.6063,64.6251,33401.0
2023-10-24 14:55:00,68.69,68.69,68.67,68.69,83720.0,64.6345,64.6345,64.6157,64.6345,83720.0
2023-10-24 15:00:00,68.68,68.72,68.68,68.71,62166.0,64.6251,64.6627,64.6251,64.6533,62166.0
2023-10-24 15:05:00,68.7,68.72,68.7,68.71,92377.0,64.6439,64.6627,64.6439,64.6533,92377.0
2023-10-24 15:10:00,68.72,68.72,68.71,68.72,70693.0,64.6627,64.6627,64.6533,64.6627,70693.0
2023-10-24 15:15:00,68.72,68.73,68.71,68.73,60162.0,64.6627,64.6722,64.6533,64.6722,60162.0
2023-10-24 15:20:00,68.73,68.73,68.71,68.73,80942.0,64.6722,64.6722,64.6533,64.6722,80942.0
2023-10-24 15:25:00,68.73,68.73,68.71,68.73,91570.0,64.6722,64.6722,64.6533,64.6722,91570.0
2023-10-24 15:30:00,68.72,68.75,68.72,68.75,260125.0,64.6627,64.691,64.6627,64.691,260125.0
2023-10-24 15:35:00,68.74,68.75,68.74,68.75,251034.0,64.6816,64.691,64.6816,64.691,251034.0
2023-10-24 15:40:00,68.74,68.76,68.74,68.76,81565.0,64.6816,64.7004,64.6816,64.7004,81565.0
2023-10-24 15:45:00,68.76,68.78,68.75,68.78,137684.0,64.7004,64.7192,64.691,64.7192,137684.0
2023-10-24 15:50:00,68.77,68.78,68.76,68.77,148660.0,64.7098,64.7192,64.7004,64.7098,148660.0
2023-10-24 15:55:00,68.78,68.79,68.77,68.78,162157.0,64.7192,64.7286,64.7098,64.7192,162157.0
2023-10-25 09:30:00,68.5,68.52,68.45,68.45,155733.0,64.4557,64.4746,64.4087,64.4087,155733.0
2023-10-25 09:35:00,68.45,68.46,68.43,68.45,46851.0,64.4087,64.4181,64.3899,64.4087,46851.0
2023-10-25 09:40:00,68.45,68.47,68.45,68.46,26852.0,64.4087,64.4275,64.4087,64.4181,26852.0
2023-10-25 09:45:00,68.47,68.47,68.43,68.45,54328.0,64.4275,64.4275,64.3899,64.4087,54328.0
2023-10-25 09:50:00,68.46,68.47,68.45,68.46,26326.0,64.4181,64.4275,64.4087,64.4181,26326.0
2023-10-25 09:55:00,68.47,68.49,68.46,68.48,1185999.0,64.4275,64.4463,64.4181,64.4369,1185999.0
2023-10-25 10:00:00,68.48,68.48,68.39,68.44,55040.0,64.4369,64.4369,64.3522,64.3993,55040.0
2023-10-25 10:05:00,68.43,68.45,68.39,68.43,108279.0,64.3899,64.4087,64.3522,64.3899,108279.0
2023-10-25 10:10:00,68.42,68.43,68.38,68.41,76538.0,64.3805,64.3899,64.3428,64.371,76538.0
2023-10-25 10:15:00,68.41,68.44,68.4,68.44,51553.0,64.371,64.3993,64.3616,64.3993,51553.0
2023-10-25 10:20:00,68.45,68.45,68.42,68.42,264247.0,64.4087,64.4087,64.3805,64.3805,264247.0
2023-10-25 10:25:00,68.42,68.42,68.4,68.4,59303.0,64.3805,64.3805,64.3616,64.3616,59303.0
2023-10-25 10:30:00,68.41,68.46,68.4,68.43,25055.0,64.371,64.4181,64.3616,64.3899,25055.0
2023-10-25 10:35:00,68.43,68.46,68.43,68.45,19425.0,64.3899,64.4181,64.3899,64.4087,19425.0
2023-10-25 10:40:00,68.45,68.46,68.43,68.44,75788.0,64.4087,64.4181,64.3899,64.3993,75788.0
2023-10-25 10:45:00,68.45,68.48,68.43,68.48,99413.0,64.4087,64.4369,64.3899,64.4369,99413.0
2023-10-25 10:50:00,68.48,68.48,68.43,68.44,69094.0,64.4369,64.4369,64.3899,64.3993,69094.0
2023-10-25 10:55:00,68.44,68.45,68.41,68.42,48211.0,64.3993,64.4087,64.371,64.3805,48211.0
2023-10-25 11:00:00,68.42,68.45,68.39,68.39,229112.0,64.3805,64.4087,64.3522,64.3522,229112.0
2023-10-25 11:05:00,68.39,68.46,68.38,68.45,35417.0,64.3522,64.4181,64.3428,64.4087,35417.0
2023-10-25 11:10:00,68.45,68.46,68.41,68.44,43015.0,64.4087,64.4181,64.371,64.3993,43015.0
2023-10-25 11:15:00,68.44,68.45,68.41,68.43,635501.0,64.3993,64.4087,64.371,64.3899,635501.0
2023-10-25 11:20:00,68.44,68.44,68.39,68.39,76093.0,64.3993,64.3993,64.3522,64.3522,76093.0
2023-10-25 11:25:00,68.39,68.41,68.39,68.41,38268.0,64.3522,64.371,64.3522,64.371,38268.0
2023-10-25 11:30:00,68.41,68.42,68.39,68.4,35681.0,64.371,64.3805,64.3522,64.3616,35681.0
2023-10-25 11:35:00,68.41,68.43,68.4,68.43,36318.0,64.371,64.3899,64.3616,64.3899,36318.0
2023-10-25 11:40:00,68.42,68.44,68.41,68.43,84790.0,64.3805,64.3993,64.371,64.3899,84790.0
2023-10-25 11:45:00,68.44,68.46,68.42,68.44,35122.0,64.3993,64.4181,64.3805,64.3993,35122.0
2023-10-25 11:50:00,68.43,68.45,68.42,68.43,44707.0,64.3899,64.4087,64.3805,64.3899,44707.0
2023-10-25 11:55:00,68.43,68.44,68.41,68.42,27780.0,64.3899,64.3993,64.371,64.3805,27780.0
2023-10-25 12:00:00,68.42,68.44,68.41,68.42,26560.0,64.3805,64.3993,64.371,64.3805,26560.0
2023-10-25 12:05:00,68.42,68.43,68.4,68.41,14288.0,64.3805,64.3899,64.3616,64.371,14288.0
2023-10-25 12:10:00,68.42,68.43,68.4,68.41,143050.0,64.3805,64.3899,64.3616,64.371,143050.0
2023-10-25 12:15:00,68.41,68.43,68.4,68.42,17989.0,64.371,64.3899,64.3616,64.3805,17989.0
2023-10-25 12:20:00,68.42,68.43,68.41,68.42,31569.0,64.3805,64.3899,64.371,64.3805,31569.0
2023-10-25 12:25:00,68.42,68.43,68.4,68.41,87860.0,64.3805,64.3899,64.3616,64.371,87860.0
2023-10-25 12:30:00,68.41,68.41,68.38,68.38,21887.0,64.371,64.371,64.3428,64.3428,21887.0
2023-10-25 12:35:00,68.38,68.39,68.36,68.38,23523.0,64.3428,64.3522,64.324,64.3428,23523.0
2023-10-25 12:40:00,68.39,68.39,68.37,68.39,77944.0,64.3522,64.3522,64.3334,64.3522,77944.0
2023-10-25 12:45:00,68.38,68.39,68.35,68.36,215707.0,64.3428,64.3522,64.3146,64.324,215707.0
2023-10-25 12:50:00,68.36,68.37,68.34,68.36,47473.0,64.324,64.3334,64.3052,64.324,47473.0
2023-10-25 12:55:00,68.36,68.37,68.34,68.37,49703.0,64.324,64.3334,64.3052,64.3334,49703.0
2023-10-25 13:00:00,68.37,68.37,68.26,68.26,114799.0,64.3334,64.3334,64.2299,64.2299,114799.0
2023-10-25 13:05:00,68.27,68.29,68.26,68.28,172154.0,64.2393,64.2581,64.2299,64.2487,172154.0
2023-10-25 13:10:00,68.28,68.3,68.27,68.3,34240.0,64.2487,64.2675,64.2393,64.2675,34240.0
2023-10-25 13:15:00,68.3,68.3,68.26,68.26,42544.0,64.2675,64.2675,64.2299,64.2299,42544.0
2023-10-25 13:20:00,68.26,68.28,68.23,68.23,16164.0,64.2299,64.2487,64.2017,64.2017,16164.0
2023-10-25 13:25:00,68.23,68.24,68.2,68.2,33101.0,64.2017,64.2111,64.1734,64.1734,33101.0
2023-10-25 13:30:00,68.2,68.24,68.2,68.23,66053.0,64.1734,64.2111,64.1734,64.2017,66053.0
2023-10-25 13:35:00,68.23,68.23,68.21,68.21,31287.0,64.2017,64.2017,64.1829,64.1829,31287.0
2023-10-25 13:40:00,68.21,68.24,68.2,68.23,36756.0,64.1829,64.2111,64.1734,64.2017,36756.0
2023-10-25 13:45:00,68.23,68.23,68.21,68.23,26674.0,64.2017,64.2017,64.1829,64.2017,26674.0
2023-10-25 13:50:00,68.23,68.23,68.21,68.22,28598.0,64.2017,64.2017,64.1829,64.1923,28598.0
2023-10-25 13:55:00,68.23,68.25,68.22,68.24,39048.0,64.2017,64.2205,64.1923,64.2111,39048.0
2023-10-25 14:00:00,68.25,68.25,68.23,68.23,28184.0,64.2205,64.2205,64.2017,64.2017,28184.0
2023-10-25 14:05:00,68.23,68.24,68.22,68.23,48768.0,64.2017,64.2111,64.1923,64.2017,48768.0
2023-10-25 14:10:00,68.24,68.27,68.23,68.26,52334.0,64.2111,64.2393,64.2017,64.2299,52334.0
2023-10-25 14:15:00,68.26,68.27,68.25,68.26,22367.0,64.2299,64.2393,64.2205,64.2299,22367.0
2023-10-25 14:20:00,68.26,68.26,68.23,68.23,23001.0,64.2299,64.2299,64.2017,64.2017,23001.0
2023-10-25 14:25:00,68.23,68.24,68.23,68.23,37327.0,64.2017,64.2111,64.2017,64.2017,37327.0
2023-10-25 14:30:00,68.23,68.26,68.23,68.25,45044.0,64.2017,64.2299,64.2017,64.2205,45044.0
2023-10-25 14:35:00,68.26,68.26,68.24,68.25,50147.0,64.2299,64.2299,64.2111,64.2205,50147.0
2023-10-25 14:40:00,68.25,68.25,68.23,68.23,75688.0,64.2205,64.2205,64.2017,64.2017,75688.0
2023-10-25 14:45:00,68.23,68.23,68.2,68.2,61430.0,64.2017,64.2017,64.1734,64.1734,61430.0
2023-10-25 14:50:00,68.2,68.22,68.2,68.21,37332.0,64.1734,64.1923,64.1734,64.1829,37332.0
2023-10-25 14:55:00,68.21,68.23,68.2,68.22,51898.0,64.1829,64.2017,64.1734,64.1923,51898.0
2023-10-25 15:00:00,68.21,68.22,68.2,68.21,81821.0,64.1829,64.1923,64.1734,64.1829,81821.0
2023-10-25 15:05:00,68.21,68.24,68.2,68.23,25537.0,64.1829,64.2111,64.1734,64.2017,25537.0
2023-10-25 15:10:00,68.23,68.24,68.22,68.24,84803.0,64.2017,64.2111,64.1923,64.2111,84803.0
2023-10-25 15:15:00,68.24,68.24,68.22,68.23,116133.0,64.2111,64.2111,64.1923,64.2017,116133.0
2023-10-25 15:20:00,68.23,68.23,68.22,68.22,39933.0,64.2017,64.2017,64.1923,64.1923,39933.0
2023-10-25 15:25:00,68.23,68.24,68.22,68.23,58784.0,64.2017,64.2111,64.1923,64.2017,58784.0
2023-10-25 15:30:00,68.23,68.25,68.22,68.25,44843.0,64.2017,64.2205,64.1923,64.2205,44843.0
2023-10-25 15:35:00,68.24,68.26,68.24,68.25,72281.0,64.2111,64.2299,64.2111,64.2205,72281.0
2023-10-25 15:40:00,68.25,68.26,68.24,68.25,42923.0,64.2205,64.2299,64.2111,64.2205,42923.0
2023-10-25 15:45:00,68.25,68.27,68.24,68.27,52157.0,64.2205,64.2393,64.2111,64.2393,52157.0
2023-10-25 15:50:00,68.27,68.28,68.26,68.27,531805.0,64.2393,64.2487,64.2299,64.2393,531805.0
2023-10-25 15:55:00,68.27,68.27,68.25,68.26,227525.0,64.2393,64.2393,64.2205,64.2299,227525.0
2023-10-26 09:30:00,68.35,68.43,68.34,68.41,399546.0,64.3146,64.3899,64.3052,64.371,399546.0
2023-10-26 09:35:00,68.41,68.46,68.39,68.45,292578.0,64.371,64.4181,64.3522,64.4087,292578.0
2023-10-26 09:40:00,68.45,68.45,68.4,68.42,201429.0,64.4087,64.4087,64.3616,64.3805,201429.0
2023-10-26 09:45:00,68.42,68.45,68.39,68.4,379025.0,64.3805,64.4087,64.3522,64.3616,379025.0
2023-10-26 09:50:00,68.4,68.43,68.37,68.42,54771.0,64.3616,64.3899,64.3334,64.3805,54771.0
2023-10-26 09:55:00,68.42,68.42,68.4,68.41,122816.0,64.3805,64.3805,64.3616,64.371,122816.0
2023-10-26 10:00:00,68.41,68.41,68.36,68.39,95421.0,64.371,64.371,64.324,64.3522,95421.0
2023-10-26 10:05:00,68.4,68.41,68.36,68.37,109890.0,64.3616,64.371,64.324,64.3334,109890.0
2023-10-26 10:10:00,68.37,68.39,68.34,68.38,138282.0,64.3334,64.3522,64.3052,64.3428,138282.0
2023-10-26 10:15:00,68.38,68.42,68.36,68.41,3130418.0,64.3428,64.3805,64.324,64.371,3130418.0
2023-10-26 10:20:00,68.41,68.42,68.38,68.42,55738.0,64.371,64.3805,64.3428,64.3805,55738.0
2023-10-26 10:25:00,68.42,68.45,68.41,68.44,88271.0,64.3805,64.4087,64.371,64.3993,88271.0
2023-10-26 10:30:00,68.44,68.44,68.4,68.42,57472.0,64.3993,64.3993,64.3616,64.3805,57472.0
2023-10-26 10:35:00,68.42,68.48,68.41,68.48,95085.0,64.3805,64.4369,64.371,64.4369,95085.0
2023-10-26 10:40:00,68.48,68.51,68.47,68.48,111533.0,64.4369,64.4651,64.4275,64.4369,111533.0
2023-10-26 10:45:00,68.48,68.49,68.45,68.48,86188.0,64.4369,64.4463,64.4087,64.4369,86188.0
2023-10-26 10:50:00,68.48,68.5,68.47,68.48,120766.0,64.4369,64.4557,64.4275,64.4369,120766.0
2023-10-26 10:55:00,68.48,68.49,68.46,68.46,76133.0,64.4369,64.4463,64.4181,64.4181,76133.0
2023-10-26 11:00:00,68.47,68.49,68.44,68.47,88221.0,64.4275,64.4463,64.3993,64.4275,88221.0
2023-10-26 11:05:00,68.47,68.49,68.45,68.49,74860.0,64.4275,64.4463,64.4087,64.4463,74860.0
2023-10-26 11:10:00,68.48,68.49,68.42,68.44,122027.0,64.4369,64.4463,64.3805,64.3993,122027.0
2023-10-26 11:15:00,68.44,68.45,68.41,68.43,98884.0,64.3993,64.4087,64.371,64.3899,98884.0
2023-10-26 11:20:00,68.44,68.46,68.42,68.45,63230.0,64.3993,64.4181,64.3805,64.4087,63230.0
2023-10-26 11:25:00,68.45,68.47,68.44,68.45,91222.0,64.4087,64.4275,64.3993,64.4087,91222.0
2023-10-26 11:30:00,68.45,68.48,68.45,68.47,61746.0,64.4087,64.4369,64.4087,64.4275,61746.0
2023-10-26 11:35:00,68.47,68.47,68.45,68.46,26476.0,64.4275,64.4275,64.4087,64.4181,26476.0
2023-10-26 11:40:00,68.46,68.49,68.45,68.48,58691.0,64.4181,64.4463,64.4087,64.4369,58691.0
2023-10-26 11:45:00,68.49,68.5,68.48,68.49,113283.0,64.4463,64.4557,64.4369,64.4463,113283.0
2023-10-26 11:50:00,68.48,68.51,68.48,68.49,57093.0,64.4369,64.4651,64.4369,64.4463,57093.0
2023-10-26 11:55:00,68.49,68.51,68.48,68.5,52095.0,64.4463,64.4651,64.4369,64.4557,52095.0
2023-10-26 12:00:00,68.5,68.51,68.49,68.51,62564.0,64.4557,64.4651,64.4463,64.4651,62564.0
2023-10-26 12:05:00,68.51,68.53,68.5,68.51,150254.0,64.4651,64.484,64.4557,64.4651,150254.0
2023-10-26 12:10:00,68.52,68.54,68.51,68.53,39877.0,64.4746,64.4934,64.4651,64.484,39877.0
2023-10-26 12:15:00,68.54,68.55,68.49,68.51,59293.0,64.4934,64.5028,64.4463,64.4651,59293.0
2023-10-26 12:20:00,68.51,68.52,68.5,68.5,107251.0,64.4651,64.4746,64.4557,64.4557,107251.0
2023-10-26 12:25:00,68.5,68.52,68.49,68.52,85974.0,64.4557,64.4746,64.4463,64.4746,85974.0
2023-10-26 12:30:00,68.52,68.54,68.51,68.53,109674.0,64.4746,64.4934,64.4651,64.484,109674.0
2023-10-26 12:35:00,68.53,68.54,68.51,68.52,69489.0,64.484,64.4934,64.4651,64.4746,69489.0
2023-10-26 12:40:00,68.51,68.54,68.51,68.53,94068.0,64.4651,64.4934,64.4651,64.484,94068.0
2023-10-26 12:45:00,68.54,68.54,68.53,68.53,51385.0,64.4934,64.4934,64.484,64.484,51385.0
2023-10-26 12:50:00,68.53,68.54,68.49,68.49,52726.0,64.484,64.4934,64.4463,64.4463,52726.0
2023-10-26 12:55:00,68.5,68.52,68.48,68.5,61691.0,64.4557,64.4746,64.4369,64.4557,61691.0
2023-10-26 13:00:00,68.5,68.62,68.49,68.59,132685.0,64.4557,64.5686,64.4463,64.5404,132685.0
2023-10-26 13:05:00,68.59,68.6,68.56,68.59,132470.0,64.5404,64.5498,64.5122,64.5404,132470.0
2023-10-26 13:10:00,68.59,68.6,68.56,68.57,66057.0,64.5404,64.5498,64.5122,64.5216,66057.0
2023-10-26 13:15:00,68.57,68.62,68.57,68.62,50600.0,64.5216,64.5686,64.5216,64.5686,50600.0
2023-10-26 13:20:00,68.61,68.66,68.61,68.65,98001.0,64.5592,64.6063,64.5592,64.5969,98001.0
2023-10-26 13:25:00,68.65,68.68,68.64,68.66,230967.0,64.5969,64.6251,64.5875,64.6063,230967.0
2023-10-26 13:30:00,68.66,68.69,68.66,68.69,205927.0,64.6063,64.6345,64.6063,64.6345,205927.0
2023-10-26 13:35:00,68.68,68.69,68.66,68.67,134168.0,64.6251,64.6345,64.6063,64.6157,134168.0
2023-10-26 13:40:00,68.67,68.69,68.67,68.68,53579.0,64.6157,64.6345,64.6157,64.6251,53579.0
2023-10-26 13:45:00,68.67,68.71,68.67,68.7,86933.0,64.6157,64.6533,64.6157,64.6439,86933.0
2023-10-26 13:50:00,68.7,68.71,68.69,68.71,101703.0,64.6439,64.6533,64.6345,64.6533,101703.0
2023-10-26 13:55:00,68.7,68.71,68.67,68.68,62081.0,64.6439,64.6533,64.6157,64.6251,62081.0
2023-10-26 14:00:00,68.68,68.69,68.66,68.67,42849.0,64.6251,64.6345,64.6063,64.6157,42849.0
2023-10-26 14:05:00,68.67,68.68,68.66,68.67,42319.0,64.6157,64.6251,64.6063,64.6157,42319.0
2023-10-26 14:10:00,68.66,68.67,68.66,68.67,30176.0,64.6063,64.6157,64.6063,64.6157,30176.0
2023-10-26 14:15:00,68.66,68.67,68.66,68.67,57931.0,64.6063,64.6157,64.6063,64.6157,57931.0
2023-10-26 14:20:00,68.67,68.68,68.66,68.66,55773.0,64.6157,64.6251,64.6063,64.6063,55773.0
2023-10-26 14:25:00,68.67,68.68,68.66,68.67,57479.0,64.6157,64.6251,64.6063,64.6157,57479.0
2023-10-26 14:30:00,68.67,68.7,68.67,68.69,56836.0,64.6157,64.6439,64.6157,64.6345,56836.0
2023-10-26 14:35:00,68.68,68.69,68.66,68.67,455649.0,64.6251,64.6345,64.6063,64.6157,455649.0
2023-10-26 14:40:00,68.67,68.71,68.66,68.7,90885.0,64.6157,64.6533,64.6063,64.6439,90885.0
2023-10-26 14:45:00,68.7,68.7,68.67,68.68,43641.0,64.6439,64.6439,64.6157,64.6251,43641.0
2023-10-26 14:50:00,68.68,68.71,68.68,68.7,34808.0,64.6251,64.6533,64.6251,64.6439,34808.0
2023-10-26 14:55:00,68.7,68.72,68.7,68.71,88279.0,64.6439,64.6627,64.6439,64.6533,88279.0
2023-10-26 15:00:00,68.72,68.72,68.7,68.72,83319.0,64.6627,64.6627,64.6439,64.6627,83319.0
2023-10-26 15:05:00,68.71,68.72,68.7,68.71,27014.0,64.6533,64.6627,64.6439,64.6533,27014.0
2023-10-26 15:10:00,68.71,68.72,68.7,68.71,79616.0,64.6533,64.6627,64.6439,64.6533,79616.0
2023-10-26 15:15:00,68.7,68.71,68.68,68.68,49956.0,64.6439,64.6533,64.6251,64.6251,49956.0
2023-10-26 15:20:00,68.68,68.69,68.66,68.66,66271.0,64.6251,64.6345,64.6063,64.6063,66271.0
2023-10-26 15:25:00,68.67,68.67,68.66,68.67,130440.0,64.6157,64.6157,64.6063,64.6157,130440.0
2023-10-26 15:30:00,68.67,68.7,68.66,68.69,69605.0,64.6157,64.6439,64.6063,64.6345,69605.0
2023-10-26 15:35:00,68.68,68.69,68.67,68.67,69430.0,64.6251,64.6345,64.6157,64.6157,69430.0
2023-10-26 15:40:00,68.67,68.7,68.67,68.7,64565.0,64.6157,64.6439,64.6157,64.6439,64565.0
2023-10-26 15:45:00,68.7,68.71,68.69,68.7,115323.0,64.6439,64.6533,64.6345,64.6439,115323.0
2023-10-26 15:50:00,68.7,68.72,68.7,68.71,73620.0,64.6439,64.6627,64.6439,64.6533,73620.0
2023-10-26 15:55:00,68.72,68.73,68.71,68.72,387419.0,64.6627,64.6722,64.6533,64.6627,387419.0
2023-10-27 09:30:00,68.67,68.71,68.66,68.69,179300.0,64.6157,64.6533,64.6063,64.6345,179300.0
2023-10-27 09:35:00,68.68,68.72,68.68,68.69,318204.0,64.6251,64.6627,64.6251,64.6345,318204.0
2023-10-27 09:40:00,68.69,68.72,68.69,68.7,94062.0,64.6345,64.6627,64.6345,64.6439,94062.0
2023-10-27 09:45:00,68.7,68.72,68.67,68.7,48612.0,64.6439,64.6627,64.6157,64.6439,48612.0
2023-10-27 09:50:00,68.68,68.7,68.67,68.7,21951.0,64.6251,64.6439,64.6157,64.6439,21951.0
2023-10-27 09:55:00,68.7,68.71,68.68,68.69,29640.0,64.6439,64.6533,64.6251,64.6345,29640.0
2023-10-27 10:00:00,68.68,68.7,68.62,68.69,45258.0,64.6251,64.6439,64.5686,64.6345,45258.0
2023-10-27 10:05:00,68.69,68.72,68.67,68.71,43046.0,64.6345,64.6627,64.6157,64.6533,43046.0
2023-10-27 10:10:00,68.71,68.72,68.68,68.69,121920.0,64.6533,64.6627,64.6251,64.6345,121920.0
2023-10-27 10:15:00,68.68,68.7,68.67,68.69,20610.0,64.6251,64.6439,64.6157,64.6345,20610.0
2023-10-27 10:20:00,68.69,68.71,68.67,68.68,28952.0,64.6345,64.6533,64.6157,64.6251,28952.0
2023-10-27 10:25:00,68.68,68.69,68.66,68.66,45255.0,64.6251,64.6345,64.6063,64.6063,45255.0
2023-10-27 10:30:00,68.66,68.67,68.62,68.64,45311.0,64.6063,64.6157,64.5686,64.5875,45311.0
2023-10-27 10:35:00,68.64,68.65,68.62,68.63,287429.0,64.5875,64.5969,64.5686,64.5781,287429.0
2023-10-27 10:40:00,68.63,68.63,68.6,68.62,52210.0,64.5781,64.5781,64.5498,64.5686,52210.0
2023-10-27 10:45:00,68.62,68.65,68.61,68.65,38157.0,64.5686,64.5969,64.5592,64.5969,38157.0
2023-10-27 10:50:00,68.65,68.65,68.62,68.63,145506.0,64.5969,64.5969,64.5686,64.5781,145506.0
2023-10-27 10:55:00,68.63,68.65,68.62,68.64,48540.0,64.5781,64.5969,64.5686,64.5875,48540.0
2023-10-27 11:00:00,68.64,68.68,68.63,68.67,79792.0,64.5875,64.6251,64.5781,64.6157,79792.0
2023-10-27 11:05:00,68.67,68.68,68.65,68.66,25473.0,64.6157,64.6251,64.5969,64.6063,25473.0
2023-10-27 11:10:00,68.66,68.67,68.64,68.67,36679.0,64.6063,64.6157,64.5875,64.6157,36679.0
2023-10-27 11:15:00,68.67,68.67,68.63,68.63,83454.0,64.6157,64.6157,64.5781,64.5781,83454.0
2023-10-27 11:20:00,68.64,68.64,68.62,68.63,71618.0,64.5875,64.5875,64.5686,64.5781,71618.0
2023-10-27 11:25:00,68.62,68.63,68.6,68.62,34784.0,64.5686,64.5781,64.5498,64.5686,34784.0
2023-10-27 11:30:00,68.61,68.63,68.61,68.63,40367.0,64.5592,64.5781,64.5592,64.5781,40367.0
2023-10-27 11:35:00,68.62,68.65,68.62,68.64,24460.0,64.5686,64.5969,64.5686,64.5875,24460.0
2023-10-27 11:40:00,68.65,68.66,68.63,68.64,46345.0,64.5969,64.6063,64.5781,64.5875,46345.0
2023-10-27 11:45:00,68.63,68.64,68.62,68.63,31971.0,64.5781,64.5875,64.5686,64.5781,31971.0
2023-10-27 11:50:00,68.64,68.65,68.62,68.64,136500.0,64.5875,64.5969,64.5686,64.5875,136500.0
2023-10-27 11:55:00,68.64,68.65,68.63,68.65,24832.0,64.5875,64.5969,64.5781,64.5969,24832.0
2023-10-27 12:00:00,68.65,68.65,68.63,68.64,29867.0,64.5969,64.5969,64.5781,64.5875,29867.0
2023-10-27 12:05:00,68.64,68.65,68.63,68.64,45021.0,64.5875,64.5969,64.5781,64.5875,45021.0
2023-10-27 12:10:00,68.63,68.63,68.6,68.61,43508.0,64.5781,64.5781,64.5498,64.5592,43508.0
2023-10-27 12:15:00,68.61,68.61,68.59,68.61,20811.0,64.5592,64.5592,64.5404,64.5592,20811.0
2023-10-27 12:20:00,68.61,68.61,68.59,68.59,84769.0,64.5592,64.5592,64.5404,64.5404,84769.0
2023-10-27 12:25:00,68.59,68.6,68.56,68.58,52475.0,64.5404,64.5498,64.5122,64.531,52475.0
2023-10-27 12:30:00,68.58,68.58,68.56,68.56,10539.0,64.531,64.531,64.5122,64.5122,10539.0
2023-10-27 12:35:00,68.56,68.58,68.56,68.58,34713.0,64.5122,64.531,64.5122,64.531,34713.0
2023-10-27 12:40:00,68.57,68.58,68.55,68.56,58467.0,64.5216,64.531,64.5028,64.5122,58467.0
2023-10-27 12:45:00,68.56,68.57,68.56,68.57,34143.0,64.5122,64.5216,64.5122,64.5216,34143.0
2023-10-27 12:50:00,68.56,68.57,68.54,68.54,33670.0,64.5122,64.5216,64.4934,64.4934,33670.0
2023-10-27 12:55:00,68.55,68.55,68.53,68.55,232431.0,64.5028,64.5028,64.484,64.5028,232431.0
2023-10-27 13:00:00,68.55,68.55,68.52,68.53,19912.0,64.5028,64.5028,64.4746,64.484,19912.0
2023-10-27 13:05:00,68.52,68.55,68.52,68.53,42610.0,64.4746,64.5028,64.4746,64.484,42610.0
2023-10-27 13:10:00,68.54,68.54,68.52,68.53,32121.0,64.4934,64.4934,64.4746,64.484,32121.0
2023-10-27 13:15:00,68.53,68.57,68.53,68.56,80328.0,64.484,64.5216,64.484,64.5122,80328.0
2023-10-27 13:20:00,68.56,68.58,68.56,68.56,49175.0,64.5122,64.531,64.5122,64.5122,49175.0
2023-10-27 13:25:00,68.57,68.59,68.57,68.59,30475.0,64.5216,64.5404,64.5216,64.5404,30475.0
2023-10-27 13:30:00,68.59,68.6,68.58,68.59,41842.0,64.5404,64.5498,64.531,64.5404,41842.0
2023-10-27 13:35:00,68.6,68.63,68.6,68.62,72584.0,64.5498,64.5781,64.5498,64.5686,72584.0
2023-10-27 13:40:00,68.61,68.63,68.61,68.63,50745.0,64.5592,64.5781,64.5592,64.5781,50745.0
2023-10-27 13:45:00,68.63,68.64,68.62,68.63,29084.0,64.5781,64.5875,64.5686,64.5781,29084.0
2023-10-27 13:50:00,68.62,68.63,68.62,68.63,25857.0,64.5686,64.5781,64.5686,64.5781,25857.0
2023-10-27 13:55:00,68.63,68.66,68.62,68.65,27652.0,64.5781,64.6063,64.5686,64.5969,27652.0
2023-10-27 14:00:00,68.66,68.66,68.64,68.64,29337.0,64.6063,64.6063,64.5875,64.5875,29337.0
2023-10-27 14:05:00,68.65,68.65,68.63,68.64,60292.0,64.5969,64.5969,64.5781,64.5875,60292.0
2023-10-27 14:10:00,68.64,68.65,68.63,68.65,45096.0,64.5875,64.5969,64.5781,64.5969,45096.0
2023-10-27 14:15:00,68.65,68.65,68.63,68.64,50593.0,64.5969,64.5969,64.5781,64.5875,50593.0
2023-10-27 14:20:00,68.64,68.65,68.63,68.64,83373.0,64.5875,64.5969,64.5781,64.5875,83373.0
2023-10-27 14:25:00,68.64,68.64,68.62,68.63,127994.0,64.5875,64.5875,64.5686,64.5781,127994.0
2023-10-27 14:30:00,68.63,68.64,68.62,68.62,60197.0,64.5781,64.5875,64.5686,64.5686,60197.0
2023-10-27 14:35:00,68.62,68.63,68.62,68.62,67500.0,64.5686,64.5781,64.5686,64.5686,67500.0
2023-10-27 14:40:00,68.63,68.63,68.61,68.61,70010.0,64.5781,64.5781,64.5592,64.5592,70010.0
2023-10-27 14:45:00,68.62,68.62,68.6,68.61,30829.0,64.5686,64.5686,64.5498,64.5592,30829.0
2023-10-27 14:50:00,68.61,68.64,68.6,68.64,52571.0,64.5592,64.5875,64.5498,64.5875,52571.0
2023-10-27 14:55:00,68.64,68.65,68.62,68.64,54997.0,64.5875,64.5969,64.5686,64.5875,54997.0
2023-10-27 15:00:00,68.63,68.66,68.62,68.64,187402.0,64.5781,64.6063,64.5686,64.5875,187402.0
2023-10-27 15:05:00,68.64,68.65,68.64,68.65,37767.0,64.5875,64.5969,64.5875,64.5969,37767.0
2023-10-27 15:10:00,68.64,68.66,68.64,68.65,81946.0,64.5875,64.6063,64.5875,64.5969,81946.0
2023-10-27 15:15:00,68.65,68.66,68.64,68.66,34718.0,64.5969,64.6063,64.5875,64.6063,34718.0
2023-10-27 15:20:00,68.66,68.67,68.65,68.67,60255.0,64.6063,64.6157,64.5969,64.6157,60255.0
2023-10-27 15:25:00,68.66,68.67,68.66,68.67,43717.0,64.6063,64.6157,64.6063,64.6157,43717.0
2023-10-27 15:30:00,68.67,68.68,68.66,68.67,32329.0,64.6157,64.6251,64.6063,64.6157,32329.0
2023-10-27 15:35:00,68.67,68.68,68.67,68.67,50845.0,64.6157,64.6251,64.6157,64.6157,50845.0
2023-10-27 15:40:00,68.68,68.68,68.66,68.67,120198.0,64.6251,64.6251,64.6063,64.6157,120198.0
2023-10-27 15:45:00,68.67,68.69,68.66,68.69,42995.0,64.6157,64.6345,64.6063,64.6345,42995.0
2023-10-27 15:50:00,68.69,68.7,68.68,68.7,64411.0,64.6345,64.6439,64.6251,64.6439,64411.0
2023-10-27 15:55:00,68.7,68.72,68.69,68.71,67690.0,64.6439,64.6627,64.6345,64.6533,67690.0
2023-10-30 09:30:00,68.5,68.5,68.46,68.49,298967.0,64.4557,64.4557,64.4181,64.4463,298967.0
2023-10-30 09:35:00,68.49,68.51,68.46,68.46,212075.0,64.4463,64.4651,64.4181,64.4181,212075.0
2023-10-30 09:40:00,68.47,68.5,68.46,68.48,35998.0,64.4275,64.4557,64.4181,64.4369,35998.0
2023-10-30 09:45:00,68.49,68.51,68.48,68.5,64860.0,64.4463,64.4651,64.4369,64.4557,64860.0
2023-10-30 09:50:00,68.5,68.55,68.49,68.54,71776.0,64.4557,64.5028,64.4463,64.4934,71776.0
2023-10-30 09:55:00,68.54,68.57,68.54,68.56,54638.0,64.4934,64.5216,64.4934,64.5122,54638.0
2023-10-30 10:00:00,68.56,68.59,68.47,68.47,256923.0,64.5122,64.5404,64.4275,64.4275,256923.0
2023-10-30 10:05:00,68.47,68.52,68.45,68.52,119526.0,64.4275,64.4746,64.4087,64.4746,119526.0
2023-10-30 10:10:00,68.53,68.54,68.5,68.52,52090.0,64.484,64.4934,64.4557,64.4746,52090.0
2023-10-30 10:15:00,68.52,68.54,68.48,68.49,155343.0,64.4746,64.4934,64.4369,64.4463,155343.0
2023-10-30 10:20:00,68.5,68.51,68.46,68.48,217860.0,64.4557,64.4651,64.4181,64.4369,217860.0
2023-10-30 10:25:00,68.48,68.48,68.43,68.45,90437.0,64.4369,64.4369,64.3899,64.4087,90437.0
2023-10-30 10:30:00,68.44,68.45,68.41,68.44,312901.0,64.3993,64.4087,64.371,64.3993,312901.0
2023-10-30 10:35:00,68.44,68.45,68.39,68.42,50517.0,64.3993,64.4087,64.3522,64.3805,50517.0
2023-10-30 10:40:00,68.42,68.44,68.4,68.44,96235.0,64.3805,64.3993,64.3616,64.3993,96235.0
2023-10-30 10:45:00,68.44,68.46,68.43,68.45,34803.0,64.3993,64.4181,64.3899,64.4087,34803.0
2023-10-30 10:50:00,68.45,68.47,68.45,68.46,57536.0,64.4087,64.4275,64.4087,64.4181,57536.0
2023-10-30 10:55:00,68.45,68.48,68.45,68.48,55333.0,64.4087,64.4369,64.4087,64.4369,55333.0
2023-10-30 11:00:00,68.48,68.5,68.47,68.48,11021.0,64.4369,64.4557,64.4275,64.4369,11021.0
2023-10-30 11:05:00,68.48,68.5,68.47,68.49,69604.0,64.4369,64.4557,64.4275,64.4463,69604.0
2023-10-30 11:10:00,68.49,68.55,68.49,68.52,39397.0,64.4463,64.5028,64.4463,64.4746,39397.0
2023-10-30 11:15:00,68.52,68.53,68.51,68.52,50142.0,64.4746,64.484,64.4651,64.4746,50142.0
2023-10-30 11:20:00,68.52,68.53,68.5,68.51,26549.0,64.4746,64.484,64.4557,64.4651,26549.0
2023-10-30 11:25:00,68.52,68.53,68.5,68.53,117516.0,64.4746,64.484,64.4557,64.484,117516.0
2023-10-30 11:30:00,68.52,68.54,68.5,68.52,76721.0,64.4746,64.4934,64.4557,64.4746,76721.0
2023-10-30 11:35:00,68.52,68.53,68.51,68.52,37613.0,64.4746,64.484,64.4651,64.4746,37613.0
2023-10-30 11:40:00,68.51,68.53,68.5,68.53,99517.0,64.4651,64.484,64.4557,64.484,99517.0
2023-10-30 11:45:00,68.52,68.53,68.49,68.51,56280.0,64.4746,64.484,64.4463,64.4651,56280.0
2023-10-30 11:50:00,68.51,68.51,68.48,68.49,62915.0,64.4651,64.4651,64.4369,64.4463,62915.0
2023-10-30 11:55:00,68.49,68.51,68.48,68.5,62727.0,64.4463,64.4651,64.4369,64.4557,62727.0
2023-10-30 12:00:00,68.5,68.51,68.49,68.5,62093.0,64.4557,64.4651,64.4463,64.4557,62093.0
2023-10-30 12:05:00,68.51,68.51,68.49,68.49,68199.0,64.4651,64.4651,64.4463,64.4463,68199.0
2023-10-30 12:10:00,68.5,68.51,68.49,68.5,22392.0,64.4557,64.4651,64.4463,64.4557,22392.0
2023-10-30 12:15:00,68.5,68.51,68.46,68.47,122516.0,64.4557,64.4651,64.4181,64.4275,122516.0
2023-10-30 12:20:00,68.47,68.48,68.46,68.47,105083.0,64.4275,64.4369,64.4181,64.4275,105083.0
2023-10-30 12:25:00,68.47,68.48,68.46,68.47,44474.0,64.4275,64.4369,64.4181,64.4275,44474.0
2023-10-30 12:30:00,68.48,68.5,68.47,68.49,28940.0,64.4369,64.4557,64.4275,64.4463,28940.0
2023-10-30 12:35:00,68.48,68.5,68.48,68.48,15936.0,64.4369,64.4557,64.4369,64.4369,15936.0
2023-10-30 12:40:00,68.49,68.49,68.48,68.48,64174.0,64.4463,64.4463,64.4369,64.4369,64174.0
2023-10-30 12:45:00,68.48,68.49,68.46,68.47,24022.0,64.4369,64.4463,64.4181,64.4275,24022.0
2023-10-30 12:50:00,68.47,68.47,68.46,68.47,115545.0,64.4275,64.4275,64.4181,64.4275,115545.0
2023-10-30 12:55:00,68.47,68.49,68.46,68.49,37387.0,64.4275,64.4463,64.4181,64.4463,37387.0
2023-10-30 13:00:00,68.5,68.5,68.49,68.5,21879.0,64.4557,64.4557,64.4463,64.4557,21879.0
2023-10-30 13:05:00,68.49,68.5,68.48,68.5,30063.0,64.4463,64.4557,64.4369,64.4557,30063.0
2023-10-30 13:10:00,68.5,68.5,68.47,68.47,26798.0,64.4557,64.4557,64.4275,64.4275,26798.0
2023-10-30 13:15:00,68.47,68.48,68.46,68.46,28582.0,64.4275,64.4369,64.4181,64.4181,28582.0
2023-10-30 13:20:00,68.47,68.48,68.46,68.48,36050.0,64.4275,64.4369,64.4181,64.4369,36050.0
2023-10-30 13:25:00,68.48,68.5,68.47,68.5,33290.0,64.4369,64.4557,64.4275,64.4557,33290.0
2023-10-30 13:30:00,68.5,68.5,68.48,68.48,19156.0,64.4557,64.4557,64.4369,64.4369,19156.0
2023-10-30 13:35:00,68.48,68.5,68.48,68.5,43664.0,64.4369,64.4557,64.4369,64.4557,43664.0
2023-10-30 13:40:00,68.49,68.51,68.49,68.51,42081.0,64.4463,64.4651,64.4463,64.4651,42081.0
2023-10-30 13:45:00,68.51,68.53,68.5,68.53,25627.0,64.4651,64.484,64.4557,64.484,25627.0
2023-10-30 13:50:00,68.53,68.53,68.51,68.52,36908.0,64.484,64.484,64.4651,64.4746,36908.0
2023-10-30 13:55:00,68.52,68.52,68.5,68.51,29679.0,64.4746,64.4746,64.4557,64.4651,29679.0
2023-10-30 14:00:00,68.52,68.52,68.48,68.5,51706.0,64.4746,64.4746,64.4369,64.4557,51706.0
2023-10-30 14:05:00,68.5,68.53,68.49,68.53,30912.0,64.4557,64.484,64.4463,64.484,30912.0
2023-10-30 14:10:00,68.53,68.54,68.52,68.53,28510.0,64.484,64.4934,64.4746,64.484,28510.0
2023-10-30 14:15:00,68.53,68.54,68.53,68.53,45460.0,64.484,64.4934,64.484,64.484,45460.0
2023-10-30 14:20:00,68.53,68.54,68.52,68.54,54830.0,64.484,64.4934,64.4746,64.4934,54830.0
2023-10-30 14:25:00,68.53,68.54,68.53,68.53,43453.0,64.484,64.4934,64.484,64.484,43453.0
2023-10-30 14:30:00,68.53,68.54,68.53,68.54,31094.0,64.484,64.4934,64.484,64.4934,31094.0
2023-10-30 14:35:00,68.54,68.55,68.53,68.54,43343.0,64.4934,64.5028,64.484,64.4934,43343.0
2023-10-30 14:40:00,68.54,68.55,68.53,68.54,29621.0,64.4934,64.5028,64.484,64.4934,29621.0
2023-10-30 14:45:00,68.54,68.55,68.53,68.55,44583.0,64.4934,64.5028,64.484,64.5028,44583.0
2023-10-30 14:50:00,68.55,68.56,68.54,68.56,22737.0,64.5028,64.5122,64.4934,64.5122,22737.0
2023-10-30 14:55:00,68.56,68.56,68.54,68.56,36334.0,64.5122,64.5122,64.4934,64.5122,36334.0
2023-10-30 15:00:00,68.56,68.64,68.56,68.62,108266.0,64.5122,64.5875,64.5122,64.5686,108266.0
2023-10-30 15:05:00,68.62,68.65,68.61,68.64,55780.0,64.5686,64.5969,64.5592,64.5875,55780.0
2023-10-30 15:10:00,68.63,68.64,68.62,68.63,35296.0,64.5781,64.5875,64.5686,64.5781,35296.0
2023-10-30 15:15:00,68.63,68.63,68.59,68.61,95820.0,64.5781,64.5781,64.5404,64.5592,95820.0
2023-10-30 15:20:00,68.61,68.62,68.59,68.61,56706.0,64.5592,64.5686,64.5404,64.5592,56706.0
2023-10-30 15:25:00,68.6,68.61,68.57,68.58,71571.0,64.5498,64.5592,64.5216,64.531,71571.0
2023-10-30 15:30:00,68.57,68.59,68.56,68.57,48275.0,64.5216,64.5404,64.5122,64.5216,48275.0
2023-10-30 15:35:00,68.57,68.58,68.56,68.57,53520.0,64.5216,64.531,64.5122,64.5216,53520.0
2023-10-30 15:40:00,68.58,68.58,68.54,68.55,100399.0,64.531,64.531,64.4934,64.5028,100399.0
2023-10-30 15:45:00,68.55,68.55,68.53,68.55,125740.0,64.5028,64.5028,64.484,64.5028,125740.0
2023-10-30 15:50:00,68.55,68.55,68.52,68.55,89655.0,64.5028,64.5028,64.4746,64.5028,89655.0
2023-10-30 15:55:00,68.55,68.56,68.54,68.55,122979.0,64.5028,64.5122,64.4934,64.5028,122979.0
2023-10-31 09:30:00,68.64,68.64,68.58,68.64,170878.0,64.5875,64.5875,64.531,64.5875,170878.0
2023-10-31 09:35:00,68.63,68.64,68.6,68.64,28662.0,64.5781,64.5875,64.5498,64.5875,28662.0
2023-10-31 09:40:00,68.64,68.64,68.61,68.62,44300.0,64.5875,64.5875,64.5592,64.5686,44300.0
2023-10-31 09:45:00,68.62,68.66,68.62,68.64,16063.0,64.5686,64.6063,64.5686,64.5875,16063.0
2023-10-31 09:50:00,68.64,68.68,68.63,68.68,27516.0,64.5875,64.6251,64.5781,64.6251,27516.0
2023-10-31 09:55:00,68.68,68.69,68.65,68.66,24122.0,64.6251,64.6345,64.5969,64.6063,24122.0
2023-10-31 10:00:00,68.66,68.66,68.61,68.63,71418.0,64.6063,64.6063,64.5592,64.5781,71418.0
2023-10-31 10:05:00,68.62,68.65,68.61,68.64,29164.0,64.5686,64.5969,64.5592,64.5875,29164.0
2023-10-31 10:10:00,68.64,68.7,68.64,68.7,78759.0,64.5875,64.6439,64.5875,64.6439,78759.0
2023-10-31 10:15:00,68.69,68.7,68.68,68.69,258501.0,64.6345,64.6439,64.6251,64.6345,258501.0
2023-10-31 10:20:00,68.7,68.71,68.67,68.67,30269.0,64.6439,64.6533,64.6157,64.6157,30269.0
2023-10-31 10:25:00,68.67,68.69,68.66,68.68,53504.0,64.6157,64.6345,64.6063,64.6251,53504.0
2023-10-31 10:30:00,68.68,68.7,68.66,68.68,25584.0,64.6251,64.6439,64.6063,64.6251,25584.0
2023-10-31 10:35:00,68.69,68.69,68.66,68.66,37477.0,64.6345,64.6345,64.6063,64.6063,37477.0
2023-10-31 10:40:00,68.65,68.69,68.64,68.68,56179.0,64.5969,64.6345,64.5875,64.6251,56179.0
2023-10-31 10:45:00,68.67,68.69,68.67,68.67,34132.0,64.6157,64.6345,64.6157,64.6157,34132.0
2023-10-31 10:50:00,68.68,68.7,68.67,68.69,43621.0,64.6251,64.6439,64.6157,64.6345,43621.0
2023-10-31 10:55:00,68.68,68.71,68.68,68.7,45969.0,64.6251,64.6533,64.6251,64.6439,45969.0
2023-10-31 11:00:00,68.7,68.72,68.69,68.72,23773.0,64.6439,64.6627,64.6345,64.6627,23773.0
2023-10-31 11:05:00,68.71,68.72,68.7,68.72,20173.0,64.6533,64.6627,64.6439,64.6627,20173.0
2023-10-31 11:10:00,68.71,68.73,68.7,68.73,50451.0,64.6533,64.6722,64.6439,64.6722,50451.0
2023-10-31 11:15:00,68.73,68.73,68.71,68.73,14042.0,64.6722,64.6722,64.6533,64.6722,14042.0
2023-10-31 11:20:00,68.73,68.74,68.71,68.74,40287.0,64.6722,64.6816,64.6533,64.6816,40287.0
2023-10-31 11:25:00,68.73,68.75,68.72,68.72,418303.0,64.6722,64.691,64.6627,64.6627,418303.0
2023-10-31 11:30:00,68.73,68.73,68.68,68.7,348983.0,64.6722,64.6722,64.6251,64.6439,348983.0
2023-10-31 11:35:00,68.69,68.7,68.67,68.68,162457.0,64.6345,64.6439,64.6157,64.6251,162457.0
2023-10-31 11:40:00,68.69,68.69,68.67,68.67,190310.0,64.6345,64.6345,64.6157,64.6157,190310.0
2023-10-31 11:45:00,68.67,68.68,68.65,68.66,122335.0,64.6157,64.6251,64.5969,64.6063,122335.0
2023-10-31 11:50:00,68.66,68.66,68.63,68.63,48228.0,64.6063,64.6063,64.5781,64.5781,48228.0
2023-10-31 11:55:00,68.63,68.66,68.63,68.66,71669.0,64.5781,64.6063,64.5781,64.6063,71669.0
2023-10-31 12:00:00,68.66,68.68,68.65,68.66,22602.0,64.6063,64.6251,64.5969,64.6063,22602.0
2023-10-31 12:05:00,68.65,68.66,68.63,68.64,72076.0,64.5969,64.6063,64.5781,64.5875,72076.0
2023-10-31 12:10:00,68.64,68.66,68.63,68.63,38026.0,64.5875,64.6063,64.5781,64.5781,38026.0
2023-10-31 12:15:00,68.64,68.67,68.63,68.67,137003.0,64.5875,64.6157,64.5781,64.6157,137003.0
2023-10-31 12:20:00,68.66,68.67,68.66,68.67,114151.0,64.6063,64.6157,64.6063,64.6157,114151.0
2023-10-31 12:25:00,68.67,68.67,68.63,68.64,95145.0,64.6157,64.6157,64.5781,64.5875,95145.0
2023-10-31 12:30:00,68.63,68.64,68.62,68.64,29973.0,64.5781,64.5875,64.5686,64.5875,29973.0
2023-10-31 12:35:00,68.64,68.64,68.63,68.64,15763.0,64.5875,64.5875,64.5781,64.5875,15763.0
2023-10-31 12:40:00,68.64,68.65,68.63,68.65,24149.0,64.5875,64.5969,64.5781,64.5969,24149.0
2023-10-31 12:45:00,68.65,68.66,68.64,68.65,45282.0,64.5969,64.6063,64.5875,64.5969,45282.0
2023-10-31 12:50:00,68.66,68.66,68.65,68.65,34030.0,64.6063,64.6063,64.5969,64.5969,34030.0
2023-10-31 12:55:00,68.66,68.67,68.65,68.66,36465.0,64.6063,64.6157,64.5969,64.6063,36465.0
2023-10-31 13:00:00,68.67,68.69,68.66,68.66,37982.0,64.6157,64.6345,64.6063,64.6063,37982.0
2023-10-31 13:05:00,68.67,68.68,68.66,68.67,91766.0,64.6157,64.6251,64.6063,64.6157,91766.0
2023-10-31 13:10:00,68.67,68.68,68.67,68.68,36606.0,64.6157,64.6251,64.6157,64.6251,36606.0
2023-10-31 13:15:00,68.67,68.68,68.64,68.65,27996.0,64.6157,64.6251,64.5875,64.5969,27996.0
2023-10-31 13:20:00,68.65,68.66,68.64,68.65,27281.0,64.5969,64.6063,64.5875,64.5969,27281.0
2023-10-31 13:25:00,68.66,68.68,68.64,68.68,33664.0,64.6063,64.6251,64.5875,64.6251,33664.0
2023-10-31 13:30:00,68.68,68.69,68.67,68.69,69272.0,64.6251,64.6345,64.6157,64.6345,69272.0
2023-10-31 13:35:00,68.69,68.69,68.68,68.69,51648.0,64.6345,64.6345,64.6251,64.6345,51648.0
2023-10-31 13:40:00,68.68,68.7,68.68,68.69,43079.0,64.6251,64.6439,64.6251,64.6345,43079.0
2023-10-31 13:45:00,68.68,68.69,68.67,68.67,135545.0,64.6251,64.6345,64.6157,64.6157,135545.0
2023-10-31 13:50:00,68.68,68.68,68.67,68.67,40121.0,64.6251,64.6251,64.6157,64.6157,40121.0
2023-10-31 13:55:00,68.67,68.68,68.67,68.68,73316.0,64.6157,64.6251,64.6157,64.6251,73316.0
2023-10-31 14:00:00,68.68,68.69,68.67,68.69,41710.0,64.6251,64.6345,64.6157,64.6345,41710.0
2023-10-31 14:05:00,68.69,68.69,68.67,68.69,691371.0,64.6345,64.6345,64.6157,64.6345,691371.0
2023-10-31 14:10:00,68.68,68.69,68.68,68.69,181949.0,64.6251,64.6345,64.6251,64.6345,181949.0
2023-10-31 14:15:00,68.69,68.69,68.66,68.67,805331.0,64.6345,64.6345,64.6063,64.6157,805331.0
2023-10-31 14:20:00,68.67,68.67,68.65,68.66,204587.0,64.6157,64.6157,64.5969,64.6063,204587.0
2023-10-31 14:25:00,68.66,68.66,68.64,68.66,100499.0,64.6063,64.6063,64.5875,64.6063,100499.0
2023-10-31 14:30:00,68.66,68.67,68.65,68.67,146032.0,64.6063,64.6157,64.5969,64.6157,146032.0
2023-10-31 14:35:00,68.67,68.68,68.66,68.67,56736.0,64.6157,64.6251,64.6063,64.6157,56736.0
2023-10-31 14:40:00,68.67,68.68,68.66,68.66,138517.0,64.6157,64.6251,64.6063,64.6063,138517.0
2023-10-31 14:45:00,68.66,68.67,68.65,68.65,66008.0,64.6063,64.6157,64.5969,64.5969,66008.0
2023-10-31 14:50:00,68.66,68.66,68.64,68.65,276964.0,64.6063,64.6063,64.5875,64.5969,276964.0
2023-10-31 14:55:00,68.65,68.66,68.64,68.65,96162.0,64.5969,64.6063,64.5875,64.5969,96162.0
2023-10-31 15:00:00,68.64,68.66,68.63,68.65,141362.0,64.5875,64.6063,64.5781,64.5969,141362.0
2023-10-31 15:05:00,68.65,68.65,68.63,68.63,171301.0,64.5969,64.5969,64.5781,64.5781,171301.0
2023-10-31 15:10:00,68.64,68.64,68.62,68.62,213092.0,64.5875,64.5875,64.5686,64.5686,213092.0
2023-10-31 15:15:00,68.63,68.64,68.62,68.64,167256.0,64.5781,64.5875,64.5686,64.5875,167256.0
2023-10-31 15:20:00,68.64,68.64,68.62,68.62,320406.0,64.5875,64.5875,64.5686,64.5686,320406.0
2023-10-31 15:25:00,68.61,68.64,68.6,68.64,210049.0,64.5592,64.5875,64.5498,64.5875,210049.0
2023-10-31 15:30:00,68.63,68.66,68.63,68.66,47309.0,64.5781,64.6063,64.5781,64.6063,47309.0
2023-10-31 15:35:00,68.66,68.67,68.64,68.65,97574.0,64.6063,64.6157,64.5875,64.5969,97574.0
2023-10-31 15:40:00,68.65,68.65,68.62,68.64,185009.0,64.5969,64.5969,64.5686,64.5875,185009.0
2023-10-31 15:45:00,68.64,68.64,68.61,68.62,416376.0,64.5875,64.5875,64.5592,64.5686,416376.0
2023-10-31 15:50:00,68.62,68.62,68.57,68.58,141766.0,64.5686,64.5686,64.5216,64.531,141766.0
2023-10-31 15:55:00,68.58,68.59,68.51,68.52,137040.0,64.531,64.5404,64.4651,64.4746,137040.0
2023-11-01 09:30:00,68.48,68.5,68.45,68.5,150983.0,64.6263,64.6452,64.598,64.6452,150983.0
2023-11-01 09:35:00,68.5,68.53,68.49,68.52,42842.0,64.6452,64.6735,64.6357,64.6641,42842.0
2023-11-01 09:40:00,68.52,68.55,68.51,68.54,49311.0,64.6641,64.6924,64.6546,64.6829,49311.0
2023-11-01 09:45:00,68.54,68.61,68.54,68.61,136385.0,64.6829,64.749,64.6829,64.749,136385.0
2023-11-01 09:50:00,68.62,68.62,68.58,68.61,56979.0,64.7584,64.7584,64.7207,64.749,56979.0
2023-11-01 09:55:00,68.6,68.62,68.57,68.61,22029.0,64.7396,64.7584,64.7112,64.749,22029.0
2023-11-01 10:00:00,68.61,68.75,68.61,68.7,205228.0,64.749,64.8811,64.749,64.8339,205228.0
2023-11-01 10:05:00,68.7,68.72,68.68,68.7,29864.0,64.8339,64.8528,64.8151,64.8339,29864.0
2023-11-01 10:10:00,68.71,68.77,68.7,68.76,418479.0,64.8434,64.9,64.8339,64.8905,418479.0
2023-11-01 10:15:00,68.76,68.77,68.72,68.75,58896.0,64.8905,64.9,64.8528,64.8811,58896.0
2023-11-01 10:20:00,68.76,68.81,68.75,68.8,163838.0,64.8905,64.9377,64.8811,64.9283,163838.0
2023-11-01 10:25:00,68.81,68.84,68.8,68.84,155179.0,64.9377,64.966,64.9283,64.966,155179.0
2023-11-01 10:30:00,68.84,68.85,68.82,68.83,127734.0,64.966,64.9755,64.9472,64.9566,127734.0
2023-11-01 10:35:00,68.82,68.85,68.82,68.84,119809.0,64.9472,64.9755,64.9472,64.966,119809.0
2023-11-01 10:40:00,68.84,68.86,68.84,68.84,85779.0,64.966,64.9849,64.966,64.966,85779.0
2023-11-01 10:45:00,68.84,68.86,68.81,68.81,129037.0,64.966,64.9849,64.9377,64.9377,129037.0
2023-11-01 10:50:00,68.82,68.82,68.79,68.8,358236.0,64.9472,64.9472,64.9189,64.9283,358236.0
2023-11-01 10:55:00,68.8,68.81,68.78,68.78,98272.0,64.9283,64.9377,64.9094,64.9094,98272.0
2023-11-01 11:00:00,68.78,68.82,68.78,68.81,132532.0,64.9094,64.9472,64.9094,64.9377,132532.0
2023-11-01 11:05:00,68.8,68.82,68.8,68.82,92325.0,64.9283,64.9472,64.9283,64.9472,92325.0
2023-11-01 11:10:00,68.82,68.82,68.77,68.78,105186.0,64.9472,64.9472,64.9,64.9094,105186.0
2023-11-01 11:15:00,68.78,68.79,68.77,68.77,22014.0,64.9094,64.9189,64.9,64.9,22014.0
2023-11-01 11:20:00,68.78,68.78,68.75,68.76,60555.0,64.9094,64.9094,64.8811,64.8905,60555.0
2023-11-01 11:25:00,68.77,68.77,68.76,68.77,40011.0,64.9,64.9,64.8905,64.9,40011.0
2023-11-01 11:30:00,68.77,68.78,68.76,68.78,28539.0,64.9,64.9094,64.8905,64.9094,28539.0
2023-11-01 11:35:00,68.78,68.79,68.77,68.78,117319.0,64.9094,64.9189,64.9,64.9094,117319.0
2023-11-01 11:40:00,68.78,68.8,68.77,68.79,57837.0,64.9094,64.9283,64.9,64.9189,57837.0
2023-11-01 11:45:00,68.79,68.8,68.77,68.78,140670.0,64.9189,64.9283,64.9,64.9094,140670.0
2023-11-01 11:50:00,68.78,68.78,68.76,68.77,20465.0,64.9094,64.9094,64.8905,64.9,20465.0
2023-11-01 11:55:00,68.78,68.78,68.76,68.78,44689.0,64.9094,64.9094,64.8905,64.9094,44689.0
2023-11-01 12:00:00,68.78,68.79,68.75,68.76,17006.0,64.9094,64.9189,64.8811,64.8905,17006.0
2023-11-01 12:05:00,68.75,68.76,68.73,68.74,53657.0,64.8811,64.8905,64.8622,64.8717,53657.0
2023-11-01 12:10:00,68.75,68.75,68.72,68.73,31905.0,64.8811,64.8811,64.8528,64.8622,31905.0
2023-11-01 12:15:00,68.74,68.74,68.7,68.71,50501.0,64.8717,64.8717,64.8339,64.8434,50501.0
2023-11-01 12:20:00,68.7,68.71,68.7,68.7,21584.0,64.8339,64.8434,64.8339,64.8339,21584.0
2023-11-01 12:25:00,68.7,68.71,68.7,68.71,23579.0,64.8339,64.8434,64.8339,64.8434,23579.0
2023-11-01 12:30:00,68.7,68.72,68.69,68.69,286287.0,64.8339,64.8528,64.8245,64.8245,286287.0
2023-11-01 12:35:00,68.69,68.7,68.68,68.7,59234.0,64.8245,64.8339,64.8151,64.8339,59234.0
2023-11-01 12:40:00,68.69,68.7,68.67,68.68,42658.0,64.8245,64.8339,64.8056,64.8151,42658.0
2023-11-01 12:45:00,68.67,68.68,68.67,68.68,106468.0,64.8056,64.8151,64.8056,64.8151,106468.0
2023-11-01 12:50:00,68.68,68.69,68.66,68.69,192898.0,64.8151,64.8245,64.7962,64.8245,192898.0
2023-11-01 12:55:00,68.69,68.69,68.67,68.67,28501.0,64.8245,64.8245,64.8056,64.8056,28501.0
2023-11-01 13:00:00,68.67,68.68,68.67,68.67,115694.0,64.8056,64.8151,64.8056,64.8056,115694.0
2023-11-01 13:05:00,68.67,68.7,68.67,68.7,76810.0,64.8056,64.8339,64.8056,64.8339,76810.0
2023-11-01 13:10:00,68.7,68.71,68.69,68.7,43129.0,64.8339,64.8434,64.8245,64.8339,43129.0
2023-11-01 13:15:00,68.7,68.71,68.69,68.7,49954.0,64.8339,64.8434,64.8245,64.8339,49954.0
2023-11-01 13:20:00,68.7,68.71,68.69,68.7,80738.0,64.8339,64.8434,64.8245,64.8339,80738.0
2023-11-01 13:25:00,68.7,68.71,68.7,68.71,84837.0,64.8339,64.8434,64.8339,64.8434,84837.0
2023-11-01 13:30:00,68.71,68.71,68.69,68.7,33794.0,64.8434,64.8434,64.8245,64.8339,33794.0
2023-11-01 13:35:00,68.7,68.71,68.69,68.7,48523.0,64.8339,64.8434,64.8245,64.8339,48523.0
2023-11-01 13:40:00,68.71,68.72,68.7,68.72,51876.0,64.8434,64.8528,64.8339,64.8528,51876.0
2023-11-01 13:45:00,68.72,68.72,68.71,68.72,25887.0,64.8528,64.8528,64.8434,64.8528,25887.0
2023-11-01 13:50:00,68.72,68.75,68.71,68.75,63755.0,64.8528,64.8811,64.8434,64.8811,63755.0
2023-11-01 13:55:00,68.74,68.75,68.69,68.7,115357.0,64.8717,64.8811,64.8245,64.8339,115357.0
2023-11-01 14:00:00,68.7,68.85,68.68,68.75,203967.0,64.8339,64.9755,64.8151,64.8811,203967.0
2023-11-01 14:05:00,68.74,68.78,68.73,68.76,164145.0,64.8717,64.9094,64.8622,64.8905,164145.0
2023-11-01 14:10:00,68.76,68.77,68.73,68.73,52742.0,64.8905,64.9,64.8622,64.8622,52742.0
2023-11-01 14:15:00,68.73,68.76,68.72,68.73,84063.0,64.8622,64.8905,64.8528,64.8622,84063.0
2023-11-01 14:20:00,68.73,68.74,68.71,68.73,56255.0,64.8622,64.8717,64.8434,64.8622,56255.0
2023-11-01 14:25:00,68.73,68.74,68.72,68.73,97364.0,64.8622,64.8717,64.8528,64.8622,97364.0
2023-11-01 14:30:00,68.73,68.8,68.72,68.77,118106.0,64.8622,64.9283,64.8528,64.9,118106.0
2023-11-01 14:35:00,68.77,68.8,68.71,68.73,166026.0,64.9,64.9283,64.8434,64.8622,166026.0
2023-11-01 14:40:00,68.73,68.74,68.64,68.7,109060.0,64.8622,64.8717,64.7773,64.8339,109060.0
2023-11-01 14:45:00,68.69,68.75,68.67,68.73,135039.0,64.8245,64.8811,64.8056,64.8622,135039.0
2023-11-01 14:50:00,68.74,68.77,68.72,68.75,149030.0,64.8717,64.9,64.8528,64.8811,149030.0
2023-11-01 14:55:00,68.75,68.81,68.75,68.81,72977.0,64.8811,64.9377,64.8811,64.9377,72977.0
2023-11-01 15:00:00,68.8,68.84,68.8,68.81,71627.0,64.9283,64.966,64.9283,64.9377,71627.0
2023-11-01 15:05:00,68.82,68.85,68.79,68.84,389812.0,64.9472,64.9755,64.9189,64.966,389812.0
2023-11-01 15:10:00,68.84,68.9,68.84,68.87,85676.0,64.966,65.0227,64.966,64.9944,85676.0
2023-11-01 15:15:00,68.87,68.91,68.86,68.9,224049.0,64.9944,65.0321,64.9849,65.0227,224049.0
2023-11-01 15:20:00,68.89,68.93,68.88,68.92,116532.0,65.0132,65.051,65.0038,65.0415,116532.0
2023-11-01 15:25:00,68.92,68.94,68.91,68.93,74450.0,65.0415,65.0604,65.0321,65.051,74450.0
2023-11-01 15:30:00,68.93,68.99,68.93,68.99,188613.0,65.051,65.1076,65.051,65.1076,188613.0
2023-11-01 15:35:00,68.98,68.99,68.96,68.98,250620.0,65.0982,65.1076,65.0793,65.0982,250620.0
2023-11-01 15:40:00,68.98,68.98,68.94,68.96,103358.0,65.0982,65.0982,65.0604,65.0793,103358.0
2023-11-01 15:45:00,68.96,69.0,68.96,68.98,117529.0,65.0793,65.117,65.0793,65.0982,117529.0
2023-11-01 15:50:00,68.98,68.99,68.96,68.98,430437.0,65.0982,65.1076,65.0793,65.0982,430437.0
2023-11-01 15:55:00,68.98,69.0,68.97,68.98,293900.0,65.0982,65.117,65.0887,65.0982,293900.0
2023-11-02 09:30:00,69.43,69.47,69.4,69.45,233336.0,65.5228,65.5606,65.4945,65.5417,233336.0
2023-11-02 09:35:00,69.45,69.47,69.43,69.45,66593.0,65.5417,65.5606,65.5228,65.5417,66593.0
2023-11-02 09:40:00,69.45,69.47,69.4,69.42,88162.0,65.5417,65.5606,65.4945,65.5134,88162.0
2023-11-02 09:45:00,69.42,69.42,69.36,69.37,91126.0,65.5134,65.5134,65.4568,65.4662,91126.0
2023-11-02 09:50:00,69.36,69.4,69.36,69.36,233543.0,65.4568,65.4945,65.4568,65.4568,233543.0
2023-11-02 09:55:00,69.37,69.41,69.36,69.4,218505.0,65.4662,65.504,65.4568,65.4945,218505.0
2023-11-02 10:00:00,69.4,69.4,69.31,69.35,60541.0,65.4945,65.4945,65.4096,65.4473,60541.0
2023-11-02 10:05:00,69.36,69.37,69.33,69.33,47353.0,65.4568,65.4662,65.4285,65.4285,47353.0
2023-11-02 10:10:00,69.34,69.4,69.33,69.39,28821.0,65.4379,65.4945,65.4285,65.4851,28821.0
2023-11-02 10:15:00,69.4,69.43,69.39,69.42,250126.0,65.4945,65.5228,65.4851,65.5134,250126.0
2023-11-02 10:20:00,69.43,69.45,69.4,69.41,147646.0,65.5228,65.5417,65.4945,65.504,147646.0
2023-11-02 10:25:00,69.4,69.42,69.38,69.38,94864.0,65.4945,65.5134,65.4757,65.4757,94864.0
2023-11-02 10:30:00,69.38,69.4,69.37,69.4,102070.0,65.4757,65.4945,65.4662,65.4945,102070.0
2023-11-02 10:35:00,69.4,69.42,69.38,69.42,30973.0,65.4945,65.5134,65.4757,65.5134,30973.0
2023-11-02 10:40:00,69.42,69.48,69.42,69.47,71224.0,65.5134,65.57,65.5134,65.5606,71224.0
2023-11-02 10:45:00,69.47,69.48,69.44,69.47,61400.0,65.5606,65.57,65.5323,65.5606,61400.0
2023-11-02 10:50:00,69.47,69.49,69.45,69.49,27833.0,65.5606,65.5795,65.5417,65.5795,27833.0
2023-11-02 10:55:00,69.48,69.5,69.48,69.48,59493.0,65.57,65.5889,65.57,65.57,59493.0
2023-11-02 11:00:00,69.48,69.49,69.44,69.46,50579.0,65.57,65.5795,65.5323,65.5512,50579.0
2023-11-02 11:05:00,69.45,69.46,69.38,69.4,55452.0,65.5417,65.5512,65.4757,65.4945,55452.0
2023-11-02 11:10:00,69.41,69.43,69.37,69.38,58776.0,65.504,65.5228,65.4662,65.4757,58776.0
2023-11-02 11:15:00,69.38,69.38,69.35,69.38,63299.0,65.4757,65.4757,65.4473,65.4757,63299.0
2023-11-02 11:20:00,69.38,69.39,69.37,69.39,26600.0,65.4757,65.4851,65.4662,65.4851,26600.0
2023-11-02 11:25:00,69.38,69.39,69.34,69.35,322851.0,65.4757,65.4851,65.4379,65.4473,322851.0
2023-11-02 11:30:00,69.36,69.37,69.33,69.36,55639.0,65.4568,65.4662,65.4285,65.4568,55639.0
2023-11-02 11:35:00,69.37,69.4,69.36,69.38,46843.0,65.4662,65.4945,65.4568,65.4757,46843.0
2023-11-02 11:40:00,69.38,69.4,69.37,69.39,58304.0,65.4757,65.4945,65.4662,65.4851,58304.0
2023-11-02 11:45:00,69.39,69.39,69.34,69.34,35072.0,65.4851,65.4851,65.4379,65.4379,35072.0
2023-11-02 11:50:00,69.35,69.37,69.32,69.33,98815.0,65.4473,65.4662,65.419,65.4285,98815.0
2023-11-02 11:55:00,69.33,69.34,69.31,69.33,92625.0,65.4285,65.4379,65.4096,65.4285,92625.0
2023-11-02 12:00:00,69.32,69.34,69.31,69.31,65906.0,65.419,65.4379,65.4096,65.4096,65906.0
2023-11-02 12:05:00,69.32,69.32,69.28,69.3,157481.0,65.419,65.419,65.3813,65.4002,157481.0
2023-11-02 12:10:00,69.3,69.32,69.29,69.31,43836.0,65.4002,65.419,65.3907,65.4096,43836.0
2023-11-02 12:15:00,69.31,69.32,69.28,69.3,66409.0,65.4096,65.419,65.3813,65.4002,66409.0
2023-11-02 12:20:00,69.3,69.3,69.27,69.28,69442.0,65.4002,65.4002,65.3718,65.3813,69442.0
2023-11-02 12:25:00,69.28,69.28,69.25,69.28,45090.0,65.3813,65.3813,65.353,65.3813,45090.0
2023-11-02 12:30:00,69.28,69.3,69.26,69.28,33043.0,65.3813,65.4002,65.3624,65.3813,33043.0
2023-11-02 12:35:00,69.29,69.31,69.28,69.31,56029.0,65.3907,65.4096,65.3813,65.4096,56029.0
2023-11-02 12:40:00,69.31,69.31,69.29,69.3,48845.0,65.4096,65.4096,65.3907,65.4002,48845.0
2023-11-02 12:45:00,69.3,69.33,69.3,69.31,82909.0,65.4002,65.4285,65.4002,65.4096,82909.0
2023-11-02 12:50:00,69.32,69.33,69.3,69.31,85857.0,65.419,65.4285,65.4002,65.4096,85857.0
2023-11-02 12:55:00,69.31,69.31,69.25,69.26,91542.0,65.4096,65.4096,65.353,65.3624,91542.0
2023-11-02 13:00:00,69.26,69.26,69.24,69.25,117529.0,65.3624,65.3624,65.3435,65.353,117529.0
2023-11-02 13:05:00,69.25,69.26,69.22,69.24,120636.0,65.353,65.3624,65.3247,65.3435,120636.0
2023-11-02 13:10:00,69.23,69.26,69.23,69.26,99006.0,65.3341,65.3624,65.3341,65.3624,99006.0
2023-11-02 13:15:00,69.25,69.3,69.25,69.29,160137.0,65.353,65.4002,65.353,65.3907,160137.0
2023-11-02 13:20:00,69.3,69.3,69.28,69.3,24374.0,65.4002,65.4002,65.3813,65.4002,24374.0
2023-11-02 13:25:00,69.3,69.3,69.28,69.29,28811.0,65.4002,65.4002,65.3813,65.3907,28811.0
2023-11-02 13:30:00,69.3,69.33,69.29,69.33,81685.0,65.4002,65.4285,65.3907,65.4285,81685.0
2023-11-02 13:35:00,69.33,69.33,69.31,69.33,38657.0,65.4285,65.4285,65.4096,65.4285,38657.0
2023-11-02 13:40:00,69.33,69.33,69.32,69.32,48786.0,65.4285,65.4285,65.419,65.419,48786.0
2023-11-02 13:45:00,69.32,69.34,69.32,69.34,23449.0,65.419,65.4379,65.419,65.4379,23449.0
2023-11-02 13:50:00,69.34,69.37,69.33,69.36,55164.0,65.4379,65.4662,65.4285,65.4568,55164.0
2023-11-02 13:55:00,69.37,69.37,69.35,69.36,28441.0,65.4662,65.4662,65.4473,65.4568,28441.0
2023-11-02 14:00:00,69.36,69.36,69.32,69.34,90274.0,65.4568,65.4568,65.419,65.4379,90274.0
2023-11-02 14:05:00,69.35,69.37,69.34,69.37,28667.0,65.4473,65.4662,65.4379,65.4662,28667.0
2023-11-02 14:10:00,69.37,69.37,69.36,69.37,22565.0,65.4662,65.4662,65.4568,65.4662,22565.0
2023-11-02 14:15:00,69.37,69.38,69.35,69.36,55730.0,65.4662,65.4757,65.4473,65.4568,55730.0
2023-11-02 14:20:00,69.35,69.37,69.34,69.37,92240.0,65.4473,65.4662,65.4379,65.4662,92240.0
2023-11-02 14:25:00,69.36,69.37,69.35,69.36,55130.0,65.4568,65.4662,65.4473,65.4568,55130.0
2023-11-02 14:30:00,69.36,69.36,69.34,69.35,61748.0,65.4568,65.4568,65.4379,65.4473,61748.0
2023-11-02 14:35:00,69.35,69.35,69.33,69.34,63712.0,65.4473,65.4473,65.4285,65.4379,63712.0
2023-11-02 14:40:00,69.34,69.35,69.33,69.35,234988.0,65.4379,65.4473,65.4285,65.4473,234988.0
2023-11-02 14:45:00,69.34,69.37,69.34,69.36,87278.0,65.4379,65.4662,65.4379,65.4568,87278.0
2023-11-02 14:50:00,69.37,69.37,69.35,69.36,68685.0,65.4662,65.4662,65.4473,65.4568,68685.0
2023-11-02 14:55:00,69.36,69.38,69.35,69.38,55380.0,65.4568,65.4757,65.4473,65.4757,55380.0
2023-11-02 15:00:00,69.38,69.4,69.36,69.38,155286.0,65.4757,65.4945,65.4568,65.4757,155286.0
2023-11-02 15:05:00,69.38,69.39,69.36,69.39,93406.0,65.4757,65.4851,65.4568,65.4851,93406.0
2023-11-02 15:10:00,69.39,69.39,69.37,69.38,54992.0,65.4851,65.4851,65.4662,65.4757,54992.0
2023-11-02 15:15:00,69.37,69.38,69.37,69.38,120610.0,65.4662,65.4757,65.4662,65.4757,120610.0
2023-11-02 15:20:00,69.38,69.38,69.36,69.37,174366.0,65.4757,65.4757,65.4568,65.4662,174366.0
2023-11-02 15:25:00,69.37,69.38,69.36,69.36,238758.0,65.4662,65.4757,65.4568,65.4568,238758.0
2023-11-02 15:30:00,69.36,69.37,69.36,69.36,42687.0,65.4568,65.4662,65.4568,65.4568,42687.0
2023-11-02 15:35:00,69.36,69.37,69.36,69.37,145969.0,65.4568,65.4662,65.4568,65.4662,145969.0
2023-11-02 15:40:00,69.37,69.39,69.36,69.39,78031.0,65.4662,65.4851,65.4568,65.4851,78031.0
2023-11-02 15:45:00,69.39,69.39,69.37,69.38,461209.0,65.4851,65.4851,65.4662,65.4757,461209.0
2023-11-02 15:50:00,69.37,69.41,69.37,69.41,423015.0,65.4662,65.504,65.4662,65.504,423015.0
2023-11-02 15:55:00,69.41,69.42,69.36,69.38,677207.0,65.504,65.5134,65.4568,65.4757,677207.0
2023-11-03 09:30:00,70.03,70.1,70.02,70.08,155386.0,66.0891,66.1551,66.0796,66.1363,155386.0
2023-11-03 09:35:00,70.09,70.1,70.06,70.07,233885.0,66.1457,66.1551,66.1174,66.1268,233885.0
2023-11-03 09:40:00,70.07,70.15,70.06,70.12,82085.0,66.1268,66.2023,66.1174,66.174,82085.0
2023-11-03 09:45:00,70.14,70.17,70.1,70.11,73031.0,66.1929,66.2212,66.1551,66.1646,73031.0
2023-11-03 09:50:00,70.11,70.11,70.03,70.05,99963.0,66.1646,66.1646,66.0891,66.108,99963.0
2023-11-03 09:55:00,70.06,70.07,70.02,70.03,379848.0,66.1174,66.1268,66.0796,66.0891,379848.0
2023-11-03 10:00:00,70.03,70.15,69.96,70.01,183667.0,66.0891,66.2023,66.023,66.0702,183667.0
2023-11-03 10:05:00,70.02,70.04,69.95,69.97,75350.0,66.0796,66.0985,66.0136,66.0325,75350.0
2023-11-03 10:10:00,69.98,69.99,69.94,69.95,177561.0,66.0419,66.0513,66.0041,66.0136,177561.0
2023-11-03 10:15:00,69.95,69.99,69.93,69.96,435548.0,66.0136,66.0513,65.9947,66.023,435548.0
2023-11-03 10:20:00,69.97,69.97,69.93,69.94,90742.0,66.0325,66.0325,65.9947,66.0041,90742.0
2023-11-03 10:25:00,69.94,69.94,69.87,69.9,74637.0,66.0041,66.0041,65.9381,65.9664,74637.0
2023-11-03 10:30:00,69.91,69.94,69.89,69.9,106833.0,65.9758,66.0041,65.957,65.9664,106833.0
2023-11-03 10:35:00,69.9,69.94,69.89,69.94,53661.0,65.9664,66.0041,65.957,66.0041,53661.0
2023-11-03 10:40:00,69.94,69.95,69.86,69.87,56224.0,66.0041,66.0136,65.9286,65.9381,56224.0
2023-11-03 10:45:00,69.88,69.93,69.87,69.92,115380.0,65.9475,65.9947,65.9381,65.9853,115380.0
2023-11-03 10:50:00,69.92,69.94,69.89,69.94,30909.0,65.9853,66.0041,65.957,66.0041,30909.0
2023-11-03 10:55:00,69.94,69.98,69.93,69.97,45771.0,66.0041,66.0419,65.9947,66.0325,45771.0
2023-11-03 11:00:00,69.97,70.01,69.96,70.01,42626.0,66.0325,66.0702,66.023,66.0702,42626.0
2023-11-03 11:05:00,70.01,70.02,69.98,69.98,75323.0,66.0702,66.0796,66.0419,66.0419,75323.0
2023-11-03 11:10:00,69.99,70.02,69.97,70.01,33355.0,66.0513,66.0796,66.0325,66.0702,33355.0
2023-11-03 11:15:00,70.01,70.01,69.97,69.98,115893.0,66.0702,66.0702,66.0325,66.0419,115893.0
2023-11-03 11:20:00,69.98,69.99,69.94,69.98,30177.0,66.0419,66.0513,66.0041,66.0419,30177.0
2023-11-03 11:25:00,69.98,69.99,69.96,69.97,52825.0,66.0419,66.0513,66.023,66.0325,52825.0
2023-11-03 11:30:00,69.97,70.01,69.96,70.0,36993.0,66.0325,66.0702,66.023,66.0608,36993.0
2023-11-03 11:35:00,70.0,70.01,69.97,69.97,36111.0,66.0608,66.0702,66.0325,66.0325,36111.0
2023-11-03 11:40:00,69.98,69.98,69.93,69.94,37033.0,66.0419,66.0419,65.9947,66.0041,37033.0
2023-11-03 11:45:00,69.94,69.94,69.88,69.9,67400.0,66.0041,66.0041,65.9475,65.9664,67400.0
2023-11-03 11:50:00,69.9,69.93,69.89,69.91,130876.0,65.9664,65.9947,65.957,65.9758,130876.0
2023-11-03 11:55:00,69.91,69.94,69.89,69.92,345774.0,65.9758,66.0041,65.957,65.9853,345774.0
2023-11-03 12:00:00,69.92,69.96,69.91,69.94,100483.0,65.9853,66.023,65.9758,66.0041,100483.0
2023-11-03 12:05:00,69.93,69.94,69.89,69.91,249824.0,65.9947,66.0041,65.957,65.9758,249824.0
2023-11-03 12:10:00,69.9,69.93,69.89,69.91,63828.0,65.9664,65.9947,65.957,65.9758,63828.0
2023-11-03 12:15:00,69.91,69.93,69.9,69.92,55478.0,65.9758,65.9947,65.9664,65.9853,55478.0
2023-11-03 12:20:00,69.92,69.94,69.91,69.92,149796.0,65.9853,66.0041,65.9758,65.9853,149796.0
2023-11-03 12:25:00,69.93,69.96,69.92,69.95,23537.0,65.9947,66.023,65.9853,66.0136,23537.0
2023-11-03 12:30:00,69.95,69.96,69.92,69.95,21038.0,66.0136,66.023,65.9853,66.0136,21038.0
2023-11-03 12:35:00,69.96,69.97,69.95,69.96,49300.0,66.023,66.0325,66.0136,66.023,49300.0
2023-11-03 12:40:00,69.96,69.97,69.95,69.97,24763.0,66.023,66.0325,66.0136,66.0325,24763.0
2023-11-03 12:45:00,69.97,69.98,69.96,69.97,36122.0,66.0325,66.0419,66.023,66.0325,36122.0
2023-11-03 12:50:00,69.98,69.98,69.95,69.97,21415.0,66.0419,66.0419,66.0136,66.0325,21415.0
2023-11-03 12:55:00,69.98,69.98,69.96,69.96,89413.0,66.0419,66.0419,66.023,66.023,89413.0
2023-11-03 13:00:00,69.96,70.02,69.95,70.02,44360.0,66.023,66.0796,66.0136,66.0796,44360.0
2023-11-03 13:05:00,70.02,70.04,70.01,70.03,88161.0,66.0796,66.0985,66.0702,66.0891,88161.0
2023-11-03 13:10:00,70.03,70.03,70.0,70.0,66675.0,66.0891,66.0891,66.0608,66.0608,66675.0
2023-11-03 13:15:00,70.01,70.01,69.97,69.98,67109.0,66.0702,66.0702,66.0325,66.0419,67109.0
2023-11-03 13:20:00,69.98,69.98,69.95,69.95,167042.0,66.0419,66.0419,66.0136,66.0136,167042.0
2023-11-03 13:25:00,69.95,69.96,69.91,69.91,37606.0,66.0136,66.023,65.9758,65.9758,37606.0
2023-11-03 13:30:00,69.92,69.93,69.89,69.92,39085.0,65.9853,65.9947,65.957,65.9853,39085.0
2023-11-03 13:35:00,69.91,69.91,69.89,69.89,23158.0,65.9758,65.9758,65.957,65.957,23158.0
2023-11-03 13:40:00,69.9,69.9,69.87,69.88,25455.0,65.9664,65.9664,65.9381,65.9475,25455.0
2023-11-03 13:45:00,69.88,69.89,69.87,69.89,28308.0,65.9475,65.957,65.9381,65.957,28308.0
2023-11-03 13:50:00,69.88,69.89,69.87,69.88,118496.0,65.9475,65.957,65.9381,65.9475,118496.0
2023-11-03 13:55:00,69.88,69.9,69.87,69.89,56204.0,65.9475,65.9664,65.9381,65.957,56204.0
2023-11-03 14:00:00,69.9,69.9,69.88,69.9,112465.0,65.9664,65.9664,65.9475,65.9664,112465.0
2023-11-03 14:05:00,69.9,69.91,69.88,69.91,41257.0,65.9664,65.9758,65.9475,65.9758,41257.0
2023-11-03 14:10:00,69.9,69.92,69.89,69.92,38730.0,65.9664,65.9853,65.957,65.9853,38730.0
2023-11-03 14:15:00,69.91,69.92,69.89,69.9,44856.0,65.9758,65.9853,65.957,65.9664,44856.0
2023-11-03 14:20:00,69.9,69.9,69.88,69.89,85017.0,65.9664,65.9664,65.9475,65.957,85017.0
2023-11-03 14:25:00,69.89,69.91,69.88,69.91,64260.0,65.957,65.9758,65.9475,65.9758,64260.0
2023-11-03 14:30:00,69.91,69.91,69.89,69.9,70359.0,65.9758,65.9758,65.957,65.9664,70359.0
2023-11-03 14:35:00,69.9,69.9,69.87,69.87,46588.0,65.9664,65.9664,65.9381,65.9381,46588.0
2023-11-03 14:40:00,69.88,69.89,69.87,69.89,63354.0,65.9475,65.957,65.9381,65.957,63354.0
2023-11-03 14:45:00,69.88,69.89,69.85,69.86,90564.0,65.9475,65.957,65.9192,65.9286,90564.0
2023-11-03 14:50:00,69.86,69.87,69.85,69.86,35957.0,65.9286,65.9381,65.9192,65.9286,35957.0
2023-11-03 14:55:00,69.87,69.88,69.86,69.88,123017.0,65.9381,65.9475,65.9286,65.9475,123017.0
2023-11-03 15:00:00,69.88,69.9,69.87,69.89,50830.0,65.9475,65.9664,65.9381,65.957,50830.0
2023-11-03 15:05:00,69.89,69.91,69.89,69.9,62072.0,65.957,65.9758,65.957,65.9664,62072.0
2023-11-03 15:10:00,69.9,69.9,69.87,69.88,97893.0,65.9664,65.9664,65.9381,65.9475,97893.0
2023-11-03 15:15:00,69.88,69.88,69.85,69.86,358545.0,65.9475,65.9475,65.9192,65.9286,358545.0
2023-11-03 15:20:00,69.85,69.86,69.83,69.83,78894.0,65.9192,65.9286,65.9003,65.9003,78894.0
2023-11-03 15:25:00,69.84,69.85,69.82,69.82,204917.0,65.9098,65.9192,65.8909,65.8909,204917.0
2023-11-03 15:30:00,69.83,69.83,69.81,69.82,56501.0,65.9003,65.9003,65.8815,65.8909,56501.0
2023-11-03 15:35:00,69.81,69.82,69.79,69.8,173996.0,65.8815,65.8909,65.8626,65.872,173996.0
2023-11-03 15:40:00,69.8,69.81,69.79,69.79,88470.0,65.872,65.8815,65.8626,65.8626,88470.0
2023-11-03 15:45:00,69.79,69.8,69.79,69.8,73767.0,65.8626,65.872,65.8626,65.872,73767.0
2023-11-03 15:50:00,69.8,69.81,69.79,69.8,159450.0,65.872,65.8815,65.8626,65.872,159450.0
2023-11-03 15:55:00,69.81,69.81,69.79,69.79,258710.0,65.8815,65.8815,65.8626,65.8626,258710.0
2023-11-06 09:30:00,69.63,69.67,69.62,69.63,261214.0,65.7116,65.7493,65.7022,65.7116,261214.0
2023-11-06 09:35:00,69.63,69.65,69.61,69.64,43608.0,65.7116,65.7305,65.6927,65.721,43608.0
2023-11-06 09:40:00,69.64,69.64,69.6,69.61,30171.0,65.721,65.721,65.6833,65.6927,30171.0
2023-11-06 09:45:00,69.6,69.63,69.58,69.59,879337.0,65.6833,65.7116,65.6644,65.6738,879337.0
2023-11-06 09:50:00,69.59,69.6,69.57,69.57,32425.0,65.6738,65.6833,65.655,65.655,32425.0
2023-11-06 09:55:00,69.58,69.6,69.53,69.53,55626.0,65.6644,65.6833,65.6172,65.6172,55626.0
2023-11-06 10:00:00,69.53,69.56,69.53,69.53,50898.0,65.6172,65.6455,65.6172,65.6172,50898.0
2023-11-06 10:05:00,69.53,69.55,69.52,69.54,34093.0,65.6172,65.6361,65.6078,65.6267,34093.0
2023-11-06 10:10:00,69.54,69.55,69.52,69.53,38310.0,65.6267,65.6361,65.6078,65.6172,38310.0
2023-11-06 10:15:00,69.53,69.56,69.53,69.55,50590.0,65.6172,65.6455,65.6172,65.6361,50590.0
2023-11-06 10:20:00,69.55,69.56,69.53,69.53,42732.0,65.6361,65.6455,65.6172,65.6172,42732.0
2023-11-06 10:25:00,69.54,69.54,69.51,69.53,321410.0,65.6267,65.6267,65.5983,65.6172,321410.0
2023-11-06 10:30:00,69.52,69.55,69.52,69.54,30992.0,65.6078,65.6361,65.6078,65.6267,30992.0
2023-11-06 10:35:00,69.54,69.58,69.54,69.58,58359.0,65.6267,65.6644,65.6267,65.6644,58359.0
2023-11-06 10:40:00,69.58,69.59,69.57,69.58,160550.0,65.6644,65.6738,65.655,65.6644,160550.0
2023-11-06 10:45:00,69.57,69.58,69.55,69.55,47736.0,65.655,65.6644,65.6361,65.6361,47736.0
2023-11-06 10:50:00,69.54,69.57,69.54,69.55,51543.0,65.6267,65.655,65.6267,65.6361,51543.0
2023-11-06 10:55:00,69.55,69.56,69.54,69.55,66604.0,65.6361,65.6455,65.6267,65.6361,66604.0
2023-11-06 11:00:00,69.55,69.58,69.54,69.58,26050.0,65.6361,65.6644,65.6267,65.6644,26050.0
2023-11-06 11:05:00,69.57,69.6,69.57,69.59,30625.0,65.655,65.6833,65.655,65.6738,30625.0
2023-11-06 11:10:00,69.59,69.59,69.55,69.56,29149.0,65.6738,65.6738,65.6361,65.6455,29149.0
2023-11-06 11:15:00,69.56,69.56,69.54,69.55,59196.0,65.6455,65.6455,65.6267,65.6361,59196.0
2023-11-06 11:20:00,69.55,69.55,69.52,69.53,52521.0,65.6361,65.6361,65.6078,65.6172,52521.0
2023-11-06 11:25:00,69.52,69.53,69.5,69.51,30472.0,65.6078,65.6172,65.5889,65.5983,30472.0
2023-11-06 11:30:00,69.5,69.55,69.5,69.55,69363.0,65.5889,65.6361,65.5889,65.6361,69363.0
2023-11-06 11:35:00,69.55,69.57,69.54,69.56,34494.0,65.6361,65.655,65.6267,65.6455,34494.0
2023-11-06 11:40:00,69.56,69.58,69.55,69.55,35701.0,65.6455,65.6644,65.6361,65.6361,35701.0
2023-11-06 11:45:00,69.54,69.55,69.52,69.53,96755.0,65.6267,65.6361,65.6078,65.6172,96755.0
2023-11-06 11:50:00,69.53,69.55,69.53,69.54,159729.0,65.6172,65.6361,65.6172,65.6267,159729.0
2023-11-06 11:55:00,69.55,69.57,69.54,69.56,85348.0,65.6361,65.655,65.6267,65.6455,85348.0
2023-11-06 12:00:00,69.56,69.57,69.53,69.53,905729.0,65.6455,65.655,65.6172,65.6172,905729.0
2023-11-06 12:05:00,69.53,69.55,69.53,69.55,43939.0,65.6172,65.6361,65.6172,65.6361,43939.0
2023-11-06 12:10:00,69.55,69.55,69.53,69.53,78509.0,65.6361,65.6361,65.6172,65.6172,78509.0
2023-11-06 12:15:00,69.53,69.54,69.52,69.52,51865.0,65.6172,65.6267,65.6078,65.6078,51865.0
2023-11-06 12:20:00,69.53,69.53,69.52,69.53,54931.0,65.6172,65.6172,65.6078,65.6172,54931.0
2023-11-06 12:25:00,69.53,69.53,69.52,69.53,55715.0,65.6172,65.6172,65.6078,65.6172,55715.0
2023-11-06 12:30:00,69.53,69.55,69.52,69.55,30020.0,65.6172,65.6361,65.6078,65.6361,30020.0
2023-11-06 12:35:00,69.54,69.55,69.53,69.53,16319.0,65.6267,65.6361,65.6172,65.6172,16319.0
2023-11-06 12:40:00,69.53,69.55,69.53,69.55,55018.0,65.6172,65.6361,65.6172,65.6361,55018.0
2023-11-06 12:45:00,69.55,69.57,69.54,69.55,78703.0,65.6361,65.655,65.6267,65.6361,78703.0
2023-11-06 12:50:00,69.55,69.56,69.54,69.55,32578.0,65.6361,65.6455,65.6267,65.6361,32578.0
2023-11-06 12:55:00,69.55,69.55,69.54,69.55,21864.0,65.6361,65.6361,65.6267,65.6361,21864.0
2023-11-06 13:00:00,69.54,69.55,69.53,69.53,38777.0,65.6267,65.6361,65.6172,65.6172,38777.0
2023-11-06 13:05:00,69.53,69.54,69.52,69.52,43465.0,65.6172,65.6267,65.6078,65.6078,43465.0
2023-11-06 13:10:00,69.53,69.54,69.52,69.53,116529.0,65.6172,65.6267,65.6078,65.6172,116529.0
2023-11-06 13:15:00,69.53,69.54,69.53,69.53,57853.0,65.6172,65.6267,65.6172,65.6172,57853.0
2023-11-06 13:20:00,69.53,69.55,69.53,69.55,90316.0,65.6172,65.6361,65.6172,65.6361,90316.0
2023-11-06 13:25:00,69.55,69.55,69.52,69.53,111542.0,65.6361,65.6361,65.6078,65.6172,111542.0
2023-11-06 13:30:00,69.53,69.54,69.52,69.54,40831.0,65.6172,65.6267,65.6078,65.6267,40831.0
2023-11-06 13:35:00,69.53,69.55,69.53,69.55,59970.0,65.6172,65.6361,65.6172,65.6361,59970.0
2023-11-06 13:40:00,69.54,69.55,69.54,69.55,35667.0,65.6267,65.6361,65.6267,65.6361,35667.0
2023-11-06 13:45:00,69.54,69.55,69.53,69.53,47588.0,65.6267,65.6361,65.6172,65.6172,47588.0
2023-11-06 13:50:00,69.53,69.54,69.52,69.52,49859.0,65.6172,65.6267,65.6078,65.6078,49859.0
2023-11-06 13:55:00,69.51,69.53,69.51,69.52,25297.0,65.5983,65.6172,65.5983,65.6078,25297.0
2023-11-06 14:00:00,69.53,69.54,69.5,69.52,118156.0,65.6172,65.6267,65.5889,65.6078,118156.0
2023-11-06 14:05:00,69.51,69.52,69.48,69.49,60084.0,65.5983,65.6078,65.57,65.5795,60084.0
2023-11-06 14:10:00,69.49,69.49,69.47,69.48,77989.0,65.5795,65.5795,65.5606,65.57,77989.0
2023-11-06 14:15:00,69.48,69.49,69.47,69.48,60973.0,65.57,65.5795,65.5606,65.57,60973.0
2023-11-06 14:20:00,69.48,69.5,69.48,69.48,156587.0,65.57,65.5889,65.57,65.57,156587.0
2023-11-06 14:25:00,69.49,69.49,69.47,69.49,63376.0,65.5795,65.5795,65.5606,65.5795,63376.0
2023-11-06 14:30:00,69.48,69.49,69.47,69.49,57707.0,65.57,65.5795,65.5606,65.5795,57707.0
2023-11-06 14:35:00,69.48,69.49,69.47,69.47,56514.0,65.57,65.5795,65.5606,65.5606,56514.0
2023-11-06 14:40:00,69.47,69.5,69.47,69.5,78727.0,65.5606,65.5889,65.5606,65.5889,78727.0
2023-11-06 14:45:00,69.5,69.5,69.45,69.47,73828.0,65.5889,65.5889,65.5417,65.5606,73828.0
2023-11-06 14:50:00,69.47,69.47,69.45,69.46,119972.0,65.5606,65.5606,65.5417,65.5512,119972.0
2023-11-06 14:55:00,69.46,69.46,69.44,69.45,45761.0,65.5512,65.5512,65.5323,65.5417,45761.0
2023-11-06 15:00:00,69.45,69.46,69.44,69.45,80143.0,65.5417,65.5512,65.5323,65.5417,80143.0
2023-11-06 15:05:00,69.45,69.47,69.45,69.47,181129.0,65.5417,65.5606,65.5417,65.5606,181129.0
2023-11-06 15:10:00,69.47,69.47,69.46,69.47,57744.0,65.5606,65.5606,65.5512,65.5606,57744.0
2023-11-06 15:15:00,69.47,69.48,69.46,69.47,87397.0,65.5606,65.57,65.5512,65.5606,87397.0
2023-11-06 15:20:00,69.46,69.49,69.46,69.47,186689.0,65.5512,65.5795,65.5512,65.5606,186689.0
2023-11-06 15:25:00,69.47,69.47,69.46,69.46,38024.0,65.5606,65.5606,65.5512,65.5512,38024.0
2023-11-06 15:30:00,69.46,69.49,69.46,69.49,124891.0,65.5512,65.5795,65.5512,65.5795,124891.0
2023-11-06 15:35:00,69.48,69.49,69.47,69.48,83368.0,65.57,65.5795,65.5606,65.57,83368.0
2023-11-06 15:40:00,69.49,69.51,69.48,69.51,199796.0,65.5795,65.5983,65.57,65.5983,199796.0
2023-11-06 15:45:00,69.51,69.52,69.5,69.51,56241.0,65.5983,65.6078,65.5889,65.5983,56241.0
2023-11-06 15:50:00,69.52,69.52,69.49,69.49,84348.0,65.6078,65.6078,65.5795,65.5795,84348.0
2023-11-06 15:55:00,69.5,69.51,69.49,69.51,187294.0,65.5889,65.5983,65.5795,65.5983,187294.0
2023-11-07 09:30:00,69.68,69.71,69.65,69.69,189116.0,65.7588,65.7871,65.7305,65.7682,189116.0
2023-11-07 09:35:00,69.7,69.72,69.67,69.71,31558.0,65.7777,65.7965,65.7493,65.7871,31558.0
2023-11-07 09:40:00,69.72,69.74,69.7,69.71,1455572.0,65.7965,65.8154,65.7777,65.7871,1455572.0
2023-11-07 09:45:00,69.71,69.71,69.67,69.69,71837.0,65.7871,65.7871,65.7493,65.7682,71837.0
2023-11-07 09:50:00,69.69,69.7,69.66,69.67,31334.0,65.7682,65.7777,65.7399,65.7493,31334.0
2023-11-07 09:55:00,69.67,69.7,69.67,69.69,15058.0,65.7493,65.7777,65.7493,65.7682,15058.0
2023-11-07 10:00:00,69.69,69.71,69.68,69.71,31373.0,65.7682,65.7871,65.7588,65.7871,31373.0
2023-11-07 10:05:00,69.72,69.74,69.71,69.72,194040.0,65.7965,65.8154,65.7871,65.7965,194040.0
2023-11-07 10:10:00,69.72,69.74,69.72,69.73,64748.0,65.7965,65.8154,65.7965,65.806,64748.0
2023-11-07 10:15:00,69.73,69.74,69.7,69.71,40029.0,65.806,65.8154,65.7777,65.7871,40029.0
2023-11-07 10:20:00,69.71,69.73,69.69,69.73,347383.0,65.7871,65.806,65.7682,65.806,347383.0
2023-11-07 10:25:00,69.73,69.75,69.72,69.73,141907.0,65.806,65.8248,65.7965,65.806,141907.0
2023-11-07 10:30:00,69.74,69.78,69.74,69.77,30446.0,65.8154,65.8531,65.8154,65.8437,30446.0
2023-11-07 10:35:00,69.78,69.79,69.76,69.78,36293.0,65.8531,65.8626,65.8343,65.8531,36293.0
2023-11-07 10:40:00,69.78,69.79,69.76,69.78,38109.0,65.8531,65.8626,65.8343,65.8531,38109.0
2023-11-07 10:45:00,69.79,69.82,69.78,69.81,51243.0,65.8626,65.8909,65.8531,65.8815,51243.0
2023-11-07 10:50:00,69.81,69.82,69.79,69.79,55229.0,65.8815,65.8909,65.8626,65.8626,55229.0
2023-11-07 10:55:00,69.79,69.79,69.76,69.78,82526.0,65.8626,65.8626,65.8343,65.8531,82526.0
2023-11-07 11:00:00,69.78,69.8,69.77,69.78,48783.0,65.8531,65.872,65.8437,65.8531,48783.0
2023-11-07 11:05:00,69.78,69.8,69.78,69.79,41472.0,65.8531,65.872,65.8531,65.8626,41472.0
2023-11-07 11:10:00,69.79,69.82,69.79,69.81,45961.0,65.8626,65.8909,65.8626,65.8815,45961.0
2023-11-07 11:15:00,69.81,69.82,69.77,69.77,63282.0,65.8815,65.8909,65.8437,65.8437,63282.0
2023-11-07 11:20:00,69.78,69.81,69.77,69.8,46941.0,65.8531,65.8815,65.8437,65.872,46941.0
2023-11-07 11:25:00,69.8,69.8,69.78,69.8,34685.0,65.872,65.872,65.8531,65.872,34685.0
2023-11-07 11:30:00,69.8,69.82,69.78,69.82,88539.0,65.872,65.8909,65.8531,65.8909,88539.0
2023-11-07 11:35:00,69.81,69.82,69.8,69.8,22234.0,65.8815,65.8909,65.872,65.872,22234.0
2023-11-07 11:40:00,69.81,69.84,69.8,69.84,84514.0,65.8815,65.9098,65.872,65.9098,84514.0
2023-11-07 11:45:00,69.84,69.84,69.8,69.8,23239.0,65.9098,65.9098,65.872,65.872,23239.0
2023-11-07 11:50:00,69.8,69.82,69.79,69.81,23008.0,65.872,65.8909,65.8626,65.8815,23008.0
2023-11-07 11:55:00,69.81,69.83,69.81,69.82,30255.0,65.8815,65.9003,65.8815,65.8909,30255.0
2023-11-07 12:00:00,69.83,69.84,69.78,69.81,276664.0,65.9003,65.9098,65.8531,65.8815,276664.0
2023-11-07 12:05:00,69.81,69.82,69.78,69.81,45234.0,65.8815,65.8909,65.8531,65.8815,45234.0
2023-11-07 12:10:00,69.81,69.82,69.8,69.8,65684.0,65.8815,65.8909,65.872,65.872,65684.0
2023-11-07 12:15:00,69.8,69.81,69.79,69.79,130604.0,65.872,65.8815,65.8626,65.8626,130604.0
2023-11-07 12:20:00,69.79,69.82,69.79,69.81,38821.0,65.8626,65.8909,65.8626,65.8815,38821.0
2023-11-07 12:25:00,69.8,69.81,69.78,69.78,39343.0,65.872,65.8815,65.8531,65.8531,39343.0
2023-11-07 12:30:00,69.78,69.79,69.76,69.77,44117.0,65.8531,65.8626,65.8343,65.8437,44117.0
2023-11-07 12:35:00,69.78,69.78,69.76,69.76,74003.0,65.8531,65.8531,65.8343,65.8343,74003.0
2023-11-07 12:40:00,69.77,69.77,69.76,69.77,77739.0,65.8437,65.8437,65.8343,65.8437,77739.0
2023-11-07 12:45:00,69.77,69.79,69.76,69.78,44767.0,65.8437,65.8626,65.8343,65.8531,44767.0
2023-11-07 12:50:00,69.79,69.8,69.77,69.8,45007.0,65.8626,65.872,65.8437,65.872,45007.0
2023-11-07 12:55:00,69.8,69.8,69.79,69.8,39696.0,65.872,65.872,65.8626,65.872,39696.0
2023-11-07 13:00:00,69.8,69.83,69.78,69.82,89117.0,65.872,65.9003,65.8531,65.8909,89117.0
2023-11-07 13:05:00,69.82,69.85,69.82,69.84,30354.0,65.8909,65.9192,65.8909,65.9098,30354.0
2023-11-07 13:10:00,69.84,69.86,69.83,69.86,23550.0,65.9098,65.9286,65.9003,65.9286,23550.0
2023-11-07 13:15:00,69.86,69.9,69.85,69.9,48954.0,65.9286,65.9664,65.9192,65.9664,48954.0
2023-11-07 13:20:00,69.89,69.9,69.87,69.88,48445.0,65.957,65.9664,65.9381,65.9475,48445.0
2023-11-07 13:25:00,69.88,69.88,69.86,69.87,28393.0,65.9475,65.9475,65.9286,65.9381,28393.0
2023-11-07 13:30:00,69.87,69.87,69.85,69.86,32600.0,65.9381,65.9381,65.9192,65.9286,32600.0
2023-11-07 13:35:00,69.86,69.89,69.85,69.89,108415.0,65.9286,65.957,65.9192,65.957,108415.0
2023-11-07 13:40:00,69.89,69.9,69.88,69.9,92987.0,65.957,65.9664,65.9475,65.9664,92987.0
2023-11-07 13:45:00,69.9,69.93,69.9,69.92,48334.0,65.9664,65.9947,65.9664,65.9853,48334.0
2023-11-07 13:50:00,69.92,69.96,69.92,69.95,62641.0,65.9853,66.023,65.9853,66.0136,62641.0
2023-11-07 13:55:00,69.94,69.99,69.94,69.98,84434.0,66.0041,66.0513,66.0041,66.0419,84434.0
2023-11-07 14:00:00,69.98,69.99,69.96,69.97,53536.0,66.0419,66.0513,66.023,66.0325,53536.0
2023-11-07 14:05:00,69.97,69.98,69.94,69.95,91240.0,66.0325,66.0419,66.0041,66.0136,91240.0
2023-11-07 14:10:00,69.95,69.97,69.94,69.95,156825.0,66.0136,66.0325,66.0041,66.0136,156825.0
2023-11-07 14:15:00,69.95,69.96,69.94,69.95,26748.0,66.0136,66.023,66.0041,66.0136,26748.0
2023-11-07 14:20:00,69.95,69.96,69.94,69.95,107465.0,66.0136,66.023,66.0041,66.0136,107465.0
2023-11-07 14:25:00,69.95,69.96,69.94,69.95,91454.0,66.0136,66.023,66.0041,66.0136,91454.0
2023-11-07 14:30:00,69.96,69.96,69.94,69.96,109890.0,66.023,66.023,66.0041,66.023,109890.0
2023-11-07 14:35:00,69.95,69.96,69.92,69.92,40771.0,66.0136,66.023,65.9853,65.9853,40771.0
2023-11-07 14:40:00,69.93,69.93,69.91,69.92,62841.0,65.9947,65.9947,65.9758,65.9853,62841.0
2023-11-07 14:45:00,69.91,69.92,69.88,69.89,135172.0,65.9758,65.9853,65.9475,65.957,135172.0
2023-11-07 14:50:00,69.89,69.9,69.88,69.89,92616.0,65.957,65.9664,65.9475,65.957,92616.0
2023-11-07 14:55:00,69.88,69.89,69.86,69.86,48455.0,65.9475,65.957,65.9286,65.9286,48455.0
2023-11-07 15:00:00,69.86,69.87,69.85,69.86,87440.0,65.9286,65.9381,65.9192,65.9286,87440.0
2023-11-07 15:05:00,69.86,69.86,69.83,69.84,58089.0,65.9286,65.9286,65.9003,65.9098,58089.0
2023-11-07 15:10:00,69.85,69.85,69.83,69.84,32661.0,65.9192,65.9192,65.9003,65.9098,32661.0
2023-11-07 15:15:00,69.84,69.86,69.84,69.86,136811.0,65.9098,65.9286,65.9098,65.9286,136811.0
2023-11-07 15:20:00,69.86,69.87,69.85,69.87,90717.0,65.9286,65.9381,65.9192,65.9381,90717.0
2023-11-07 15:25:00,69.87,69.87,69.85,69.86,80687.0,65.9381,65.9381,65.9192,65.9286,80687.0
2023-11-07 15:30:00,69.86,69.87,69.85,69.86,61279.0,65.9286,65.9381,65.9192,65.9286,61279.0
2023-11-07 15:35:00,69.86,69.86,69.85,69.86,112911.0,65.9286,65.9286,65.9192,65.9286,112911.0
2023-11-07 15:40:00,69.86,69.87,69.84,69.87,168574.0,65.9286,65.9381,65.9098,65.9381,168574.0
2023-11-07 15:45:00,69.87,69.88,69.86,69.87,153693.0,65.9381,65.9475,65.9286,65.9381,153693.0
2023-11-07 15:50:00,69.88,69.88,69.86,69.87,131491.0,65.9475,65.9475,65.9286,65.9381,131491.0
2023-11-07 15:55:00,69.87,69.87,69.85,69.86,100580.0,65.9381,65.9381,65.9192,65.9286,100580.0
2023-11-08 09:30:00,69.88,69.95,69.87,69.95,118349.0,65.9475,66.0136,65.9381,66.0136,118349.0
2023-11-08 09:35:00,69.95,69.96,69.92,69.94,26056.0,66.0136,66.023,65.9853,66.0041,26056.0
2023-11-08 09:40:00,69.94,69.94,69.92,69.92,12101.0,66.0041,66.0041,65.9853,65.9853,12101.0
2023-11-08 09:45:00,69.92,69.98,69.92,69.98,38986.0,65.9853,66.0419,65.9853,66.0419,38986.0
2023-11-08 09:50:00,69.97,69.98,69.94,69.95,42030.0,66.0325,66.0419,66.0041,66.0136,42030.0
2023-11-08 09:55:00,69.96,69.98,69.95,69.98,22869.0,66.023,66.0419,66.0136,66.0419,22869.0
2023-11-08 10:00:00,69.97,69.97,69.92,69.93,56488.0,66.0325,66.0325,65.9853,65.9947,56488.0
2023-11-08 10:05:00,69.93,69.95,69.92,69.94,58731.0,65.9947,66.0136,65.9853,66.0041,58731.0
2023-11-08 10:10:00,69.94,69.95,69.91,69.91,23225.0,66.0041,66.0136,65.9758,65.9758,23225.0
2023-11-08 10:15:00,69.91,69.91,69.9,69.91,288615.0,65.9758,65.9758,65.9664,65.9758,288615.0
2023-11-08 10:20:00,69.91,69.93,69.89,69.93,24542.0,65.9758,65.9947,65.957,65.9947,24542.0
2023-11-08 10:25:00,69.92,69.93,69.91,69.92,46392.0,65.9853,65.9947,65.9758,65.9853,46392.0
2023-11-08 10:30:00,69.92,69.97,69.91,69.97,52131.0,65.9853,66.0325,65.9758,66.0325,52131.0
2023-11-08 10:35:00,69.96,69.99,69.95,69.96,50007.0,66.023,66.0513,66.0136,66.023,50007.0
2023-11-08 10:40:00,69.95,69.97,69.94,69.95,34717.0,66.0136,66.0325,66.0041,66.0136,34717.0
2023-11-08 10:45:00,69.95,69.99,69.95,69.99,23306.0,66.0136,66.0513,66.0136,66.0513,23306.0
2023-11-08 10:50:00,69.98,70.0,69.98,69.99,47310.0,66.0419,66.0608,66.0419,66.0513,47310.0
2023-11-08 10:55:00,69.98,70.01,69.98,70.0,66142.0,66.0419,66.0702,66.0419,66.0608,66142.0
2023-11-08 11:00:00,70.0,70.02,69.99,69.99,31661.0,66.0608,66.0796,66.0513,66.0513,31661.0
2023-11-08 11:05:00,70.0,70.02,69.99,70.01,31632.0,66.0608,66.0796,66.0513,66.0702,31632.0
2023-11-08 11:10:00,70.02,70.02,70.0,70.02,46132.0,66.0796,66.0796,66.0608,66.0796,46132.0
2023-11-08 11:15:00,70.01,70.07,70.01,70.06,24181.0,66.0702,66.1268,66.0702,66.1174,24181.0
2023-11-08 11:20:00,70.06,70.06,70.03,70.06,25519.0,66.1174,66.1174,66.0891,66.1174,25519.0
2023-11-08 11:25:00,70.05,70.05,70.03,70.03,18523.0,66.108,66.108,66.0891,66.0891,18523.0
2023-11-08 11:30:00,70.03,70.05,70.02,70.03,40486.0,66.0891,66.108,66.0796,66.0891,40486.0
2023-11-08 11:35:00,70.03,70.03,70.01,70.02,25827.0,66.0891,66.0891,66.0702,66.0796,25827.0
2023-11-08 11:40:00,70.02,70.03,70.0,70.03,35324.0,66.0796,66.0891,66.0608,66.0891,35324.0
2023-11-08 11:45:00,70.02,70.05,70.02,70.04,15862.0,66.0796,66.108,66.0796,66.0985,15862.0
2023-11-08 11:50:00,70.04,70.06,70.04,70.05,25052.0,66.0985,66.1174,66.0985,66.108,25052.0
2023-11-08 11:55:00,70.05,70.06,70.04,70.04,38686.0,66.108,66.1174,66.0985,66.0985,38686.0
2023-11-08 12:00:00,70.03,70.04,70.0,70.02,37905.0,66.0891,66.0985,66.0608,66.0796,37905.0
2023-11-08 12:05:00,70.02,70.03,70.01,70.03,25673.0,66.0796,66.0891,66.0702,66.0891,25673.0
2023-11-08 12:10:00,70.03,70.04,70.01,70.03,44735.0,66.0891,66.0985,66.0702,66.0891,44735.0
2023-11-08 12:15:00,70.03,70.05,70.01,70.02,33421.0,66.0891,66.108,66.0702,66.0796,33421.0
2023-11-08 12:20:00,70.02,70.04,70.01,70.03,40667.0,66.0796,66.0985,66.0702,66.0891,40667.0
2023-11-08 12:25:00,70.03,70.04,70.02,70.02,106158.0,66.0891,66.0985,66.0796,66.0796,106158.0
2023-11-08 12:30:00,70.02,70.03,69.99,70.01,72542.0,66.0796,66.0891,66.0513,66.0702,72542.0
2023-11-08 12:35:00,70.01,70.03,70.0,70.03,91113.0,66.0702,66.0891,66.0608,66.0891,91113.0
2023-11-08 12:40:00,70.03,70.03,70.0,70.01,25187.0,66.0891,66.0891,66.0608,66.0702,25187.0
2023-11-08 12:45:00,70.0,70.02,70.0,70.01,36992.0,66.0608,66.0796,66.0608,66.0702,36992.0
2023-11-08 12:50:00,70.01,70.01,69.99,70.01,84061.0,66.0702,66.0702,66.0513,66.0702,84061.0
2023-11-08 12:55:00,70.0,70.04,70.0,70.04,185044.0,66.0608,66.0985,66.0608,66.0985,185044.0
2023-11-08 13:00:00,70.04,70.06,69.97,70.05,203867.0,66.0985,66.1174,66.0325,66.108,203867.0
2023-11-08 13:05:00,70.06,70.12,70.06,70.11,33718.0,66.1174,66.174,66.1174,66.1646,33718.0
2023-11-08 13:10:00,70.11,70.11,70.06,70.06,55461.0,66.1646,66.1646,66.1174,66.1174,55461.0
2023-11-08 13:15:00,70.06,70.09,70.05,70.06,205195.0,66.1174,66.1457,66.108,66.1174,205195.0
2023-11-08 13:20:00,70.07,70.12,70.06,70.11,67394.0,66.1268,66.174,66.1174,66.1646,67394.0
2023-11-08 13:25:00,70.11,70.13,70.09,70.11,74552.0,66.1646,66.1835,66.1457,66.1646,74552.0
2023-11-08 13:30:00,70.12,70.15,70.12,70.13,49969.0,66.174,66.2023,66.174,66.1835,49969.0
2023-11-08 13:35:00,70.14,70.15,70.12,70.13,29146.0,66.1929,66.2023,66.174,66.1835,29146.0
2023-11-08 13:40:00,70.12,70.13,70.11,70.11,16056.0,66.174,66.1835,66.1646,66.1646,16056.0
2023-11-08 13:45:00,70.12,70.14,70.11,70.14,84726.0,66.174,66.1929,66.1646,66.1929,84726.0
2023-11-08 13:50:00,70.14,70.15,70.12,70.14,34444.0,66.1929,66.2023,66.174,66.1929,34444.0
2023-11-08 13:55:00,70.15,70.15,70.12,70.13,41035.0,66.2023,66.2023,66.174,66.1835,41035.0
2023-11-08 14:00:00,70.13,70.13,70.11,70.12,43519.0,66.1835,66.1835,66.1646,66.174,43519.0
2023-11-08 14:05:00,70.12,70.13,70.11,70.12,58849.0,66.174,66.1835,66.1646,66.174,58849.0
2023-11-08 14:10:00,70.13,70.14,70.12,70.13,64230.0,66.1835,66.1929,66.174,66.1835,64230.0
2023-11-08 14:15:00,70.13,70.14,70.11,70.11,53390.0,66.1835,66.1929,66.1646,66.1646,53390.0
2023-11-08 14:20:00,70.12,70.12,70.09,70.11,53499.0,66.174,66.174,66.1457,66.1646,53499.0
2023-11-08 14:25:00,70.11,70.11,70.1,70.1,37913.0,66.1646,66.1646,66.1551,66.1551,37913.0
2023-11-08 14:30:00,70.11,70.11,70.06,70.06,122917.0,66.1646,66.1646,66.1174,66.1174,122917.0
2023-11-08 14:35:00,70.06,70.07,70.06,70.06,48469.0,66.1174,66.1268,66.1174,66.1174,48469.0
2023-11-08 14:40:00,70.06,70.07,70.05,70.06,142075.0,66.1174,66.1268,66.108,66.1174,142075.0
2023-11-08 14:45:00,70.06,70.07,70.06,70.06,77685.0,66.1174,66.1268,66.1174,66.1174,77685.0
2023-11-08 14:50:00,70.07,70.07,70.05,70.06,128669.0,66.1268,66.1268,66.108,66.1174,128669.0
2023-11-08 14:55:00,70.06,70.08,70.06,70.08,60251.0,66.1174,66.1363,66.1174,66.1363,60251.0
2023-11-08 15:00:00,70.08,70.09,70.07,70.09,160982.0,66.1363,66.1457,66.1268,66.1457,160982.0
2023-11-08 15:05:00,70.09,70.1,70.08,70.09,62239.0,66.1457,66.1551,66.1363,66.1457,62239.0
2023-11-08 15:10:00,70.09,70.11,70.09,70.11,88616.0,66.1457,66.1646,66.1457,66.1646,88616.0
2023-11-08 15:15:00,70.11,70.11,70.1,70.11,83660.0,66.1646,66.1646,66.1551,66.1646,83660.0
2023-11-08 15:20:00,70.11,70.11,70.09,70.09,730568.0,66.1646,66.1646,66.1457,66.1457,730568.0
2023-11-08 15:25:00,70.09,70.1,70.09,70.09,127877.0,66.1457,66.1551,66.1457,66.1457,127877.0
2023-11-08 15:30:00,70.09,70.1,70.08,70.09,154816.0,66.1457,66.1551,66.1363,66.1457,154816.0
2023-11-08 15:35:00,70.09,70.1,70.07,70.08,123404.0,66.1457,66.1551,66.1268,66.1363,123404.0
2023-11-08 15:40:00,70.08,70.08,70.07,70.08,115634.0,66.1363,66.1363,66.1268,66.1363,115634.0
2023-11-08 15:45:00,70.08,70.08,70.07,70.08,118671.0,66.1363,66.1363,66.1268,66.1363,118671.0
2023-11-08 15:50:00,70.07,70.08,70.07,70.08,89664.0,66.1268,66.1363,66.1268,66.1363,89664.0
2023-11-08 15:55:00,70.08,70.08,70.06,70.08,286435.0,66.1363,66.1363,66.1174,66.1363,286435.0
2023-11-09 09:30:00,70.0,70.04,69.97,70.0,167416.0,66.0608,66.0985,66.0325,66.0608,167416.0
2023-11-09 09:35:00,69.99,70.0,69.94,69.95,38956.0,66.0513,66.0608,66.0041,66.0136,38956.0
2023-11-09 09:40:00,69.95,69.98,69.94,69.96,66589.0,66.0136,66.0419,66.0041,66.023,66589.0
2023-11-09 09:45:00,69.95,69.97,69.95,69.97,16691.0,66.0136,66.0325,66.0136,66.0325,16691.0
2023-11-09 09:50:00,69.97,69.98,69.94,69.98,51695.0,66.0325,66.0419,66.0041,66.0419,51695.0
2023-11-09 09:55:00,69.98,69.99,69.96,69.98,23197.0,66.0419,66.0513,66.023,66.0419,23197.0
2023-11-09 10:00:00,69.98,69.99,69.91,69.91,22674.0,66.0419,66.0513,65.9758,65.9758,22674.0
2023-11-09 10:05:00,69.91,69.92,69.89,69.91,70244.0,65.9758,65.9853,65.957,65.9758,70244.0
2023-11-09 10:10:00,69.92,69.94,69.91,69.92,44304.0,65.9853,66.0041,65.9758,65.9853,44304.0
2023-11-09 10:15:00,69.92,69.95,69.9,69.91,510441.0,65.9853,66.0136,65.9664,65.9758,510441.0
2023-11-09 10:20:00,69.9,69.92,69.89,69.9,347093.0,65.9664,65.9853,65.957,65.9664,347093.0
2023-11-09 10:25:00,69.89,69.9,69.87,69.88,117726.0,65.957,65.9664,65.9381,65.9475,117726.0
2023-11-09 10:30:00,69.88,69.9,69.86,69.88,48126.0,65.9475,65.9664,65.9286,65.9475,48126.0
2023-11-09 10:35:00,69.88,69.91,69.87,69.89,79683.0,65.9475,65.9758,65.9381,65.957,79683.0
2023-11-09 10:40:00,69.9,69.92,69.87,69.92,44976.0,65.9664,65.9853,65.9381,65.9853,44976.0
2023-11-09 10:45:00,69.91,69.92,69.9,69.91,88047.0,65.9758,65.9853,65.9664,65.9758,88047.0
2023-11-09 10:50:00,69.91,69.93,69.9,69.92,80374.0,65.9758,65.9947,65.9664,65.9853,80374.0
2023-11-09 10:55:00,69.92,69.93,69.9,69.93,57450.0,65.9853,65.9947,65.9664,65.9947,57450.0
2023-11-09 11:00:00,69.92,69.94,69.92,69.94,299783.0,65.9853,66.0041,65.9853,66.0041,299783.0
2023-11-09 11:05:00,69.93,69.94,69.93,69.94,34883.0,65.9947,66.0041,65.9947,66.0041,34883.0
2023-11-09 11:10:00,69.94,69.96,69.93,69.95,30327.0,66.0041,66.023,65.9947,66.0136,30327.0
2023-11-09 11:15:00,69.95,69.95,69.91,69.91,80881.0,66.0136,66.0136,65.9758,65.9758,80881.0
2023-11-09 11:20:00,69.92,69.94,69.91,69.91,54699.0,65.9853,66.0041,65.9758,65.9758,54699.0
2023-11-09 11:25:00,69.92,69.92,69.89,69.9,26647.0,65.9853,65.9853,65.957,65.9664,26647.0
2023-11-09 11:30:00,69.89,69.91,69.88,69.91,20212.0,65.957,65.9758,65.9475,65.9758,20212.0
2023-11-09 11:35:00,69.91,69.93,69.91,69.92,21458.0,65.9758,65.9947,65.9758,65.9853,21458.0
2023-11-09 11:40:00,69.91,69.93,69.9,69.93,43794.0,65.9758,65.9947,65.9664,65.9947,43794.0
2023-11-09 11:45:00,69.94,69.94,69.92,69.93,15307.0,66.0041,66.0041,65.9853,65.9947,15307.0
2023-11-09 11:50:00,69.92,69.95,69.92,69.95,15961.0,65.9853,66.0136,65.9853,66.0136,15961.0
2023-11-09 11:55:00,69.94,69.94,69.91,69.93,33630.0,66.0041,66.0041,65.9758,65.9947,33630.0
2023-11-09 12:00:00,69.94,69.94,69.92,69.92,43868.0,66.0041,66.0041,65.9853,65.9853,43868.0
2023-11-09 12:05:00,69.93,69.95,69.92,69.95,35672.0,65.9947,66.0136,65.9853,66.0136,35672.0
2023-11-09 12:10:00,69.94,69.95,69.93,69.94,14167.0,66.0041,66.0136,65.9947,66.0041,14167.0
2023-11-09 12:15:00,69.93,69.94,69.92,69.92,114797.0,65.9947,66.0041,65.9853,65.9853,114797.0
2023-11-09 12:20:00,69.92,69.93,69.9,69.9,62514.0,65.9853,65.9947,65.9664,65.9664,62514.0
2023-11-09 12:25:00,69.9,69.91,69.88,69.88,90617.0,65.9664,65.9758,65.9475,65.9475,90617.0
2023-11-09 12:30:00,69.88,69.89,69.87,69.88,35733.0,65.9475,65.957,65.9381,65.9475,35733.0
2023-11-09 12:35:00,69.88,69.88,69.84,69.84,51391.0,65.9475,65.9475,65.9098,65.9098,51391.0
2023-11-09 12:40:00,69.84,69.85,69.83,69.83,16760.0,65.9098,65.9192,65.9003,65.9003,16760.0
2023-11-09 12:45:00,69.83,69.85,69.83,69.85,35860.0,65.9003,65.9192,65.9003,65.9192,35860.0
2023-11-09 12:50:00,69.84,69.87,69.83,69.84,38965.0,65.9098,65.9381,65.9003,65.9098,38965.0
2023-11-09 12:55:00,69.84,69.85,69.82,69.84,22640.0,65.9098,65.9192,65.8909,65.9098,22640.0
2023-11-09 13:00:00,69.85,69.88,69.54,69.59,272607.0,65.9192,65.9475,65.6267,65.6738,272607.0
2023-11-09 13:05:00,69.6,69.6,69.52,69.58,149346.0,65.6833,65.6833,65.6078,65.6644,149346.0
2023-11-09 13:10:00,69.58,69.67,69.57,69.66,38050.0,65.6644,65.7493,65.655,65.7399,38050.0
2023-11-09 13:15:00,69.66,69.67,69.62,69.64,108422.0,65.7399,65.7493,65.7022,65.721,108422.0
2023-11-09 13:20:00,69.65,69.71,69.65,69.7,83584.0,65.7305,65.7871,65.7305,65.7777,83584.0
2023-11-09 13:25:00,69.71,69.73,69.69,69.7,80150.0,65.7871,65.806,65.7682,65.7777,80150.0
2023-11-09 13:30:00,69.7,69.71,69.66,69.71,42352.0,65.7777,65.7871,65.7399,65.7871,42352.0
2023-11-09 13:35:00,69.71,69.76,69.7,69.73,38630.0,65.7871,65.8343,65.7777,65.806,38630.0
2023-11-09 13:40:00,69.73,69.74,69.69,69.72,45016.0,65.806,65.8154,65.7682,65.7965,45016.0
2023-11-09 13:45:00,69.72,69.75,69.71,69.73,85687.0,65.7965,65.8248,65.7871,65.806,85687.0
2023-11-09 13:50:00,69.72,69.72,69.69,69.71,38830.0,65.7965,65.7965,65.7682,65.7871,38830.0
2023-11-09 13:55:00,69.71,69.74,69.71,69.73,34829.0,65.7871,65.8154,65.7871,65.806,34829.0
2023-11-09 14:00:00,69.73,69.74,69.61,69.63,201830.0,65.806,65.8154,65.6927,65.7116,201830.0
2023-11-09 14:05:00,69.63,69.64,69.59,69.61,104190.0,65.7116,65.721,65.6738,65.6927,104190.0
2023-11-09 14:10:00,69.61,69.62,69.58,69.61,81586.0,65.6927,65.7022,65.6644,65.6927,81586.0
2023-11-09 14:15:00,69.61,69.62,69.56,69.57,68730.0,65.6927,65.7022,65.6455,65.655,68730.0
2023-11-09 14:20:00,69.57,69.64,69.56,69.62,39782.0,65.655,65.721,65.6455,65.7022,39782.0
2023-11-09 14:25:00,69.62,69.64,69.6,69.62,74801.0,65.7022,65.721,65.6833,65.7022,74801.0
2023-11-09 14:30:00,69.62,69.63,69.61,69.61,59208.0,65.7022,65.7116,65.6927,65.6927,59208.0
2023-11-09 14:35:00,69.62,69.62,69.55,69.56,100039.0,65.7022,65.7022,65.6361,65.6455,100039.0
2023-11-09 14:40:00,69.56,69.57,69.53,69.56,126347.0,65.6455,65.655,65.6172,65.6455,126347.0
2023-11-09 14:45:00,69.56,69.59,69.55,69.58,55877.0,65.6455,65.6738,65.6361,65.6644,55877.0
2023-11-09 14:50:00,69.58,69.59,69.56,69.58,44677.0,65.6644,65.6738,65.6455,65.6644,44677.0
2023-11-09 14:55:00,69.58,69.6,69.57,69.59,87692.0,65.6644,65.6833,65.655,65.6738,87692.0
2023-11-09 15:00:00,69.6,69.6,69.57,69.59,178856.0,65.6833,65.6833,65.655,65.6738,178856.0
2023-11-09 15:05:00,69.59,69.61,69.59,69.6,81341.0,65.6738,65.6927,65.6738,65.6833,81341.0
2023-11-09 15:10:00,69.6,69.63,69.59,69.61,58797.0,65.6833,65.7116,65.6738,65.6927,58797.0
2023-11-09 15:15:00,69.61,69.61,69.56,69.57,67981.0,65.6927,65.6927,65.6455,65.655,67981.0
2023-11-09 15:20:00,69.58,69.6,69.57,69.59,138678.0,65.6644,65.6833,65.655,65.6738,138678.0
2023-11-09 15:25:00,69.59,69.62,69.57,69.58,108356.0,65.6738,65.7022,65.655,65.6644,108356.0
2023-11-09 15:30:00,69.57,69.59,69.55,69.56,92969.0,65.655,65.6738,65.6361,65.6455,92969.0
2023-11-09 15:35:00,69.56,69.57,69.53,69.53,111474.0,65.6455,65.655,65.6172,65.6172,111474.0
2023-11-09 15:40:00,69.54,69.55,69.53,69.55,99244.0,65.6267,65.6361,65.6172,65.6361,99244.0
2023-11-09 15:45:00,69.55,69.57,69.54,69.56,272018.0,65.6361,65.655,65.6267,65.6455,272018.0
2023-11-09 15:50:00,69.56,69.57,69.55,69.56,155359.0,65.6455,65.655,65.6361,65.6455,155359.0
2023-11-09 15:55:00,69.57,69.57,69.54,69.55,137886.0,65.655,65.655,65.6267,65.6361,137886.0
2023-11-10 09:30:00,69.86,69.87,69.8,69.82,176524.0,65.9286,65.9381,65.872,65.8909,176524.0
2023-11-10 09:35:00,69.81,69.82,69.8,69.82,32013.0,65.8815,65.8909,65.872,65.8909,32013.0
2023-11-10 09:40:00,69.82,69.84,69.81,69.84,49326.0,65.8909,65.9098,65.8815,65.9098,49326.0
2023-11-10 09:45:00,69.84,69.84,69.82,69.84,38455.0,65.9098,65.9098,65.8909,65.9098,38455.0
2023-11-10 09:50:00,69.83,69.85,69.8,69.81,61189.0,65.9003,65.9192,65.872,65.8815,61189.0
2023-11-10 09:55:00,69.81,69.82,69.78,69.8,28377.0,65.8815,65.8909,65.8531,65.872,28377.0
2023-11-10 10:00:00,69.8,69.81,69.66,69.74,75091.0,65.872,65.8815,65.7399,65.8154,75091.0
2023-11-10 10:05:00,69.76,69.79,69.73,69.77,13905.0,65.8343,65.8626,65.806,65.8437,13905.0
2023-11-10 10:10:00,69.78,69.78,69.75,69.77,64972.0,65.8531,65.8531,65.8248,65.8437,64972.0
2023-11-10 10:15:00,69.77,69.8,69.75,69.8,26288.0,65.8437,65.872,65.8248,65.872,26288.0
2023-11-10 10:20:00,69.8,69.8,69.77,69.8,278852.0,65.872,65.872,65.8437,65.872,278852.0
2023-11-10 10:25:00,69.8,69.8,69.73,69.76,70809.0,65.872,65.872,65.806,65.8343,70809.0
2023-11-10 10:30:00,69.76,69.77,69.73,69.75,41913.0,65.8343,65.8437,65.806,65.8248,41913.0
2023-11-10 10:35:00,69.75,69.78,69.74,69.77,89537.0,65.8248,65.8531,65.8154,65.8437,89537.0
2023-11-10 10:40:00,69.76,69.78,69.75,69.77,18527.0,65.8343,65.8531,65.8248,65.8437,18527.0
2023-11-10 10:45:00,69.76,69.79,69.75,69.78,40511.0,65.8343,65.8626,65.8248,65.8531,40511.0
2023-11-10 10:50:00,69.78,69.79,69.76,69.76,30714.0,65.8531,65.8626,65.8343,65.8343,30714.0
2023-11-10 10:55:00,69.77,69.8,69.75,69.8,43783.0,65.8437,65.872,65.8248,65.872,43783.0
2023-11-10 11:00:00,69.8,69.82,69.79,69.81,44992.0,65.872,65.8909,65.8626,65.8815,44992.0
2023-11-10 11:05:00,69.82,69.84,69.81,69.82,27017.0,65.8909,65.9098,65.8815,65.8909,27017.0
2023-11-10 11:10:00,69.81,69.82,69.79,69.81,17093.0,65.8815,65.8909,65.8626,65.8815,17093.0
2023-11-10 11:15:00,69.81,69.81,69.76,69.77,23677.0,65.8815,65.8815,65.8343,65.8437,23677.0
2023-11-10 11:20:00,69.77,69.79,69.77,69.78,45220.0,65.8437,65.8626,65.8437,65.8531,45220.0
2023-11-10 11:25:00,69.78,69.79,69.76,69.77,28659.0,65.8531,65.8626,65.8343,65.8437,28659.0
2023-11-10 11:30:00,69.77,69.77,69.74,69.76,24859.0,65.8437,65.8437,65.8154,65.8343,24859.0
2023-11-10 11:35:00,69.75,69.76,69.71,69.72,38087.0,65.8248,65.8343,65.7871,65.7965,38087.0
2023-11-10 11:40:00,69.72,69.74,69.71,69.73,61274.0,65.7965,65.8154,65.7871,65.806,61274.0
2023-11-10 11:45:00,69.73,69.74,69.72,69.72,108434.0,65.806,65.8154,65.7965,65.7965,108434.0
2023-11-10 11:50:00,69.71,69.73,69.7,69.7,35655.0,65.7871,65.806,65.7777,65.7777,35655.0
2023-11-10 11:55:00,69.71,69.72,69.69,69.71,27921.0,65.7871,65.7965,65.7682,65.7871,27921.0
2023-11-10 12:00:00,69.71,69.73,69.7,69.7,24026.0,65.7871,65.806,65.7777,65.7777,24026.0
2023-11-10 12:05:00,69.7,69.71,69.7,69.7,176537.0,65.7777,65.7871,65.7777,65.7777,176537.0
2023-11-10 12:10:00,69.7,69.71,69.68,69.69,97237.0,65.7777,65.7871,65.7588,65.7682,97237.0
2023-11-10 12:15:00,69.69,69.7,69.68,69.69,26806.0,65.7682,65.7777,65.7588,65.7682,26806.0
2023-11-10 12:20:00,69.69,69.7,69.68,69.69,21092.0,65.7682,65.7777,65.7588,65.7682,21092.0
2023-11-10 12:25:00,69.7,69.72,69.68,69.7,44190.0,65.7777,65.7965,65.7588,65.7777,44190.0
2023-11-10 12:30:00,69.7,69.72,69.69,69.72,59100.0,65.7777,65.7965,65.7682,65.7965,59100.0
2023-11-10 12:35:00,69.73,69.74,69.71,69.72,60761.0,65.806,65.8154,65.7871,65.7965,60761.0
2023-11-10 12:40:00,69.72,69.73,69.69,69.7,27448.0,65.7965,65.806,65.7682,65.7777,27448.0
2023-11-10 12:45:00,69.7,69.7,69.67,69.69,40675.0,65.7777,65.7777,65.7493,65.7682,40675.0
2023-11-10 12:50:00,69.69,69.7,69.67,69.69,58146.0,65.7682,65.7777,65.7493,65.7682,58146.0
2023-11-10 12:55:00,69.69,69.69,69.67,69.68,12946.0,65.7682,65.7682,65.7493,65.7588,12946.0
2023-11-10 13:00:00,69.69,69.69,69.67,69.67,20968.0,65.7682,65.7682,65.7493,65.7493,20968.0
2023-11-10 13:05:00,69.68,69.68,69.64,69.65,19664.0,65.7588,65.7588,65.721,65.7305,19664.0
2023-11-10 13:10:00,69.64,69.65,69.62,69.63,43535.0,65.721,65.7305,65.7022,65.7116,43535.0
2023-11-10 13:15:00,69.63,69.66,69.62,69.65,48165.0,65.7116,65.7399,65.7022,65.7305,48165.0
2023-11-10 13:20:00,69.65,69.66,69.64,69.65,34485.0,65.7305,65.7399,65.721,65.7305,34485.0
2023-11-10 13:25:00,69.65,69.66,69.64,69.64,21495.0,65.7305,65.7399,65.721,65.721,21495.0
2023-11-10 13:30:00,69.65,69.65,69.63,69.64,32028.0,65.7305,65.7305,65.7116,65.721,32028.0
2023-11-10 13:35:00,69.64,69.64,69.63,69.64,30058.0,65.721,65.721,65.7116,65.721,30058.0
2023-11-10 13:40:00,69.64,69.66,69.63,69.66,25929.0,65.721,65.7399,65.7116,65.7399,25929.0
2023-11-10 13:45:00,69.66,69.67,69.65,69.67,31570.0,65.7399,65.7493,65.7305,65.7493,31570.0
2023-11-10 13:50:00,69.67,69.67,69.65,69.66,25863.0,65.7493,65.7493,65.7305,65.7399,25863.0
2023-11-10 13:55:00,69.65,69.68,69.65,69.68,20169.0,65.7305,65.7588,65.7305,65.7588,20169.0
2023-11-10 14:00:00,69.67,69.69,69.67,69.69,19523.0,65.7493,65.7682,65.7493,65.7682,19523.0
2023-11-10 14:05:00,69.69,69.71,69.68,69.7,39570.0,65.7682,65.7871,65.7588,65.7777,39570.0
2023-11-10 14:10:00,69.7,69.71,69.68,69.7,37915.0,65.7777,65.7871,65.7588,65.7777,37915.0
2023-11-10 14:15:00,69.7,69.7,69.68,69.69,23404.0,65.7777,65.7777,65.7588,65.7682,23404.0
2023-11-10 14:20:00,69.7,69.7,69.68,69.69,44623.0,65.7777,65.7777,65.7588,65.7682,44623.0
2023-11-10 14:25:00,69.69,69.71,69.68,69.7,25094.0,65.7682,65.7871,65.7588,65.7777,25094.0
2023-11-10 14:30:00,69.7,69.71,69.66,69.66,29572.0,65.7777,65.7871,65.7399,65.7399,29572.0
2023-11-10 14:35:00,69.67,69.68,69.66,69.67,60084.0,65.7493,65.7588,65.7399,65.7493,60084.0
2023-11-10 14:40:00,69.67,69.68,69.66,69.67,45087.0,65.7493,65.7588,65.7399,65.7493,45087.0
2023-11-10 14:45:00,69.66,69.67,69.65,69.66,168745.0,65.7399,65.7493,65.7305,65.7399,168745.0
2023-11-10 14:50:00,69.66,69.66,69.64,69.66,145243.0,65.7399,65.7399,65.721,65.7399,145243.0
2023-11-10 14:55:00,69.66,69.66,69.64,69.65,23773.0,65.7399,65.7399,65.721,65.7305,23773.0
2023-11-10 15:00:00,69.66,69.66,69.63,69.64,31168.0,65.7399,65.7399,65.7116,65.721,31168.0
2023-11-10 15:05:00,69.63,69.65,69.63,69.65,131157.0,65.7116,65.7305,65.7116,65.7305,131157.0
2023-11-10 15:10:00,69.66,69.68,69.65,69.67,43689.0,65.7399,65.7588,65.7305,65.7493,43689.0
2023-11-10 15:15:00,69.66,69.68,69.66,69.67,55494.0,65.7399,65.7588,65.7399,65.7493,55494.0
2023-11-10 15:20:00,69.67,69.68,69.66,69.68,52547.0,65.7493,65.7588,65.7399,65.7588,52547.0
2023-11-10 15:25:00,69.67,69.69,69.67,69.67,72898.0,65.7493,65.7682,65.7493,65.7493,72898.0
2023-11-10 15:30:00,69.67,69.69,69.67,69.69,156397.0,65.7493,65.7682,65.7493,65.7682,156397.0
2023-11-10 15:35:00,69.69,69.7,69.68,69.69,112668.0,65.7682,65.7777,65.7588,65.7682,112668.0
2023-11-10 15:40:00,69.69,69.69,69.68,69.69,41031.0,65.7682,65.7682,65.7588,65.7682,41031.0
2023-11-10 15:45:00,69.69,69.7,69.68,69.69,44407.0,65.7682,65.7777,65.7588,65.7682,44407.0
2023-11-10 15:50:00,69.69,69.69,69.68,69.69,25827.0,65.7682,65.7682,65.7588,65.7682,25827.0
2023-11-10 15:55:00,69.69,69.69,69.67,69.67,72726.0,65.7682,65.7682,65.7493,65.7493,72726.0
2023-11-13 09:30:00,69.42,69.44,69.39,69.4,357999.0,65.5134,65.5323,65.4851,65.4945,357999.0
2023-11-13 09:35:00,69.4,69.4,69.36,69.36,70540.0,65.4945,65.4945,65.4568,65.4568,70540.0
2023-11-13 09:40:00,69.37,69.39,69.36,69.39,64008.0,65.4662,65.4851,65.4568,65.4851,64008.0
2023-11-13 09:45:00,69.39,69.41,69.37,69.37,116923.0,65.4851,65.504,65.4662,65.4662,116923.0
2023-11-13 09:50:00,69.38,69.39,69.36,69.38,84476.0,65.4757,65.4851,65.4568,65.4757,84476.0
2023-11-13 09:55:00,69.38,69.4,69.38,69.39,23048.0,65.4757,65.4945,65.4757,65.4851,23048.0
2023-11-13 10:00:00,69.39,69.4,69.36,69.39,87941.0,65.4851,65.4945,65.4568,65.4851,87941.0
2023-11-13 10:05:00,69.39,69.41,69.39,69.41,35669.0,65.4851,65.504,65.4851,65.504,35669.0
2023-11-13 10:10:00,69.41,69.45,69.41,69.45,45356.0,65.504,65.5417,65.504,65.5417,45356.0
2023-11-13 10:15:00,69.45,69.45,69.4,69.45,330096.0,65.5417,65.5417,65.4945,65.5417,330096.0
2023-11-13 10:20:00,69.45,69.46,69.44,69.45,40601.0,65.5417,65.5512,65.5323,65.5417,40601.0
2023-11-13 10:25:00,69.45,69.49,69.45,69.48,31385.0,65.5417,65.5795,65.5417,65.57,31385.0
2023-11-13 10:30:00,69.48,69.49,69.47,69.47,79246.0,65.57,65.5795,65.5606,65.5606,79246.0
2023-11-13 10:35:00,69.48,69.49,69.44,69.44,46468.0,65.57,65.5795,65.5323,65.5323,46468.0
2023-11-13 10:40:00,69.45,69.47,69.43,69.47,84339.0,65.5417,65.5606,65.5228,65.5606,84339.0
2023-11-13 10:45:00,69.47,69.48,69.45,69.48,25790.0,65.5606,65.57,65.5417,65.57,25790.0
2023-11-13 10:50:00,69.48,69.5,69.47,69.49,32152.0,65.57,65.5889,65.5606,65.5795,32152.0
2023-11-13 10:55:00,69.5,69.51,69.47,69.48,54338.0,65.5889,65.5983,65.5606,65.57,54338.0
2023-11-13 11:00:00,69.48,69.5,69.47,69.48,68036.0,65.57,65.5889,65.5606,65.57,68036.0
2023-11-13 11:05:00,69.48,69.5,69.46,69.49,60595.0,65.57,65.5889,65.5512,65.5795,60595.0
2023-11-13 11:10:00,69.5,69.53,69.49,69.52,33829.0,65.5889,65.6172,65.5795,65.6078,33829.0
2023-11-13 11:15:00,69.52,69.55,69.51,69.53,47231.0,65.6078,65.6361,65.5983,65.6172,47231.0
2023-11-13 11:20:00,69.53,69.57,69.51,69.56,177713.0,65.6172,65.655,65.5983,65.6455,177713.0
2023-11-13 11:25:00,69.56,69.57,69.54,69.56,133335.0,65.6455,65.655,65.6267,65.6455,133335.0
2023-11-13 11:30:00,69.56,69.58,69.54,69.58,37743.0,65.6455,65.6644,65.6267,65.6644,37743.0
2023-11-13 11:35:00,69.58,69.58,69.56,69.57,72392.0,65.6644,65.6644,65.6455,65.655,72392.0
2023-11-13 11:40:00,69.58,69.6,69.56,69.58,121799.0,65.6644,65.6833,65.6455,65.6644,121799.0
2023-11-13 11:45:00,69.59,69.6,69.58,69.59,100117.0,65.6738,65.6833,65.6644,65.6738,100117.0
2023-11-13 11:50:00,69.58,69.6,69.58,69.59,80070.0,65.6644,65.6833,65.6644,65.6738,80070.0
2023-11-13 11:55:00,69.59,69.61,69.58,69.59,23623.0,65.6738,65.6927,65.6644,65.6738,23623.0
2023-11-13 12:00:00,69.59,69.6,69.59,69.59,128279.0,65.6738,65.6833,65.6738,65.6738,128279.0
2023-11-13 12:05:00,69.59,69.6,69.58,69.59,94026.0,65.6738,65.6833,65.6644,65.6738,94026.0
2023-11-13 12:10:00,69.59,69.59,69.56,69.56,40427.0,65.6738,65.6738,65.6455,65.6455,40427.0
2023-11-13 12:15:00,69.59,69.59,69.56,69.58,61411.0,65.6738,65.6738,65.6455,65.6644,61411.0
2023-11-13 12:20:00,69.58,69.6,69.57,69.6,23186.0,65.6644,65.6833,65.655,65.6833,23186.0
2023-11-13 12:25:00,69.6,69.6,69.58,69.58,47926.0,65.6833,65.6833,65.6644,65.6644,47926.0
2023-11-13 12:30:00,69.59,69.59,69.57,69.58,42331.0,65.6738,65.6738,65.655,65.6644,42331.0
2023-11-13 12:35:00,69.58,69.6,69.57,69.59,24294.0,65.6644,65.6833,65.655,65.6738,24294.0
2023-11-13 12:40:00,69.59,69.6,69.58,69.59,63657.0,65.6738,65.6833,65.6644,65.6738,63657.0
2023-11-13 12:45:00,69.59,69.59,69.58,69.59,13302.0,65.6738,65.6738,65.6644,65.6738,13302.0
2023-11-13 12:50:00,69.58,69.59,69.57,69.58,25970.0,65.6644,65.6738,65.655,65.6644,25970.0
2023-11-13 12:55:00,69.58,69.58,69.57,69.58,24687.0,65.6644,65.6644,65.655,65.6644,24687.0
2023-11-13 13:00:00,69.57,69.58,69.56,69.56,15701.0,65.655,65.6644,65.6455,65.6455,15701.0
2023-11-13 13:05:00,69.57,69.57,69.55,69.57,87802.0,65.655,65.655,65.6361,65.655,87802.0
2023-11-13 13:10:00,69.56,69.59,69.56,69.59,69221.0,65.6455,65.6738,65.6455,65.6738,69221.0
2023-11-13 13:15:00,69.58,69.6,69.58,69.59,25655.0,65.6644,65.6833,65.6644,65.6738,25655.0
2023-11-13 13:20:00,69.59,69.61,69.59,69.6,27771.0,65.6738,65.6927,65.6738,65.6833,27771.0
2023-11-13 13:25:00,69.61,69.61,69.59,69.59,10773.0,65.6927,65.6927,65.6738,65.6738,10773.0
2023-11-13 13:30:00,69.59,69.61,69.59,69.6,106063.0,65.6738,65.6927,65.6738,65.6833,106063.0
2023-11-13 13:35:00,69.6,69.62,69.6,69.62,35573.0,65.6833,65.7022,65.6833,65.7022,35573.0
2023-11-13 13:40:00,69.62,69.65,69.61,69.64,20454.0,65.7022,65.7305,65.6927,65.721,20454.0
2023-11-13 13:45:00,69.65,69.65,69.64,69.65,40479.0,65.7305,65.7305,65.721,65.7305,40479.0
2023-11-13 13:50:00,69.65,69.66,69.63,69.64,52794.0,65.7305,65.7399,65.7116,65.721,52794.0
2023-11-13 13:55:00,69.63,69.64,69.63,69.64,34500.0,65.7116,65.721,65.7116,65.721,34500.0
2023-11-13 14:00:00,69.64,69.64,69.62,69.63,26635.0,65.721,65.721,65.7022,65.7116,26635.0
2023-11-13 14:05:00,69.63,69.63,69.62,69.63,37967.0,65.7116,65.7116,65.7022,65.7116,37967.0
2023-11-13 14:10:00,69.63,69.65,69.62,69.65,217194.0,65.7116,65.7305,65.7022,65.7305,217194.0
2023-11-13 14:15:00,69.65,69.65,69.64,69.65,212296.0,65.7305,65.7305,65.721,65.7305,212296.0
2023-11-13 14:20:00,69.65,69.66,69.64,69.66,35100.0,65.7305,65.7399,65.721,65.7399,35100.0
2023-11-13 14:25:00,69.65,69.66,69.64,69.65,51959.0,65.7305,65.7399,65.721,65.7305,51959.0
2023-11-13 14:30:00,69.65,69.66,69.64,69.65,55583.0,65.7305,65.7399,65.721,65.7305,55583.0
2023-11-13 14:35:00,69.65,69.65,69.63,69.64,47812.0,65.7305,65.7305,65.7116,65.721,47812.0
2023-11-13 14:40:00,69.64,69.65,69.63,69.65,85032.0,65.721,65.7305,65.7116,65.7305,85032.0
2023-11-13 14:45:00,69.65,69.65,69.63,69.64,36432.0,65.7305,65.7305,65.7116,65.721,36432.0
2023-11-13 14:50:00,69.64,69.64,69.63,69.64,68398.0,65.721,65.721,65.7116,65.721,68398.0
2023-11-13 14:55:00,69.64,69.65,69.63,69.65,35625.0,65.721,65.7305,65.7116,65.7305,35625.0
2023-11-13 15:00:00,69.64,69.65,69.62,69.63,46138.0,65.721,65.7305,65.7022,65.7116,46138.0
2023-11-13 15:05:00,69.63,69.63,69.61,69.63,74630.0,65.7116,65.7116,65.6927,65.7116,74630.0
2023-11-13 15:10:00,69.62,69.63,69.61,69.63,40007.0,65.7022,65.7116,65.6927,65.7116,40007.0
2023-11-13 15:15:00,69.63,69.63,69.62,69.63,76110.0,65.7116,65.7116,65.7022,65.7116,76110.0
2023-11-13 15:20:00,69.63,69.63,69.62,69.63,65554.0,65.7116,65.7116,65.7022,65.7116,65554.0
2023-11-13 15:25:00,69.62,69.63,69.62,69.63,110611.0,65.7022,65.7116,65.7022,65.7116,110611.0
2023-11-13 15:30:00,69.63,69.65,69.62,69.65,73080.0,65.7116,65.7305,65.7022,65.7305,73080.0
2023-11-13 15:35:00,69.65,69.65,69.64,69.65,183649.0,65.7305,65.7305,65.721,65.7305,183649.0
2023-11-13 15:40:00,69.65,69.68,69.64,69.67,153031.0,65.7305,65.7588,65.721,65.7493,153031.0
2023-11-13 15:45:00,69.68,69.68,69.67,69.67,65086.0,65.7588,65.7588,65.7493,65.7493,65086.0
2023-11-13 15:50:00,69.67,69.68,69.64,69.64,114444.0,65.7493,65.7588,65.721,65.721,114444.0
2023-11-13 15:55:00,69.64,69.67,69.64,69.67,128693.0,65.721,65.7493,65.721,65.7493,128693.0
2023-11-14 09:30:00,70.49,70.55,70.46,70.51,216274.0,66.5232,66.5798,66.4949,66.5421,216274.0
2023-11-14 09:35:00,70.53,70.57,70.51,70.53,40596.0,66.5609,66.5987,66.5421,66.5609,40596.0
2023-11-14 09:40:00,70.52,70.54,70.47,70.5,62066.0,66.5515,66.5704,66.5043,66.5326,62066.0
2023-11-14 09:45:00,70.49,70.53,70.48,70.5,55457.0,66.5232,66.5609,66.5138,66.5326,55457.0
2023-11-14 09:50:00,70.5,70.51,70.45,70.45,46276.0,66.5326,66.5421,66.4854,66.4854,46276.0
2023-11-14 09:55:00,70.46,70.46,70.42,70.44,25874.0,66.4949,66.4949,66.4571,66.476,25874.0
2023-11-14 10:00:00,70.43,70.48,70.42,70.47,63446.0,66.4666,66.5138,66.4571,66.5043,63446.0
2023-11-14 10:05:00,70.47,70.49,70.45,70.46,63306.0,66.5043,66.5232,66.4854,66.4949,63306.0
2023-11-14 10:10:00,70.46,70.48,70.44,70.47,55179.0,66.4949,66.5138,66.476,66.5043,55179.0
2023-11-14 10:15:00,70.46,70.46,70.41,70.43,55432.0,66.4949,66.4949,66.4477,66.4666,55432.0
2023-11-14 10:20:00,70.43,70.46,70.42,70.45,367485.0,66.4666,66.4949,66.4571,66.4854,367485.0
2023-11-14 10:25:00,70.45,70.46,70.44,70.45,49853.0,66.4854,66.4949,66.476,66.4854,49853.0
2023-11-14 10:30:00,70.45,70.47,70.44,70.46,74213.0,66.4854,66.5043,66.476,66.4949,74213.0
2023-11-14 10:35:00,70.45,70.46,70.42,70.45,71412.0,66.4854,66.4949,66.4571,66.4854,71412.0
2023-11-14 10:40:00,70.45,70.47,70.43,70.44,52999.0,66.4854,66.5043,66.4666,66.476,52999.0
2023-11-14 10:45:00,70.44,70.45,70.41,70.41,58181.0,66.476,66.4854,66.4477,66.4477,58181.0
2023-11-14 10:50:00,70.42,70.44,70.41,70.44,67937.0,66.4571,66.476,66.4477,66.476,67937.0
2023-11-14 10:55:00,70.43,70.44,70.41,70.44,59955.0,66.4666,66.476,66.4477,66.476,59955.0
2023-11-14 11:00:00,70.44,70.48,70.44,70.48,137599.0,66.476,66.5138,66.476,66.5138,137599.0
2023-11-14 11:05:00,70.48,70.48,70.44,70.47,194775.0,66.5138,66.5138,66.476,66.5043,194775.0
2023-11-14 11:10:00,70.46,70.49,70.46,70.49,92197.0,66.4949,66.5232,66.4949,66.5232,92197.0
2023-11-14 11:15:00,70.48,70.49,70.47,70.48,217462.0,66.5138,66.5232,66.5043,66.5138,217462.0
2023-11-14 11:20:00,70.48,70.5,70.48,70.5,47447.0,66.5138,66.5326,66.5138,66.5326,47447.0
2023-11-14 11:25:00,70.5,70.51,70.48,70.51,41217.0,66.5326,66.5421,66.5138,66.5421,41217.0
2023-11-14 11:30:00,70.5,70.51,70.48,70.5,35119.0,66.5326,66.5421,66.5138,66.5326,35119.0
2023-11-14 11:35:00,70.49,70.5,70.48,70.49,59865.0,66.5232,66.5326,66.5138,66.5232,59865.0
2023-11-14 11:40:00,70.49,70.52,70.48,70.52,60475.0,66.5232,66.5515,66.5138,66.5515,60475.0
2023-11-14 11:45:00,70.52,70.52,70.51,70.52,38354.0,66.5515,66.5515,66.5421,66.5515,38354.0
2023-11-14 11:50:00,70.53,70.53,70.51,70.52,39108.0,66.5609,66.5609,66.5421,66.5515,39108.0
2023-11-14 11:55:00,70.52,70.52,70.48,70.48,57005.0,66.5515,66.5515,66.5138,66.5138,57005.0
2023-11-14 12:00:00,70.48,70.49,70.46,70.48,36142.0,66.5138,66.5232,66.4949,66.5138,36142.0
2023-11-14 12:05:00,70.48,70.48,70.45,70.45,109038.0,66.5138,66.5138,66.4854,66.4854,109038.0
2023-11-14 12:10:00,70.46,70.46,70.44,70.45,58081.0,66.4949,66.4949,66.476,66.4854,58081.0
2023-11-14 12:15:00,70.46,70.46,70.44,70.45,198478.0,66.4949,66.4949,66.476,66.4854,198478.0
2023-11-14 12:20:00,70.45,70.46,70.42,70.43,158059.0,66.4854,66.4949,66.4571,66.4666,158059.0
2023-11-14 12:25:00,70.42,70.43,70.42,70.42,38456.0,66.4571,66.4666,66.4571,66.4571,38456.0
2023-11-14 12:30:00,70.42,70.43,70.41,70.41,37220.0,66.4571,66.4666,66.4477,66.4477,37220.0
2023-11-14 12:35:00,70.41,70.42,70.39,70.42,341527.0,66.4477,66.4571,66.4288,66.4571,341527.0
2023-11-14 12:40:00,70.42,70.45,70.41,70.45,37174.0,66.4571,66.4854,66.4477,66.4854,37174.0
2023-11-14 12:45:00,70.45,70.45,70.42,70.44,66638.0,66.4854,66.4854,66.4571,66.476,66638.0
2023-11-14 12:50:00,70.44,70.44,70.4,70.42,51760.0,66.476,66.476,66.4383,66.4571,51760.0
2023-11-14 12:55:00,70.42,70.44,70.4,70.42,82762.0,66.4571,66.476,66.4383,66.4571,82762.0
2023-11-14 13:00:00,70.41,70.43,70.4,70.42,24955.0,66.4477,66.4666,66.4383,66.4571,24955.0
2023-11-14 13:05:00,70.42,70.44,70.42,70.44,44111.0,66.4571,66.476,66.4571,66.476,44111.0
2023-11-14 13:10:00,70.44,70.44,70.42,70.44,47721.0,66.476,66.476,66.4571,66.476,47721.0
2023-11-14 13:15:00,70.44,70.45,70.43,70.45,56063.0,66.476,66.4854,66.4666,66.4854,56063.0
2023-11-14 13:20:00,70.45,70.45,70.43,70.44,59273.0,66.4854,66.4854,66.4666,66.476,59273.0
2023-11-14 13:25:00,70.44,70.46,70.42,70.42,49525.0,66.476,66.4949,66.4571,66.4571,49525.0
2023-11-14 13:30:00,70.42,70.44,70.42,70.44,71892.0,66.4571,66.476,66.4571,66.476,71892.0
2023-11-14 13:35:00,70.44,70.47,70.43,70.47,92732.0,66.476,66.5043,66.4666,66.5043,92732.0
2023-11-14 13:40:00,70.47,70.48,70.46,70.48,116565.0,66.5043,66.5138,66.4949,66.5138,116565.0
2023-11-14 13:45:00,70.48,70.48,70.45,70.45,84255.0,66.5138,66.5138,66.4854,66.4854,84255.0
2023-11-14 13:50:00,70.45,70.48,70.45,70.47,106801.0,66.4854,66.5138,66.4854,66.5043,106801.0
2023-11-14 13:55:00,70.47,70.48,70.46,70.47,373342.0,66.5043,66.5138,66.4949,66.5043,373342.0
2023-11-14 14:00:00,70.47,70.47,70.46,70.47,36296.0,66.5043,66.5043,66.4949,66.5043,36296.0
2023-11-14 14:05:00,70.47,70.47,70.43,70.44,100210.0,66.5043,66.5043,66.4666,66.476,100210.0
2023-11-14 14:10:00,70.44,70.46,70.44,70.45,61186.0,66.476,66.4949,66.476,66.4854,61186.0
2023-11-14 14:15:00,70.45,70.46,70.44,70.45,111491.0,66.4854,66.4949,66.476,66.4854,111491.0
2023-11-14 14:20:00,70.45,70.46,70.43,70.43,95819.0,66.4854,66.4949,66.4666,66.4666,95819.0
2023-11-14 14:25:00,70.44,70.46,70.43,70.45,83962.0,66.476,66.4949,66.4666,66.4854,83962.0
2023-11-14 14:30:00,70.45,70.49,70.45,70.48,124102.0,66.4854,66.5232,66.4854,66.5138,124102.0
2023-11-14 14:35:00,70.48,70.49,70.48,70.48,81943.0,66.5138,66.5232,66.5138,66.5138,81943.0
2023-11-14 14:40:00,70.49,70.5,70.48,70.5,75975.0,66.5232,66.5326,66.5138,66.5326,75975.0
2023-11-14 14:45:00,70.5,70.5,70.48,70.48,118756.0,66.5326,66.5326,66.5138,66.5138,118756.0
2023-11-14 14:50:00,70.48,70.52,70.48,70.52,194866.0,66.5138,66.5515,66.5138,66.5515,194866.0
2023-11-14 14:55:00,70.52,70.54,70.51,70.53,77381.0,66.5515,66.5704,66.5421,66.5609,77381.0
2023-11-14 15:00:00,70.53,70.55,70.53,70.53,100418.0,66.5609,66.5798,66.5609,66.5609,100418.0
2023-11-14 15:05:00,70.53,70.54,70.52,70.53,88411.0,66.5609,66.5704,66.5515,66.5609,88411.0
2023-11-14 15:10:00,70.53,70.53,70.52,70.53,72952.0,66.5609,66.5609,66.5515,66.5609,72952.0
2023-11-14 15:15:00,70.53,70.54,70.52,70.53,101839.0,66.5609,66.5704,66.5515,66.5609,101839.0
2023-11-14 15:20:00,70.53,70.55,70.53,70.54,84426.0,66.5609,66.5798,66.5609,66.5704,84426.0
2023-11-14 15:25:00,70.55,70.56,70.54,70.55,303640.0,66.5798,66.5893,66.5704,66.5798,303640.0
2023-11-14 15:30:00,70.55,70.56,70.54,70.56,77165.0,66.5798,66.5893,66.5704,66.5893,77165.0
2023-11-14 15:35:00,70.55,70.56,70.55,70.55,77629.0,66.5798,66.5893,66.5798,66.5798,77629.0
2023-11-14 15:40:00,70.55,70.56,70.54,70.54,135089.0,66.5798,66.5893,66.5704,66.5704,135089.0
2023-11-14 15:45:00,70.54,70.54,70.52,70.53,69132.0,66.5704,66.5704,66.5515,66.5609,69132.0
2023-11-14 15:50:00,70.53,70.53,70.51,70.52,247553.0,66.5609,66.5609,66.5421,66.5515,247553.0
2023-11-14 15:55:00,70.52,70.53,70.5,70.51,254848.0,66.5515,66.5609,66.5326,66.5421,254848.0
2023-11-15 09:30:00,70.22,70.24,70.19,70.2,246865.0,66.2684,66.2873,66.2401,66.2495,246865.0
2023-11-15 09:35:00,70.2,70.22,70.19,70.19,92067.0,66.2495,66.2684,66.2401,66.2401,92067.0
2023-11-15 09:40:00,70.2,70.21,70.17,70.17,65194.0,66.2495,66.259,66.2212,66.2212,65194.0
2023-11-15 09:45:00,70.16,70.17,70.15,70.17,46597.0,66.2118,66.2212,66.2023,66.2212,46597.0
2023-11-15 09:50:00,70.16,70.17,70.11,70.13,75999.0,66.2118,66.2212,66.1646,66.1835,75999.0
2023-11-15 09:55:00,70.13,70.14,70.12,70.14,87348.0,66.1835,66.1929,66.174,66.1929,87348.0
2023-11-15 10:00:00,70.14,70.15,70.11,70.12,74458.0,66.1929,66.2023,66.1646,66.174,74458.0
2023-11-15 10:05:00,70.12,70.13,70.1,70.11,72706.0,66.174,66.1835,66.1551,66.1646,72706.0
2023-11-15 10:10:00,70.1,70.12,70.08,70.12,52179.0,66.1551,66.174,66.1363,66.174,52179.0
2023-11-15 10:15:00,70.11,70.14,70.11,70.12,41818.0,66.1646,66.1929,66.1646,66.174,41818.0
2023-11-15 10:20:00,70.12,70.15,70.12,70.14,36666.0,66.174,66.2023,66.174,66.1929,36666.0
2023-11-15 10:25:00,70.13,70.16,70.13,70.14,27177.0,66.1835,66.2118,66.1835,66.1929,27177.0
2023-11-15 10:30:00,70.14,70.15,70.11,70.13,39279.0,66.1929,66.2023,66.1646,66.1835,39279.0
2023-11-15 10:35:00,70.12,70.13,70.11,70.13,32151.0,66.174,66.1835,66.1646,66.1835,32151.0
2023-11-15 10:40:00,70.13,70.14,70.11,70.13,25637.0,66.1835,66.1929,66.1646,66.1835,25637.0
2023-11-15 10:45:00,70.13,70.16,70.12,70.15,34126.0,66.1835,66.2118,66.174,66.2023,34126.0
2023-11-15 10:50:00,70.15,70.18,70.14,70.15,302223.0,66.2023,66.2306,66.1929,66.2023,302223.0
2023-11-15 10:55:00,70.16,70.16,70.13,70.15,25495.0,66.2118,66.2118,66.1835,66.2023,25495.0
2023-11-15 11:00:00,70.15,70.18,70.14,70.15,207994.0,66.2023,66.2306,66.1929,66.2023,207994.0
2023-11-15 11:05:00,70.16,70.17,70.15,70.17,32642.0,66.2118,66.2212,66.2023,66.2212,32642.0
2023-11-15 11:10:00,70.17,70.19,70.16,70.16,36381.0,66.2212,66.2401,66.2118,66.2118,36381.0
2023-11-15 11:15:00,70.17,70.18,70.16,70.17,48205.0,66.2212,66.2306,66.2118,66.2212,48205.0
2023-11-15 11:20:00,70.17,70.18,70.14,70.17,93043.0,66.2212,66.2306,66.1929,66.2212,93043.0
2023-11-15 11:25:00,70.16,70.18,70.16,70.16,40412.0,66.2118,66.2306,66.2118,66.2118,40412.0
2023-11-15 11:30:00,70.17,70.17,70.12,70.12,27188.0,66.2212,66.2212,66.174,66.174,27188.0
2023-11-15 11:35:00,70.12,70.12,70.06,70.08,89841.0,66.174,66.174,66.1174,66.1363,89841.0
2023-11-15 11:40:00,70.08,70.08,70.05,70.06,76544.0,66.1363,66.1363,66.108,66.1174,76544.0
2023-11-15 11:45:00,70.06,70.1,70.05,70.09,43158.0,66.1174,66.1551,66.108,66.1457,43158.0
2023-11-15 11:50:00,70.09,70.1,70.07,70.07,217545.0,66.1457,66.1551,66.1268,66.1268,217545.0
2023-11-15 11:55:00,70.07,70.09,70.06,70.08,58617.0,66.1268,66.1457,66.1174,66.1363,58617.0
2023-11-15 12:00:00,70.08,70.09,70.06,70.08,186422.0,66.1363,66.1457,66.1174,66.1363,186422.0
2023-11-15 12:05:00,70.08,70.1,70.07,70.08,54973.0,66.1363,66.1551,66.1268,66.1363,54973.0
2023-11-15 12:10:00,70.08,70.08,70.03,70.06,69613.0,66.1363,66.1363,66.0891,66.1174,69613.0
2023-11-15 12:15:00,70.06,70.07,70.05,70.06,157818.0,66.1174,66.1268,66.108,66.1174,157818.0
2023-11-15 12:20:00,70.05,70.09,70.05,70.08,51413.0,66.108,66.1457,66.108,66.1363,51413.0
2023-11-15 12:25:00,70.08,70.11,70.08,70.1,41120.0,66.1363,66.1646,66.1363,66.1551,41120.0
2023-11-15 12:30:00,70.1,70.12,70.09,70.12,83679.0,66.1551,66.174,66.1457,66.174,83679.0
2023-11-15 12:35:00,70.12,70.13,70.11,70.12,40052.0,66.174,66.1835,66.1646,66.174,40052.0
2023-11-15 12:40:00,70.13,70.14,70.11,70.11,43830.0,66.1835,66.1929,66.1646,66.1646,43830.0
2023-11-15 12:45:00,70.12,70.13,70.1,70.12,45763.0,66.174,66.1835,66.1551,66.174,45763.0
2023-11-15 12:50:00,70.12,70.12,70.1,70.12,12919.0,66.174,66.174,66.1551,66.174,12919.0
2023-11-15 12:55:00,70.12,70.12,70.11,70.12,81095.0,66.174,66.174,66.1646,66.174,81095.0
2023-11-15 13:00:00,70.12,70.13,70.11,70.13,28004.0,66.174,66.1835,66.1646,66.1835,28004.0
2023-11-15 13:05:00,70.13,70.13,70.09,70.09,44488.0,66.1835,66.1835,66.1457,66.1457,44488.0
2023-11-15 13:10:00,70.09,70.12,70.09,70.11,53320.0,66.1457,66.174,66.1457,66.1646,53320.0
2023-11-15 13:15:00,70.1,70.11,70.08,70.08,97297.0,66.1551,66.1646,66.1363,66.1363,97297.0
2023-11-15 13:20:00,70.09,70.09,70.07,70.09,51610.0,66.1457,66.1457,66.1268,66.1457,51610.0
2023-11-15 13:25:00,70.08,70.09,70.07,70.08,31657.0,66.1363,66.1457,66.1268,66.1363,31657.0
2023-11-15 13:30:00,70.08,70.08,70.07,70.08,65804.0,66.1363,66.1363,66.1268,66.1363,65804.0
2023-11-15 13:35:00,70.08,70.08,70.06,70.06,61415.0,66.1363,66.1363,66.1174,66.1174,61415.0
2023-11-15 13:40:00,70.07,70.08,70.06,70.08,55404.0,66.1268,66.1363,66.1174,66.1363,55404.0
2023-11-15 13:45:00,70.08,70.08,70.07,70.08,17488.0,66.1363,66.1363,66.1268,66.1363,17488.0
2023-11-15 13:50:00,70.08,70.09,70.07,70.07,121962.0,66.1363,66.1457,66.1268,66.1268,121962.0
2023-11-15 13:55:00,70.08,70.09,70.07,70.08,117330.0,66.1363,66.1457,66.1268,66.1363,117330.0
2023-11-15 14:00:00,70.08,70.08,70.06,70.08,81811.0,66.1363,66.1363,66.1174,66.1363,81811.0
2023-11-15 14:05:00,70.08,70.09,70.07,70.08,50906.0,66.1363,66.1457,66.1268,66.1363,50906.0
2023-11-15 14:10:00,70.09,70.11,70.08,70.1,42803.0,66.1457,66.1646,66.1363,66.1551,42803.0
2023-11-15 14:15:00,70.1,70.1,70.08,70.09,369450.0,66.1551,66.1551,66.1363,66.1457,369450.0
2023-11-15 14:20:00,70.09,70.09,70.07,70.09,291901.0,66.1457,66.1457,66.1268,66.1457,291901.0
2023-11-15 14:25:00,70.09,70.1,70.09,70.1,37434.0,66.1457,66.1551,66.1457,66.1551,37434.0
2023-11-15 14:30:00,70.09,70.11,70.09,70.11,113664.0,66.1457,66.1646,66.1457,66.1646,113664.0
2023-11-15 14:35:00,70.11,70.13,70.1,70.13,49453.0,66.1646,66.1835,66.1551,66.1835,49453.0
2023-11-15 14:40:00,70.13,70.15,70.12,70.14,70053.0,66.1835,66.2023,66.174,66.1929,70053.0
2023-11-15 14:45:00,70.13,70.16,70.13,70.15,57286.0,66.1835,66.2118,66.1835,66.2023,57286.0
2023-11-15 14:50:00,70.14,70.16,70.14,70.16,120314.0,66.1929,66.2118,66.1929,66.2118,120314.0
2023-11-15 14:55:00,70.16,70.16,70.14,70.15,68811.0,66.2118,66.2118,66.1929,66.2023,68811.0
2023-11-15 15:00:00,70.15,70.16,70.15,70.15,64533.0,66.2023,66.2118,66.2023,66.2023,64533.0
2023-11-15 15:05:00,70.15,70.16,70.15,70.16,118867.0,66.2023,66.2118,66.2023,66.2118,118867.0
2023-11-15 15:10:00,70.16,70.17,70.15,70.17,82646.0,66.2118,66.2212,66.2023,66.2212,82646.0
2023-11-15 15:15:00,70.17,70.19,70.15,70.17,98984.0,66.2212,66.2401,66.2023,66.2212,98984.0
2023-11-15 15:20:00,70.17,70.18,70.16,70.18,78876.0,66.2212,66.2306,66.2118,66.2306,78876.0
2023-11-15 15:25:00,70.17,70.18,70.17,70.17,68778.0,66.2212,66.2306,66.2212,66.2212,68778.0
2023-11-15 15:30:00,70.17,70.18,70.16,70.16,70900.0,66.2212,66.2306,66.2118,66.2118,70900.0
2023-11-15 15:35:00,70.17,70.17,70.15,70.16,54205.0,66.2212,66.2212,66.2023,66.2118,54205.0
2023-11-15 15:40:00,70.16,70.16,70.14,70.14,78369.0,66.2118,66.2118,66.1929,66.1929,78369.0
2023-11-15 15:45:00,70.15,70.15,70.14,70.15,55653.0,66.2023,66.2023,66.1929,66.2023,55653.0
2023-11-15 15:50:00,70.15,70.15,70.12,70.13,116061.0,66.2023,66.2023,66.174,66.1835,116061.0
2023-11-15 15:55:00,70.12,70.14,70.1,70.12,271810.0,66.174,66.1929,66.1551,66.174,271810.0
2023-11-16 09:30:00,70.41,70.48,70.41,70.47,221294.0,66.4477,66.5138,66.4477,66.5043,221294.0
2023-11-16 09:35:00,70.47,70.48,70.45,70.45,30236.0,66.5043,66.5138,66.4854,66.4854,30236.0
2023-11-16 09:40:00,70.46,70.48,70.44,70.47,28667.0,66.4949,66.5138,66.476,66.5043,28667.0
2023-11-16 09:45:00,70.48,70.51,70.47,70.49,85971.0,66.5138,66.5421,66.5043,66.5232,85971.0
2023-11-16 09:50:00,70.48,70.51,70.48,70.49,54401.0,66.5138,66.5421,66.5138,66.5232,54401.0
2023-11-16 09:55:00,70.5,70.53,70.49,70.52,40017.0,66.5326,66.5609,66.5232,66.5515,40017.0
2023-11-16 10:00:00,70.53,70.53,70.51,70.52,30609.0,66.5609,66.5609,66.5421,66.5515,30609.0
2023-11-16 10:05:00,70.53,70.55,70.52,70.53,18351.0,66.5609,66.5798,66.5515,66.5609,18351.0
2023-11-16 10:10:00,70.54,70.55,70.52,70.54,42825.0,66.5704,66.5798,66.5515,66.5704,42825.0
2023-11-16 10:15:00,70.54,70.58,70.53,70.58,375816.0,66.5704,66.6081,66.5609,66.6081,375816.0
2023-11-16 10:20:00,70.58,70.6,70.56,70.58,109174.0,66.6081,66.627,66.5893,66.6081,109174.0
2023-11-16 10:25:00,70.58,70.6,70.57,70.59,50780.0,66.6081,66.627,66.5987,66.6176,50780.0
2023-11-16 10:30:00,70.59,70.61,70.57,70.59,262850.0,66.6176,66.6364,66.5987,66.6176,262850.0
2023-11-16 10:35:00,70.58,70.59,70.56,70.57,114981.0,66.6081,66.6176,66.5893,66.5987,114981.0
2023-11-16 10:40:00,70.58,70.58,70.56,70.56,77991.0,66.6081,66.6081,66.5893,66.5893,77991.0
2023-11-16 10:45:00,70.56,70.57,70.55,70.57,52122.0,66.5893,66.5987,66.5798,66.5987,52122.0
2023-11-16 10:50:00,70.56,70.57,70.52,70.53,89548.0,66.5893,66.5987,66.5515,66.5609,89548.0
2023-11-16 10:55:00,70.52,70.55,70.52,70.54,36362.0,66.5515,66.5798,66.5515,66.5704,36362.0
2023-11-16 11:00:00,70.55,70.56,70.53,70.54,66035.0,66.5798,66.5893,66.5609,66.5704,66035.0
2023-11-16 11:05:00,70.53,70.56,70.53,70.56,207907.0,66.5609,66.5893,66.5609,66.5893,207907.0
2023-11-16 11:10:00,70.55,70.56,70.52,70.53,39246.0,66.5798,66.5893,66.5515,66.5609,39246.0
2023-11-16 11:15:00,70.52,70.53,70.48,70.48,56288.0,66.5515,66.5609,66.5138,66.5138,56288.0
2023-11-16 11:20:00,70.48,70.49,70.46,70.46,45824.0,66.5138,66.5232,66.4949,66.4949,45824.0
2023-11-16 11:25:00,70.46,70.46,70.43,70.45,38284.0,66.4949,66.4949,66.4666,66.4854,38284.0
2023-11-16 11:30:00,70.45,70.47,70.43,70.45,58170.0,66.4854,66.5043,66.4666,66.4854,58170.0
2023-11-16 11:35:00,70.45,70.47,70.44,70.47,28517.0,66.4854,66.5043,66.476,66.5043,28517.0
2023-11-16 11:40:00,70.47,70.47,70.44,70.46,23450.0,66.5043,66.5043,66.476,66.4949,23450.0
2023-11-16 11:45:00,70.46,70.47,70.44,70.45,25697.0,66.4949,66.5043,66.476,66.4854,25697.0
2023-11-16 11:50:00,70.45,70.46,70.42,70.42,36348.0,66.4854,66.4949,66.4571,66.4571,36348.0
2023-11-16 11:55:00,70.43,70.44,70.42,70.43,56266.0,66.4666,66.476,66.4571,66.4666,56266.0
2023-11-16 12:00:00,70.42,70.46,70.42,70.45,40613.0,66.4571,66.4949,66.4571,66.4854,40613.0
2023-11-16 12:05:00,70.45,70.47,70.44,70.46,89124.0,66.4854,66.5043,66.476,66.4949,89124.0
2023-11-16 12:10:00,70.46,70.51,70.46,70.51,176431.0,66.4949,66.5421,66.4949,66.5421,176431.0
2023-11-16 12:15:00,70.51,70.52,70.49,70.51,79964.0,66.5421,66.5515,66.5232,66.5421,79964.0
2023-11-16 12:20:00,70.51,70.52,70.49,70.51,332395.0,66.5421,66.5515,66.5232,66.5421,332395.0
2023-11-16 12:25:00,70.5,70.53,70.5,70.53,28512.0,66.5326,66.5609,66.5326,66.5609,28512.0
2023-11-16 12:30:00,70.53,70.54,70.53,70.53,36453.0,66.5609,66.5704,66.5609,66.5609,36453.0
2023-11-16 12:35:00,70.53,70.54,70.52,70.52,19694.0,66.5609,66.5704,66.5515,66.5515,19694.0
2023-11-16 12:40:00,70.53,70.55,70.52,70.55,42773.0,66.5609,66.5798,66.5515,66.5798,42773.0
2023-11-16 12:45:00,70.55,70.57,70.54,70.56,40787.0,66.5798,66.5987,66.5704,66.5893,40787.0
2023-11-16 12:50:00,70.56,70.57,70.56,70.57,50299.0,66.5893,66.5987,66.5893,66.5987,50299.0
2023-11-16 12:55:00,70.56,70.57,70.55,70.57,51148.0,66.5893,66.5987,66.5798,66.5987,51148.0
2023-11-16 13:00:00,70.56,70.59,70.56,70.58,13614.0,66.5893,66.6176,66.5893,66.6081,13614.0
2023-11-16 13:05:00,70.58,70.59,70.57,70.58,57844.0,66.6081,66.6176,66.5987,66.6081,57844.0
2023-11-16 13:10:00,70.59,70.59,70.56,70.58,25510.0,66.6176,66.6176,66.5893,66.6081,25510.0
2023-11-16 13:15:00,70.57,70.58,70.57,70.58,21957.0,66.5987,66.6081,66.5987,66.6081,21957.0
2023-11-16 13:20:00,70.58,70.59,70.56,70.59,32319.0,66.6081,66.6176,66.5893,66.6176,32319.0
2023-11-16 13:25:00,70.58,70.59,70.58,70.58,18749.0,66.6081,66.6176,66.6081,66.6081,18749.0
2023-11-16 13:30:00,70.58,70.59,70.57,70.59,16620.0,66.6081,66.6176,66.5987,66.6176,16620.0
2023-11-16 13:35:00,70.59,70.59,70.57,70.59,75711.0,66.6176,66.6176,66.5987,66.6176,75711.0
2023-11-16 13:40:00,70.58,70.59,70.57,70.57,19671.0,66.6081,66.6176,66.5987,66.5987,19671.0
2023-11-16 13:45:00,70.58,70.58,70.53,70.54,35191.0,66.6081,66.6081,66.5609,66.5704,35191.0
2023-11-16 13:50:00,70.55,70.57,70.54,70.56,41563.0,66.5798,66.5987,66.5704,66.5893,41563.0
2023-11-16 13:55:00,70.56,70.57,70.55,70.56,51862.0,66.5893,66.5987,66.5798,66.5893,51862.0
2023-11-16 14:00:00,70.56,70.56,70.54,70.55,53239.0,66.5893,66.5893,66.5704,66.5798,53239.0
2023-11-16 14:05:00,70.56,70.56,70.54,70.55,27264.0,66.5893,66.5893,66.5704,66.5798,27264.0
2023-11-16 14:10:00,70.55,70.56,70.54,70.55,48214.0,66.5798,66.5893,66.5704,66.5798,48214.0
2023-11-16 14:15:00,70.54,70.56,70.54,70.56,92811.0,66.5704,66.5893,66.5704,66.5893,92811.0
2023-11-16 14:20:00,70.56,70.57,70.55,70.56,23411.0,66.5893,66.5987,66.5798,66.5893,23411.0
2023-11-16 14:25:00,70.56,70.57,70.54,70.55,42046.0,66.5893,66.5987,66.5704,66.5798,42046.0
2023-11-16 14:30:00,70.55,70.57,70.54,70.56,62450.0,66.5798,66.5987,66.5704,66.5893,62450.0
2023-11-16 14:35:00,70.56,70.57,70.56,70.56,23447.0,66.5893,66.5987,66.5893,66.5893,23447.0
2023-11-16 14:40:00,70.56,70.57,70.56,70.56,39691.0,66.5893,66.5987,66.5893,66.5893,39691.0
2023-11-16 14:45:00,70.57,70.57,70.55,70.55,63248.0,66.5987,66.5987,66.5798,66.5798,63248.0
2023-11-16 14:50:00,70.56,70.56,70.55,70.56,47040.0,66.5893,66.5893,66.5798,66.5893,47040.0
2023-11-16 14:55:00,70.56,70.57,70.56,70.56,95921.0,66.5893,66.5987,66.5893,66.5893,95921.0
2023-11-16 15:00:00,70.56,70.58,70.56,70.56,56035.0,66.5893,66.6081,66.5893,66.5893,56035.0
2023-11-16 15:05:00,70.56,70.58,70.56,70.56,46701.0,66.5893,66.6081,66.5893,66.5893,46701.0
2023-11-16 15:10:00,70.56,70.57,70.54,70.55,84839.0,66.5893,66.5987,66.5704,66.5798,84839.0
2023-11-16 15:15:00,70.55,70.55,70.54,70.55,60741.0,66.5798,66.5798,66.5704,66.5798,60741.0
2023-11-16 15:20:00,70.54,70.55,70.54,70.55,57335.0,66.5704,66.5798,66.5704,66.5798,57335.0
2023-11-16 15:25:00,70.55,70.55,70.54,70.54,106380.0,66.5798,66.5798,66.5704,66.5704,106380.0
2023-11-16 15:30:00,70.55,70.55,70.53,70.54,116889.0,66.5798,66.5798,66.5609,66.5704,116889.0
2023-11-16 15:35:00,70.54,70.55,70.53,70.53,59500.0,66.5704,66.5798,66.5609,66.5609,59500.0
2023-11-16 15:40:00,70.53,70.54,70.53,70.53,143613.0,66.5609,66.5704,66.5609,66.5609,143613.0
2023-11-16 15:45:00,70.53,70.54,70.51,70.51,86022.0,66.5609,66.5704,66.5421,66.5421,86022.0
2023-11-16 15:50:00,70.51,70.53,70.51,70.53,40595.0,66.5421,66.5609,66.5421,66.5609,40595.0
2023-11-16 15:55:00,70.53,70.54,70.51,70.54,119098.0,66.5609,66.5704,66.5421,66.5704,119098.0
2023-11-17 09:30:00,70.61,70.66,70.6,70.62,125045.0,66.6364,66.6836,66.627,66.6459,125045.0
2023-11-17 09:35:00,70.63,70.63,70.53,70.54,40515.0,66.6553,66.6553,66.5609,66.5704,40515.0
2023-11-17 09:40:00,70.54,70.58,70.54,70.57,20322.0,66.5704,66.6081,66.5704,66.5987,20322.0
2023-11-17 09:45:00,70.57,70.58,70.55,70.56,54681.0,66.5987,66.6081,66.5798,66.5893,54681.0
2023-11-17 09:50:00,70.55,70.58,70.53,70.54,105307.0,66.5798,66.6081,66.5609,66.5704,105307.0
2023-11-17 09:55:00,70.54,70.54,70.5,70.52,46158.0,66.5704,66.5704,66.5326,66.5515,46158.0
2023-11-17 10:00:00,70.52,70.54,70.51,70.54,55176.0,66.5515,66.5704,66.5421,66.5704,55176.0
2023-11-17 10:05:00,70.53,70.55,70.53,70.54,40554.0,66.5609,66.5798,66.5609,66.5704,40554.0
2023-11-17 10:10:00,70.53,70.54,70.49,70.5,41160.0,66.5609,66.5704,66.5232,66.5326,41160.0
2023-11-17 10:15:00,70.5,70.52,70.49,70.5,18778.0,66.5326,66.5515,66.5232,66.5326,18778.0
2023-11-17 10:20:00,70.5,70.52,70.48,70.52,290537.0,66.5326,66.5515,66.5138,66.5515,290537.0
2023-11-17 10:25:00,70.51,70.52,70.49,70.52,42122.0,66.5421,66.5515,66.5232,66.5515,42122.0
2023-11-17 10:30:00,70.52,70.53,70.51,70.53,22244.0,66.5515,66.5609,66.5421,66.5609,22244.0
2023-11-17 10:35:00,70.52,70.56,70.52,70.54,38016.0,66.5515,66.5893,66.5515,66.5704,38016.0
2023-11-17 10:40:00,70.54,70.55,70.51,70.55,59828.0,66.5704,66.5798,66.5421,66.5798,59828.0
2023-11-17 10:45:00,70.55,70.55,70.52,70.55,55370.0,66.5798,66.5798,66.5515,66.5798,55370.0
2023-11-17 10:50:00,70.55,70.56,70.54,70.55,52772.0,66.5798,66.5893,66.5704,66.5798,52772.0
2023-11-17 10:55:00,70.56,70.57,70.55,70.56,55732.0,66.5893,66.5987,66.5798,66.5893,55732.0
2023-11-17 11:00:00,70.56,70.56,70.51,70.53,37280.0,66.5893,66.5893,66.5421,66.5609,37280.0
2023-11-17 11:05:00,70.53,70.55,70.52,70.54,22330.0,66.5609,66.5798,66.5515,66.5704,22330.0
2023-11-17 11:10:00,70.55,70.56,70.53,70.55,62026.0,66.5798,66.5893,66.5609,66.5798,62026.0
2023-11-17 11:15:00,70.55,70.55,70.52,70.53,51286.0,66.5798,66.5798,66.5515,66.5609,51286.0
2023-11-17 11:20:00,70.53,70.55,70.52,70.54,114389.0,66.5609,66.5798,66.5515,66.5704,114389.0
2023-11-17 11:25:00,70.54,70.55,70.52,70.54,31771.0,66.5704,66.5798,66.5515,66.5704,31771.0
2023-11-17 11:30:00,70.54,70.55,70.5,70.52,45076.0,66.5704,66.5798,66.5326,66.5515,45076.0
2023-11-17 11:35:00,70.52,70.52,70.5,70.52,18017.0,66.5515,66.5515,66.5326,66.5515,18017.0
2023-11-17 11:40:00,70.52,70.53,70.5,70.52,53997.0,66.5515,66.5609,66.5326,66.5515,53997.0
2023-11-17 11:45:00,70.52,70.55,70.52,70.55,19530.0,66.5515,66.5798,66.5515,66.5798,19530.0
2023-11-17 11:50:00,70.55,70.56,70.54,70.56,77535.0,66.5798,66.5893,66.5704,66.5893,77535.0
2023-11-17 11:55:00,70.56,70.56,70.54,70.56,31852.0,66.5893,66.5893,66.5704,66.5893,31852.0
2023-11-17 12:00:00,70.56,70.57,70.55,70.56,41176.0,66.5893,66.5987,66.5798,66.5893,41176.0
2023-11-17 12:05:00,70.56,70.6,70.56,70.6,30908.0,66.5893,66.627,66.5893,66.627,30908.0
2023-11-17 12:10:00,70.6,70.61,70.59,70.61,106863.0,66.627,66.6364,66.6176,66.6364,106863.0
2023-11-17 12:15:00,70.61,70.63,70.6,70.61,44054.0,66.6364,66.6553,66.627,66.6364,44054.0
2023-11-17 12:20:00,70.61,70.61,70.59,70.59,217421.0,66.6364,66.6364,66.6176,66.6176,217421.0
2023-11-17 12:25:00,70.59,70.6,70.58,70.58,18814.0,66.6176,66.627,66.6081,66.6081,18814.0
2023-11-17 12:30:00,70.59,70.6,70.58,70.6,48495.0,66.6176,66.627,66.6081,66.627,48495.0
2023-11-17 12:35:00,70.59,70.61,70.59,70.61,143547.0,66.6176,66.6364,66.6176,66.6364,143547.0
2023-11-17 12:40:00,70.61,70.63,70.61,70.62,49332.0,66.6364,66.6553,66.6364,66.6459,49332.0
2023-11-17 12:45:00,70.62,70.62,70.6,70.62,36356.0,66.6459,66.6459,66.627,66.6459,36356.0
2023-11-17 12:50:00,70.62,70.62,70.61,70.62,36698.0,66.6459,66.6459,66.6364,66.6459,36698.0
2023-11-17 12:55:00,70.61,70.62,70.6,70.62,33868.0,66.6364,66.6459,66.627,66.6459,33868.0
2023-11-17 13:00:00,70.62,70.62,70.61,70.62,34790.0,66.6459,66.6459,66.6364,66.6459,34790.0
2023-11-17 13:05:00,70.62,70.62,70.61,70.62,41558.0,66.6459,66.6459,66.6364,66.6459,41558.0
2023-11-17 13:10:00,70.61,70.63,70.61,70.63,24556.0,66.6364,66.6553,66.6364,66.6553,24556.0
2023-11-17 13:15:00,70.62,70.65,70.62,70.65,43749.0,66.6459,66.6742,66.6459,66.6742,43749.0
2023-11-17 13:20:00,70.65,70.66,70.64,70.66,72714.0,66.6742,66.6836,66.6648,66.6836,72714.0
2023-11-17 13:25:00,70.66,70.68,70.65,70.67,26162.0,66.6836,66.7025,66.6742,66.6931,26162.0
2023-11-17 13:30:00,70.67,70.69,70.67,70.69,40997.0,66.6931,66.7119,66.6931,66.7119,40997.0
2023-11-17 13:35:00,70.69,70.69,70.67,70.67,32722.0,66.7119,66.7119,66.6931,66.6931,32722.0
2023-11-17 13:40:00,70.67,70.68,70.67,70.68,29532.0,66.6931,66.7025,66.6931,66.7025,29532.0
2023-11-17 13:45:00,70.68,70.68,70.65,70.65,49807.0,66.7025,66.7025,66.6742,66.6742,49807.0
2023-11-17 13:50:00,70.66,70.66,70.65,70.66,54630.0,66.6836,66.6836,66.6742,66.6836,54630.0
2023-11-17 13:55:00,70.66,70.67,70.65,70.66,418857.0,66.6836,66.6931,66.6742,66.6836,418857.0
2023-11-17 14:00:00,70.65,70.67,70.65,70.65,21013.0,66.6742,66.6931,66.6742,66.6742,21013.0
2023-11-17 14:05:00,70.66,70.67,70.65,70.67,58955.0,66.6836,66.6931,66.6742,66.6931,58955.0
2023-11-17 14:10:00,70.67,70.68,70.66,70.67,67156.0,66.6931,66.7025,66.6836,66.6931,67156.0
2023-11-17 14:15:00,70.67,70.69,70.67,70.69,54484.0,66.6931,66.7119,66.6931,66.7119,54484.0
2023-11-17 14:20:00,70.69,70.7,70.68,70.69,49027.0,66.7119,66.7214,66.7025,66.7119,49027.0
2023-11-17 14:25:00,70.69,70.69,70.68,70.68,30646.0,66.7119,66.7119,66.7025,66.7025,30646.0
2023-11-17 14:30:00,70.68,70.69,70.65,70.65,58271.0,66.7025,66.7119,66.6742,66.6742,58271.0
2023-11-17 14:35:00,70.66,70.66,70.64,70.66,93863.0,66.6836,66.6836,66.6648,66.6836,93863.0
2023-11-17 14:40:00,70.66,70.66,70.63,70.64,82179.0,66.6836,66.6836,66.6553,66.6648,82179.0
2023-11-17 14:45:00,70.65,70.65,70.63,70.64,25978.0,66.6742,66.6742,66.6553,66.6648,25978.0
2023-11-17 14:50:00,70.63,70.64,70.62,70.63,61759.0,66.6553,66.6648,66.6459,66.6553,61759.0
2023-11-17 14:55:00,70.63,70.64,70.62,70.64,20954.0,66.6553,66.6648,66.6459,66.6648,20954.0
2023-11-17 15:00:00,70.64,70.65,70.62,70.63,60553.0,66.6648,66.6742,66.6459,66.6553,60553.0
2023-11-17 15:05:00,70.63,70.64,70.62,70.63,43994.0,66.6553,66.6648,66.6459,66.6553,43994.0
2023-11-17 15:10:00,70.63,70.65,70.63,70.64,41195.0,66.6553,66.6742,66.6553,66.6648,41195.0
2023-11-17 15:15:00,70.64,70.65,70.64,70.64,39777.0,66.6648,66.6742,66.6648,66.6648,39777.0
2023-11-17 15:20:00,70.64,70.65,70.63,70.65,62642.0,66.6648,66.6742,66.6553,66.6742,62642.0
2023-11-17 15:25:00,70.65,70.65,70.64,70.64,115359.0,66.6742,66.6742,66.6648,66.6648,115359.0
2023-11-17 15:30:00,70.64,70.65,70.63,70.64,294551.0,66.6648,66.6742,66.6553,66.6648,294551.0
2023-11-17 15:35:00,70.64,70.64,70.63,70.64,53433.0,66.6648,66.6648,66.6553,66.6648,53433.0
2023-11-17 15:40:00,70.63,70.64,70.62,70.62,60697.0,66.6553,66.6648,66.6459,66.6459,60697.0
2023-11-17 15:45:00,70.63,70.63,70.61,70.62,98317.0,66.6553,66.6553,66.6364,66.6459,98317.0
2023-11-17 15:50:00,70.62,70.62,70.61,70.62,86997.0,66.6459,66.6459,66.6364,66.6459,86997.0
2023-11-17 15:55:00,70.62,70.64,70.61,70.64,218736.0,66.6459,66.6648,66.6364,66.6648,218736.0
2023-11-20 09:30:00,70.58,70.6,70.51,70.57,207375.0,66.6081,66.627,66.5421,66.5987,207375.0
2023-11-20 09:35:00,70.58,70.6,70.55,70.56,59868.0,66.6081,66.627,66.5798,66.5893,59868.0
2023-11-20 09:40:00,70.56,70.57,70.54,70.55,50224.0,66.5893,66.5987,66.5704,66.5798,50224.0
2023-11-20 09:45:00,70.56,70.61,70.55,70.6,73626.0,66.5893,66.6364,66.5798,66.627,73626.0
2023-11-20 09:50:00,70.59,70.61,70.59,70.61,38076.0,66.6176,66.6364,66.6176,66.6364,38076.0
2023-11-20 09:55:00,70.61,70.61,70.59,70.6,29884.0,66.6364,66.6364,66.6176,66.627,29884.0
2023-11-20 10:00:00,70.6,70.6,70.57,70.57,30960.0,66.627,66.627,66.5987,66.5987,30960.0
2023-11-20 10:05:00,70.57,70.59,70.55,70.56,65401.0,66.5987,66.6176,66.5798,66.5893,65401.0
2023-11-20 10:10:00,70.56,70.57,70.55,70.57,45283.0,66.5893,66.5987,66.5798,66.5987,45283.0
2023-11-20 10:15:00,70.58,70.58,70.56,70.57,44594.0,66.6081,66.6081,66.5893,66.5987,44594.0
2023-11-20 10:20:00,70.57,70.57,70.54,70.55,362037.0,66.5987,66.5987,66.5704,66.5798,362037.0
2023-11-20 10:25:00,70.54,70.56,70.54,70.55,42000.0,66.5704,66.5893,66.5704,66.5798,42000.0
2023-11-20 10:30:00,70.55,70.56,70.55,70.56,31125.0,66.5798,66.5893,66.5798,66.5893,31125.0
2023-11-20 10:35:00,70.56,70.56,70.53,70.54,24757.0,66.5893,66.5893,66.5609,66.5704,24757.0
2023-11-20 10:40:00,70.55,70.58,70.54,70.56,180289.0,66.5798,66.6081,66.5704,66.5893,180289.0
2023-11-20 10:45:00,70.56,70.56,70.55,70.56,54849.0,66.5893,66.5893,66.5798,66.5893,54849.0
2023-11-20 10:50:00,70.55,70.58,70.55,70.56,40469.0,66.5798,66.6081,66.5798,66.5893,40469.0
2023-11-20 10:55:00,70.56,70.57,70.55,70.57,64835.0,66.5893,66.5987,66.5798,66.5987,64835.0
2023-11-20 11:00:00,70.57,70.57,70.54,70.56,38898.0,66.5987,66.5987,66.5704,66.5893,38898.0
2023-11-20 11:05:00,70.56,70.57,70.54,70.55,47881.0,66.5893,66.5987,66.5704,66.5798,47881.0
2023-11-20 11:10:00,70.54,70.55,70.54,70.55,24172.0,66.5704,66.5798,66.5704,66.5798,24172.0
2023-11-20 11:15:00,70.55,70.56,70.54,70.55,41401.0,66.5798,66.5893,66.5704,66.5798,41401.0
2023-11-20 11:20:00,70.55,70.56,70.53,70.56,33750.0,66.5798,66.5893,66.5609,66.5893,33750.0
2023-11-20 11:25:00,70.56,70.56,70.53,70.53,37857.0,66.5893,66.5893,66.5609,66.5609,37857.0
2023-11-20 11:30:00,70.54,70.55,70.54,70.55,20539.0,66.5704,66.5798,66.5704,66.5798,20539.0
2023-11-20 11:35:00,70.55,70.55,70.52,70.54,39062.0,66.5798,66.5798,66.5515,66.5704,39062.0
2023-11-20 11:40:00,70.54,70.55,70.53,70.54,93883.0,66.5704,66.5798,66.5609,66.5704,93883.0
2023-11-20 11:45:00,70.55,70.55,70.54,70.54,26478.0,66.5798,66.5798,66.5704,66.5704,26478.0
2023-11-20 11:50:00,70.55,70.58,70.54,70.58,37982.0,66.5798,66.6081,66.5704,66.6081,37982.0
2023-11-20 11:55:00,70.58,70.59,70.57,70.58,52494.0,66.6081,66.6176,66.5987,66.6081,52494.0
2023-11-20 12:00:00,70.58,70.59,70.57,70.58,18955.0,66.6081,66.6176,66.5987,66.6081,18955.0
2023-11-20 12:05:00,70.59,70.61,70.58,70.6,77657.0,66.6176,66.6364,66.6081,66.627,77657.0
2023-11-20 12:10:00,70.59,70.62,70.59,70.61,167837.0,66.6176,66.6459,66.6176,66.6364,167837.0
2023-11-20 12:15:00,70.62,70.62,70.59,70.6,42268.0,66.6459,66.6459,66.6176,66.627,42268.0
2023-11-20 12:20:00,70.59,70.6,70.58,70.59,73757.0,66.6176,66.627,66.6081,66.6176,73757.0
2023-11-20 12:25:00,70.59,70.6,70.59,70.59,31312.0,66.6176,66.627,66.6176,66.6176,31312.0
2023-11-20 12:30:00,70.59,70.6,70.58,70.59,59170.0,66.6176,66.627,66.6081,66.6176,59170.0
2023-11-20 12:35:00,70.59,70.59,70.58,70.58,26872.0,66.6176,66.6176,66.6081,66.6081,26872.0
2023-11-20 12:40:00,70.59,70.59,70.56,70.57,265666.0,66.6176,66.6176,66.5893,66.5987,265666.0
2023-11-20 12:45:00,70.57,70.57,70.56,70.56,15587.0,66.5987,66.5987,66.5893,66.5893,15587.0
2023-11-20 12:50:00,70.57,70.57,70.55,70.56,50051.0,66.5987,66.5987,66.5798,66.5893,50051.0
2023-11-20 12:55:00,70.56,70.58,70.55,70.58,33758.0,66.5893,66.6081,66.5798,66.6081,33758.0
2023-11-20 13:00:00,70.57,70.72,70.53,70.71,236990.0,66.5987,66.7403,66.5609,66.7308,236990.0
2023-11-20 13:05:00,70.7,70.73,70.69,70.73,46781.0,66.7214,66.7497,66.7119,66.7497,46781.0
2023-11-20 13:10:00,70.73,70.77,70.72,70.75,104521.0,66.7497,66.7874,66.7403,66.7686,104521.0
2023-11-20 13:15:00,70.75,70.76,70.73,70.76,54471.0,66.7686,66.778,66.7497,66.778,54471.0
2023-11-20 13:20:00,70.76,70.77,70.74,70.75,128004.0,66.778,66.7874,66.7591,66.7686,128004.0
2023-11-20 13:25:00,70.75,70.76,70.74,70.74,214227.0,66.7686,66.778,66.7591,66.7591,214227.0
2023-11-20 13:30:00,70.74,70.75,70.73,70.73,17905.0,66.7591,66.7686,66.7497,66.7497,17905.0
2023-11-20 13:35:00,70.73,70.74,70.72,70.72,168357.0,66.7497,66.7591,66.7403,66.7403,168357.0
2023-11-20 13:40:00,70.72,70.74,70.71,70.73,19947.0,66.7403,66.7591,66.7308,66.7497,19947.0
2023-11-20 13:45:00,70.73,70.75,70.73,70.75,38248.0,66.7497,66.7686,66.7497,66.7686,38248.0
2023-11-20 13:50:00,70.75,70.75,70.73,70.73,45039.0,66.7686,66.7686,66.7497,66.7497,45039.0
2023-11-20 13:55:00,70.73,70.74,70.72,70.73,29187.0,66.7497,66.7591,66.7403,66.7497,29187.0
2023-11-20 14:00:00,70.72,70.74,70.72,70.72,42363.0,66.7403,66.7591,66.7403,66.7403,42363.0
2023-11-20 14:05:00,70.73,70.74,70.71,70.73,69951.0,66.7497,66.7591,66.7308,66.7497,69951.0
2023-11-20 14:10:00,70.73,70.74,70.71,70.72,37291.0,66.7497,66.7591,66.7308,66.7403,37291.0
2023-11-20 14:15:00,70.72,70.73,70.7,70.72,78552.0,66.7403,66.7497,66.7214,66.7403,78552.0
2023-11-20 14:20:00,70.72,70.72,70.7,70.72,294688.0,66.7403,66.7403,66.7214,66.7403,294688.0
2023-11-20 14:25:00,70.72,70.73,70.71,70.72,66854.0,66.7403,66.7497,66.7308,66.7403,66854.0
2023-11-20 14:30:00,70.72,70.74,70.72,70.73,68253.0,66.7403,66.7591,66.7403,66.7497,68253.0
2023-11-20 14:35:00,70.73,70.74,70.72,70.73,46171.0,66.7497,66.7591,66.7403,66.7497,46171.0
2023-11-20 14:40:00,70.73,70.74,70.72,70.73,83305.0,66.7497,66.7591,66.7403,66.7497,83305.0
2023-11-20 14:45:00,70.73,70.74,70.71,70.71,61945.0,66.7497,66.7591,66.7308,66.7308,61945.0
2023-11-20 14:50:00,70.71,70.72,70.71,70.71,37712.0,66.7308,66.7403,66.7308,66.7308,37712.0
2023-11-20 14:55:00,70.71,70.74,70.71,70.73,38515.0,66.7308,66.7591,66.7308,66.7497,38515.0
2023-11-20 15:00:00,70.74,70.75,70.73,70.74,399512.0,66.7591,66.7686,66.7497,66.7591,399512.0
2023-11-20 15:05:00,70.74,70.75,70.73,70.74,83935.0,66.7591,66.7686,66.7497,66.7591,83935.0
2023-11-20 15:10:00,70.75,70.76,70.74,70.76,102455.0,66.7686,66.778,66.7591,66.778,102455.0
2023-11-20 15:15:00,70.76,70.77,70.75,70.76,88223.0,66.778,66.7874,66.7686,66.778,88223.0
2023-11-20 15:20:00,70.76,70.76,70.75,70.75,179695.0,66.778,66.778,66.7686,66.7686,179695.0
2023-11-20 15:25:00,70.75,70.76,70.74,70.74,89493.0,66.7686,66.778,66.7591,66.7591,89493.0
2023-11-20 15:30:00,70.75,70.75,70.74,70.74,118704.0,66.7686,66.7686,66.7591,66.7591,118704.0
2023-11-20 15:35:00,70.74,70.74,70.73,70.73,86066.0,66.7591,66.7591,66.7497,66.7497,86066.0
2023-11-20 15:40:00,70.74,70.75,70.73,70.75,116799.0,66.7591,66.7686,66.7497,66.7686,116799.0
2023-11-20 15:45:00,70.75,70.76,70.74,70.76,94624.0,66.7686,66.778,66.7591,66.778,94624.0
2023-11-20 15:50:00,70.76,70.76,70.75,70.76,100219.0,66.778,66.778,66.7686,66.778,100219.0
2023-11-20 15:55:00,70.75,70.76,70.73,70.74,294952.0,66.7686,66.778,66.7497,66.7591,294952.0
2023-11-21 09:30:00,70.81,70.81,70.77,70.78,286197.0,66.8252,66.8252,66.7874,66.7969,286197.0
2023-11-21 09:35:00,70.78,70.8,70.78,70.78,32559.0,66.7969,66.8157,66.7969,66.7969,32559.0
2023-11-21 09:40:00,70.78,70.82,70.78,70.8,68800.0,66.7969,66.8346,66.7969,66.8157,68800.0
2023-11-21 09:45:00,70.8,70.82,70.79,70.8,67650.0,66.8157,66.8346,66.8063,66.8157,67650.0
2023-11-21 09:50:00,70.8,70.82,70.8,70.8,88963.0,66.8157,66.8346,66.8157,66.8157,88963.0
2023-11-21 09:55:00,70.81,70.81,70.78,70.78,38781.0,66.8252,66.8252,66.7969,66.7969,38781.0
2023-11-21 10:00:00,70.79,70.85,70.79,70.84,23597.0,66.8063,66.8629,66.8063,66.8535,23597.0
2023-11-21 10:05:00,70.83,70.87,70.82,70.86,44306.0,66.8441,66.8818,66.8346,66.8724,44306.0
2023-11-21 10:10:00,70.85,70.86,70.84,70.84,63834.0,66.8629,66.8724,66.8535,66.8535,63834.0
2023-11-21 10:15:00,70.84,70.86,70.84,70.86,24366.0,66.8535,66.8724,66.8535,66.8724,24366.0
2023-11-21 10:20:00,70.86,70.87,70.84,70.87,50977.0,66.8724,66.8818,66.8535,66.8818,50977.0
2023-11-21 10:25:00,70.87,70.88,70.86,70.87,40563.0,66.8818,66.8912,66.8724,66.8818,40563.0
2023-11-21 10:30:00,70.87,70.88,70.83,70.85,37834.0,66.8818,66.8912,66.8441,66.8629,37834.0
2023-11-21 10:35:00,70.85,70.85,70.82,70.83,28538.0,66.8629,66.8629,66.8346,66.8441,28538.0
2023-11-21 10:40:00,70.84,70.84,70.81,70.83,31482.0,66.8535,66.8535,66.8252,66.8441,31482.0
2023-11-21 10:45:00,70.83,70.84,70.82,70.83,94100.0,66.8441,66.8535,66.8346,66.8441,94100.0
2023-11-21 10:50:00,70.84,70.84,70.82,70.83,36331.0,66.8535,66.8535,66.8346,66.8441,36331.0
2023-11-21 10:55:00,70.82,70.82,70.78,70.8,76867.0,66.8346,66.8346,66.7969,66.8157,76867.0
2023-11-21 11:00:00,70.79,70.8,70.79,70.8,29580.0,66.8063,66.8157,66.8063,66.8157,29580.0
2023-11-21 11:05:00,70.81,70.85,70.8,70.85,29166.0,66.8252,66.8629,66.8157,66.8629,29166.0
2023-11-21 11:10:00,70.84,70.85,70.82,70.83,62383.0,66.8535,66.8629,66.8346,66.8441,62383.0
2023-11-21 11:15:00,70.83,70.87,70.82,70.86,65888.0,66.8441,66.8818,66.8346,66.8724,65888.0
2023-11-21 11:20:00,70.87,70.88,70.84,70.85,28618.0,66.8818,66.8912,66.8535,66.8629,28618.0
2023-11-21 11:25:00,70.85,70.85,70.82,70.84,102442.0,66.8629,66.8629,66.8346,66.8535,102442.0
2023-11-21 11:30:00,70.83,70.85,70.83,70.84,30177.0,66.8441,66.8629,66.8441,66.8535,30177.0
2023-11-21 11:35:00,70.85,70.85,70.82,70.83,158293.0,66.8629,66.8629,66.8346,66.8441,158293.0
2023-11-21 11:40:00,70.82,70.84,70.82,70.83,44204.0,66.8346,66.8535,66.8346,66.8441,44204.0
2023-11-21 11:45:00,70.83,70.84,70.82,70.83,42018.0,66.8441,66.8535,66.8346,66.8441,42018.0
2023-11-21 11:50:00,70.83,70.85,70.83,70.85,45060.0,66.8441,66.8629,66.8441,66.8629,45060.0
2023-11-21 11:55:00,70.85,70.85,70.82,70.83,35364.0,66.8629,66.8629,66.8346,66.8441,35364.0
2023-11-21 12:00:00,70.82,70.83,70.8,70.81,54377.0,66.8346,66.8441,66.8157,66.8252,54377.0
2023-11-21 12:05:00,70.81,70.82,70.8,70.81,180926.0,66.8252,66.8346,66.8157,66.8252,180926.0
2023-11-21 12:10:00,70.81,70.82,70.78,70.79,97776.0,66.8252,66.8346,66.7969,66.8063,97776.0
2023-11-21 12:15:00,70.78,70.79,70.77,70.78,69572.0,66.7969,66.8063,66.7874,66.7969,69572.0
2023-11-21 12:20:00,70.77,70.8,70.77,70.8,22274.0,66.7874,66.8157,66.7874,66.8157,22274.0
2023-11-21 12:25:00,70.8,70.81,70.78,70.8,29714.0,66.8157,66.8252,66.7969,66.8157,29714.0
2023-11-21 12:30:00,70.81,70.82,70.8,70.81,78183.0,66.8252,66.8346,66.8157,66.8252,78183.0
2023-11-21 12:35:00,70.82,70.82,70.8,70.81,24684.0,66.8346,66.8346,66.8157,66.8252,24684.0
2023-11-21 12:40:00,70.8,70.81,70.79,70.79,17104.0,66.8157,66.8252,66.8063,66.8063,17104.0
2023-11-21 12:45:00,70.79,70.8,70.78,70.78,28219.0,66.8063,66.8157,66.7969,66.7969,28219.0
2023-11-21 12:50:00,70.79,70.79,70.76,70.77,30617.0,66.8063,66.8063,66.778,66.7874,30617.0
2023-11-21 12:55:00,70.78,70.81,70.77,70.81,116317.0,66.7969,66.8252,66.7874,66.8252,116317.0
2023-11-21 13:00:00,70.8,70.8,70.74,70.75,301268.0,66.8157,66.8157,66.7591,66.7686,301268.0
2023-11-21 13:05:00,70.75,70.77,70.73,70.75,68890.0,66.7686,66.7874,66.7497,66.7686,68890.0
2023-11-21 13:10:00,70.75,70.75,70.71,70.72,40273.0,66.7686,66.7686,66.7308,66.7403,40273.0
2023-11-21 13:15:00,70.72,70.73,70.71,70.73,21078.0,66.7403,66.7497,66.7308,66.7497,21078.0
2023-11-21 13:20:00,70.73,70.74,70.69,70.7,21621.0,66.7497,66.7591,66.7119,66.7214,21621.0
2023-11-21 13:25:00,70.7,70.7,70.68,70.69,40068.0,66.7214,66.7214,66.7025,66.7119,40068.0
2023-11-21 13:30:00,70.69,70.7,70.68,70.69,75305.0,66.7119,66.7214,66.7025,66.7119,75305.0
2023-11-21 13:35:00,70.7,70.7,70.68,70.69,50737.0,66.7214,66.7214,66.7025,66.7119,50737.0
2023-11-21 13:40:00,70.7,70.71,70.69,70.7,27025.0,66.7214,66.7308,66.7119,66.7214,27025.0
2023-11-21 13:45:00,70.69,70.7,70.68,70.7,33835.0,66.7119,66.7214,66.7025,66.7214,33835.0
2023-11-21 13:50:00,70.69,70.71,70.69,70.71,31864.0,66.7119,66.7308,66.7119,66.7308,31864.0
2023-11-21 13:55:00,70.7,70.72,70.69,70.71,31280.0,66.7214,66.7403,66.7119,66.7308,31280.0
2023-11-21 14:00:00,70.71,70.74,70.68,70.73,43110.0,66.7308,66.7591,66.7025,66.7497,43110.0
2023-11-21 14:05:00,70.73,70.74,70.67,70.68,40948.0,66.7497,66.7591,66.6931,66.7025,40948.0
2023-11-21 14:10:00,70.68,70.72,70.67,70.71,245893.0,66.7025,66.7403,66.6931,66.7308,245893.0
2023-11-21 14:15:00,70.71,70.75,70.71,70.73,53546.0,66.7308,66.7686,66.7308,66.7497,53546.0
2023-11-21 14:20:00,70.73,70.76,70.73,70.75,76112.0,66.7497,66.778,66.7497,66.7686,76112.0
2023-11-21 14:25:00,70.75,70.77,70.74,70.76,50057.0,66.7686,66.7874,66.7591,66.778,50057.0
2023-11-21 14:30:00,70.76,70.76,70.75,70.76,28217.0,66.778,66.778,66.7686,66.778,28217.0
2023-11-21 14:35:00,70.76,70.76,70.73,70.74,47148.0,66.778,66.778,66.7497,66.7591,47148.0
2023-11-21 14:40:00,70.74,70.75,70.73,70.74,80801.0,66.7591,66.7686,66.7497,66.7591,80801.0
2023-11-21 14:45:00,70.75,70.78,70.74,70.77,66725.0,66.7686,66.7969,66.7591,66.7874,66725.0
2023-11-21 14:50:00,70.78,70.78,70.76,70.78,30020.0,66.7969,66.7969,66.778,66.7969,30020.0
2023-11-21 14:55:00,70.78,70.8,70.77,70.79,56008.0,66.7969,66.8157,66.7874,66.8063,56008.0
2023-11-21 15:00:00,70.8,70.81,70.79,70.81,82248.0,66.8157,66.8252,66.8063,66.8252,82248.0
2023-11-21 15:05:00,70.81,70.83,70.8,70.81,27351.0,66.8252,66.8441,66.8157,66.8252,27351.0
2023-11-21 15:10:00,70.81,70.83,70.81,70.82,31894.0,66.8252,66.8441,66.8252,66.8346,31894.0
2023-11-21 15:15:00,70.82,70.83,70.8,70.81,58961.0,66.8346,66.8441,66.8157,66.8252,58961.0
2023-11-21 15:20:00,70.8,70.82,70.8,70.8,46125.0,66.8157,66.8346,66.8157,66.8157,46125.0
2023-11-21 15:25:00,70.81,70.81,70.8,70.8,52876.0,66.8252,66.8252,66.8157,66.8157,52876.0
2023-11-21 15:30:00,70.81,70.82,70.8,70.81,56867.0,66.8252,66.8346,66.8157,66.8252,56867.0
2023-11-21 15:35:00,70.81,70.82,70.81,70.81,52537.0,66.8252,66.8346,66.8252,66.8252,52537.0
2023-11-21 15:40:00,70.81,70.82,70.81,70.82,84722.0,66.8252,66.8346,66.8252,66.8346,84722.0
2023-11-21 15:45:00,70.81,70.82,70.8,70.82,189306.0,66.8252,66.8346,66.8157,66.8346,189306.0
2023-11-21 15:50:00,70.82,70.82,70.8,70.81,219620.0,66.8346,66.8346,66.8157,66.8252,219620.0
2023-11-21 15:55:00,70.81,70.84,70.8,70.84,480294.0,66.8252,66.8535,66.8157,66.8535,480294.0
2023-11-22 09:30:00,70.98,71.02,70.96,70.99,335481.0,66.9856,67.0234,66.9667,66.9951,335481.0
2023-11-22 09:35:00,70.98,71.03,70.98,71.03,23543.0,66.9856,67.0328,66.9856,67.0328,23543.0
2023-11-22 09:40:00,71.02,71.02,70.98,70.99,30535.0,67.0234,67.0234,66.9856,66.9951,30535.0
2023-11-22 09:45:00,71.0,71.01,70.98,71.0,44347.0,67.0045,67.0139,66.9856,67.0045,44347.0
2023-11-22 09:50:00,71.01,71.01,70.97,70.97,26490.0,67.0139,67.0139,66.9762,66.9762,26490.0
2023-11-22 09:55:00,70.97,70.98,70.96,70.97,23829.0,66.9762,66.9856,66.9667,66.9762,23829.0
2023-11-22 10:00:00,70.96,70.96,70.87,70.88,53964.0,66.9667,66.9667,66.8818,66.8912,53964.0
2023-11-22 10:05:00,70.87,70.89,70.84,70.85,90794.0,66.8818,66.9007,66.8535,66.8629,90794.0
2023-11-22 10:10:00,70.84,70.85,70.79,70.8,31038.0,66.8535,66.8629,66.8063,66.8157,31038.0
2023-11-22 10:15:00,70.81,70.83,70.8,70.83,366780.0,66.8252,66.8441,66.8157,66.8441,366780.0
2023-11-22 10:20:00,70.82,70.85,70.81,70.83,40364.0,66.8346,66.8629,66.8252,66.8441,40364.0
2023-11-22 10:25:00,70.83,70.84,70.79,70.79,54978.0,66.8441,66.8535,66.8063,66.8063,54978.0
2023-11-22 10:30:00,70.81,70.84,70.79,70.81,68638.0,66.8252,66.8535,66.8063,66.8252,68638.0
2023-11-22 10:35:00,70.8,70.82,70.79,70.8,45497.0,66.8157,66.8346,66.8063,66.8157,45497.0
2023-11-22 10:40:00,70.79,70.82,70.79,70.81,81964.0,66.8063,66.8346,66.8063,66.8252,81964.0
2023-11-22 10:45:00,70.81,70.82,70.78,70.78,36806.0,66.8252,66.8346,66.7969,66.7969,36806.0
2023-11-22 10:50:00,70.77,70.78,70.74,70.77,71976.0,66.7874,66.7969,66.7591,66.7874,71976.0
2023-11-22 10:55:00,70.76,70.78,70.76,70.77,69802.0,66.778,66.7969,66.778,66.7874,69802.0
2023-11-22 11:00:00,70.76,70.81,70.76,70.8,67428.0,66.778,66.8252,66.778,66.8157,67428.0
2023-11-22 11:05:00,70.79,70.82,70.79,70.81,50083.0,66.8063,66.8346,66.8063,66.8252,50083.0
2023-11-22 11:10:00,70.81,70.82,70.8,70.82,280383.0,66.8252,66.8346,66.8157,66.8346,280383.0
2023-11-22 11:15:00,70.81,70.83,70.8,70.81,70352.0,66.8252,66.8441,66.8157,66.8252,70352.0
2023-11-22 11:20:00,70.8,70.81,70.78,70.81,41271.0,66.8157,66.8252,66.7969,66.8252,41271.0
2023-11-22 11:25:00,70.81,70.82,70.79,70.82,145727.0,66.8252,66.8346,66.8063,66.8346,145727.0
2023-11-22 11:30:00,70.82,70.85,70.81,70.84,68828.0,66.8346,66.8629,66.8252,66.8535,68828.0
2023-11-22 11:35:00,70.84,70.86,70.84,70.85,55689.0,66.8535,66.8724,66.8535,66.8629,55689.0
2023-11-22 11:40:00,70.85,70.87,70.85,70.87,28222.0,66.8629,66.8818,66.8629,66.8818,28222.0
2023-11-22 11:45:00,70.87,70.87,70.85,70.86,24694.0,66.8818,66.8818,66.8629,66.8724,24694.0
2023-11-22 11:50:00,70.86,70.87,70.84,70.84,38100.0,66.8724,66.8818,66.8535,66.8535,38100.0
2023-11-22 11:55:00,70.84,70.85,70.83,70.84,43266.0,66.8535,66.8629,66.8441,66.8535,43266.0
2023-11-22 12:00:00,70.84,70.84,70.82,70.83,34986.0,66.8535,66.8535,66.8346,66.8441,34986.0
2023-11-22 12:05:00,70.83,70.83,70.81,70.82,31267.0,66.8441,66.8441,66.8252,66.8346,31267.0
2023-11-22 12:10:00,70.81,70.82,70.8,70.81,27690.0,66.8252,66.8346,66.8157,66.8252,27690.0
2023-11-22 12:15:00,70.82,70.84,70.81,70.83,81873.0,66.8346,66.8535,66.8252,66.8441,81873.0
2023-11-22 12:20:00,70.83,70.83,70.82,70.82,14076.0,66.8441,66.8441,66.8346,66.8346,14076.0
2023-11-22 12:25:00,70.83,70.83,70.81,70.82,10238.0,66.8441,66.8441,66.8252,66.8346,10238.0
2023-11-22 12:30:00,70.81,70.82,70.8,70.8,85268.0,66.8252,66.8346,66.8157,66.8157,85268.0
2023-11-22 12:35:00,70.81,70.81,70.8,70.8,52661.0,66.8252,66.8252,66.8157,66.8157,52661.0
2023-11-22 12:40:00,70.81,70.81,70.78,70.78,158206.0,66.8252,66.8252,66.7969,66.7969,158206.0
2023-11-22 12:45:00,70.78,70.79,70.78,70.78,25098.0,66.7969,66.8063,66.7969,66.7969,25098.0
2023-11-22 12:50:00,70.78,70.8,70.78,70.79,62358.0,66.7969,66.8157,66.7969,66.8063,62358.0
2023-11-22 12:55:00,70.79,70.81,70.79,70.8,331172.0,66.8063,66.8252,66.8063,66.8157,331172.0
2023-11-22 13:00:00,70.8,70.81,70.79,70.8,11175.0,66.8157,66.8252,66.8063,66.8157,11175.0
2023-11-22 13:05:00,70.8,70.81,70.79,70.81,23204.0,66.8157,66.8252,66.8063,66.8252,23204.0
2023-11-22 13:10:00,70.8,70.83,70.8,70.83,22421.0,66.8157,66.8441,66.8157,66.8441,22421.0
2023-11-22 13:15:00,70.83,70.83,70.81,70.81,17487.0,66.8441,66.8441,66.8252,66.8252,17487.0
2023-11-22 13:20:00,70.81,70.83,70.81,70.83,38011.0,66.8252,66.8441,66.8252,66.8441,38011.0
2023-11-22 13:25:00,70.83,70.85,70.83,70.84,18610.0,66.8441,66.8629,66.8441,66.8535,18610.0
2023-11-22 13:30:00,70.84,70.85,70.83,70.85,12053.0,66.8535,66.8629,66.8441,66.8629,12053.0
2023-11-22 13:35:00,70.84,70.85,70.81,70.81,56860.0,66.8535,66.8629,66.8252,66.8252,56860.0
2023-11-22 13:40:00,70.81,70.82,70.81,70.82,17664.0,66.8252,66.8346,66.8252,66.8346,17664.0
2023-11-22 13:45:00,70.82,70.83,70.81,70.83,95603.0,66.8346,66.8441,66.8252,66.8441,95603.0
2023-11-22 13:50:00,70.83,70.83,70.81,70.82,14334.0,66.8441,66.8441,66.8252,66.8346,14334.0
2023-11-22 13:55:00,70.81,70.83,70.81,70.83,52720.0,66.8252,66.8441,66.8252,66.8441,52720.0
2023-11-22 14:00:00,70.84,70.86,70.83,70.86,27705.0,66.8535,66.8724,66.8441,66.8724,27705.0
2023-11-22 14:05:00,70.86,70.87,70.85,70.86,24301.0,66.8724,66.8818,66.8629,66.8724,24301.0
2023-11-22 14:10:00,70.86,70.86,70.84,70.84,18344.0,66.8724,66.8724,66.8535,66.8535,18344.0
2023-11-22 14:15:00,70.84,70.85,70.84,70.84,36396.0,66.8535,66.8629,66.8535,66.8535,36396.0
2023-11-22 14:20:00,70.84,70.85,70.84,70.84,18110.0,66.8535,66.8629,66.8535,66.8535,18110.0
2023-11-22 14:25:00,70.84,70.87,70.84,70.87,37207.0,66.8535,66.8818,66.8535,66.8818,37207.0
2023-11-22 14:30:00,70.86,70.87,70.85,70.86,23293.0,66.8724,66.8818,66.8629,66.8724,23293.0
2023-11-22 14:35:00,70.86,70.86,70.85,70.85,21640.0,66.8724,66.8724,66.8629,66.8629,21640.0
2023-11-22 14:40:00,70.85,70.86,70.84,70.86,77080.0,66.8629,66.8724,66.8535,66.8724,77080.0
2023-11-22 14:45:00,70.86,70.86,70.85,70.85,28443.0,66.8724,66.8724,66.8629,66.8629,28443.0
2023-11-22 14:50:00,70.86,70.87,70.85,70.87,42306.0,66.8724,66.8818,66.8629,66.8818,42306.0
2023-11-22 14:55:00,70.87,70.88,70.86,70.88,28662.0,66.8818,66.8912,66.8724,66.8912,28662.0
2023-11-22 15:00:00,70.88,70.88,70.87,70.88,59804.0,66.8912,66.8912,66.8818,66.8912,59804.0
2023-11-22 15:05:00,70.88,70.88,70.87,70.87,30729.0,66.8912,66.8912,66.8818,66.8818,30729.0
2023-11-22 15:10:00,70.88,70.88,70.86,70.86,38430.0,66.8912,66.8912,66.8724,66.8724,38430.0
2023-11-22 15:15:00,70.87,70.87,70.86,70.86,39151.0,66.8818,66.8818,66.8724,66.8724,39151.0
2023-11-22 15:20:00,70.86,70.87,70.86,70.87,80886.0,66.8724,66.8818,66.8724,66.8818,80886.0
2023-11-22 15:25:00,70.87,70.87,70.86,70.87,21671.0,66.8818,66.8818,66.8724,66.8818,21671.0
2023-11-22 15:30:00,70.87,70.89,70.86,70.89,66754.0,66.8818,66.9007,66.8724,66.9007,66754.0
2023-11-22 15:35:00,70.88,70.89,70.88,70.89,23683.0,66.8912,66.9007,66.8912,66.9007,23683.0
2023-11-22 15:40:00,70.88,70.89,70.87,70.88,47299.0,66.8912,66.9007,66.8818,66.8912,47299.0
2023-11-22 15:45:00,70.88,70.89,70.87,70.88,68863.0,66.8912,66.9007,66.8818,66.8912,68863.0
2023-11-22 15:50:00,70.88,70.89,70.87,70.88,35682.0,66.8912,66.9007,66.8818,66.8912,35682.0
2023-11-22 15:55:00,70.88,70.9,70.87,70.89,78302.0,66.8912,66.9101,66.8818,66.9007,78302.0
2023-11-24 09:30:00,70.65,70.67,70.62,70.67,212622.0,66.6742,66.6931,66.6459,66.6931,212622.0
2023-11-24 09:35:00,70.67,70.7,70.65,70.67,70723.0,66.6931,66.7214,66.6742,66.6931,70723.0
2023-11-24 09:40:00,70.67,70.68,70.65,70.66,120550.0,66.6931,66.7025,66.6742,66.6836,120550.0
2023-11-24 09:45:00,70.64,70.66,70.62,70.63,72701.0,66.6648,66.6836,66.6459,66.6553,72701.0
2023-11-24 09:50:00,70.62,70.65,70.61,70.63,62017.0,66.6459,66.6742,66.6364,66.6553,62017.0
2023-11-24 09:55:00,70.63,70.63,70.6,70.63,60252.0,66.6553,66.6553,66.627,66.6553,60252.0
2023-11-24 10:00:00,70.63,70.64,70.62,70.64,32359.0,66.6553,66.6648,66.6459,66.6648,32359.0
2023-11-24 10:05:00,70.63,70.64,70.61,70.62,41308.0,66.6553,66.6648,66.6364,66.6459,41308.0
2023-11-24 10:10:00,70.62,70.63,70.61,70.62,489835.0,66.6459,66.6553,66.6364,66.6459,489835.0
2023-11-24 10:15:00,70.63,70.65,70.62,70.62,25188.0,66.6553,66.6742,66.6459,66.6459,25188.0
2023-11-24 10:20:00,70.63,70.63,70.59,70.59,46764.0,66.6553,66.6553,66.6176,66.6176,46764.0
2023-11-24 10:25:00,70.59,70.61,70.59,70.61,45683.0,66.6176,66.6364,66.6176,66.6364,45683.0
2023-11-24 10:30:00,70.61,70.61,70.59,70.6,28668.0,66.6364,66.6364,66.6176,66.627,28668.0
2023-11-24 10:35:00,70.59,70.61,70.59,70.61,50203.0,66.6176,66.6364,66.6176,66.6364,50203.0
2023-11-24 10:40:00,70.61,70.61,70.59,70.6,88701.0,66.6364,66.6364,66.6176,66.627,88701.0
2023-11-24 10:45:00,70.61,70.61,70.59,70.59,41800.0,66.6364,66.6364,66.6176,66.6176,41800.0
2023-11-24 10:50:00,70.59,70.6,70.58,70.6,29160.0,66.6176,66.627,66.6081,66.627,29160.0
2023-11-24 10:55:00,70.61,70.63,70.6,70.61,52446.0,66.6364,66.6553,66.627,66.6364,52446.0
2023-11-24 11:00:00,70.62,70.63,70.61,70.61,16752.0,66.6459,66.6553,66.6364,66.6364,16752.0
2023-11-24 11:05:00,70.61,70.61,70.58,70.59,193925.0,66.6364,66.6364,66.6081,66.6176,193925.0
2023-11-24 11:10:00,70.59,70.62,70.59,70.61,55086.0,66.6176,66.6459,66.6176,66.6364,55086.0
2023-11-24 11:15:00,70.62,70.62,70.58,70.59,75973.0,66.6459,66.6459,66.6081,66.6176,75973.0
2023-11-24 11:20:00,70.59,70.6,70.58,70.6,46005.0,66.6176,66.627,66.6081,66.627,46005.0
2023-11-24 11:25:00,70.61,70.61,70.59,70.59,19113.0,66.6364,66.6364,66.6176,66.6176,19113.0
2023-11-24 11:30:00,70.59,70.6,70.58,70.59,24490.0,66.6176,66.627,66.6081,66.6176,24490.0
2023-11-24 11:35:00,70.59,70.6,70.59,70.59,30527.0,66.6176,66.627,66.6176,66.6176,30527.0
2023-11-24 11:40:00,70.59,70.6,70.58,70.58,14410.0,66.6176,66.627,66.6081,66.6081,14410.0
2023-11-24 11:45:00,70.58,70.59,70.58,70.59,10258.0,66.6081,66.6176,66.6081,66.6176,10258.0
2023-11-24 11:50:00,70.59,70.59,70.58,70.58,13410.0,66.6176,66.6176,66.6081,66.6081,13410.0
2023-11-24 11:55:00,70.59,70.6,70.58,70.59,22759.0,66.6176,66.627,66.6081,66.6176,22759.0
2023-11-24 12:00:00,70.59,70.6,70.58,70.59,17689.0,66.6176,66.627,66.6081,66.6176,17689.0
2023-11-24 12:05:00,70.59,70.6,70.58,70.59,23952.0,66.6176,66.627,66.6081,66.6176,23952.0
2023-11-24 12:10:00,70.59,70.6,70.58,70.59,107520.0,66.6176,66.627,66.6081,66.6176,107520.0
2023-11-24 12:15:00,70.59,70.6,70.59,70.59,52278.0,66.6176,66.627,66.6176,66.6176,52278.0
2023-11-24 12:20:00,70.59,70.6,70.58,70.59,30372.0,66.6176,66.627,66.6081,66.6176,30372.0
2023-11-24 12:25:00,70.59,70.59,70.58,70.59,46684.0,66.6176,66.6176,66.6081,66.6176,46684.0
2023-11-24 12:30:00,70.58,70.59,70.58,70.59,53867.0,66.6081,66.6176,66.6081,66.6176,53867.0
2023-11-24 12:35:00,70.59,70.59,70.58,70.59,9085.0,66.6176,66.6176,66.6081,66.6176,9085.0
2023-11-24 12:40:00,70.58,70.59,70.57,70.57,53611.0,66.6081,66.6176,66.5987,66.5987,53611.0
2023-11-24 12:45:00,70.57,70.58,70.56,70.57,132563.0,66.5987,66.6081,66.5893,66.5987,132563.0
2023-11-24 12:50:00,70.57,70.58,70.57,70.57,91248.0,66.5987,66.6081,66.5987,66.5987,91248.0
2023-11-24 12:55:00,70.58,70.58,70.55,70.55,566708.0,66.6081,66.6081,66.5798,66.5798,566708.0
2023-11-27 09:30:00,70.75,70.75,70.71,70.72,153988.0,66.7686,66.7686,66.7308,66.7403,153988.0
2023-11-27 09:35:00,70.72,70.72,70.7,70.7,27568.0,66.7403,66.7403,66.7214,66.7214,27568.0
2023-11-27 09:40:00,70.7,70.74,70.7,70.74,41169.0,66.7214,66.7591,66.7214,66.7591,41169.0
2023-11-27 09:45:00,70.73,70.75,70.72,70.73,75364.0,66.7497,66.7686,66.7403,66.7497,75364.0
2023-11-27 09:50:00,70.73,70.73,70.7,70.7,13607.0,66.7497,66.7497,66.7214,66.7214,13607.0
2023-11-27 09:55:00,70.71,70.72,70.7,70.72,33293.0,66.7308,66.7403,66.7214,66.7403,33293.0
2023-11-27 10:00:00,70.73,70.78,70.73,70.75,55160.0,66.7497,66.7969,66.7497,66.7686,55160.0
2023-11-27 10:05:00,70.75,70.77,70.73,70.75,41569.0,66.7686,66.7874,66.7497,66.7686,41569.0
2023-11-27 10:10:00,70.75,70.77,70.74,70.77,24199.0,66.7686,66.7874,66.7591,66.7874,24199.0
2023-11-27 10:15:00,70.76,70.78,70.75,70.78,494714.0,66.778,66.7969,66.7686,66.7969,494714.0
2023-11-27 10:20:00,70.78,70.8,70.76,70.78,65941.0,66.7969,66.8157,66.778,66.7969,65941.0
2023-11-27 10:25:00,70.78,70.82,70.78,70.81,59488.0,66.7969,66.8346,66.7969,66.8252,59488.0
2023-11-27 10:30:00,70.81,70.83,70.8,70.8,65987.0,66.8252,66.8441,66.8157,66.8157,65987.0
2023-11-27 10:35:00,70.81,70.83,70.78,70.8,23884.0,66.8252,66.8441,66.7969,66.8157,23884.0
2023-11-27 10:40:00,70.8,70.82,70.79,70.79,27301.0,66.8157,66.8346,66.8063,66.8063,27301.0
2023-11-27 10:45:00,70.8,70.8,70.77,70.79,231705.0,66.8157,66.8157,66.7874,66.8063,231705.0
2023-11-27 10:50:00,70.78,70.78,70.77,70.78,55020.0,66.7969,66.7969,66.7874,66.7969,55020.0
2023-11-27 10:55:00,70.77,70.79,70.76,70.79,67474.0,66.7874,66.8063,66.778,66.8063,67474.0
2023-11-27 11:00:00,70.78,70.79,70.77,70.77,25476.0,66.7969,66.8063,66.7874,66.7874,25476.0
2023-11-27 11:05:00,70.77,70.8,70.75,70.79,227192.0,66.7874,66.8157,66.7686,66.8063,227192.0
2023-11-27 11:10:00,70.8,70.8,70.77,70.8,49178.0,66.8157,66.8157,66.7874,66.8157,49178.0
2023-11-27 11:15:00,70.8,70.8,70.77,70.78,41598.0,66.8157,66.8157,66.7874,66.7969,41598.0
2023-11-27 11:20:00,70.78,70.78,70.76,70.77,45212.0,66.7969,66.7969,66.778,66.7874,45212.0
2023-11-27 11:25:00,70.77,70.78,70.76,70.77,14398.0,66.7874,66.7969,66.778,66.7874,14398.0
2023-11-27 11:30:00,70.78,70.78,70.74,70.75,91842.0,66.7969,66.7969,66.7591,66.7686,91842.0
2023-11-27 11:35:00,70.75,70.78,70.74,70.77,54003.0,66.7686,66.7969,66.7591,66.7874,54003.0
2023-11-27 11:40:00,70.76,70.79,70.76,70.78,41246.0,66.778,66.8063,66.778,66.7969,41246.0
2023-11-27 11:45:00,70.78,70.81,70.77,70.8,35104.0,66.7969,66.8252,66.7874,66.8157,35104.0
2023-11-27 11:50:00,70.81,70.81,70.78,70.8,53523.0,66.8252,66.8252,66.7969,66.8157,53523.0
2023-11-27 11:55:00,70.8,70.83,70.8,70.81,88925.0,66.8157,66.8441,66.8157,66.8252,88925.0
2023-11-27 12:00:00,70.81,70.82,70.8,70.81,43486.0,66.8252,66.8346,66.8157,66.8252,43486.0
2023-11-27 12:05:00,70.8,70.82,70.79,70.81,61648.0,66.8157,66.8346,66.8063,66.8252,61648.0
2023-11-27 12:10:00,70.81,70.83,70.81,70.82,48494.0,66.8252,66.8441,66.8252,66.8346,48494.0
2023-11-27 12:15:00,70.81,70.82,70.81,70.81,19923.0,66.8252,66.8346,66.8252,66.8252,19923.0
2023-11-27 12:20:00,70.81,70.82,70.8,70.82,32297.0,66.8252,66.8346,66.8157,66.8346,32297.0
2023-11-27 12:25:00,70.81,70.82,70.8,70.81,15904.0,66.8252,66.8346,66.8157,66.8252,15904.0
2023-11-27 12:30:00,70.8,70.81,70.79,70.81,33097.0,66.8157,66.8252,66.8063,66.8252,33097.0
2023-11-27 12:35:00,70.81,70.81,70.8,70.81,19888.0,66.8252,66.8252,66.8157,66.8252,19888.0
2023-11-27 12:40:00,70.81,70.82,70.8,70.81,24839.0,66.8252,66.8346,66.8157,66.8252,24839.0
2023-11-27 12:45:00,70.82,70.84,70.81,70.84,36935.0,66.8346,66.8535,66.8252,66.8535,36935.0
2023-11-27 12:50:00,70.84,70.85,70.83,70.84,86306.0,66.8535,66.8629,66.8441,66.8535,86306.0
2023-11-27 12:55:00,70.84,70.85,70.82,70.83,69538.0,66.8535,66.8629,66.8346,66.8441,69538.0
2023-11-27 13:00:00,70.83,70.91,70.82,70.9,75136.0,66.8441,66.9196,66.8346,66.9101,75136.0
2023-11-27 13:05:00,70.9,70.91,70.88,70.9,116205.0,66.9101,66.9196,66.8912,66.9101,116205.0
2023-11-27 13:10:00,70.9,70.92,70.89,70.92,40764.0,66.9101,66.929,66.9007,66.929,40764.0
2023-11-27 13:15:00,70.92,70.92,70.88,70.9,85942.0,66.929,66.929,66.8912,66.9101,85942.0
2023-11-27 13:20:00,70.89,70.91,70.89,70.9,33086.0,66.9007,66.9196,66.9007,66.9101,33086.0
2023-11-27 13:25:00,70.9,70.9,70.88,70.89,26154.0,66.9101,66.9101,66.8912,66.9007,26154.0
2023-11-27 13:30:00,70.88,70.9,70.87,70.88,87759.0,66.8912,66.9101,66.8818,66.8912,87759.0
2023-11-27 13:35:00,70.88,70.89,70.87,70.89,47439.0,66.8912,66.9007,66.8818,66.9007,47439.0
2023-11-27 13:40:00,70.89,70.89,70.87,70.87,23973.0,66.9007,66.9007,66.8818,66.8818,23973.0
2023-11-27 13:45:00,70.88,70.89,70.87,70.89,14191.0,66.8912,66.9007,66.8818,66.9007,14191.0
2023-11-27 13:50:00,70.88,70.9,70.88,70.9,14439.0,66.8912,66.9101,66.8912,66.9101,14439.0
2023-11-27 13:55:00,70.89,70.9,70.88,70.9,28420.0,66.9007,66.9101,66.8912,66.9101,28420.0
2023-11-27 14:00:00,70.9,70.9,70.89,70.89,11663.0,66.9101,66.9101,66.9007,66.9007,11663.0
2023-11-27 14:05:00,70.9,70.91,70.88,70.89,85456.0,66.9101,66.9196,66.8912,66.9007,85456.0
2023-11-27 14:10:00,70.9,70.92,70.89,70.92,23037.0,66.9101,66.929,66.9007,66.929,23037.0
2023-11-27 14:15:00,70.91,70.92,70.88,70.89,44115.0,66.9196,66.929,66.8912,66.9007,44115.0
2023-11-27 14:20:00,70.89,70.92,70.89,70.92,47982.0,66.9007,66.929,66.9007,66.929,47982.0
2023-11-27 14:25:00,70.92,70.93,70.91,70.92,26308.0,66.929,66.9384,66.9196,66.929,26308.0
2023-11-27 14:30:00,70.92,70.93,70.91,70.92,31213.0,66.929,66.9384,66.9196,66.929,31213.0
2023-11-27 14:35:00,70.92,70.95,70.92,70.95,37002.0,66.929,66.9573,66.929,66.9573,37002.0
2023-11-27 14:40:00,70.95,70.96,70.94,70.95,43979.0,66.9573,66.9667,66.9479,66.9573,43979.0
2023-11-27 14:45:00,70.96,70.96,70.94,70.95,119777.0,66.9667,66.9667,66.9479,66.9573,119777.0
2023-11-27 14:50:00,70.95,70.95,70.93,70.95,183171.0,66.9573,66.9573,66.9384,66.9573,183171.0
2023-11-27 14:55:00,70.95,70.96,70.93,70.96,47795.0,66.9573,66.9667,66.9384,66.9667,47795.0
2023-11-27 15:00:00,70.96,70.96,70.95,70.95,43326.0,66.9667,66.9667,66.9573,66.9573,43326.0
2023-11-27 15:05:00,70.95,70.96,70.94,70.95,240122.0,66.9573,66.9667,66.9479,66.9573,240122.0
2023-11-27 15:10:00,70.96,70.96,70.95,70.96,36261.0,66.9667,66.9667,66.9573,66.9667,36261.0
2023-11-27 15:15:00,70.95,70.96,70.95,70.96,32619.0,66.9573,66.9667,66.9573,66.9667,32619.0
2023-11-27 15:20:00,70.95,70.97,70.95,70.97,29492.0,66.9573,66.9762,66.9573,66.9762,29492.0
2023-11-27 15:25:00,70.97,70.97,70.96,70.97,61063.0,66.9762,66.9762,66.9667,66.9762,61063.0
2023-11-27 15:30:00,70.96,70.97,70.95,70.97,49210.0,66.9667,66.9762,66.9573,66.9762,49210.0
2023-11-27 15:35:00,70.96,70.98,70.96,70.98,47467.0,66.9667,66.9856,66.9667,66.9856,47467.0
2023-11-27 15:40:00,70.97,70.98,70.96,70.97,35150.0,66.9762,66.9856,66.9667,66.9762,35150.0
2023-11-27 15:45:00,70.97,70.97,70.96,70.96,36671.0,66.9762,66.9762,66.9667,66.9667,36671.0
2023-11-27 15:50:00,70.96,70.97,70.96,70.97,87495.0,66.9667,66.9762,66.9667,66.9762,87495.0
2023-11-27 15:55:00,70.96,70.99,70.96,70.99,93294.0,66.9667,66.9951,66.9667,66.9951,93294.0
2023-11-28 09:30:00,70.95,70.97,70.92,70.94,135394.0,66.9573,66.9762,66.929,66.9479,135394.0
2023-11-28 09:35:00,70.94,70.95,70.9,70.94,76856.0,66.9479,66.9573,66.9101,66.9479,76856.0
2023-11-28 09:40:00,70.95,70.99,70.93,70.97,68781.0,66.9573,66.9951,66.9384,66.9762,68781.0
2023-11-28 09:45:00,70.97,70.99,70.96,70.98,38187.0,66.9762,66.9951,66.9667,66.9856,38187.0
2023-11-28 09:50:00,70.99,71.02,70.97,70.98,44348.0,66.9951,67.0234,66.9762,66.9856,44348.0
2023-11-28 09:55:00,70.98,70.99,70.97,70.97,39287.0,66.9856,66.9951,66.9762,66.9762,39287.0
2023-11-28 10:00:00,70.97,70.99,70.94,70.99,45555.0,66.9762,66.9951,66.9479,66.9951,45555.0
2023-11-28 10:05:00,70.98,71.0,70.96,70.97,31808.0,66.9856,67.0045,66.9667,66.9762,31808.0
2023-11-28 10:10:00,70.96,70.96,70.94,70.95,298197.0,66.9667,66.9667,66.9479,66.9573,298197.0
2023-11-28 10:15:00,70.96,70.98,70.95,70.98,164776.0,66.9667,66.9856,66.9573,66.9856,164776.0
2023-11-28 10:20:00,70.97,71.01,70.97,71.0,209793.0,66.9762,67.0139,66.9762,67.0045,209793.0
2023-11-28 10:25:00,71.01,71.01,70.99,71.0,60991.0,67.0139,67.0139,66.9951,67.0045,60991.0
2023-11-28 10:30:00,71.0,71.01,70.99,71.01,50541.0,67.0045,67.0139,66.9951,67.0139,50541.0
2023-11-28 10:35:00,71.01,71.06,70.98,71.05,78012.0,67.0139,67.0611,66.9856,67.0517,78012.0
2023-11-28 10:40:00,71.05,71.1,71.05,71.09,74867.0,67.0517,67.0989,67.0517,67.0894,74867.0
2023-11-28 10:45:00,71.09,71.09,71.06,71.08,43406.0,67.0894,67.0894,67.0611,67.08,43406.0
2023-11-28 10:50:00,71.08,71.09,71.07,71.09,54008.0,67.08,67.0894,67.0706,67.0894,54008.0
2023-11-28 10:55:00,71.09,71.13,71.07,71.13,129644.0,67.0894,67.1272,67.0706,67.1272,129644.0
2023-11-28 11:00:00,71.13,71.14,71.12,71.14,21837.0,67.1272,67.1366,67.1177,67.1366,21837.0
2023-11-28 11:05:00,71.14,71.16,71.13,71.14,31429.0,67.1366,67.1555,67.1272,67.1366,31429.0
2023-11-28 11:10:00,71.15,71.15,71.11,71.14,49292.0,67.1461,67.1461,67.1083,67.1366,49292.0
2023-11-28 11:15:00,71.14,71.15,71.11,71.14,55999.0,67.1366,67.1461,67.1083,67.1366,55999.0
2023-11-28 11:20:00,71.14,71.17,71.13,71.17,84175.0,67.1366,67.1649,67.1272,67.1649,84175.0
2023-11-28 11:25:00,71.16,71.18,71.16,71.17,63104.0,67.1555,67.1744,67.1555,67.1649,63104.0
2023-11-28 11:30:00,71.17,71.18,71.16,71.17,22369.0,67.1649,67.1744,67.1555,67.1649,22369.0
2023-11-28 11:35:00,71.18,71.19,71.17,71.18,19852.0,67.1744,67.1838,67.1649,67.1744,19852.0
2023-11-28 11:40:00,71.18,71.19,71.16,71.19,33806.0,67.1744,67.1838,67.1555,67.1838,33806.0
2023-11-28 11:45:00,71.19,71.21,71.18,71.19,32090.0,67.1838,67.2027,67.1744,67.1838,32090.0
2023-11-28 11:50:00,71.19,71.22,71.18,71.21,60336.0,67.1838,67.2121,67.1744,67.2027,60336.0
2023-11-28 11:55:00,71.21,71.23,71.19,71.23,37009.0,67.2027,67.2216,67.1838,67.2216,37009.0
2023-11-28 12:00:00,71.23,71.25,71.22,71.23,38538.0,67.2216,67.2404,67.2121,67.2216,38538.0
2023-11-28 12:05:00,71.23,71.24,71.22,71.23,98810.0,67.2216,67.231,67.2121,67.2216,98810.0
2023-11-28 12:10:00,71.23,71.23,71.22,71.23,19416.0,67.2216,67.2216,67.2121,67.2216,19416.0
2023-11-28 12:15:00,71.23,71.23,71.21,71.22,35793.0,67.2216,67.2216,67.2027,67.2121,35793.0
2023-11-28 12:20:00,71.23,71.24,71.21,71.22,51537.0,67.2216,67.231,67.2027,67.2121,51537.0
2023-11-28 12:25:00,71.23,71.25,71.22,71.24,179352.0,67.2216,67.2404,67.2121,67.231,179352.0
2023-11-28 12:30:00,71.25,71.25,71.21,71.22,183569.0,67.2404,67.2404,67.2027,67.2121,183569.0
2023-11-28 12:35:00,71.22,71.22,71.2,71.2,28985.0,67.2121,67.2121,67.1932,67.1932,28985.0
2023-11-28 12:40:00,71.21,71.21,71.18,71.19,17238.0,67.2027,67.2027,67.1744,67.1838,17238.0
2023-11-28 12:45:00,71.19,71.2,71.17,71.17,231956.0,67.1838,67.1932,67.1649,67.1649,231956.0
2023-11-28 12:50:00,71.17,71.19,71.16,71.19,75650.0,67.1649,67.1838,67.1555,67.1838,75650.0
2023-11-28 12:55:00,71.18,71.2,71.16,71.17,144212.0,67.1744,67.1932,67.1555,67.1649,144212.0
2023-11-28 13:00:00,71.17,71.2,71.1,71.14,182530.0,67.1649,67.1932,67.0989,67.1366,182530.0
2023-11-28 13:05:00,71.13,71.17,71.13,71.15,43376.0,67.1272,67.1649,67.1272,67.1461,43376.0
2023-11-28 13:10:00,71.14,71.15,71.11,71.11,24422.0,67.1366,67.1461,67.1083,67.1083,24422.0
2023-11-28 13:15:00,71.12,71.13,71.11,71.13,45738.0,67.1177,67.1272,67.1083,67.1272,45738.0
2023-11-28 13:20:00,71.13,71.14,71.12,71.14,26948.0,67.1272,67.1366,67.1177,67.1366,26948.0
2023-11-28 13:25:00,71.13,71.17,71.13,71.17,19975.0,67.1272,67.1649,67.1272,67.1649,19975.0
2023-11-28 13:30:00,71.17,71.18,71.16,71.17,29448.0,67.1649,67.1744,67.1555,67.1649,29448.0
2023-11-28 13:35:00,71.17,71.17,71.15,71.15,22410.0,67.1649,67.1649,67.1461,67.1461,22410.0
2023-11-28 13:40:00,71.15,71.16,71.13,71.15,66449.0,67.1461,67.1555,67.1272,67.1461,66449.0
2023-11-28 13:45:00,71.14,71.16,71.14,71.15,45383.0,67.1366,67.1555,67.1366,67.1461,45383.0
2023-11-28 13:50:00,71.15,71.16,71.14,71.16,28452.0,67.1461,67.1555,67.1366,67.1555,28452.0
2023-11-28 13:55:00,71.15,71.16,71.14,71.16,20107.0,67.1461,67.1555,67.1366,67.1555,20107.0
2023-11-28 14:00:00,71.15,71.17,71.15,71.17,44121.0,67.1461,67.1649,67.1461,67.1649,44121.0
2023-11-28 14:05:00,71.16,71.17,71.16,71.16,90319.0,67.1555,67.1649,67.1555,67.1555,90319.0
2023-11-28 14:10:00,71.17,71.2,71.17,71.19,63736.0,67.1649,67.1932,67.1649,67.1838,63736.0
2023-11-28 14:15:00,71.18,71.2,71.18,71.19,18198.0,67.1744,67.1932,67.1744,67.1838,18198.0
2023-11-28 14:20:00,71.19,71.21,71.18,71.2,107795.0,67.1838,67.2027,67.1744,67.1932,107795.0
2023-11-28 14:25:00,71.2,71.21,71.19,71.21,27195.0,67.1932,67.2027,67.1838,67.2027,27195.0
2023-11-28 14:30:00,71.2,71.21,71.18,71.19,43404.0,67.1932,67.2027,67.1744,67.1838,43404.0
2023-11-28 14:35:00,71.18,71.22,71.18,71.21,134296.0,67.1744,67.2121,67.1744,67.2027,134296.0
2023-11-28 14:40:00,71.2,71.22,71.2,71.22,59514.0,67.1932,67.2121,67.1932,67.2121,59514.0
2023-11-28 14:45:00,71.22,71.25,71.21,71.25,59626.0,67.2121,67.2404,67.2027,67.2404,59626.0
2023-11-28 14:50:00,71.25,71.25,71.24,71.24,44146.0,67.2404,67.2404,67.231,67.231,44146.0
2023-11-28 14:55:00,71.25,71.26,71.23,71.25,55181.0,67.2404,67.2499,67.2216,67.2404,55181.0
2023-11-28 15:00:00,71.26,71.26,71.24,71.25,97668.0,67.2499,67.2499,67.231,67.2404,97668.0
2023-11-28 15:05:00,71.25,71.25,71.22,71.23,53802.0,67.2404,67.2404,67.2121,67.2216,53802.0
2023-11-28 15:10:00,71.23,71.24,71.21,71.22,102766.0,67.2216,67.231,67.2027,67.2121,102766.0
2023-11-28 15:15:00,71.21,71.23,71.21,71.22,341649.0,67.2027,67.2216,67.2027,67.2121,341649.0
2023-11-28 15:20:00,71.21,71.24,71.2,71.23,74211.0,67.2027,67.231,67.1932,67.2216,74211.0
2023-11-28 15:25:00,71.23,71.25,71.23,71.25,142929.0,67.2216,67.2404,67.2216,67.2404,142929.0
2023-11-28 15:30:00,71.25,71.28,71.24,71.28,63911.0,67.2404,67.2687,67.231,67.2687,63911.0
2023-11-28 15:35:00,71.28,71.29,71.25,71.27,307148.0,67.2687,67.2782,67.2404,67.2593,307148.0
2023-11-28 15:40:00,71.28,71.3,71.27,71.3,150860.0,67.2687,67.2876,67.2593,67.2876,150860.0
2023-11-28 15:45:00,71.3,71.31,71.29,71.31,137922.0,67.2876,67.297,67.2782,67.297,137922.0
2023-11-28 15:50:00,71.31,71.31,71.28,71.29,193460.0,67.297,67.297,67.2687,67.2782,193460.0
2023-11-28 15:55:00,71.28,71.3,71.27,71.28,217324.0,67.2687,67.2876,67.2593,67.2687,217324.0
2023-11-29 09:30:00,71.55,71.59,71.52,71.58,135044.0,67.5235,67.5613,67.4952,67.5519,135044.0
2023-11-29 09:35:00,71.58,71.62,71.57,71.62,53586.0,67.5519,67.5896,67.5424,67.5896,53586.0
2023-11-29 09:40:00,71.61,71.63,71.59,71.6,62989.0,67.5802,67.599,67.5613,67.5707,62989.0
2023-11-29 09:45:00,71.6,71.65,71.59,71.63,45162.0,67.5707,67.6179,67.5613,67.599,45162.0
2023-11-29 09:50:00,71.62,71.65,71.61,71.65,81520.0,67.5896,67.6179,67.5802,67.6179,81520.0
2023-11-29 09:55:00,71.65,71.67,71.64,71.66,59226.0,67.6179,67.6368,67.6085,67.6274,59226.0
2023-11-29 10:00:00,71.67,71.7,71.65,71.69,125532.0,67.6368,67.6651,67.6179,67.6557,125532.0
2023-11-29 10:05:00,71.68,71.69,71.66,71.66,214430.0,67.6462,67.6557,67.6274,67.6274,214430.0
2023-11-29 10:10:00,71.66,71.66,71.59,71.6,230207.0,67.6274,67.6274,67.5613,67.5707,230207.0
2023-11-29 10:15:00,71.6,71.62,71.58,71.58,514953.0,67.5707,67.5896,67.5519,67.5519,514953.0
2023-11-29 10:20:00,71.59,71.59,71.54,71.56,105997.0,67.5613,67.5613,67.5141,67.533,105997.0
2023-11-29 10:25:00,71.56,71.58,71.52,71.54,96189.0,67.533,67.5519,67.4952,67.5141,96189.0
2023-11-29 10:30:00,71.55,71.55,71.49,71.5,47095.0,67.5235,67.5235,67.4669,67.4764,47095.0
2023-11-29 10:35:00,71.5,71.54,71.49,71.52,39997.0,67.4764,67.5141,67.4669,67.4952,39997.0
2023-11-29 10:40:00,71.53,71.57,71.52,71.56,90187.0,67.5047,67.5424,67.4952,67.533,90187.0
2023-11-29 10:45:00,71.56,71.58,71.55,71.57,56981.0,67.533,67.5519,67.5235,67.5424,56981.0
2023-11-29 10:50:00,71.57,71.61,71.56,71.61,150902.0,67.5424,67.5802,67.533,67.5802,150902.0
2023-11-29 10:55:00,71.61,71.62,71.59,71.59,34202.0,67.5802,67.5896,67.5613,67.5613,34202.0
2023-11-29 11:00:00,71.59,71.6,71.57,71.6,63836.0,67.5613,67.5707,67.5424,67.5707,63836.0
2023-11-29 11:05:00,71.6,71.6,71.57,71.57,64185.0,67.5707,67.5707,67.5424,67.5424,64185.0
2023-11-29 11:10:00,71.57,71.63,71.57,71.62,51780.0,67.5424,67.599,67.5424,67.5896,51780.0
2023-11-29 11:15:00,71.61,71.62,71.58,71.59,49503.0,67.5802,67.5896,67.5519,67.5613,49503.0
2023-11-29 11:20:00,71.59,71.6,71.56,71.59,66879.0,67.5613,67.5707,67.533,67.5613,66879.0
2023-11-29 11:25:00,71.59,71.6,71.55,71.55,45487.0,67.5613,67.5707,67.5235,67.5235,45487.0
2023-11-29 11:30:00,71.56,71.57,71.56,71.57,41206.0,67.533,67.5424,67.533,67.5424,41206.0
2023-11-29 11:35:00,71.56,71.57,71.53,71.53,75685.0,67.533,67.5424,67.5047,67.5047,75685.0
2023-11-29 11:40:00,71.53,71.55,71.53,71.53,45688.0,67.5047,67.5235,67.5047,67.5047,45688.0
2023-11-29 11:45:00,71.53,71.54,71.5,71.5,64345.0,67.5047,67.5141,67.4764,67.4764,64345.0
2023-11-29 11:50:00,71.51,71.51,71.48,71.48,41271.0,67.4858,67.4858,67.4575,67.4575,41271.0
2023-11-29 11:55:00,71.49,71.49,71.47,71.48,78049.0,67.4669,67.4669,67.448,67.4575,78049.0
2023-11-29 12:00:00,71.48,71.48,71.46,71.48,60719.0,67.4575,67.4575,67.4386,67.4575,60719.0
2023-11-29 12:05:00,71.48,71.51,71.47,71.51,47714.0,67.4575,67.4858,67.448,67.4858,47714.0
2023-11-29 12:10:00,71.51,71.54,71.5,71.54,202493.0,67.4858,67.5141,67.4764,67.5141,202493.0
2023-11-29 12:15:00,71.54,71.55,71.53,71.53,40186.0,67.5141,67.5235,67.5047,67.5047,40186.0
2023-11-29 12:20:00,71.53,71.55,71.53,71.55,49773.0,67.5047,67.5235,67.5047,67.5235,49773.0
2023-11-29 12:25:00,71.55,71.55,71.53,71.53,65210.0,67.5235,67.5235,67.5047,67.5047,65210.0
2023-11-29 12:30:00,71.53,71.54,71.52,71.52,135933.0,67.5047,67.5141,67.4952,67.4952,135933.0
2023-11-29 12:35:00,71.53,71.54,71.52,71.53,33463.0,67.5047,67.5141,67.4952,67.5047,33463.0
2023-11-29 12:40:00,71.53,71.55,71.53,71.55,63471.0,67.5047,67.5235,67.5047,67.5235,63471.0
2023-11-29 12:45:00,71.55,71.57,71.54,71.56,45018.0,67.5235,67.5424,67.5141,67.533,45018.0
2023-11-29 12:50:00,71.57,71.59,71.56,71.59,26829.0,67.5424,67.5613,67.533,67.5613,26829.0
2023-11-29 12:55:00,71.59,71.62,71.58,71.61,38801.0,67.5613,67.5896,67.5519,67.5802,38801.0
2023-11-29 13:00:00,71.62,71.65,71.61,71.64,57314.0,67.5896,67.6179,67.5802,67.6085,57314.0
2023-11-29 13:05:00,71.64,71.64,71.6,71.6,47071.0,67.6085,67.6085,67.5707,67.5707,47071.0
2023-11-29 13:10:00,71.61,71.61,71.59,71.6,130505.0,67.5802,67.5802,67.5613,67.5707,130505.0
2023-11-29 13:15:00,71.6,71.61,71.59,71.59,42457.0,67.5707,67.5802,67.5613,67.5613,42457.0
2023-11-29 13:20:00,71.6,71.6,71.59,71.6,36131.0,67.5707,67.5707,67.5613,67.5707,36131.0
2023-11-29 13:25:00,71.6,71.62,71.59,71.62,43705.0,67.5707,67.5896,67.5613,67.5896,43705.0
2023-11-29 13:30:00,71.62,71.64,71.61,71.63,42501.0,67.5896,67.6085,67.5802,67.599,42501.0
2023-11-29 13:35:00,71.63,71.64,71.61,71.64,153761.0,67.599,67.6085,67.5802,67.6085,153761.0
2023-11-29 13:40:00,71.64,71.65,71.63,71.65,26455.0,67.6085,67.6179,67.599,67.6179,26455.0
2023-11-29 13:45:00,71.64,71.65,71.62,71.62,88373.0,67.6085,67.6179,67.5896,67.5896,88373.0
2023-11-29 13:50:00,71.62,71.63,71.62,71.63,18060.0,67.5896,67.599,67.5896,67.599,18060.0
2023-11-29 13:55:00,71.63,71.63,71.62,71.63,40017.0,67.599,67.599,67.5896,67.599,40017.0
2023-11-29 14:00:00,71.63,71.65,71.63,71.64,62659.0,67.599,67.6179,67.599,67.6085,62659.0
2023-11-29 14:05:00,71.65,71.67,71.64,71.66,56237.0,67.6179,67.6368,67.6085,67.6274,56237.0
2023-11-29 14:10:00,71.67,71.68,71.66,71.67,193650.0,67.6368,67.6462,67.6274,67.6368,193650.0
2023-11-29 14:15:00,71.67,71.68,71.66,71.67,37419.0,67.6368,67.6462,67.6274,67.6368,37419.0
2023-11-29 14:20:00,71.67,71.67,71.65,71.65,80049.0,67.6368,67.6368,67.6179,67.6179,80049.0
2023-11-29 14:25:00,71.66,71.66,71.61,71.62,85958.0,67.6274,67.6274,67.5802,67.5896,85958.0
2023-11-29 14:30:00,71.62,71.62,71.6,71.61,81398.0,67.5896,67.5896,67.5707,67.5802,81398.0
2023-11-29 14:35:00,71.61,71.61,71.58,71.59,59573.0,67.5802,67.5802,67.5519,67.5613,59573.0
2023-11-29 14:40:00,71.59,71.6,71.58,71.59,81223.0,67.5613,67.5707,67.5519,67.5613,81223.0
2023-11-29 14:45:00,71.59,71.62,71.58,71.6,73357.0,67.5613,67.5896,67.5519,67.5707,73357.0
2023-11-29 14:50:00,71.61,71.63,71.6,71.63,77043.0,67.5802,67.599,67.5707,67.599,77043.0
2023-11-29 14:55:00,71.63,71.65,71.62,71.64,79303.0,67.599,67.6179,67.5896,67.6085,79303.0
2023-11-29 15:00:00,71.65,71.66,71.64,71.66,82799.0,67.6179,67.6274,67.6085,67.6274,82799.0
2023-11-29 15:05:00,71.65,71.65,71.64,71.65,171921.0,67.6179,67.6179,67.6085,67.6179,171921.0
2023-11-29 15:10:00,71.65,71.65,71.63,71.65,185509.0,67.6179,67.6179,67.599,67.6179,185509.0
2023-11-29 15:15:00,71.65,71.65,71.64,71.64,138822.0,67.6179,67.6179,67.6085,67.6085,138822.0
2023-11-29 15:20:00,71.65,71.66,71.64,71.66,74194.0,67.6179,67.6274,67.6085,67.6274,74194.0
2023-11-29 15:25:00,71.66,71.66,71.65,71.66,46760.0,67.6274,67.6274,67.6179,67.6274,46760.0
2023-11-29 15:30:00,71.66,71.67,71.65,71.67,70311.0,67.6274,67.6368,67.6179,67.6368,70311.0
2023-11-29 15:35:00,71.67,71.67,71.64,71.65,85779.0,67.6368,67.6368,67.6085,67.6179,85779.0
2023-11-29 15:40:00,71.65,71.66,71.64,71.66,62231.0,67.6179,67.6274,67.6085,67.6274,62231.0
2023-11-29 15:45:00,71.66,71.67,71.64,71.65,98857.0,67.6274,67.6368,67.6085,67.6179,98857.0
2023-11-29 15:50:00,71.65,71.66,71.64,71.66,76268.0,67.6179,67.6274,67.6085,67.6274,76268.0
2023-11-29 15:55:00,71.66,71.66,71.64,71.65,67769.0,67.6274,67.6274,67.6085,67.6179,67769.0
2023-11-30 09:30:00,71.51,71.52,71.47,71.48,260986.0,67.4858,67.4952,67.448,67.4575,260986.0
2023-11-30 09:35:00,71.47,71.49,71.43,71.43,90342.0,67.448,67.4669,67.4103,67.4103,90342.0
2023-11-30 09:40:00,71.44,71.45,71.34,71.41,474933.0,67.4197,67.4292,67.3254,67.3914,474933.0
2023-11-30 09:45:00,71.41,71.43,71.38,71.41,55290.0,67.3914,67.4103,67.3631,67.3914,55290.0
2023-11-30 09:50:00,71.42,71.44,71.4,71.42,89178.0,67.4009,67.4197,67.382,67.4009,89178.0
2023-11-30 09:55:00,71.43,71.45,71.41,71.42,83025.0,67.4103,67.4292,67.3914,67.4009,83025.0
2023-11-30 10:00:00,71.42,71.43,71.4,71.42,38660.0,67.4009,67.4103,67.382,67.4009,38660.0
2023-11-30 10:05:00,71.42,71.44,71.39,71.41,140519.0,67.4009,67.4197,67.3725,67.3914,140519.0
2023-11-30 10:10:00,71.41,71.44,71.4,71.42,89139.0,67.3914,67.4197,67.382,67.4009,89139.0
2023-11-30 10:15:00,71.42,71.43,71.4,71.41,350993.0,67.4009,67.4103,67.382,67.3914,350993.0
2023-11-30 10:20:00,71.41,71.46,71.41,71.44,122934.0,67.3914,67.4386,67.3914,67.4197,122934.0
2023-11-30 10:25:00,71.44,71.45,71.42,71.43,1368837.0,67.4197,67.4292,67.4009,67.4103,1368837.0
2023-11-30 10:30:00,71.43,71.45,71.41,71.45,76678.0,67.4103,67.4292,67.3914,67.4292,76678.0
2023-11-30 10:35:00,71.44,71.46,71.41,71.42,93096.0,67.4197,67.4386,67.3914,67.4009,93096.0
2023-11-30 10:40:00,71.42,71.45,71.41,71.45,97113.0,67.4009,67.4292,67.3914,67.4292,97113.0
2023-11-30 10:45:00,71.45,71.46,71.43,71.43,46121.0,67.4292,67.4386,67.4103,67.4103,46121.0
2023-11-30 10:50:00,71.44,71.46,71.43,71.45,56474.0,67.4197,67.4386,67.4103,67.4292,56474.0
2023-11-30 10:55:00,71.46,71.49,71.44,71.49,139335.0,67.4386,67.4669,67.4197,67.4669,139335.0
2023-11-30 11:00:00,71.48,71.5,71.47,71.47,72188.0,67.4575,67.4764,67.448,67.448,72188.0
2023-11-30 11:05:00,71.47,71.49,71.46,71.48,67713.0,67.448,67.4669,67.4386,67.4575,67713.0
2023-11-30 11:10:00,71.48,71.49,71.47,71.47,40311.0,67.4575,67.4669,67.448,67.448,40311.0
2023-11-30 11:15:00,71.47,71.49,71.47,71.48,73930.0,67.448,67.4669,67.448,67.4575,73930.0
2023-11-30 11:20:00,71.48,71.48,71.46,71.47,55917.0,67.4575,67.4575,67.4386,67.448,55917.0
2023-11-30 11:25:00,71.47,71.49,71.46,71.49,65175.0,67.448,67.4669,67.4386,67.4669,65175.0
2023-11-30 11:30:00,71.48,71.49,71.45,71.47,63553.0,67.4575,67.4669,67.4292,67.448,63553.0
2023-11-30 11:35:00,71.46,71.48,71.46,71.46,45007.0,67.4386,67.4575,67.4386,67.4386,45007.0
2023-11-30 11:40:00,71.47,71.49,71.46,71.48,54341.0,67.448,67.4669,67.4386,67.4575,54341.0
2023-11-30 11:45:00,71.48,71.49,71.47,71.48,40859.0,67.4575,67.4669,67.448,67.4575,40859.0
2023-11-30 11:50:00,71.47,71.49,71.47,71.47,27119.0,67.448,67.4669,67.448,67.448,27119.0
2023-11-30 11:55:00,71.48,71.5,71.47,71.49,111393.0,67.4575,67.4764,67.448,67.4669,111393.0
2023-11-30 12:00:00,71.5,71.51,71.49,71.5,37104.0,67.4764,67.4858,67.4669,67.4764,37104.0
2023-11-30 12:05:00,71.5,71.5,71.47,71.48,27526.0,67.4764,67.4764,67.448,67.4575,27526.0
2023-11-30 12:10:00,71.48,71.48,71.47,71.47,208882.0,67.4575,67.4575,67.448,67.448,208882.0
2023-11-30 12:15:00,71.48,71.48,71.45,71.46,22464.0,67.4575,67.4575,67.4292,67.4386,22464.0
2023-11-30 12:20:00,71.45,71.47,71.45,71.47,30765.0,67.4292,67.448,67.4292,67.448,30765.0
2023-11-30 12:25:00,71.47,71.47,71.46,71.46,34844.0,67.448,67.448,67.4386,67.4386,34844.0
2023-11-30 12:30:00,71.47,71.48,71.46,71.47,40433.0,67.448,67.4575,67.4386,67.448,40433.0
2023-11-30 12:35:00,71.46,71.46,71.45,71.46,27701.0,67.4386,67.4386,67.4292,67.4386,27701.0
2023-11-30 12:40:00,71.46,71.47,71.45,71.47,25499.0,67.4386,67.448,67.4292,67.448,25499.0
2023-11-30 12:45:00,71.47,71.47,71.44,71.45,76897.0,67.448,67.448,67.4197,67.4292,76897.0
2023-11-30 12:50:00,71.45,71.45,71.44,71.45,59547.0,67.4292,67.4292,67.4197,67.4292,59547.0
2023-11-30 12:55:00,71.45,71.45,71.4,71.41,153194.0,67.4292,67.4292,67.382,67.3914,153194.0
2023-11-30 13:00:00,71.41,71.44,71.4,71.43,24672.0,67.3914,67.4197,67.382,67.4103,24672.0
2023-11-30 13:05:00,71.43,71.44,71.41,71.44,72777.0,67.4103,67.4197,67.3914,67.4197,72777.0
2023-11-30 13:10:00,71.43,71.45,71.43,71.44,45786.0,67.4103,67.4292,67.4103,67.4197,45786.0
2023-11-30 13:15:00,71.44,71.45,71.43,71.44,53217.0,67.4197,67.4292,67.4103,67.4197,53217.0
2023-11-30 13:20:00,71.45,71.45,71.44,71.44,21084.0,67.4292,67.4292,67.4197,67.4197,21084.0
2023-11-30 13:25:00,71.44,71.45,71.43,71.44,77804.0,67.4197,67.4292,67.4103,67.4197,77804.0
2023-11-30 13:30:00,71.44,71.45,71.43,71.45,30891.0,67.4197,67.4292,67.4103,67.4292,30891.0
2023-11-30 13:35:00,71.45,71.45,71.43,71.44,109955.0,67.4292,67.4292,67.4103,67.4197,109955.0
2023-11-30 13:40:00,71.44,71.44,71.43,71.44,85869.0,67.4197,67.4197,67.4103,67.4197,85869.0
2023-11-30 13:45:00,71.43,71.44,71.41,71.42,65279.0,67.4103,67.4197,67.3914,67.4009,65279.0
2023-11-30 13:50:00,71.42,71.42,71.4,71.41,42714.0,67.4009,67.4009,67.382,67.3914,42714.0
2023-11-30 13:55:00,71.4,71.42,71.4,71.42,114283.0,67.382,67.4009,67.382,67.4009,114283.0
2023-11-30 14:00:00,71.42,71.43,71.41,71.42,72314.0,67.4009,67.4103,67.3914,67.4009,72314.0
2023-11-30 14:05:00,71.42,71.44,71.42,71.44,106413.0,67.4009,67.4197,67.4009,67.4197,106413.0
2023-11-30 14:10:00,71.44,71.44,71.43,71.44,63611.0,67.4197,67.4197,67.4103,67.4197,63611.0
2023-11-30 14:15:00,71.44,71.44,71.42,71.42,72150.0,67.4197,67.4197,67.4009,67.4009,72150.0
2023-11-30 14:20:00,71.42,71.43,71.42,71.42,83158.0,67.4009,67.4103,67.4009,67.4009,83158.0
2023-11-30 14:25:00,71.42,71.43,71.41,71.42,84019.0,67.4009,67.4103,67.3914,67.4009,84019.0
2023-11-30 14:30:00,71.42,71.43,71.41,71.43,62723.0,67.4009,67.4103,67.3914,67.4103,62723.0
2023-11-30 14:35:00,71.42,71.45,71.42,71.44,72767.0,67.4009,67.4292,67.4009,67.4197,72767.0
2023-11-30 14:40:00,71.43,71.44,71.43,71.44,64786.0,67.4103,67.4197,67.4103,67.4197,64786.0
2023-11-30 14:45:00,71.44,71.44,71.42,71.43,71018.0,67.4197,67.4197,67.4009,67.4103,71018.0
2023-11-30 14:50:00,71.42,71.43,71.41,71.43,122546.0,67.4009,67.4103,67.3914,67.4103,122546.0
2023-11-30 14:55:00,71.42,71.43,71.4,71.4,246862.0,67.4009,67.4103,67.382,67.382,246862.0
2023-11-30 15:00:00,71.4,71.41,71.4,71.41,80665.0,67.382,67.3914,67.382,67.3914,80665.0
2023-11-30 15:05:00,71.4,71.41,71.38,71.38,307481.0,67.382,67.3914,67.3631,67.3631,307481.0
2023-11-30 15:10:00,71.39,71.39,71.36,71.36,103742.0,67.3725,67.3725,67.3442,67.3442,103742.0
2023-11-30 15:15:00,71.37,71.37,71.33,71.34,163011.0,67.3537,67.3537,67.3159,67.3254,163011.0
2023-11-30 15:20:00,71.34,71.34,71.32,71.33,74990.0,67.3254,67.3254,67.3065,67.3159,74990.0
2023-11-30 15:25:00,71.32,71.33,71.3,71.31,173917.0,67.3065,67.3159,67.2876,67.297,173917.0
2023-11-30 15:30:00,71.3,71.32,71.3,71.31,136066.0,67.2876,67.3065,67.2876,67.297,136066.0
2023-11-30 15:35:00,71.31,71.33,71.31,71.31,186888.0,67.297,67.3159,67.297,67.297,186888.0
2023-11-30 15:40:00,71.31,71.34,71.31,71.33,146568.0,67.297,67.3254,67.297,67.3159,146568.0
2023-11-30 15:45:00,71.34,71.37,71.33,71.36,161797.0,67.3254,67.3537,67.3159,67.3442,161797.0
2023-11-30 15:50:00,71.37,71.38,71.36,71.36,137079.0,67.3537,67.3631,67.3442,67.3442,137079.0
2023-11-30 15:55:00,71.36,71.42,71.34,71.42,190147.0,67.3442,67.4009,67.3254,67.4009,190147.0
2023-12-01 09:30:00,71.22,71.26,71.2,71.22,404356.0,67.4002,67.4381,67.3813,67.4002,404356.0
2023-12-01 09:35:00,71.22,71.25,71.21,71.23,73414.0,67.4002,67.4286,67.3907,67.4097,73414.0
2023-12-01 09:40:00,71.24,71.28,71.23,71.25,33227.0,67.4191,67.457,67.4097,67.4286,33227.0
2023-12-01 09:45:00,71.25,71.25,71.22,71.23,279897.0,67.4286,67.4286,67.4002,67.4097,279897.0
2023-12-01 09:50:00,71.23,71.25,71.21,71.25,191265.0,67.4097,67.4286,67.3907,67.4286,191265.0
2023-12-01 09:55:00,71.25,71.26,71.22,71.24,117157.0,67.4286,67.4381,67.4002,67.4191,117157.0
2023-12-01 10:00:00,71.25,71.48,71.25,71.45,260664.0,67.4286,67.6463,67.4286,67.6179,260664.0
2023-12-01 10:05:00,71.45,71.45,71.39,71.44,252587.0,67.6179,67.6179,67.5611,67.6084,252587.0
2023-12-01 10:10:00,71.44,71.47,71.42,71.42,116064.0,67.6084,67.6368,67.5895,67.5895,116064.0
2023-12-01 10:15:00,71.43,71.43,71.38,71.42,56912.0,67.5989,67.5989,67.5516,67.5895,56912.0
2023-12-01 10:20:00,71.43,71.49,71.43,71.45,50224.0,67.5989,67.6557,67.5989,67.6179,50224.0
2023-12-01 10:25:00,71.45,71.46,71.41,71.42,51981.0,67.6179,67.6273,67.58,67.5895,51981.0
2023-12-01 10:30:00,71.42,71.43,71.35,71.36,58692.0,67.5895,67.5989,67.5232,67.5327,58692.0
2023-12-01 10:35:00,71.37,71.38,71.35,71.36,79871.0,67.5422,67.5516,67.5232,67.5327,79871.0
2023-12-01 10:40:00,71.34,71.37,71.31,71.37,272989.0,67.5138,67.5422,67.4854,67.5422,272989.0
2023-12-01 10:45:00,71.36,71.41,71.36,71.39,76527.0,67.5327,67.58,67.5327,67.5611,76527.0
2023-12-01 10:50:00,71.4,71.42,71.38,71.42,95747.0,67.5706,67.5895,67.5516,67.5895,95747.0
2023-12-01 10:55:00,71.42,71.42,71.39,71.4,35327.0,67.5895,67.5895,67.5611,67.5706,35327.0
2023-12-01 11:00:00,71.39,71.47,71.28,71.43,225308.0,67.5611,67.6368,67.457,67.5989,225308.0
2023-12-01 11:05:00,71.42,71.45,71.37,71.45,44843.0,67.5895,67.6179,67.5422,67.6179,44843.0
2023-12-01 11:10:00,71.44,71.5,71.43,71.5,29355.0,67.6084,67.6652,67.5989,67.6652,29355.0
2023-12-01 11:15:00,71.49,71.54,71.49,71.53,171765.0,67.6557,67.703,67.6557,67.6936,171765.0
2023-12-01 11:20:00,71.53,71.54,71.5,71.52,309314.0,67.6936,67.703,67.6652,67.6841,309314.0
2023-12-01 11:25:00,71.52,71.58,71.52,71.58,72840.0,67.6841,67.7409,67.6841,67.7409,72840.0
2023-12-01 11:30:00,71.58,71.63,71.56,71.62,54717.0,67.7409,67.7882,67.722,67.7788,54717.0
2023-12-01 11:35:00,71.62,71.63,71.56,71.59,126207.0,67.7788,67.7882,67.722,67.7504,126207.0
2023-12-01 11:40:00,71.58,71.61,71.56,71.61,74050.0,67.7409,67.7693,67.722,67.7693,74050.0
2023-12-01 11:45:00,71.62,71.65,71.6,71.65,163600.0,67.7788,67.8071,67.7598,67.8071,163600.0
2023-12-01 11:50:00,71.65,71.68,71.65,71.67,114723.0,67.8071,67.8355,67.8071,67.8261,114723.0
2023-12-01 11:55:00,71.67,71.67,71.64,71.65,90707.0,67.8261,67.8261,67.7977,67.8071,90707.0
2023-12-01 12:00:00,71.65,71.65,71.62,71.62,120957.0,67.8071,67.8071,67.7788,67.7788,120957.0
2023-12-01 12:05:00,71.62,71.64,71.6,71.63,105837.0,67.7788,67.7977,67.7598,67.7882,105837.0
2023-12-01 12:10:00,71.63,71.64,71.62,71.63,38747.0,67.7882,67.7977,67.7788,67.7882,38747.0
2023-12-01 12:15:00,71.63,71.65,71.59,71.59,39826.0,67.7882,67.8071,67.7504,67.7504,39826.0
2023-12-01 12:20:00,71.6,71.62,71.58,71.62,65748.0,67.7598,67.7788,67.7409,67.7788,65748.0
2023-12-01 12:25:00,71.61,71.62,71.59,71.59,77673.0,67.7693,67.7788,67.7504,67.7504,77673.0
2023-12-01 12:30:00,71.6,71.6,71.59,71.6,163560.0,67.7598,67.7598,67.7504,67.7598,163560.0
2023-12-01 12:35:00,71.6,71.63,71.59,71.63,26429.0,67.7598,67.7882,67.7504,67.7882,26429.0
2023-12-01 12:40:00,71.63,71.67,71.62,71.66,66786.0,67.7882,67.8261,67.7788,67.8166,66786.0
2023-12-01 12:45:00,71.66,71.68,71.65,71.67,64033.0,67.8166,67.8355,67.8071,67.8261,64033.0
2023-12-01 12:50:00,71.68,71.68,71.66,71.67,118245.0,67.8355,67.8355,67.8166,67.8261,118245.0
2023-12-01 12:55:00,71.67,71.71,71.67,71.71,39710.0,67.8261,67.8639,67.8261,67.8639,39710.0
2023-12-01 13:00:00,71.71,71.73,71.7,71.73,37753.0,67.8639,67.8829,67.8545,67.8829,37753.0
2023-12-01 13:05:00,71.72,71.75,71.72,71.73,24772.0,67.8734,67.9018,67.8734,67.8829,24772.0
2023-12-01 13:10:00,71.73,71.76,71.73,71.76,29960.0,67.8829,67.9112,67.8829,67.9112,29960.0
2023-12-01 13:15:00,71.76,71.78,71.75,71.78,61289.0,67.9112,67.9302,67.9018,67.9302,61289.0
2023-12-01 13:20:00,71.78,71.78,71.75,71.77,50390.0,67.9302,67.9302,67.9018,67.9207,50390.0
2023-12-01 13:25:00,71.77,71.79,71.76,71.78,44596.0,67.9207,67.9396,67.9112,67.9302,44596.0
2023-12-01 13:30:00,71.78,71.8,71.77,71.8,52541.0,67.9302,67.9491,67.9207,67.9491,52541.0
2023-12-01 13:35:00,71.8,71.81,71.76,71.77,66363.0,67.9491,67.9586,67.9112,67.9207,66363.0
2023-12-01 13:40:00,71.77,71.77,71.74,71.76,33194.0,67.9207,67.9207,67.8923,67.9112,33194.0
2023-12-01 13:45:00,71.76,71.8,71.75,71.8,51519.0,67.9112,67.9491,67.9018,67.9491,51519.0
2023-12-01 13:50:00,71.8,71.81,71.78,71.78,49877.0,67.9491,67.9586,67.9302,67.9302,49877.0
2023-12-01 13:55:00,71.79,71.79,71.77,71.79,32188.0,67.9396,67.9396,67.9207,67.9396,32188.0
2023-12-01 14:00:00,71.78,71.8,71.77,71.78,48945.0,67.9302,67.9491,67.9207,67.9302,48945.0
2023-12-01 14:05:00,71.78,71.79,71.76,71.76,38482.0,67.9302,67.9396,67.9112,67.9112,38482.0
2023-12-01 14:10:00,71.76,71.78,71.76,71.78,55681.0,67.9112,67.9302,67.9112,67.9302,55681.0
2023-12-01 14:15:00,71.78,71.78,71.76,71.76,36116.0,67.9302,67.9302,67.9112,67.9112,36116.0
2023-12-01 14:20:00,71.76,71.81,71.76,71.81,44954.0,67.9112,67.9586,67.9112,67.9586,44954.0
2023-12-01 14:25:00,71.81,71.81,71.78,71.78,39474.0,67.9586,67.9586,67.9302,67.9302,39474.0
2023-12-01 14:30:00,71.79,71.79,71.75,71.76,68697.0,67.9396,67.9396,67.9018,67.9112,68697.0
2023-12-01 14:35:00,71.76,71.76,71.74,71.74,42930.0,67.9112,67.9112,67.8923,67.8923,42930.0
2023-12-01 14:40:00,71.75,71.75,71.72,71.73,40234.0,67.9018,67.9018,67.8734,67.8829,40234.0
2023-12-01 14:45:00,71.73,71.74,71.7,71.72,64084.0,67.8829,67.8923,67.8545,67.8734,64084.0
2023-12-01 14:50:00,71.73,71.76,71.72,71.76,106428.0,67.8829,67.9112,67.8734,67.9112,106428.0
2023-12-01 14:55:00,71.76,71.77,71.74,71.77,118458.0,67.9112,67.9207,67.8923,67.9207,118458.0
2023-12-01 15:00:00,71.77,71.77,71.74,71.75,101791.0,67.9207,67.9207,67.8923,67.9018,101791.0
2023-12-01 15:05:00,71.75,71.76,71.74,71.75,45222.0,67.9018,67.9112,67.8923,67.9018,45222.0
2023-12-01 15:10:00,71.76,71.78,71.75,71.78,65970.0,67.9112,67.9302,67.9018,67.9302,65970.0
2023-12-01 15:15:00,71.77,71.8,71.77,71.8,93469.0,67.9207,67.9491,67.9207,67.9491,93469.0
2023-12-01 15:20:00,71.8,71.81,71.79,71.81,72602.0,67.9491,67.9586,67.9396,67.9586,72602.0
2023-12-01 15:25:00,71.81,71.82,71.8,71.81,99147.0,67.9586,67.968,67.9491,67.9586,99147.0
2023-12-01 15:30:00,71.81,71.84,71.81,71.84,154694.0,67.9586,67.987,67.9586,67.987,154694.0
2023-12-01 15:35:00,71.84,71.84,71.82,71.82,164989.0,67.987,67.987,67.968,67.968,164989.0
2023-12-01 15:40:00,71.83,71.83,71.81,71.82,95161.0,67.9775,67.9775,67.9586,67.968,95161.0
2023-12-01 15:45:00,71.83,71.83,71.79,71.81,57549.0,67.9775,67.9775,67.9396,67.9586,57549.0
2023-12-01 15:50:00,71.81,71.81,71.77,71.77,55571.0,67.9586,67.9586,67.9207,67.9207,55571.0
2023-12-01 15:55:00,71.77,71.81,71.76,71.81,96444.0,67.9207,67.9586,67.9112,67.9586,96444.0
2023-12-04 09:30:00,71.57,71.57,71.51,71.57,308627.0,67.7314,67.7314,67.6747,67.7314,308627.0
2023-12-04 09:35:00,71.56,71.58,71.52,71.56,113027.0,67.722,67.7409,67.6841,67.722,113027.0
2023-12-04 09:40:00,71.56,71.58,71.55,71.55,43789.0,67.722,67.7409,67.7125,67.7125,43789.0
2023-12-04 09:45:00,71.56,71.59,71.55,71.57,77071.0,67.722,67.7504,67.7125,67.7314,77071.0
2023-12-04 09:50:00,71.57,71.62,71.56,71.61,54021.0,67.7314,67.7788,67.722,67.7693,54021.0
2023-12-04 09:55:00,71.61,71.63,71.61,71.61,58761.0,67.7693,67.7882,67.7693,67.7693,58761.0
2023-12-04 10:00:00,71.62,71.67,71.61,71.65,70790.0,67.7788,67.8261,67.7693,67.8071,70790.0
2023-12-04 10:05:00,71.64,71.66,71.64,71.64,70000.0,67.7977,67.8166,67.7977,67.7977,70000.0
2023-12-04 10:10:00,71.64,71.65,71.63,71.63,96376.0,67.7977,67.8071,67.7882,67.7882,96376.0
2023-12-04 10:15:00,71.64,71.65,71.6,71.61,492173.0,67.7977,67.8071,67.7598,67.7693,492173.0
2023-12-04 10:20:00,71.61,71.62,71.57,71.58,67723.0,67.7693,67.7788,67.7314,67.7409,67723.0
2023-12-04 10:25:00,71.58,71.58,71.54,71.56,95214.0,67.7409,67.7409,67.703,67.722,95214.0
2023-12-04 10:30:00,71.55,71.56,71.51,71.51,80346.0,67.7125,67.722,67.6747,67.6747,80346.0
2023-12-04 10:35:00,71.51,71.51,71.46,71.48,86371.0,67.6747,67.6747,67.6273,67.6463,86371.0
2023-12-04 10:40:00,71.47,71.48,71.45,71.47,78418.0,67.6368,67.6463,67.6179,67.6368,78418.0
2023-12-04 10:45:00,71.48,71.48,71.46,71.47,98373.0,67.6463,67.6463,67.6273,67.6368,98373.0
2023-12-04 10:50:00,71.46,71.48,71.45,71.46,110720.0,67.6273,67.6463,67.6179,67.6273,110720.0
2023-12-04 10:55:00,71.47,71.48,71.45,71.47,219755.0,67.6368,67.6463,67.6179,67.6368,219755.0
2023-12-04 11:00:00,71.47,71.49,71.47,71.48,54065.0,67.6368,67.6557,67.6368,67.6463,54065.0
2023-12-04 11:05:00,71.48,71.5,71.47,71.49,33920.0,67.6463,67.6652,67.6368,67.6557,33920.0
2023-12-04 11:10:00,71.49,71.5,71.47,71.5,56648.0,67.6557,67.6652,67.6368,67.6652,56648.0
2023-12-04 11:15:00,71.5,71.5,71.47,71.49,39754.0,67.6652,67.6652,67.6368,67.6557,39754.0
2023-12-04 11:20:00,71.5,71.5,71.47,71.47,64608.0,67.6652,67.6652,67.6368,67.6368,64608.0
2023-12-04 11:25:00,71.47,71.48,71.46,71.47,45478.0,67.6368,67.6463,67.6273,67.6368,45478.0
2023-12-04 11:30:00,71.47,71.47,71.45,71.47,113701.0,67.6368,67.6368,67.6179,67.6368,113701.0
2023-12-04 11:35:00,71.47,71.47,71.45,71.47,75232.0,67.6368,67.6368,67.6179,67.6368,75232.0
2023-12-04 11:40:00,71.48,71.5,71.46,71.46,73139.0,67.6463,67.6652,67.6273,67.6273,73139.0
2023-12-04 11:45:00,71.47,71.47,71.45,71.45,37595.0,67.6368,67.6368,67.6179,67.6179,37595.0
2023-12-04 11:50:00,71.45,71.48,71.45,71.46,40238.0,67.6179,67.6463,67.6179,67.6273,40238.0
2023-12-04 11:55:00,71.47,71.48,71.45,71.48,47761.0,67.6368,67.6463,67.6179,67.6463,47761.0
2023-12-04 12:00:00,71.48,71.48,71.46,71.47,41102.0,67.6463,67.6463,67.6273,67.6368,41102.0
2023-12-04 12:05:00,71.47,71.47,71.46,71.47,117805.0,67.6368,67.6368,67.6273,67.6368,117805.0
2023-12-04 12:10:00,71.47,71.48,71.46,71.48,61496.0,67.6368,67.6463,67.6273,67.6463,61496.0
2023-12-04 12:15:00,71.48,71.5,71.47,71.48,31882.0,67.6463,67.6652,67.6368,67.6463,31882.0
2023-12-04 12:20:00,71.48,71.49,71.43,71.44,45471.0,67.6463,67.6557,67.5989,67.6084,45471.0
2023-12-04 12:25:00,71.45,71.45,71.43,71.44,34740.0,67.6179,67.6179,67.5989,67.6084,34740.0
2023-12-04 12:30:00,71.44,71.44,71.42,71.42,112048.0,67.6084,67.6084,67.5895,67.5895,112048.0
2023-12-04 12:35:00,71.42,71.43,71.41,71.42,52133.0,67.5895,67.5989,67.58,67.5895,52133.0
2023-12-04 12:40:00,71.42,71.45,71.42,71.45,27494.0,67.5895,67.6179,67.5895,67.6179,27494.0
2023-12-04 12:45:00,71.45,71.46,71.44,71.45,212452.0,67.6179,67.6273,67.6084,67.6179,212452.0
2023-12-04 12:50:00,71.45,71.47,71.45,71.47,331275.0,67.6179,67.6368,67.6179,67.6368,331275.0
2023-12-04 12:55:00,71.47,71.48,71.46,71.47,71288.0,67.6368,67.6463,67.6273,67.6368,71288.0
2023-12-04 13:00:00,71.47,71.48,71.45,71.45,232239.0,67.6368,67.6463,67.6179,67.6179,232239.0
2023-12-04 13:05:00,71.46,71.48,71.45,71.46,55872.0,67.6273,67.6463,67.6179,67.6273,55872.0
2023-12-04 13:10:00,71.47,71.47,71.45,71.45,69205.0,67.6368,67.6368,67.6179,67.6179,69205.0
2023-12-04 13:15:00,71.45,71.46,71.43,71.43,49990.0,67.6179,67.6273,67.5989,67.5989,49990.0
2023-12-04 13:20:00,71.43,71.44,71.43,71.43,22951.0,67.5989,67.6084,67.5989,67.5989,22951.0
2023-12-04 13:25:00,71.43,71.44,71.43,71.43,24455.0,67.5989,67.6084,67.5989,67.5989,24455.0
2023-12-04 13:30:00,71.43,71.45,71.42,71.43,64395.0,67.5989,67.6179,67.5895,67.5989,64395.0
2023-12-04 13:35:00,71.43,71.44,71.42,71.44,83159.0,67.5989,67.6084,67.5895,67.6084,83159.0
2023-12-04 13:40:00,71.44,71.45,71.43,71.44,70007.0,67.6084,67.6179,67.5989,67.6084,70007.0
2023-12-04 13:45:00,71.44,71.44,71.43,71.43,41863.0,67.6084,67.6084,67.5989,67.5989,41863.0
2023-12-04 13:50:00,71.43,71.44,71.43,71.44,43304.0,67.5989,67.6084,67.5989,67.6084,43304.0
2023-12-04 13:55:00,71.43,71.46,71.43,71.45,36067.0,67.5989,67.6273,67.5989,67.6179,36067.0
2023-12-04 14:00:00,71.45,71.47,71.45,71.46,23480.0,67.6179,67.6368,67.6179,67.6273,23480.0
2023-12-04 14:05:00,71.47,71.47,71.45,71.45,116733.0,67.6368,67.6368,67.6179,67.6179,116733.0
2023-12-04 14:10:00,71.45,71.46,71.45,71.45,41217.0,67.6179,67.6273,67.6179,67.6179,41217.0
2023-12-04 14:15:00,71.45,71.46,71.44,71.44,34503.0,67.6179,67.6273,67.6084,67.6084,34503.0
2023-12-04 14:20:00,71.45,71.46,71.44,71.44,49222.0,67.6179,67.6273,67.6084,67.6084,49222.0
2023-12-04 14:25:00,71.45,71.46,71.44,71.45,30036.0,67.6179,67.6273,67.6084,67.6179,30036.0
2023-12-04 14:30:00,71.45,71.46,71.44,71.44,66988.0,67.6179,67.6273,67.6084,67.6084,66988.0
2023-12-04 14:35:00,71.44,71.47,71.44,71.45,95579.0,67.6084,67.6368,67.6084,67.6179,95579.0
2023-12-04 14:40:00,71.45,71.46,71.45,71.46,46275.0,67.6179,67.6273,67.6179,67.6273,46275.0
2023-12-04 14:45:00,71.45,71.46,71.44,71.45,76128.0,67.6179,67.6273,67.6084,67.6179,76128.0
2023-12-04 14:50:00,71.45,71.48,71.45,71.48,65020.0,67.6179,67.6463,67.6179,67.6463,65020.0
2023-12-04 14:55:00,71.47,71.49,71.45,71.48,148948.0,67.6368,67.6557,67.6179,67.6463,148948.0
2023-12-04 15:00:00,71.47,71.48,71.46,71.47,151125.0,67.6368,67.6463,67.6273,67.6368,151125.0
2023-12-04 15:05:00,71.47,71.48,71.46,71.47,150484.0,67.6368,67.6463,67.6273,67.6368,150484.0
2023-12-04 15:10:00,71.48,71.49,71.47,71.49,223457.0,67.6463,67.6557,67.6368,67.6557,223457.0
2023-12-04 15:15:00,71.49,71.5,71.48,71.48,234239.0,67.6557,67.6652,67.6463,67.6463,234239.0
2023-12-04 15:20:00,71.48,71.49,71.47,71.48,124052.0,67.6463,67.6557,67.6368,67.6463,124052.0
2023-12-04 15:25:00,71.48,71.48,71.46,71.48,296752.0,67.6463,67.6463,67.6273,67.6463,296752.0
2023-12-04 15:30:00,71.48,71.5,71.47,71.49,131164.0,67.6463,67.6652,67.6368,67.6557,131164.0
2023-12-04 15:35:00,71.5,71.51,71.49,71.51,241163.0,67.6652,67.6747,67.6557,67.6747,241163.0
2023-12-04 15:40:00,71.51,71.51,71.49,71.51,1346350.0,67.6747,67.6747,67.6557,67.6747,1346350.0
2023-12-04 15:45:00,71.51,71.51,71.5,71.51,285833.0,67.6747,67.6747,67.6652,67.6747,285833.0
2023-12-04 15:50:00,71.51,71.52,71.5,71.52,280086.0,67.6747,67.6841,67.6652,67.6841,280086.0
2023-12-04 15:55:00,71.52,71.54,71.5,71.53,1723139.0,67.6841,67.703,67.6652,67.6936,1723139.0
2023-12-05 09:30:00,71.83,71.83,71.79,71.82,249721.0,67.9775,67.9775,67.9396,67.968,249721.0
2023-12-05 09:35:00,71.81,71.85,71.81,71.84,85852.0,67.9586,67.9964,67.9586,67.987,85852.0
2023-12-05 09:40:00,71.84,71.85,71.82,71.83,233215.0,67.987,67.9964,67.968,67.9775,233215.0
2023-12-05 09:45:00,71.82,71.83,71.75,71.77,41852.0,67.968,67.9775,67.9018,67.9207,41852.0
2023-12-05 09:50:00,71.78,71.79,71.75,71.78,40653.0,67.9302,67.9396,67.9018,67.9302,40653.0
2023-12-05 09:55:00,71.78,71.8,71.76,71.79,27895.0,67.9302,67.9491,67.9112,67.9396,27895.0
2023-12-05 10:00:00,71.78,71.99,71.78,71.94,168578.0,67.9302,68.1289,67.9302,68.0816,168578.0
2023-12-05 10:05:00,71.93,71.93,71.85,71.88,26046.0,68.0721,68.0721,67.9964,68.0248,26046.0
2023-12-05 10:10:00,71.88,71.95,71.86,71.88,170150.0,68.0248,68.0911,68.0059,68.0248,170150.0
2023-12-05 10:15:00,71.89,71.91,71.86,71.9,410285.0,68.0343,68.0532,68.0059,68.0437,410285.0
2023-12-05 10:20:00,71.9,71.95,71.89,71.93,48974.0,68.0437,68.0911,68.0343,68.0721,48974.0
2023-12-05 10:25:00,71.94,71.94,71.9,71.92,49067.0,68.0816,68.0816,68.0437,68.0627,49067.0
2023-12-05 10:30:00,71.92,71.92,71.87,71.88,62525.0,68.0627,68.0627,68.0153,68.0248,62525.0
2023-12-05 10:35:00,71.89,71.91,71.85,71.86,64581.0,68.0343,68.0532,67.9964,68.0059,64581.0
2023-12-05 10:40:00,71.86,71.89,71.85,71.88,37246.0,68.0059,68.0343,67.9964,68.0248,37246.0
2023-12-05 10:45:00,71.89,71.91,71.88,71.91,97228.0,68.0343,68.0532,68.0248,68.0532,97228.0
2023-12-05 10:50:00,71.9,71.95,71.9,71.95,43570.0,68.0437,68.0911,68.0437,68.0911,43570.0
2023-12-05 10:55:00,71.95,71.98,71.95,71.97,76042.0,68.0911,68.1194,68.0911,68.11,76042.0
2023-12-05 11:00:00,71.98,72.02,71.97,72.01,68550.0,68.1194,68.1573,68.11,68.1478,68550.0
2023-12-05 11:05:00,72.02,72.03,72.01,72.02,67334.0,68.1573,68.1668,68.1478,68.1573,67334.0
2023-12-05 11:10:00,72.02,72.03,72.0,72.02,131140.0,68.1573,68.1668,68.1384,68.1573,131140.0
2023-12-05 11:15:00,72.03,72.03,71.96,71.97,297906.0,68.1668,68.1668,68.1005,68.11,297906.0
2023-12-05 11:20:00,71.97,71.98,71.96,71.98,52712.0,68.11,68.1194,68.1005,68.1194,52712.0
2023-12-05 11:25:00,71.99,72.01,71.98,72.01,40985.0,68.1289,68.1478,68.1194,68.1478,40985.0
2023-12-05 11:30:00,72.01,72.01,71.96,71.97,34230.0,68.1478,68.1478,68.1005,68.11,34230.0
2023-12-05 11:35:00,71.96,71.98,71.95,71.95,17161.0,68.1005,68.1194,68.0911,68.0911,17161.0
2023-12-05 11:40:00,71.95,71.97,71.95,71.97,52090.0,68.0911,68.11,68.0911,68.11,52090.0
2023-12-05 11:45:00,71.97,71.97,71.95,71.96,35651.0,68.11,68.11,68.0911,68.1005,35651.0
2023-12-05 11:50:00,71.95,71.97,71.93,71.94,63326.0,68.0911,68.11,68.0721,68.0816,63326.0
2023-12-05 11:55:00,71.94,71.98,71.92,71.97,25487.0,68.0816,68.1194,68.0627,68.11,25487.0
2023-12-05 12:00:00,71.98,71.98,71.94,71.95,131333.0,68.1194,68.1194,68.0816,68.0911,131333.0
2023-12-05 12:05:00,71.96,71.99,71.95,71.98,58886.0,68.1005,68.1289,68.0911,68.1194,58886.0
2023-12-05 12:10:00,71.99,72.01,71.98,71.98,87412.0,68.1289,68.1478,68.1194,68.1194,87412.0
2023-12-05 12:15:00,71.99,72.01,71.98,72.01,44905.0,68.1289,68.1478,68.1194,68.1478,44905.0
2023-12-05 12:20:00,72.01,72.01,71.97,71.98,56076.0,68.1478,68.1478,68.11,68.1194,56076.0
2023-12-05 12:25:00,71.98,72.0,71.97,71.99,30298.0,68.1194,68.1384,68.11,68.1289,30298.0
2023-12-05 12:30:00,71.99,71.99,71.96,71.98,40166.0,68.1289,68.1289,68.1005,68.1194,40166.0
2023-12-05 12:35:00,71.98,72.0,71.97,71.98,106122.0,68.1194,68.1384,68.11,68.1194,106122.0
2023-12-05 12:40:00,71.98,71.98,71.95,71.96,71783.0,68.1194,68.1194,68.0911,68.1005,71783.0
2023-12-05 12:45:00,71.96,71.98,71.95,71.95,47165.0,68.1005,68.1194,68.0911,68.0911,47165.0
2023-12-05 12:50:00,71.95,71.97,71.95,71.97,28449.0,68.0911,68.11,68.0911,68.11,28449.0
2023-12-05 12:55:00,71.97,71.98,71.95,71.95,33973.0,68.11,68.1194,68.0911,68.0911,33973.0
2023-12-05 13:00:00,71.96,71.97,71.94,71.95,32923.0,68.1005,68.11,68.0816,68.0911,32923.0
2023-12-05 13:05:00,71.95,71.95,71.93,71.94,47045.0,68.0911,68.0911,68.0721,68.0816,47045.0
2023-12-05 13:10:00,71.95,71.95,71.91,71.92,29250.0,68.0911,68.0911,68.0532,68.0627,29250.0
2023-12-05 13:15:00,71.92,71.93,71.9,71.92,87712.0,68.0627,68.0721,68.0437,68.0627,87712.0
2023-12-05 13:20:00,71.92,71.94,71.91,71.93,30644.0,68.0627,68.0816,68.0532,68.0721,30644.0
2023-12-05 13:25:00,71.94,71.95,71.92,71.92,118560.0,68.0816,68.0911,68.0627,68.0627,118560.0
2023-12-05 13:30:00,71.92,71.94,71.92,71.92,44338.0,68.0627,68.0816,68.0627,68.0627,44338.0
2023-12-05 13:35:00,71.92,71.93,71.91,71.91,79570.0,68.0627,68.0721,68.0532,68.0532,79570.0
2023-12-05 13:40:00,71.92,71.92,71.89,71.9,46312.0,68.0627,68.0627,68.0343,68.0437,46312.0
2023-12-05 13:45:00,71.9,71.93,71.9,71.92,33220.0,68.0437,68.0721,68.0437,68.0627,33220.0
2023-12-05 13:50:00,71.92,71.95,71.92,71.94,92655.0,68.0627,68.0911,68.0627,68.0816,92655.0
2023-12-05 13:55:00,71.94,71.96,71.93,71.95,43148.0,68.0816,68.1005,68.0721,68.0911,43148.0
2023-12-05 14:00:00,71.95,71.96,71.94,71.95,18691.0,68.0911,68.1005,68.0816,68.0911,18691.0
2023-12-05 14:05:00,71.96,71.97,71.95,71.96,64099.0,68.1005,68.11,68.0911,68.1005,64099.0
2023-12-05 14:10:00,71.96,71.98,71.95,71.97,48264.0,68.1005,68.1194,68.0911,68.11,48264.0
2023-12-05 14:15:00,71.98,71.98,71.97,71.98,100843.0,68.1194,68.1194,68.11,68.1194,100843.0
2023-12-05 14:20:00,71.98,71.98,71.95,71.97,117432.0,68.1194,68.1194,68.0911,68.11,117432.0
2023-12-05 14:25:00,71.97,71.97,71.95,71.96,61690.0,68.11,68.11,68.0911,68.1005,61690.0
2023-12-05 14:30:00,71.97,71.97,71.96,71.97,32679.0,68.11,68.11,68.1005,68.11,32679.0
2023-12-05 14:35:00,71.97,71.98,71.96,71.97,80363.0,68.11,68.1194,68.1005,68.11,80363.0
2023-12-05 14:40:00,71.98,71.99,71.97,71.98,65440.0,68.1194,68.1289,68.11,68.1194,65440.0
2023-12-05 14:45:00,71.98,72.01,71.98,72.01,96094.0,68.1194,68.1478,68.1194,68.1478,96094.0
2023-12-05 14:50:00,72.01,72.02,72.0,72.02,50142.0,68.1478,68.1573,68.1384,68.1573,50142.0
2023-12-05 14:55:00,72.02,72.04,72.01,72.01,95463.0,68.1573,68.1762,68.1478,68.1478,95463.0
2023-12-05 15:00:00,72.01,72.02,71.99,72.02,56999.0,68.1478,68.1573,68.1289,68.1573,56999.0
2023-12-05 15:05:00,72.02,72.02,71.99,72.0,60586.0,68.1573,68.1573,68.1289,68.1384,60586.0
2023-12-05 15:10:00,72.0,72.0,71.98,71.99,75247.0,68.1384,68.1384,68.1194,68.1289,75247.0
2023-12-05 15:15:00,72.0,72.0,71.99,72.0,41040.0,68.1384,68.1384,68.1289,68.1384,41040.0
2023-12-05 15:20:00,72.0,72.0,71.99,72.0,33545.0,68.1384,68.1384,68.1289,68.1384,33545.0
2023-12-05 15:25:00,72.0,72.0,71.97,71.97,112952.0,68.1384,68.1384,68.11,68.11,112952.0
2023-12-05 15:30:00,71.98,71.98,71.96,71.97,87316.0,68.1194,68.1194,68.1005,68.11,87316.0
2023-12-05 15:35:00,71.97,71.97,71.96,71.97,56759.0,68.11,68.11,68.1005,68.11,56759.0
2023-12-05 15:40:00,71.97,71.99,71.97,71.98,116401.0,68.11,68.1289,68.11,68.1194,116401.0
2023-12-05 15:45:00,71.98,71.98,71.95,71.98,1579045.0,68.1194,68.1194,68.0911,68.1194,1579045.0
2023-12-05 15:50:00,71.98,71.99,71.97,71.99,41444.0,68.1194,68.1289,68.11,68.1289,41444.0
2023-12-05 15:55:00,71.98,72.01,71.97,72.01,104865.0,68.1194,68.1478,68.11,68.1478,104865.0
2023-12-06 09:30:00,72.15,72.16,72.11,72.11,368262.0,68.2803,68.2898,68.2425,68.2425,368262.0
2023-12-06 09:35:00,72.12,72.14,72.08,72.09,71433.0,68.2519,68.2709,68.2141,68.2235,71433.0
2023-12-06 09:40:00,72.09,72.13,72.08,72.11,54373.0,68.2235,68.2614,68.2141,68.2425,54373.0
2023-12-06 09:45:00,72.1,72.11,72.07,72.1,42278.0,68.233,68.2425,68.2046,68.233,42278.0
2023-12-06 09:50:00,72.1,72.15,72.09,72.12,63366.0,68.233,68.2803,68.2235,68.2519,63366.0
2023-12-06 09:55:00,72.12,72.14,72.11,72.12,86010.0,68.2519,68.2709,68.2425,68.2519,86010.0
2023-12-06 10:00:00,72.12,72.12,72.05,72.06,111916.0,68.2519,68.2519,68.1857,68.1952,111916.0
2023-12-06 10:05:00,72.07,72.1,72.05,72.09,75947.0,68.2046,68.233,68.1857,68.2235,75947.0
2023-12-06 10:10:00,72.09,72.12,72.08,72.11,796390.0,68.2235,68.2519,68.2141,68.2425,796390.0
2023-12-06 10:15:00,72.11,72.15,72.1,72.14,342379.0,68.2425,68.2803,68.233,68.2709,342379.0
2023-12-06 10:20:00,72.15,72.18,72.13,72.17,71185.0,68.2803,68.3087,68.2614,68.2993,71185.0
2023-12-06 10:25:00,72.17,72.18,72.15,72.17,41920.0,68.2993,68.3087,68.2803,68.2993,41920.0
2023-12-06 10:30:00,72.18,72.23,72.18,72.22,59888.0,68.3087,68.356,68.3087,68.3466,59888.0
2023-12-06 10:35:00,72.22,72.25,72.21,72.25,46346.0,68.3466,68.375,68.3371,68.375,46346.0
2023-12-06 10:40:00,72.25,72.25,72.21,72.22,56865.0,68.375,68.375,68.3371,68.3466,56865.0
2023-12-06 10:45:00,72.22,72.28,72.21,72.26,43584.0,68.3466,68.4034,68.3371,68.3844,43584.0
2023-12-06 10:50:00,72.25,72.26,72.21,72.22,98756.0,68.375,68.3844,68.3371,68.3466,98756.0
2023-12-06 10:55:00,72.22,72.23,72.21,72.22,42838.0,68.3466,68.356,68.3371,68.3466,42838.0
2023-12-06 11:00:00,72.22,72.26,72.21,72.26,65910.0,68.3466,68.3844,68.3371,68.3844,65910.0
2023-12-06 11:05:00,72.25,72.26,72.22,72.23,48410.0,68.375,68.3844,68.3466,68.356,48410.0
2023-12-06 11:10:00,72.24,72.25,72.22,72.25,55666.0,68.3655,68.375,68.3466,68.375,55666.0
2023-12-06 11:15:00,72.25,72.25,72.21,72.22,56311.0,68.375,68.375,68.3371,68.3466,56311.0
2023-12-06 11:20:00,72.22,72.22,72.17,72.19,42765.0,68.3466,68.3466,68.2993,68.3182,42765.0
2023-12-06 11:25:00,72.19,72.19,72.16,72.17,122222.0,68.3182,68.3182,68.2898,68.2993,122222.0
2023-12-06 11:30:00,72.17,72.2,72.17,72.2,29928.0,68.2993,68.3276,68.2993,68.3276,29928.0
2023-12-06 11:35:00,72.19,72.21,72.18,72.2,34237.0,68.3182,68.3371,68.3087,68.3276,34237.0
2023-12-06 11:40:00,72.2,72.22,72.19,72.22,39060.0,68.3276,68.3466,68.3182,68.3466,39060.0
2023-12-06 11:45:00,72.22,72.24,72.21,72.23,29660.0,68.3466,68.3655,68.3371,68.356,29660.0
2023-12-06 11:50:00,72.23,72.26,72.23,72.26,51481.0,68.356,68.3844,68.356,68.3844,51481.0
2023-12-06 11:55:00,72.26,72.27,72.25,72.26,52430.0,68.3844,68.3939,68.375,68.3844,52430.0
2023-12-06 12:00:00,72.26,72.27,72.25,72.26,53226.0,68.3844,68.3939,68.375,68.3844,53226.0
2023-12-06 12:05:00,72.26,72.29,72.25,72.29,40293.0,68.3844,68.4128,68.375,68.4128,40293.0
2023-12-06 12:10:00,72.28,72.29,72.27,72.28,30323.0,68.4034,68.4128,68.3939,68.4034,30323.0
2023-12-06 12:15:00,72.28,72.3,72.27,72.29,74712.0,68.4034,68.4223,68.3939,68.4128,74712.0
2023-12-06 12:20:00,72.3,72.31,72.29,72.31,126359.0,68.4223,68.4317,68.4128,68.4317,126359.0
2023-12-06 12:25:00,72.3,72.3,72.28,72.28,206916.0,68.4223,68.4223,68.4034,68.4034,206916.0
2023-12-06 12:30:00,72.28,72.3,72.27,72.29,69528.0,68.4034,68.4223,68.3939,68.4128,69528.0
2023-12-06 12:35:00,72.28,72.29,72.27,72.28,351986.0,68.4034,68.4128,68.3939,68.4034,351986.0
2023-12-06 12:40:00,72.29,72.29,72.27,72.28,94714.0,68.4128,68.4128,68.3939,68.4034,94714.0
2023-12-06 12:45:00,72.27,72.28,72.26,72.27,41932.0,68.3939,68.4034,68.3844,68.3939,41932.0
2023-12-06 12:50:00,72.27,72.29,72.26,72.28,52601.0,68.3939,68.4128,68.3844,68.4034,52601.0
2023-12-06 12:55:00,72.28,72.28,72.25,72.25,36156.0,68.4034,68.4034,68.375,68.375,36156.0
2023-12-06 13:00:00,72.26,72.26,72.24,72.26,35891.0,68.3844,68.3844,68.3655,68.3844,35891.0
2023-12-06 13:05:00,72.26,72.26,72.24,72.26,46606.0,68.3844,68.3844,68.3655,68.3844,46606.0
2023-12-06 13:10:00,72.26,72.26,72.25,72.26,19887.0,68.3844,68.3844,68.375,68.3844,19887.0
2023-12-06 13:15:00,72.26,72.26,72.23,72.24,102035.0,68.3844,68.3844,68.356,68.3655,102035.0
2023-12-06 13:20:00,72.24,72.25,72.23,72.24,81400.0,68.3655,68.375,68.356,68.3655,81400.0
2023-12-06 13:25:00,72.24,72.25,72.23,72.25,64786.0,68.3655,68.375,68.356,68.375,64786.0
2023-12-06 13:30:00,72.25,72.25,72.24,72.25,31188.0,68.375,68.375,68.3655,68.375,31188.0
2023-12-06 13:35:00,72.25,72.25,72.24,72.25,25614.0,68.375,68.375,68.3655,68.375,25614.0
2023-12-06 13:40:00,72.25,72.25,72.24,72.25,18995.0,68.375,68.375,68.3655,68.375,18995.0
2023-12-06 13:45:00,72.25,72.28,72.25,72.28,100102.0,68.375,68.4034,68.375,68.4034,100102.0
2023-12-06 13:50:00,72.28,72.29,72.27,72.28,102273.0,68.4034,68.4128,68.3939,68.4034,102273.0
2023-12-06 13:55:00,72.28,72.28,72.27,72.28,60528.0,68.4034,68.4034,68.3939,68.4034,60528.0
2023-12-06 14:00:00,72.28,72.28,72.27,72.28,39122.0,68.4034,68.4034,68.3939,68.4034,39122.0
2023-12-06 14:05:00,72.27,72.29,72.27,72.28,96744.0,68.3939,68.4128,68.3939,68.4034,96744.0
2023-12-06 14:10:00,72.28,72.28,72.26,72.26,45827.0,68.4034,68.4034,68.3844,68.3844,45827.0
2023-12-06 14:15:00,72.27,72.27,72.25,72.26,37871.0,68.3939,68.3939,68.375,68.3844,37871.0
2023-12-06 14:20:00,72.26,72.26,72.24,72.25,49562.0,68.3844,68.3844,68.3655,68.375,49562.0
2023-12-06 14:25:00,72.25,72.25,72.24,72.25,63291.0,68.375,68.375,68.3655,68.375,63291.0
2023-12-06 14:30:00,72.25,72.26,72.23,72.23,101030.0,68.375,68.3844,68.356,68.356,101030.0
2023-12-06 14:35:00,72.23,72.24,72.23,72.23,56038.0,68.356,68.3655,68.356,68.356,56038.0
2023-12-06 14:40:00,72.23,72.24,72.23,72.23,51756.0,68.356,68.3655,68.356,68.356,51756.0
2023-12-06 14:45:00,72.23,72.24,72.23,72.23,56879.0,68.356,68.3655,68.356,68.356,56879.0
2023-12-06 14:50:00,72.24,72.25,72.24,72.25,113874.0,68.3655,68.375,68.3655,68.375,113874.0
2023-12-06 14:55:00,72.25,72.25,72.23,72.23,53407.0,68.375,68.375,68.356,68.356,53407.0
2023-12-06 15:00:00,72.23,72.23,72.21,72.22,87958.0,68.356,68.356,68.3371,68.3466,87958.0
2023-12-06 15:05:00,72.22,72.22,72.2,72.2,53792.0,68.3466,68.3466,68.3276,68.3276,53792.0
2023-12-06 15:10:00,72.2,72.21,72.2,72.21,53251.0,68.3276,68.3371,68.3276,68.3371,53251.0
2023-12-06 15:15:00,72.2,72.21,72.2,72.21,63564.0,68.3276,68.3371,68.3276,68.3371,63564.0
2023-12-06 15:20:00,72.21,72.22,72.2,72.22,65876.0,68.3371,68.3466,68.3276,68.3466,65876.0
2023-12-06 15:25:00,72.22,72.22,72.19,72.19,72830.0,68.3466,68.3466,68.3182,68.3182,72830.0
2023-12-06 15:30:00,72.2,72.2,72.18,72.19,137322.0,68.3276,68.3276,68.3087,68.3182,137322.0
2023-12-06 15:35:00,72.19,72.2,72.18,72.18,1757318.0,68.3182,68.3276,68.3087,68.3087,1757318.0
2023-12-06 15:40:00,72.19,72.21,72.19,72.21,55612.0,68.3182,68.3371,68.3182,68.3371,55612.0
2023-12-06 15:45:00,72.2,72.21,72.19,72.2,78490.0,68.3276,68.3371,68.3182,68.3276,78490.0
2023-12-06 15:50:00,72.2,72.2,72.17,72.18,128244.0,68.3276,68.3276,68.2993,68.3087,128244.0
2023-12-06 15:55:00,72.18,72.19,72.18,72.18,95043.0,68.3087,68.3182,68.3087,68.3087,95043.0
2023-12-07 09:30:00,72.11,72.17,72.11,72.16,173714.0,68.2425,68.2993,68.2425,68.2898,173714.0
2023-12-07 09:35:00,72.16,72.18,72.13,72.17,69492.0,68.2898,68.3087,68.2614,68.2993,69492.0
2023-12-07 09:40:00,72.17,72.18,72.12,72.15,31258.0,68.2993,68.3087,68.2519,68.2803,31258.0
2023-12-07 09:45:00,72.15,72.2,72.13,72.2,29712.0,68.2803,68.3276,68.2614,68.3276,29712.0
2023-12-07 09:50:00,72.2,72.2,72.16,72.17,41239.0,68.3276,68.3276,68.2898,68.2993,41239.0
2023-12-07 09:55:00,72.17,72.2,72.15,72.17,99140.0,68.2993,68.3276,68.2803,68.2993,99140.0
2023-12-07 10:00:00,72.16,72.19,72.15,72.17,35563.0,68.2898,68.3182,68.2803,68.2993,35563.0
2023-12-07 10:05:00,72.17,72.18,72.11,72.11,62276.0,68.2993,68.3087,68.2425,68.2425,62276.0
2023-12-07 10:10:00,72.12,72.15,72.1,72.14,51986.0,68.2519,68.2803,68.233,68.2709,51986.0
2023-12-07 10:15:00,72.14,72.16,72.13,72.14,598965.0,68.2709,68.2898,68.2614,68.2709,598965.0
2023-12-07 10:20:00,72.15,72.16,72.13,72.16,51013.0,68.2803,68.2898,68.2614,68.2898,51013.0
2023-12-07 10:25:00,72.16,72.17,72.12,72.15,29710.0,68.2898,68.2993,68.2519,68.2803,29710.0
2023-12-07 10:30:00,72.15,72.17,72.14,72.15,39740.0,68.2803,68.2993,68.2709,68.2803,39740.0
2023-12-07 10:35:00,72.14,72.19,72.14,72.17,59127.0,68.2709,68.3182,68.2709,68.2993,59127.0
2023-12-07 10:40:00,72.16,72.17,72.12,72.13,79117.0,68.2898,68.2993,68.2519,68.2614,79117.0
2023-12-07 10:45:00,72.12,72.13,72.11,72.13,78036.0,68.2519,68.2614,68.2425,68.2614,78036.0
2023-12-07 10:50:00,72.13,72.15,72.12,72.15,530309.0,68.2614,68.2803,68.2519,68.2803,530309.0
2023-12-07 10:55:00,72.15,72.18,72.14,72.17,211383.0,68.2803,68.3087,68.2709,68.2993,211383.0
2023-12-07 11:00:00,72.17,72.18,72.16,72.17,143703.0,68.2993,68.3087,68.2898,68.2993,143703.0
2023-12-07 11:05:00,72.18,72.21,72.17,72.2,62235.0,68.3087,68.3371,68.2993,68.3276,62235.0
2023-12-07 11:10:00,72.2,72.2,72.19,72.2,166817.0,68.3276,68.3276,68.3182,68.3276,166817.0
2023-12-07 11:15:00,72.2,72.2,72.17,72.17,75191.0,68.3276,68.3276,68.2993,68.2993,75191.0
2023-12-07 11:20:00,72.18,72.22,72.17,72.22,91416.0,68.3087,68.3466,68.2993,68.3466,91416.0
2023-12-07 11:25:00,72.22,72.24,72.21,72.23,43548.0,68.3466,68.3655,68.3371,68.356,43548.0
2023-12-07 11:30:00,72.23,72.26,72.22,72.25,26596.0,68.356,68.3844,68.3466,68.375,26596.0
2023-12-07 11:35:00,72.24,72.25,72.22,72.24,74041.0,68.3655,68.375,68.3466,68.3655,74041.0
2023-12-07 11:40:00,72.23,72.27,72.23,72.26,21785.0,68.356,68.3939,68.356,68.3844,21785.0
2023-12-07 11:45:00,72.26,72.29,72.26,72.26,42982.0,68.3844,68.4128,68.3844,68.3844,42982.0
2023-12-07 11:50:00,72.27,72.27,72.24,72.26,40545.0,68.3939,68.3939,68.3655,68.3844,40545.0
2023-12-07 11:55:00,72.26,72.27,72.24,72.26,33413.0,68.3844,68.3939,68.3655,68.3844,33413.0
2023-12-07 12:00:00,72.26,72.27,72.25,72.25,32964.0,68.3844,68.3939,68.375,68.375,32964.0
2023-12-07 12:05:00,72.26,72.26,72.22,72.23,67232.0,68.3844,68.3844,68.3466,68.356,67232.0
2023-12-07 12:10:00,72.23,72.24,72.22,72.23,22158.0,68.356,68.3655,68.3466,68.356,22158.0
2023-12-07 12:15:00,72.24,72.26,72.23,72.25,18415.0,68.3655,68.3844,68.356,68.375,18415.0
2023-12-07 12:20:00,72.25,72.27,72.24,72.27,50430.0,68.375,68.3939,68.3655,68.3939,50430.0
2023-12-07 12:25:00,72.27,72.28,72.25,72.27,29829.0,68.3939,68.4034,68.375,68.3939,29829.0
2023-12-07 12:30:00,72.27,72.29,72.26,72.28,26387.0,68.3939,68.4128,68.3844,68.4034,26387.0
2023-12-07 12:35:00,72.28,72.31,72.27,72.31,79376.0,68.4034,68.4317,68.3939,68.4317,79376.0
2023-12-07 12:40:00,72.31,72.34,72.3,72.33,119466.0,68.4317,68.4601,68.4223,68.4507,119466.0
2023-12-07 12:45:00,72.34,72.35,72.32,72.33,84821.0,68.4601,68.4696,68.4412,68.4507,84821.0
2023-12-07 12:50:00,72.33,72.34,72.31,72.32,136691.0,68.4507,68.4601,68.4317,68.4412,136691.0
2023-12-07 12:55:00,72.32,72.36,72.32,72.34,27531.0,68.4412,68.4791,68.4412,68.4601,27531.0
2023-12-07 13:00:00,72.33,72.34,72.32,72.32,11545.0,68.4507,68.4601,68.4412,68.4412,11545.0
2023-12-07 13:05:00,72.33,72.34,72.32,72.34,18883.0,68.4507,68.4601,68.4412,68.4601,18883.0
2023-12-07 13:10:00,72.34,72.36,72.33,72.36,45312.0,68.4601,68.4791,68.4507,68.4791,45312.0
2023-12-07 13:15:00,72.35,72.36,72.33,72.34,22026.0,68.4696,68.4791,68.4507,68.4601,22026.0
2023-12-07 13:20:00,72.33,72.33,72.31,72.33,17538.0,68.4507,68.4507,68.4317,68.4507,17538.0
2023-12-07 13:25:00,72.33,72.33,72.31,72.31,59270.0,68.4507,68.4507,68.4317,68.4317,59270.0
2023-12-07 13:30:00,72.32,72.33,72.31,72.32,13711.0,68.4412,68.4507,68.4317,68.4412,13711.0
2023-12-07 13:35:00,72.31,72.32,72.31,72.32,59845.0,68.4317,68.4412,68.4317,68.4412,59845.0
2023-12-07 13:40:00,72.31,72.34,72.31,72.34,32679.0,68.4317,68.4601,68.4317,68.4601,32679.0
2023-12-07 13:45:00,72.33,72.34,72.31,72.33,29086.0,68.4507,68.4601,68.4317,68.4507,29086.0
2023-12-07 13:50:00,72.33,72.34,72.32,72.34,42451.0,68.4507,68.4601,68.4412,68.4601,42451.0
2023-12-07 13:55:00,72.33,72.34,72.32,72.33,29585.0,68.4507,68.4601,68.4412,68.4507,29585.0
2023-12-07 14:00:00,72.32,72.34,72.3,72.31,45058.0,68.4412,68.4601,68.4223,68.4317,45058.0
2023-12-07 14:05:00,72.31,72.32,72.3,72.31,203227.0,68.4317,68.4412,68.4223,68.4317,203227.0
2023-12-07 14:10:00,72.32,72.33,72.31,72.32,48024.0,68.4412,68.4507,68.4317,68.4412,48024.0
2023-12-07 14:15:00,72.33,72.33,72.31,72.31,125678.0,68.4507,68.4507,68.4317,68.4317,125678.0
2023-12-07 14:20:00,72.31,72.32,72.3,72.31,162012.0,68.4317,68.4412,68.4223,68.4317,162012.0
2023-12-07 14:25:00,72.31,72.31,72.3,72.31,43181.0,68.4317,68.4317,68.4223,68.4317,43181.0
2023-12-07 14:30:00,72.31,72.31,72.3,72.31,48036.0,68.4317,68.4317,68.4223,68.4317,48036.0
2023-12-07 14:35:00,72.3,72.31,72.29,72.31,92998.0,68.4223,68.4317,68.4128,68.4317,92998.0
2023-12-07 14:40:00,72.31,72.31,72.28,72.29,106867.0,68.4317,68.4317,68.4034,68.4128,106867.0
2023-12-07 14:45:00,72.28,72.28,72.26,72.27,65213.0,68.4034,68.4034,68.3844,68.3939,65213.0
2023-12-07 14:50:00,72.27,72.28,72.26,72.28,73126.0,68.3939,68.4034,68.3844,68.4034,73126.0
2023-12-07 14:55:00,72.28,72.28,72.26,72.27,191035.0,68.4034,68.4034,68.3844,68.3939,191035.0
2023-12-07 15:00:00,72.27,72.27,72.25,72.25,66704.0,68.3939,68.3939,68.375,68.375,66704.0
2023-12-07 15:05:00,72.25,72.26,72.24,72.24,41068.0,68.375,68.3844,68.3655,68.3655,41068.0
2023-12-07 15:10:00,72.25,72.25,72.23,72.24,102914.0,68.375,68.375,68.356,68.3655,102914.0
2023-12-07 15:15:00,72.25,72.26,72.24,72.26,83784.0,68.375,68.3844,68.3655,68.3844,83784.0
2023-12-07 15:20:00,72.26,72.26,72.22,72.23,81384.0,68.3844,68.3844,68.3466,68.356,81384.0
2023-12-07 15:25:00,72.23,72.24,72.22,72.23,88862.0,68.356,68.3655,68.3466,68.356,88862.0
2023-12-07 15:30:00,72.23,72.25,72.23,72.23,67598.0,68.356,68.375,68.356,68.356,67598.0
2023-12-07 15:35:00,72.23,72.24,72.23,72.23,62017.0,68.356,68.3655,68.356,68.356,62017.0
2023-12-07 15:40:00,72.23,72.24,72.22,72.23,2869756.0,68.356,68.3655,68.3466,68.356,2869756.0
2023-12-07 15:45:00,72.23,72.24,72.22,72.23,116773.0,68.356,68.3655,68.3466,68.356,116773.0
2023-12-07 15:50:00,72.23,72.23,72.2,72.2,111453.0,68.356,68.356,68.3276,68.3276,111453.0
2023-12-07 15:55:00,72.2,72.22,72.18,72.18,120755.0,68.3276,68.3466,68.3087,68.3087,120755.0
2023-12-08 09:30:00,71.87,71.91,71.85,71.89,164619.0,68.0153,68.0532,67.9964,68.0343,164619.0
2023-12-08 09:35:00,71.88,71.9,71.87,71.88,46680.0,68.0248,68.0437,68.0153,68.0248,46680.0
2023-12-08 09:40:00,71.88,71.92,71.87,71.92,52736.0,68.0248,68.0627,68.0153,68.0627,52736.0
2023-12-08 09:45:00,71.91,71.92,71.85,71.85,43621.0,68.0532,68.0627,67.9964,67.9964,43621.0
2023-12-08 09:50:00,71.86,71.87,71.83,71.84,46473.0,68.0059,68.0153,67.9775,67.987,46473.0
2023-12-08 09:55:00,71.84,71.85,71.83,71.84,28425.0,67.987,67.9964,67.9775,67.987,28425.0
2023-12-08 10:00:00,71.84,71.96,71.84,71.89,62887.0,67.987,68.1005,67.987,68.0343,62887.0
2023-12-08 10:05:00,71.89,71.9,71.87,71.89,51167.0,68.0343,68.0437,68.0153,68.0343,51167.0
2023-12-08 10:10:00,71.88,71.93,71.87,71.92,34823.0,68.0248,68.0721,68.0153,68.0627,34823.0
2023-12-08 10:15:00,71.92,71.94,71.92,71.92,359436.0,68.0627,68.0816,68.0627,68.0627,359436.0
2023-12-08 10:20:00,71.91,71.92,71.89,71.9,60396.0,68.0532,68.0627,68.0343,68.0437,60396.0
2023-12-08 10:25:00,71.9,71.91,71.87,71.88,37585.0,68.0437,68.0532,68.0153,68.0248,37585.0
2023-12-08 10:30:00,71.88,71.88,71.83,71.84,82919.0,68.0248,68.0248,67.9775,67.987,82919.0
2023-12-08 10:35:00,71.84,71.86,71.82,71.83,36737.0,67.987,68.0059,67.968,67.9775,36737.0
2023-12-08 10:40:00,71.83,71.83,71.81,71.81,25284.0,67.9775,67.9775,67.9586,67.9586,25284.0
2023-12-08 10:45:00,71.81,71.81,71.78,71.79,50050.0,67.9586,67.9586,67.9302,67.9396,50050.0
2023-12-08 10:50:00,71.78,71.79,71.77,71.78,36638.0,67.9302,67.9396,67.9207,67.9302,36638.0
2023-12-08 10:55:00,71.77,71.8,71.77,71.78,82137.0,67.9207,67.9491,67.9207,67.9302,82137.0
2023-12-08 11:00:00,71.79,71.79,71.75,71.76,35081.0,67.9396,67.9396,67.9018,67.9112,35081.0
2023-12-08 11:05:00,71.77,71.78,71.75,71.78,28811.0,67.9207,67.9302,67.9018,67.9302,28811.0
2023-12-08 11:10:00,71.78,71.79,71.76,71.78,79318.0,67.9302,67.9396,67.9112,67.9302,79318.0
2023-12-08 11:15:00,71.78,71.78,71.76,71.78,28740.0,67.9302,67.9302,67.9112,67.9302,28740.0
2023-12-08 11:20:00,71.77,71.78,71.76,71.78,26773.0,67.9207,67.9302,67.9112,67.9302,26773.0
2023-12-08 11:25:00,71.77,71.78,71.76,71.76,42728.0,67.9207,67.9302,67.9112,67.9112,42728.0
2023-12-08 11:30:00,71.77,71.78,71.74,71.74,21901.0,67.9207,67.9302,67.8923,67.8923,21901.0
2023-12-08 11:35:00,71.74,71.75,71.73,71.75,51193.0,67.8923,67.9018,67.8829,67.9018,51193.0
2023-12-08 11:40:00,71.76,71.76,71.72,71.72,22346.0,67.9112,67.9112,67.8734,67.8734,22346.0
2023-12-08 11:45:00,71.73,71.73,71.71,71.72,45536.0,67.8829,67.8829,67.8639,67.8734,45536.0
2023-12-08 11:50:00,71.72,71.73,71.71,71.73,59207.0,67.8734,67.8829,67.8639,67.8829,59207.0
2023-12-08 11:55:00,71.73,71.73,71.71,71.72,16372.0,67.8829,67.8829,67.8639,67.8734,16372.0
2023-12-08 12:00:00,71.72,71.74,71.72,71.73,76781.0,67.8734,67.8923,67.8734,67.8829,76781.0
2023-12-08 12:05:00,71.73,71.74,71.72,71.74,42998.0,67.8829,67.8923,67.8734,67.8923,42998.0
2023-12-08 12:10:00,71.73,71.77,71.73,71.75,141445.0,67.8829,67.9207,67.8829,67.9018,141445.0
2023-12-08 12:15:00,71.75,71.78,71.75,71.78,29072.0,67.9018,67.9302,67.9018,67.9302,29072.0
2023-12-08 12:20:00,71.78,71.78,71.75,71.76,40425.0,67.9302,67.9302,67.9018,67.9112,40425.0
2023-12-08 12:25:00,71.77,71.77,71.75,71.77,80494.0,67.9207,67.9207,67.9018,67.9207,80494.0
2023-12-08 12:30:00,71.77,71.79,71.76,71.77,45527.0,67.9207,67.9396,67.9112,67.9207,45527.0
2023-12-08 12:35:00,71.77,71.81,71.76,71.81,170487.0,67.9207,67.9586,67.9112,67.9586,170487.0
2023-12-08 12:40:00,71.81,71.83,71.8,71.81,29258.0,67.9586,67.9775,67.9491,67.9586,29258.0
2023-12-08 12:45:00,71.81,71.84,71.81,71.81,52790.0,67.9586,67.987,67.9586,67.9586,52790.0
2023-12-08 12:50:00,71.81,71.83,71.81,71.82,34741.0,67.9586,67.9775,67.9586,67.968,34741.0
2023-12-08 12:55:00,71.83,71.84,71.82,71.83,33048.0,67.9775,67.987,67.968,67.9775,33048.0
2023-12-08 13:00:00,71.83,71.85,71.82,71.83,48766.0,67.9775,67.9964,67.968,67.9775,48766.0
2023-12-08 13:05:00,71.83,71.84,71.83,71.84,40325.0,67.9775,67.987,67.9775,67.987,40325.0
2023-12-08 13:10:00,71.84,71.85,71.82,71.82,87607.0,67.987,67.9964,67.968,67.968,87607.0
2023-12-08 13:15:00,71.83,71.84,71.82,71.83,78887.0,67.9775,67.987,67.968,67.9775,78887.0
2023-12-08 13:20:00,71.84,71.84,71.82,71.83,48472.0,67.987,67.987,67.968,67.9775,48472.0
2023-12-08 13:25:00,71.84,71.85,71.83,71.84,39733.0,67.987,67.9964,67.9775,67.987,39733.0
2023-12-08 13:30:00,71.84,71.85,71.84,71.85,31937.0,67.987,67.9964,67.987,67.9964,31937.0
2023-12-08 13:35:00,71.84,71.85,71.83,71.84,38522.0,67.987,67.9964,67.9775,67.987,38522.0
2023-12-08 13:40:00,71.84,71.85,71.81,71.82,49112.0,67.987,67.9964,67.9586,67.968,49112.0
2023-12-08 13:45:00,71.82,71.83,71.81,71.82,26293.0,67.968,67.9775,67.9586,67.968,26293.0
2023-12-08 13:50:00,71.82,71.83,71.81,71.81,31366.0,67.968,67.9775,67.9586,67.9586,31366.0
2023-12-08 13:55:00,71.82,71.82,71.81,71.81,47930.0,67.968,67.968,67.9586,67.9586,47930.0
2023-12-08 14:00:00,71.81,71.83,71.81,71.83,25150.0,67.9586,67.9775,67.9586,67.9775,25150.0
2023-12-08 14:05:00,71.83,71.84,71.82,71.84,14872.0,67.9775,67.987,67.968,67.987,14872.0
2023-12-08 14:10:00,71.83,71.86,71.83,71.85,52881.0,67.9775,68.0059,67.9775,67.9964,52881.0
2023-12-08 14:15:00,71.86,71.86,71.84,71.85,47839.0,68.0059,68.0059,67.987,67.9964,47839.0
2023-12-08 14:20:00,71.86,71.87,71.85,71.87,128024.0,68.0059,68.0153,67.9964,68.0153,128024.0
2023-12-08 14:25:00,71.86,71.87,71.85,71.86,32008.0,68.0059,68.0153,67.9964,68.0059,32008.0
2023-12-08 14:30:00,71.86,71.87,71.83,71.84,57107.0,68.0059,68.0153,67.9775,67.987,57107.0
2023-12-08 14:35:00,71.83,71.85,71.83,71.83,45428.0,67.9775,67.9964,67.9775,67.9775,45428.0
2023-12-08 14:40:00,71.83,71.83,71.81,71.83,55381.0,67.9775,67.9775,67.9586,67.9775,55381.0
2023-12-08 14:45:00,71.82,71.83,71.81,71.81,82353.0,67.968,67.9775,67.9586,67.9586,82353.0
2023-12-08 14:50:00,71.82,71.82,71.81,71.82,80433.0,67.968,67.968,67.9586,67.968,80433.0
2023-12-08 14:55:00,71.81,71.82,71.79,71.8,182571.0,67.9586,67.968,67.9396,67.9491,182571.0
2023-12-08 15:00:00,71.81,71.84,71.8,71.84,62967.0,67.9586,67.987,67.9491,67.987,62967.0
2023-12-08 15:05:00,71.84,71.84,71.83,71.84,47396.0,67.987,67.987,67.9775,67.987,47396.0
2023-12-08 15:10:00,71.84,71.84,71.83,71.84,46618.0,67.987,67.987,67.9775,67.987,46618.0
2023-12-08 15:15:00,71.84,71.86,71.83,71.86,52322.0,67.987,68.0059,67.9775,68.0059,52322.0
2023-12-08 15:20:00,71.86,71.87,71.85,71.87,95158.0,68.0059,68.0153,67.9964,68.0153,95158.0
2023-12-08 15:25:00,71.87,71.87,71.85,71.86,133087.0,68.0153,68.0153,67.9964,68.0059,133087.0
2023-12-08 15:30:00,71.86,71.86,71.85,71.86,84603.0,68.0059,68.0059,67.9964,68.0059,84603.0
2023-12-08 15:35:00,71.86,71.87,71.85,71.87,113440.0,68.0059,68.0153,67.9964,68.0153,113440.0
2023-12-08 15:40:00,71.87,71.87,71.85,71.86,2210555.0,68.0153,68.0153,67.9964,68.0059,2210555.0
2023-12-08 15:45:00,71.86,71.87,71.85,71.86,99643.0,68.0059,68.0153,67.9964,68.0059,99643.0
2023-12-08 15:50:00,71.86,71.86,71.85,71.86,76101.0,68.0059,68.0059,67.9964,68.0059,76101.0
2023-12-08 15:55:00,71.86,71.86,71.83,71.83,63464.0,68.0059,68.0059,67.9775,67.9775,63464.0
2023-12-11 09:30:00,71.79,71.79,71.77,71.79,318642.0,67.9396,67.9396,67.9207,67.9396,318642.0
2023-12-11 09:35:00,71.79,71.79,71.75,71.77,83069.0,67.9396,67.9396,67.9018,67.9207,83069.0
2023-12-11 09:40:00,71.77,71.78,71.76,71.77,66417.0,67.9207,67.9302,67.9112,67.9207,66417.0
2023-12-11 09:45:00,71.76,71.78,71.76,71.76,182679.0,67.9112,67.9302,67.9112,67.9112,182679.0
2023-12-11 09:50:00,71.76,71.77,71.75,71.76,97882.0,67.9112,67.9207,67.9018,67.9112,97882.0
2023-12-11 09:55:00,71.75,71.76,71.74,71.74,45477.0,67.9018,67.9112,67.8923,67.8923,45477.0
2023-12-11 10:00:00,71.75,71.76,71.73,71.73,59614.0,67.9018,67.9112,67.8829,67.8829,59614.0
2023-12-11 10:05:00,71.74,71.76,71.73,71.76,55357.0,67.8923,67.9112,67.8829,67.9112,55357.0
2023-12-11 10:10:00,71.76,71.78,71.76,71.78,85994.0,67.9112,67.9302,67.9112,67.9302,85994.0
2023-12-11 10:15:00,71.78,71.78,71.76,71.78,398521.0,67.9302,67.9302,67.9112,67.9302,398521.0
2023-12-11 10:20:00,71.78,71.78,71.75,71.75,436621.0,67.9302,67.9302,67.9018,67.9018,436621.0
2023-12-11 10:25:00,71.75,71.76,71.72,71.72,75884.0,67.9018,67.9112,67.8734,67.8734,75884.0
2023-12-11 10:30:00,71.72,71.74,71.71,71.74,29433.0,67.8734,67.8923,67.8639,67.8923,29433.0
2023-12-11 10:35:00,71.73,71.74,71.72,71.73,31393.0,67.8829,67.8923,67.8734,67.8829,31393.0
2023-12-11 10:40:00,71.73,71.74,71.71,71.74,159981.0,67.8829,67.8923,67.8639,67.8923,159981.0
2023-12-11 10:45:00,71.73,71.75,71.73,71.74,45544.0,67.8829,67.9018,67.8829,67.8923,45544.0
2023-12-11 10:50:00,71.74,71.76,71.73,71.76,34402.0,67.8923,67.9112,67.8829,67.9112,34402.0
2023-12-11 10:55:00,71.76,71.76,71.74,71.75,295130.0,67.9112,67.9112,67.8923,67.9018,295130.0
2023-12-11 11:00:00,71.75,71.79,71.74,71.77,152740.0,67.9018,67.9396,67.8923,67.9207,152740.0
2023-12-11 11:05:00,71.77,71.77,71.74,71.74,116910.0,67.9207,67.9207,67.8923,67.8923,116910.0
2023-12-11 11:10:00,71.74,71.75,71.73,71.73,40607.0,67.8923,67.9018,67.8829,67.8829,40607.0
2023-12-11 11:15:00,71.74,71.75,71.73,71.75,34326.0,67.8923,67.9018,67.8829,67.9018,34326.0
2023-12-11 11:20:00,71.74,71.75,71.73,71.74,59077.0,67.8923,67.9018,67.8829,67.8923,59077.0
2023-12-11 11:25:00,71.73,71.75,71.73,71.74,44631.0,67.8829,67.9018,67.8829,67.8923,44631.0
2023-12-11 11:30:00,71.75,71.75,71.7,71.7,2220657.0,67.9018,67.9018,67.8545,67.8545,2220657.0
2023-12-11 11:35:00,71.7,71.71,71.69,71.7,65558.0,67.8545,67.8639,67.845,67.8545,65558.0
2023-12-11 11:40:00,71.7,71.71,71.68,71.69,52466.0,67.8545,67.8639,67.8355,67.845,52466.0
2023-12-11 11:45:00,71.69,71.69,71.67,71.68,37456.0,67.845,67.845,67.8261,67.8355,37456.0
2023-12-11 11:50:00,71.67,71.69,71.67,71.69,54918.0,67.8261,67.845,67.8261,67.845,54918.0
2023-12-11 11:55:00,71.69,71.7,71.68,71.69,76245.0,67.845,67.8545,67.8355,67.845,76245.0
2023-12-11 12:00:00,71.69,71.7,71.68,71.7,58471.0,67.845,67.8545,67.8355,67.8545,58471.0
2023-12-11 12:05:00,71.7,71.7,71.69,71.7,45400.0,67.8545,67.8545,67.845,67.8545,45400.0
2023-12-11 12:10:00,71.7,71.7,71.69,71.7,96656.0,67.8545,67.8545,67.845,67.8545,96656.0
2023-12-11 12:15:00,71.7,71.7,71.67,71.67,126359.0,67.8545,67.8545,67.8261,67.8261,126359.0
2023-12-11 12:20:00,71.67,71.69,71.67,71.68,73237.0,67.8261,67.845,67.8261,67.8355,73237.0
2023-12-11 12:25:00,71.69,71.69,71.67,71.67,154319.0,67.845,67.845,67.8261,67.8261,154319.0
2023-12-11 12:30:00,71.67,71.68,71.67,71.67,154140.0,67.8261,67.8355,67.8261,67.8261,154140.0
2023-12-11 12:35:00,71.67,71.68,71.66,71.67,100898.0,67.8261,67.8355,67.8166,67.8261,100898.0
2023-12-11 12:40:00,71.67,71.67,71.66,71.67,24875.0,67.8261,67.8261,67.8166,67.8261,24875.0
2023-12-11 12:45:00,71.67,71.67,71.66,71.66,37104.0,67.8261,67.8261,67.8166,67.8166,37104.0
2023-12-11 12:50:00,71.67,71.67,71.64,71.65,29367.0,67.8261,67.8261,67.7977,67.8071,29367.0
2023-12-11 12:55:00,71.65,71.65,71.64,71.65,52369.0,67.8071,67.8071,67.7977,67.8071,52369.0
2023-12-11 13:00:00,71.65,71.68,71.61,71.67,241348.0,67.8071,67.8355,67.7693,67.8261,241348.0
2023-12-11 13:05:00,71.67,71.7,71.66,71.69,155927.0,67.8261,67.8545,67.8166,67.845,155927.0
2023-12-11 13:10:00,71.69,71.71,71.68,71.68,73702.0,67.845,67.8639,67.8355,67.8355,73702.0
2023-12-11 13:15:00,71.68,71.7,71.67,71.7,50048.0,67.8355,67.8545,67.8261,67.8545,50048.0
2023-12-11 13:20:00,71.7,71.72,71.7,71.71,62726.0,67.8545,67.8734,67.8545,67.8639,62726.0
2023-12-11 13:25:00,71.72,71.74,71.71,71.74,58411.0,67.8734,67.8923,67.8639,67.8923,58411.0
2023-12-11 13:30:00,71.73,71.75,71.72,71.74,291774.0,67.8829,67.9018,67.8734,67.8923,291774.0
2023-12-11 13:35:00,71.75,71.77,71.73,71.75,191353.0,67.9018,67.9207,67.8829,67.9018,191353.0
2023-12-11 13:40:00,71.75,71.76,71.74,71.75,30214.0,67.9018,67.9112,67.8923,67.9018,30214.0
2023-12-11 13:45:00,71.75,71.76,71.74,71.75,63927.0,67.9018,67.9112,67.8923,67.9018,63927.0
2023-12-11 13:50:00,71.76,71.79,71.75,71.78,76655.0,67.9112,67.9396,67.9018,67.9302,76655.0
2023-12-11 13:55:00,71.79,71.8,71.78,71.79,75466.0,67.9396,67.9491,67.9302,67.9396,75466.0
2023-12-11 14:00:00,71.8,71.81,71.79,71.81,70524.0,67.9491,67.9586,67.9396,67.9586,70524.0
2023-12-11 14:05:00,71.81,71.84,71.8,71.84,41958.0,67.9586,67.987,67.9491,67.987,41958.0
2023-12-11 14:10:00,71.84,71.86,71.83,71.86,40858.0,67.987,68.0059,67.9775,68.0059,40858.0
2023-12-11 14:15:00,71.85,71.87,71.85,71.87,46873.0,67.9964,68.0153,67.9964,68.0153,46873.0
2023-12-11 14:20:00,71.86,71.87,71.86,71.87,68960.0,68.0059,68.0153,68.0059,68.0153,68960.0
2023-12-11 14:25:00,71.86,71.88,71.86,71.87,44481.0,68.0059,68.0248,68.0059,68.0153,44481.0
2023-12-11 14:30:00,71.88,71.88,71.86,71.87,55027.0,68.0248,68.0248,68.0059,68.0153,55027.0
2023-12-11 14:35:00,71.86,71.87,71.85,71.86,67090.0,68.0059,68.0153,67.9964,68.0059,67090.0
2023-12-11 14:40:00,71.86,71.86,71.84,71.84,171590.0,68.0059,68.0059,67.987,67.987,171590.0
2023-12-11 14:45:00,71.85,71.85,71.84,71.85,101274.0,67.9964,67.9964,67.987,67.9964,101274.0
2023-12-11 14:50:00,71.84,71.85,71.84,71.84,45496.0,67.987,67.9964,67.987,67.987,45496.0
2023-12-11 14:55:00,71.84,71.85,71.83,71.83,30559.0,67.987,67.9964,67.9775,67.9775,30559.0
2023-12-11 15:00:00,71.83,71.84,71.8,71.81,379726.0,67.9775,67.987,67.9491,67.9586,379726.0
2023-12-11 15:05:00,71.81,71.82,71.8,71.82,325787.0,67.9586,67.968,67.9491,67.968,325787.0
2023-12-11 15:10:00,71.81,71.82,71.81,71.82,53372.0,67.9586,67.968,67.9586,67.968,53372.0
2023-12-11 15:15:00,71.82,71.84,71.81,71.84,92483.0,67.968,67.987,67.9586,67.987,92483.0
2023-12-11 15:20:00,71.84,71.85,71.82,71.84,128110.0,67.987,67.9964,67.968,67.987,128110.0
2023-12-11 15:25:00,71.84,71.84,71.83,71.84,57696.0,67.987,67.987,67.9775,67.987,57696.0
2023-12-11 15:30:00,71.84,71.84,71.82,71.83,261654.0,67.987,67.987,67.968,67.9775,261654.0
2023-12-11 15:35:00,71.83,71.84,71.82,71.84,122443.0,67.9775,67.987,67.968,67.987,122443.0
2023-12-11 15:40:00,71.84,71.84,71.81,71.81,2159383.0,67.987,67.987,67.9586,67.9586,2159383.0
2023-12-11 15:45:00,71.81,71.82,71.81,71.81,45437.0,67.9586,67.968,67.9586,67.9586,45437.0
2023-12-11 15:50:00,71.81,71.83,71.81,71.83,270483.0,67.9586,67.9775,67.9586,67.9775,270483.0
2023-12-11 15:55:00,71.82,71.84,71.82,71.84,100886.0,67.968,67.987,67.968,67.987,100886.0
2023-12-12 09:30:00,71.87,71.88,71.8,71.8,166314.0,68.0153,68.0248,67.9491,67.9491,166314.0
2023-12-12 09:35:00,71.8,71.83,71.79,71.81,61534.0,67.9491,67.9775,67.9396,67.9586,61534.0
2023-12-12 09:40:00,71.81,71.83,71.8,71.81,53203.0,67.9586,67.9775,67.9491,67.9586,53203.0
2023-12-12 09:45:00,71.81,71.88,71.8,71.88,68028.0,67.9586,68.0248,67.9491,68.0248,68028.0
2023-12-12 09:50:00,71.87,71.91,71.85,71.86,204259.0,68.0153,68.0532,67.9964,68.0059,204259.0
2023-12-12 09:55:00,71.86,71.88,71.84,71.85,65910.0,68.0059,68.0248,67.987,67.9964,65910.0
2023-12-12 10:00:00,71.86,71.89,71.84,71.88,145288.0,68.0059,68.0343,67.987,68.0248,145288.0
2023-12-12 10:05:00,71.89,71.9,71.87,71.89,44479.0,68.0343,68.0437,68.0153,68.0343,44479.0
2023-12-12 10:10:00,71.9,71.9,71.86,71.87,85022.0,68.0437,68.0437,68.0059,68.0153,85022.0
2023-12-12 10:15:00,71.87,71.89,71.86,71.89,334088.0,68.0153,68.0343,68.0059,68.0343,334088.0
2023-12-12 10:20:00,71.89,71.92,71.88,71.92,61289.0,68.0343,68.0627,68.0248,68.0627,61289.0
2023-12-12 10:25:00,71.92,71.93,71.91,71.91,61211.0,68.0627,68.0721,68.0532,68.0532,61211.0
2023-12-12 10:30:00,71.91,71.93,71.91,71.92,42487.0,68.0532,68.0721,68.0532,68.0627,42487.0
2023-12-12 10:35:00,71.92,71.93,71.89,71.91,47052.0,68.0627,68.0721,68.0343,68.0532,47052.0
2023-12-12 10:40:00,71.9,71.93,71.9,71.93,31966.0,68.0437,68.0721,68.0437,68.0721,31966.0
2023-12-12 10:45:00,71.93,71.94,71.92,71.93,80044.0,68.0721,68.0816,68.0627,68.0721,80044.0
2023-12-12 10:50:00,71.93,71.93,71.92,71.93,70884.0,68.0721,68.0721,68.0627,68.0721,70884.0
2023-12-12 10:55:00,71.93,71.95,71.92,71.95,63298.0,68.0721,68.0911,68.0627,68.0911,63298.0
2023-12-12 11:00:00,71.95,71.97,71.93,71.97,93723.0,68.0911,68.11,68.0721,68.11,93723.0
2023-12-12 11:05:00,71.97,71.99,71.95,71.96,78860.0,68.11,68.1289,68.0911,68.1005,78860.0
2023-12-12 11:10:00,71.96,71.97,71.94,71.95,33562.0,68.1005,68.11,68.0816,68.0911,33562.0
2023-12-12 11:15:00,71.94,71.94,71.93,71.94,31937.0,68.0816,68.0816,68.0721,68.0816,31937.0
2023-12-12 11:20:00,71.93,71.95,71.93,71.95,35155.0,68.0721,68.0911,68.0721,68.0911,35155.0
2023-12-12 11:25:00,71.95,71.95,71.94,71.94,39192.0,68.0911,68.0911,68.0816,68.0816,39192.0
2023-12-12 11:30:00,71.95,71.97,71.94,71.96,60482.0,68.0911,68.11,68.0816,68.1005,60482.0
2023-12-12 11:35:00,71.97,71.98,71.95,71.98,39661.0,68.11,68.1194,68.0911,68.1194,39661.0
2023-12-12 11:40:00,71.97,71.99,71.97,71.98,140786.0,68.11,68.1289,68.11,68.1194,140786.0
2023-12-12 11:45:00,71.98,71.98,71.96,71.96,139940.0,68.1194,68.1194,68.1005,68.1005,139940.0
2023-12-12 11:50:00,71.96,71.98,71.94,71.95,77001.0,68.1005,68.1194,68.0816,68.0911,77001.0
2023-12-12 11:55:00,71.95,71.96,71.94,71.96,65624.0,68.0911,68.1005,68.0816,68.1005,65624.0
2023-12-12 12:00:00,71.96,71.97,71.93,71.94,48762.0,68.1005,68.11,68.0721,68.0816,48762.0
2023-12-12 12:05:00,71.94,71.94,71.9,71.91,741934.0,68.0816,68.0816,68.0437,68.0532,741934.0
2023-12-12 12:10:00,71.91,71.92,71.89,71.92,361979.0,68.0532,68.0627,68.0343,68.0627,361979.0
2023-12-12 12:15:00,71.92,71.94,71.91,71.93,64989.0,68.0627,68.0816,68.0532,68.0721,64989.0
2023-12-12 12:20:00,71.94,71.95,71.93,71.95,38485.0,68.0816,68.0911,68.0721,68.0911,38485.0
2023-12-12 12:25:00,71.94,71.94,71.92,71.93,221952.0,68.0816,68.0816,68.0627,68.0721,221952.0
2023-12-12 12:30:00,71.93,71.93,71.91,71.91,46200.0,68.0721,68.0721,68.0532,68.0532,46200.0
2023-12-12 12:35:00,71.92,71.93,71.91,71.92,55983.0,68.0627,68.0721,68.0532,68.0627,55983.0
2023-12-12 12:40:00,71.91,71.92,71.89,71.9,70616.0,68.0532,68.0627,68.0343,68.0437,70616.0
2023-12-12 12:45:00,71.9,71.91,71.88,71.89,128086.0,68.0437,68.0532,68.0248,68.0343,128086.0
2023-12-12 12:50:00,71.89,71.91,71.88,71.91,50970.0,68.0343,68.0532,68.0248,68.0532,50970.0
2023-12-12 12:55:00,71.91,71.91,71.89,71.9,50656.0,68.0532,68.0532,68.0343,68.0437,50656.0
2023-12-12 13:00:00,71.9,72.06,71.89,72.05,136816.0,68.0437,68.1952,68.0343,68.1857,136816.0
2023-12-12 13:05:00,72.05,72.05,72.02,72.05,47276.0,68.1857,68.1857,68.1573,68.1857,47276.0
2023-12-12 13:10:00,72.05,72.05,71.99,72.01,62204.0,68.1857,68.1857,68.1289,68.1478,62204.0
2023-12-12 13:15:00,72.01,72.02,71.99,72.0,49311.0,68.1478,68.1573,68.1289,68.1384,49311.0
2023-12-12 13:20:00,72.0,72.01,71.98,72.0,159478.0,68.1384,68.1478,68.1194,68.1384,159478.0
2023-12-12 13:25:00,72.0,72.01,71.98,71.98,40347.0,68.1384,68.1478,68.1194,68.1194,40347.0
2023-12-12 13:30:00,71.98,72.0,71.98,72.0,79462.0,68.1194,68.1384,68.1194,68.1384,79462.0
2023-12-12 13:35:00,72.0,72.02,71.99,72.0,120392.0,68.1384,68.1573,68.1289,68.1384,120392.0
2023-12-12 13:40:00,72.01,72.03,72.0,72.03,66123.0,68.1478,68.1668,68.1384,68.1668,66123.0
2023-12-12 13:45:00,72.03,72.05,72.02,72.03,54932.0,68.1668,68.1857,68.1573,68.1668,54932.0
2023-12-12 13:50:00,72.03,72.04,72.02,72.03,57135.0,68.1668,68.1762,68.1573,68.1668,57135.0
2023-12-12 13:55:00,72.03,72.04,72.02,72.02,63831.0,68.1668,68.1762,68.1573,68.1573,63831.0
2023-12-12 14:00:00,72.03,72.04,72.01,72.04,58147.0,68.1668,68.1762,68.1478,68.1762,58147.0
2023-12-12 14:05:00,72.03,72.05,72.02,72.03,49952.0,68.1668,68.1857,68.1573,68.1668,49952.0
2023-12-12 14:10:00,72.03,72.04,72.01,72.01,78960.0,68.1668,68.1762,68.1478,68.1478,78960.0
2023-12-12 14:15:00,72.02,72.03,72.01,72.02,78031.0,68.1573,68.1668,68.1478,68.1573,78031.0
2023-12-12 14:20:00,72.03,72.04,72.02,72.04,53573.0,68.1668,68.1762,68.1573,68.1762,53573.0
2023-12-12 14:25:00,72.04,72.04,72.02,72.03,79421.0,68.1762,68.1762,68.1573,68.1668,79421.0
2023-12-12 14:30:00,72.03,72.04,72.02,72.03,85124.0,68.1668,68.1762,68.1573,68.1668,85124.0
2023-12-12 14:35:00,72.03,72.04,72.02,72.03,78151.0,68.1668,68.1762,68.1573,68.1668,78151.0
2023-12-12 14:40:00,72.03,72.03,72.02,72.03,65877.0,68.1668,68.1668,68.1573,68.1668,65877.0
2023-12-12 14:45:00,72.03,72.04,72.02,72.04,60142.0,68.1668,68.1762,68.1573,68.1762,60142.0
2023-12-12 14:50:00,72.03,72.04,72.03,72.03,81020.0,68.1668,68.1762,68.1668,68.1668,81020.0
2023-12-12 14:55:00,72.03,72.05,72.03,72.05,148915.0,68.1668,68.1857,68.1668,68.1857,148915.0
2023-12-12 15:00:00,72.05,72.05,72.02,72.04,189656.0,68.1857,68.1857,68.1573,68.1762,189656.0
2023-12-12 15:05:00,72.05,72.05,72.04,72.05,50342.0,68.1857,68.1857,68.1762,68.1857,50342.0
2023-12-12 15:10:00,72.05,72.05,72.03,72.03,58940.0,68.1857,68.1857,68.1668,68.1668,58940.0
2023-12-12 15:15:00,72.03,72.04,72.03,72.03,98529.0,68.1668,68.1762,68.1668,68.1668,98529.0
2023-12-12 15:20:00,72.04,72.04,72.03,72.04,166835.0,68.1762,68.1762,68.1668,68.1762,166835.0
2023-12-12 15:25:00,72.04,72.04,72.03,72.03,66885.0,68.1762,68.1762,68.1668,68.1668,66885.0
2023-12-12 15:30:00,72.03,72.04,72.02,72.03,67789.0,68.1668,68.1762,68.1573,68.1668,67789.0
2023-12-12 15:35:00,72.03,72.03,72.01,72.02,92641.0,68.1668,68.1668,68.1478,68.1573,92641.0
2023-12-12 15:40:00,72.02,72.03,72.01,72.01,143928.0,68.1573,68.1668,68.1478,68.1478,143928.0
2023-12-12 15:45:00,72.02,72.02,72.0,72.02,175541.0,68.1573,68.1573,68.1384,68.1573,175541.0
2023-12-12 15:50:00,72.02,72.03,72.01,72.03,92954.0,68.1573,68.1668,68.1478,68.1668,92954.0
2023-12-12 15:55:00,72.02,72.04,72.02,72.03,206527.0,68.1573,68.1762,68.1573,68.1668,206527.0
2023-12-13 09:30:00,72.21,72.25,72.21,72.23,145395.0,68.3371,68.375,68.3371,68.356,145395.0
2023-12-13 09:35:00,72.25,72.27,72.23,72.23,74920.0,68.375,68.3939,68.356,68.356,74920.0
2023-12-13 09:40:00,72.24,72.25,72.22,72.23,34498.0,68.3655,68.375,68.3466,68.356,34498.0
2023-12-13 09:45:00,72.24,72.26,72.21,72.25,33503.0,68.3655,68.3844,68.3371,68.375,33503.0
2023-12-13 09:50:00,72.24,72.25,72.21,72.22,96790.0,68.3655,68.375,68.3371,68.3466,96790.0
2023-12-13 09:55:00,72.21,72.22,72.2,72.22,120112.0,68.3371,68.3466,68.3276,68.3466,120112.0
2023-12-13 10:00:00,72.21,72.22,72.19,72.21,76473.0,68.3371,68.3466,68.3182,68.3371,76473.0
2023-12-13 10:05:00,72.21,72.21,72.2,72.2,24026.0,68.3371,68.3371,68.3276,68.3276,24026.0
2023-12-13 10:10:00,72.2,72.21,72.18,72.18,140386.0,68.3276,68.3371,68.3087,68.3087,140386.0
2023-12-13 10:15:00,72.19,72.19,72.17,72.19,26692.0,68.3182,68.3182,68.2993,68.3182,26692.0
2023-12-13 10:20:00,72.19,72.19,72.17,72.18,302849.0,68.3182,68.3182,68.2993,68.3087,302849.0
2023-12-13 10:25:00,72.17,72.2,72.17,72.17,142375.0,68.2993,68.3276,68.2993,68.2993,142375.0
2023-12-13 10:30:00,72.18,72.21,72.17,72.19,45848.0,68.3087,68.3371,68.2993,68.3182,45848.0
2023-12-13 10:35:00,72.19,72.22,72.18,72.2,101521.0,68.3182,68.3466,68.3087,68.3276,101521.0
2023-12-13 10:40:00,72.2,72.24,72.19,72.23,44284.0,68.3276,68.3655,68.3182,68.356,44284.0
2023-12-13 10:45:00,72.23,72.25,72.23,72.25,38228.0,68.356,68.375,68.356,68.375,38228.0
2023-12-13 10:50:00,72.25,72.26,72.24,72.25,86905.0,68.375,68.3844,68.3655,68.375,86905.0
2023-12-13 10:55:00,72.25,72.26,72.24,72.26,28103.0,68.375,68.3844,68.3655,68.3844,28103.0
2023-12-13 11:00:00,72.26,72.26,72.24,72.25,135730.0,68.3844,68.3844,68.3655,68.375,135730.0
2023-12-13 11:05:00,72.25,72.25,72.23,72.23,101627.0,68.375,68.375,68.356,68.356,101627.0
2023-12-13 11:10:00,72.24,72.27,72.23,72.27,47695.0,68.3655,68.3939,68.356,68.3939,47695.0
2023-12-13 11:15:00,72.27,72.28,72.26,72.27,55050.0,68.3939,68.4034,68.3844,68.3939,55050.0
2023-12-13 11:20:00,72.26,72.28,72.26,72.27,38735.0,68.3844,68.4034,68.3844,68.3939,38735.0
2023-12-13 11:25:00,72.26,72.28,72.26,72.27,32444.0,68.3844,68.4034,68.3844,68.3939,32444.0
2023-12-13 11:30:00,72.27,72.29,72.26,72.26,46618.0,68.3939,68.4128,68.3844,68.3844,46618.0
2023-12-13 11:35:00,72.26,72.27,72.26,72.26,32297.0,68.3844,68.3939,68.3844,68.3844,32297.0
2023-12-13 11:40:00,72.27,72.29,72.26,72.28,48209.0,68.3939,68.4128,68.3844,68.4034,48209.0
2023-12-13 11:45:00,72.28,72.29,72.26,72.28,214831.0,68.4034,68.4128,68.3844,68.4034,214831.0
2023-12-13 11:50:00,72.27,72.29,72.27,72.28,50117.0,68.3939,68.4128,68.3939,68.4034,50117.0
2023-12-13 11:55:00,72.28,72.29,72.26,72.27,27230.0,68.4034,68.4128,68.3844,68.3939,27230.0
2023-12-13 12:00:00,72.27,72.28,72.26,72.27,30660.0,68.3939,68.4034,68.3844,68.3939,30660.0
2023-12-13 12:05:00,72.28,72.28,72.27,72.28,20882.0,68.4034,68.4034,68.3939,68.4034,20882.0
2023-12-13 12:10:00,72.28,72.3,72.28,72.29,244901.0,68.4034,68.4223,68.4034,68.4128,244901.0
2023-12-13 12:15:00,72.29,72.3,72.29,72.29,63919.0,68.4128,68.4223,68.4128,68.4128,63919.0
2023-12-13 12:20:00,72.29,72.31,72.29,72.3,174105.0,68.4128,68.4317,68.4128,68.4223,174105.0
2023-12-13 12:25:00,72.3,72.3,72.29,72.29,47503.0,68.4223,68.4223,68.4128,68.4128,47503.0
2023-12-13 12:30:00,72.29,72.3,72.28,72.29,71788.0,68.4128,68.4223,68.4034,68.4128,71788.0
2023-12-13 12:35:00,72.28,72.3,72.28,72.3,41626.0,68.4034,68.4223,68.4034,68.4223,41626.0
2023-12-13 12:40:00,72.3,72.31,72.27,72.27,59005.0,68.4223,68.4317,68.3939,68.3939,59005.0
2023-12-13 12:45:00,72.27,72.28,72.26,72.26,46151.0,68.3939,68.4034,68.3844,68.3844,46151.0
2023-12-13 12:50:00,72.26,72.28,72.26,72.28,71470.0,68.3844,68.4034,68.3844,68.4034,71470.0
2023-12-13 12:55:00,72.27,72.29,72.26,72.27,49403.0,68.3939,68.4128,68.3844,68.3939,49403.0
2023-12-13 13:00:00,72.27,72.27,72.24,72.25,39290.0,68.3939,68.3939,68.3655,68.375,39290.0
2023-12-13 13:05:00,72.24,72.25,72.23,72.25,62553.0,68.3655,68.375,68.356,68.375,62553.0
2023-12-13 13:10:00,72.25,72.25,72.24,72.25,48667.0,68.375,68.375,68.3655,68.375,48667.0
2023-12-13 13:15:00,72.25,72.26,72.24,72.26,81553.0,68.375,68.3844,68.3655,68.3844,81553.0
2023-12-13 13:20:00,72.26,72.26,72.25,72.26,40905.0,68.3844,68.3844,68.375,68.3844,40905.0
2023-12-13 13:25:00,72.26,72.27,72.24,72.25,49037.0,68.3844,68.3939,68.3655,68.375,49037.0
2023-12-13 13:30:00,72.24,72.25,72.23,72.24,50082.0,68.3655,68.375,68.356,68.3655,50082.0
2023-12-13 13:35:00,72.24,72.25,72.22,72.23,31531.0,68.3655,68.375,68.3466,68.356,31531.0
2023-12-13 13:40:00,72.22,72.24,72.22,72.23,22329.0,68.3466,68.3655,68.3466,68.356,22329.0
2023-12-13 13:45:00,72.23,72.24,72.22,72.22,28340.0,68.356,68.3655,68.3466,68.3466,28340.0
2023-12-13 13:50:00,72.23,72.26,72.22,72.26,78900.0,68.356,68.3844,68.3466,68.3844,78900.0
2023-12-13 13:55:00,72.27,72.28,72.24,72.25,100242.0,68.3939,68.4034,68.3655,68.375,100242.0
2023-12-13 14:00:00,72.26,72.65,72.26,72.58,420250.0,68.3844,68.7535,68.3844,68.6873,420250.0
2023-12-13 14:05:00,72.58,72.59,72.53,72.59,99222.0,68.6873,68.6967,68.6399,68.6967,99222.0
2023-12-13 14:10:00,72.59,72.63,72.58,72.63,63969.0,68.6967,68.7346,68.6873,68.7346,63969.0
2023-12-13 14:15:00,72.62,72.66,72.61,72.65,61080.0,68.7251,68.763,68.7157,68.7535,61080.0
2023-12-13 14:20:00,72.64,72.69,72.64,72.68,82810.0,68.744,68.7914,68.744,68.7819,82810.0
2023-12-13 14:25:00,72.66,72.74,72.65,72.73,83095.0,68.763,68.8387,68.7535,68.8292,83095.0
2023-12-13 14:30:00,72.73,72.73,72.67,72.7,183155.0,68.8292,68.8292,68.7724,68.8008,183155.0
2023-12-13 14:35:00,72.7,72.79,72.69,72.76,160057.0,68.8008,68.886,68.7914,68.8576,160057.0
2023-12-13 14:40:00,72.76,72.91,72.75,72.91,54601.0,68.8576,68.9996,68.8481,68.9996,54601.0
2023-12-13 14:45:00,72.92,73.01,72.9,73.01,141852.0,69.009,69.0942,68.9901,69.0942,141852.0
2023-12-13 14:50:00,73.0,73.0,72.9,72.91,123001.0,69.0847,69.0847,68.9901,68.9996,123001.0
2023-12-13 14:55:00,72.91,72.92,72.87,72.89,114323.0,68.9996,69.009,68.9617,68.9806,114323.0
2023-12-13 15:00:00,72.89,72.94,72.88,72.92,161014.0,68.9806,69.028,68.9712,69.009,161014.0
2023-12-13 15:05:00,72.92,72.96,72.88,72.96,83995.0,69.009,69.0469,68.9712,69.0469,83995.0
2023-12-13 15:10:00,72.96,72.97,72.87,72.88,153048.0,69.0469,69.0563,68.9617,68.9712,153048.0
2023-12-13 15:15:00,72.87,72.87,72.84,72.84,69872.0,68.9617,68.9617,68.9333,68.9333,69872.0
2023-12-13 15:20:00,72.84,72.88,72.83,72.87,99377.0,68.9333,68.9712,68.9239,68.9617,99377.0
2023-12-13 15:25:00,72.88,72.89,72.84,72.87,66327.0,68.9712,68.9806,68.9333,68.9617,66327.0
2023-12-13 15:30:00,72.87,72.92,72.85,72.92,98654.0,68.9617,69.009,68.9428,69.009,98654.0
2023-12-13 15:35:00,72.91,72.95,72.91,72.95,159269.0,68.9996,69.0374,68.9996,69.0374,159269.0
2023-12-13 15:40:00,72.95,72.96,72.93,72.94,84582.0,69.0374,69.0469,69.0185,69.028,84582.0
2023-12-13 15:45:00,72.93,72.95,72.9,72.92,114364.0,69.0185,69.0374,68.9901,69.009,114364.0
2023-12-13 15:50:00,72.92,72.94,72.91,72.93,85170.0,69.009,69.028,68.9996,69.0185,85170.0
2023-12-13 15:55:00,72.94,72.97,72.93,72.96,92531.0,69.028,69.0563,69.0185,69.0469,92531.0
2023-12-14 09:30:00,73.36,73.39,73.33,73.36,258289.0,69.4254,69.4538,69.397,69.4254,258289.0
2023-12-14 09:35:00,73.35,73.35,73.3,73.33,50524.0,69.416,69.416,69.3686,69.397,50524.0
2023-12-14 09:40:00,73.33,73.39,73.32,73.38,94405.0,69.397,69.4538,69.3876,69.4444,94405.0
2023-12-14 09:45:00,73.38,73.44,73.37,73.42,100218.0,69.4444,69.5011,69.4349,69.4822,100218.0
2023-12-14 09:50:00,73.42,73.44,73.37,73.38,91322.0,69.4822,69.5011,69.4349,69.4444,91322.0
2023-12-14 09:55:00,73.38,73.39,73.35,73.37,87763.0,69.4444,69.4538,69.416,69.4349,87763.0
2023-12-14 10:00:00,73.37,73.4,73.35,73.37,51000.0,69.4349,69.4633,69.416,69.4349,51000.0
2023-12-14 10:05:00,73.37,73.37,73.33,73.36,54916.0,69.4349,69.4349,69.397,69.4254,54916.0
2023-12-14 10:10:00,73.36,73.42,73.35,73.4,153070.0,69.4254,69.4822,69.416,69.4633,153070.0
2023-12-14 10:15:00,73.39,73.42,73.38,73.39,136339.0,69.4538,69.4822,69.4444,69.4538,136339.0
2023-12-14 10:20:00,73.39,73.4,73.36,73.37,74581.0,69.4538,69.4633,69.4254,69.4349,74581.0
2023-12-14 10:25:00,73.37,73.42,73.35,73.4,93737.0,69.4349,69.4822,69.416,69.4633,93737.0
2023-12-14 10:30:00,73.4,73.4,73.33,73.35,84962.0,69.4633,69.4633,69.397,69.416,84962.0
2023-12-14 10:35:00,73.35,73.37,73.32,73.35,112748.0,69.416,69.4349,69.3876,69.416,112748.0
2023-12-14 10:40:00,73.35,73.37,73.34,73.37,57044.0,69.416,69.4349,69.4065,69.4349,57044.0
2023-12-14 10:45:00,73.36,73.44,73.36,73.44,156236.0,69.4254,69.5011,69.4254,69.5011,156236.0
2023-12-14 10:50:00,73.44,73.46,73.42,73.46,65275.0,69.5011,69.5201,69.4822,69.5201,65275.0
2023-12-14 10:55:00,73.46,73.48,73.45,73.47,487430.0,69.5201,69.539,69.5106,69.5295,487430.0
2023-12-14 11:00:00,73.47,73.5,73.46,73.48,99508.0,69.5295,69.5579,69.5201,69.539,99508.0
2023-12-14 11:05:00,73.48,73.51,73.47,73.5,144895.0,69.539,69.5674,69.5295,69.5579,144895.0
2023-12-14 11:10:00,73.51,73.54,73.5,73.51,102894.0,69.5674,69.5958,69.5579,69.5674,102894.0
2023-12-14 11:15:00,73.51,73.52,73.49,73.51,72326.0,69.5674,69.5768,69.5485,69.5674,72326.0
2023-12-14 11:20:00,73.51,73.54,73.51,73.52,80971.0,69.5674,69.5958,69.5674,69.5768,80971.0
2023-12-14 11:25:00,73.52,73.53,73.51,73.51,48415.0,69.5768,69.5863,69.5674,69.5674,48415.0
2023-12-14 11:30:00,73.5,73.59,73.5,73.56,198306.0,69.5579,69.6431,69.5579,69.6147,198306.0
2023-12-14 11:35:00,73.56,73.63,73.56,73.63,74327.0,69.6147,69.6809,69.6147,69.6809,74327.0
2023-12-14 11:40:00,73.63,73.63,73.6,73.61,106158.0,69.6809,69.6809,69.6526,69.662,106158.0
2023-12-14 11:45:00,73.61,73.63,73.59,73.6,149067.0,69.662,69.6809,69.6431,69.6526,149067.0
2023-12-14 11:50:00,73.61,73.62,73.59,73.6,59322.0,69.662,69.6715,69.6431,69.6526,59322.0
2023-12-14 11:55:00,73.59,73.6,73.56,73.58,83353.0,69.6431,69.6526,69.6147,69.6336,83353.0
2023-12-14 12:00:00,73.58,73.6,73.57,73.57,112532.0,69.6336,69.6526,69.6242,69.6242,112532.0
2023-12-14 12:05:00,73.57,73.58,73.55,73.57,92805.0,69.6242,69.6336,69.6052,69.6242,92805.0
2023-12-14 12:10:00,73.58,73.62,73.57,73.6,49366.0,69.6336,69.6715,69.6242,69.6526,49366.0
2023-12-14 12:15:00,73.61,73.63,73.6,73.63,60736.0,69.662,69.6809,69.6526,69.6809,60736.0
2023-12-14 12:20:00,73.62,73.63,73.6,73.6,26839.0,69.6715,69.6809,69.6526,69.6526,26839.0
2023-12-14 12:25:00,73.61,73.62,73.59,73.62,149775.0,69.662,69.6715,69.6431,69.6715,149775.0
2023-12-14 12:30:00,73.62,73.62,73.59,73.59,38000.0,69.6715,69.6715,69.6431,69.6431,38000.0
2023-12-14 12:35:00,73.59,73.6,73.56,73.58,46478.0,69.6431,69.6526,69.6147,69.6336,46478.0
2023-12-14 12:40:00,73.58,73.59,73.54,73.55,35131.0,69.6336,69.6431,69.5958,69.6052,35131.0
2023-12-14 12:45:00,73.55,73.56,73.54,73.55,83552.0,69.6052,69.6147,69.5958,69.6052,83552.0
2023-12-14 12:50:00,73.55,73.55,73.52,73.52,71537.0,69.6052,69.6052,69.5768,69.5768,71537.0
2023-12-14 12:55:00,73.53,73.53,73.49,73.5,49729.0,69.5863,69.5863,69.5485,69.5579,49729.0
2023-12-14 13:00:00,73.49,73.49,73.41,73.42,54950.0,69.5485,69.5485,69.4727,69.4822,54950.0
2023-12-14 13:05:00,73.42,73.46,73.41,73.45,47860.0,69.4822,69.5201,69.4727,69.5106,47860.0
2023-12-14 13:10:00,73.45,73.46,73.44,73.46,49142.0,69.5106,69.5201,69.5011,69.5201,49142.0
2023-12-14 13:15:00,73.45,73.46,73.42,73.43,54659.0,69.5106,69.5201,69.4822,69.4917,54659.0
2023-12-14 13:20:00,73.43,73.45,73.42,73.44,116612.0,69.4917,69.5106,69.4822,69.5011,116612.0
2023-12-14 13:25:00,73.44,73.45,73.42,73.43,76790.0,69.5011,69.5106,69.4822,69.4917,76790.0
2023-12-14 13:30:00,73.43,73.44,73.42,73.43,39753.0,69.4917,69.5011,69.4822,69.4917,39753.0
2023-12-14 13:35:00,73.43,73.43,73.4,73.41,68091.0,69.4917,69.4917,69.4633,69.4727,68091.0
2023-12-14 13:40:00,73.41,73.43,73.4,73.42,51899.0,69.4727,69.4917,69.4633,69.4822,51899.0
2023-12-14 13:45:00,73.41,73.43,73.4,73.41,156969.0,69.4727,69.4917,69.4633,69.4727,156969.0
2023-12-14 13:50:00,73.41,73.41,73.37,73.38,245105.0,69.4727,69.4727,69.4349,69.4444,245105.0
2023-12-14 13:55:00,73.39,73.4,73.37,73.38,67163.0,69.4538,69.4633,69.4349,69.4444,67163.0
2023-12-14 14:00:00,73.38,73.4,73.36,73.39,51516.0,69.4444,69.4633,69.4254,69.4538,51516.0
2023-12-14 14:05:00,73.39,73.39,73.36,73.37,47638.0,69.4538,69.4538,69.4254,69.4349,47638.0
2023-12-14 14:10:00,73.38,73.4,73.37,73.39,54558.0,69.4444,69.4633,69.4349,69.4538,54558.0
2023-12-14 14:15:00,73.4,73.41,73.38,73.4,152434.0,69.4633,69.4727,69.4444,69.4633,152434.0
2023-12-14 14:20:00,73.4,73.41,73.39,73.4,145919.0,69.4633,69.4727,69.4538,69.4633,145919.0
2023-12-14 14:25:00,73.4,73.41,73.39,73.4,95569.0,69.4633,69.4727,69.4538,69.4633,95569.0
2023-12-14 14:30:00,73.4,73.41,73.38,73.39,126438.0,69.4633,69.4727,69.4444,69.4538,126438.0
2023-12-14 14:35:00,73.39,73.4,73.38,73.39,59172.0,69.4538,69.4633,69.4444,69.4538,59172.0
2023-12-14 14:40:00,73.39,73.4,73.37,73.4,157968.0,69.4538,69.4633,69.4349,69.4633,157968.0
2023-12-14 14:45:00,73.4,73.4,73.38,73.39,81719.0,69.4633,69.4633,69.4444,69.4538,81719.0
2023-12-14 14:50:00,73.39,73.41,73.38,73.4,129561.0,69.4538,69.4727,69.4444,69.4633,129561.0
2023-12-14 14:55:00,73.4,73.43,73.39,73.42,103844.0,69.4633,69.4917,69.4538,69.4822,103844.0
2023-12-14 15:00:00,73.42,73.42,73.4,73.42,73706.0,69.4822,69.4822,69.4633,69.4822,73706.0
2023-12-14 15:05:00,73.42,73.43,73.41,73.42,203713.0,69.4822,69.4917,69.4727,69.4822,203713.0
2023-12-14 15:10:00,73.42,73.45,73.42,73.44,347843.0,69.4822,69.5106,69.4822,69.5011,347843.0
2023-12-14 15:15:00,73.44,73.47,73.43,73.46,73162.0,69.5011,69.5295,69.4917,69.5201,73162.0
2023-12-14 15:20:00,73.47,73.47,73.44,73.45,86805.0,69.5295,69.5295,69.5011,69.5106,86805.0
2023-12-14 15:25:00,73.46,73.47,73.45,73.46,48539.0,69.5201,69.5295,69.5106,69.5201,48539.0
2023-12-14 15:30:00,73.47,73.48,73.46,73.47,87544.0,69.5295,69.539,69.5201,69.5295,87544.0
2023-12-14 15:35:00,73.48,73.48,73.46,73.48,158607.0,69.539,69.539,69.5201,69.539,158607.0
2023-12-14 15:40:00,73.48,73.52,73.47,73.52,151686.0,69.539,69.5768,69.5295,69.5768,151686.0
2023-12-14 15:45:00,73.51,73.53,73.49,73.5,137009.0,69.5674,69.5863,69.5485,69.5579,137009.0
2023-12-14 15:50:00,73.5,73.52,73.49,73.51,140882.0,69.5579,69.5768,69.5485,69.5674,140882.0
2023-12-14 15:55:00,73.51,73.54,73.5,73.53,566343.0,69.5674,69.5958,69.5579,69.5863,566343.0
2023-12-15 09:30:00,73.4,73.41,73.35,73.41,244059.0,69.4633,69.4727,69.416,69.4727,244059.0
2023-12-15 09:35:00,73.41,73.41,73.37,73.4,75895.0,69.4727,69.4727,69.4349,69.4633,75895.0
2023-12-15 09:40:00,73.4,73.43,73.39,73.41,49732.0,69.4633,69.4917,69.4538,69.4727,49732.0
2023-12-15 09:45:00,73.43,73.47,73.36,73.41,191010.0,69.4917,69.5295,69.4254,69.4727,191010.0
2023-12-15 09:50:00,73.41,73.43,73.39,73.4,100464.0,69.4727,69.4917,69.4538,69.4633,100464.0
2023-12-15 09:55:00,73.41,73.42,73.38,73.41,108064.0,69.4727,69.4822,69.4444,69.4727,108064.0
2023-12-15 10:00:00,73.42,73.45,73.41,73.43,43795.0,69.4822,69.5106,69.4727,69.4917,43795.0
2023-12-15 10:05:00,73.44,73.47,73.43,73.44,53946.0,69.5011,69.5295,69.4917,69.5011,53946.0
2023-12-15 10:10:00,73.44,73.48,73.43,73.48,53964.0,69.5011,69.539,69.4917,69.539,53964.0
2023-12-15 10:15:00,73.48,73.52,73.47,73.51,42608.0,69.539,69.5768,69.5295,69.5674,42608.0
2023-12-15 10:20:00,73.51,73.53,73.49,73.51,395842.0,69.5674,69.5863,69.5485,69.5674,395842.0
2023-12-15 10:25:00,73.52,73.53,73.49,73.49,74001.0,69.5768,69.5863,69.5485,69.5485,74001.0
2023-12-15 10:30:00,73.5,73.51,73.48,73.5,82107.0,69.5579,69.5674,69.539,69.5579,82107.0
2023-12-15 10:35:00,73.5,73.51,73.49,73.51,57138.0,69.5579,69.5674,69.5485,69.5674,57138.0
2023-12-15 10:40:00,73.5,73.51,73.46,73.47,49358.0,69.5579,69.5674,69.5201,69.5295,49358.0
2023-12-15 10:45:00,73.47,73.47,73.42,73.42,238934.0,69.5295,69.5295,69.4822,69.4822,238934.0
2023-12-15 10:50:00,73.42,73.47,73.42,73.47,198264.0,69.4822,69.5295,69.4822,69.5295,198264.0
2023-12-15 10:55:00,73.47,73.48,73.45,73.46,55521.0,69.5295,69.539,69.5106,69.5201,55521.0
2023-12-15 11:00:00,73.46,73.47,73.43,73.44,84601.0,69.5201,69.5295,69.4917,69.5011,84601.0
2023-12-15 11:05:00,73.44,73.44,73.4,73.41,78584.0,69.5011,69.5011,69.4633,69.4727,78584.0
2023-12-15 11:10:00,73.41,73.43,73.38,73.42,97977.0,69.4727,69.4917,69.4444,69.4822,97977.0
2023-12-15 11:15:00,73.42,73.44,73.42,73.44,60607.0,69.4822,69.5011,69.4822,69.5011,60607.0
2023-12-15 11:20:00,73.44,73.45,73.42,73.45,47045.0,69.5011,69.5106,69.4822,69.5106,47045.0
2023-12-15 11:25:00,73.45,73.47,73.44,73.47,59566.0,69.5106,69.5295,69.5011,69.5295,59566.0
2023-12-15 11:30:00,73.47,73.5,73.46,73.5,44234.0,69.5295,69.5579,69.5201,69.5579,44234.0
2023-12-15 11:35:00,73.5,73.5,73.48,73.48,76476.0,69.5579,69.5579,69.539,69.539,76476.0
2023-12-15 11:40:00,73.48,73.48,73.44,73.45,66786.0,69.539,69.539,69.5011,69.5106,66786.0
2023-12-15 11:45:00,73.44,73.45,73.43,73.44,39761.0,69.5011,69.5106,69.4917,69.5011,39761.0
2023-12-15 11:50:00,73.43,73.44,73.42,73.44,36541.0,69.4917,69.5011,69.4822,69.5011,36541.0
2023-12-15 11:55:00,73.43,73.46,73.43,73.45,91971.0,69.4917,69.5201,69.4917,69.5106,91971.0
2023-12-15 12:00:00,73.45,73.46,73.45,73.45,41952.0,69.5106,69.5201,69.5106,69.5106,41952.0
2023-12-15 12:05:00,73.46,73.47,73.44,73.45,61274.0,69.5201,69.5295,69.5011,69.5106,61274.0
2023-12-15 12:10:00,73.45,73.46,73.43,73.43,53388.0,69.5106,69.5201,69.4917,69.4917,53388.0
2023-12-15 12:15:00,73.44,73.46,73.43,73.45,120384.0,69.5011,69.5201,69.4917,69.5106,120384.0
2023-12-15 12:20:00,73.46,73.46,73.43,73.44,118022.0,69.5201,69.5201,69.4917,69.5011,118022.0
2023-12-15 12:25:00,73.44,73.47,73.43,73.47,69942.0,69.5011,69.5295,69.4917,69.5295,69942.0
2023-12-15 12:30:00,73.46,73.47,73.45,73.47,28515.0,69.5201,69.5295,69.5106,69.5295,28515.0
2023-12-15 12:35:00,73.47,73.47,73.44,73.45,31632.0,69.5295,69.5295,69.5011,69.5106,31632.0
2023-12-15 12:40:00,73.45,73.46,73.42,73.42,42038.0,69.5106,69.5201,69.4822,69.4822,42038.0
2023-12-15 12:45:00,73.42,73.43,73.4,73.41,46608.0,69.4822,69.4917,69.4633,69.4727,46608.0
2023-12-15 12:50:00,73.41,73.43,73.4,73.43,114788.0,69.4727,69.4917,69.4633,69.4917,114788.0
2023-12-15 12:55:00,73.42,73.43,73.41,73.42,56537.0,69.4822,69.4917,69.4727,69.4822,56537.0
2023-12-15 13:00:00,73.41,73.43,73.4,73.42,76955.0,69.4727,69.4917,69.4633,69.4822,76955.0
2023-12-15 13:05:00,73.42,73.42,73.41,73.41,47482.0,69.4822,69.4822,69.4727,69.4727,47482.0
2023-12-15 13:10:00,73.41,73.41,73.39,73.4,286351.0,69.4727,69.4727,69.4538,69.4633,286351.0
2023-12-15 13:15:00,73.4,73.4,73.38,73.39,48453.0,69.4633,69.4633,69.4444,69.4538,48453.0
2023-12-15 13:20:00,73.39,73.39,73.36,73.37,94737.0,69.4538,69.4538,69.4254,69.4349,94737.0
2023-12-15 13:25:00,73.37,73.37,73.36,73.37,25760.0,69.4349,69.4349,69.4254,69.4349,25760.0
2023-12-15 13:30:00,73.37,73.38,73.36,73.37,52694.0,69.4349,69.4444,69.4254,69.4349,52694.0
2023-12-15 13:35:00,73.37,73.38,73.36,73.38,144007.0,69.4349,69.4444,69.4254,69.4444,144007.0
2023-12-15 13:40:00,73.38,73.38,73.37,73.38,53745.0,69.4444,69.4444,69.4349,69.4444,53745.0
2023-12-15 13:45:00,73.37,73.38,73.37,73.38,59798.0,69.4349,69.4444,69.4349,69.4444,59798.0
2023-12-15 13:50:00,73.38,73.38,73.35,73.36,60888.0,69.4444,69.4444,69.416,69.4254,60888.0
2023-12-15 13:55:00,73.35,73.36,73.33,73.36,65632.0,69.416,69.4254,69.397,69.4254,65632.0
2023-12-15 14:00:00,73.36,73.39,73.35,73.38,47223.0,69.4254,69.4538,69.416,69.4444,47223.0
2023-12-15 14:05:00,73.39,73.4,73.37,73.39,65482.0,69.4538,69.4633,69.4349,69.4538,65482.0
2023-12-15 14:10:00,73.38,73.39,73.35,73.35,1114522.0,69.4444,69.4538,69.416,69.416,1114522.0
2023-12-15 14:15:00,73.35,73.38,73.35,73.38,228526.0,69.416,69.4444,69.416,69.4444,228526.0
2023-12-15 14:20:00,73.38,73.38,73.36,73.37,34458.0,69.4444,69.4444,69.4254,69.4349,34458.0
2023-12-15 14:25:00,73.36,73.37,73.36,73.36,44294.0,69.4254,69.4349,69.4254,69.4254,44294.0
2023-12-15 14:30:00,73.36,73.37,73.35,73.37,59921.0,69.4254,69.4349,69.416,69.4349,59921.0
2023-12-15 14:35:00,73.36,73.37,73.34,73.35,87435.0,69.4254,69.4349,69.4065,69.416,87435.0
2023-12-15 14:40:00,73.35,73.35,73.33,73.34,106060.0,69.416,69.416,69.397,69.4065,106060.0
2023-12-15 14:45:00,73.34,73.35,73.34,73.34,55311.0,69.4065,69.416,69.4065,69.4065,55311.0
2023-12-15 14:50:00,73.34,73.35,73.33,73.34,65676.0,69.4065,69.416,69.397,69.4065,65676.0
2023-12-15 14:55:00,73.34,73.34,73.31,73.34,165001.0,69.4065,69.4065,69.3781,69.4065,165001.0
2023-12-15 15:00:00,73.34,73.37,73.34,73.36,38170.0,69.4065,69.4349,69.4065,69.4254,38170.0
2023-12-15 15:05:00,73.37,73.38,73.36,73.37,56800.0,69.4349,69.4444,69.4254,69.4349,56800.0
2023-12-15 15:10:00,73.37,73.38,73.36,73.37,70939.0,69.4349,69.4444,69.4254,69.4349,70939.0
2023-12-15 15:15:00,73.37,73.39,73.37,73.39,75194.0,69.4349,69.4538,69.4349,69.4538,75194.0
2023-12-15 15:20:00,73.39,73.41,73.38,73.4,47970.0,69.4538,69.4727,69.4444,69.4633,47970.0
2023-12-15 15:25:00,73.41,73.43,73.41,73.43,67787.0,69.4727,69.4917,69.4727,69.4917,67787.0
2023-12-15 15:30:00,73.42,73.43,73.41,73.42,51571.0,69.4822,69.4917,69.4727,69.4822,51571.0
2023-12-15 15:35:00,73.42,73.42,73.4,73.42,73711.0,69.4822,69.4822,69.4633,69.4822,73711.0
2023-12-15 15:40:00,73.42,73.43,73.41,73.42,81940.0,69.4822,69.4917,69.4727,69.4822,81940.0
2023-12-15 15:45:00,73.42,73.42,73.4,73.41,91688.0,69.4822,69.4822,69.4633,69.4727,91688.0
2023-12-15 15:50:00,73.41,73.43,73.4,73.43,60912.0,69.4727,69.4917,69.4633,69.4917,60912.0
2023-12-15 15:55:00,73.42,73.43,73.38,73.4,165957.0,69.4822,69.4917,69.4444,69.4633,165957.0
2023-12-18 09:30:00,73.3,73.31,73.27,73.29,346173.0,69.3686,69.3781,69.3403,69.3592,346173.0
2023-12-18 09:35:00,73.28,73.31,73.27,73.29,56908.0,69.3497,69.3781,69.3403,69.3592,56908.0
2023-12-18 09:40:00,73.3,73.3,73.25,73.25,47476.0,69.3686,69.3686,69.3213,69.3213,47476.0
2023-12-18 09:45:00,73.26,73.27,73.24,73.25,33568.0,69.3308,69.3403,69.3119,69.3213,33568.0
2023-12-18 09:50:00,73.25,73.26,73.23,73.25,134547.0,69.3213,69.3308,69.3024,69.3213,134547.0
2023-12-18 09:55:00,73.25,73.25,73.24,73.25,89898.0,69.3213,69.3213,69.3119,69.3213,89898.0
2023-12-18 10:00:00,73.25,73.26,73.24,73.25,42176.0,69.3213,69.3308,69.3119,69.3213,42176.0
2023-12-18 10:05:00,73.25,73.26,73.22,73.23,70810.0,69.3213,69.3308,69.2929,69.3024,70810.0
2023-12-18 10:10:00,73.23,73.24,73.21,73.21,70463.0,69.3024,69.3119,69.2835,69.2835,70463.0
2023-12-18 10:15:00,73.21,73.23,73.21,73.23,378864.0,69.2835,69.3024,69.2835,69.3024,378864.0
2023-12-18 10:20:00,73.22,73.23,73.21,73.21,97016.0,69.2929,69.3024,69.2835,69.2835,97016.0
2023-12-18 10:25:00,73.22,73.23,73.21,73.22,26127.0,69.2929,69.3024,69.2835,69.2929,26127.0
2023-12-18 10:30:00,73.22,73.23,73.2,73.2,106176.0,69.2929,69.3024,69.274,69.274,106176.0
2023-12-18 10:35:00,73.21,73.21,73.2,73.2,21167.0,69.2835,69.2835,69.274,69.274,21167.0
2023-12-18 10:40:00,73.2,73.24,73.2,73.23,44863.0,69.274,69.3119,69.274,69.3024,44863.0
2023-12-18 10:45:00,73.23,73.24,73.22,73.22,45680.0,69.3024,69.3119,69.2929,69.2929,45680.0
2023-12-18 10:50:00,73.22,73.25,73.22,73.25,39921.0,69.2929,69.3213,69.2929,69.3213,39921.0
2023-12-18 10:55:00,73.25,73.27,73.24,73.26,39864.0,69.3213,69.3403,69.3119,69.3308,39864.0
2023-12-18 11:00:00,73.27,73.29,73.26,73.26,86049.0,69.3403,69.3592,69.3308,69.3308,86049.0
2023-12-18 11:05:00,73.27,73.29,73.26,73.28,39760.0,69.3403,69.3592,69.3308,69.3497,39760.0
2023-12-18 11:10:00,73.28,73.29,73.27,73.28,225936.0,69.3497,69.3592,69.3403,69.3497,225936.0
2023-12-18 11:15:00,73.27,73.27,73.24,73.25,93972.0,69.3403,69.3403,69.3119,69.3213,93972.0
2023-12-18 11:20:00,73.25,73.27,73.24,73.27,33352.0,69.3213,69.3403,69.3119,69.3403,33352.0
2023-12-18 11:25:00,73.27,73.28,73.25,73.27,42245.0,69.3403,69.3497,69.3213,69.3403,42245.0
2023-12-18 11:30:00,73.27,73.28,73.26,73.28,19790.0,69.3403,69.3497,69.3308,69.3497,19790.0
2023-12-18 11:35:00,73.28,73.28,73.26,73.26,29116.0,69.3497,69.3497,69.3308,69.3308,29116.0
2023-12-18 11:40:00,73.26,73.27,73.25,73.27,21008.0,69.3308,69.3403,69.3213,69.3403,21008.0
2023-12-18 11:45:00,73.27,73.27,73.25,73.26,154886.0,69.3403,69.3403,69.3213,69.3308,154886.0
2023-12-18 11:50:00,73.26,73.26,73.24,73.25,25577.0,69.3308,69.3308,69.3119,69.3213,25577.0
2023-12-18 11:55:00,73.25,73.25,73.24,73.25,97353.0,69.3213,69.3213,69.3119,69.3213,97353.0
2023-12-18 12:00:00,73.25,73.25,73.24,73.25,12967.0,69.3213,69.3213,69.3119,69.3213,12967.0
2023-12-18 12:05:00,73.25,73.25,73.23,73.23,73388.0,69.3213,69.3213,69.3024,69.3024,73388.0
2023-12-18 12:10:00,73.23,73.25,73.23,73.25,48943.0,69.3024,69.3213,69.3024,69.3213,48943.0
2023-12-18 12:15:00,73.25,73.25,73.23,73.25,51876.0,69.3213,69.3213,69.3024,69.3213,51876.0
2023-12-18 12:20:00,73.25,73.25,73.23,73.25,49096.0,69.3213,69.3213,69.3024,69.3213,49096.0
2023-12-18 12:25:00,73.25,73.26,73.24,73.26,37941.0,69.3213,69.3308,69.3119,69.3308,37941.0
2023-12-18 12:30:00,73.26,73.27,73.25,73.27,60251.0,69.3308,69.3403,69.3213,69.3403,60251.0
2023-12-18 12:35:00,73.26,73.27,73.22,73.23,45335.0,69.3308,69.3403,69.2929,69.3024,45335.0
2023-12-18 12:40:00,73.23,73.23,73.22,73.23,39792.0,69.3024,69.3024,69.2929,69.3024,39792.0
2023-12-18 12:45:00,73.23,73.26,73.22,73.26,52610.0,69.3024,69.3308,69.2929,69.3308,52610.0
2023-12-18 12:50:00,73.26,73.27,73.25,73.26,167370.0,69.3308,69.3403,69.3213,69.3308,167370.0
2023-12-18 12:55:00,73.26,73.27,73.25,73.27,20058.0,69.3308,69.3403,69.3213,69.3403,20058.0
2023-12-18 13:00:00,73.27,73.27,73.24,73.25,32043.0,69.3403,69.3403,69.3119,69.3213,32043.0
2023-12-18 13:05:00,73.24,73.25,73.24,73.25,18459.0,69.3119,69.3213,69.3119,69.3213,18459.0
2023-12-18 13:10:00,73.24,73.25,73.24,73.25,23945.0,69.3119,69.3213,69.3119,69.3213,23945.0
2023-12-18 13:15:00,73.25,73.25,73.23,73.24,80558.0,69.3213,69.3213,69.3024,69.3119,80558.0
2023-12-18 13:20:00,73.23,73.24,73.22,73.23,48514.0,69.3024,69.3119,69.2929,69.3024,48514.0
2023-12-18 13:25:00,73.23,73.24,73.22,73.23,45397.0,69.3024,69.3119,69.2929,69.3024,45397.0
2023-12-18 13:30:00,73.23,73.24,73.22,73.23,42722.0,69.3024,69.3119,69.2929,69.3024,42722.0
2023-12-18 13:35:00,73.24,73.24,73.21,73.22,41208.0,69.3119,69.3119,69.2835,69.2929,41208.0
2023-12-18 13:40:00,73.23,73.24,73.22,73.23,49551.0,69.3024,69.3119,69.2929,69.3024,49551.0
2023-12-18 13:45:00,73.23,73.24,73.23,73.23,30253.0,69.3024,69.3119,69.3024,69.3024,30253.0
2023-12-18 13:50:00,73.23,73.25,73.23,73.25,92598.0,69.3024,69.3213,69.3024,69.3213,92598.0
2023-12-18 13:55:00,73.25,73.25,73.21,73.23,296809.0,69.3213,69.3213,69.2835,69.3024,296809.0
2023-12-18 14:00:00,73.23,73.24,73.23,73.24,43548.0,69.3024,69.3119,69.3024,69.3119,43548.0
2023-12-18 14:05:00,73.24,73.25,73.24,73.25,118481.0,69.3119,69.3213,69.3119,69.3213,118481.0
2023-12-18 14:10:00,73.25,73.25,73.23,73.24,191439.0,69.3213,69.3213,69.3024,69.3119,191439.0
2023-12-18 14:15:00,73.24,73.25,73.23,73.24,69881.0,69.3119,69.3213,69.3024,69.3119,69881.0
2023-12-18 14:20:00,73.24,73.24,73.23,73.24,59577.0,69.3119,69.3119,69.3024,69.3119,59577.0
2023-12-18 14:25:00,73.24,73.25,73.23,73.23,72892.0,69.3119,69.3213,69.3024,69.3024,72892.0
2023-12-18 14:30:00,73.23,73.24,73.23,73.23,44275.0,69.3024,69.3119,69.3024,69.3024,44275.0
2023-12-18 14:35:00,73.24,73.24,73.23,73.24,59075.0,69.3119,69.3119,69.3024,69.3119,59075.0
2023-12-18 14:40:00,73.23,73.24,73.23,73.23,92545.0,69.3024,69.3119,69.3024,69.3024,92545.0
2023-12-18 14:45:00,73.23,73.24,73.23,73.23,77856.0,69.3024,69.3119,69.3024,69.3024,77856.0
2023-12-18 14:50:00,73.23,73.25,73.23,73.24,63775.0,69.3024,69.3213,69.3024,69.3119,63775.0
2023-12-18 14:55:00,73.23,73.25,73.23,73.23,86264.0,69.3024,69.3213,69.3024,69.3024,86264.0
2023-12-18 15:00:00,73.24,73.24,73.22,73.23,78014.0,69.3119,69.3119,69.2929,69.3024,78014.0
2023-12-18 15:05:00,73.23,73.25,73.23,73.25,60633.0,69.3024,69.3213,69.3024,69.3213,60633.0
2023-12-18 15:10:00,73.25,73.25,73.24,73.24,61966.0,69.3213,69.3213,69.3119,69.3119,61966.0
2023-12-18 15:15:00,73.25,73.26,73.24,73.26,75706.0,69.3213,69.3308,69.3119,69.3308,75706.0
2023-12-18 15:20:00,73.26,73.27,73.25,73.27,47843.0,69.3308,69.3403,69.3213,69.3403,47843.0
2023-12-18 15:25:00,73.26,73.27,73.26,73.27,105713.0,69.3308,69.3403,69.3308,69.3403,105713.0
2023-12-18 15:30:00,73.26,73.27,73.26,73.27,63840.0,69.3308,69.3403,69.3308,69.3403,63840.0
2023-12-18 15:35:00,73.27,73.27,73.26,73.27,57309.0,69.3403,69.3403,69.3308,69.3403,57309.0
2023-12-18 15:40:00,73.27,73.27,73.25,73.25,85594.0,69.3403,69.3403,69.3213,69.3213,85594.0
2023-12-18 15:45:00,73.26,73.26,73.25,73.26,34310.0,69.3308,69.3308,69.3213,69.3308,34310.0
2023-12-18 15:50:00,73.26,73.26,73.25,73.26,90522.0,69.3308,69.3308,69.3213,69.3308,90522.0
2023-12-18 15:55:00,73.26,73.26,73.24,73.25,63459.0,69.3308,69.3308,69.3119,69.3213,63459.0
2023-12-19 09:30:00,73.36,73.38,73.34,73.36,225074.0,69.4254,69.4444,69.4065,69.4254,225074.0
2023-12-19 09:35:00,73.37,73.39,73.35,73.39,48160.0,69.4349,69.4538,69.416,69.4538,48160.0
2023-12-19 09:40:00,73.38,73.4,73.37,73.39,67370.0,69.4444,69.4633,69.4349,69.4538,67370.0
2023-12-19 09:45:00,73.39,73.4,73.36,73.37,32402.0,69.4538,69.4633,69.4254,69.4349,32402.0
2023-12-19 09:50:00,73.37,73.45,73.36,73.45,35105.0,69.4349,69.5106,69.4254,69.5106,35105.0
2023-12-19 09:55:00,73.45,73.46,73.44,73.46,52865.0,69.5106,69.5201,69.5011,69.5201,52865.0
2023-12-19 10:00:00,73.46,73.46,73.43,73.45,75335.0,69.5201,69.5201,69.4917,69.5106,75335.0
2023-12-19 10:05:00,73.45,73.46,73.44,73.45,34751.0,69.5106,69.5201,69.5011,69.5106,34751.0
2023-12-19 10:10:00,73.45,73.46,73.44,73.45,51936.0,69.5106,69.5201,69.5011,69.5106,51936.0
2023-12-19 10:15:00,73.45,73.46,73.44,73.45,39495.0,69.5106,69.5201,69.5011,69.5106,39495.0
2023-12-19 10:20:00,73.45,73.47,73.44,73.47,35977.0,69.5106,69.5295,69.5011,69.5295,35977.0
2023-12-19 10:25:00,73.47,73.47,73.43,73.44,165381.0,69.5295,69.5295,69.4917,69.5011,165381.0
2023-12-19 10:30:00,73.44,73.44,73.42,73.44,58807.0,69.5011,69.5011,69.4822,69.5011,58807.0
2023-12-19 10:35:00,73.43,73.43,73.39,73.4,25638.0,69.4917,69.4917,69.4538,69.4633,25638.0
2023-12-19 10:40:00,73.4,73.4,73.38,73.4,35766.0,69.4633,69.4633,69.4444,69.4633,35766.0
2023-12-19 10:45:00,73.4,73.41,73.39,73.41,69092.0,69.4633,69.4727,69.4538,69.4727,69092.0
2023-12-19 10:50:00,73.41,73.43,73.39,73.42,54261.0,69.4727,69.4917,69.4538,69.4822,54261.0
2023-12-19 10:55:00,73.42,73.45,73.41,73.45,42412.0,69.4822,69.5106,69.4727,69.5106,42412.0
2023-12-19 11:00:00,73.45,73.45,73.42,73.44,33209.0,69.5106,69.5106,69.4822,69.5011,33209.0
2023-12-19 11:05:00,73.45,73.46,73.44,73.45,52203.0,69.5106,69.5201,69.5011,69.5106,52203.0
2023-12-19 11:10:00,73.46,73.46,73.44,73.45,26126.0,69.5201,69.5201,69.5011,69.5106,26126.0
2023-12-19 11:15:00,73.45,73.45,73.43,73.44,142202.0,69.5106,69.5106,69.4917,69.5011,142202.0
2023-12-19 11:20:00,73.44,73.45,73.43,73.43,110180.0,69.5011,69.5106,69.4917,69.4917,110180.0
2023-12-19 11:25:00,73.44,73.44,73.41,73.43,36588.0,69.5011,69.5011,69.4727,69.4917,36588.0
2023-12-19 11:30:00,73.43,73.45,73.43,73.45,34060.0,69.4917,69.5106,69.4917,69.5106,34060.0
2023-12-19 11:35:00,73.45,73.45,73.43,73.44,33284.0,69.5106,69.5106,69.4917,69.5011,33284.0
2023-12-19 11:40:00,73.45,73.45,73.44,73.45,38450.0,69.5106,69.5106,69.5011,69.5106,38450.0
2023-12-19 11:45:00,73.45,73.46,73.43,73.45,41816.0,69.5106,69.5201,69.4917,69.5106,41816.0
2023-12-19 11:50:00,73.45,73.45,73.44,73.45,20279.0,69.5106,69.5106,69.5011,69.5106,20279.0
2023-12-19 11:55:00,73.45,73.46,73.44,73.45,43490.0,69.5106,69.5201,69.5011,69.5106,43490.0
2023-12-19 12:00:00,73.44,73.44,73.42,73.44,42282.0,69.5011,69.5011,69.4822,69.5011,42282.0
2023-12-19 12:05:00,73.44,73.44,73.41,73.42,138809.0,69.5011,69.5011,69.4727,69.4822,138809.0
2023-12-19 12:10:00,73.41,73.42,73.39,73.4,124011.0,69.4727,69.4822,69.4538,69.4633,124011.0
2023-12-19 12:15:00,73.4,73.41,73.39,73.4,55369.0,69.4633,69.4727,69.4538,69.4633,55369.0
2023-12-19 12:20:00,73.39,73.4,73.37,73.39,54968.0,69.4538,69.4633,69.4349,69.4538,54968.0
2023-12-19 12:25:00,73.39,73.39,73.38,73.39,197976.0,69.4538,69.4538,69.4444,69.4538,197976.0
2023-12-19 12:30:00,73.39,73.42,73.38,73.42,66201.0,69.4538,69.4822,69.4444,69.4822,66201.0
2023-12-19 12:35:00,73.41,73.43,73.41,73.42,141441.0,69.4727,69.4917,69.4727,69.4822,141441.0
2023-12-19 12:40:00,73.42,73.43,73.41,73.42,143930.0,69.4822,69.4917,69.4727,69.4822,143930.0
2023-12-19 12:45:00,73.42,73.42,73.41,73.42,53099.0,69.4822,69.4822,69.4727,69.4822,53099.0
2023-12-19 12:50:00,73.41,73.42,73.4,73.41,34466.0,69.4727,69.4822,69.4633,69.4727,34466.0
2023-12-19 12:55:00,73.41,73.41,73.4,73.4,18280.0,69.4727,69.4727,69.4633,69.4633,18280.0
2023-12-19 13:00:00,73.41,73.41,73.37,73.38,25058.0,69.4727,69.4727,69.4349,69.4444,25058.0
2023-12-19 13:05:00,73.38,73.39,73.37,73.38,20124.0,69.4444,69.4538,69.4349,69.4444,20124.0
2023-12-19 13:10:00,73.38,73.38,73.37,73.38,25452.0,69.4444,69.4444,69.4349,69.4444,25452.0
2023-12-19 13:15:00,73.38,73.38,73.36,73.37,287354.0,69.4444,69.4444,69.4254,69.4349,287354.0
2023-12-19 13:20:00,73.37,73.37,73.36,73.37,78696.0,69.4349,69.4349,69.4254,69.4349,78696.0
2023-12-19 13:25:00,73.37,73.37,73.36,73.37,28301.0,69.4349,69.4349,69.4254,69.4349,28301.0
2023-12-19 13:30:00,73.37,73.37,73.36,73.37,40252.0,69.4349,69.4349,69.4254,69.4349,40252.0
2023-12-19 13:35:00,73.37,73.38,73.36,73.37,46332.0,69.4349,69.4444,69.4254,69.4349,46332.0
2023-12-19 13:40:00,73.36,73.38,73.36,73.38,37287.0,69.4254,69.4444,69.4254,69.4444,37287.0
2023-12-19 13:45:00,73.38,73.38,73.37,73.37,55032.0,69.4444,69.4444,69.4349,69.4349,55032.0
2023-12-19 13:50:00,73.38,73.39,73.37,73.39,41834.0,69.4444,69.4538,69.4349,69.4538,41834.0
2023-12-19 13:55:00,73.39,73.41,73.38,73.41,45190.0,69.4538,69.4727,69.4444,69.4727,45190.0
2023-12-19 14:00:00,73.41,73.41,73.4,73.4,68631.0,69.4727,69.4727,69.4633,69.4633,68631.0
2023-12-19 14:05:00,73.41,73.42,73.4,73.42,50666.0,69.4727,69.4822,69.4633,69.4822,50666.0
2023-12-19 14:10:00,73.41,73.42,73.39,73.4,28260.0,69.4727,69.4822,69.4538,69.4633,28260.0
2023-12-19 14:15:00,73.4,73.4,73.38,73.39,46966.0,69.4633,69.4633,69.4444,69.4538,46966.0
2023-12-19 14:20:00,73.39,73.4,73.37,73.38,66325.0,69.4538,69.4633,69.4349,69.4444,66325.0
2023-12-19 14:25:00,73.38,73.4,73.36,73.37,666702.0,69.4444,69.4633,69.4254,69.4349,666702.0
2023-12-19 14:30:00,73.37,73.38,73.36,73.38,113734.0,69.4349,69.4444,69.4254,69.4444,113734.0
2023-12-19 14:35:00,73.38,73.39,73.37,73.38,60966.0,69.4444,69.4538,69.4349,69.4444,60966.0
2023-12-19 14:40:00,73.38,73.38,73.37,73.38,101154.0,69.4444,69.4444,69.4349,69.4444,101154.0
2023-12-19 14:45:00,73.38,73.38,73.37,73.38,100288.0,69.4444,69.4444,69.4349,69.4444,100288.0
2023-12-19 14:50:00,73.38,73.39,73.37,73.38,105653.0,69.4444,69.4538,69.4349,69.4444,105653.0
2023-12-19 14:55:00,73.39,73.4,73.38,73.4,104644.0,69.4538,69.4633,69.4444,69.4633,104644.0
2023-12-19 15:00:00,73.39,73.4,73.39,73.4,82180.0,69.4538,69.4633,69.4538,69.4633,82180.0
2023-12-19 15:05:00,73.4,73.4,73.36,73.37,79258.0,69.4633,69.4633,69.4254,69.4349,79258.0
2023-12-19 15:10:00,73.37,73.37,73.36,73.37,160666.0,69.4349,69.4349,69.4254,69.4349,160666.0
2023-12-19 15:15:00,73.37,73.37,73.36,73.36,80602.0,69.4349,69.4349,69.4254,69.4254,80602.0
2023-12-19 15:20:00,73.37,73.37,73.36,73.36,49215.0,69.4349,69.4349,69.4254,69.4254,49215.0
2023-12-19 15:25:00,73.36,73.37,73.36,73.37,130708.0,69.4254,69.4349,69.4254,69.4349,130708.0
2023-12-19 15:30:00,73.36,73.38,73.36,73.37,129454.0,69.4254,69.4444,69.4254,69.4349,129454.0
2023-12-19 15:35:00,73.38,73.39,73.37,73.39,101294.0,69.4444,69.4538,69.4349,69.4538,101294.0
2023-12-19 15:40:00,73.38,73.39,73.38,73.39,310065.0,69.4444,69.4538,69.4444,69.4538,310065.0
2023-12-19 15:45:00,73.39,73.39,73.38,73.39,84697.0,69.4538,69.4538,69.4444,69.4538,84697.0
2023-12-19 15:50:00,73.39,73.39,73.38,73.39,87239.0,69.4538,69.4538,69.4444,69.4538,87239.0
2023-12-19 15:55:00,73.39,73.39,73.38,73.38,183812.0,69.4538,69.4538,69.4444,69.4444,183812.0
2023-12-20 09:30:00,73.51,73.57,73.5,73.54,186773.0,69.5674,69.6242,69.5579,69.5958,186773.0
2023-12-20 09:35:00,73.55,73.56,73.53,73.53,60398.0,69.6052,69.6147,69.5863,69.5863,60398.0
2023-12-20 09:40:00,73.53,73.55,73.52,73.53,67750.0,69.5863,69.6052,69.5768,69.5863,67750.0
2023-12-20 09:45:00,73.53,73.53,73.51,73.53,34224.0,69.5863,69.5863,69.5674,69.5863,34224.0
2023-12-20 09:50:00,73.53,73.54,73.51,73.53,53986.0,69.5863,69.5958,69.5674,69.5863,53986.0
2023-12-20 09:55:00,73.53,73.55,73.52,73.54,43840.0,69.5863,69.6052,69.5768,69.5958,43840.0
2023-12-20 10:00:00,73.55,73.55,73.48,73.5,91592.0,69.6052,69.6052,69.539,69.5579,91592.0
2023-12-20 10:05:00,73.5,73.53,73.49,73.51,51150.0,69.5579,69.5863,69.5485,69.5674,51150.0
2023-12-20 10:10:00,73.51,73.52,73.47,73.47,179063.0,69.5674,69.5768,69.5295,69.5295,179063.0
2023-12-20 10:15:00,73.48,73.49,73.46,73.47,88755.0,69.539,69.5485,69.5201,69.5295,88755.0
2023-12-20 10:20:00,73.47,73.47,73.46,73.47,142379.0,69.5295,69.5295,69.5201,69.5295,142379.0
2023-12-20 10:25:00,73.47,73.47,73.44,73.45,72029.0,69.5295,69.5295,69.5011,69.5106,72029.0
2023-12-20 10:30:00,73.46,73.48,73.45,73.48,90103.0,69.5201,69.539,69.5106,69.539,90103.0
2023-12-20 10:35:00,73.48,73.48,73.45,73.46,76671.0,69.539,69.539,69.5106,69.5201,76671.0
2023-12-20 10:40:00,73.46,73.46,73.43,73.44,35072.0,69.5201,69.5201,69.4917,69.5011,35072.0
2023-12-20 10:45:00,73.44,73.44,73.4,73.41,86613.0,69.5011,69.5011,69.4633,69.4727,86613.0
2023-12-20 10:50:00,73.41,73.44,73.41,73.44,34039.0,69.4727,69.5011,69.4727,69.5011,34039.0
2023-12-20 10:55:00,73.44,73.45,73.42,73.45,149238.0,69.5011,69.5106,69.4822,69.5106,149238.0
2023-12-20 11:00:00,73.45,73.46,73.42,73.43,42729.0,69.5106,69.5201,69.4822,69.4917,42729.0
2023-12-20 11:05:00,73.43,73.45,73.41,73.44,41981.0,69.4917,69.5106,69.4727,69.5011,41981.0
2023-12-20 11:10:00,73.44,73.46,73.44,73.45,62705.0,69.5011,69.5201,69.5011,69.5106,62705.0
2023-12-20 11:15:00,73.45,73.46,73.44,73.45,99183.0,69.5106,69.5201,69.5011,69.5106,99183.0
2023-12-20 11:20:00,73.45,73.46,73.41,73.42,77846.0,69.5106,69.5201,69.4727,69.4822,77846.0
2023-12-20 11:25:00,73.42,73.45,73.42,73.45,32674.0,69.4822,69.5106,69.4822,69.5106,32674.0
2023-12-20 11:30:00,73.45,73.45,73.42,73.42,69779.0,69.5106,69.5106,69.4822,69.4822,69779.0
2023-12-20 11:35:00,73.42,73.45,73.42,73.45,26675.0,69.4822,69.5106,69.4822,69.5106,26675.0
2023-12-20 11:40:00,73.45,73.47,73.43,73.47,53589.0,69.5106,69.5295,69.4917,69.5295,53589.0
2023-12-20 11:45:00,73.47,73.48,73.46,73.46,43927.0,69.5295,69.539,69.5201,69.5201,43927.0
2023-12-20 11:50:00,73.47,73.47,73.46,73.46,24604.0,69.5295,69.5295,69.5201,69.5201,24604.0
2023-12-20 11:55:00,73.46,73.48,73.45,73.47,697661.0,69.5201,69.539,69.5106,69.5295,697661.0
2023-12-20 12:00:00,73.48,73.49,73.47,73.48,60385.0,69.539,69.5485,69.5295,69.539,60385.0
2023-12-20 12:05:00,73.48,73.51,73.48,73.5,97032.0,69.539,69.5674,69.539,69.5579,97032.0
2023-12-20 12:10:00,73.5,73.5,73.47,73.47,27131.0,69.5579,69.5579,69.5295,69.5295,27131.0
2023-12-20 12:15:00,73.47,73.48,73.46,73.46,48296.0,69.5295,69.539,69.5201,69.5201,48296.0
2023-12-20 12:20:00,73.47,73.47,73.45,73.45,164879.0,69.5295,69.5295,69.5106,69.5106,164879.0
2023-12-20 12:25:00,73.45,73.46,73.45,73.45,36576.0,69.5106,69.5201,69.5106,69.5106,36576.0
2023-12-20 12:30:00,73.45,73.46,73.44,73.45,53048.0,69.5106,69.5201,69.5011,69.5106,53048.0
2023-12-20 12:35:00,73.45,73.45,73.43,73.44,756575.0,69.5106,69.5106,69.4917,69.5011,756575.0
2023-12-20 12:40:00,73.44,73.45,73.43,73.45,174860.0,69.5011,69.5106,69.4917,69.5106,174860.0
2023-12-20 12:45:00,73.45,73.51,73.44,73.51,50395.0,69.5106,69.5674,69.5011,69.5674,50395.0
2023-12-20 12:50:00,73.51,73.52,73.5,73.52,52854.0,69.5674,69.5768,69.5579,69.5768,52854.0
2023-12-20 12:55:00,73.52,73.54,73.51,73.53,85156.0,69.5768,69.5958,69.5674,69.5863,85156.0
2023-12-20 13:00:00,73.53,73.53,73.48,73.53,196516.0,69.5863,69.5863,69.539,69.5863,196516.0
2023-12-20 13:05:00,73.52,73.53,73.47,73.47,323872.0,69.5768,69.5863,69.5295,69.5295,323872.0
2023-12-20 13:10:00,73.47,73.49,73.46,73.48,87550.0,69.5295,69.5485,69.5201,69.539,87550.0
2023-12-20 13:15:00,73.47,73.48,73.45,73.47,31558.0,69.5295,69.539,69.5106,69.5295,31558.0
2023-12-20 13:20:00,73.47,73.48,73.46,73.48,33265.0,69.5295,69.539,69.5201,69.539,33265.0
2023-12-20 13:25:00,73.48,73.49,73.47,73.49,30549.0,69.539,69.5485,69.5295,69.5485,30549.0
2023-12-20 13:30:00,73.5,73.53,73.49,73.53,35101.0,69.5579,69.5863,69.5485,69.5863,35101.0
2023-12-20 13:35:00,73.53,73.54,73.52,73.53,41185.0,69.5863,69.5958,69.5768,69.5863,41185.0
2023-12-20 13:40:00,73.53,73.54,73.52,73.53,71956.0,69.5863,69.5958,69.5768,69.5863,71956.0
2023-12-20 13:45:00,73.53,73.54,73.52,73.53,49069.0,69.5863,69.5958,69.5768,69.5863,49069.0
2023-12-20 13:50:00,73.54,73.54,73.52,73.52,93279.0,69.5958,69.5958,69.5768,69.5768,93279.0
2023-12-20 13:55:00,73.52,73.54,73.52,73.52,43780.0,69.5768,69.5958,69.5768,69.5768,43780.0
2023-12-20 14:00:00,73.53,73.53,73.51,73.52,30081.0,69.5863,69.5863,69.5674,69.5768,30081.0
2023-12-20 14:05:00,73.52,73.53,73.51,73.52,51773.0,69.5768,69.5863,69.5674,69.5768,51773.0
2023-12-20 14:10:00,73.52,73.54,73.51,73.53,77588.0,69.5768,69.5958,69.5674,69.5863,77588.0
2023-12-20 14:15:00,73.53,73.54,73.53,73.53,60117.0,69.5863,69.5958,69.5863,69.5863,60117.0
2023-12-20 14:20:00,73.53,73.55,73.53,73.54,41233.0,69.5863,69.6052,69.5863,69.5958,41233.0
2023-12-20 14:25:00,73.55,73.55,73.52,73.53,40235.0,69.6052,69.6052,69.5768,69.5863,40235.0
2023-12-20 14:30:00,73.52,73.54,73.51,73.52,66496.0,69.5768,69.5958,69.5674,69.5768,66496.0
2023-12-20 14:35:00,73.52,73.52,73.5,73.51,85285.0,69.5768,69.5768,69.5579,69.5674,85285.0
2023-12-20 14:40:00,73.51,73.51,73.49,73.5,66891.0,69.5674,69.5674,69.5485,69.5579,66891.0
2023-12-20 14:45:00,73.5,73.53,73.5,73.53,67043.0,69.5579,69.5863,69.5579,69.5863,67043.0
2023-12-20 14:50:00,73.53,73.55,73.52,73.55,72937.0,69.5863,69.6052,69.5768,69.6052,72937.0
2023-12-20 14:55:00,73.55,73.56,73.53,73.56,122633.0,69.6052,69.6147,69.5863,69.6147,122633.0
2023-12-20 15:00:00,73.56,73.57,73.55,73.56,82108.0,69.6147,69.6242,69.6052,69.6147,82108.0
2023-12-20 15:05:00,73.57,73.58,73.55,73.58,45519.0,69.6242,69.6336,69.6052,69.6336,45519.0
2023-12-20 15:10:00,73.58,73.62,73.58,73.61,56620.0,69.6336,69.6715,69.6336,69.662,56620.0
2023-12-20 15:15:00,73.62,73.63,73.59,73.61,81048.0,69.6715,69.6809,69.6431,69.662,81048.0
2023-12-20 15:20:00,73.61,73.61,73.59,73.6,61759.0,69.662,69.662,69.6431,69.6526,61759.0
2023-12-20 15:25:00,73.61,73.63,73.6,73.62,71800.0,69.662,69.6809,69.6526,69.6715,71800.0
2023-12-20 15:30:00,73.62,73.64,73.6,73.64,81162.0,69.6715,69.6904,69.6526,69.6904,81162.0
2023-12-20 15:35:00,73.64,73.65,73.63,73.64,114984.0,69.6904,69.6999,69.6809,69.6904,114984.0
2023-12-20 15:40:00,73.63,73.66,73.61,73.66,82981.0,69.6809,69.7093,69.662,69.7093,82981.0
2023-12-20 15:45:00,73.66,73.67,73.65,73.66,76990.0,69.7093,69.7188,69.6999,69.7093,76990.0
2023-12-20 15:50:00,73.66,73.66,73.62,73.63,43821.0,69.7093,69.7093,69.6715,69.6809,43821.0
2023-12-20 15:55:00,73.63,73.63,73.61,73.63,111107.0,69.6809,69.6809,69.662,69.6809,111107.0
2023-12-21 09:30:00,73.78,73.81,73.75,73.81,192496.0,69.8229,69.8513,69.7945,69.8513,192496.0
2023-12-21 09:35:00,73.8,73.82,73.78,73.79,44029.0,69.8418,69.8608,69.8229,69.8324,44029.0
2023-12-21 09:40:00,73.78,73.79,73.74,73.78,74766.0,69.8229,69.8324,69.785,69.8229,74766.0
2023-12-21 09:45:00,73.77,73.78,73.76,73.77,53120.0,69.8134,69.8229,69.804,69.8134,53120.0
2023-12-21 09:50:00,73.77,73.77,73.74,73.74,128986.0,69.8134,69.8134,69.785,69.785,128986.0
2023-12-21 09:55:00,73.73,73.74,73.7,73.72,65534.0,69.7756,69.785,69.7472,69.7661,65534.0
2023-12-21 10:00:00,73.72,73.72,73.65,73.65,41010.0,69.7661,69.7661,69.6999,69.6999,41010.0
2023-12-21 10:05:00,73.65,73.65,73.57,73.59,89782.0,69.6999,69.6999,69.6242,69.6431,89782.0
2023-12-21 10:10:00,73.59,73.63,73.57,73.63,72071.0,69.6431,69.6809,69.6242,69.6809,72071.0
2023-12-21 10:15:00,73.62,73.66,73.61,73.63,158751.0,69.6715,69.7093,69.662,69.6809,158751.0
2023-12-21 10:20:00,73.64,73.67,73.62,73.66,56078.0,69.6904,69.7188,69.6715,69.7093,56078.0
2023-12-21 10:25:00,73.66,73.67,73.64,73.65,52080.0,69.7093,69.7188,69.6904,69.6999,52080.0
2023-12-21 10:30:00,73.65,73.68,73.65,73.68,618443.0,69.6999,69.7283,69.6999,69.7283,618443.0
2023-12-21 10:35:00,73.69,73.69,73.67,73.69,51489.0,69.7377,69.7377,69.7188,69.7377,51489.0
2023-12-21 10:40:00,73.68,73.69,73.64,73.65,141752.0,69.7283,69.7377,69.6904,69.6999,141752.0
2023-12-21 10:45:00,73.65,73.67,73.64,73.65,74881.0,69.6999,69.7188,69.6904,69.6999,74881.0
2023-12-21 10:50:00,73.65,73.65,73.61,73.62,87234.0,69.6999,69.6999,69.662,69.6715,87234.0
2023-12-21 10:55:00,73.62,73.64,73.61,73.64,22256.0,69.6715,69.6904,69.662,69.6904,22256.0
2023-12-21 11:00:00,73.63,73.67,73.63,73.66,40983.0,69.6809,69.7188,69.6809,69.7093,40983.0
2023-12-21 11:05:00,73.67,73.69,73.63,73.63,144616.0,69.7188,69.7377,69.6809,69.6809,144616.0
2023-12-21 11:10:00,73.64,73.65,73.62,73.65,68186.0,69.6904,69.6999,69.6715,69.6999,68186.0
2023-12-21 11:15:00,73.65,73.67,73.64,73.67,25388.0,69.6999,69.7188,69.6904,69.7188,25388.0
2023-12-21 11:20:00,73.66,73.7,73.65,73.7,22997.0,69.7093,69.7472,69.6999,69.7472,22997.0
2023-12-21 11:25:00,73.7,73.71,73.68,73.71,32941.0,69.7472,69.7567,69.7283,69.7567,32941.0
2023-12-21 11:30:00,73.7,73.71,73.65,73.67,32647.0,69.7472,69.7567,69.6999,69.7188,32647.0
2023-12-21 11:35:00,73.68,73.69,73.66,73.67,41146.0,69.7283,69.7377,69.7093,69.7188,41146.0
2023-12-21 11:40:00,73.67,73.67,73.66,73.67,33324.0,69.7188,69.7188,69.7093,69.7188,33324.0
2023-12-21 11:45:00,73.67,73.67,73.65,73.65,35664.0,69.7188,69.7188,69.6999,69.6999,35664.0
2023-12-21 11:50:00,73.66,73.66,73.63,73.63,25395.0,69.7093,69.7093,69.6809,69.6809,25395.0
2023-12-21 11:55:00,73.62,73.63,73.61,73.61,32314.0,69.6715,69.6809,69.662,69.662,32314.0
2023-12-21 12:00:00,73.62,73.63,73.6,73.61,82811.0,69.6715,69.6809,69.6526,69.662,82811.0
2023-12-21 12:05:00,73.61,73.62,73.59,73.61,58523.0,69.662,69.6715,69.6431,69.662,58523.0
2023-12-21 12:10:00,73.62,73.63,73.6,73.61,25562.0,69.6715,69.6809,69.6526,69.662,25562.0
2023-12-21 12:15:00,73.61,73.64,73.61,73.64,56851.0,69.662,69.6904,69.662,69.6904,56851.0
2023-12-21 12:20:00,73.64,73.64,73.61,73.61,134029.0,69.6904,69.6904,69.662,69.662,134029.0
2023-12-21 12:25:00,73.62,73.62,73.57,73.58,38007.0,69.6715,69.6715,69.6242,69.6336,38007.0
2023-12-21 12:30:00,73.58,73.6,73.57,73.59,38254.0,69.6336,69.6526,69.6242,69.6431,38254.0
2023-12-21 12:35:00,73.59,73.59,73.57,73.59,19707.0,69.6431,69.6431,69.6242,69.6431,19707.0
2023-12-21 12:40:00,73.58,73.61,73.58,73.61,71536.0,69.6336,69.662,69.6336,69.662,71536.0
2023-12-21 12:45:00,73.6,73.61,73.59,73.6,52536.0,69.6526,69.662,69.6431,69.6526,52536.0
2023-12-21 12:50:00,73.6,73.63,73.59,73.63,43511.0,69.6526,69.6809,69.6431,69.6809,43511.0
2023-12-21 12:55:00,73.62,73.63,73.59,73.61,141512.0,69.6715,69.6809,69.6431,69.662,141512.0
2023-12-21 13:00:00,73.61,73.61,73.58,73.59,38924.0,69.662,69.662,69.6336,69.6431,38924.0
2023-12-21 13:05:00,73.59,73.6,73.54,73.56,51206.0,69.6431,69.6526,69.5958,69.6147,51206.0
2023-12-21 13:10:00,73.56,73.56,73.51,73.52,17984.0,69.6147,69.6147,69.5674,69.5768,17984.0
2023-12-21 13:15:00,73.51,73.54,73.51,73.54,53526.0,69.5674,69.5958,69.5674,69.5958,53526.0
2023-12-21 13:20:00,73.53,73.56,73.53,73.55,40617.0,69.5863,69.6147,69.5863,69.6052,40617.0
2023-12-21 13:25:00,73.55,73.55,73.52,73.55,77296.0,69.6052,69.6052,69.5768,69.6052,77296.0
2023-12-21 13:30:00,73.54,73.55,73.53,73.53,53709.0,69.5958,69.6052,69.5863,69.5863,53709.0
2023-12-21 13:35:00,73.53,73.54,73.52,73.53,41596.0,69.5863,69.5958,69.5768,69.5863,41596.0
2023-12-21 13:40:00,73.52,73.54,73.52,73.53,568340.0,69.5768,69.5958,69.5768,69.5863,568340.0
2023-12-21 13:45:00,73.53,73.54,73.52,73.53,56539.0,69.5863,69.5958,69.5768,69.5863,56539.0
2023-12-21 13:50:00,73.54,73.55,73.53,73.55,156866.0,69.5958,69.6052,69.5863,69.6052,156866.0
2023-12-21 13:55:00,73.55,73.57,73.54,73.56,67730.0,69.6052,69.6242,69.5958,69.6147,67730.0
2023-12-21 14:00:00,73.56,73.57,73.55,73.56,52194.0,69.6147,69.6242,69.6052,69.6147,52194.0
2023-12-21 14:05:00,73.57,73.6,73.56,73.59,24005.0,69.6242,69.6526,69.6147,69.6431,24005.0
2023-12-21 14:10:00,73.59,73.6,73.57,73.59,69565.0,69.6431,69.6526,69.6242,69.6431,69565.0
2023-12-21 14:15:00,73.59,73.6,73.57,73.59,41288.0,69.6431,69.6526,69.6242,69.6431,41288.0
2023-12-21 14:20:00,73.59,73.6,73.58,73.59,47407.0,69.6431,69.6526,69.6336,69.6431,47407.0
2023-12-21 14:25:00,73.58,73.59,73.56,73.58,31112.0,69.6336,69.6431,69.6147,69.6336,31112.0
2023-12-21 14:30:00,73.58,73.58,73.57,73.58,50459.0,69.6336,69.6336,69.6242,69.6336,50459.0
2023-12-21 14:35:00,73.58,73.59,73.57,73.59,39060.0,69.6336,69.6431,69.6242,69.6431,39060.0
2023-12-21 14:40:00,73.59,73.6,73.57,73.58,62793.0,69.6431,69.6526,69.6242,69.6336,62793.0
2023-12-21 14:45:00,73.57,73.58,73.55,73.55,81149.0,69.6242,69.6336,69.6052,69.6052,81149.0
2023-12-21 14:50:00,73.56,73.58,73.56,73.57,220330.0,69.6147,69.6336,69.6147,69.6242,220330.0
2023-12-21 14:55:00,73.57,73.57,73.55,73.57,140146.0,69.6242,69.6242,69.6052,69.6242,140146.0
2023-12-21 15:00:00,73.57,73.58,73.56,73.58,90977.0,69.6242,69.6336,69.6147,69.6336,90977.0
2023-12-21 15:05:00,73.58,73.58,73.56,73.58,84758.0,69.6336,69.6336,69.6147,69.6336,84758.0
2023-12-21 15:10:00,73.57,73.59,73.57,73.59,31642.0,69.6242,69.6431,69.6242,69.6431,31642.0
2023-12-21 15:15:00,73.59,73.59,73.57,73.58,119223.0,69.6431,69.6431,69.6242,69.6336,119223.0
2023-12-21 15:20:00,73.58,73.59,73.57,73.57,87951.0,69.6336,69.6431,69.6242,69.6242,87951.0
2023-12-21 15:25:00,73.58,73.6,73.57,73.6,61308.0,69.6336,69.6526,69.6242,69.6526,61308.0
2023-12-21 15:30:00,73.6,73.6,73.59,73.6,85065.0,69.6526,69.6526,69.6431,69.6526,85065.0
2023-12-21 15:35:00,73.6,73.61,73.59,73.61,78186.0,69.6526,69.662,69.6431,69.662,78186.0
2023-12-21 15:40:00,73.61,73.62,73.6,73.61,104733.0,69.662,69.6715,69.6526,69.662,104733.0
2023-12-21 15:45:00,73.6,73.62,73.6,73.62,73379.0,69.6526,69.6715,69.6526,69.6715,73379.0
2023-12-21 15:50:00,73.62,73.62,73.61,73.62,90219.0,69.6715,69.6715,69.662,69.6715,90219.0
2023-12-21 15:55:00,73.62,73.62,73.6,73.62,281823.0,69.6715,69.6715,69.6526,69.6715,281823.0
2023-12-22 09:30:00,73.53,73.54,73.47,73.48,182627.0,69.786,69.7955,69.7291,69.7386,182627.0
2023-12-22 09:35:00,73.48,73.51,73.48,73.5,35527.0,69.7386,69.767,69.7386,69.7575,35527.0
2023-12-22 09:40:00,73.5,73.5,73.45,73.45,44800.0,69.7575,69.7575,69.7101,69.7101,44800.0
2023-12-22 09:45:00,73.45,73.48,73.44,73.48,47297.0,69.7101,69.7386,69.7006,69.7386,47297.0
2023-12-22 09:50:00,73.48,73.49,73.46,73.47,36883.0,69.7386,69.7481,69.7196,69.7291,36883.0
2023-12-22 09:55:00,73.48,73.49,73.45,73.48,53471.0,69.7386,69.7481,69.7101,69.7386,53471.0
2023-12-22 10:00:00,73.49,73.49,73.43,73.46,61257.0,69.7481,69.7481,69.6911,69.7196,61257.0
2023-12-22 10:05:00,73.45,73.46,73.42,73.45,98925.0,69.7101,69.7196,69.6816,69.7101,98925.0
2023-12-22 10:10:00,73.45,73.46,73.43,73.45,30597.0,69.7101,69.7196,69.6911,69.7101,30597.0
2023-12-22 10:15:00,73.44,73.44,73.4,73.41,425269.0,69.7006,69.7006,69.6626,69.6721,425269.0
2023-12-22 10:20:00,73.4,73.42,73.39,73.39,30233.0,69.6626,69.6816,69.6531,69.6531,30233.0
2023-12-22 10:25:00,73.39,73.4,73.38,73.4,15110.0,69.6531,69.6626,69.6437,69.6626,15110.0
2023-12-22 10:30:00,73.4,73.42,73.39,73.41,31986.0,69.6626,69.6816,69.6531,69.6721,31986.0
2023-12-22 10:35:00,73.41,73.42,73.4,73.4,18084.0,69.6721,69.6816,69.6626,69.6626,18084.0
2023-12-22 10:40:00,73.41,73.41,73.37,73.38,50833.0,69.6721,69.6721,69.6342,69.6437,50833.0
2023-12-22 10:45:00,73.37,73.38,73.34,73.35,99892.0,69.6342,69.6437,69.6057,69.6152,99892.0
2023-12-22 10:50:00,73.34,73.36,73.33,73.35,39779.0,69.6057,69.6247,69.5962,69.6152,39779.0
2023-12-22 10:55:00,73.34,73.35,73.32,73.33,48050.0,69.6057,69.6152,69.5867,69.5962,48050.0
2023-12-22 11:00:00,73.34,73.36,73.33,73.34,118764.0,69.6057,69.6247,69.5962,69.6057,118764.0
2023-12-22 11:05:00,73.35,73.36,73.33,73.35,28876.0,69.6152,69.6247,69.5962,69.6152,28876.0
2023-12-22 11:10:00,73.35,73.36,73.34,73.35,35382.0,69.6152,69.6247,69.6057,69.6152,35382.0
2023-12-22 11:15:00,73.34,73.36,73.33,73.34,43021.0,69.6057,69.6247,69.5962,69.6057,43021.0
2023-12-22 11:20:00,73.33,73.34,73.32,73.34,61740.0,69.5962,69.6057,69.5867,69.6057,61740.0
2023-12-22 11:25:00,73.34,73.34,73.33,73.33,64763.0,69.6057,69.6057,69.5962,69.5962,64763.0
2023-12-22 11:30:00,73.34,73.35,73.33,73.34,46481.0,69.6057,69.6152,69.5962,69.6057,46481.0
2023-12-22 11:35:00,73.34,73.36,73.32,73.32,50947.0,69.6057,69.6247,69.5867,69.5867,50947.0
2023-12-22 11:40:00,73.33,73.33,73.32,73.32,48024.0,69.5962,69.5962,69.5867,69.5867,48024.0
2023-12-22 11:45:00,73.33,73.34,73.3,73.31,107862.0,69.5962,69.6057,69.5677,69.5772,107862.0
2023-12-22 11:50:00,73.31,73.32,73.3,73.3,55404.0,69.5772,69.5867,69.5677,69.5677,55404.0
2023-12-22 11:55:00,73.31,73.31,73.29,73.3,68702.0,69.5772,69.5772,69.5582,69.5677,68702.0
2023-12-22 12:00:00,73.3,73.32,73.29,73.31,116655.0,69.5677,69.5867,69.5582,69.5772,116655.0
2023-12-22 12:05:00,73.31,73.32,73.3,73.3,217453.0,69.5772,69.5867,69.5677,69.5677,217453.0
2023-12-22 12:10:00,73.3,73.31,73.29,73.3,43159.0,69.5677,69.5772,69.5582,69.5677,43159.0
2023-12-22 12:15:00,73.3,73.3,73.29,73.29,105850.0,69.5677,69.5677,69.5582,69.5582,105850.0
2023-12-22 12:20:00,73.29,73.31,73.29,73.3,56330.0,69.5582,69.5772,69.5582,69.5677,56330.0
2023-12-22 12:25:00,73.31,73.31,73.29,73.3,30948.0,69.5772,69.5772,69.5582,69.5677,30948.0
2023-12-22 12:30:00,73.3,73.3,73.28,73.3,39885.0,69.5677,69.5677,69.5488,69.5677,39885.0
2023-12-22 12:35:00,73.3,73.3,73.28,73.28,27881.0,69.5677,69.5677,69.5488,69.5488,27881.0
2023-12-22 12:40:00,73.29,73.3,73.28,73.29,65832.0,69.5582,69.5677,69.5488,69.5582,65832.0
2023-12-22 12:45:00,73.29,73.3,73.28,73.3,66126.0,69.5582,69.5677,69.5488,69.5677,66126.0
2023-12-22 12:50:00,73.3,73.31,73.29,73.31,54426.0,69.5677,69.5772,69.5582,69.5772,54426.0
2023-12-22 12:55:00,73.31,73.33,73.3,73.33,40551.0,69.5772,69.5962,69.5677,69.5962,40551.0
2023-12-22 13:00:00,73.33,73.35,73.32,73.34,21537.0,69.5962,69.6152,69.5867,69.6057,21537.0
2023-12-22 13:05:00,73.34,73.35,73.33,73.34,39598.0,69.6057,69.6152,69.5962,69.6057,39598.0
2023-12-22 13:10:00,73.34,73.37,73.34,73.36,32238.0,69.6057,69.6342,69.6057,69.6247,32238.0
2023-12-22 13:15:00,73.37,73.37,73.36,73.37,34629.0,69.6342,69.6342,69.6247,69.6342,34629.0
2023-12-22 13:20:00,73.37,73.38,73.36,73.38,56254.0,69.6342,69.6437,69.6247,69.6437,56254.0
2023-12-22 13:25:00,73.38,73.38,73.37,73.38,26122.0,69.6437,69.6437,69.6342,69.6437,26122.0
2023-12-22 13:30:00,73.38,73.38,73.36,73.37,42786.0,69.6437,69.6437,69.6247,69.6342,42786.0
2023-12-22 13:35:00,73.36,73.37,73.36,73.37,54456.0,69.6247,69.6342,69.6247,69.6342,54456.0
2023-12-22 13:40:00,73.36,73.37,73.35,73.36,44035.0,69.6247,69.6342,69.6152,69.6247,44035.0
2023-12-22 13:45:00,73.36,73.36,73.35,73.36,39963.0,69.6247,69.6247,69.6152,69.6247,39963.0
2023-12-22 13:50:00,73.36,73.36,73.35,73.36,36566.0,69.6247,69.6247,69.6152,69.6247,36566.0
2023-12-22 13:55:00,73.36,73.37,73.36,73.37,93609.0,69.6247,69.6342,69.6247,69.6342,93609.0
2023-12-22 14:00:00,73.36,73.37,73.36,73.37,55969.0,69.6247,69.6342,69.6247,69.6342,55969.0
2023-12-22 14:05:00,73.37,73.37,73.35,73.36,92209.0,69.6342,69.6342,69.6152,69.6247,92209.0
2023-12-22 14:10:00,73.36,73.36,73.34,73.34,56479.0,69.6247,69.6247,69.6057,69.6057,56479.0
2023-12-22 14:15:00,73.34,73.36,73.34,73.36,88347.0,69.6057,69.6247,69.6057,69.6247,88347.0
2023-12-22 14:20:00,73.35,73.36,73.34,73.34,45485.0,69.6152,69.6247,69.6057,69.6057,45485.0
2023-12-22 14:25:00,73.34,73.36,73.34,73.36,44423.0,69.6057,69.6247,69.6057,69.6247,44423.0
2023-12-22 14:30:00,73.36,73.36,73.34,73.36,78419.0,69.6247,69.6247,69.6057,69.6247,78419.0
2023-12-22 14:35:00,73.36,73.36,73.35,73.36,50591.0,69.6247,69.6247,69.6152,69.6247,50591.0
2023-12-22 14:40:00,73.36,73.37,73.35,73.37,92525.0,69.6247,69.6342,69.6152,69.6342,92525.0
2023-12-22 14:45:00,73.37,73.38,73.36,73.37,59579.0,69.6342,69.6437,69.6247,69.6342,59579.0
2023-12-22 14:50:00,73.37,73.37,73.35,73.36,74686.0,69.6342,69.6342,69.6152,69.6247,74686.0
2023-12-22 14:55:00,73.37,73.38,73.36,73.37,44298.0,69.6342,69.6437,69.6247,69.6342,44298.0
2023-12-22 15:00:00,73.38,73.38,73.37,73.38,25708.0,69.6437,69.6437,69.6342,69.6437,25708.0
2023-12-22 15:05:00,73.38,73.38,73.37,73.38,85905.0,69.6437,69.6437,69.6342,69.6437,85905.0
2023-12-22 15:10:00,73.38,73.38,73.37,73.38,56472.0,69.6437,69.6437,69.6342,69.6437,56472.0
2023-12-22 15:15:00,73.37,73.38,73.36,73.37,363197.0,69.6342,69.6437,69.6247,69.6342,363197.0
2023-12-22 15:20:00,73.37,73.37,73.36,73.36,116072.0,69.6342,69.6342,69.6247,69.6247,116072.0
2023-12-22 15:25:00,73.36,73.37,73.35,73.36,33341.0,69.6247,69.6342,69.6152,69.6247,33341.0
2023-12-22 15:30:00,73.36,73.36,73.35,73.36,60379.0,69.6247,69.6247,69.6152,69.6247,60379.0
2023-12-22 15:35:00,73.36,73.36,73.35,73.35,55608.0,69.6247,69.6247,69.6152,69.6152,55608.0
2023-12-22 15:40:00,73.36,73.36,73.35,73.36,149054.0,69.6247,69.6247,69.6152,69.6247,149054.0
2023-12-22 15:45:00,73.36,73.36,73.35,73.36,27008.0,69.6247,69.6247,69.6152,69.6247,27008.0
2023-12-22 15:50:00,73.36,73.36,73.35,73.35,57532.0,69.6247,69.6247,69.6152,69.6152,57532.0
2023-12-22 15:55:00,73.35,73.36,73.34,73.35,104763.0,69.6152,69.6247,69.6057,69.6152,104763.0
2023-12-26 09:30:00,73.35,73.36,73.32,73.34,194482.0,69.6152,69.6247,69.5867,69.6057,194482.0
2023-12-26 09:35:00,73.35,73.35,73.33,73.34,38602.0,69.6152,69.6152,69.5962,69.6057,38602.0
2023-12-26 09:40:00,73.34,73.36,73.33,73.34,50864.0,69.6057,69.6247,69.5962,69.6057,50864.0
2023-12-26 09:45:00,73.35,73.38,73.35,73.38,42082.0,69.6152,69.6437,69.6152,69.6437,42082.0
2023-12-26 09:50:00,73.37,73.38,73.36,73.38,30491.0,69.6342,69.6437,69.6247,69.6437,30491.0
2023-12-26 09:55:00,73.38,73.4,73.37,73.39,57066.0,69.6437,69.6626,69.6342,69.6531,57066.0
2023-12-26 10:00:00,73.38,73.38,73.37,73.38,38225.0,69.6437,69.6437,69.6342,69.6437,38225.0
2023-12-26 10:05:00,73.38,73.41,73.37,73.4,58726.0,69.6437,69.6721,69.6342,69.6626,58726.0
2023-12-26 10:10:00,73.41,73.41,73.4,73.41,27471.0,69.6721,69.6721,69.6626,69.6721,27471.0
2023-12-26 10:15:00,73.41,73.42,73.4,73.42,51477.0,69.6721,69.6816,69.6626,69.6816,51477.0
2023-12-26 10:20:00,73.41,73.42,73.41,73.42,31425.0,69.6721,69.6816,69.6721,69.6816,31425.0
2023-12-26 10:25:00,73.42,73.42,73.4,73.41,846167.0,69.6816,69.6816,69.6626,69.6721,846167.0
2023-12-26 10:30:00,73.41,73.42,73.39,73.4,42612.0,69.6721,69.6816,69.6531,69.6626,42612.0
2023-12-26 10:35:00,73.4,73.42,73.39,73.4,100131.0,69.6626,69.6816,69.6531,69.6626,100131.0
2023-12-26 10:40:00,73.4,73.41,73.38,73.38,33007.0,69.6626,69.6721,69.6437,69.6437,33007.0
2023-12-26 10:45:00,73.39,73.39,73.38,73.39,85523.0,69.6531,69.6531,69.6437,69.6531,85523.0
2023-12-26 10:50:00,73.39,73.39,73.37,73.38,68236.0,69.6531,69.6531,69.6342,69.6437,68236.0
2023-12-26 10:55:00,73.37,73.38,73.36,73.36,117291.0,69.6342,69.6437,69.6247,69.6247,117291.0
2023-12-26 11:00:00,73.37,73.37,73.35,73.36,27296.0,69.6342,69.6342,69.6152,69.6247,27296.0
2023-12-26 11:05:00,73.36,73.36,73.35,73.36,26933.0,69.6247,69.6247,69.6152,69.6247,26933.0
2023-12-26 11:10:00,73.35,73.36,73.35,73.36,56594.0,69.6152,69.6247,69.6152,69.6247,56594.0
2023-12-26 11:15:00,73.36,73.36,73.35,73.35,127367.0,69.6247,69.6247,69.6152,69.6152,127367.0
2023-12-26 11:20:00,73.36,73.36,73.35,73.35,20244.0,69.6247,69.6247,69.6152,69.6152,20244.0
2023-12-26 11:25:00,73.36,73.36,73.35,73.36,50637.0,69.6247,69.6247,69.6152,69.6247,50637.0
2023-12-26 11:30:00,73.36,73.37,73.35,73.36,39771.0,69.6247,69.6342,69.6152,69.6247,39771.0
2023-12-26 11:35:00,73.37,73.37,73.36,73.37,17003.0,69.6342,69.6342,69.6247,69.6342,17003.0
2023-12-26 11:40:00,73.37,73.38,73.36,73.37,34802.0,69.6342,69.6437,69.6247,69.6342,34802.0
2023-12-26 11:45:00,73.37,73.38,73.36,73.38,97457.0,69.6342,69.6437,69.6247,69.6437,97457.0
2023-12-26 11:50:00,73.38,73.38,73.36,73.38,72204.0,69.6437,69.6437,69.6247,69.6437,72204.0
2023-12-26 11:55:00,73.38,73.38,73.36,73.37,40088.0,69.6437,69.6437,69.6247,69.6342,40088.0
2023-12-26 12:00:00,73.38,73.38,73.35,73.36,22882.0,69.6437,69.6437,69.6152,69.6247,22882.0
2023-12-26 12:05:00,73.36,73.36,73.35,73.36,102846.0,69.6247,69.6247,69.6152,69.6247,102846.0
2023-12-26 12:10:00,73.36,73.36,73.35,73.35,28736.0,69.6247,69.6247,69.6152,69.6152,28736.0
2023-12-26 12:15:00,73.36,73.37,73.35,73.37,52194.0,69.6247,69.6342,69.6152,69.6342,52194.0
2023-12-26 12:20:00,73.37,73.37,73.36,73.36,41899.0,69.6342,69.6342,69.6247,69.6247,41899.0
2023-12-26 12:25:00,73.37,73.38,73.36,73.38,26740.0,69.6342,69.6437,69.6247,69.6437,26740.0
2023-12-26 12:30:00,73.37,73.38,73.37,73.38,24372.0,69.6342,69.6437,69.6342,69.6437,24372.0
2023-12-26 12:35:00,73.38,73.38,73.37,73.38,188391.0,69.6437,69.6437,69.6342,69.6437,188391.0
2023-12-26 12:40:00,73.38,73.38,73.35,73.35,59211.0,69.6437,69.6437,69.6152,69.6152,59211.0
2023-12-26 12:45:00,73.36,73.36,73.35,73.35,10198.0,69.6247,69.6247,69.6152,69.6152,10198.0
2023-12-26 12:50:00,73.36,73.36,73.34,73.35,94297.0,69.6247,69.6247,69.6057,69.6152,94297.0
2023-12-26 12:55:00,73.35,73.36,73.34,73.35,52595.0,69.6152,69.6247,69.6057,69.6152,52595.0
2023-12-26 13:00:00,73.35,73.41,73.34,73.4,93904.0,69.6152,69.6721,69.6057,69.6626,93904.0
2023-12-26 13:05:00,73.39,73.41,73.38,73.4,47453.0,69.6531,69.6721,69.6437,69.6626,47453.0
2023-12-26 13:10:00,73.4,73.41,73.39,73.39,28629.0,69.6626,69.6721,69.6531,69.6531,28629.0
2023-12-26 13:15:00,73.4,73.4,73.39,73.39,175454.0,69.6626,69.6626,69.6531,69.6531,175454.0
2023-12-26 13:20:00,73.39,73.4,73.38,73.4,54257.0,69.6531,69.6626,69.6437,69.6626,54257.0
2023-12-26 13:25:00,73.4,73.4,73.38,73.39,38267.0,69.6626,69.6626,69.6437,69.6531,38267.0
2023-12-26 13:30:00,73.39,73.41,73.38,73.39,49553.0,69.6531,69.6721,69.6437,69.6531,49553.0
2023-12-26 13:35:00,73.4,73.4,73.38,73.39,25125.0,69.6626,69.6626,69.6437,69.6531,25125.0
2023-12-26 13:40:00,73.39,73.4,73.38,73.4,35433.0,69.6531,69.6626,69.6437,69.6626,35433.0
2023-12-26 13:45:00,73.4,73.41,73.39,73.39,59853.0,69.6626,69.6721,69.6531,69.6531,59853.0
2023-12-26 13:50:00,73.39,73.4,73.38,73.4,49755.0,69.6531,69.6626,69.6437,69.6626,49755.0
2023-12-26 13:55:00,73.4,73.4,73.39,73.4,25410.0,69.6626,69.6626,69.6531,69.6626,25410.0
2023-12-26 14:00:00,73.4,73.41,73.39,73.41,37279.0,69.6626,69.6721,69.6531,69.6721,37279.0
2023-12-26 14:05:00,73.41,73.42,73.4,73.42,66874.0,69.6721,69.6816,69.6626,69.6816,66874.0
2023-12-26 14:10:00,73.41,73.43,73.41,73.42,61722.0,69.6721,69.6911,69.6721,69.6816,61722.0
2023-12-26 14:15:00,73.42,73.44,73.42,73.43,37572.0,69.6816,69.7006,69.6816,69.6911,37572.0
2023-12-26 14:20:00,73.43,73.45,73.43,73.45,47132.0,69.6911,69.7101,69.6911,69.7101,47132.0
2023-12-26 14:25:00,73.45,73.45,73.44,73.45,29571.0,69.7101,69.7101,69.7006,69.7101,29571.0
2023-12-26 14:30:00,73.45,73.45,73.44,73.45,54438.0,69.7101,69.7101,69.7006,69.7101,54438.0
2023-12-26 14:35:00,73.45,73.46,73.44,73.46,52453.0,69.7101,69.7196,69.7006,69.7196,52453.0
2023-12-26 14:40:00,73.46,73.47,73.45,73.47,68680.0,69.7196,69.7291,69.7101,69.7291,68680.0
2023-12-26 14:45:00,73.47,73.47,73.45,73.47,92038.0,69.7291,69.7291,69.7101,69.7291,92038.0
2023-12-26 14:50:00,73.47,73.48,73.46,73.47,92701.0,69.7291,69.7386,69.7196,69.7291,92701.0
2023-12-26 14:55:00,73.47,73.47,73.45,73.46,70571.0,69.7291,69.7291,69.7101,69.7196,70571.0
2023-12-26 15:00:00,73.46,73.46,73.44,73.45,84781.0,69.7196,69.7196,69.7006,69.7101,84781.0
2023-12-26 15:05:00,73.45,73.45,73.43,73.44,60054.0,69.7101,69.7101,69.6911,69.7006,60054.0
2023-12-26 15:10:00,73.44,73.45,73.43,73.44,50576.0,69.7006,69.7101,69.6911,69.7006,50576.0
2023-12-26 15:15:00,73.44,73.44,73.41,73.42,37438.0,69.7006,69.7006,69.6721,69.6816,37438.0
2023-12-26 15:20:00,73.42,73.44,73.41,73.44,44951.0,69.6816,69.7006,69.6721,69.7006,44951.0
2023-12-26 15:25:00,73.44,73.44,73.42,73.43,64052.0,69.7006,69.7006,69.6816,69.6911,64052.0
2023-12-26 15:30:00,73.42,73.44,73.42,73.44,78270.0,69.6816,69.7006,69.6816,69.7006,78270.0
2023-12-26 15:35:00,73.44,73.45,73.43,73.45,76396.0,69.7006,69.7101,69.6911,69.7101,76396.0
2023-12-26 15:40:00,73.45,73.45,73.43,73.44,125349.0,69.7101,69.7101,69.6911,69.7006,125349.0
2023-12-26 15:45:00,73.44,73.45,73.43,73.45,218485.0,69.7006,69.7101,69.6911,69.7101,218485.0
2023-12-26 15:50:00,73.45,73.45,73.43,73.44,231787.0,69.7101,69.7101,69.6911,69.7006,231787.0
2023-12-26 15:55:00,73.44,73.44,73.43,73.44,399259.0,69.7006,69.7006,69.6911,69.7006,399259.0
2023-12-27 09:30:00,73.7,73.7,73.64,73.66,205235.0,69.9474,69.9474,69.8904,69.9094,205235.0
2023-12-27 09:35:00,73.66,73.67,73.65,73.65,41875.0,69.9094,69.9189,69.8999,69.8999,41875.0
2023-12-27 09:40:00,73.66,73.67,73.64,73.64,40438.0,69.9094,69.9189,69.8904,69.8904,40438.0
2023-12-27 09:45:00,73.64,73.66,73.63,73.65,308746.0,69.8904,69.9094,69.8809,69.8999,308746.0
2023-12-27 09:50:00,73.65,73.65,73.64,73.65,28356.0,69.8999,69.8999,69.8904,69.8999,28356.0
2023-12-27 09:55:00,73.65,73.67,73.64,73.65,44458.0,69.8999,69.9189,69.8904,69.8999,44458.0
2023-12-27 10:00:00,73.65,73.67,73.64,73.66,56039.0,69.8999,69.9189,69.8904,69.9094,56039.0
2023-12-27 10:05:00,73.66,73.67,73.65,73.65,50574.0,69.9094,69.9189,69.8999,69.8999,50574.0
2023-12-27 10:10:00,73.66,73.66,73.64,73.66,45545.0,69.9094,69.9094,69.8904,69.9094,45545.0
2023-12-27 10:15:00,73.66,73.66,73.64,73.65,67764.0,69.9094,69.9094,69.8904,69.8999,67764.0
2023-12-27 10:20:00,73.66,73.66,73.64,73.66,319419.0,69.9094,69.9094,69.8904,69.9094,319419.0
2023-12-27 10:25:00,73.66,73.67,73.64,73.67,422326.0,69.9094,69.9189,69.8904,69.9189,422326.0
2023-12-27 10:30:00,73.67,73.69,73.66,73.67,76535.0,69.9189,69.9379,69.9094,69.9189,76535.0
2023-12-27 10:35:00,73.67,73.68,73.66,73.67,41433.0,69.9189,69.9284,69.9094,69.9189,41433.0
2023-12-27 10:40:00,73.67,73.69,73.67,73.69,78287.0,69.9189,69.9379,69.9189,69.9379,78287.0
2023-12-27 10:45:00,73.69,73.7,73.68,73.69,124553.0,69.9379,69.9474,69.9284,69.9379,124553.0
2023-12-27 10:50:00,73.69,73.72,73.68,73.72,45476.0,69.9379,69.9663,69.9284,69.9663,45476.0
2023-12-27 10:55:00,73.72,73.72,73.71,73.72,40651.0,69.9663,69.9663,69.9569,69.9663,40651.0
2023-12-27 11:00:00,73.72,73.72,73.71,73.72,57248.0,69.9663,69.9663,69.9569,69.9663,57248.0
2023-12-27 11:05:00,73.72,73.73,73.71,73.73,53401.0,69.9663,69.9758,69.9569,69.9758,53401.0
2023-12-27 11:10:00,73.72,73.74,73.72,73.72,121079.0,69.9663,69.9853,69.9663,69.9663,121079.0
2023-12-27 11:15:00,73.73,73.76,73.72,73.76,163500.0,69.9758,70.0043,69.9663,70.0043,163500.0
2023-12-27 11:20:00,73.76,73.76,73.75,73.76,90492.0,70.0043,70.0043,69.9948,70.0043,90492.0
2023-12-27 11:25:00,73.75,73.77,73.75,73.77,40087.0,69.9948,70.0138,69.9948,70.0138,40087.0
2023-12-27 11:30:00,73.77,73.78,73.76,73.77,78826.0,70.0138,70.0233,70.0043,70.0138,78826.0
2023-12-27 11:35:00,73.77,73.78,73.75,73.78,98581.0,70.0138,70.0233,69.9948,70.0233,98581.0
2023-12-27 11:40:00,73.77,73.78,73.77,73.78,33565.0,70.0138,70.0233,70.0138,70.0233,33565.0
2023-12-27 11:45:00,73.78,73.78,73.77,73.78,49083.0,70.0233,70.0233,70.0138,70.0233,49083.0
2023-12-27 11:50:00,73.78,73.79,73.76,73.77,77684.0,70.0233,70.0328,70.0043,70.0138,77684.0
2023-12-27 11:55:00,73.76,73.78,73.76,73.78,87614.0,70.0043,70.0233,70.0043,70.0233,87614.0
2023-12-27 12:00:00,73.78,73.78,73.77,73.78,54510.0,70.0233,70.0233,70.0138,70.0233,54510.0
2023-12-27 12:05:00,73.77,73.78,73.77,73.78,94791.0,70.0138,70.0233,70.0138,70.0233,94791.0
2023-12-27 12:10:00,73.78,73.78,73.76,73.77,82670.0,70.0233,70.0233,70.0043,70.0138,82670.0
2023-12-27 12:15:00,73.77,73.77,73.76,73.77,28226.0,70.0138,70.0138,70.0043,70.0138,28226.0
2023-12-27 12:20:00,73.77,73.79,73.76,73.77,131700.0,70.0138,70.0328,70.0043,70.0138,131700.0
2023-12-27 12:25:00,73.77,73.77,73.76,73.76,27599.0,70.0138,70.0138,70.0043,70.0043,27599.0
2023-12-27 12:30:00,73.77,73.77,73.76,73.77,53252.0,70.0138,70.0138,70.0043,70.0138,53252.0
2023-12-27 12:35:00,73.76,73.79,73.76,73.78,73200.0,70.0043,70.0328,70.0043,70.0233,73200.0
2023-12-27 12:40:00,73.78,73.8,73.77,73.78,90857.0,70.0233,70.0423,70.0138,70.0233,90857.0
2023-12-27 12:45:00,73.78,73.79,73.77,73.78,48612.0,70.0233,70.0328,70.0138,70.0233,48612.0
2023-12-27 12:50:00,73.78,73.79,73.77,73.77,98770.0,70.0233,70.0328,70.0138,70.0138,98770.0
2023-12-27 12:55:00,73.78,73.78,73.77,73.78,112394.0,70.0233,70.0233,70.0138,70.0233,112394.0
2023-12-27 13:00:00,73.78,73.88,73.78,73.87,249523.0,70.0233,70.1182,70.0233,70.1087,249523.0
2023-12-27 13:05:00,73.87,73.89,73.85,73.89,121845.0,70.1087,70.1277,70.0897,70.1277,121845.0
2023-12-27 13:10:00,73.89,73.89,73.83,73.84,86894.0,70.1277,70.1277,70.0707,70.0802,86894.0
2023-12-27 13:15:00,73.84,73.86,73.83,73.86,186321.0,70.0802,70.0992,70.0707,70.0992,186321.0
2023-12-27 13:20:00,73.85,73.87,73.85,73.86,114628.0,70.0897,70.1087,70.0897,70.0992,114628.0
2023-12-27 13:25:00,73.86,73.87,73.85,73.87,62503.0,70.0992,70.1087,70.0897,70.1087,62503.0
2023-12-27 13:30:00,73.87,73.87,73.84,73.84,65215.0,70.1087,70.1087,70.0802,70.0802,65215.0
2023-12-27 13:35:00,73.84,73.86,73.83,73.84,49980.0,70.0802,70.0992,70.0707,70.0802,49980.0
2023-12-27 13:40:00,73.84,73.86,73.83,73.86,120835.0,70.0802,70.0992,70.0707,70.0992,120835.0
2023-12-27 13:45:00,73.86,73.88,73.85,73.88,76308.0,70.0992,70.1182,70.0897,70.1182,76308.0
2023-12-27 13:50:00,73.88,73.89,73.87,73.89,36945.0,70.1182,70.1277,70.1087,70.1277,36945.0
2023-12-27 13:55:00,73.88,73.89,73.88,73.88,32074.0,70.1182,70.1277,70.1182,70.1182,32074.0
2023-12-27 14:00:00,73.88,73.89,73.85,73.85,46442.0,70.1182,70.1277,70.0897,70.0897,46442.0
2023-12-27 14:05:00,73.85,73.87,73.85,73.87,88034.0,70.0897,70.1087,70.0897,70.1087,88034.0
2023-12-27 14:10:00,73.87,73.88,73.86,73.88,52915.0,70.1087,70.1182,70.0992,70.1182,52915.0
2023-12-27 14:15:00,73.88,73.89,73.87,73.88,45942.0,70.1182,70.1277,70.1087,70.1182,45942.0
2023-12-27 14:20:00,73.88,73.88,73.86,73.88,102362.0,70.1182,70.1182,70.0992,70.1182,102362.0
2023-12-27 14:25:00,73.87,73.89,73.87,73.89,34785.0,70.1087,70.1277,70.1087,70.1277,34785.0
2023-12-27 14:30:00,73.88,73.91,73.88,73.91,47035.0,70.1182,70.1467,70.1182,70.1467,47035.0
2023-12-27 14:35:00,73.91,73.92,73.9,73.91,32796.0,70.1467,70.1562,70.1372,70.1467,32796.0
2023-12-27 14:40:00,73.9,73.91,73.89,73.9,73809.0,70.1372,70.1467,70.1277,70.1372,73809.0
2023-12-27 14:45:00,73.9,73.91,73.89,73.9,69672.0,70.1372,70.1467,70.1277,70.1372,69672.0
2023-12-27 14:50:00,73.89,73.9,73.88,73.88,35323.0,70.1277,70.1372,70.1182,70.1182,35323.0
2023-12-27 14:55:00,73.89,73.91,73.88,73.91,45581.0,70.1277,70.1467,70.1182,70.1467,45581.0
2023-12-27 15:00:00,73.91,73.91,73.9,73.91,72755.0,70.1467,70.1467,70.1372,70.1467,72755.0
2023-12-27 15:05:00,73.91,73.91,73.9,73.9,50269.0,70.1467,70.1467,70.1372,70.1372,50269.0
2023-12-27 15:10:00,73.91,73.91,73.88,73.89,78855.0,70.1467,70.1467,70.1182,70.1277,78855.0
2023-12-27 15:15:00,73.89,73.91,73.88,73.91,119377.0,70.1277,70.1467,70.1182,70.1467,119377.0
2023-12-27 15:20:00,73.91,73.91,73.9,73.9,73679.0,70.1467,70.1467,70.1372,70.1372,73679.0
2023-12-27 15:25:00,73.91,73.91,73.89,73.89,94806.0,70.1467,70.1467,70.1277,70.1277,94806.0
2023-12-27 15:30:00,73.9,73.9,73.89,73.9,61495.0,70.1372,70.1372,70.1277,70.1372,61495.0
2023-12-27 15:35:00,73.9,73.9,73.89,73.9,109168.0,70.1372,70.1372,70.1277,70.1372,109168.0
2023-12-27 15:40:00,73.9,73.9,73.89,73.9,166981.0,70.1372,70.1372,70.1277,70.1372,166981.0
2023-12-27 15:45:00,73.89,73.9,73.89,73.9,123414.0,70.1277,70.1372,70.1277,70.1372,123414.0
2023-12-27 15:50:00,73.89,73.9,73.88,73.89,140081.0,70.1277,70.1372,70.1182,70.1277,140081.0
2023-12-27 15:55:00,73.89,73.92,73.88,73.92,309581.0,70.1277,70.1562,70.1182,70.1562,309581.0
2023-12-28 09:30:00,73.81,73.81,73.77,73.78,292196.0,70.0518,70.0518,70.0138,70.0233,292196.0
2023-12-28 09:35:00,73.78,73.79,73.77,73.78,56710.0,70.0233,70.0328,70.0138,70.0233,56710.0
2023-12-28 09:40:00,73.78,73.79,73.76,73.78,42860.0,70.0233,70.0328,70.0043,70.0233,42860.0
2023-12-28 09:45:00,73.78,73.78,73.74,73.75,73257.0,70.0233,70.0233,69.9853,69.9948,73257.0
2023-12-28 09:50:00,73.75,73.76,73.74,73.76,96825.0,69.9948,70.0043,69.9853,70.0043,96825.0
2023-12-28 09:55:00,73.76,73.77,73.76,73.77,25226.0,70.0043,70.0138,70.0043,70.0138,25226.0
2023-12-28 10:00:00,73.77,73.79,73.76,73.78,84093.0,70.0138,70.0328,70.0043,70.0233,84093.0
2023-12-28 10:05:00,73.78,73.79,73.76,73.76,33710.0,70.0233,70.0328,70.0043,70.0043,33710.0
2023-12-28 10:10:00,73.77,73.79,73.76,73.78,38112.0,70.0138,70.0328,70.0043,70.0233,38112.0
2023-12-28 10:15:00,73.78,73.8,73.77,73.78,37761.0,70.0233,70.0423,70.0138,70.0233,37761.0
2023-12-28 10:20:00,73.78,73.8,73.78,73.79,784223.0,70.0233,70.0423,70.0233,70.0328,784223.0
2023-12-28 10:25:00,73.8,73.84,73.79,73.84,51883.0,70.0423,70.0802,70.0328,70.0802,51883.0
2023-12-28 10:30:00,73.84,73.84,73.8,73.82,32957.0,70.0802,70.0802,70.0423,70.0613,32957.0
2023-12-28 10:35:00,73.81,73.83,73.81,73.83,45684.0,70.0518,70.0707,70.0518,70.0707,45684.0
2023-12-28 10:40:00,73.83,73.87,73.83,73.87,57623.0,70.0707,70.1087,70.0707,70.1087,57623.0
2023-12-28 10:45:00,73.87,73.89,73.85,73.89,47536.0,70.1087,70.1277,70.0897,70.1277,47536.0
2023-12-28 10:50:00,73.88,73.89,73.85,73.86,51497.0,70.1182,70.1277,70.0897,70.0992,51497.0
2023-12-28 10:55:00,73.86,73.87,73.84,73.86,95174.0,70.0992,70.1087,70.0802,70.0992,95174.0
2023-12-28 11:00:00,73.86,73.86,73.81,73.83,83311.0,70.0992,70.0992,70.0518,70.0707,83311.0
2023-12-28 11:05:00,73.82,73.82,73.79,73.8,30071.0,70.0613,70.0613,70.0328,70.0423,30071.0
2023-12-28 11:10:00,73.8,73.82,73.79,73.81,37136.0,70.0423,70.0613,70.0328,70.0518,37136.0
2023-12-28 11:15:00,73.81,73.81,73.79,73.8,72403.0,70.0518,70.0518,70.0328,70.0423,72403.0
2023-12-28 11:20:00,73.79,73.8,73.78,73.79,39755.0,70.0328,70.0423,70.0233,70.0328,39755.0
2023-12-28 11:25:00,73.78,73.79,73.77,73.77,61516.0,70.0233,70.0328,70.0138,70.0138,61516.0
2023-12-28 11:30:00,73.78,73.79,73.77,73.78,55895.0,70.0233,70.0328,70.0138,70.0233,55895.0
2023-12-28 11:35:00,73.78,73.79,73.76,73.78,540037.0,70.0233,70.0328,70.0043,70.0233,540037.0
2023-12-28 11:40:00,73.78,73.79,73.77,73.78,27165.0,70.0233,70.0328,70.0138,70.0233,27165.0
2023-12-28 11:45:00,73.77,73.78,73.75,73.75,54166.0,70.0138,70.0233,69.9948,69.9948,54166.0
2023-12-28 11:50:00,73.75,73.77,73.75,73.76,38431.0,69.9948,70.0138,69.9948,70.0043,38431.0
2023-12-28 11:55:00,73.76,73.76,73.75,73.76,27597.0,70.0043,70.0043,69.9948,70.0043,27597.0
2023-12-28 12:00:00,73.76,73.76,73.75,73.76,90650.0,70.0043,70.0043,69.9948,70.0043,90650.0
2023-12-28 12:05:00,73.76,73.77,73.75,73.76,19844.0,70.0043,70.0138,69.9948,70.0043,19844.0
2023-12-28 12:10:00,73.76,73.76,73.75,73.76,29648.0,70.0043,70.0043,69.9948,70.0043,29648.0
2023-12-28 12:15:00,73.76,73.78,73.75,73.78,27391.0,70.0043,70.0233,69.9948,70.0233,27391.0
2023-12-28 12:20:00,73.78,73.78,73.77,73.78,42466.0,70.0233,70.0233,70.0138,70.0233,42466.0
2023-12-28 12:25:00,73.78,73.79,73.77,73.78,37318.0,70.0233,70.0328,70.0138,70.0233,37318.0
2023-12-28 12:30:00,73.78,73.78,73.76,73.77,389243.0,70.0233,70.0233,70.0043,70.0138,389243.0
2023-12-28 12:35:00,73.77,73.77,73.76,73.77,88695.0,70.0138,70.0138,70.0043,70.0138,88695.0
2023-12-28 12:40:00,73.77,73.77,73.76,73.77,125916.0,70.0138,70.0138,70.0043,70.0138,125916.0
2023-12-28 12:45:00,73.77,73.77,73.76,73.76,37483.0,70.0138,70.0138,70.0043,70.0043,37483.0
2023-12-28 12:50:00,73.76,73.77,73.75,73.76,75225.0,70.0043,70.0138,69.9948,70.0043,75225.0
2023-12-28 12:55:00,73.76,73.77,73.75,73.77,127281.0,70.0043,70.0138,69.9948,70.0138,127281.0
2023-12-28 13:00:00,73.77,73.79,73.69,73.72,139623.0,70.0138,70.0328,69.9379,69.9663,139623.0
2023-12-28 13:05:00,73.71,73.72,73.69,73.71,71534.0,69.9569,69.9663,69.9379,69.9569,71534.0
2023-12-28 13:10:00,73.7,73.71,73.69,73.7,47341.0,69.9474,69.9569,69.9379,69.9474,47341.0
2023-12-28 13:15:00,73.7,73.7,73.68,73.69,38216.0,69.9474,69.9474,69.9284,69.9379,38216.0
2023-12-28 13:20:00,73.69,73.69,73.66,73.67,65647.0,69.9379,69.9379,69.9094,69.9189,65647.0
2023-12-28 13:25:00,73.67,73.68,73.65,73.66,55233.0,69.9189,69.9284,69.8999,69.9094,55233.0
2023-12-28 13:30:00,73.66,73.67,73.65,73.67,38982.0,69.9094,69.9189,69.8999,69.9189,38982.0
2023-12-28 13:35:00,73.67,73.67,73.66,73.67,48410.0,69.9189,69.9189,69.9094,69.9189,48410.0
2023-12-28 13:40:00,73.67,73.67,73.66,73.67,47525.0,69.9189,69.9189,69.9094,69.9189,47525.0
2023-12-28 13:45:00,73.66,73.67,73.65,73.66,48833.0,69.9094,69.9189,69.8999,69.9094,48833.0
2023-12-28 13:50:00,73.67,73.7,73.66,73.7,48109.0,69.9189,69.9474,69.9094,69.9474,48109.0
2023-12-28 13:55:00,73.7,73.7,73.68,73.69,88679.0,69.9474,69.9474,69.9284,69.9379,88679.0
2023-12-28 14:00:00,73.69,73.69,73.67,73.69,36701.0,69.9379,69.9379,69.9189,69.9379,36701.0
2023-12-28 14:05:00,73.69,73.69,73.67,73.67,37952.0,69.9379,69.9379,69.9189,69.9189,37952.0
2023-12-28 14:10:00,73.67,73.68,73.67,73.68,41529.0,69.9189,69.9284,69.9189,69.9284,41529.0
2023-12-28 14:15:00,73.67,73.68,73.67,73.67,80095.0,69.9189,69.9284,69.9189,69.9189,80095.0
2023-12-28 14:20:00,73.67,73.68,73.67,73.67,567574.0,69.9189,69.9284,69.9189,69.9189,567574.0
2023-12-28 14:25:00,73.68,73.68,73.66,73.66,103393.0,69.9284,69.9284,69.9094,69.9094,103393.0
2023-12-28 14:30:00,73.67,73.67,73.66,73.66,77126.0,69.9189,69.9189,69.9094,69.9094,77126.0
2023-12-28 14:35:00,73.66,73.66,73.64,73.66,79977.0,69.9094,69.9094,69.8904,69.9094,79977.0
2023-12-28 14:40:00,73.65,73.68,73.65,73.67,77666.0,69.8999,69.9284,69.8999,69.9189,77666.0
2023-12-28 14:45:00,73.67,73.69,73.66,73.69,79197.0,69.9189,69.9379,69.9094,69.9379,79197.0
2023-12-28 14:50:00,73.69,73.69,73.68,73.68,57436.0,69.9379,69.9379,69.9284,69.9284,57436.0
2023-12-28 14:55:00,73.69,73.7,73.67,73.7,55241.0,69.9379,69.9474,69.9189,69.9474,55241.0
2023-12-28 15:00:00,73.7,73.71,73.69,73.7,98059.0,69.9474,69.9569,69.9379,69.9474,98059.0
2023-12-28 15:05:00,73.7,73.72,73.69,73.72,64664.0,69.9474,69.9663,69.9379,69.9663,64664.0
2023-12-28 15:10:00,73.72,73.72,73.71,73.71,56251.0,69.9663,69.9663,69.9569,69.9569,56251.0
2023-12-28 15:15:00,73.72,73.73,73.71,73.73,302722.0,69.9663,69.9758,69.9569,69.9758,302722.0
2023-12-28 15:20:00,73.73,73.74,73.72,73.73,138694.0,69.9758,69.9853,69.9663,69.9758,138694.0
2023-12-28 15:25:00,73.73,73.75,73.73,73.75,82399.0,69.9758,69.9948,69.9758,69.9948,82399.0
2023-12-28 15:30:00,73.75,73.75,73.74,73.75,76958.0,69.9948,69.9948,69.9853,69.9948,76958.0
2023-12-28 15:35:00,73.75,73.75,73.74,73.75,98267.0,69.9948,69.9948,69.9853,69.9948,98267.0
2023-12-28 15:40:00,73.75,73.76,73.74,73.75,221416.0,69.9948,70.0043,69.9853,69.9948,221416.0
2023-12-28 15:45:00,73.75,73.75,73.73,73.73,184441.0,69.9948,69.9948,69.9758,69.9758,184441.0
2023-12-28 15:50:00,73.73,73.74,73.72,73.73,111900.0,69.9758,69.9853,69.9663,69.9758,111900.0
2023-12-28 15:55:00,73.73,73.73,73.72,73.73,189466.0,69.9758,69.9758,69.9663,69.9758,189466.0
2023-12-29 09:30:00,73.55,73.57,73.51,73.56,332239.0,69.805,69.824,69.767,69.8145,332239.0
2023-12-29 09:35:00,73.56,73.57,73.55,73.57,54072.0,69.8145,69.824,69.805,69.824,54072.0
2023-12-29 09:40:00,73.57,73.63,73.56,73.61,432876.0,69.824,69.8809,69.8145,69.8619,432876.0
2023-12-29 09:45:00,73.61,73.63,73.6,73.6,42095.0,69.8619,69.8809,69.8525,69.8525,42095.0
2023-12-29 09:50:00,73.61,73.61,73.55,73.56,34493.0,69.8619,69.8619,69.805,69.8145,34493.0
2023-12-29 09:55:00,73.56,73.57,73.54,73.57,42895.0,69.8145,69.824,69.7955,69.824,42895.0
2023-12-29 10:00:00,73.56,73.59,73.56,73.59,98449.0,69.8145,69.843,69.8145,69.843,98449.0
2023-12-29 10:05:00,73.58,73.6,73.57,73.57,49225.0,69.8335,69.8525,69.824,69.824,49225.0
2023-12-29 10:10:00,73.57,73.6,73.56,73.6,121144.0,69.824,69.8525,69.8145,69.8525,121144.0
2023-12-29 10:15:00,73.6,73.63,73.59,73.62,317522.0,69.8525,69.8809,69.843,69.8714,317522.0
2023-12-29 10:20:00,73.62,73.62,73.59,73.59,55910.0,69.8714,69.8714,69.843,69.843,55910.0
2023-12-29 10:25:00,73.59,73.61,73.59,73.61,276654.0,69.843,69.8619,69.843,69.8619,276654.0
2023-12-29 10:30:00,73.61,73.62,73.6,73.6,56707.0,69.8619,69.8714,69.8525,69.8525,56707.0
2023-12-29 10:35:00,73.61,73.63,73.6,73.62,95653.0,69.8619,69.8809,69.8525,69.8714,95653.0
2023-12-29 10:40:00,73.62,73.62,73.59,73.6,73222.0,69.8714,69.8714,69.843,69.8525,73222.0
2023-12-29 10:45:00,73.6,73.62,73.58,73.62,95788.0,69.8525,69.8714,69.8335,69.8714,95788.0
2023-12-29 10:50:00,73.62,73.63,73.61,73.62,68502.0,69.8714,69.8809,69.8619,69.8714,68502.0
2023-12-29 10:55:00,73.63,73.64,73.62,73.64,52402.0,69.8809,69.8904,69.8714,69.8904,52402.0
2023-12-29 11:00:00,73.64,73.66,73.63,73.66,100514.0,69.8904,69.9094,69.8809,69.9094,100514.0
2023-12-29 11:05:00,73.65,73.66,73.65,73.66,28150.0,69.8999,69.9094,69.8999,69.9094,28150.0
2023-12-29 11:10:00,73.65,73.66,73.65,73.66,48479.0,69.8999,69.9094,69.8999,69.9094,48479.0
2023-12-29 11:15:00,73.66,73.67,73.65,73.67,84676.0,69.9094,69.9189,69.8999,69.9189,84676.0
2023-12-29 11:20:00,73.66,73.67,73.63,73.64,102433.0,69.9094,69.9189,69.8809,69.8904,102433.0
2023-12-29 11:25:00,73.63,73.65,73.62,73.63,51710.0,69.8809,69.8999,69.8714,69.8809,51710.0
2023-12-29 11:30:00,73.63,73.63,73.6,73.62,108097.0,69.8809,69.8809,69.8525,69.8714,108097.0
2023-12-29 11:35:00,73.62,73.65,73.61,73.65,32123.0,69.8714,69.8999,69.8619,69.8999,32123.0
2023-12-29 11:40:00,73.64,73.67,73.64,73.67,56155.0,69.8904,69.9189,69.8904,69.9189,56155.0
2023-12-29 11:45:00,73.67,73.69,73.66,73.67,50470.0,69.9189,69.9379,69.9094,69.9189,50470.0
2023-12-29 11:50:00,73.68,73.69,73.67,73.67,39436.0,69.9284,69.9379,69.9189,69.9189,39436.0
2023-12-29 11:55:00,73.67,73.68,73.65,73.66,59141.0,69.9189,69.9284,69.8999,69.9094,59141.0
2023-12-29 12:00:00,73.66,73.68,73.66,73.67,43241.0,69.9094,69.9284,69.9094,69.9189,43241.0
2023-12-29 12:05:00,73.67,73.67,73.65,73.66,42610.0,69.9189,69.9189,69.8999,69.9094,42610.0
2023-12-29 12:10:00,73.66,73.66,73.63,73.64,52479.0,69.9094,69.9094,69.8809,69.8904,52479.0
2023-12-29 12:15:00,73.64,73.64,73.62,73.63,331899.0,69.8904,69.8904,69.8714,69.8809,331899.0
2023-12-29 12:20:00,73.63,73.65,73.62,73.63,126786.0,69.8809,69.8999,69.8714,69.8809,126786.0
2023-12-29 12:25:00,73.64,73.66,73.63,73.66,51283.0,69.8904,69.9094,69.8809,69.9094,51283.0
2023-12-29 12:30:00,73.66,73.68,73.65,73.68,73495.0,69.9094,69.9284,69.8999,69.9284,73495.0
2023-12-29 12:35:00,73.67,73.67,73.66,73.67,38167.0,69.9189,69.9189,69.9094,69.9189,38167.0
2023-12-29 12:40:00,73.66,73.69,73.66,73.68,46122.0,69.9094,69.9379,69.9094,69.9284,46122.0
2023-12-29 12:45:00,73.68,73.68,73.66,73.67,86212.0,69.9284,69.9284,69.9094,69.9189,86212.0
2023-12-29 12:50:00,73.67,73.7,73.66,73.69,34695.0,69.9189,69.9474,69.9094,69.9379,34695.0
2023-12-29 12:55:00,73.68,73.71,73.64,73.65,72064.0,69.9284,69.9569,69.8904,69.8999,72064.0
2023-12-29 13:00:00,73.65,73.65,73.48,73.53,235886.0,69.8999,69.8999,69.7386,69.786,235886.0
2023-12-29 13:05:00,73.53,73.53,73.5,73.51,55906.0,69.786,69.786,69.7575,69.767,55906.0
2023-12-29 13:10:00,73.51,73.57,73.51,73.56,45110.0,69.767,69.824,69.767,69.8145,45110.0
2023-12-29 13:15:00,73.56,73.57,73.53,73.55,19679.0,69.8145,69.824,69.786,69.805,19679.0
2023-12-29 13:20:00,73.54,73.56,73.54,73.55,45805.0,69.7955,69.8145,69.7955,69.805,45805.0
2023-12-29 13:25:00,73.53,73.55,73.52,73.53,25914.0,69.786,69.805,69.7765,69.786,25914.0
2023-12-29 13:30:00,73.53,73.57,73.53,73.57,85905.0,69.786,69.824,69.786,69.824,85905.0
2023-12-29 13:35:00,73.56,73.59,73.56,73.59,44937.0,69.8145,69.843,69.8145,69.843,44937.0
2023-12-29 13:40:00,73.59,73.63,73.58,73.62,31070.0,69.843,69.8809,69.8335,69.8714,31070.0
2023-12-29 13:45:00,73.63,73.63,73.6,73.62,69654.0,69.8809,69.8809,69.8525,69.8714,69654.0
2023-12-29 13:50:00,73.61,73.63,73.57,73.58,40345.0,69.8619,69.8809,69.824,69.8335,40345.0
2023-12-29 13:55:00,73.58,73.59,73.55,73.58,54157.0,69.8335,69.843,69.805,69.8335,54157.0
2023-12-29 14:00:00,73.58,73.6,73.56,73.57,49113.0,69.8335,69.8525,69.8145,69.824,49113.0
2023-12-29 14:05:00,73.57,73.59,73.56,73.58,52567.0,69.824,69.843,69.8145,69.8335,52567.0
2023-12-29 14:10:00,73.58,73.59,73.56,73.57,103208.0,69.8335,69.843,69.8145,69.824,103208.0
2023-12-29 14:15:00,73.56,73.59,73.56,73.58,96981.0,69.8145,69.843,69.8145,69.8335,96981.0
2023-12-29 14:20:00,73.58,73.59,73.57,73.59,98157.0,69.8335,69.843,69.824,69.843,98157.0
2023-12-29 14:25:00,73.58,73.59,73.57,73.58,57763.0,69.8335,69.843,69.824,69.8335,57763.0
2023-12-29 14:30:00,73.58,73.59,73.57,73.59,57720.0,69.8335,69.843,69.824,69.843,57720.0
2023-12-29 14:35:00,73.59,73.6,73.58,73.59,37543.0,69.843,69.8525,69.8335,69.843,37543.0
2023-12-29 14:40:00,73.59,73.6,73.59,73.59,36957.0,69.843,69.8525,69.843,69.843,36957.0
2023-12-29 14:45:00,73.6,73.6,73.59,73.59,69191.0,69.8525,69.8525,69.843,69.843,69191.0
2023-12-29 14:50:00,73.59,73.6,73.58,73.59,51841.0,69.843,69.8525,69.8335,69.843,51841.0
2023-12-29 14:55:00,73.59,73.59,73.58,73.59,309787.0,69.843,69.843,69.8335,69.843,309787.0
2023-12-29 15:00:00,73.59,73.59,73.58,73.59,39805.0,69.843,69.843,69.8335,69.843,39805.0
2023-12-29 15:05:00,73.59,73.59,73.58,73.59,37260.0,69.843,69.843,69.8335,69.843,37260.0
2023-12-29 15:10:00,73.59,73.6,73.58,73.59,105080.0,69.843,69.8525,69.8335,69.843,105080.0
2023-12-29 15:15:00,73.6,73.6,73.59,73.59,57001.0,69.8525,69.8525,69.843,69.843,57001.0
2023-12-29 15:20:00,73.59,73.6,73.58,73.59,50710.0,69.843,69.8525,69.8335,69.843,50710.0
2023-12-29 15:25:00,73.59,73.59,73.58,73.59,48225.0,69.843,69.843,69.8335,69.843,48225.0
2023-12-29 15:30:00,73.59,73.59,73.56,73.58,86685.0,69.843,69.843,69.8145,69.8335,86685.0
2023-12-29 15:35:00,73.58,73.58,73.57,73.58,51349.0,69.8335,69.8335,69.824,69.8335,51349.0
2023-12-29 15:40:00,73.58,73.58,73.57,73.58,90521.0,69.8335,69.8335,69.824,69.8335,90521.0
2023-12-29 15:45:00,73.58,73.58,73.57,73.58,60987.0,69.8335,69.8335,69.824,69.8335,60987.0
2023-12-29 15:50:00,73.57,73.58,73.57,73.58,50538.0,69.824,69.8335,69.824,69.8335,50538.0
2023-12-29 15:55:00,73.57,73.58,73.55,73.56,103860.0,69.824,69.8335,69.805,69.8145,103860.0
2024-01-02 09:30:00,73.26,73.27,73.22,73.27,339354.0,69.5298,69.5393,69.4918,69.5393,339354.0
2024-01-02 09:35:00,73.27,73.28,73.25,73.26,78592.0,69.5393,69.5488,69.5203,69.5298,78592.0
2024-01-02 09:40:00,73.25,73.27,73.22,73.23,38678.0,69.5203,69.5393,69.4918,69.5013,38678.0
2024-01-02 09:45:00,73.22,73.33,73.22,73.29,69829.0,69.4918,69.5962,69.4918,69.5582,69829.0
2024-01-02 09:50:00,73.3,73.33,73.29,73.31,53449.0,69.5677,69.5962,69.5582,69.5772,53449.0
2024-01-02 09:55:00,73.32,73.35,73.3,73.34,37599.0,69.5867,69.6152,69.5677,69.6057,37599.0
2024-01-02 10:00:00,73.34,73.36,73.28,73.28,59148.0,69.6057,69.6247,69.5488,69.5488,59148.0
2024-01-02 10:05:00,73.29,73.3,73.27,73.28,99041.0,69.5582,69.5677,69.5393,69.5488,99041.0
2024-01-02 10:10:00,73.29,73.3,73.27,73.28,79134.0,69.5582,69.5677,69.5393,69.5488,79134.0
2024-01-02 10:15:00,73.29,73.3,73.25,73.27,61946.0,69.5582,69.5677,69.5203,69.5393,61946.0
2024-01-02 10:20:00,73.26,73.3,73.25,73.3,466008.0,69.5298,69.5677,69.5203,69.5677,466008.0
2024-01-02 10:25:00,73.3,73.3,73.28,73.29,72805.0,69.5677,69.5677,69.5488,69.5582,72805.0
2024-01-02 10:30:00,73.28,73.32,73.27,73.29,127225.0,69.5488,69.5867,69.5393,69.5582,127225.0
2024-01-02 10:35:00,73.29,73.29,73.25,73.28,133434.0,69.5582,69.5582,69.5203,69.5488,133434.0
2024-01-02 10:40:00,73.28,73.29,73.24,73.25,278402.0,69.5488,69.5582,69.5108,69.5203,278402.0
2024-01-02 10:45:00,73.24,73.26,73.23,73.25,81889.0,69.5108,69.5298,69.5013,69.5203,81889.0
2024-01-02 10:50:00,73.24,73.25,73.21,73.22,75072.0,69.5108,69.5203,69.4823,69.4918,75072.0
2024-01-02 10:55:00,73.22,73.24,73.21,73.23,65537.0,69.4918,69.5108,69.4823,69.5013,65537.0
2024-01-02 11:00:00,73.23,73.25,73.2,73.22,134912.0,69.5013,69.5203,69.4728,69.4918,134912.0
2024-01-02 11:05:00,73.23,73.28,73.22,73.28,88574.0,69.5013,69.5488,69.4918,69.5488,88574.0
2024-01-02 11:10:00,73.28,73.32,73.27,73.29,195435.0,69.5488,69.5867,69.5393,69.5582,195435.0
2024-01-02 11:15:00,73.29,73.3,73.27,73.3,80896.0,69.5582,69.5677,69.5393,69.5677,80896.0
2024-01-02 11:20:00,73.3,73.32,73.29,73.31,88497.0,69.5677,69.5867,69.5582,69.5772,88497.0
2024-01-02 11:25:00,73.31,73.32,73.29,73.3,45223.0,69.5772,69.5867,69.5582,69.5677,45223.0
2024-01-02 11:30:00,73.3,73.3,73.27,73.28,281411.0,69.5677,69.5677,69.5393,69.5488,281411.0
2024-01-02 11:35:00,73.28,73.31,73.27,73.31,161847.0,69.5488,69.5772,69.5393,69.5772,161847.0
2024-01-02 11:40:00,73.31,73.31,73.29,73.3,150406.0,69.5772,69.5772,69.5582,69.5677,150406.0
2024-01-02 11:45:00,73.3,73.34,73.29,73.32,38279.0,69.5677,69.6057,69.5582,69.5867,38279.0
2024-01-02 11:50:00,73.33,73.33,73.3,73.31,38377.0,69.5962,69.5962,69.5677,69.5772,38377.0
2024-01-02 11:55:00,73.31,73.32,73.29,73.3,25984.0,69.5772,69.5867,69.5582,69.5677,25984.0
2024-01-02 12:00:00,73.29,73.3,73.28,73.29,55572.0,69.5582,69.5677,69.5488,69.5582,55572.0
2024-01-02 12:05:00,73.28,73.29,73.27,73.28,39787.0,69.5488,69.5582,69.5393,69.5488,39787.0
2024-01-02 12:10:00,73.29,73.29,73.26,73.28,114574.0,69.5582,69.5582,69.5298,69.5488,114574.0
2024-01-02 12:15:00,73.29,73.29,73.26,73.26,113203.0,69.5582,69.5582,69.5298,69.5298,113203.0
2024-01-02 12:20:00,73.27,73.27,73.25,73.27,72322.0,69.5393,69.5393,69.5203,69.5393,72322.0
2024-01-02 12:25:00,73.27,73.27,73.25,73.26,118021.0,69.5393,69.5393,69.5203,69.5298,118021.0
2024-01-02 12:30:00,73.26,73.28,73.25,73.27,125084.0,69.5298,69.5488,69.5203,69.5393,125084.0
2024-01-02 12:35:00,73.27,73.29,73.25,73.26,62917.0,69.5393,69.5582,69.5203,69.5298,62917.0
2024-01-02 12:40:00,73.26,73.27,73.25,73.26,270569.0,69.5298,69.5393,69.5203,69.5298,270569.0
2024-01-02 12:45:00,73.25,73.26,73.24,73.25,104694.0,69.5203,69.5298,69.5108,69.5203,104694.0
2024-01-02 12:50:00,73.25,73.25,73.23,73.24,81597.0,69.5203,69.5203,69.5013,69.5108,81597.0
2024-01-02 12:55:00,73.23,73.25,73.23,73.25,25400.0,69.5013,69.5203,69.5013,69.5203,25400.0
2024-01-02 13:00:00,73.25,73.25,73.23,73.23,22036.0,69.5203,69.5203,69.5013,69.5013,22036.0
2024-01-02 13:05:00,73.24,73.24,73.22,73.23,34217.0,69.5108,69.5108,69.4918,69.5013,34217.0
2024-01-02 13:10:00,73.23,73.26,73.22,73.26,36937.0,69.5013,69.5298,69.4918,69.5298,36937.0
2024-01-02 13:15:00,73.26,73.27,73.25,73.27,19273.0,69.5298,69.5393,69.5203,69.5393,19273.0
2024-01-02 13:20:00,73.26,73.28,73.26,73.27,31493.0,69.5298,69.5488,69.5298,69.5393,31493.0
2024-01-02 13:25:00,73.27,73.28,73.26,73.27,47137.0,69.5393,69.5488,69.5298,69.5393,47137.0
2024-01-02 13:30:00,73.28,73.28,73.24,73.26,50098.0,69.5488,69.5488,69.5108,69.5298,50098.0
2024-01-02 13:35:00,73.25,73.25,73.23,73.24,96564.0,69.5203,69.5203,69.5013,69.5108,96564.0
2024-01-02 13:40:00,73.23,73.25,73.23,73.23,25253.0,69.5013,69.5203,69.5013,69.5013,25253.0
2024-01-02 13:45:00,73.23,73.24,73.23,73.23,42985.0,69.5013,69.5108,69.5013,69.5013,42985.0
2024-01-02 13:50:00,73.23,73.24,73.22,73.23,58166.0,69.5013,69.5108,69.4918,69.5013,58166.0
2024-01-02 13:55:00,73.23,73.24,73.21,73.23,91625.0,69.5013,69.5108,69.4823,69.5013,91625.0
2024-01-02 14:00:00,73.23,73.24,73.22,73.24,52628.0,69.5013,69.5108,69.4918,69.5108,52628.0
2024-01-02 14:05:00,73.24,73.25,73.23,73.25,63204.0,69.5108,69.5203,69.5013,69.5203,63204.0
2024-01-02 14:10:00,73.24,73.26,73.24,73.26,26422.0,69.5108,69.5298,69.5108,69.5298,26422.0
2024-01-02 14:15:00,73.25,73.26,73.23,73.25,70194.0,69.5203,69.5298,69.5013,69.5203,70194.0
2024-01-02 14:20:00,73.25,73.26,73.24,73.25,27901.0,69.5203,69.5298,69.5108,69.5203,27901.0
2024-01-02 14:25:00,73.24,73.27,73.24,73.26,29407.0,69.5108,69.5393,69.5108,69.5298,29407.0
2024-01-02 14:30:00,73.27,73.28,73.26,73.26,42964.0,69.5393,69.5488,69.5298,69.5298,42964.0
2024-01-02 14:35:00,73.26,73.27,73.25,73.25,68756.0,69.5298,69.5393,69.5203,69.5203,68756.0
2024-01-02 14:40:00,73.26,73.26,73.24,73.24,43810.0,69.5298,69.5298,69.5108,69.5108,43810.0
2024-01-02 14:45:00,73.25,73.25,73.22,73.23,54573.0,69.5203,69.5203,69.4918,69.5013,54573.0
2024-01-02 14:50:00,73.23,73.24,73.22,73.23,34969.0,69.5013,69.5108,69.4918,69.5013,34969.0
2024-01-02 14:55:00,73.24,73.24,73.21,73.22,64753.0,69.5108,69.5108,69.4823,69.4918,64753.0
2024-01-02 15:00:00,73.23,73.23,73.22,73.22,71492.0,69.5013,69.5013,69.4918,69.4918,71492.0
2024-01-02 15:05:00,73.23,73.23,73.2,73.23,80132.0,69.5013,69.5013,69.4728,69.5013,80132.0
2024-01-02 15:10:00,73.23,73.23,73.21,73.22,59090.0,69.5013,69.5013,69.4823,69.4918,59090.0
2024-01-02 15:15:00,73.22,73.24,73.21,73.23,64563.0,69.4918,69.5108,69.4823,69.5013,64563.0
2024-01-02 15:20:00,73.23,73.24,73.22,73.23,79393.0,69.5013,69.5108,69.4918,69.5013,79393.0
2024-01-02 15:25:00,73.22,73.22,73.2,73.21,528019.0,69.4918,69.4918,69.4728,69.4823,528019.0
2024-01-02 15:30:00,73.2,73.22,73.19,73.21,129533.0,69.4728,69.4918,69.4633,69.4823,129533.0
2024-01-02 15:35:00,73.21,73.22,73.2,73.21,43410.0,69.4823,69.4918,69.4728,69.4823,43410.0
2024-01-02 15:40:00,73.22,73.22,73.2,73.22,364282.0,69.4918,69.4918,69.4728,69.4918,364282.0
2024-01-02 15:45:00,73.22,73.23,73.21,73.22,195222.0,69.4918,69.5013,69.4823,69.4918,195222.0
2024-01-02 15:50:00,73.22,73.23,73.21,73.23,105964.0,69.4918,69.5013,69.4823,69.5013,105964.0
2024-01-02 15:55:00,73.22,73.24,73.22,73.23,178246.0,69.4918,69.5108,69.4918,69.5013,178246.0
2024-01-03 09:30:00,73.01,73.01,72.94,72.95,201773.0,69.2925,69.2925,69.2261,69.2356,201773.0
2024-01-03 09:35:00,72.95,72.97,72.9,72.97,252774.0,69.2356,69.2545,69.1881,69.2545,252774.0
2024-01-03 09:40:00,72.96,72.99,72.95,72.97,42764.0,69.245,69.2735,69.2356,69.2545,42764.0
2024-01-03 09:45:00,72.96,73.01,72.96,73.01,49914.0,69.245,69.2925,69.245,69.2925,49914.0
2024-01-03 09:50:00,73.01,73.01,72.97,73.0,62397.0,69.2925,69.2925,69.2545,69.283,62397.0
2024-01-03 09:55:00,72.99,73.02,72.99,73.0,55386.0,69.2735,69.302,69.2735,69.283,55386.0
2024-01-03 10:00:00,72.99,73.13,72.95,73.12,186381.0,69.2735,69.4064,69.2356,69.3969,186381.0
2024-01-03 10:05:00,73.12,73.13,73.05,73.06,89840.0,69.3969,69.4064,69.3305,69.34,89840.0
2024-01-03 10:10:00,73.06,73.06,73.0,73.01,125062.0,69.34,69.34,69.283,69.2925,125062.0
2024-01-03 10:15:00,73.0,73.01,72.97,72.98,52510.0,69.283,69.2925,69.2545,69.264,52510.0
2024-01-03 10:20:00,72.98,72.98,72.94,72.95,276843.0,69.264,69.264,69.2261,69.2356,276843.0
2024-01-03 10:25:00,72.95,72.98,72.94,72.95,205546.0,69.2356,69.264,69.2261,69.2356,205546.0
2024-01-03 10:30:00,72.94,72.97,72.92,72.94,32112.0,69.2261,69.2545,69.2071,69.2261,32112.0
2024-01-03 10:35:00,72.94,72.95,72.88,72.89,72782.0,69.2261,69.2356,69.1691,69.1786,72782.0
2024-01-03 10:40:00,72.9,72.94,72.88,72.94,39683.0,69.1881,69.2261,69.1691,69.2261,39683.0
2024-01-03 10:45:00,72.94,72.95,72.91,72.95,40742.0,69.2261,69.2356,69.1976,69.2356,40742.0
2024-01-03 10:50:00,72.94,72.98,72.93,72.97,16694.0,69.2261,69.264,69.2166,69.2545,16694.0
2024-01-03 10:55:00,72.97,72.99,72.96,72.98,116151.0,69.2545,69.2735,69.245,69.264,116151.0
2024-01-03 11:00:00,72.99,73.05,72.98,73.03,123678.0,69.2735,69.3305,69.264,69.3115,123678.0
2024-01-03 11:05:00,73.04,73.06,73.03,73.03,98473.0,69.321,69.34,69.3115,69.3115,98473.0
2024-01-03 11:10:00,73.03,73.05,73.01,73.03,54515.0,69.3115,69.3305,69.2925,69.3115,54515.0
2024-01-03 11:15:00,73.04,73.06,73.03,73.06,87510.0,69.321,69.34,69.3115,69.34,87510.0
2024-01-03 11:20:00,73.06,73.07,73.04,73.06,26562.0,69.34,69.3494,69.321,69.34,26562.0
2024-01-03 11:25:00,73.06,73.08,73.06,73.07,41236.0,69.34,69.3589,69.34,69.3494,41236.0
2024-01-03 11:30:00,73.06,73.09,73.06,73.08,35807.0,69.34,69.3684,69.34,69.3589,35807.0
2024-01-03 11:35:00,73.08,73.1,73.07,73.07,64753.0,69.3589,69.3779,69.3494,69.3494,64753.0
2024-01-03 11:40:00,73.08,73.1,73.06,73.08,33044.0,69.3589,69.3779,69.34,69.3589,33044.0
2024-01-03 11:45:00,73.08,73.08,73.06,73.07,23912.0,69.3589,69.3589,69.34,69.3494,23912.0
2024-01-03 11:50:00,73.07,73.08,73.06,73.08,43596.0,69.3494,69.3589,69.34,69.3589,43596.0
2024-01-03 11:55:00,73.08,73.08,73.06,73.07,48993.0,69.3589,69.3589,69.34,69.3494,48993.0
2024-01-03 12:00:00,73.08,73.09,73.07,73.08,60909.0,69.3589,69.3684,69.3494,69.3589,60909.0
2024-01-03 12:05:00,73.08,73.1,73.08,73.08,88862.0,69.3589,69.3779,69.3589,69.3589,88862.0
2024-01-03 12:10:00,73.09,73.13,73.08,73.13,79781.0,69.3684,69.4064,69.3589,69.4064,79781.0
2024-01-03 12:15:00,73.13,73.14,73.12,73.14,54602.0,69.4064,69.4159,69.3969,69.4159,54602.0
2024-01-03 12:20:00,73.14,73.15,73.13,73.14,30542.0,69.4159,69.4254,69.4064,69.4159,30542.0
2024-01-03 12:25:00,73.15,73.16,73.14,73.15,41407.0,69.4254,69.4349,69.4159,69.4254,41407.0
2024-01-03 12:30:00,73.15,73.15,73.13,73.14,42294.0,69.4254,69.4254,69.4064,69.4159,42294.0
2024-01-03 12:35:00,73.14,73.16,73.13,73.16,68262.0,69.4159,69.4349,69.4064,69.4349,68262.0
2024-01-03 12:40:00,73.16,73.17,73.15,73.17,42030.0,69.4349,69.4444,69.4254,69.4444,42030.0
2024-01-03 12:45:00,73.17,73.18,73.16,73.17,26120.0,69.4444,69.4538,69.4349,69.4444,26120.0
2024-01-03 12:50:00,73.18,73.19,73.17,73.19,35711.0,69.4538,69.4633,69.4444,69.4633,35711.0
2024-01-03 12:55:00,73.19,73.22,73.18,73.22,39957.0,69.4633,69.4918,69.4538,69.4918,39957.0
2024-01-03 13:00:00,73.21,73.22,73.2,73.22,28373.0,69.4823,69.4918,69.4728,69.4918,28373.0
2024-01-03 13:05:00,73.22,73.22,73.2,73.2,29239.0,69.4918,69.4918,69.4728,69.4728,29239.0
2024-01-03 13:10:00,73.2,73.22,73.2,73.2,33599.0,69.4728,69.4918,69.4728,69.4728,33599.0
2024-01-03 13:15:00,73.21,73.21,73.2,73.2,25767.0,69.4823,69.4823,69.4728,69.4728,25767.0
2024-01-03 13:20:00,73.2,73.21,73.19,73.2,26574.0,69.4728,69.4823,69.4633,69.4728,26574.0
2024-01-03 13:25:00,73.19,73.21,73.19,73.2,18162.0,69.4633,69.4823,69.4633,69.4728,18162.0
2024-01-03 13:30:00,73.2,73.21,73.19,73.21,19879.0,69.4728,69.4823,69.4633,69.4823,19879.0
2024-01-03 13:35:00,73.2,73.22,73.2,73.22,60960.0,69.4728,69.4918,69.4728,69.4918,60960.0
2024-01-03 13:40:00,73.22,73.22,73.2,73.22,70660.0,69.4918,69.4918,69.4728,69.4918,70660.0
2024-01-03 13:45:00,73.22,73.25,73.21,73.25,36461.0,69.4918,69.5203,69.4823,69.5203,36461.0
2024-01-03 13:50:00,73.25,73.27,73.24,73.27,189617.0,69.5203,69.5393,69.5108,69.5393,189617.0
2024-01-03 13:55:00,73.26,73.27,73.25,73.26,82334.0,69.5298,69.5393,69.5203,69.5298,82334.0
2024-01-03 14:00:00,73.25,73.26,73.17,73.19,86674.0,69.5203,69.5298,69.4444,69.4633,86674.0
2024-01-03 14:05:00,73.18,73.2,73.16,73.19,74755.0,69.4538,69.4728,69.4349,69.4633,74755.0
2024-01-03 14:10:00,73.19,73.19,73.16,73.19,101934.0,69.4633,69.4633,69.4349,69.4633,101934.0
2024-01-03 14:15:00,73.19,73.23,73.18,73.22,129269.0,69.4633,69.5013,69.4538,69.4918,129269.0
2024-01-03 14:20:00,73.22,73.23,73.2,73.23,63058.0,69.4918,69.5013,69.4728,69.5013,63058.0
2024-01-03 14:25:00,73.23,73.33,73.22,73.32,183451.0,69.5013,69.5962,69.4918,69.5867,183451.0
2024-01-03 14:30:00,73.32,73.35,73.31,73.31,66702.0,69.5867,69.6152,69.5772,69.5772,66702.0
2024-01-03 14:35:00,73.31,73.33,73.3,73.32,49223.0,69.5772,69.5962,69.5677,69.5867,49223.0
2024-01-03 14:40:00,73.33,73.33,73.29,73.32,75226.0,69.5962,69.5962,69.5582,69.5867,75226.0
2024-01-03 14:45:00,73.31,73.32,73.29,73.3,52480.0,69.5772,69.5867,69.5582,69.5677,52480.0
2024-01-03 14:50:00,73.3,73.32,73.29,73.32,53323.0,69.5677,69.5867,69.5582,69.5867,53323.0
2024-01-03 14:55:00,73.31,73.33,73.3,73.31,67682.0,69.5772,69.5962,69.5677,69.5772,67682.0
2024-01-03 15:00:00,73.31,73.33,73.3,73.31,254752.0,69.5772,69.5962,69.5677,69.5772,254752.0
2024-01-03 15:05:00,73.31,73.31,73.29,73.3,74064.0,69.5772,69.5772,69.5582,69.5677,74064.0
2024-01-03 15:10:00,73.29,73.31,73.29,73.3,49024.0,69.5582,69.5772,69.5582,69.5677,49024.0
2024-01-03 15:15:00,73.31,73.33,73.3,73.32,141985.0,69.5772,69.5962,69.5677,69.5867,141985.0
2024-01-03 15:20:00,73.31,73.32,73.29,73.3,66299.0,69.5772,69.5867,69.5582,69.5677,66299.0
2024-01-03 15:25:00,73.3,73.31,73.29,73.31,45476.0,69.5677,69.5772,69.5582,69.5772,45476.0
2024-01-03 15:30:00,73.31,73.31,73.29,73.3,82237.0,69.5772,69.5772,69.5582,69.5677,82237.0
2024-01-03 15:35:00,73.3,73.3,73.28,73.29,70858.0,69.5677,69.5677,69.5488,69.5582,70858.0
2024-01-03 15:40:00,73.29,73.3,73.28,73.28,145808.0,69.5582,69.5677,69.5488,69.5488,145808.0
2024-01-03 15:45:00,73.28,73.32,73.28,73.31,143224.0,69.5488,69.5867,69.5488,69.5772,143224.0
2024-01-03 15:50:00,73.31,73.32,73.3,73.31,44463.0,69.5772,69.5867,69.5677,69.5772,44463.0
2024-01-03 15:55:00,73.31,73.31,73.29,73.29,93419.0,69.5772,69.5772,69.5582,69.5582,93419.0
2024-01-04 09:30:00,72.96,72.97,72.93,72.95,151908.0,69.245,69.2545,69.2166,69.2356,151908.0
2024-01-04 09:35:00,72.95,72.96,72.94,72.95,40379.0,69.2356,69.245,69.2261,69.2356,40379.0
2024-01-04 09:40:00,72.95,72.96,72.93,72.94,31745.0,69.2356,69.245,69.2166,69.2261,31745.0
2024-01-04 09:45:00,72.94,72.94,72.9,72.92,45447.0,69.2261,69.2261,69.1881,69.2071,45447.0
2024-01-04 09:50:00,72.91,72.97,72.91,72.96,60934.0,69.1976,69.2545,69.1976,69.245,60934.0
2024-01-04 09:55:00,72.95,72.97,72.91,72.92,39476.0,69.2356,69.2545,69.1976,69.2071,39476.0
2024-01-04 10:00:00,72.92,72.97,72.92,72.95,34997.0,69.2071,69.2545,69.2071,69.2356,34997.0
2024-01-04 10:05:00,72.95,72.95,72.91,72.94,38904.0,69.2356,69.2356,69.1976,69.2261,38904.0
2024-01-04 10:10:00,72.93,72.98,72.93,72.98,32136.0,69.2166,69.264,69.2166,69.264,32136.0
2024-01-04 10:15:00,72.98,73.0,72.97,73.0,51595.0,69.264,69.283,69.2545,69.283,51595.0
2024-01-04 10:20:00,73.0,73.0,72.96,72.99,343569.0,69.283,69.283,69.245,69.2735,343569.0
2024-01-04 10:25:00,73.0,73.01,72.99,73.01,32105.0,69.283,69.2925,69.2735,69.2925,32105.0
2024-01-04 10:30:00,73.01,73.02,72.99,73.0,51867.0,69.2925,69.302,69.2735,69.283,51867.0
2024-01-04 10:35:00,72.99,73.0,72.99,73.0,17694.0,69.2735,69.283,69.2735,69.283,17694.0
2024-01-04 10:40:00,72.99,73.03,72.99,73.02,15586.0,69.2735,69.3115,69.2735,69.302,15586.0
2024-01-04 10:45:00,73.02,73.03,72.99,73.0,52629.0,69.302,69.3115,69.2735,69.283,52629.0
2024-01-04 10:50:00,72.99,73.0,72.97,72.98,20131.0,69.2735,69.283,69.2545,69.264,20131.0
2024-01-04 10:55:00,72.98,73.0,72.97,72.98,38505.0,69.264,69.283,69.2545,69.264,38505.0
2024-01-04 11:00:00,72.99,73.04,72.99,73.02,67764.0,69.2735,69.321,69.2735,69.302,67764.0
2024-01-04 11:05:00,73.02,73.03,73.0,73.01,28906.0,69.302,69.3115,69.283,69.2925,28906.0
2024-01-04 11:10:00,73.01,73.04,73.0,73.03,181863.0,69.2925,69.321,69.283,69.3115,181863.0
2024-01-04 11:15:00,73.04,73.04,73.0,73.01,39601.0,69.321,69.321,69.283,69.2925,39601.0
2024-01-04 11:20:00,73.01,73.04,73.0,73.04,60390.0,69.2925,69.321,69.283,69.321,60390.0
2024-01-04 11:25:00,73.04,73.05,73.02,73.03,63973.0,69.321,69.3305,69.302,69.3115,63973.0
2024-01-04 11:30:00,73.03,73.03,73.0,73.0,42790.0,69.3115,69.3115,69.283,69.283,42790.0
2024-01-04 11:35:00,73.01,73.02,72.99,73.0,53460.0,69.2925,69.302,69.2735,69.283,53460.0
2024-01-04 11:40:00,73.0,73.0,72.98,72.99,27906.0,69.283,69.283,69.264,69.2735,27906.0
2024-01-04 11:45:00,72.98,72.99,72.95,72.96,31089.0,69.264,69.2735,69.2356,69.245,31089.0
2024-01-04 11:50:00,72.96,72.96,72.94,72.95,42959.0,69.245,69.245,69.2261,69.2356,42959.0
2024-01-04 11:55:00,72.95,72.97,72.95,72.96,23051.0,69.2356,69.2545,69.2356,69.245,23051.0
2024-01-04 12:00:00,72.96,72.98,72.95,72.98,47811.0,69.245,69.264,69.2356,69.264,47811.0
2024-01-04 12:05:00,72.98,72.99,72.96,72.98,68804.0,69.264,69.2735,69.245,69.264,68804.0
2024-01-04 12:10:00,72.98,72.99,72.97,72.98,21107.0,69.264,69.2735,69.2545,69.264,21107.0
2024-01-04 12:15:00,72.98,72.99,72.94,72.95,42671.0,69.264,69.2735,69.2261,69.2356,42671.0
2024-01-04 12:20:00,72.95,72.97,72.94,72.96,28406.0,69.2356,69.2545,69.2261,69.245,28406.0
2024-01-04 12:25:00,72.96,72.96,72.95,72.96,66809.0,69.245,69.245,69.2356,69.245,66809.0
2024-01-04 12:30:00,72.95,72.96,72.93,72.95,45692.0,69.2356,69.245,69.2166,69.2356,45692.0
2024-01-04 12:35:00,72.94,72.95,72.93,72.95,57411.0,69.2261,69.2356,69.2166,69.2356,57411.0
2024-01-04 12:40:00,72.95,72.95,72.91,72.92,200433.0,69.2356,69.2356,69.1976,69.2071,200433.0
2024-01-04 12:45:00,72.92,72.93,72.91,72.92,27125.0,69.2071,69.2166,69.1976,69.2071,27125.0
2024-01-04 12:50:00,72.92,72.93,72.9,72.91,92082.0,69.2071,69.2166,69.1881,69.1976,92082.0
2024-01-04 12:55:00,72.91,72.93,72.9,72.92,48348.0,69.1976,69.2166,69.1881,69.2071,48348.0
2024-01-04 13:00:00,72.92,72.93,72.9,72.91,7617.0,69.2071,69.2166,69.1881,69.1976,7617.0
2024-01-04 13:05:00,72.92,72.92,72.89,72.89,68082.0,69.2071,69.2071,69.1786,69.1786,68082.0
2024-01-04 13:10:00,72.89,72.91,72.88,72.91,50965.0,69.1786,69.1976,69.1691,69.1976,50965.0
2024-01-04 13:15:00,72.91,72.92,72.9,72.9,32123.0,69.1976,69.2071,69.1881,69.1881,32123.0
2024-01-04 13:20:00,72.91,72.92,72.9,72.91,20813.0,69.1976,69.2071,69.1881,69.1976,20813.0
2024-01-04 13:25:00,72.92,72.94,72.92,72.94,19523.0,69.2071,69.2261,69.2071,69.2261,19523.0
2024-01-04 13:30:00,72.93,72.94,72.92,72.94,21823.0,69.2166,69.2261,69.2071,69.2261,21823.0
2024-01-04 13:35:00,72.94,72.95,72.91,72.92,16553.0,69.2261,69.2356,69.1976,69.2071,16553.0
2024-01-04 13:40:00,72.92,72.94,72.91,72.94,196911.0,69.2071,69.2261,69.1976,69.2261,196911.0
2024-01-04 13:45:00,72.94,72.95,72.92,72.94,99923.0,69.2261,69.2356,69.2071,69.2261,99923.0
2024-01-04 13:50:00,72.95,72.96,72.94,72.95,18244.0,69.2356,69.245,69.2261,69.2356,18244.0
2024-01-04 13:55:00,72.95,72.97,72.94,72.96,46479.0,69.2356,69.2545,69.2261,69.245,46479.0
2024-01-04 14:00:00,72.95,72.97,72.94,72.95,15747.0,69.2356,69.2545,69.2261,69.2356,15747.0
2024-01-04 14:05:00,72.96,72.97,72.94,72.94,21446.0,69.245,69.2545,69.2261,69.2261,21446.0
2024-01-04 14:10:00,72.93,72.95,72.93,72.94,88469.0,69.2166,69.2356,69.2166,69.2261,88469.0
2024-01-04 14:15:00,72.94,72.94,72.92,72.93,30589.0,69.2261,69.2261,69.2071,69.2166,30589.0
2024-01-04 14:20:00,72.94,72.94,72.92,72.94,23828.0,69.2261,69.2261,69.2071,69.2261,23828.0
2024-01-04 14:25:00,72.94,72.94,72.92,72.93,24317.0,69.2261,69.2261,69.2071,69.2166,24317.0
2024-01-04 14:30:00,72.94,72.94,72.92,72.94,143717.0,69.2261,69.2261,69.2071,69.2261,143717.0
2024-01-04 14:35:00,72.94,72.95,72.93,72.95,71759.0,69.2261,69.2356,69.2166,69.2356,71759.0
2024-01-04 14:40:00,72.95,72.96,72.94,72.95,50332.0,69.2356,69.245,69.2261,69.2356,50332.0
2024-01-04 14:45:00,72.96,73.0,72.95,73.0,167610.0,69.245,69.283,69.2356,69.283,167610.0
2024-01-04 14:50:00,72.99,73.0,72.97,72.98,42986.0,69.2735,69.283,69.2545,69.264,42986.0
2024-01-04 14:55:00,72.98,73.0,72.97,72.98,43792.0,69.264,69.283,69.2545,69.264,43792.0
2024-01-04 15:00:00,72.98,72.99,72.97,72.98,23296.0,69.264,69.2735,69.2545,69.264,23296.0
2024-01-04 15:05:00,72.98,72.98,72.96,72.97,35597.0,69.264,69.264,69.245,69.2545,35597.0
2024-01-04 15:10:00,72.97,72.98,72.95,72.98,69656.0,69.2545,69.264,69.2356,69.264,69656.0
2024-01-04 15:15:00,72.98,72.98,72.96,72.97,44903.0,69.264,69.264,69.245,69.2545,44903.0
2024-01-04 15:20:00,72.97,72.98,72.96,72.98,64140.0,69.2545,69.264,69.245,69.264,64140.0
2024-01-04 15:25:00,72.97,72.99,72.97,72.98,49222.0,69.2545,69.2735,69.2545,69.264,49222.0
2024-01-04 15:30:00,72.98,72.99,72.97,72.98,71879.0,69.264,69.2735,69.2545,69.264,71879.0
2024-01-04 15:35:00,72.98,72.98,72.97,72.98,79613.0,69.264,69.264,69.2545,69.264,79613.0
2024-01-04 15:40:00,72.98,72.98,72.96,72.97,49489.0,69.264,69.264,69.245,69.2545,49489.0
2024-01-04 15:45:00,72.97,72.98,72.96,72.98,141418.0,69.2545,69.264,69.245,69.264,141418.0
2024-01-04 15:50:00,72.98,72.98,72.97,72.97,80403.0,69.264,69.264,69.2545,69.2545,80403.0
2024-01-04 15:55:00,72.97,72.98,72.96,72.96,138691.0,69.2545,69.264,69.245,69.245,138691.0
2024-01-05 09:30:00,72.76,72.76,72.72,72.73,211373.0,69.0552,69.0552,69.0173,69.0268,211373.0
2024-01-05 09:35:00,72.73,72.74,72.7,72.7,52591.0,69.0268,69.0362,68.9983,68.9983,52591.0
2024-01-05 09:40:00,72.7,72.76,72.69,72.72,39692.0,68.9983,69.0552,68.9888,69.0173,39692.0
2024-01-05 09:45:00,72.72,72.77,72.71,72.77,41209.0,69.0173,69.0647,69.0078,69.0647,41209.0
2024-01-05 09:50:00,72.76,72.8,72.75,72.75,49707.0,69.0552,69.0932,69.0457,69.0457,49707.0
2024-01-05 09:55:00,72.76,72.78,72.73,72.78,144845.0,69.0552,69.0742,69.0268,69.0742,144845.0
2024-01-05 10:00:00,72.79,73.05,72.77,73.03,175860.0,69.0837,69.3305,69.0647,69.3115,175860.0
2024-01-05 10:05:00,73.03,73.06,73.0,73.06,61110.0,69.3115,69.34,69.283,69.34,61110.0
2024-01-05 10:10:00,73.06,73.14,73.06,73.1,379904.0,69.34,69.4159,69.34,69.3779,379904.0
2024-01-05 10:15:00,73.1,73.1,73.04,73.08,119992.0,69.3779,69.3779,69.321,69.3589,119992.0
2024-01-05 10:20:00,73.09,73.12,73.06,73.11,65741.0,69.3684,69.3969,69.34,69.3874,65741.0
2024-01-05 10:25:00,73.11,73.14,73.09,73.09,138249.0,69.3874,69.4159,69.3684,69.3684,138249.0
2024-01-05 10:30:00,73.08,73.13,73.06,73.13,125008.0,69.3589,69.4064,69.34,69.4064,125008.0
2024-01-05 10:35:00,73.13,73.17,73.12,73.15,64086.0,69.4064,69.4444,69.3969,69.4254,64086.0
2024-01-05 10:40:00,73.14,73.17,73.14,73.16,55127.0,69.4159,69.4444,69.4159,69.4349,55127.0
2024-01-05 10:45:00,73.16,73.16,73.1,73.11,26573.0,69.4349,69.4349,69.3779,69.3874,26573.0
2024-01-05 10:50:00,73.11,73.13,73.09,73.11,38557.0,69.3874,69.4064,69.3684,69.3874,38557.0
2024-01-05 10:55:00,73.12,73.12,73.03,73.03,129785.0,69.3969,69.3969,69.3115,69.3115,129785.0
2024-01-05 11:00:00,73.04,73.08,73.03,73.04,163921.0,69.321,69.3589,69.3115,69.321,163921.0
2024-01-05 11:05:00,73.04,73.07,73.04,73.07,65536.0,69.321,69.3494,69.321,69.3494,65536.0
2024-01-05 11:10:00,73.06,73.12,73.06,73.11,150898.0,69.34,69.3969,69.34,69.3874,150898.0
2024-01-05 11:15:00,73.1,73.11,73.07,73.07,107638.0,69.3779,69.3874,69.3494,69.3494,107638.0
2024-01-05 11:20:00,73.07,73.07,73.04,73.06,81024.0,69.3494,69.3494,69.321,69.34,81024.0
2024-01-05 11:25:00,73.07,73.07,73.02,73.03,30475.0,69.3494,69.3494,69.302,69.3115,30475.0
2024-01-05 11:30:00,73.03,73.06,73.02,73.04,278839.0,69.3115,69.34,69.302,69.321,278839.0
2024-01-05 11:35:00,73.04,73.05,73.03,73.04,35419.0,69.321,69.3305,69.3115,69.321,35419.0
2024-01-05 11:40:00,73.04,73.05,73.03,73.05,31522.0,69.321,69.3305,69.3115,69.3305,31522.0
2024-01-05 11:45:00,73.05,73.06,73.0,73.01,37634.0,69.3305,69.34,69.283,69.2925,37634.0
2024-01-05 11:50:00,73.0,73.01,72.98,72.98,71963.0,69.283,69.2925,69.264,69.264,71963.0
2024-01-05 11:55:00,72.98,72.99,72.95,72.97,109154.0,69.264,69.2735,69.2356,69.2545,109154.0
2024-01-05 12:00:00,72.97,72.97,72.94,72.95,40386.0,69.2545,69.2545,69.2261,69.2356,40386.0
2024-01-05 12:05:00,72.94,72.95,72.9,72.91,29607.0,69.2261,69.2356,69.1881,69.1976,29607.0
2024-01-05 12:10:00,72.91,72.93,72.88,72.92,40879.0,69.1976,69.2166,69.1691,69.2071,40879.0
2024-01-05 12:15:00,72.92,72.93,72.89,72.91,39467.0,69.2071,69.2166,69.1786,69.1976,39467.0
2024-01-05 12:20:00,72.91,72.91,72.88,72.89,56833.0,69.1976,69.1976,69.1691,69.1786,56833.0
2024-01-05 12:25:00,72.89,72.89,72.82,72.83,309428.0,69.1786,69.1786,69.1122,69.1217,309428.0
2024-01-05 12:30:00,72.83,72.85,72.81,72.82,35131.0,69.1217,69.1406,69.1027,69.1122,35131.0
2024-01-05 12:35:00,72.81,72.83,72.81,72.82,60406.0,69.1027,69.1217,69.1027,69.1122,60406.0
2024-01-05 12:40:00,72.82,72.85,72.81,72.82,138559.0,69.1122,69.1406,69.1027,69.1122,138559.0
2024-01-05 12:45:00,72.82,72.83,72.8,72.81,19585.0,69.1122,69.1217,69.0932,69.1027,19585.0
2024-01-05 12:50:00,72.81,72.83,72.8,72.83,43821.0,69.1027,69.1217,69.0932,69.1217,43821.0
2024-01-05 12:55:00,72.82,72.83,72.77,72.78,28899.0,69.1122,69.1217,69.0647,69.0742,28899.0
2024-01-05 13:00:00,72.78,72.79,72.76,72.77,89540.0,69.0742,69.0837,69.0552,69.0647,89540.0
2024-01-05 13:05:00,72.77,72.78,72.76,72.77,34387.0,69.0647,69.0742,69.0552,69.0647,34387.0
2024-01-05 13:10:00,72.77,72.77,72.75,72.76,29731.0,69.0647,69.0647,69.0457,69.0552,29731.0
2024-01-05 13:15:00,72.75,72.76,72.73,72.73,15543.0,69.0457,69.0552,69.0268,69.0268,15543.0
2024-01-05 13:20:00,72.74,72.76,72.74,72.75,25157.0,69.0362,69.0552,69.0362,69.0457,25157.0
2024-01-05 13:25:00,72.76,72.8,72.75,72.79,26482.0,69.0552,69.0932,69.0457,69.0837,26482.0
2024-01-05 13:30:00,72.79,72.81,72.77,72.78,26819.0,69.0837,69.1027,69.0647,69.0742,26819.0
2024-01-05 13:35:00,72.78,72.82,72.77,72.81,18875.0,69.0742,69.1122,69.0647,69.1027,18875.0
2024-01-05 13:40:00,72.81,72.83,72.79,72.79,59372.0,69.1027,69.1217,69.0837,69.0837,59372.0
2024-01-05 13:45:00,72.8,72.84,72.79,72.83,22944.0,69.0932,69.1312,69.0837,69.1217,22944.0
2024-01-05 13:50:00,72.83,72.84,72.81,72.84,18522.0,69.1217,69.1312,69.1027,69.1312,18522.0
2024-01-05 13:55:00,72.84,72.85,72.83,72.84,17891.0,69.1312,69.1406,69.1217,69.1312,17891.0
2024-01-05 14:00:00,72.84,72.85,72.83,72.84,30050.0,69.1312,69.1406,69.1217,69.1312,30050.0
2024-01-05 14:05:00,72.84,72.86,72.83,72.86,28127.0,69.1312,69.1501,69.1217,69.1501,28127.0
2024-01-05 14:10:00,72.86,72.88,72.85,72.87,42193.0,69.1501,69.1691,69.1406,69.1596,42193.0
2024-01-05 14:15:00,72.87,72.87,72.83,72.83,25386.0,69.1596,69.1596,69.1217,69.1217,25386.0
2024-01-05 14:20:00,72.83,72.84,72.82,72.84,39333.0,69.1217,69.1312,69.1122,69.1312,39333.0
2024-01-05 14:25:00,72.84,72.85,72.83,72.84,61510.0,69.1312,69.1406,69.1217,69.1312,61510.0
2024-01-05 14:30:00,72.84,72.85,72.83,72.84,82622.0,69.1312,69.1406,69.1217,69.1312,82622.0
2024-01-05 14:35:00,72.84,72.84,72.81,72.82,51697.0,69.1312,69.1312,69.1027,69.1122,51697.0
2024-01-05 14:40:00,72.81,72.83,72.81,72.81,42143.0,69.1027,69.1217,69.1027,69.1027,42143.0
2024-01-05 14:45:00,72.81,72.82,72.81,72.81,127051.0,69.1027,69.1122,69.1027,69.1027,127051.0
2024-01-05 14:50:00,72.81,72.82,72.8,72.82,160188.0,69.1027,69.1122,69.0932,69.1122,160188.0
2024-01-05 14:55:00,72.82,72.84,72.8,72.81,57803.0,69.1122,69.1312,69.0932,69.1027,57803.0
2024-01-05 15:00:00,72.81,72.81,72.77,72.78,76647.0,69.1027,69.1027,69.0647,69.0742,76647.0
2024-01-05 15:05:00,72.78,72.79,72.77,72.78,34601.0,69.0742,69.0837,69.0647,69.0742,34601.0
2024-01-05 15:10:00,72.78,72.78,72.76,72.78,49705.0,69.0742,69.0742,69.0552,69.0742,49705.0
2024-01-05 15:15:00,72.77,72.77,72.74,72.75,37831.0,69.0647,69.0647,69.0362,69.0457,37831.0
2024-01-05 15:20:00,72.75,72.77,72.74,72.77,61938.0,69.0457,69.0647,69.0362,69.0647,61938.0
2024-01-05 15:25:00,72.76,72.77,72.74,72.75,83897.0,69.0552,69.0647,69.0362,69.0457,83897.0
2024-01-05 15:30:00,72.75,72.76,72.74,72.76,29684.0,69.0457,69.0552,69.0362,69.0552,29684.0
2024-01-05 15:35:00,72.76,72.77,72.75,72.76,57245.0,69.0552,69.0647,69.0457,69.0552,57245.0
2024-01-05 15:40:00,72.75,72.76,72.74,72.76,49076.0,69.0457,69.0552,69.0362,69.0552,49076.0
2024-01-05 15:45:00,72.75,72.77,72.75,72.76,66185.0,69.0457,69.0647,69.0457,69.0552,66185.0
2024-01-05 15:50:00,72.75,72.76,72.75,72.76,88624.0,69.0457,69.0552,69.0457,69.0552,88624.0
2024-01-05 15:55:00,72.76,72.77,72.75,72.76,144331.0,69.0552,69.0647,69.0457,69.0552,144331.0
2024-01-08 09:30:00,72.83,72.86,72.79,72.85,234633.0,69.1217,69.1501,69.0837,69.1406,234633.0
2024-01-08 09:35:00,72.86,72.87,72.82,72.87,78069.0,69.1501,69.1596,69.1122,69.1596,78069.0
2024-01-08 09:40:00,72.87,72.92,72.86,72.9,40442.0,69.1596,69.2071,69.1501,69.1881,40442.0
2024-01-08 09:45:00,72.9,72.95,72.89,72.92,61703.0,69.1881,69.2356,69.1786,69.2071,61703.0
2024-01-08 09:50:00,72.92,72.95,72.92,72.94,25613.0,69.2071,69.2356,69.2071,69.2261,25613.0
2024-01-08 09:55:00,72.95,72.98,72.94,72.96,18721.0,69.2356,69.264,69.2261,69.245,18721.0
2024-01-08 10:00:00,72.97,72.99,72.95,72.98,50114.0,69.2545,69.2735,69.2356,69.264,50114.0
2024-01-08 10:05:00,72.98,73.0,72.98,73.0,48518.0,69.264,69.283,69.264,69.283,48518.0
2024-01-08 10:10:00,73.0,73.01,72.99,73.0,52282.0,69.283,69.2925,69.2735,69.283,52282.0
2024-01-08 10:15:00,73.0,73.0,72.98,73.0,33704.0,69.283,69.283,69.264,69.283,33704.0
2024-01-08 10:20:00,72.99,73.01,72.97,73.0,497241.0,69.2735,69.2925,69.2545,69.283,497241.0
2024-01-08 10:25:00,73.0,73.04,72.99,73.03,61273.0,69.283,69.321,69.2735,69.3115,61273.0
2024-01-08 10:30:00,73.03,73.08,73.03,73.06,36759.0,69.3115,69.3589,69.3115,69.34,36759.0
2024-01-08 10:35:00,73.06,73.07,73.04,73.05,40567.0,69.34,69.3494,69.321,69.3305,40567.0
2024-01-08 10:40:00,73.05,73.06,73.02,73.03,87523.0,69.3305,69.34,69.302,69.3115,87523.0
2024-01-08 10:45:00,73.03,73.07,73.02,73.06,62777.0,69.3115,69.3494,69.302,69.34,62777.0
2024-01-08 10:50:00,73.06,73.09,73.05,73.06,63802.0,69.34,69.3684,69.3305,69.34,63802.0
2024-01-08 10:55:00,73.06,73.08,73.03,73.06,27787.0,69.34,69.3589,69.3115,69.34,27787.0
2024-01-08 11:00:00,73.06,73.09,73.05,73.07,110104.0,69.34,69.3684,69.3305,69.3494,110104.0
2024-01-08 11:05:00,73.07,73.12,73.06,73.11,105309.0,69.3494,69.3969,69.34,69.3874,105309.0
2024-01-08 11:10:00,73.11,73.14,73.1,73.14,264125.0,69.3874,69.4159,69.3779,69.4159,264125.0
2024-01-08 11:15:00,73.14,73.15,73.13,73.15,50770.0,69.4159,69.4254,69.4064,69.4254,50770.0
2024-01-08 11:20:00,73.15,73.18,73.14,73.14,102030.0,69.4254,69.4538,69.4159,69.4159,102030.0
2024-01-08 11:25:00,73.15,73.16,73.14,73.15,29490.0,69.4254,69.4349,69.4159,69.4254,29490.0
2024-01-08 11:30:00,73.15,73.16,73.13,73.15,31424.0,69.4254,69.4349,69.4064,69.4254,31424.0
2024-01-08 11:35:00,73.15,73.17,73.13,73.14,49423.0,69.4254,69.4444,69.4064,69.4159,49423.0
2024-01-08 11:40:00,73.14,73.18,73.13,73.15,17247.0,69.4159,69.4538,69.4064,69.4254,17247.0
2024-01-08 11:45:00,73.15,73.17,73.14,73.15,1078341.0,69.4254,69.4444,69.4159,69.4254,1078341.0
2024-01-08 11:50:00,73.15,73.15,73.13,73.14,80124.0,69.4254,69.4254,69.4064,69.4159,80124.0
2024-01-08 11:55:00,73.14,73.14,73.12,73.13,27143.0,69.4159,69.4159,69.3969,69.4064,27143.0
2024-01-08 12:00:00,73.14,73.15,73.13,73.15,284523.0,69.4159,69.4254,69.4064,69.4254,284523.0
2024-01-08 12:05:00,73.15,73.15,73.13,73.14,177727.0,69.4254,69.4254,69.4064,69.4159,177727.0
2024-01-08 12:10:00,73.14,73.15,73.13,73.14,48266.0,69.4159,69.4254,69.4064,69.4159,48266.0
2024-01-08 12:15:00,73.14,73.15,73.13,73.14,88440.0,69.4159,69.4254,69.4064,69.4159,88440.0
2024-01-08 12:20:00,73.13,73.14,73.11,73.13,123984.0,69.4064,69.4159,69.3874,69.4064,123984.0
2024-01-08 12:25:00,73.13,73.14,73.11,73.12,212461.0,69.4064,69.4159,69.3874,69.3969,212461.0
2024-01-08 12:30:00,73.12,73.13,73.11,73.13,117811.0,69.3969,69.4064,69.3874,69.4064,117811.0
2024-01-08 12:35:00,73.13,73.14,73.12,73.14,28280.0,69.4064,69.4159,69.3969,69.4159,28280.0
2024-01-08 12:40:00,73.14,73.14,73.12,73.13,37667.0,69.4159,69.4159,69.3969,69.4064,37667.0
2024-01-08 12:45:00,73.12,73.13,73.11,73.12,117942.0,69.3969,69.4064,69.3874,69.3969,117942.0
2024-01-08 12:50:00,73.13,73.14,73.12,73.14,44001.0,69.4064,69.4159,69.3969,69.4159,44001.0
2024-01-08 12:55:00,73.14,73.15,73.13,73.15,39097.0,69.4159,69.4254,69.4064,69.4254,39097.0
2024-01-08 13:00:00,73.15,73.15,73.14,73.14,246816.0,69.4254,69.4254,69.4159,69.4159,246816.0
2024-01-08 13:05:00,73.15,73.15,73.11,73.12,37552.0,69.4254,69.4254,69.3874,69.3969,37552.0
2024-01-08 13:10:00,73.12,73.12,73.1,73.12,54822.0,69.3969,69.3969,69.3779,69.3969,54822.0
2024-01-08 13:15:00,73.11,73.11,73.09,73.1,34569.0,69.3874,69.3874,69.3684,69.3779,34569.0
2024-01-08 13:20:00,73.1,73.11,73.09,73.1,16243.0,69.3779,69.3874,69.3684,69.3779,16243.0
2024-01-08 13:25:00,73.11,73.11,73.07,73.08,60065.0,69.3874,69.3874,69.3494,69.3589,60065.0
2024-01-08 13:30:00,73.07,73.08,73.06,73.07,25700.0,69.3494,69.3589,69.34,69.3494,25700.0
2024-01-08 13:35:00,73.07,73.08,73.05,73.06,35656.0,69.3494,69.3589,69.3305,69.34,35656.0
2024-01-08 13:40:00,73.05,73.06,73.05,73.06,26158.0,69.3305,69.34,69.3305,69.34,26158.0
2024-01-08 13:45:00,73.06,73.06,73.04,73.04,20502.0,69.34,69.34,69.321,69.321,20502.0
2024-01-08 13:50:00,73.04,73.06,73.03,73.05,38952.0,69.321,69.34,69.3115,69.3305,38952.0
2024-01-08 13:55:00,73.05,73.06,73.04,73.06,54219.0,69.3305,69.34,69.321,69.34,54219.0
2024-01-08 14:00:00,73.05,73.07,73.04,73.05,20702.0,69.3305,69.3494,69.321,69.3305,20702.0
2024-01-08 14:05:00,73.04,73.07,73.04,73.06,25472.0,69.321,69.3494,69.321,69.34,25472.0
2024-01-08 14:10:00,73.06,73.08,73.06,73.08,31785.0,69.34,69.3589,69.34,69.3589,31785.0
2024-01-08 14:15:00,73.08,73.09,73.07,73.08,43437.0,69.3589,69.3684,69.3494,69.3589,43437.0
2024-01-08 14:20:00,73.08,73.09,73.06,73.07,58748.0,69.3589,69.3684,69.34,69.3494,58748.0
2024-01-08 14:25:00,73.06,73.09,73.06,73.08,62380.0,69.34,69.3684,69.34,69.3589,62380.0
2024-01-08 14:30:00,73.08,73.1,73.06,73.09,79014.0,69.3589,69.3779,69.34,69.3684,79014.0
2024-01-08 14:35:00,73.08,73.09,73.06,73.07,86869.0,69.3589,69.3684,69.34,69.3494,86869.0
2024-01-08 14:40:00,73.08,73.09,73.06,73.09,51250.0,69.3589,69.3684,69.34,69.3684,51250.0
2024-01-08 14:45:00,73.09,73.1,73.07,73.09,148343.0,69.3684,69.3779,69.3494,69.3684,148343.0
2024-01-08 14:50:00,73.08,73.09,73.06,73.08,43970.0,69.3589,69.3684,69.34,69.3589,43970.0
2024-01-08 14:55:00,73.07,73.09,73.06,73.06,64435.0,69.3494,69.3684,69.34,69.34,64435.0
2024-01-08 15:00:00,73.06,73.07,73.04,73.05,41212.0,69.34,69.3494,69.321,69.3305,41212.0
2024-01-08 15:05:00,73.05,73.06,73.03,73.03,42228.0,69.3305,69.34,69.3115,69.3115,42228.0
2024-01-08 15:10:00,73.03,73.04,73.02,73.03,58448.0,69.3115,69.321,69.302,69.3115,58448.0
2024-01-08 15:15:00,73.03,73.04,73.01,73.03,74680.0,69.3115,69.321,69.2925,69.3115,74680.0
2024-01-08 15:20:00,73.03,73.03,73.02,73.03,43775.0,69.3115,69.3115,69.302,69.3115,43775.0
2024-01-08 15:25:00,73.03,73.04,73.02,73.03,46330.0,69.3115,69.321,69.302,69.3115,46330.0
2024-01-08 15:30:00,73.03,73.05,73.03,73.05,79371.0,69.3115,69.3305,69.3115,69.3305,79371.0
2024-01-08 15:35:00,73.05,73.06,73.02,73.03,333638.0,69.3305,69.34,69.302,69.3115,333638.0
2024-01-08 15:40:00,73.02,73.04,73.01,73.03,125131.0,69.302,69.321,69.2925,69.3115,125131.0
2024-01-08 15:45:00,73.03,73.04,73.01,73.03,173491.0,69.3115,69.321,69.2925,69.3115,173491.0
2024-01-08 15:50:00,73.03,73.05,73.02,73.03,120499.0,69.3115,69.3305,69.302,69.3115,120499.0
2024-01-08 15:55:00,73.02,73.07,73.02,73.06,194978.0,69.302,69.3494,69.302,69.34,194978.0
2024-01-09 09:30:00,72.98,73.01,72.95,73.01,156106.0,69.264,69.2925,69.2356,69.2925,156106.0
2024-01-09 09:35:00,73.01,73.02,72.99,73.0,25378.0,69.2925,69.302,69.2735,69.283,25378.0
2024-01-09 09:40:00,73.0,73.04,72.99,73.03,86064.0,69.283,69.321,69.2735,69.3115,86064.0
2024-01-09 09:45:00,73.04,73.07,73.03,73.06,35195.0,69.321,69.3494,69.3115,69.34,35195.0
2024-01-09 09:50:00,73.05,73.07,73.04,73.06,49657.0,69.3305,69.3494,69.321,69.34,49657.0
2024-01-09 09:55:00,73.05,73.06,73.03,73.06,46696.0,69.3305,69.34,69.3115,69.34,46696.0
2024-01-09 10:00:00,73.05,73.08,73.05,73.08,47742.0,69.3305,69.3589,69.3305,69.3589,47742.0
2024-01-09 10:05:00,73.08,73.1,73.07,73.08,21098.0,69.3589,69.3779,69.3494,69.3589,21098.0
2024-01-09 10:10:00,73.08,73.09,73.05,73.06,72613.0,69.3589,69.3684,69.3305,69.34,72613.0
2024-01-09 10:15:00,73.07,73.09,73.04,73.08,378275.0,69.3494,69.3684,69.321,69.3589,378275.0
2024-01-09 10:20:00,73.08,73.08,73.06,73.08,59317.0,69.3589,69.3589,69.34,69.3589,59317.0
2024-01-09 10:25:00,73.07,73.09,73.07,73.08,80569.0,69.3494,69.3684,69.3494,69.3589,80569.0
2024-01-09 10:30:00,73.09,73.09,73.05,73.06,52522.0,69.3684,69.3684,69.3305,69.34,52522.0
2024-01-09 10:35:00,73.05,73.07,73.03,73.04,74506.0,69.3305,69.3494,69.3115,69.321,74506.0
2024-01-09 10:40:00,73.04,73.05,73.01,73.01,44130.0,69.321,69.3305,69.2925,69.2925,44130.0
2024-01-09 10:45:00,73.02,73.03,73.01,73.03,76154.0,69.302,69.3115,69.2925,69.3115,76154.0
2024-01-09 10:50:00,73.03,73.06,73.02,73.04,33440.0,69.3115,69.34,69.302,69.321,33440.0
2024-01-09 10:55:00,73.04,73.06,73.03,73.03,20158.0,69.321,69.34,69.3115,69.3115,20158.0
2024-01-09 11:00:00,73.03,73.04,73.02,73.03,47258.0,69.3115,69.321,69.302,69.3115,47258.0
2024-01-09 11:05:00,73.02,73.03,72.99,73.0,103811.0,69.302,69.3115,69.2735,69.283,103811.0
2024-01-09 11:10:00,73.01,73.03,73.0,73.03,134395.0,69.2925,69.3115,69.283,69.3115,134395.0
2024-01-09 11:15:00,73.03,73.03,72.99,73.0,43673.0,69.3115,69.3115,69.2735,69.283,43673.0
2024-01-09 11:20:00,73.0,73.03,72.99,73.02,39351.0,69.283,69.3115,69.2735,69.302,39351.0
2024-01-09 11:25:00,73.02,73.03,73.01,73.01,37560.0,69.302,69.3115,69.2925,69.2925,37560.0
2024-01-09 11:30:00,73.01,73.04,73.01,73.01,59646.0,69.2925,69.321,69.2925,69.2925,59646.0
2024-01-09 11:35:00,73.02,73.05,73.0,73.05,38159.0,69.302,69.3305,69.283,69.3305,38159.0
2024-01-09 11:40:00,73.05,73.05,73.02,73.03,86443.0,69.3305,69.3305,69.302,69.3115,86443.0
2024-01-09 11:45:00,73.03,73.06,73.02,73.05,37821.0,69.3115,69.34,69.302,69.3305,37821.0
2024-01-09 11:50:00,73.05,73.06,73.04,73.05,32988.0,69.3305,69.34,69.321,69.3305,32988.0
2024-01-09 11:55:00,73.04,73.06,73.04,73.06,47333.0,69.321,69.34,69.321,69.34,47333.0
2024-01-09 12:00:00,73.06,73.06,73.05,73.06,68065.0,69.34,69.34,69.3305,69.34,68065.0
2024-01-09 12:05:00,73.05,73.07,73.05,73.07,182884.0,69.3305,69.3494,69.3305,69.3494,182884.0
2024-01-09 12:10:00,73.07,73.07,73.05,73.06,47797.0,69.3494,69.3494,69.3305,69.34,47797.0
2024-01-09 12:15:00,73.06,73.07,73.04,73.05,292048.0,69.34,69.3494,69.321,69.3305,292048.0
2024-01-09 12:20:00,73.05,73.05,73.03,73.03,28283.0,69.3305,69.3305,69.3115,69.3115,28283.0
2024-01-09 12:25:00,73.04,73.05,73.03,73.03,32059.0,69.321,69.3305,69.3115,69.3115,32059.0
2024-01-09 12:30:00,73.03,73.04,73.02,73.04,41408.0,69.3115,69.321,69.302,69.321,41408.0
2024-01-09 12:35:00,73.03,73.04,73.02,73.03,83661.0,69.3115,69.321,69.302,69.3115,83661.0
2024-01-09 12:40:00,73.03,73.05,73.02,73.05,83858.0,69.3115,69.3305,69.302,69.3305,83858.0
2024-01-09 12:45:00,73.05,73.06,73.04,73.06,25753.0,69.3305,69.34,69.321,69.34,25753.0
2024-01-09 12:50:00,73.06,73.1,73.05,73.09,52974.0,69.34,69.3779,69.3305,69.3684,52974.0
2024-01-09 12:55:00,73.09,73.1,73.07,73.07,75174.0,69.3684,69.3779,69.3494,69.3494,75174.0
2024-01-09 13:00:00,73.07,73.14,73.06,73.11,119817.0,69.3494,69.4159,69.34,69.3874,119817.0
2024-01-09 13:05:00,73.1,73.11,73.05,73.06,57705.0,69.3779,69.3874,69.3305,69.34,57705.0
2024-01-09 13:10:00,73.06,73.07,73.04,73.06,24705.0,69.34,69.3494,69.321,69.34,24705.0
2024-01-09 13:15:00,73.07,73.08,73.06,73.06,36173.0,69.3494,69.3589,69.34,69.34,36173.0
2024-01-09 13:20:00,73.06,73.08,73.04,73.05,30672.0,69.34,69.3589,69.321,69.3305,30672.0
2024-01-09 13:25:00,73.04,73.05,73.03,73.03,41566.0,69.321,69.3305,69.3115,69.3115,41566.0
2024-01-09 13:30:00,73.04,73.04,73.01,73.02,55742.0,69.321,69.321,69.2925,69.302,55742.0
2024-01-09 13:35:00,73.02,73.05,73.01,73.03,57692.0,69.302,69.3305,69.2925,69.3115,57692.0
2024-01-09 13:40:00,73.03,73.04,73.02,73.03,33929.0,69.3115,69.321,69.302,69.3115,33929.0
2024-01-09 13:45:00,73.03,73.04,73.02,73.03,39047.0,69.3115,69.321,69.302,69.3115,39047.0
2024-01-09 13:50:00,73.04,73.06,73.03,73.04,149762.0,69.321,69.34,69.3115,69.321,149762.0
2024-01-09 13:55:00,73.05,73.05,73.03,73.04,48433.0,69.3305,69.3305,69.3115,69.321,48433.0
2024-01-09 14:00:00,73.04,73.06,73.03,73.06,29472.0,69.321,69.34,69.3115,69.34,29472.0
2024-01-09 14:05:00,73.06,73.07,73.05,73.06,54213.0,69.34,69.3494,69.3305,69.34,54213.0
2024-01-09 14:10:00,73.06,73.08,73.06,73.08,55383.0,69.34,69.3589,69.34,69.3589,55383.0
2024-01-09 14:15:00,73.08,73.09,73.07,73.09,29922.0,69.3589,69.3684,69.3494,69.3684,29922.0
2024-01-09 14:20:00,73.09,73.1,73.08,73.09,41791.0,69.3684,69.3779,69.3589,69.3684,41791.0
2024-01-09 14:25:00,73.08,73.09,73.08,73.09,21888.0,69.3589,69.3684,69.3589,69.3684,21888.0
2024-01-09 14:30:00,73.09,73.09,73.07,73.08,93511.0,69.3684,69.3684,69.3494,69.3589,93511.0
2024-01-09 14:35:00,73.07,73.08,73.06,73.07,56595.0,69.3494,69.3589,69.34,69.3494,56595.0
2024-01-09 14:40:00,73.08,73.08,73.04,73.05,106456.0,69.3589,69.3589,69.321,69.3305,106456.0
2024-01-09 14:45:00,73.05,73.06,73.02,73.03,83583.0,69.3305,69.34,69.302,69.3115,83583.0
2024-01-09 14:50:00,73.03,73.05,73.03,73.04,37259.0,69.3115,69.3305,69.3115,69.321,37259.0
2024-01-09 14:55:00,73.03,73.06,73.03,73.06,34394.0,69.3115,69.34,69.3115,69.34,34394.0
2024-01-09 15:00:00,73.06,73.09,73.05,73.07,79269.0,69.34,69.3684,69.3305,69.3494,79269.0
2024-01-09 15:05:00,73.07,73.08,73.06,73.06,101383.0,69.3494,69.3589,69.34,69.34,101383.0
2024-01-09 15:10:00,73.06,73.08,73.06,73.06,86926.0,69.34,69.3589,69.34,69.34,86926.0
2024-01-09 15:15:00,73.06,73.07,73.05,73.06,45696.0,69.34,69.3494,69.3305,69.34,45696.0
2024-01-09 15:20:00,73.06,73.07,73.05,73.06,59262.0,69.34,69.3494,69.3305,69.34,59262.0
2024-01-09 15:25:00,73.06,73.07,73.05,73.06,58060.0,69.34,69.3494,69.3305,69.34,58060.0
2024-01-09 15:30:00,73.05,73.07,73.04,73.06,53333.0,69.3305,69.3494,69.321,69.34,53333.0
2024-01-09 15:35:00,73.07,73.08,73.06,73.08,37721.0,69.3494,69.3589,69.34,69.3589,37721.0
2024-01-09 15:40:00,73.08,73.09,73.07,73.08,70239.0,69.3589,69.3684,69.3494,69.3589,70239.0
2024-01-09 15:45:00,73.08,73.08,73.07,73.08,71649.0,69.3589,69.3589,69.3494,69.3589,71649.0
2024-01-09 15:50:00,73.08,73.08,73.07,73.08,96803.0,69.3589,69.3589,69.3494,69.3589,96803.0
2024-01-09 15:55:00,73.08,73.08,73.06,73.06,154269.0,69.3589,69.3589,69.34,69.34,154269.0
2024-01-10 09:30:00,73.19,73.24,73.15,73.22,126066.0,69.4633,69.5108,69.4254,69.4918,126066.0
2024-01-10 09:35:00,73.22,73.23,73.19,73.2,42982.0,69.4918,69.5013,69.4633,69.4728,42982.0
2024-01-10 09:40:00,73.19,73.19,73.15,73.17,24821.0,69.4633,69.4633,69.4254,69.4444,24821.0
2024-01-10 09:45:00,73.18,73.19,73.15,73.19,32413.0,69.4538,69.4633,69.4254,69.4633,32413.0
2024-01-10 09:50:00,73.19,73.19,73.16,73.18,55004.0,69.4633,69.4633,69.4349,69.4538,55004.0
2024-01-10 09:55:00,73.17,73.18,73.16,73.17,23445.0,69.4444,69.4538,69.4349,69.4444,23445.0
2024-01-10 10:00:00,73.17,73.17,73.11,73.12,42156.0,69.4444,69.4444,69.3874,69.3969,42156.0
2024-01-10 10:05:00,73.12,73.14,73.11,73.13,27660.0,69.3969,69.4159,69.3874,69.4064,27660.0
2024-01-10 10:10:00,73.13,73.15,73.11,73.12,49404.0,69.4064,69.4254,69.3874,69.3969,49404.0
2024-01-10 10:15:00,73.12,73.12,73.1,73.11,286550.0,69.3969,69.3969,69.3779,69.3874,286550.0
2024-01-10 10:20:00,73.1,73.12,73.1,73.11,16026.0,69.3779,69.3969,69.3779,69.3874,16026.0
2024-01-10 10:25:00,73.11,73.11,73.08,73.08,45434.0,69.3874,69.3874,69.3589,69.3589,45434.0
2024-01-10 10:30:00,73.09,73.13,73.08,73.11,14146.0,69.3684,69.4064,69.3589,69.3874,14146.0
2024-01-10 10:35:00,73.1,73.11,73.08,73.09,32589.0,69.3779,69.3874,69.3589,69.3684,32589.0
2024-01-10 10:40:00,73.09,73.12,73.09,73.12,76178.0,69.3684,69.3969,69.3684,69.3969,76178.0
2024-01-10 10:45:00,73.13,73.13,73.1,73.12,78858.0,69.4064,69.4064,69.3779,69.3969,78858.0
2024-01-10 10:50:00,73.12,73.13,73.1,73.11,54845.0,69.3969,69.4064,69.3779,69.3874,54845.0
2024-01-10 10:55:00,73.12,73.13,73.11,73.13,35544.0,69.3969,69.4064,69.3874,69.4064,35544.0
2024-01-10 11:00:00,73.13,73.15,73.12,73.14,46680.0,69.4064,69.4254,69.3969,69.4159,46680.0
2024-01-10 11:05:00,73.14,73.14,73.12,73.14,27786.0,69.4159,69.4159,69.3969,69.4159,27786.0
2024-01-10 11:10:00,73.14,73.14,73.11,73.12,24885.0,69.4159,69.4159,69.3874,69.3969,24885.0
2024-01-10 11:15:00,73.12,73.13,73.1,73.1,43357.0,69.3969,69.4064,69.3779,69.3779,43357.0
2024-01-10 11:20:00,73.11,73.11,73.08,73.08,24135.0,69.3874,69.3874,69.3589,69.3589,24135.0
2024-01-10 11:25:00,73.09,73.09,73.05,73.06,42994.0,69.3684,69.3684,69.3305,69.34,42994.0
2024-01-10 11:30:00,73.06,73.06,73.04,73.06,33178.0,69.34,69.34,69.321,69.34,33178.0
2024-01-10 11:35:00,73.06,73.07,73.05,73.06,60394.0,69.34,69.3494,69.3305,69.34,60394.0
2024-01-10 11:40:00,73.06,73.08,73.03,73.03,91748.0,69.34,69.3589,69.3115,69.3115,91748.0
2024-01-10 11:45:00,73.03,73.05,73.03,73.03,137893.0,69.3115,69.3305,69.3115,69.3115,137893.0
2024-01-10 11:50:00,73.03,73.06,73.03,73.06,286890.0,69.3115,69.34,69.3115,69.34,286890.0
2024-01-10 11:55:00,73.06,73.07,73.05,73.07,14883.0,69.34,69.3494,69.3305,69.3494,14883.0
2024-01-10 12:00:00,73.07,73.08,73.05,73.05,73358.0,69.3494,69.3589,69.3305,69.3305,73358.0
2024-01-10 12:05:00,73.05,73.07,73.05,73.06,36291.0,69.3305,69.3494,69.3305,69.34,36291.0
2024-01-10 12:10:00,73.06,73.08,73.06,73.08,134453.0,69.34,69.3589,69.34,69.3589,134453.0
2024-01-10 12:15:00,73.08,73.08,73.05,73.07,22822.0,69.3589,69.3589,69.3305,69.3494,22822.0
2024-01-10 12:20:00,73.06,73.07,73.04,73.05,41624.0,69.34,69.3494,69.321,69.3305,41624.0
2024-01-10 12:25:00,73.05,73.06,73.03,73.06,45449.0,69.3305,69.34,69.3115,69.34,45449.0
2024-01-10 12:30:00,73.06,73.08,73.05,73.06,22322.0,69.34,69.3589,69.3305,69.34,22322.0
2024-01-10 12:35:00,73.07,73.08,73.06,73.07,28752.0,69.3494,69.3589,69.34,69.3494,28752.0
2024-01-10 12:40:00,73.06,73.09,73.06,73.08,73647.0,69.34,69.3684,69.34,69.3589,73647.0
2024-01-10 12:45:00,73.07,73.08,73.06,73.06,22683.0,69.3494,69.3589,69.34,69.34,22683.0
2024-01-10 12:50:00,73.06,73.07,73.06,73.06,18555.0,69.34,69.3494,69.34,69.34,18555.0
2024-01-10 12:55:00,73.06,73.07,73.05,73.06,32386.0,69.34,69.3494,69.3305,69.34,32386.0
2024-01-10 13:00:00,73.06,73.09,73.04,73.06,32879.0,69.34,69.3684,69.321,69.34,32879.0
2024-01-10 13:05:00,73.05,73.06,73.03,73.03,102211.0,69.3305,69.34,69.3115,69.3115,102211.0
2024-01-10 13:10:00,73.03,73.04,73.02,73.03,67719.0,69.3115,69.321,69.302,69.3115,67719.0
2024-01-10 13:15:00,73.03,73.04,73.02,73.03,88016.0,69.3115,69.321,69.302,69.3115,88016.0
2024-01-10 13:20:00,73.03,73.04,73.02,73.04,98594.0,69.3115,69.321,69.302,69.321,98594.0
2024-01-10 13:25:00,73.05,73.05,72.99,73.0,53222.0,69.3305,69.3305,69.2735,69.283,53222.0
2024-01-10 13:30:00,72.99,73.01,72.99,73.0,68554.0,69.2735,69.2925,69.2735,69.283,68554.0
2024-01-10 13:35:00,72.99,73.01,72.99,73.0,46716.0,69.2735,69.2925,69.2735,69.283,46716.0
2024-01-10 13:40:00,72.99,73.0,72.98,72.99,38620.0,69.2735,69.283,69.264,69.2735,38620.0
2024-01-10 13:45:00,72.98,72.99,72.97,72.99,52591.0,69.264,69.2735,69.2545,69.2735,52591.0
2024-01-10 13:50:00,72.98,73.0,72.98,73.0,51148.0,69.264,69.283,69.264,69.283,51148.0
2024-01-10 13:55:00,72.99,73.0,72.98,72.98,43773.0,69.2735,69.283,69.264,69.264,43773.0
2024-01-10 14:00:00,72.99,73.0,72.98,72.99,28766.0,69.2735,69.283,69.264,69.2735,28766.0
2024-01-10 14:05:00,72.99,72.99,72.96,72.96,12395.0,69.2735,69.2735,69.245,69.245,12395.0
2024-01-10 14:10:00,72.97,72.98,72.96,72.98,45987.0,69.2545,69.264,69.245,69.264,45987.0
2024-01-10 14:15:00,72.97,72.98,72.96,72.98,44143.0,69.2545,69.264,69.245,69.264,44143.0
2024-01-10 14:20:00,72.98,72.98,72.96,72.97,34932.0,69.264,69.264,69.245,69.2545,34932.0
2024-01-10 14:25:00,72.97,72.97,72.96,72.96,27508.0,69.2545,69.2545,69.245,69.245,27508.0
2024-01-10 14:30:00,72.96,72.98,72.96,72.97,47412.0,69.245,69.264,69.245,69.2545,47412.0
2024-01-10 14:35:00,72.97,72.98,72.96,72.97,38171.0,69.2545,69.264,69.245,69.2545,38171.0
2024-01-10 14:40:00,72.97,72.98,72.96,72.97,75609.0,69.2545,69.264,69.245,69.2545,75609.0
2024-01-10 14:45:00,72.97,72.98,72.95,72.97,64823.0,69.2545,69.264,69.2356,69.2545,64823.0
2024-01-10 14:50:00,72.97,73.0,72.96,73.0,34162.0,69.2545,69.283,69.245,69.283,34162.0
2024-01-10 14:55:00,73.0,73.0,72.98,72.99,46377.0,69.283,69.283,69.264,69.2735,46377.0
2024-01-10 15:00:00,72.99,73.01,72.99,73.01,54725.0,69.2735,69.2925,69.2735,69.2925,54725.0
2024-01-10 15:05:00,73.01,73.02,73.0,73.02,93013.0,69.2925,69.302,69.283,69.302,93013.0
2024-01-10 15:10:00,73.02,73.02,72.96,72.96,134329.0,69.302,69.302,69.245,69.245,134329.0
2024-01-10 15:15:00,72.97,73.0,72.95,72.99,185491.0,69.2545,69.283,69.2356,69.2735,185491.0
2024-01-10 15:20:00,72.98,72.99,72.93,72.95,54542.0,69.264,69.2735,69.2166,69.2356,54542.0
2024-01-10 15:25:00,72.95,72.96,72.94,72.96,121611.0,69.2356,69.245,69.2261,69.245,121611.0
2024-01-10 15:30:00,72.96,72.97,72.95,72.97,57091.0,69.245,69.2545,69.2356,69.2545,57091.0
2024-01-10 15:35:00,72.97,72.97,72.95,72.95,62691.0,69.2545,69.2545,69.2356,69.2356,62691.0
2024-01-10 15:40:00,72.95,72.96,72.94,72.95,58250.0,69.2356,69.245,69.2261,69.2356,58250.0
2024-01-10 15:45:00,72.95,72.96,72.94,72.95,188101.0,69.2356,69.245,69.2261,69.2356,188101.0
2024-01-10 15:50:00,72.95,72.95,72.94,72.95,50229.0,69.2356,69.2356,69.2261,69.2356,50229.0
2024-01-10 15:55:00,72.95,72.95,72.93,72.93,359168.0,69.2356,69.2356,69.2166,69.2166,359168.0
2024-01-11 09:30:00,73.04,73.1,73.03,73.1,156571.0,69.321,69.3779,69.3115,69.3779,156571.0
2024-01-11 09:35:00,73.11,73.15,73.08,73.09,27561.0,69.3874,69.4254,69.3589,69.3684,27561.0
2024-01-11 09:40:00,73.09,73.1,73.05,73.08,26118.0,69.3684,69.3779,69.3305,69.3589,26118.0
2024-01-11 09:45:00,73.08,73.08,73.0,73.03,41344.0,69.3589,69.3589,69.283,69.3115,41344.0
2024-01-11 09:50:00,73.03,73.09,73.03,73.07,46828.0,69.3115,69.3684,69.3115,69.3494,46828.0
2024-01-11 09:55:00,73.06,73.09,73.04,73.05,30229.0,69.34,69.3684,69.321,69.3305,30229.0
2024-01-11 10:00:00,73.04,73.04,72.98,73.0,50156.0,69.321,69.321,69.264,69.283,50156.0
2024-01-11 10:05:00,73.0,73.01,72.98,73.01,127259.0,69.283,69.2925,69.264,69.2925,127259.0
2024-01-11 10:10:00,73.01,73.02,72.95,72.95,63728.0,69.2925,69.302,69.2356,69.2356,63728.0
2024-01-11 10:15:00,72.95,72.99,72.95,72.98,31089.0,69.2356,69.2735,69.2356,69.264,31089.0
2024-01-11 10:20:00,72.99,73.04,72.98,73.03,228609.0,69.2735,69.321,69.264,69.3115,228609.0
2024-01-11 10:25:00,73.03,73.06,73.02,73.05,124360.0,69.3115,69.34,69.302,69.3305,124360.0
2024-01-11 10:30:00,73.05,73.08,73.02,73.03,24118.0,69.3305,69.3589,69.302,69.3115,24118.0
2024-01-11 10:35:00,73.02,73.09,73.02,73.08,116191.0,69.302,69.3684,69.302,69.3589,116191.0
2024-01-11 10:40:00,73.08,73.08,73.05,73.08,62494.0,69.3589,69.3589,69.3305,69.3589,62494.0
2024-01-11 10:45:00,73.08,73.08,73.03,73.04,90039.0,69.3589,69.3589,69.3115,69.321,90039.0
2024-01-11 10:50:00,73.04,73.07,73.03,73.06,50789.0,69.321,69.3494,69.3115,69.34,50789.0
2024-01-11 10:55:00,73.06,73.09,73.05,73.07,68051.0,69.34,69.3684,69.3305,69.3494,68051.0
2024-01-11 11:00:00,73.06,73.08,73.04,73.07,22434.0,69.34,69.3589,69.321,69.3494,22434.0
2024-01-11 11:05:00,73.07,73.08,73.03,73.04,107192.0,69.3494,69.3589,69.3115,69.321,107192.0
2024-01-11 11:10:00,73.04,73.04,73.01,73.02,54878.0,69.321,69.321,69.2925,69.302,54878.0
2024-01-11 11:15:00,73.01,73.04,73.01,73.03,19851.0,69.2925,69.321,69.2925,69.3115,19851.0
2024-01-11 11:20:00,73.03,73.03,72.98,72.98,35390.0,69.3115,69.3115,69.264,69.264,35390.0
2024-01-11 11:25:00,72.98,73.0,72.97,73.0,1925474.0,69.264,69.283,69.2545,69.283,1925474.0
2024-01-11 11:30:00,73.0,73.0,72.96,72.97,37175.0,69.283,69.283,69.245,69.2545,37175.0
2024-01-11 11:35:00,72.97,72.98,72.95,72.95,21067.0,69.2545,69.264,69.2356,69.2356,21067.0
2024-01-11 11:40:00,72.95,72.97,72.94,72.95,28345.0,69.2356,69.2545,69.2261,69.2356,28345.0
2024-01-11 11:45:00,72.95,73.02,72.94,73.02,46853.0,69.2356,69.302,69.2261,69.302,46853.0
2024-01-11 11:50:00,73.03,73.03,72.96,72.97,41748.0,69.3115,69.3115,69.245,69.2545,41748.0
2024-01-11 11:55:00,72.98,73.01,72.96,73.0,325507.0,69.264,69.2925,69.245,69.283,325507.0
2024-01-11 12:00:00,73.0,73.03,72.99,73.03,40999.0,69.283,69.3115,69.2735,69.3115,40999.0
2024-01-11 12:05:00,73.03,73.04,73.01,73.02,8946.0,69.3115,69.321,69.2925,69.302,8946.0
2024-01-11 12:10:00,73.02,73.03,73.0,73.02,93612.0,69.302,69.3115,69.283,69.302,93612.0
2024-01-11 12:15:00,73.02,73.03,73.0,73.01,19721.0,69.302,69.3115,69.283,69.2925,19721.0
2024-01-11 12:20:00,73.01,73.03,72.99,73.01,39085.0,69.2925,69.3115,69.2735,69.2925,39085.0
2024-01-11 12:25:00,73.01,73.02,72.99,72.99,80312.0,69.2925,69.302,69.2735,69.2735,80312.0
2024-01-11 12:30:00,72.99,73.0,72.97,72.98,28395.0,69.2735,69.283,69.2545,69.264,28395.0
2024-01-11 12:35:00,72.97,72.98,72.94,72.95,14490.0,69.2545,69.264,69.2261,69.2356,14490.0
2024-01-11 12:40:00,72.96,73.01,72.95,73.01,55569.0,69.245,69.2925,69.2356,69.2925,55569.0
2024-01-11 12:45:00,73.01,73.02,72.99,73.01,60415.0,69.2925,69.302,69.2735,69.2925,60415.0
2024-01-11 12:50:00,73.01,73.02,72.99,73.0,24074.0,69.2925,69.302,69.2735,69.283,24074.0
2024-01-11 12:55:00,73.0,73.01,72.98,73.01,45639.0,69.283,69.2925,69.264,69.2925,45639.0
2024-01-11 13:00:00,73.0,73.07,72.99,73.05,88460.0,69.283,69.3494,69.2735,69.3305,88460.0
2024-01-11 13:05:00,73.05,73.09,73.05,73.07,57924.0,69.3305,69.3684,69.3305,69.3494,57924.0
2024-01-11 13:10:00,73.08,73.09,73.07,73.08,13710.0,69.3589,69.3684,69.3494,69.3589,13710.0
2024-01-11 13:15:00,73.08,73.08,73.05,73.06,37787.0,69.3589,69.3589,69.3305,69.34,37787.0
2024-01-11 13:20:00,73.08,73.08,73.06,73.06,29187.0,69.3589,69.3589,69.34,69.34,29187.0
2024-01-11 13:25:00,73.07,73.08,73.04,73.05,21468.0,69.3494,69.3589,69.321,69.3305,21468.0
2024-01-11 13:30:00,73.04,73.05,73.04,73.05,200049.0,69.321,69.3305,69.321,69.3305,200049.0
2024-01-11 13:35:00,73.05,73.07,73.04,73.06,29310.0,69.3305,69.3494,69.321,69.34,29310.0
2024-01-11 13:40:00,73.06,73.08,73.05,73.07,39588.0,69.34,69.3589,69.3305,69.3494,39588.0
2024-01-11 13:45:00,73.06,73.1,73.06,73.1,41163.0,69.34,69.3779,69.34,69.3779,41163.0
2024-01-11 13:50:00,73.1,73.12,73.09,73.12,46369.0,69.3779,69.3969,69.3684,69.3969,46369.0
2024-01-11 13:55:00,73.12,73.14,73.12,73.13,35439.0,69.3969,69.4159,69.3969,69.4064,35439.0
2024-01-11 14:00:00,73.13,73.16,73.12,73.16,33391.0,69.4064,69.4349,69.3969,69.4349,33391.0
2024-01-11 14:05:00,73.16,73.17,73.16,73.17,21202.0,69.4349,69.4444,69.4349,69.4444,21202.0
2024-01-11 14:10:00,73.17,73.19,73.16,73.19,37117.0,69.4444,69.4633,69.4349,69.4633,37117.0
2024-01-11 14:15:00,73.19,73.21,73.18,73.19,31722.0,69.4633,69.4823,69.4538,69.4633,31722.0
2024-01-11 14:20:00,73.19,73.22,73.18,73.2,25707.0,69.4633,69.4918,69.4538,69.4728,25707.0
2024-01-11 14:25:00,73.2,73.28,73.2,73.27,79791.0,69.4728,69.5488,69.4728,69.5393,79791.0
2024-01-11 14:30:00,73.27,73.27,73.23,73.25,43255.0,69.5393,69.5393,69.5013,69.5203,43255.0
2024-01-11 14:35:00,73.24,73.25,73.23,73.25,108212.0,69.5108,69.5203,69.5013,69.5203,108212.0
2024-01-11 14:40:00,73.25,73.27,73.24,73.26,93168.0,69.5203,69.5393,69.5108,69.5298,93168.0
2024-01-11 14:45:00,73.26,73.31,73.25,73.31,194697.0,69.5298,69.5772,69.5203,69.5772,194697.0
2024-01-11 14:50:00,73.3,73.34,73.3,73.34,177566.0,69.5677,69.6057,69.5677,69.6057,177566.0
2024-01-11 14:55:00,73.34,73.36,73.33,73.34,46409.0,69.6057,69.6247,69.5962,69.6057,46409.0
2024-01-11 15:00:00,73.34,73.35,73.32,73.33,46758.0,69.6057,69.6152,69.5867,69.5962,46758.0
2024-01-11 15:05:00,73.33,73.34,73.32,73.34,38094.0,69.5962,69.6057,69.5867,69.6057,38094.0
2024-01-11 15:10:00,73.34,73.34,73.3,73.31,56035.0,69.6057,69.6057,69.5677,69.5772,56035.0
2024-01-11 15:15:00,73.31,73.31,73.27,73.29,62244.0,69.5772,69.5772,69.5393,69.5582,62244.0
2024-01-11 15:20:00,73.29,73.31,73.29,73.3,78136.0,69.5582,69.5772,69.5582,69.5677,78136.0
2024-01-11 15:25:00,73.31,73.32,73.29,73.3,71599.0,69.5772,69.5867,69.5582,69.5677,71599.0
2024-01-11 15:30:00,73.3,73.31,73.28,73.3,58726.0,69.5677,69.5772,69.5488,69.5677,58726.0
2024-01-11 15:35:00,73.3,73.31,73.28,73.31,398993.0,69.5677,69.5772,69.5488,69.5772,398993.0
2024-01-11 15:40:00,73.31,73.31,73.29,73.3,51076.0,69.5772,69.5772,69.5582,69.5677,51076.0
2024-01-11 15:45:00,73.3,73.32,73.3,73.31,70224.0,69.5677,69.5867,69.5677,69.5772,70224.0
2024-01-11 15:50:00,73.31,73.32,73.29,73.31,90812.0,69.5772,69.5867,69.5582,69.5772,90812.0
2024-01-11 15:55:00,73.31,73.32,73.3,73.3,124283.0,69.5772,69.5867,69.5677,69.5677,124283.0
2024-01-12 09:30:00,73.49,73.51,73.46,73.51,115509.0,69.7481,69.767,69.7196,69.767,115509.0
2024-01-12 09:35:00,73.51,73.57,73.5,73.56,56487.0,69.767,69.824,69.7575,69.8145,56487.0
2024-01-12 09:40:00,73.56,73.61,73.55,73.61,71247.0,69.8145,69.8619,69.805,69.8619,71247.0
2024-01-12 09:45:00,73.6,73.64,73.6,73.61,34132.0,69.8525,69.8904,69.8525,69.8619,34132.0
2024-01-12 09:50:00,73.6,73.61,73.58,73.58,23139.0,69.8525,69.8619,69.8335,69.8335,23139.0
2024-01-12 09:55:00,73.58,73.59,73.55,73.56,50436.0,69.8335,69.843,69.805,69.8145,50436.0
2024-01-12 10:00:00,73.56,73.6,73.53,73.59,37786.0,69.8145,69.8525,69.786,69.843,37786.0
2024-01-12 10:05:00,73.59,73.6,73.57,73.58,136071.0,69.843,69.8525,69.824,69.8335,136071.0
2024-01-12 10:10:00,73.58,73.59,73.56,73.59,31961.0,69.8335,69.843,69.8145,69.843,31961.0
2024-01-12 10:15:00,73.58,73.6,73.56,73.56,37420.0,69.8335,69.8525,69.8145,69.8145,37420.0
2024-01-12 10:20:00,73.56,73.58,73.54,73.55,300953.0,69.8145,69.8335,69.7955,69.805,300953.0
2024-01-12 10:25:00,73.55,73.56,73.5,73.52,48062.0,69.805,69.8145,69.7575,69.7765,48062.0
2024-01-12 10:30:00,73.51,73.57,73.51,73.56,47426.0,69.767,69.824,69.767,69.8145,47426.0
2024-01-12 10:35:00,73.56,73.56,73.48,73.5,25130.0,69.8145,69.8145,69.7386,69.7575,25130.0
2024-01-12 10:40:00,73.49,73.51,73.47,73.51,53871.0,69.7481,69.767,69.7291,69.767,53871.0
2024-01-12 10:45:00,73.51,73.52,73.47,73.48,42393.0,69.767,69.7765,69.7291,69.7386,42393.0
2024-01-12 10:50:00,73.48,73.49,73.46,73.47,74164.0,69.7386,69.7481,69.7196,69.7291,74164.0
2024-01-12 10:55:00,73.47,73.48,73.45,73.47,55815.0,69.7291,69.7386,69.7101,69.7291,55815.0
2024-01-12 11:00:00,73.47,73.48,73.44,73.47,55268.0,69.7291,69.7386,69.7006,69.7291,55268.0
2024-01-12 11:05:00,73.46,73.47,73.43,73.44,26250.0,69.7196,69.7291,69.6911,69.7006,26250.0
2024-01-12 11:10:00,73.44,73.44,73.42,73.42,23377.0,69.7006,69.7006,69.6816,69.6816,23377.0
2024-01-12 11:15:00,73.42,73.46,73.41,73.45,29284.0,69.6816,69.7196,69.6721,69.7101,29284.0
2024-01-12 11:20:00,73.45,73.48,73.44,73.48,29561.0,69.7101,69.7386,69.7006,69.7386,29561.0
2024-01-12 11:25:00,73.48,73.51,73.47,73.51,73957.0,69.7386,69.767,69.7291,69.767,73957.0
2024-01-12 11:30:00,73.51,73.51,73.49,73.51,36711.0,69.767,69.767,69.7481,69.767,36711.0
2024-01-12 11:35:00,73.51,73.51,73.46,73.47,60176.0,69.767,69.767,69.7196,69.7291,60176.0
2024-01-12 11:40:00,73.47,73.48,73.46,73.47,38056.0,69.7291,69.7386,69.7196,69.7291,38056.0
2024-01-12 11:45:00,73.47,73.47,73.44,73.44,54289.0,69.7291,69.7291,69.7006,69.7006,54289.0
2024-01-12 11:50:00,73.45,73.46,73.44,73.46,30991.0,69.7101,69.7196,69.7006,69.7196,30991.0
2024-01-12 11:55:00,73.45,73.46,73.43,73.44,59178.0,69.7101,69.7196,69.6911,69.7006,59178.0
2024-01-12 12:00:00,73.43,73.43,73.4,73.41,30254.0,69.6911,69.6911,69.6626,69.6721,30254.0
2024-01-12 12:05:00,73.41,73.42,73.4,73.41,191832.0,69.6721,69.6816,69.6626,69.6721,191832.0
2024-01-12 12:10:00,73.41,73.42,73.4,73.4,75844.0,69.6721,69.6816,69.6626,69.6626,75844.0
2024-01-12 12:15:00,73.4,73.41,73.38,73.4,92760.0,69.6626,69.6721,69.6437,69.6626,92760.0
2024-01-12 12:20:00,73.4,73.44,73.39,73.42,42336.0,69.6626,69.7006,69.6531,69.6816,42336.0
2024-01-12 12:25:00,73.42,73.44,73.41,73.44,81684.0,69.6816,69.7006,69.6721,69.7006,81684.0
2024-01-12 12:30:00,73.44,73.45,73.43,73.45,20806.0,69.7006,69.7101,69.6911,69.7101,20806.0
2024-01-12 12:35:00,73.44,73.44,73.41,73.44,28675.0,69.7006,69.7006,69.6721,69.7006,28675.0
2024-01-12 12:40:00,73.44,73.44,73.42,73.44,37417.0,69.7006,69.7006,69.6816,69.7006,37417.0
2024-01-12 12:45:00,73.43,73.43,73.4,73.41,27402.0,69.6911,69.6911,69.6626,69.6721,27402.0
2024-01-12 12:50:00,73.41,73.41,73.39,73.4,153155.0,69.6721,69.6721,69.6531,69.6626,153155.0
2024-01-12 12:55:00,73.4,73.4,73.38,73.39,29354.0,69.6626,69.6626,69.6437,69.6531,29354.0
2024-01-12 13:00:00,73.39,73.39,73.37,73.38,47536.0,69.6531,69.6531,69.6342,69.6437,47536.0
2024-01-12 13:05:00,73.38,73.38,73.35,73.36,20627.0,69.6437,69.6437,69.6152,69.6247,20627.0
2024-01-12 13:10:00,73.35,73.38,73.35,73.37,60671.0,69.6152,69.6437,69.6152,69.6342,60671.0
2024-01-12 13:15:00,73.37,73.38,73.36,73.38,25372.0,69.6342,69.6437,69.6247,69.6437,25372.0
2024-01-12 13:20:00,73.38,73.4,73.37,73.39,39056.0,69.6437,69.6626,69.6342,69.6531,39056.0
2024-01-12 13:25:00,73.4,73.41,73.39,73.4,23702.0,69.6626,69.6721,69.6531,69.6626,23702.0
2024-01-12 13:30:00,73.4,73.42,73.39,73.41,29598.0,69.6626,69.6816,69.6531,69.6721,29598.0
2024-01-12 13:35:00,73.41,73.41,73.39,73.41,26269.0,69.6721,69.6721,69.6531,69.6721,26269.0
2024-01-12 13:40:00,73.41,73.41,73.4,73.41,45165.0,69.6721,69.6721,69.6626,69.6721,45165.0
2024-01-12 13:45:00,73.41,73.41,73.39,73.41,35462.0,69.6721,69.6721,69.6531,69.6721,35462.0
2024-01-12 13:50:00,73.41,73.42,73.41,73.42,20774.0,69.6721,69.6816,69.6721,69.6816,20774.0
2024-01-12 13:55:00,73.42,73.43,73.41,73.41,41586.0,69.6816,69.6911,69.6721,69.6721,41586.0
2024-01-12 14:00:00,73.42,73.42,73.41,73.42,45612.0,69.6816,69.6816,69.6721,69.6816,45612.0
2024-01-12 14:05:00,73.41,73.45,73.41,73.44,109194.0,69.6721,69.7101,69.6721,69.7006,109194.0
2024-01-12 14:10:00,73.44,73.46,73.43,73.45,27523.0,69.7006,69.7196,69.6911,69.7101,27523.0
2024-01-12 14:15:00,73.45,73.46,73.45,73.45,95791.0,69.7101,69.7196,69.7101,69.7101,95791.0
2024-01-12 14:20:00,73.45,73.46,73.43,73.44,36255.0,69.7101,69.7196,69.6911,69.7006,36255.0
2024-01-12 14:25:00,73.44,73.47,73.44,73.47,21224.0,69.7006,69.7291,69.7006,69.7291,21224.0
2024-01-12 14:30:00,73.47,73.49,73.46,73.47,34696.0,69.7291,69.7481,69.7196,69.7291,34696.0
2024-01-12 14:35:00,73.47,73.47,73.45,73.45,31418.0,69.7291,69.7291,69.7101,69.7101,31418.0
2024-01-12 14:40:00,73.45,73.46,73.44,73.44,22524.0,69.7101,69.7196,69.7006,69.7006,22524.0
2024-01-12 14:45:00,73.45,73.45,73.44,73.45,40482.0,69.7101,69.7101,69.7006,69.7101,40482.0
2024-01-12 14:50:00,73.45,73.48,73.45,73.46,81289.0,69.7101,69.7386,69.7101,69.7196,81289.0
2024-01-12 14:55:00,73.47,73.48,73.45,73.48,31650.0,69.7291,69.7386,69.7101,69.7386,31650.0
2024-01-12 15:00:00,73.48,73.48,73.44,73.46,19167.0,69.7386,69.7386,69.7006,69.7196,19167.0
2024-01-12 15:05:00,73.45,73.47,73.45,73.45,63574.0,69.7101,69.7291,69.7101,69.7101,63574.0
2024-01-12 15:10:00,73.45,73.46,73.45,73.45,60782.0,69.7101,69.7196,69.7101,69.7101,60782.0
2024-01-12 15:15:00,73.45,73.47,73.45,73.47,34496.0,69.7101,69.7291,69.7101,69.7291,34496.0
2024-01-12 15:20:00,73.47,73.47,73.45,73.45,28863.0,69.7291,69.7291,69.7101,69.7101,28863.0
2024-01-12 15:25:00,73.46,73.46,73.45,73.45,34180.0,69.7196,69.7196,69.7101,69.7101,34180.0
2024-01-12 15:30:00,73.45,73.47,73.45,73.47,47743.0,69.7101,69.7291,69.7101,69.7291,47743.0
2024-01-12 15:35:00,73.47,73.47,73.45,73.45,33592.0,69.7291,69.7291,69.7101,69.7101,33592.0
2024-01-12 15:40:00,73.45,73.46,73.43,73.45,59255.0,69.7101,69.7196,69.6911,69.7101,59255.0
2024-01-12 15:45:00,73.45,73.45,73.43,73.43,74501.0,69.7101,69.7101,69.6911,69.6911,74501.0
2024-01-12 15:50:00,73.43,73.46,73.43,73.45,53293.0,69.6911,69.7196,69.6911,69.7101,53293.0
2024-01-12 15:55:00,73.45,73.46,73.43,73.45,82639.0,69.7101,69.7196,69.6911,69.7101,82639.0
2024-01-16 09:30:00,73.24,73.25,73.18,73.21,264718.0,69.5108,69.5203,69.4538,69.4823,264718.0
2024-01-16 09:35:00,73.21,73.22,73.16,73.17,68904.0,69.4823,69.4918,69.4349,69.4444,68904.0
2024-01-16 09:40:00,73.17,73.17,73.13,73.14,36077.0,69.4444,69.4444,69.4064,69.4159,36077.0
2024-01-16 09:45:00,73.15,73.16,73.13,73.14,30349.0,69.4254,69.4349,69.4064,69.4159,30349.0
2024-01-16 09:50:00,73.14,73.15,73.11,73.14,39641.0,69.4159,69.4254,69.3874,69.4159,39641.0
2024-01-16 09:55:00,73.14,73.17,73.13,73.17,39948.0,69.4159,69.4444,69.4064,69.4444,39948.0
2024-01-16 10:00:00,73.16,73.2,73.15,73.18,61158.0,69.4349,69.4728,69.4254,69.4538,61158.0
2024-01-16 10:05:00,73.19,73.22,73.19,73.21,24069.0,69.4633,69.4918,69.4633,69.4823,24069.0
2024-01-16 10:10:00,73.23,73.23,73.2,73.2,42461.0,69.5013,69.5013,69.4728,69.4728,42461.0
2024-01-16 10:15:00,73.21,73.23,73.2,73.21,31572.0,69.4823,69.5013,69.4728,69.4823,31572.0
2024-01-16 10:20:00,73.22,73.24,73.21,73.23,48095.0,69.4918,69.5108,69.4823,69.5013,48095.0
2024-01-16 10:25:00,73.23,73.25,73.22,73.23,500511.0,69.5013,69.5203,69.4918,69.5013,500511.0
2024-01-16 10:30:00,73.24,73.24,73.2,73.23,32352.0,69.5108,69.5108,69.4728,69.5013,32352.0
2024-01-16 10:35:00,73.23,73.24,73.21,73.23,24744.0,69.5013,69.5108,69.4823,69.5013,24744.0
2024-01-16 10:40:00,73.24,73.27,73.23,73.26,49899.0,69.5108,69.5393,69.5013,69.5298,49899.0
2024-01-16 10:45:00,73.26,73.26,73.23,73.23,31801.0,69.5298,69.5298,69.5013,69.5013,31801.0
2024-01-16 10:50:00,73.24,73.27,73.23,73.25,32366.0,69.5108,69.5393,69.5013,69.5203,32366.0
2024-01-16 10:55:00,73.25,73.25,73.2,73.22,351086.0,69.5203,69.5203,69.4728,69.4918,351086.0
2024-01-16 11:00:00,73.2,73.2,72.99,73.03,178334.0,69.4728,69.4728,69.2735,69.3115,178334.0
2024-01-16 11:05:00,73.02,73.09,73.02,73.03,101438.0,69.302,69.3684,69.302,69.3115,101438.0
2024-01-16 11:10:00,73.02,73.05,72.99,73.03,55900.0,69.302,69.3305,69.2735,69.3115,55900.0
2024-01-16 11:15:00,73.04,73.1,73.03,73.08,292000.0,69.321,69.3779,69.3115,69.3589,292000.0
2024-01-16 11:20:00,73.08,73.16,73.07,73.15,58006.0,69.3589,69.4349,69.3494,69.4254,58006.0
2024-01-16 11:25:00,73.16,73.16,73.1,73.12,72438.0,69.4349,69.4349,69.3779,69.3969,72438.0
2024-01-16 11:30:00,73.11,73.15,73.11,73.15,53033.0,69.3874,69.4254,69.3874,69.4254,53033.0
2024-01-16 11:35:00,73.15,73.15,73.06,73.06,30327.0,69.4254,69.4254,69.34,69.34,30327.0
2024-01-16 11:40:00,73.06,73.06,73.03,73.06,59974.0,69.34,69.34,69.3115,69.34,59974.0
2024-01-16 11:45:00,73.06,73.06,73.04,73.05,89879.0,69.34,69.34,69.321,69.3305,89879.0
2024-01-16 11:50:00,73.04,73.07,73.04,73.05,48617.0,69.321,69.3494,69.321,69.3305,48617.0
2024-01-16 11:55:00,73.05,73.05,73.02,73.03,39805.0,69.3305,69.3305,69.302,69.3115,39805.0
2024-01-16 12:00:00,73.02,73.04,73.0,73.0,41507.0,69.302,69.321,69.283,69.283,41507.0
2024-01-16 12:05:00,73.01,73.01,72.96,72.97,35497.0,69.2925,69.2925,69.245,69.2545,35497.0
2024-01-16 12:10:00,72.97,72.97,72.93,72.94,84983.0,69.2545,69.2545,69.2166,69.2261,84983.0
2024-01-16 12:15:00,72.94,72.97,72.93,72.95,57584.0,69.2261,69.2545,69.2166,69.2356,57584.0
2024-01-16 12:20:00,72.95,72.96,72.94,72.94,43220.0,69.2356,69.245,69.2261,69.2261,43220.0
2024-01-16 12:25:00,72.94,72.94,72.91,72.91,38898.0,69.2261,69.2261,69.1976,69.1976,38898.0
2024-01-16 12:30:00,72.91,72.91,72.88,72.9,68370.0,69.1976,69.1976,69.1691,69.1881,68370.0
2024-01-16 12:35:00,72.9,72.93,72.89,72.91,29411.0,69.1881,69.2166,69.1786,69.1976,29411.0
2024-01-16 12:40:00,72.91,72.92,72.9,72.91,34905.0,69.1976,69.2071,69.1881,69.1976,34905.0
2024-01-16 12:45:00,72.91,72.91,72.87,72.87,39395.0,69.1976,69.1976,69.1596,69.1596,39395.0
2024-01-16 12:50:00,72.87,72.9,72.87,72.89,131060.0,69.1596,69.1881,69.1596,69.1786,131060.0
2024-01-16 12:55:00,72.9,72.9,72.86,72.86,28364.0,69.1881,69.1881,69.1501,69.1501,28364.0
2024-01-16 13:00:00,72.86,72.87,72.85,72.86,30530.0,69.1501,69.1596,69.1406,69.1501,30530.0
2024-01-16 13:05:00,72.87,72.88,72.86,72.88,54145.0,69.1596,69.1691,69.1501,69.1691,54145.0
2024-01-16 13:10:00,72.88,72.89,72.86,72.88,30548.0,69.1691,69.1786,69.1501,69.1691,30548.0
2024-01-16 13:15:00,72.88,72.89,72.87,72.88,37510.0,69.1691,69.1786,69.1596,69.1691,37510.0
2024-01-16 13:20:00,72.88,72.89,72.87,72.89,32411.0,69.1691,69.1786,69.1596,69.1786,32411.0
2024-01-16 13:25:00,72.89,72.89,72.87,72.88,29005.0,69.1786,69.1786,69.1596,69.1691,29005.0
2024-01-16 13:30:00,72.89,72.91,72.88,72.91,38713.0,69.1786,69.1976,69.1691,69.1976,38713.0
2024-01-16 13:35:00,72.91,72.92,72.88,72.89,53606.0,69.1976,69.2071,69.1691,69.1786,53606.0
2024-01-16 13:40:00,72.89,72.9,72.87,72.87,65645.0,69.1786,69.1881,69.1596,69.1596,65645.0
2024-01-16 13:45:00,72.87,72.88,72.85,72.88,21007.0,69.1596,69.1691,69.1406,69.1691,21007.0
2024-01-16 13:50:00,72.88,72.88,72.85,72.87,35883.0,69.1691,69.1691,69.1406,69.1596,35883.0
2024-01-16 13:55:00,72.87,72.9,72.86,72.89,53535.0,69.1596,69.1881,69.1501,69.1786,53535.0
2024-01-16 14:00:00,72.89,72.91,72.87,72.88,51000.0,69.1786,69.1976,69.1596,69.1691,51000.0
2024-01-16 14:05:00,72.88,72.9,72.88,72.88,40016.0,69.1691,69.1881,69.1691,69.1691,40016.0
2024-01-16 14:10:00,72.88,72.89,72.87,72.89,16551.0,69.1691,69.1786,69.1596,69.1786,16551.0
2024-01-16 14:15:00,72.88,72.9,72.88,72.89,27144.0,69.1691,69.1881,69.1691,69.1786,27144.0
2024-01-16 14:20:00,72.89,72.91,72.88,72.91,29173.0,69.1786,69.1976,69.1691,69.1976,29173.0
2024-01-16 14:25:00,72.9,72.92,72.9,72.92,55441.0,69.1881,69.2071,69.1881,69.2071,55441.0
2024-01-16 14:30:00,72.92,72.92,72.9,72.92,65232.0,69.2071,69.2071,69.1881,69.2071,65232.0
2024-01-16 14:35:00,72.92,72.92,72.91,72.92,73042.0,69.2071,69.2071,69.1976,69.2071,73042.0
2024-01-16 14:40:00,72.92,72.92,72.9,72.91,31640.0,69.2071,69.2071,69.1881,69.1976,31640.0
2024-01-16 14:45:00,72.91,72.94,72.91,72.94,39479.0,69.1976,69.2261,69.1976,69.2261,39479.0
2024-01-16 14:50:00,72.94,72.96,72.93,72.95,59507.0,69.2261,69.245,69.2166,69.2356,59507.0
2024-01-16 14:55:00,72.96,72.96,72.94,72.94,40725.0,69.245,69.245,69.2261,69.2261,40725.0
2024-01-16 15:00:00,72.94,72.95,72.92,72.92,122270.0,69.2261,69.2356,69.2071,69.2071,122270.0
2024-01-16 15:05:00,72.92,72.93,72.91,72.93,27302.0,69.2071,69.2166,69.1976,69.2166,27302.0
2024-01-16 15:10:00,72.92,72.94,72.92,72.94,59803.0,69.2071,69.2261,69.2071,69.2261,59803.0
2024-01-16 15:15:00,72.93,72.95,72.92,72.95,44332.0,69.2166,69.2356,69.2071,69.2356,44332.0
2024-01-16 15:20:00,72.95,72.95,72.92,72.92,42561.0,69.2356,69.2356,69.2071,69.2071,42561.0
2024-01-16 15:25:00,72.93,72.93,72.92,72.92,35788.0,69.2166,69.2166,69.2071,69.2071,35788.0
2024-01-16 15:30:00,72.92,72.94,72.91,72.92,58773.0,69.2071,69.2261,69.1976,69.2071,58773.0
2024-01-16 15:35:00,72.92,72.94,72.91,72.94,32520.0,69.2071,69.2261,69.1976,69.2261,32520.0
2024-01-16 15:40:00,72.94,72.95,72.93,72.95,76326.0,69.2261,69.2356,69.2166,69.2356,76326.0
2024-01-16 15:45:00,72.95,72.96,72.92,72.94,72210.0,69.2356,69.245,69.2071,69.2261,72210.0
2024-01-16 15:50:00,72.93,72.95,72.92,72.94,56285.0,69.2166,69.2356,69.2071,69.2261,56285.0
2024-01-16 15:55:00,72.94,72.95,72.93,72.95,158470.0,69.2261,69.2356,69.2166,69.2356,158470.0
2024-01-17 09:30:00,72.76,72.79,72.72,72.74,261506.0,69.0552,69.0837,69.0173,69.0362,261506.0
2024-01-17 09:35:00,72.73,72.74,72.71,72.72,76818.0,69.0268,69.0362,69.0078,69.0173,76818.0
2024-01-17 09:40:00,72.72,72.74,72.71,72.72,45676.0,69.0173,69.0362,69.0078,69.0173,45676.0
2024-01-17 09:45:00,72.72,72.72,72.68,72.69,56184.0,69.0173,69.0173,68.9793,68.9888,56184.0
2024-01-17 09:50:00,72.69,72.71,72.68,72.69,73898.0,68.9888,69.0078,68.9793,68.9888,73898.0
2024-01-17 09:55:00,72.69,72.69,72.67,72.68,96329.0,68.9888,68.9888,68.9698,68.9793,96329.0
2024-01-17 10:00:00,72.68,72.7,72.66,72.69,105616.0,68.9793,68.9983,68.9603,68.9888,105616.0
2024-01-17 10:05:00,72.69,72.72,72.67,72.72,159091.0,68.9888,69.0173,68.9698,69.0173,159091.0
2024-01-17 10:10:00,72.72,72.73,72.7,72.72,153595.0,69.0173,69.0268,68.9983,69.0173,153595.0
2024-01-17 10:15:00,72.72,72.72,72.68,72.7,492507.0,69.0173,69.0173,68.9793,68.9983,492507.0
2024-01-17 10:20:00,72.69,72.7,72.66,72.67,235449.0,68.9888,68.9983,68.9603,68.9698,235449.0
2024-01-17 10:25:00,72.68,72.69,72.65,72.66,159318.0,68.9793,68.9888,68.9508,68.9603,159318.0
2024-01-17 10:30:00,72.66,72.66,72.63,72.63,115843.0,68.9603,68.9603,68.9318,68.9318,115843.0
2024-01-17 10:35:00,72.64,72.7,72.63,72.7,96729.0,68.9413,68.9983,68.9318,68.9983,96729.0
2024-01-17 10:40:00,72.7,72.71,72.68,72.7,100925.0,68.9983,69.0078,68.9793,68.9983,100925.0
2024-01-17 10:45:00,72.7,72.73,72.69,72.73,83900.0,68.9983,69.0268,68.9888,69.0268,83900.0
2024-01-17 10:50:00,72.73,72.74,72.72,72.72,114336.0,69.0268,69.0362,69.0173,69.0173,114336.0
2024-01-17 10:55:00,72.72,72.75,72.71,72.74,163450.0,69.0173,69.0457,69.0078,69.0362,163450.0
2024-01-17 11:00:00,72.74,72.78,72.74,72.77,125590.0,69.0362,69.0742,69.0362,69.0647,125590.0
2024-01-17 11:05:00,72.77,72.79,72.76,72.78,64919.0,69.0647,69.0837,69.0552,69.0742,64919.0
2024-01-17 11:10:00,72.77,72.78,72.74,72.75,94821.0,69.0647,69.0742,69.0362,69.0457,94821.0
2024-01-17 11:15:00,72.75,72.76,72.72,72.76,176824.0,69.0457,69.0552,69.0173,69.0552,176824.0
2024-01-17 11:20:00,72.76,72.76,72.74,72.75,88021.0,69.0552,69.0552,69.0362,69.0457,88021.0
2024-01-17 11:25:00,72.75,72.78,72.74,72.78,57673.0,69.0457,69.0742,69.0362,69.0742,57673.0
2024-01-17 11:30:00,72.78,72.79,72.78,72.79,108141.0,69.0742,69.0837,69.0742,69.0837,108141.0
2024-01-17 11:35:00,72.79,72.82,72.78,72.81,147095.0,69.0837,69.1122,69.0742,69.1027,147095.0
2024-01-17 11:40:00,72.81,72.82,72.79,72.79,110857.0,69.1027,69.1122,69.0837,69.0837,110857.0
2024-01-17 11:45:00,72.8,72.8,72.75,72.75,153595.0,69.0932,69.0932,69.0457,69.0457,153595.0
2024-01-17 11:50:00,72.76,72.78,72.75,72.78,83869.0,69.0552,69.0742,69.0457,69.0742,83869.0
2024-01-17 11:55:00,72.78,72.81,72.77,72.79,109748.0,69.0742,69.1027,69.0647,69.0837,109748.0
2024-01-17 12:00:00,72.78,72.79,72.77,72.77,121304.0,69.0742,69.0837,69.0647,69.0647,121304.0
2024-01-17 12:05:00,72.78,72.8,72.77,72.78,279814.0,69.0742,69.0932,69.0647,69.0742,279814.0
2024-01-17 12:10:00,72.79,72.8,72.78,72.79,135350.0,69.0837,69.0932,69.0742,69.0837,135350.0
2024-01-17 12:15:00,72.8,72.8,72.78,72.78,70086.0,69.0932,69.0932,69.0742,69.0742,70086.0
2024-01-17 12:20:00,72.78,72.79,72.75,72.76,111306.0,69.0742,69.0837,69.0457,69.0552,111306.0
2024-01-17 12:25:00,72.75,72.76,72.75,72.76,43405.0,69.0457,69.0552,69.0457,69.0552,43405.0
2024-01-17 12:30:00,72.76,72.79,72.75,72.78,130910.0,69.0552,69.0837,69.0457,69.0742,130910.0
2024-01-17 12:35:00,72.78,72.81,72.77,72.81,100728.0,69.0742,69.1027,69.0647,69.1027,100728.0
2024-01-17 12:40:00,72.81,72.82,72.8,72.81,84969.0,69.1027,69.1122,69.0932,69.1027,84969.0
2024-01-17 12:45:00,72.81,72.83,72.8,72.81,148139.0,69.1027,69.1217,69.0932,69.1027,148139.0
2024-01-17 12:50:00,72.82,72.84,72.81,72.83,109206.0,69.1122,69.1312,69.1027,69.1217,109206.0
2024-01-17 12:55:00,72.83,72.84,72.81,72.82,132765.0,69.1217,69.1312,69.1027,69.1122,132765.0
2024-01-17 13:00:00,72.83,72.84,72.77,72.81,219872.0,69.1217,69.1312,69.0647,69.1027,219872.0
2024-01-17 13:05:00,72.8,72.8,72.77,72.78,355491.0,69.0932,69.0932,69.0647,69.0742,355491.0
2024-01-17 13:10:00,72.78,72.79,72.76,72.77,72001.0,69.0742,69.0837,69.0552,69.0647,72001.0
2024-01-17 13:15:00,72.76,72.76,72.73,72.73,89440.0,69.0552,69.0552,69.0268,69.0268,89440.0
2024-01-17 13:20:00,72.73,72.75,72.73,72.75,92200.0,69.0268,69.0457,69.0268,69.0457,92200.0
2024-01-17 13:25:00,72.75,72.75,72.73,72.75,72566.0,69.0457,69.0457,69.0268,69.0457,72566.0
2024-01-17 13:30:00,72.74,72.75,72.72,72.75,105579.0,69.0362,69.0457,69.0173,69.0457,105579.0
2024-01-17 13:35:00,72.75,72.77,72.73,72.73,156598.0,69.0457,69.0647,69.0268,69.0268,156598.0
2024-01-17 13:40:00,72.74,72.74,72.72,72.73,108629.0,69.0362,69.0362,69.0173,69.0268,108629.0
2024-01-17 13:45:00,72.73,72.74,72.72,72.72,82076.0,69.0268,69.0362,69.0173,69.0173,82076.0
2024-01-17 13:50:00,72.72,72.74,72.71,72.73,111665.0,69.0173,69.0362,69.0078,69.0268,111665.0
2024-01-17 13:55:00,72.73,72.76,72.73,72.76,93339.0,69.0268,69.0552,69.0268,69.0552,93339.0
2024-01-17 14:00:00,72.76,72.78,72.74,72.76,259693.0,69.0552,69.0742,69.0362,69.0552,259693.0
2024-01-17 14:05:00,72.75,72.76,72.74,72.75,90360.0,69.0457,69.0552,69.0362,69.0457,90360.0
2024-01-17 14:10:00,72.75,72.76,72.74,72.75,98116.0,69.0457,69.0552,69.0362,69.0457,98116.0
2024-01-17 14:15:00,72.75,72.75,72.74,72.75,61345.0,69.0457,69.0457,69.0362,69.0457,61345.0
2024-01-17 14:20:00,72.75,72.77,72.74,72.76,126801.0,69.0457,69.0647,69.0362,69.0552,126801.0
2024-01-17 14:25:00,72.77,72.77,72.75,72.75,175941.0,69.0647,69.0647,69.0457,69.0457,175941.0
2024-01-17 14:30:00,72.75,72.76,72.75,72.76,73929.0,69.0457,69.0552,69.0457,69.0552,73929.0
2024-01-17 14:35:00,72.76,72.76,72.75,72.76,130879.0,69.0552,69.0552,69.0457,69.0552,130879.0
2024-01-17 14:40:00,72.76,72.8,72.75,72.8,186770.0,69.0552,69.0932,69.0457,69.0932,186770.0
2024-01-17 14:45:00,72.8,72.81,72.79,72.8,153593.0,69.0932,69.1027,69.0837,69.0932,153593.0
2024-01-17 14:50:00,72.79,72.8,72.78,72.78,115835.0,69.0837,69.0932,69.0742,69.0742,115835.0
2024-01-17 14:55:00,72.78,72.79,72.78,72.78,124186.0,69.0742,69.0837,69.0742,69.0742,124186.0
2024-01-17 15:00:00,72.78,72.79,72.78,72.78,141194.0,69.0742,69.0837,69.0742,69.0742,141194.0
2024-01-17 15:05:00,72.78,72.79,72.78,72.79,220300.0,69.0742,69.0837,69.0742,69.0837,220300.0
2024-01-17 15:10:00,72.79,72.8,72.78,72.8,180021.0,69.0837,69.0932,69.0742,69.0932,180021.0
2024-01-17 15:15:00,72.8,72.81,72.79,72.8,195556.0,69.0932,69.1027,69.0837,69.0932,195556.0
2024-01-17 15:20:00,72.8,72.8,72.79,72.8,109990.0,69.0932,69.0932,69.0837,69.0932,109990.0
2024-01-17 15:25:00,72.8,72.8,72.79,72.8,157654.0,69.0932,69.0932,69.0837,69.0932,157654.0
2024-01-17 15:30:00,72.8,72.8,72.78,72.78,353900.0,69.0932,69.0932,69.0742,69.0742,353900.0
2024-01-17 15:35:00,72.79,72.79,72.78,72.79,105697.0,69.0837,69.0837,69.0742,69.0837,105697.0
2024-01-17 15:40:00,72.78,72.8,72.78,72.79,464427.0,69.0742,69.0932,69.0742,69.0837,464427.0
2024-01-17 15:45:00,72.79,72.79,72.77,72.78,192088.0,69.0837,69.0837,69.0647,69.0742,192088.0
2024-01-17 15:50:00,72.78,72.79,72.77,72.78,512819.0,69.0742,69.0837,69.0647,69.0742,512819.0
2024-01-17 15:55:00,72.78,72.79,72.76,72.77,635889.0,69.0742,69.0837,69.0552,69.0647,635889.0
2024-01-18 09:30:00,72.8,72.83,72.77,72.79,147043.0,69.0932,69.1217,69.0647,69.0837,147043.0
2024-01-18 09:35:00,72.78,72.81,72.75,72.75,166139.0,69.0742,69.1027,69.0457,69.0457,166139.0
2024-01-18 09:40:00,72.75,72.76,72.71,72.72,50327.0,69.0457,69.0552,69.0078,69.0173,50327.0
2024-01-18 09:45:00,72.73,72.75,72.72,72.75,75437.0,69.0268,69.0457,69.0173,69.0457,75437.0
2024-01-18 09:50:00,72.75,72.77,72.74,72.76,67466.0,69.0457,69.0647,69.0362,69.0552,67466.0
2024-01-18 09:55:00,72.77,72.78,72.75,72.78,54910.0,69.0647,69.0742,69.0457,69.0742,54910.0
2024-01-18 10:00:00,72.78,72.79,72.75,72.76,37000.0,69.0742,69.0837,69.0457,69.0552,37000.0
2024-01-18 10:05:00,72.77,72.8,72.76,72.76,41739.0,69.0647,69.0932,69.0552,69.0552,41739.0
2024-01-18 10:10:00,72.76,72.76,72.73,72.73,113054.0,69.0552,69.0552,69.0268,69.0268,113054.0
2024-01-18 10:15:00,72.74,72.8,72.73,72.78,76743.0,69.0362,69.0932,69.0268,69.0742,76743.0
2024-01-18 10:20:00,72.78,72.79,72.76,72.77,34978.0,69.0742,69.0837,69.0552,69.0647,34978.0
2024-01-18 10:25:00,72.78,72.8,72.77,72.78,379514.0,69.0742,69.0932,69.0647,69.0742,379514.0
2024-01-18 10:30:00,72.78,72.8,72.77,72.78,91658.0,69.0742,69.0932,69.0647,69.0742,91658.0
2024-01-18 10:35:00,72.79,72.81,72.78,72.8,63226.0,69.0837,69.1027,69.0742,69.0932,63226.0
2024-01-18 10:40:00,72.8,72.8,72.76,72.79,35750.0,69.0932,69.0932,69.0552,69.0837,35750.0
2024-01-18 10:45:00,72.78,72.79,72.74,72.75,76412.0,69.0742,69.0837,69.0362,69.0457,76412.0
2024-01-18 10:50:00,72.76,72.76,72.74,72.75,41679.0,69.0552,69.0552,69.0362,69.0457,41679.0
2024-01-18 10:55:00,72.75,72.75,72.72,72.73,77170.0,69.0457,69.0457,69.0173,69.0268,77170.0
2024-01-18 11:00:00,72.73,72.73,72.7,72.71,198780.0,69.0268,69.0268,68.9983,69.0078,198780.0
2024-01-18 11:05:00,72.71,72.72,72.7,72.72,57964.0,69.0078,69.0173,68.9983,69.0173,57964.0
2024-01-18 11:10:00,72.72,72.74,72.71,72.72,50215.0,69.0173,69.0362,69.0078,69.0173,50215.0
2024-01-18 11:15:00,72.72,72.73,72.71,72.73,14562.0,69.0173,69.0268,69.0078,69.0268,14562.0
2024-01-18 11:20:00,72.73,72.75,72.72,72.75,43642.0,69.0268,69.0457,69.0173,69.0457,43642.0
2024-01-18 11:25:00,72.75,72.76,72.73,72.75,54309.0,69.0457,69.0552,69.0268,69.0457,54309.0
2024-01-18 11:30:00,72.75,72.77,72.73,72.75,50808.0,69.0457,69.0647,69.0268,69.0457,50808.0
2024-01-18 11:35:00,72.75,72.75,72.72,72.73,66161.0,69.0457,69.0457,69.0173,69.0268,66161.0
2024-01-18 11:40:00,72.73,72.73,72.67,72.69,101145.0,69.0268,69.0268,68.9698,68.9888,101145.0
2024-01-18 11:45:00,72.69,72.69,72.65,72.66,37985.0,68.9888,68.9888,68.9508,68.9603,37985.0
2024-01-18 11:50:00,72.66,72.68,72.64,72.66,65097.0,68.9603,68.9793,68.9413,68.9603,65097.0
2024-01-18 11:55:00,72.66,72.67,72.65,72.66,34684.0,68.9603,68.9698,68.9508,68.9603,34684.0
2024-01-18 12:00:00,72.67,72.67,72.62,72.63,71352.0,68.9698,68.9698,68.9224,68.9318,71352.0
2024-01-18 12:05:00,72.62,72.65,72.61,72.63,46461.0,68.9224,68.9508,68.9129,68.9318,46461.0
2024-01-18 12:10:00,72.62,72.63,72.6,72.61,40703.0,68.9224,68.9318,68.9034,68.9129,40703.0
2024-01-18 12:15:00,72.62,72.63,72.6,72.61,43039.0,68.9224,68.9318,68.9034,68.9129,43039.0
2024-01-18 12:20:00,72.61,72.61,72.59,72.61,60640.0,68.9129,68.9129,68.8939,68.9129,60640.0
2024-01-18 12:25:00,72.61,72.62,72.6,72.6,54752.0,68.9129,68.9224,68.9034,68.9034,54752.0
2024-01-18 12:30:00,72.61,72.62,72.59,72.59,53076.0,68.9129,68.9224,68.8939,68.8939,53076.0
2024-01-18 12:35:00,72.59,72.62,72.59,72.62,87929.0,68.8939,68.9224,68.8939,68.9224,87929.0
2024-01-18 12:40:00,72.62,72.62,72.61,72.61,42834.0,68.9224,68.9224,68.9129,68.9129,42834.0
2024-01-18 12:45:00,72.62,72.63,72.61,72.62,47769.0,68.9224,68.9318,68.9129,68.9224,47769.0
2024-01-18 12:50:00,72.62,72.62,72.61,72.62,169372.0,68.9224,68.9224,68.9129,68.9224,169372.0
2024-01-18 12:55:00,72.62,72.63,72.61,72.62,33580.0,68.9224,68.9318,68.9129,68.9224,33580.0
2024-01-18 13:00:00,72.62,72.63,72.61,72.63,106707.0,68.9224,68.9318,68.9129,68.9318,106707.0
2024-01-18 13:05:00,72.63,72.66,72.62,72.66,40957.0,68.9318,68.9603,68.9224,68.9603,40957.0
2024-01-18 13:10:00,72.65,72.67,72.65,72.66,21515.0,68.9508,68.9698,68.9508,68.9603,21515.0
2024-01-18 13:15:00,72.67,72.69,72.66,72.67,63094.0,68.9698,68.9888,68.9603,68.9698,63094.0
2024-01-18 13:20:00,72.67,72.68,72.66,72.67,64524.0,68.9698,68.9793,68.9603,68.9698,64524.0
2024-01-18 13:25:00,72.67,72.69,72.66,72.67,36433.0,68.9698,68.9888,68.9603,68.9698,36433.0
2024-01-18 13:30:00,72.67,72.7,72.67,72.69,81384.0,68.9698,68.9983,68.9698,68.9888,81384.0
2024-01-18 13:35:00,72.69,72.71,72.69,72.7,57064.0,68.9888,69.0078,68.9888,68.9983,57064.0
2024-01-18 13:40:00,72.7,72.71,72.69,72.7,22288.0,68.9983,69.0078,68.9888,68.9983,22288.0
2024-01-18 13:45:00,72.7,72.71,72.69,72.71,48519.0,68.9983,69.0078,68.9888,69.0078,48519.0
2024-01-18 13:50:00,72.71,72.72,72.7,72.7,39466.0,69.0078,69.0173,68.9983,68.9983,39466.0
2024-01-18 13:55:00,72.7,72.71,72.69,72.7,59987.0,68.9983,69.0078,68.9888,68.9983,59987.0
2024-01-18 14:00:00,72.7,72.7,72.67,72.68,37582.0,68.9983,68.9983,68.9698,68.9793,37582.0
2024-01-18 14:05:00,72.67,72.68,72.67,72.67,54309.0,68.9698,68.9793,68.9698,68.9698,54309.0
2024-01-18 14:10:00,72.68,72.7,72.67,72.7,47291.0,68.9793,68.9983,68.9698,68.9983,47291.0
2024-01-18 14:15:00,72.7,72.7,72.68,72.69,89309.0,68.9983,68.9983,68.9793,68.9888,89309.0
2024-01-18 14:20:00,72.69,72.71,72.68,72.71,120333.0,68.9888,69.0078,68.9793,69.0078,120333.0
2024-01-18 14:25:00,72.7,72.71,72.7,72.71,37162.0,68.9983,69.0078,68.9983,69.0078,37162.0
2024-01-18 14:30:00,72.71,72.73,72.7,72.7,37336.0,69.0078,69.0268,68.9983,68.9983,37336.0
2024-01-18 14:35:00,72.7,72.71,72.67,72.67,120365.0,68.9983,69.0078,68.9698,68.9698,120365.0
2024-01-18 14:40:00,72.67,72.69,72.66,72.67,40616.0,68.9698,68.9888,68.9603,68.9698,40616.0
2024-01-18 14:45:00,72.66,72.67,72.65,72.66,55336.0,68.9603,68.9698,68.9508,68.9603,55336.0
2024-01-18 14:50:00,72.66,72.66,72.65,72.66,27780.0,68.9603,68.9603,68.9508,68.9603,27780.0
2024-01-18 14:55:00,72.66,72.68,72.65,72.66,99536.0,68.9603,68.9793,68.9508,68.9603,99536.0
2024-01-18 15:00:00,72.66,72.66,72.64,72.65,102417.0,68.9603,68.9603,68.9413,68.9508,102417.0
2024-01-18 15:05:00,72.65,72.65,72.64,72.65,37215.0,68.9508,68.9508,68.9413,68.9508,37215.0
2024-01-18 15:10:00,72.65,72.65,72.62,72.64,74303.0,68.9508,68.9508,68.9224,68.9413,74303.0
2024-01-18 15:15:00,72.64,72.65,72.63,72.65,111556.0,68.9413,68.9508,68.9318,68.9508,111556.0
2024-01-18 15:20:00,72.64,72.66,72.64,72.65,55291.0,68.9413,68.9603,68.9413,68.9508,55291.0
2024-01-18 15:25:00,72.65,72.66,72.64,72.66,81867.0,68.9508,68.9603,68.9413,68.9603,81867.0
2024-01-18 15:30:00,72.66,72.67,72.64,72.66,82836.0,68.9603,68.9698,68.9413,68.9603,82836.0
2024-01-18 15:35:00,72.66,72.67,72.65,72.66,89956.0,68.9603,68.9698,68.9508,68.9603,89956.0
2024-01-18 15:40:00,72.67,72.67,72.66,72.67,101539.0,68.9698,68.9698,68.9603,68.9698,101539.0
2024-01-18 15:45:00,72.67,72.67,72.65,72.66,83216.0,68.9698,68.9698,68.9508,68.9603,83216.0
2024-01-18 15:50:00,72.66,72.67,72.65,72.66,236148.0,68.9603,68.9698,68.9508,68.9603,236148.0
2024-01-18 15:55:00,72.65,72.67,72.65,72.67,168689.0,68.9508,68.9698,68.9508,68.9698,168689.0
2024-01-19 09:30:00,72.57,72.59,72.54,72.55,165388.0,68.8749,68.8939,68.8464,68.8559,165388.0
2024-01-19 09:35:00,72.54,72.56,72.53,72.53,57999.0,68.8464,68.8654,68.8369,68.8369,57999.0
2024-01-19 09:40:00,72.53,72.54,72.47,72.48,66780.0,68.8369,68.8464,68.78,68.7895,66780.0
2024-01-19 09:45:00,72.48,72.51,72.47,72.5,29281.0,68.7895,68.818,68.78,68.8085,29281.0
2024-01-19 09:50:00,72.5,72.56,72.49,72.54,32769.0,68.8085,68.8654,68.799,68.8464,32769.0
2024-01-19 09:55:00,72.55,72.58,72.52,72.57,76813.0,68.8559,68.8844,68.8274,68.8749,76813.0
2024-01-19 10:00:00,72.58,72.61,72.49,72.53,143645.0,68.8844,68.9129,68.799,68.8369,143645.0
2024-01-19 10:05:00,72.53,72.53,72.44,72.45,77241.0,68.8369,68.8369,68.7515,68.761,77241.0
2024-01-19 10:10:00,72.45,72.47,72.43,72.44,31359.0,68.761,68.78,68.742,68.7515,31359.0
2024-01-19 10:15:00,72.45,72.49,72.44,72.48,373649.0,68.761,68.799,68.7515,68.7895,373649.0
2024-01-19 10:20:00,72.48,72.52,72.48,72.5,167468.0,68.7895,68.8274,68.7895,68.8085,167468.0
2024-01-19 10:25:00,72.5,72.52,72.49,72.52,42004.0,68.8085,68.8274,68.799,68.8274,42004.0
2024-01-19 10:30:00,72.52,72.52,72.49,72.52,76418.0,68.8274,68.8274,68.799,68.8274,76418.0
2024-01-19 10:35:00,72.52,72.55,72.51,72.54,81379.0,68.8274,68.8559,68.818,68.8464,81379.0
2024-01-19 10:40:00,72.55,72.58,72.54,72.55,64679.0,68.8559,68.8844,68.8464,68.8559,64679.0
2024-01-19 10:45:00,72.55,72.56,72.54,72.54,40905.0,68.8559,68.8654,68.8464,68.8464,40905.0
2024-01-19 10:50:00,72.53,72.56,72.53,72.55,100660.0,68.8369,68.8654,68.8369,68.8559,100660.0
2024-01-19 10:55:00,72.55,72.59,72.55,72.58,134667.0,68.8559,68.8939,68.8559,68.8844,134667.0
2024-01-19 11:00:00,72.58,72.62,72.57,72.6,59465.0,68.8844,68.9224,68.8749,68.9034,59465.0
2024-01-19 11:05:00,72.6,72.6,72.59,72.59,70134.0,68.9034,68.9034,68.8939,68.8939,70134.0
2024-01-19 11:10:00,72.6,72.62,72.58,72.61,167337.0,68.9034,68.9224,68.8844,68.9129,167337.0
2024-01-19 11:15:00,72.6,72.61,72.59,72.6,58563.0,68.9034,68.9129,68.8939,68.9034,58563.0
2024-01-19 11:20:00,72.59,72.6,72.56,72.56,57233.0,68.8939,68.9034,68.8654,68.8654,57233.0
2024-01-19 11:25:00,72.57,72.59,72.55,72.59,46918.0,68.8749,68.8939,68.8559,68.8939,46918.0
2024-01-19 11:30:00,72.58,72.61,72.57,72.59,69971.0,68.8844,68.9129,68.8749,68.8939,69971.0
2024-01-19 11:35:00,72.59,72.6,72.55,72.58,140921.0,68.8939,68.9034,68.8559,68.8844,140921.0
2024-01-19 11:40:00,72.58,72.58,72.55,72.55,71311.0,68.8844,68.8844,68.8559,68.8559,71311.0
2024-01-19 11:45:00,72.56,72.56,72.54,72.56,41934.0,68.8654,68.8654,68.8464,68.8654,41934.0
2024-01-19 11:50:00,72.56,72.58,72.55,72.56,45686.0,68.8654,68.8844,68.8559,68.8654,45686.0
2024-01-19 11:55:00,72.56,72.58,72.54,72.57,33987.0,68.8654,68.8844,68.8464,68.8749,33987.0
2024-01-19 12:00:00,72.58,72.58,72.55,72.56,136807.0,68.8844,68.8844,68.8559,68.8654,136807.0
2024-01-19 12:05:00,72.56,72.56,72.53,72.53,54584.0,68.8654,68.8654,68.8369,68.8369,54584.0
2024-01-19 12:10:00,72.53,72.55,72.53,72.55,42821.0,68.8369,68.8559,68.8369,68.8559,42821.0
2024-01-19 12:15:00,72.55,72.58,72.55,72.58,98823.0,68.8559,68.8844,68.8559,68.8844,98823.0
2024-01-19 12:20:00,72.57,72.6,72.57,72.6,73527.0,68.8749,68.9034,68.8749,68.9034,73527.0
2024-01-19 12:25:00,72.6,72.62,72.59,72.62,37084.0,68.9034,68.9224,68.8939,68.9224,37084.0
2024-01-19 12:30:00,72.61,72.62,72.58,72.61,51872.0,68.9129,68.9224,68.8844,68.9129,51872.0
2024-01-19 12:35:00,72.61,72.61,72.58,72.59,50386.0,68.9129,68.9129,68.8844,68.8939,50386.0
2024-01-19 12:40:00,72.59,72.6,72.57,72.6,62551.0,68.8939,68.9034,68.8749,68.9034,62551.0
2024-01-19 12:45:00,72.6,72.61,72.58,72.59,33051.0,68.9034,68.9129,68.8844,68.8939,33051.0
2024-01-19 12:50:00,72.59,72.6,72.58,72.6,53326.0,68.8939,68.9034,68.8844,68.9034,53326.0
2024-01-19 12:55:00,72.6,72.63,72.6,72.63,45538.0,68.9034,68.9318,68.9034,68.9318,45538.0
2024-01-19 13:00:00,72.63,72.63,72.59,72.6,33613.0,68.9318,68.9318,68.8939,68.9034,33613.0
2024-01-19 13:05:00,72.6,72.61,72.59,72.59,56468.0,68.9034,68.9129,68.8939,68.8939,56468.0
2024-01-19 13:10:00,72.59,72.62,72.59,72.62,58177.0,68.8939,68.9224,68.8939,68.9224,58177.0
2024-01-19 13:15:00,72.62,72.62,72.6,72.61,49693.0,68.9224,68.9224,68.9034,68.9129,49693.0
2024-01-19 13:20:00,72.6,72.61,72.59,72.61,114428.0,68.9034,68.9129,68.8939,68.9129,114428.0
2024-01-19 13:25:00,72.61,72.61,72.59,72.59,105103.0,68.9129,68.9129,68.8939,68.8939,105103.0
2024-01-19 13:30:00,72.6,72.61,72.6,72.6,46753.0,68.9034,68.9129,68.9034,68.9034,46753.0
2024-01-19 13:35:00,72.61,72.61,72.59,72.59,62052.0,68.9129,68.9129,68.8939,68.8939,62052.0
2024-01-19 13:40:00,72.59,72.61,72.59,72.59,184447.0,68.8939,68.9129,68.8939,68.8939,184447.0
2024-01-19 13:45:00,72.59,72.61,72.59,72.6,49006.0,68.8939,68.9129,68.8939,68.9034,49006.0
2024-01-19 13:50:00,72.59,72.6,72.59,72.59,53963.0,68.8939,68.9034,68.8939,68.8939,53963.0
2024-01-19 13:55:00,72.6,72.61,72.58,72.61,54798.0,68.9034,68.9129,68.8844,68.9129,54798.0
2024-01-19 14:00:00,72.61,72.61,72.59,72.6,49541.0,68.9129,68.9129,68.8939,68.9034,49541.0
2024-01-19 14:05:00,72.61,72.63,72.6,72.63,37363.0,68.9129,68.9318,68.9034,68.9318,37363.0
2024-01-19 14:10:00,72.63,72.63,72.61,72.62,29552.0,68.9318,68.9318,68.9129,68.9224,29552.0
2024-01-19 14:15:00,72.62,72.62,72.61,72.61,46821.0,68.9224,68.9224,68.9129,68.9129,46821.0
2024-01-19 14:20:00,72.61,72.62,72.6,72.62,34354.0,68.9129,68.9224,68.9034,68.9224,34354.0
2024-01-19 14:25:00,72.61,72.63,72.61,72.63,53963.0,68.9129,68.9318,68.9129,68.9318,53963.0
2024-01-19 14:30:00,72.63,72.64,72.61,72.64,123700.0,68.9318,68.9413,68.9129,68.9413,123700.0
2024-01-19 14:35:00,72.64,72.64,72.63,72.64,71318.0,68.9413,68.9413,68.9318,68.9413,71318.0
2024-01-19 14:40:00,72.64,72.65,72.63,72.65,100418.0,68.9413,68.9508,68.9318,68.9508,100418.0
2024-01-19 14:45:00,72.64,72.66,72.64,72.65,565374.0,68.9413,68.9603,68.9413,68.9508,565374.0
2024-01-19 14:50:00,72.65,72.65,72.62,72.64,241878.0,68.9508,68.9508,68.9224,68.9413,241878.0
2024-01-19 14:55:00,72.64,72.68,72.63,72.65,89986.0,68.9413,68.9793,68.9318,68.9508,89986.0
2024-01-19 15:00:00,72.64,72.66,72.64,72.65,96122.0,68.9413,68.9603,68.9413,68.9508,96122.0
2024-01-19 15:05:00,72.65,72.65,72.64,72.65,68110.0,68.9508,68.9508,68.9413,68.9508,68110.0
2024-01-19 15:10:00,72.65,72.65,72.63,72.64,68184.0,68.9508,68.9508,68.9318,68.9413,68184.0
2024-01-19 15:15:00,72.64,72.66,72.63,72.66,154100.0,68.9413,68.9603,68.9318,68.9603,154100.0
2024-01-19 15:20:00,72.66,72.66,72.64,72.65,185056.0,68.9603,68.9603,68.9413,68.9508,185056.0
2024-01-19 15:25:00,72.65,72.65,72.63,72.64,282245.0,68.9508,68.9508,68.9318,68.9413,282245.0
2024-01-19 15:30:00,72.63,72.63,72.62,72.63,179835.0,68.9318,68.9318,68.9224,68.9318,179835.0
2024-01-19 15:35:00,72.63,72.63,72.62,72.63,54819.0,68.9318,68.9318,68.9224,68.9318,54819.0
2024-01-19 15:40:00,72.63,72.63,72.62,72.62,82267.0,68.9318,68.9318,68.9224,68.9224,82267.0
2024-01-19 15:45:00,72.62,72.64,72.62,72.64,241721.0,68.9224,68.9413,68.9224,68.9413,241721.0
2024-01-19 15:50:00,72.63,72.64,72.63,72.63,137049.0,68.9318,68.9413,68.9318,68.9318,137049.0
2024-01-19 15:55:00,72.63,72.67,72.63,72.67,162435.0,68.9318,68.9698,68.9318,68.9698,162435.0
2024-01-22 09:30:00,72.89,72.9,72.86,72.88,167475.0,69.1786,69.1881,69.1501,69.1691,167475.0
2024-01-22 09:35:00,72.87,72.9,72.87,72.89,83117.0,69.1596,69.1881,69.1596,69.1786,83117.0
2024-01-22 09:40:00,72.9,72.9,72.83,72.84,56859.0,69.1881,69.1881,69.1217,69.1312,56859.0
2024-01-22 09:45:00,72.84,72.9,72.83,72.87,26558.0,69.1312,69.1881,69.1217,69.1596,26558.0
2024-01-22 09:50:00,72.87,72.9,72.87,72.89,36368.0,69.1596,69.1881,69.1596,69.1786,36368.0
2024-01-22 09:55:00,72.9,72.91,72.89,72.9,37307.0,69.1881,69.1976,69.1786,69.1881,37307.0
2024-01-22 10:00:00,72.9,72.9,72.85,72.86,95622.0,69.1881,69.1881,69.1406,69.1501,95622.0
2024-01-22 10:05:00,72.87,72.9,72.86,72.9,21676.0,69.1596,69.1881,69.1501,69.1881,21676.0
2024-01-22 10:10:00,72.89,72.93,72.89,72.93,144178.0,69.1786,69.2166,69.1786,69.2166,144178.0
2024-01-22 10:15:00,72.92,72.94,72.92,72.92,66742.0,69.2071,69.2261,69.2071,69.2071,66742.0
2024-01-22 10:20:00,72.92,72.94,72.92,72.93,460826.0,69.2071,69.2261,69.2071,69.2166,460826.0
2024-01-22 10:25:00,72.92,72.94,72.92,72.94,74265.0,69.2071,69.2261,69.2071,69.2261,74265.0
2024-01-22 10:30:00,72.94,72.94,72.91,72.92,92129.0,69.2261,69.2261,69.1976,69.2071,92129.0
2024-01-22 10:35:00,72.92,72.94,72.91,72.93,202986.0,69.2071,69.2261,69.1976,69.2166,202986.0
2024-01-22 10:40:00,72.93,72.93,72.91,72.92,63438.0,69.2166,69.2166,69.1976,69.2071,63438.0
2024-01-22 10:45:00,72.92,72.93,72.9,72.92,81633.0,69.2071,69.2166,69.1881,69.2071,81633.0
2024-01-22 10:50:00,72.91,72.92,72.89,72.89,52584.0,69.1976,69.2071,69.1786,69.1786,52584.0
2024-01-22 10:55:00,72.89,72.89,72.86,72.87,33868.0,69.1786,69.1786,69.1501,69.1596,33868.0
2024-01-22 11:00:00,72.88,72.88,72.86,72.87,78438.0,69.1691,69.1691,69.1501,69.1596,78438.0
2024-01-22 11:05:00,72.86,72.87,72.84,72.84,76962.0,69.1501,69.1596,69.1312,69.1312,76962.0
2024-01-22 11:10:00,72.84,72.86,72.84,72.84,43341.0,69.1312,69.1501,69.1312,69.1312,43341.0
2024-01-22 11:15:00,72.84,72.88,72.84,72.88,151453.0,69.1312,69.1691,69.1312,69.1691,151453.0
2024-01-22 11:20:00,72.88,72.88,72.85,72.86,69144.0,69.1691,69.1691,69.1406,69.1501,69144.0
2024-01-22 11:25:00,72.85,72.87,72.85,72.87,42382.0,69.1406,69.1596,69.1406,69.1596,42382.0
2024-01-22 11:30:00,72.87,72.88,72.86,72.87,54979.0,69.1596,69.1691,69.1501,69.1596,54979.0
2024-01-22 11:35:00,72.88,72.88,72.87,72.87,37379.0,69.1691,69.1691,69.1596,69.1596,37379.0
2024-01-22 11:40:00,72.88,72.88,72.86,72.87,49376.0,69.1691,69.1691,69.1501,69.1596,49376.0
2024-01-22 11:45:00,72.87,72.87,72.85,72.86,62344.0,69.1596,69.1596,69.1406,69.1501,62344.0
2024-01-22 11:50:00,72.86,72.87,72.86,72.87,35434.0,69.1501,69.1596,69.1501,69.1596,35434.0
2024-01-22 11:55:00,72.87,72.89,72.86,72.89,81124.0,69.1596,69.1786,69.1501,69.1786,81124.0
2024-01-22 12:00:00,72.88,72.88,72.84,72.84,97706.0,69.1691,69.1691,69.1312,69.1312,97706.0
2024-01-22 12:05:00,72.84,72.85,72.82,72.82,52866.0,69.1312,69.1406,69.1122,69.1122,52866.0
2024-01-22 12:10:00,72.83,72.85,72.82,72.85,240846.0,69.1217,69.1406,69.1122,69.1406,240846.0
2024-01-22 12:15:00,72.84,72.85,72.82,72.83,45462.0,69.1312,69.1406,69.1122,69.1217,45462.0
2024-01-22 12:20:00,72.84,72.85,72.83,72.83,95846.0,69.1312,69.1406,69.1217,69.1217,95846.0
2024-01-22 12:25:00,72.84,72.84,72.83,72.84,82907.0,69.1312,69.1312,69.1217,69.1312,82907.0
2024-01-22 12:30:00,72.84,72.86,72.83,72.85,24802.0,69.1312,69.1501,69.1217,69.1406,24802.0
2024-01-22 12:35:00,72.85,72.86,72.83,72.84,59303.0,69.1406,69.1501,69.1217,69.1312,59303.0
2024-01-22 12:40:00,72.85,72.85,72.83,72.83,22966.0,69.1406,69.1406,69.1217,69.1217,22966.0
2024-01-22 12:45:00,72.84,72.85,72.83,72.84,29507.0,69.1312,69.1406,69.1217,69.1312,29507.0
2024-01-22 12:50:00,72.84,72.85,72.83,72.84,44286.0,69.1312,69.1406,69.1217,69.1312,44286.0
2024-01-22 12:55:00,72.84,72.84,72.83,72.84,54544.0,69.1312,69.1312,69.1217,69.1312,54544.0
2024-01-22 13:00:00,72.83,72.83,72.81,72.81,24578.0,69.1217,69.1217,69.1027,69.1027,24578.0
2024-01-22 13:05:00,72.81,72.83,72.81,72.81,29529.0,69.1027,69.1217,69.1027,69.1027,29529.0
2024-01-22 13:10:00,72.81,72.82,72.81,72.81,38946.0,69.1027,69.1122,69.1027,69.1027,38946.0
2024-01-22 13:15:00,72.81,72.82,72.8,72.81,82719.0,69.1027,69.1122,69.0932,69.1027,82719.0
2024-01-22 13:20:00,72.8,72.82,72.79,72.81,169292.0,69.0932,69.1122,69.0837,69.1027,169292.0
2024-01-22 13:25:00,72.81,72.82,72.8,72.8,33638.0,69.1027,69.1122,69.0932,69.0932,33638.0
2024-01-22 13:30:00,72.8,72.83,72.79,72.81,36577.0,69.0932,69.1217,69.0837,69.1027,36577.0
2024-01-22 13:35:00,72.82,72.82,72.79,72.8,16625.0,69.1122,69.1122,69.0837,69.0932,16625.0
2024-01-22 13:40:00,72.8,72.8,72.78,72.78,25821.0,69.0932,69.0932,69.0742,69.0742,25821.0
2024-01-22 13:45:00,72.79,72.79,72.78,72.78,36248.0,69.0837,69.0837,69.0742,69.0742,36248.0
2024-01-22 13:50:00,72.78,72.79,72.77,72.78,30319.0,69.0742,69.0837,69.0647,69.0742,30319.0
2024-01-22 13:55:00,72.78,72.79,72.77,72.78,53376.0,69.0742,69.0837,69.0647,69.0742,53376.0
2024-01-22 14:00:00,72.79,72.79,72.78,72.79,26938.0,69.0837,69.0837,69.0742,69.0837,26938.0
2024-01-22 14:05:00,72.78,72.79,72.78,72.78,86708.0,69.0742,69.0837,69.0742,69.0742,86708.0
2024-01-22 14:10:00,72.78,72.79,72.76,72.78,96292.0,69.0742,69.0837,69.0552,69.0742,96292.0
2024-01-22 14:15:00,72.78,72.78,72.76,72.77,78228.0,69.0742,69.0742,69.0552,69.0647,78228.0
2024-01-22 14:20:00,72.77,72.78,72.76,72.77,81302.0,69.0647,69.0742,69.0552,69.0647,81302.0
2024-01-22 14:25:00,72.78,72.79,72.77,72.79,49901.0,69.0742,69.0837,69.0647,69.0837,49901.0
2024-01-22 14:30:00,72.78,72.79,72.78,72.78,83669.0,69.0742,69.0837,69.0742,69.0742,83669.0
2024-01-22 14:35:00,72.78,72.8,72.78,72.8,50743.0,69.0742,69.0932,69.0742,69.0932,50743.0
2024-01-22 14:40:00,72.8,72.8,72.79,72.8,30891.0,69.0932,69.0932,69.0837,69.0932,30891.0
2024-01-22 14:45:00,72.8,72.82,72.79,72.81,68105.0,69.0932,69.1122,69.0837,69.1027,68105.0
2024-01-22 14:50:00,72.81,72.83,72.8,72.83,55309.0,69.1027,69.1217,69.0932,69.1217,55309.0
2024-01-22 14:55:00,72.83,72.84,72.82,72.84,41540.0,69.1217,69.1312,69.1122,69.1312,41540.0
2024-01-22 15:00:00,72.83,72.83,72.82,72.82,184385.0,69.1217,69.1217,69.1122,69.1122,184385.0
2024-01-22 15:05:00,72.82,72.82,72.8,72.81,68552.0,69.1122,69.1122,69.0932,69.1027,68552.0
2024-01-22 15:10:00,72.81,72.81,72.8,72.81,69820.0,69.1027,69.1027,69.0932,69.1027,69820.0
2024-01-22 15:15:00,72.81,72.81,72.79,72.79,81072.0,69.1027,69.1027,69.0837,69.0837,81072.0
2024-01-22 15:20:00,72.79,72.81,72.79,72.81,46998.0,69.0837,69.1027,69.0837,69.1027,46998.0
2024-01-22 15:25:00,72.81,72.81,72.79,72.8,41228.0,69.1027,69.1027,69.0837,69.0932,41228.0
2024-01-22 15:30:00,72.8,72.8,72.79,72.8,98361.0,69.0932,69.0932,69.0837,69.0932,98361.0
2024-01-22 15:35:00,72.8,72.81,72.79,72.81,70747.0,69.0932,69.1027,69.0837,69.1027,70747.0
2024-01-22 15:40:00,72.81,72.81,72.8,72.81,43674.0,69.1027,69.1027,69.0932,69.1027,43674.0
2024-01-22 15:45:00,72.81,72.81,72.79,72.8,60640.0,69.1027,69.1027,69.0837,69.0932,60640.0
2024-01-22 15:50:00,72.79,72.8,72.78,72.78,45513.0,69.0837,69.0932,69.0742,69.0742,45513.0
2024-01-22 15:55:00,72.79,72.8,72.78,72.8,674164.0,69.0837,69.0932,69.0742,69.0932,674164.0
2024-01-23 09:30:00,72.68,72.68,72.61,72.62,149040.0,68.9793,68.9793,68.9129,68.9224,149040.0
2024-01-23 09:35:00,72.62,72.65,72.61,72.64,32853.0,68.9224,68.9508,68.9129,68.9413,32853.0
2024-01-23 09:40:00,72.63,72.65,72.61,72.64,34789.0,68.9318,68.9508,68.9129,68.9413,34789.0
2024-01-23 09:45:00,72.64,72.65,72.62,72.62,31828.0,68.9413,68.9508,68.9224,68.9224,31828.0
2024-01-23 09:50:00,72.64,72.65,72.62,72.65,20986.0,68.9413,68.9508,68.9224,68.9508,20986.0
2024-01-23 09:55:00,72.65,72.65,72.62,72.65,36839.0,68.9508,68.9508,68.9224,68.9508,36839.0
2024-01-23 10:00:00,72.63,72.66,72.63,72.65,13867.0,68.9318,68.9603,68.9318,68.9508,13867.0
2024-01-23 10:05:00,72.65,72.66,72.63,72.66,30793.0,68.9508,68.9603,68.9318,68.9603,30793.0
2024-01-23 10:10:00,72.65,72.66,72.63,72.65,31162.0,68.9508,68.9603,68.9318,68.9508,31162.0
2024-01-23 10:15:00,72.65,72.65,72.63,72.65,27421.0,68.9508,68.9508,68.9318,68.9508,27421.0
2024-01-23 10:20:00,72.65,72.65,72.62,72.63,390311.0,68.9508,68.9508,68.9224,68.9318,390311.0
2024-01-23 10:25:00,72.63,72.64,72.61,72.63,31839.0,68.9318,68.9413,68.9129,68.9318,31839.0
2024-01-23 10:30:00,72.64,72.64,72.61,72.62,27964.0,68.9413,68.9413,68.9129,68.9224,27964.0
2024-01-23 10:35:00,72.63,72.63,72.61,72.63,19262.0,68.9318,68.9318,68.9129,68.9318,19262.0
2024-01-23 10:40:00,72.63,72.63,72.59,72.6,63087.0,68.9318,68.9318,68.8939,68.9034,63087.0
2024-01-23 10:45:00,72.59,72.61,72.59,72.61,48926.0,68.8939,68.9129,68.8939,68.9129,48926.0
2024-01-23 10:50:00,72.6,72.61,72.57,72.58,34340.0,68.9034,68.9129,68.8749,68.8844,34340.0
2024-01-23 10:55:00,72.58,72.59,72.56,72.58,108809.0,68.8844,68.8939,68.8654,68.8844,108809.0
2024-01-23 11:00:00,72.58,72.6,72.57,72.59,79639.0,68.8844,68.9034,68.8749,68.8939,79639.0
2024-01-23 11:05:00,72.59,72.63,72.59,72.63,27761.0,68.8939,68.9318,68.8939,68.9318,27761.0
2024-01-23 11:10:00,72.62,72.63,72.59,72.59,48262.0,68.9224,68.9318,68.8939,68.8939,48262.0
2024-01-23 11:15:00,72.59,72.6,72.57,72.57,42589.0,68.8939,68.9034,68.8749,68.8749,42589.0
2024-01-23 11:20:00,72.57,72.6,72.57,72.59,14015.0,68.8749,68.9034,68.8749,68.8939,14015.0
2024-01-23 11:25:00,72.59,72.59,72.56,72.56,60127.0,68.8939,68.8939,68.8654,68.8654,60127.0
2024-01-23 11:30:00,72.56,72.57,72.55,72.57,32000.0,68.8654,68.8749,68.8559,68.8749,32000.0
2024-01-23 11:35:00,72.56,72.57,72.55,72.56,63642.0,68.8654,68.8749,68.8559,68.8654,63642.0
2024-01-23 11:40:00,72.56,72.59,72.55,72.58,123508.0,68.8654,68.8939,68.8559,68.8844,123508.0
2024-01-23 11:45:00,72.58,72.59,72.56,72.56,32837.0,68.8844,68.8939,68.8654,68.8654,32837.0
2024-01-23 11:50:00,72.57,72.59,72.56,72.59,31044.0,68.8749,68.8939,68.8654,68.8939,31044.0
2024-01-23 11:55:00,72.59,72.6,72.58,72.59,17828.0,68.8939,68.9034,68.8844,68.8939,17828.0
2024-01-23 12:00:00,72.59,72.6,72.58,72.58,45224.0,68.8939,68.9034,68.8844,68.8844,45224.0
2024-01-23 12:05:00,72.58,72.59,72.58,72.59,35264.0,68.8844,68.8939,68.8844,68.8939,35264.0
2024-01-23 12:10:00,72.59,72.59,72.58,72.59,80804.0,68.8939,68.8939,68.8844,68.8939,80804.0
2024-01-23 12:15:00,72.58,72.59,72.58,72.59,156750.0,68.8844,68.8939,68.8844,68.8939,156750.0
2024-01-23 12:20:00,72.59,72.6,72.58,72.59,41379.0,68.8939,68.9034,68.8844,68.8939,41379.0
2024-01-23 12:25:00,72.59,72.6,72.58,72.59,57841.0,68.8939,68.9034,68.8844,68.8939,57841.0
2024-01-23 12:30:00,72.58,72.59,72.57,72.57,44723.0,68.8844,68.8939,68.8749,68.8749,44723.0
2024-01-23 12:35:00,72.58,72.58,72.56,72.56,21468.0,68.8844,68.8844,68.8654,68.8654,21468.0
2024-01-23 12:40:00,72.57,72.57,72.56,72.56,51646.0,68.8749,68.8749,68.8654,68.8654,51646.0
2024-01-23 12:45:00,72.57,72.58,72.56,72.58,86777.0,68.8749,68.8844,68.8654,68.8844,86777.0
2024-01-23 12:50:00,72.57,72.58,72.56,72.58,39660.0,68.8749,68.8844,68.8654,68.8844,39660.0
2024-01-23 12:55:00,72.58,72.59,72.57,72.59,19683.0,68.8844,68.8939,68.8749,68.8939,19683.0
2024-01-23 13:00:00,72.59,72.6,72.58,72.58,32408.0,68.8939,68.9034,68.8844,68.8844,32408.0
2024-01-23 13:05:00,72.59,72.59,72.57,72.58,98375.0,68.8939,68.8939,68.8749,68.8844,98375.0
2024-01-23 13:10:00,72.58,72.59,72.57,72.58,26324.0,68.8844,68.8939,68.8749,68.8844,26324.0
2024-01-23 13:15:00,72.59,72.6,72.58,72.59,27828.0,68.8939,68.9034,68.8844,68.8939,27828.0
2024-01-23 13:20:00,72.6,72.61,72.58,72.58,37429.0,68.9034,68.9129,68.8844,68.8844,37429.0
2024-01-23 13:25:00,72.59,72.59,72.57,72.58,26063.0,68.8939,68.8939,68.8749,68.8844,26063.0
2024-01-23 13:30:00,72.58,72.59,72.57,72.59,91959.0,68.8844,68.8939,68.8749,68.8939,91959.0
2024-01-23 13:35:00,72.59,72.59,72.58,72.59,17346.0,68.8939,68.8939,68.8844,68.8939,17346.0
2024-01-23 13:40:00,72.58,72.6,72.58,72.58,156037.0,68.8844,68.9034,68.8844,68.8844,156037.0
2024-01-23 13:45:00,72.59,72.59,72.57,72.59,42356.0,68.8939,68.8939,68.8749,68.8939,42356.0
2024-01-23 13:50:00,72.58,72.59,72.58,72.59,67952.0,68.8844,68.8939,68.8844,68.8939,67952.0
2024-01-23 13:55:00,72.59,72.59,72.57,72.59,120386.0,68.8939,68.8939,68.8749,68.8939,120386.0
2024-01-23 14:00:00,72.58,72.59,72.58,72.58,29936.0,68.8844,68.8939,68.8844,68.8844,29936.0
2024-01-23 14:05:00,72.58,72.59,72.58,72.58,45748.0,68.8844,68.8939,68.8844,68.8844,45748.0
2024-01-23 14:10:00,72.59,72.63,72.58,72.63,34511.0,68.8939,68.9318,68.8844,68.9318,34511.0
2024-01-23 14:15:00,72.63,72.63,72.61,72.62,104452.0,68.9318,68.9318,68.9129,68.9224,104452.0
2024-01-23 14:20:00,72.61,72.62,72.61,72.62,30434.0,68.9129,68.9224,68.9129,68.9224,30434.0
2024-01-23 14:25:00,72.62,72.63,72.61,72.63,64041.0,68.9224,68.9318,68.9129,68.9318,64041.0
2024-01-23 14:30:00,72.62,72.63,72.61,72.63,76369.0,68.9224,68.9318,68.9129,68.9318,76369.0
2024-01-23 14:35:00,72.62,72.64,72.61,72.63,50908.0,68.9224,68.9413,68.9129,68.9318,50908.0
2024-01-23 14:40:00,72.63,72.64,72.61,72.64,68373.0,68.9318,68.9413,68.9129,68.9413,68373.0
2024-01-23 14:45:00,72.64,72.64,72.63,72.64,60614.0,68.9413,68.9413,68.9318,68.9413,60614.0
2024-01-23 14:50:00,72.63,72.64,72.62,72.63,95086.0,68.9318,68.9413,68.9224,68.9318,95086.0
2024-01-23 14:55:00,72.62,72.63,72.61,72.62,125604.0,68.9224,68.9318,68.9129,68.9224,125604.0
2024-01-23 15:00:00,72.62,72.62,72.59,72.6,46163.0,68.9224,68.9224,68.8939,68.9034,46163.0
2024-01-23 15:05:00,72.61,72.63,72.6,72.62,34758.0,68.9129,68.9318,68.9034,68.9224,34758.0
2024-01-23 15:10:00,72.62,72.65,72.62,72.64,84938.0,68.9224,68.9508,68.9224,68.9413,84938.0
2024-01-23 15:15:00,72.63,72.65,72.63,72.64,67596.0,68.9318,68.9508,68.9318,68.9413,67596.0
2024-01-23 15:20:00,72.65,72.65,72.62,72.62,48601.0,68.9508,68.9508,68.9224,68.9224,48601.0
2024-01-23 15:25:00,72.63,72.63,72.61,72.62,47550.0,68.9318,68.9318,68.9129,68.9224,47550.0
2024-01-23 15:30:00,72.62,72.62,72.6,72.61,46908.0,68.9224,68.9224,68.9034,68.9129,46908.0
2024-01-23 15:35:00,72.61,72.62,72.6,72.62,51899.0,68.9129,68.9224,68.9034,68.9224,51899.0
2024-01-23 15:40:00,72.62,72.62,72.6,72.62,170075.0,68.9224,68.9224,68.9034,68.9224,170075.0
2024-01-23 15:45:00,72.62,72.63,72.61,72.63,90309.0,68.9224,68.9318,68.9129,68.9318,90309.0
2024-01-23 15:50:00,72.63,72.63,72.61,72.63,194415.0,68.9318,68.9318,68.9129,68.9318,194415.0
2024-01-23 15:55:00,72.63,72.64,72.61,72.63,326541.0,68.9318,68.9413,68.9129,68.9318,326541.0
2024-01-24 09:30:00,72.93,72.93,72.88,72.89,141070.0,69.2166,69.2166,69.1691,69.1786,141070.0
2024-01-24 09:35:00,72.89,72.9,72.87,72.87,40833.0,69.1786,69.1881,69.1596,69.1596,40833.0
2024-01-24 09:40:00,72.87,72.89,72.86,72.87,29947.0,69.1596,69.1786,69.1501,69.1596,29947.0
2024-01-24 09:45:00,72.87,72.87,72.72,72.72,110914.0,69.1596,69.1596,69.0173,69.0173,110914.0
2024-01-24 09:50:00,72.72,72.77,72.71,72.76,53001.0,69.0173,69.0647,69.0078,69.0552,53001.0
2024-01-24 09:55:00,72.77,72.77,72.72,72.73,43656.0,69.0647,69.0647,69.0173,69.0268,43656.0
2024-01-24 10:00:00,72.74,72.77,72.69,72.71,33139.0,69.0362,69.0647,68.9888,69.0078,33139.0
2024-01-24 10:05:00,72.72,72.75,72.71,72.74,39388.0,69.0173,69.0457,69.0078,69.0362,39388.0
2024-01-24 10:10:00,72.73,72.73,72.69,72.7,89230.0,69.0268,69.0268,68.9888,68.9983,89230.0
2024-01-24 10:15:00,72.7,72.73,72.69,72.73,100897.0,68.9983,69.0268,68.9888,69.0268,100897.0
2024-01-24 10:20:00,72.72,72.72,72.68,72.7,35820.0,69.0173,69.0173,68.9793,68.9983,35820.0
2024-01-24 10:25:00,72.7,72.72,72.69,72.72,310077.0,68.9983,69.0173,68.9888,69.0173,310077.0
2024-01-24 10:30:00,72.71,72.72,72.68,72.7,154325.0,69.0078,69.0173,68.9793,68.9983,154325.0
2024-01-24 10:35:00,72.7,72.73,72.68,72.73,55065.0,68.9983,69.0268,68.9793,69.0268,55065.0
2024-01-24 10:40:00,72.73,72.75,72.7,72.74,21127.0,69.0268,69.0457,68.9983,69.0362,21127.0
2024-01-24 10:45:00,72.74,72.74,72.71,72.71,47713.0,69.0362,69.0362,69.0078,69.0078,47713.0
2024-01-24 10:50:00,72.71,72.71,72.66,72.67,42534.0,69.0078,69.0078,68.9603,68.9698,42534.0
2024-01-24 10:55:00,72.67,72.67,72.63,72.67,34065.0,68.9698,68.9698,68.9318,68.9698,34065.0
2024-01-24 11:00:00,72.68,72.72,72.66,72.68,83344.0,68.9793,69.0173,68.9603,68.9793,83344.0
2024-01-24 11:05:00,72.68,72.68,72.64,72.65,21820.0,68.9793,68.9793,68.9413,68.9508,21820.0
2024-01-24 11:10:00,72.65,72.65,72.62,72.63,22120.0,68.9508,68.9508,68.9224,68.9318,22120.0
2024-01-24 11:15:00,72.63,72.68,72.63,72.68,30162.0,68.9318,68.9793,68.9318,68.9793,30162.0
2024-01-24 11:20:00,72.67,72.68,72.65,72.66,70942.0,68.9698,68.9793,68.9508,68.9603,70942.0
2024-01-24 11:25:00,72.65,72.68,72.65,72.66,38833.0,68.9508,68.9793,68.9508,68.9603,38833.0
2024-01-24 11:30:00,72.66,72.67,72.63,72.65,51680.0,68.9603,68.9698,68.9318,68.9508,51680.0
2024-01-24 11:35:00,72.64,72.65,72.62,72.63,32170.0,68.9413,68.9508,68.9224,68.9318,32170.0
2024-01-24 11:40:00,72.63,72.64,72.61,72.62,29166.0,68.9318,68.9413,68.9129,68.9224,29166.0
2024-01-24 11:45:00,72.61,72.62,72.59,72.59,51118.0,68.9129,68.9224,68.8939,68.8939,51118.0
2024-01-24 11:50:00,72.59,72.63,72.58,72.62,27553.0,68.8939,68.9318,68.8844,68.9224,27553.0
2024-01-24 11:55:00,72.63,72.63,72.61,72.63,19948.0,68.9318,68.9318,68.9129,68.9318,19948.0
2024-01-24 12:00:00,72.62,72.64,72.62,72.64,40506.0,68.9224,68.9413,68.9224,68.9413,40506.0
2024-01-24 12:05:00,72.63,72.66,72.63,72.65,32240.0,68.9318,68.9603,68.9318,68.9508,32240.0
2024-01-24 12:10:00,72.65,72.66,72.64,72.66,110935.0,68.9508,68.9603,68.9413,68.9603,110935.0
2024-01-24 12:15:00,72.66,72.66,72.64,72.65,81410.0,68.9603,68.9603,68.9413,68.9508,81410.0
2024-01-24 12:20:00,72.65,72.68,72.64,72.67,36741.0,68.9508,68.9793,68.9413,68.9698,36741.0
2024-01-24 12:25:00,72.67,72.68,72.66,72.67,44398.0,68.9698,68.9793,68.9603,68.9698,44398.0
2024-01-24 12:30:00,72.67,72.7,72.66,72.7,46206.0,68.9698,68.9983,68.9603,68.9983,46206.0
2024-01-24 12:35:00,72.7,72.7,72.68,72.69,28033.0,68.9983,68.9983,68.9793,68.9888,28033.0
2024-01-24 12:40:00,72.69,72.69,72.67,72.67,39475.0,68.9888,68.9888,68.9698,68.9698,39475.0
2024-01-24 12:45:00,72.67,72.68,72.66,72.67,26509.0,68.9698,68.9793,68.9603,68.9698,26509.0
2024-01-24 12:50:00,72.67,72.67,72.65,72.67,41162.0,68.9698,68.9698,68.9508,68.9698,41162.0
2024-01-24 12:55:00,72.66,72.67,72.65,72.67,58188.0,68.9603,68.9698,68.9508,68.9698,58188.0
2024-01-24 13:00:00,72.67,72.69,72.59,72.61,156183.0,68.9698,68.9888,68.8939,68.9129,156183.0
2024-01-24 13:05:00,72.6,72.61,72.58,72.61,57562.0,68.9034,68.9129,68.8844,68.9129,57562.0
2024-01-24 13:10:00,72.61,72.62,72.58,72.59,64558.0,68.9129,68.9224,68.8844,68.8939,64558.0
2024-01-24 13:15:00,72.59,72.6,72.58,72.58,77416.0,68.8939,68.9034,68.8844,68.8844,77416.0
2024-01-24 13:20:00,72.59,72.59,72.56,72.56,31725.0,68.8939,68.8939,68.8654,68.8654,31725.0
2024-01-24 13:25:00,72.56,72.59,72.55,72.57,52261.0,68.8654,68.8939,68.8559,68.8749,52261.0
2024-01-24 13:30:00,72.57,72.58,72.56,72.56,35491.0,68.8749,68.8844,68.8654,68.8654,35491.0
2024-01-24 13:35:00,72.57,72.58,72.55,72.56,33737.0,68.8749,68.8844,68.8559,68.8654,33737.0
2024-01-24 13:40:00,72.56,72.56,72.53,72.53,13393.0,68.8654,68.8654,68.8369,68.8369,13393.0
2024-01-24 13:45:00,72.54,72.54,72.52,72.53,25525.0,68.8464,68.8464,68.8274,68.8369,25525.0
2024-01-24 13:50:00,72.53,72.55,72.52,72.55,113207.0,68.8369,68.8559,68.8274,68.8559,113207.0
2024-01-24 13:55:00,72.55,72.55,72.52,72.52,51021.0,68.8559,68.8559,68.8274,68.8274,51021.0
2024-01-24 14:00:00,72.52,72.54,72.51,72.52,39834.0,68.8274,68.8464,68.818,68.8274,39834.0
2024-01-24 14:05:00,72.52,72.53,72.52,72.53,52614.0,68.8274,68.8369,68.8274,68.8369,52614.0
2024-01-24 14:10:00,72.53,72.53,72.5,72.5,95584.0,68.8369,68.8369,68.8085,68.8085,95584.0
2024-01-24 14:15:00,72.51,72.52,72.5,72.51,26022.0,68.818,68.8274,68.8085,68.818,26022.0
2024-01-24 14:20:00,72.51,72.52,72.48,72.48,59618.0,68.818,68.8274,68.7895,68.7895,59618.0
2024-01-24 14:25:00,72.48,72.5,72.48,72.49,26932.0,68.7895,68.8085,68.7895,68.799,26932.0
2024-01-24 14:30:00,72.49,72.51,72.49,72.51,52119.0,68.799,68.818,68.799,68.818,52119.0
2024-01-24 14:35:00,72.51,72.52,72.49,72.52,43407.0,68.818,68.8274,68.799,68.8274,43407.0
2024-01-24 14:40:00,72.52,72.53,72.5,72.51,84504.0,68.8274,68.8369,68.8085,68.818,84504.0
2024-01-24 14:45:00,72.52,72.52,72.5,72.5,62109.0,68.8274,68.8274,68.8085,68.8085,62109.0
2024-01-24 14:50:00,72.51,72.52,72.5,72.51,34751.0,68.818,68.8274,68.8085,68.818,34751.0
2024-01-24 14:55:00,72.51,72.52,72.49,72.52,62502.0,68.818,68.8274,68.799,68.8274,62502.0
2024-01-24 15:00:00,72.51,72.52,72.5,72.52,30915.0,68.818,68.8274,68.8085,68.8274,30915.0
2024-01-24 15:05:00,72.52,72.52,72.5,72.51,33407.0,68.8274,68.8274,68.8085,68.818,33407.0
2024-01-24 15:10:00,72.51,72.51,72.49,72.5,91436.0,68.818,68.818,68.799,68.8085,91436.0
2024-01-24 15:15:00,72.5,72.5,72.48,72.49,155783.0,68.8085,68.8085,68.7895,68.799,155783.0
2024-01-24 15:20:00,72.5,72.5,72.48,72.49,79431.0,68.8085,68.8085,68.7895,68.799,79431.0
2024-01-24 15:25:00,72.5,72.5,72.49,72.5,41713.0,68.8085,68.8085,68.799,68.8085,41713.0
2024-01-24 15:30:00,72.5,72.5,72.47,72.48,92361.0,68.8085,68.8085,68.78,68.7895,92361.0
2024-01-24 15:35:00,72.48,72.49,72.47,72.48,324485.0,68.7895,68.799,68.78,68.7895,324485.0
2024-01-24 15:40:00,72.48,72.49,72.47,72.48,190141.0,68.7895,68.799,68.78,68.7895,190141.0
2024-01-24 15:45:00,72.48,72.48,72.46,72.48,135481.0,68.7895,68.7895,68.7705,68.7895,135481.0
2024-01-24 15:50:00,72.47,72.48,72.46,72.47,383257.0,68.78,68.7895,68.7705,68.78,383257.0
2024-01-24 15:55:00,72.47,72.48,72.45,72.48,226601.0,68.78,68.7895,68.761,68.7895,226601.0
2024-01-25 09:30:00,72.75,72.75,72.66,72.73,171895.0,69.0457,69.0457,68.9603,69.0268,171895.0
2024-01-25 09:35:00,72.73,72.73,72.71,72.71,57510.0,69.0268,69.0268,69.0078,69.0078,57510.0
2024-01-25 09:40:00,72.71,72.74,72.68,72.7,78877.0,69.0078,69.0362,68.9793,68.9983,78877.0
2024-01-25 09:45:00,72.69,72.7,72.67,72.7,80261.0,68.9888,68.9983,68.9698,68.9983,80261.0
2024-01-25 09:50:00,72.69,72.74,72.68,72.72,44083.0,68.9888,69.0362,68.9793,69.0173,44083.0
2024-01-25 09:55:00,72.71,72.74,72.7,72.73,36115.0,69.0078,69.0362,68.9983,69.0268,36115.0
2024-01-25 10:00:00,72.73,72.74,72.71,72.73,45801.0,69.0268,69.0362,69.0078,69.0268,45801.0
2024-01-25 10:05:00,72.73,72.77,72.73,72.77,110776.0,69.0268,69.0647,69.0268,69.0647,110776.0
2024-01-25 10:10:00,72.76,72.77,72.74,72.76,225143.0,69.0552,69.0647,69.0362,69.0552,225143.0
2024-01-25 10:15:00,72.76,72.76,72.73,72.75,38990.0,69.0552,69.0552,69.0268,69.0457,38990.0
2024-01-25 10:20:00,72.75,72.8,72.75,72.79,56088.0,69.0457,69.0932,69.0457,69.0837,56088.0
2024-01-25 10:25:00,72.79,72.8,72.76,72.77,327649.0,69.0837,69.0932,69.0552,69.0647,327649.0
2024-01-25 10:30:00,72.77,72.78,72.75,72.76,157334.0,69.0647,69.0742,69.0457,69.0552,157334.0
2024-01-25 10:35:00,72.76,72.77,72.74,72.77,58243.0,69.0552,69.0647,69.0362,69.0647,58243.0
2024-01-25 10:40:00,72.76,72.79,72.76,72.78,37078.0,69.0552,69.0837,69.0552,69.0742,37078.0
2024-01-25 10:45:00,72.78,72.78,72.76,72.76,338504.0,69.0742,69.0742,69.0552,69.0552,338504.0
2024-01-25 10:50:00,72.76,72.77,72.74,72.77,119471.0,69.0552,69.0647,69.0362,69.0647,119471.0
2024-01-25 10:55:00,72.77,72.79,72.76,72.78,28336.0,69.0647,69.0837,69.0552,69.0742,28336.0
2024-01-25 11:00:00,72.77,72.8,72.77,72.79,18813.0,69.0647,69.0932,69.0647,69.0837,18813.0
2024-01-25 11:05:00,72.78,72.8,72.77,72.77,31353.0,69.0742,69.0932,69.0647,69.0647,31353.0
2024-01-25 11:10:00,72.78,72.78,72.74,72.78,21356.0,69.0742,69.0742,69.0362,69.0742,21356.0
2024-01-25 11:15:00,72.78,72.78,72.76,72.78,22681.0,69.0742,69.0742,69.0552,69.0742,22681.0
2024-01-25 11:20:00,72.78,72.78,72.76,72.77,21695.0,69.0742,69.0742,69.0552,69.0647,21695.0
2024-01-25 11:25:00,72.76,72.77,72.75,72.76,28508.0,69.0552,69.0647,69.0457,69.0552,28508.0
2024-01-25 11:30:00,72.76,72.76,72.73,72.75,31941.0,69.0552,69.0552,69.0268,69.0457,31941.0
2024-01-25 11:35:00,72.76,72.76,72.73,72.73,88199.0,69.0552,69.0552,69.0268,69.0268,88199.0
2024-01-25 11:40:00,72.73,72.73,72.72,72.73,49511.0,69.0268,69.0268,69.0173,69.0268,49511.0
2024-01-25 11:45:00,72.72,72.72,72.7,72.7,44861.0,69.0173,69.0173,68.9983,68.9983,44861.0
2024-01-25 11:50:00,72.71,72.71,72.69,72.7,35124.0,69.0078,69.0078,68.9888,68.9983,35124.0
2024-01-25 11:55:00,72.7,72.71,72.68,72.7,48022.0,68.9983,69.0078,68.9793,68.9983,48022.0
2024-01-25 12:00:00,72.7,72.71,72.67,72.67,24845.0,68.9983,69.0078,68.9698,68.9698,24845.0
2024-01-25 12:05:00,72.67,72.7,72.66,72.7,44076.0,68.9698,68.9983,68.9603,68.9983,44076.0
2024-01-25 12:10:00,72.7,72.72,72.69,72.71,80228.0,68.9983,69.0173,68.9888,69.0078,80228.0
2024-01-25 12:15:00,72.7,72.73,72.7,72.72,127077.0,68.9983,69.0268,68.9983,69.0173,127077.0
2024-01-25 12:20:00,72.72,72.72,72.7,72.71,19427.0,69.0173,69.0173,68.9983,69.0078,19427.0
2024-01-25 12:25:00,72.72,72.72,72.69,72.72,121963.0,69.0173,69.0173,68.9888,69.0173,121963.0
2024-01-25 12:30:00,72.72,72.72,72.69,72.7,16783.0,69.0173,69.0173,68.9888,68.9983,16783.0
2024-01-25 12:35:00,72.7,72.7,72.67,72.68,54862.0,68.9983,68.9983,68.9698,68.9793,54862.0
2024-01-25 12:40:00,72.68,72.69,72.67,72.68,175454.0,68.9793,68.9888,68.9698,68.9793,175454.0
2024-01-25 12:45:00,72.69,72.69,72.67,72.68,394374.0,68.9888,68.9888,68.9698,68.9793,394374.0
2024-01-25 12:50:00,72.67,72.69,72.66,72.68,67208.0,68.9698,68.9888,68.9603,68.9793,67208.0
2024-01-25 12:55:00,72.69,72.7,72.68,72.69,39003.0,68.9888,68.9983,68.9793,68.9888,39003.0
2024-01-25 13:00:00,72.7,72.77,72.67,72.77,113033.0,68.9983,69.0647,68.9698,69.0647,113033.0
2024-01-25 13:05:00,72.77,72.79,72.75,72.78,56253.0,69.0647,69.0837,69.0457,69.0742,56253.0
2024-01-25 13:10:00,72.78,72.79,72.76,72.78,45618.0,69.0742,69.0837,69.0552,69.0742,45618.0
2024-01-25 13:15:00,72.78,72.78,72.75,72.76,57425.0,69.0742,69.0742,69.0457,69.0552,57425.0
2024-01-25 13:20:00,72.76,72.77,72.75,72.75,127165.0,69.0552,69.0647,69.0457,69.0457,127165.0
2024-01-25 13:25:00,72.75,72.78,72.75,72.77,129340.0,69.0457,69.0742,69.0457,69.0647,129340.0
2024-01-25 13:30:00,72.77,72.77,72.76,72.77,50566.0,69.0647,69.0647,69.0552,69.0647,50566.0
2024-01-25 13:35:00,72.77,72.77,72.73,72.74,80449.0,69.0647,69.0647,69.0268,69.0362,80449.0
2024-01-25 13:40:00,72.75,72.75,72.73,72.75,80722.0,69.0457,69.0457,69.0268,69.0457,80722.0
2024-01-25 13:45:00,72.75,72.76,72.74,72.76,29989.0,69.0457,69.0552,69.0362,69.0552,29989.0
2024-01-25 13:50:00,72.75,72.79,72.75,72.78,45939.0,69.0457,69.0837,69.0457,69.0742,45939.0
2024-01-25 13:55:00,72.78,72.79,72.77,72.77,27459.0,69.0742,69.0837,69.0647,69.0647,27459.0
2024-01-25 14:00:00,72.78,72.78,72.76,72.78,52753.0,69.0742,69.0742,69.0552,69.0742,52753.0
2024-01-25 14:05:00,72.78,72.79,72.76,72.79,36754.0,69.0742,69.0837,69.0552,69.0837,36754.0
2024-01-25 14:10:00,72.78,72.8,72.78,72.79,44317.0,69.0742,69.0932,69.0742,69.0837,44317.0
2024-01-25 14:15:00,72.8,72.8,72.78,72.79,35918.0,69.0932,69.0932,69.0742,69.0837,35918.0
2024-01-25 14:20:00,72.79,72.8,72.78,72.78,49964.0,69.0837,69.0932,69.0742,69.0742,49964.0
2024-01-25 14:25:00,72.79,72.8,72.78,72.79,39468.0,69.0837,69.0932,69.0742,69.0837,39468.0
2024-01-25 14:30:00,72.79,72.82,72.79,72.81,87927.0,69.0837,69.1122,69.0837,69.1027,87927.0
2024-01-25 14:35:00,72.81,72.82,72.8,72.81,26168.0,69.1027,69.1122,69.0932,69.1027,26168.0
2024-01-25 14:40:00,72.8,72.82,72.8,72.81,83589.0,69.0932,69.1122,69.0932,69.1027,83589.0
2024-01-25 14:45:00,72.81,72.82,72.81,72.81,38839.0,69.1027,69.1122,69.1027,69.1027,38839.0
2024-01-25 14:50:00,72.81,72.82,72.8,72.81,88854.0,69.1027,69.1122,69.0932,69.1027,88854.0
2024-01-25 14:55:00,72.8,72.81,72.79,72.8,105091.0,69.0932,69.1027,69.0837,69.0932,105091.0
2024-01-25 15:00:00,72.8,72.8,72.78,72.8,136601.0,69.0932,69.0932,69.0742,69.0932,136601.0
2024-01-25 15:05:00,72.79,72.8,72.79,72.8,80658.0,69.0837,69.0932,69.0837,69.0932,80658.0
2024-01-25 15:10:00,72.8,72.81,72.79,72.81,144490.0,69.0932,69.1027,69.0837,69.1027,144490.0
2024-01-25 15:15:00,72.81,72.81,72.79,72.8,102534.0,69.1027,69.1027,69.0837,69.0932,102534.0
2024-01-25 15:20:00,72.8,72.8,72.79,72.8,76259.0,69.0932,69.0932,69.0837,69.0932,76259.0
2024-01-25 15:25:00,72.8,72.8,72.79,72.8,79905.0,69.0932,69.0932,69.0837,69.0932,79905.0
2024-01-25 15:30:00,72.8,72.81,72.79,72.81,148800.0,69.0932,69.1027,69.0837,69.1027,148800.0
2024-01-25 15:35:00,72.8,72.81,72.8,72.81,71045.0,69.0932,69.1027,69.0932,69.1027,71045.0
2024-01-25 15:40:00,72.81,72.81,72.8,72.81,207830.0,69.1027,69.1027,69.0932,69.1027,207830.0
2024-01-25 15:45:00,72.81,72.81,72.8,72.81,245483.0,69.1027,69.1027,69.0932,69.1027,245483.0
2024-01-25 15:50:00,72.81,72.81,72.8,72.81,211913.0,69.1027,69.1027,69.0932,69.1027,211913.0
2024-01-25 15:55:00,72.81,72.81,72.8,72.8,184200.0,69.1027,69.1027,69.0932,69.0932,184200.0
2024-01-26 09:30:00,72.82,72.82,72.75,72.78,121158.0,69.1122,69.1122,69.0457,69.0742,121158.0
2024-01-26 09:35:00,72.8,72.8,72.76,72.78,41916.0,69.0932,69.0932,69.0552,69.0742,41916.0
2024-01-26 09:40:00,72.78,72.78,72.73,72.74,20626.0,69.0742,69.0742,69.0268,69.0362,20626.0
2024-01-26 09:45:00,72.73,72.73,72.69,72.7,184410.0,69.0268,69.0268,68.9888,68.9983,184410.0
2024-01-26 09:50:00,72.7,72.72,72.7,72.72,27159.0,68.9983,69.0173,68.9983,69.0173,27159.0
2024-01-26 09:55:00,72.71,72.72,72.7,72.72,23628.0,69.0078,69.0173,68.9983,69.0173,23628.0
2024-01-26 10:00:00,72.71,72.71,72.66,72.68,294037.0,69.0078,69.0078,68.9603,68.9793,294037.0
2024-01-26 10:05:00,72.68,72.69,72.66,72.68,62692.0,68.9793,68.9888,68.9603,68.9793,62692.0
2024-01-26 10:10:00,72.69,72.7,72.68,72.7,45725.0,68.9888,68.9983,68.9793,68.9983,45725.0
2024-01-26 10:15:00,72.69,72.7,72.65,72.67,281425.0,68.9888,68.9983,68.9508,68.9698,281425.0
2024-01-26 10:20:00,72.67,72.69,72.66,72.68,332780.0,68.9698,68.9888,68.9603,68.9793,332780.0
2024-01-26 10:25:00,72.68,72.69,72.67,72.69,112798.0,68.9793,68.9888,68.9698,68.9888,112798.0
2024-01-26 10:30:00,72.68,72.7,72.67,72.7,254160.0,68.9793,68.9983,68.9698,68.9983,254160.0
2024-01-26 10:35:00,72.69,72.72,72.69,72.71,60317.0,68.9888,69.0173,68.9888,69.0078,60317.0
2024-01-26 10:40:00,72.71,72.73,72.7,72.73,140411.0,69.0078,69.0268,68.9983,69.0268,140411.0
2024-01-26 10:45:00,72.73,72.74,72.71,72.72,56366.0,69.0268,69.0362,69.0078,69.0173,56366.0
2024-01-26 10:50:00,72.72,72.74,72.71,72.74,89568.0,69.0173,69.0362,69.0078,69.0362,89568.0
2024-01-26 10:55:00,72.74,72.75,72.73,72.75,43546.0,69.0362,69.0457,69.0268,69.0457,43546.0
2024-01-26 11:00:00,72.74,72.76,72.73,72.75,268091.0,69.0362,69.0552,69.0268,69.0457,268091.0
2024-01-26 11:05:00,72.75,72.75,72.74,72.75,97690.0,69.0457,69.0457,69.0362,69.0457,97690.0
2024-01-26 11:10:00,72.75,72.75,72.73,72.74,41236.0,69.0457,69.0457,69.0268,69.0362,41236.0
2024-01-26 11:15:00,72.74,72.77,72.74,72.77,39523.0,69.0362,69.0647,69.0362,69.0647,39523.0
2024-01-26 11:20:00,72.76,72.79,72.76,72.79,38133.0,69.0552,69.0837,69.0552,69.0837,38133.0
2024-01-26 11:25:00,72.78,72.79,72.78,72.78,64824.0,69.0742,69.0837,69.0742,69.0742,64824.0
2024-01-26 11:30:00,72.78,72.8,72.78,72.8,68821.0,69.0742,69.0932,69.0742,69.0932,68821.0
2024-01-26 11:35:00,72.8,72.8,72.77,72.78,35792.0,69.0932,69.0932,69.0647,69.0742,35792.0
2024-01-26 11:40:00,72.78,72.78,72.77,72.78,21649.0,69.0742,69.0742,69.0647,69.0742,21649.0
2024-01-26 11:45:00,72.78,72.79,72.76,72.78,132881.0,69.0742,69.0837,69.0552,69.0742,132881.0
2024-01-26 11:50:00,72.78,72.79,72.77,72.79,44028.0,69.0742,69.0837,69.0647,69.0837,44028.0
2024-01-26 11:55:00,72.78,72.8,72.78,72.79,32450.0,69.0742,69.0932,69.0742,69.0837,32450.0
2024-01-26 12:00:00,72.79,72.8,72.77,72.79,46090.0,69.0837,69.0932,69.0647,69.0837,46090.0
2024-01-26 12:05:00,72.78,72.8,72.78,72.78,50253.0,69.0742,69.0932,69.0742,69.0742,50253.0
2024-01-26 12:10:00,72.79,72.79,72.76,72.79,541816.0,69.0837,69.0837,69.0552,69.0837,541816.0
2024-01-26 12:15:00,72.78,72.79,72.77,72.78,112535.0,69.0742,69.0837,69.0647,69.0742,112535.0
2024-01-26 12:20:00,72.78,72.79,72.78,72.78,20030.0,69.0742,69.0837,69.0742,69.0742,20030.0
2024-01-26 12:25:00,72.78,72.79,72.77,72.78,33611.0,69.0742,69.0837,69.0647,69.0742,33611.0
2024-01-26 12:30:00,72.78,72.79,72.77,72.78,30009.0,69.0742,69.0837,69.0647,69.0742,30009.0
2024-01-26 12:35:00,72.77,72.78,72.75,72.76,93199.0,69.0647,69.0742,69.0457,69.0552,93199.0
2024-01-26 12:40:00,72.76,72.77,72.74,72.76,34203.0,69.0552,69.0647,69.0362,69.0552,34203.0
2024-01-26 12:45:00,72.77,72.77,72.75,72.76,65925.0,69.0647,69.0647,69.0457,69.0552,65925.0
2024-01-26 12:50:00,72.76,72.76,72.74,72.76,13339.0,69.0552,69.0552,69.0362,69.0552,13339.0
2024-01-26 12:55:00,72.75,72.76,72.75,72.75,63361.0,69.0457,69.0552,69.0457,69.0457,63361.0
2024-01-26 13:00:00,72.76,72.76,72.74,72.75,314901.0,69.0552,69.0552,69.0362,69.0457,314901.0
2024-01-26 13:05:00,72.75,72.75,72.74,72.75,40068.0,69.0457,69.0457,69.0362,69.0457,40068.0
2024-01-26 13:10:00,72.75,72.75,72.74,72.74,41253.0,69.0457,69.0457,69.0362,69.0362,41253.0
2024-01-26 13:15:00,72.75,72.75,72.73,72.73,36796.0,69.0457,69.0457,69.0268,69.0268,36796.0
2024-01-26 13:20:00,72.73,72.74,72.7,72.73,364397.0,69.0268,69.0362,68.9983,69.0268,364397.0
2024-01-26 13:25:00,72.72,72.73,72.71,72.71,51761.0,69.0173,69.0268,69.0078,69.0078,51761.0
2024-01-26 13:30:00,72.72,72.72,72.7,72.71,36005.0,69.0173,69.0173,68.9983,69.0078,36005.0
2024-01-26 13:35:00,72.7,72.71,72.69,72.7,20387.0,68.9983,69.0078,68.9888,68.9983,20387.0
2024-01-26 13:40:00,72.7,72.7,72.66,72.69,382266.0,68.9983,68.9983,68.9603,68.9888,382266.0
2024-01-26 13:45:00,72.69,72.7,72.68,72.7,29961.0,68.9888,68.9983,68.9793,68.9983,29961.0
2024-01-26 13:50:00,72.7,72.7,72.67,72.69,40174.0,68.9983,68.9983,68.9698,68.9888,40174.0
2024-01-26 13:55:00,72.69,72.69,72.67,72.69,154903.0,68.9888,68.9888,68.9698,68.9888,154903.0
2024-01-26 14:00:00,72.69,72.69,72.67,72.68,31804.0,68.9888,68.9888,68.9698,68.9793,31804.0
2024-01-26 14:05:00,72.69,72.69,72.67,72.67,27822.0,68.9888,68.9888,68.9698,68.9698,27822.0
2024-01-26 14:10:00,72.67,72.68,72.66,72.67,88655.0,68.9698,68.9793,68.9603,68.9698,88655.0
2024-01-26 14:15:00,72.67,72.68,72.66,72.67,123005.0,68.9698,68.9793,68.9603,68.9698,123005.0
2024-01-26 14:20:00,72.67,72.68,72.66,72.67,46930.0,68.9698,68.9793,68.9603,68.9698,46930.0
2024-01-26 14:25:00,72.67,72.67,72.65,72.66,52972.0,68.9698,68.9698,68.9508,68.9603,52972.0
2024-01-26 14:30:00,72.66,72.68,72.65,72.67,220432.0,68.9603,68.9793,68.9508,68.9698,220432.0
2024-01-26 14:35:00,72.67,72.68,72.67,72.67,127407.0,68.9698,68.9793,68.9698,68.9698,127407.0
2024-01-26 14:40:00,72.67,72.69,72.67,72.67,57935.0,68.9698,68.9888,68.9698,68.9698,57935.0
2024-01-26 14:45:00,72.68,72.69,72.67,72.68,37567.0,68.9793,68.9888,68.9698,68.9793,37567.0
2024-01-26 14:50:00,72.68,72.68,72.66,72.67,88123.0,68.9793,68.9793,68.9603,68.9698,88123.0
2024-01-26 14:55:00,72.67,72.68,72.66,72.68,35384.0,68.9698,68.9793,68.9603,68.9793,35384.0
2024-01-26 15:00:00,72.67,72.71,72.67,72.7,87789.0,68.9698,69.0078,68.9698,68.9983,87789.0
2024-01-26 15:05:00,72.7,72.71,72.7,72.7,61274.0,68.9983,69.0078,68.9983,68.9983,61274.0
2024-01-26 15:10:00,72.71,72.71,72.7,72.7,26203.0,69.0078,69.0078,68.9983,68.9983,26203.0
2024-01-26 15:15:00,72.7,72.72,72.7,72.72,46800.0,68.9983,69.0173,68.9983,69.0173,46800.0
2024-01-26 15:20:00,72.71,72.73,72.71,72.71,101976.0,69.0078,69.0268,69.0078,69.0078,101976.0
2024-01-26 15:25:00,72.72,72.72,72.71,72.72,35321.0,69.0173,69.0173,69.0078,69.0173,35321.0
2024-01-26 15:30:00,72.72,72.73,72.71,72.72,128175.0,69.0173,69.0268,69.0078,69.0173,128175.0
2024-01-26 15:35:00,72.72,72.73,72.71,72.73,55540.0,69.0173,69.0268,69.0078,69.0268,55540.0
2024-01-26 15:40:00,72.73,72.73,72.7,72.72,239596.0,69.0268,69.0268,68.9983,69.0173,239596.0
2024-01-26 15:45:00,72.72,72.72,72.7,72.71,322878.0,69.0173,69.0173,68.9983,69.0078,322878.0
2024-01-26 15:50:00,72.7,72.71,72.7,72.7,104320.0,68.9983,69.0078,68.9983,68.9983,104320.0
2024-01-26 15:55:00,72.7,72.71,72.67,72.69,715240.0,68.9983,69.0078,68.9698,68.9888,715240.0
2024-01-29 09:30:00,72.9,72.91,72.87,72.9,195078.0,69.1881,69.1976,69.1596,69.1881,195078.0
2024-01-29 09:35:00,72.9,72.91,72.88,72.9,131259.0,69.1881,69.1976,69.1691,69.1881,131259.0
2024-01-29 09:40:00,72.9,72.9,72.87,72.89,40710.0,69.1881,69.1881,69.1596,69.1786,40710.0
2024-01-29 09:45:00,72.89,72.89,72.84,72.85,21926.0,69.1786,69.1786,69.1312,69.1406,21926.0
2024-01-29 09:50:00,72.86,72.86,72.84,72.85,22032.0,69.1501,69.1501,69.1312,69.1406,22032.0
2024-01-29 09:55:00,72.85,72.88,72.85,72.88,23674.0,69.1406,69.1691,69.1406,69.1691,23674.0
2024-01-29 10:00:00,72.88,72.88,72.85,72.88,15511.0,69.1691,69.1691,69.1406,69.1691,15511.0
2024-01-29 10:05:00,72.87,72.9,72.87,72.9,41225.0,69.1596,69.1881,69.1596,69.1881,41225.0
2024-01-29 10:10:00,72.9,72.9,72.87,72.89,22544.0,69.1881,69.1881,69.1596,69.1786,22544.0
2024-01-29 10:15:00,72.89,72.89,72.85,72.85,50781.0,69.1786,69.1786,69.1406,69.1406,50781.0
2024-01-29 10:20:00,72.86,72.86,72.84,72.84,518728.0,69.1501,69.1501,69.1312,69.1312,518728.0
2024-01-29 10:25:00,72.84,72.84,72.81,72.81,24785.0,69.1312,69.1312,69.1027,69.1027,24785.0
2024-01-29 10:30:00,72.81,72.86,72.81,72.84,34770.0,69.1027,69.1501,69.1027,69.1312,34770.0
2024-01-29 10:35:00,72.84,72.88,72.84,72.88,33606.0,69.1312,69.1691,69.1312,69.1691,33606.0
2024-01-29 10:40:00,72.88,72.89,72.86,72.87,15017.0,69.1691,69.1786,69.1501,69.1596,15017.0
2024-01-29 10:45:00,72.87,72.88,72.86,72.86,90795.0,69.1596,69.1691,69.1501,69.1501,90795.0
2024-01-29 10:50:00,72.87,72.88,72.86,72.88,18528.0,69.1596,69.1691,69.1501,69.1691,18528.0
2024-01-29 10:55:00,72.88,72.89,72.87,72.87,25744.0,69.1691,69.1786,69.1596,69.1596,25744.0
2024-01-29 11:00:00,72.86,72.87,72.85,72.86,23387.0,69.1501,69.1596,69.1406,69.1501,23387.0
2024-01-29 11:05:00,72.87,72.88,72.84,72.86,93153.0,69.1596,69.1691,69.1312,69.1501,93153.0
2024-01-29 11:10:00,72.86,72.87,72.85,72.87,85479.0,69.1501,69.1596,69.1406,69.1596,85479.0
2024-01-29 11:15:00,72.86,72.87,72.85,72.86,54098.0,69.1501,69.1596,69.1406,69.1501,54098.0
2024-01-29 11:20:00,72.87,72.88,72.86,72.87,74798.0,69.1596,69.1691,69.1501,69.1596,74798.0
2024-01-29 11:25:00,72.88,72.89,72.87,72.88,41672.0,69.1691,69.1786,69.1596,69.1691,41672.0
2024-01-29 11:30:00,72.89,72.9,72.88,72.89,38102.0,69.1786,69.1881,69.1691,69.1786,38102.0
2024-01-29 11:35:00,72.89,72.9,72.88,72.9,45232.0,69.1786,69.1881,69.1691,69.1881,45232.0
2024-01-29 11:40:00,72.89,72.91,72.88,72.91,37589.0,69.1786,69.1976,69.1691,69.1976,37589.0
2024-01-29 11:45:00,72.91,72.91,72.9,72.91,18616.0,69.1976,69.1976,69.1881,69.1976,18616.0
2024-01-29 11:50:00,72.91,72.92,72.9,72.92,38672.0,69.1976,69.2071,69.1881,69.2071,38672.0
2024-01-29 11:55:00,72.92,72.92,72.9,72.91,26781.0,69.2071,69.2071,69.1881,69.1976,26781.0
2024-01-29 12:00:00,72.91,72.91,72.9,72.91,84978.0,69.1976,69.1976,69.1881,69.1976,84978.0
2024-01-29 12:05:00,72.91,72.91,72.88,72.88,40321.0,69.1976,69.1976,69.1691,69.1691,40321.0
2024-01-29 12:10:00,72.89,72.9,72.88,72.89,28343.0,69.1786,69.1881,69.1691,69.1786,28343.0
2024-01-29 12:15:00,72.89,72.9,72.88,72.9,199735.0,69.1786,69.1881,69.1691,69.1881,199735.0
2024-01-29 12:20:00,72.89,72.91,72.89,72.91,22147.0,69.1786,69.1976,69.1786,69.1976,22147.0
2024-01-29 12:25:00,72.91,72.91,72.89,72.9,28942.0,69.1976,69.1976,69.1786,69.1881,28942.0
2024-01-29 12:30:00,72.91,72.91,72.9,72.91,797744.0,69.1976,69.1976,69.1881,69.1976,797744.0
2024-01-29 12:35:00,72.91,72.92,72.9,72.91,245833.0,69.1976,69.2071,69.1881,69.1976,245833.0
2024-01-29 12:40:00,72.92,72.94,72.91,72.94,26497.0,69.2071,69.2261,69.1976,69.2261,26497.0
2024-01-29 12:45:00,72.94,72.94,72.92,72.92,39750.0,69.2261,69.2261,69.2071,69.2071,39750.0
2024-01-29 12:50:00,72.92,72.93,72.92,72.92,41781.0,69.2071,69.2166,69.2071,69.2071,41781.0
2024-01-29 12:55:00,72.92,72.93,72.91,72.92,17235.0,69.2071,69.2166,69.1976,69.2071,17235.0
2024-01-29 13:00:00,72.92,72.92,72.91,72.92,62014.0,69.2071,69.2071,69.1976,69.2071,62014.0
2024-01-29 13:05:00,72.92,72.92,72.9,72.91,27347.0,69.2071,69.2071,69.1881,69.1976,27347.0
2024-01-29 13:10:00,72.91,72.92,72.9,72.91,31834.0,69.1976,69.2071,69.1881,69.1976,31834.0
2024-01-29 13:15:00,72.91,72.92,72.9,72.92,42495.0,69.1976,69.2071,69.1881,69.2071,42495.0
2024-01-29 13:20:00,72.92,72.92,72.9,72.91,36258.0,69.2071,69.2071,69.1881,69.1976,36258.0
2024-01-29 13:25:00,72.91,72.92,72.9,72.92,43275.0,69.1976,69.2071,69.1881,69.2071,43275.0
2024-01-29 13:30:00,72.92,72.93,72.9,72.91,33491.0,69.2071,69.2166,69.1881,69.1976,33491.0
2024-01-29 13:35:00,72.91,72.92,72.9,72.91,31330.0,69.1976,69.2071,69.1881,69.1976,31330.0
2024-01-29 13:40:00,72.91,72.93,72.9,72.92,48687.0,69.1976,69.2166,69.1881,69.2071,48687.0
2024-01-29 13:45:00,72.92,72.93,72.88,72.89,370126.0,69.2071,69.2166,69.1691,69.1786,370126.0
2024-01-29 13:50:00,72.89,72.9,72.88,72.89,66491.0,69.1786,69.1881,69.1691,69.1786,66491.0
2024-01-29 13:55:00,72.89,72.9,72.88,72.9,80526.0,69.1786,69.1881,69.1691,69.1881,80526.0
2024-01-29 14:00:00,72.89,72.91,72.88,72.9,71409.0,69.1786,69.1976,69.1691,69.1881,71409.0
2024-01-29 14:05:00,72.89,72.9,72.88,72.9,29803.0,69.1786,69.1881,69.1691,69.1881,29803.0
2024-01-29 14:10:00,72.9,72.9,72.89,72.9,36277.0,69.1881,69.1881,69.1786,69.1881,36277.0
2024-01-29 14:15:00,72.89,72.9,72.87,72.9,193146.0,69.1786,69.1881,69.1596,69.1881,193146.0
2024-01-29 14:20:00,72.9,72.9,72.88,72.89,48110.0,69.1881,69.1881,69.1691,69.1786,48110.0
2024-01-29 14:25:00,72.89,72.9,72.88,72.89,53846.0,69.1786,69.1881,69.1691,69.1786,53846.0
2024-01-29 14:30:00,72.89,72.89,72.87,72.89,94590.0,69.1786,69.1786,69.1596,69.1786,94590.0
2024-01-29 14:35:00,72.89,72.9,72.88,72.89,64498.0,69.1786,69.1881,69.1691,69.1786,64498.0
2024-01-29 14:40:00,72.9,72.9,72.89,72.9,51237.0,69.1881,69.1881,69.1786,69.1881,51237.0
2024-01-29 14:45:00,72.89,72.9,72.89,72.9,66045.0,69.1786,69.1881,69.1786,69.1881,66045.0
2024-01-29 14:50:00,72.9,72.91,72.89,72.91,50428.0,69.1881,69.1976,69.1786,69.1976,50428.0
2024-01-29 14:55:00,72.91,72.92,72.9,72.91,35064.0,69.1976,69.2071,69.1881,69.1976,35064.0
2024-01-29 15:00:00,72.92,73.01,72.91,73.0,178500.0,69.2071,69.2925,69.1976,69.283,178500.0
2024-01-29 15:05:00,72.99,73.01,72.97,73.01,87813.0,69.2735,69.2925,69.2545,69.2925,87813.0
2024-01-29 15:10:00,73.01,73.02,73.0,73.01,51320.0,69.2925,69.302,69.283,69.2925,51320.0
2024-01-29 15:15:00,73.01,73.06,73.0,73.05,58213.0,69.2925,69.34,69.283,69.3305,58213.0
2024-01-29 15:20:00,73.05,73.05,73.02,73.03,153453.0,69.3305,69.3305,69.302,69.3115,153453.0
2024-01-29 15:25:00,73.03,73.04,73.03,73.03,72602.0,69.3115,69.321,69.3115,69.3115,72602.0
2024-01-29 15:30:00,73.03,73.04,72.99,73.0,111498.0,69.3115,69.321,69.2735,69.283,111498.0
2024-01-29 15:35:00,72.99,73.0,72.98,72.98,92559.0,69.2735,69.283,69.264,69.264,92559.0
2024-01-29 15:40:00,72.98,73.01,72.98,73.01,134455.0,69.264,69.2925,69.264,69.2925,134455.0
2024-01-29 15:45:00,73.0,73.02,73.0,73.02,307478.0,69.283,69.302,69.283,69.302,307478.0
2024-01-29 15:50:00,73.01,73.02,72.99,73.0,254502.0,69.2925,69.302,69.2735,69.283,254502.0
2024-01-29 15:55:00,73.0,73.01,72.99,72.99,343572.0,69.283,69.2925,69.2735,69.2735,343572.0
2024-01-30 09:30:00,73.16,73.16,73.11,73.12,204327.0,69.4349,69.4349,69.3874,69.3969,204327.0
2024-01-30 09:35:00,73.11,73.12,73.09,73.09,49491.0,69.3874,69.3969,69.3684,69.3684,49491.0
2024-01-30 09:40:00,73.09,73.1,73.07,73.08,23371.0,69.3684,69.3779,69.3494,69.3589,23371.0
2024-01-30 09:45:00,73.1,73.12,73.1,73.12,33302.0,69.3779,69.3969,69.3779,69.3969,33302.0
2024-01-30 09:50:00,73.12,73.16,73.12,73.16,95177.0,69.3969,69.4349,69.3969,69.4349,95177.0
2024-01-30 09:55:00,73.16,73.16,73.14,73.16,62064.0,69.4349,69.4349,69.4159,69.4349,62064.0
2024-01-30 10:00:00,73.16,73.18,72.97,72.98,206109.0,69.4349,69.4538,69.2545,69.264,206109.0
2024-01-30 10:05:00,72.98,72.98,72.94,72.97,66273.0,69.264,69.264,69.2261,69.2545,66273.0
2024-01-30 10:10:00,72.97,73.0,72.95,72.98,53664.0,69.2545,69.283,69.2356,69.264,53664.0
2024-01-30 10:15:00,72.98,72.98,72.93,72.95,33137.0,69.264,69.264,69.2166,69.2356,33137.0
2024-01-30 10:20:00,72.95,72.96,72.91,72.92,396772.0,69.2356,69.245,69.1976,69.2071,396772.0
2024-01-30 10:25:00,72.91,72.93,72.89,72.92,107592.0,69.1976,69.2166,69.1786,69.2071,107592.0
2024-01-30 10:30:00,72.93,72.95,72.92,72.93,61274.0,69.2166,69.2356,69.2071,69.2166,61274.0
2024-01-30 10:35:00,72.94,72.94,72.92,72.92,90230.0,69.2261,69.2261,69.2071,69.2071,90230.0
2024-01-30 10:40:00,72.92,72.94,72.9,72.91,59024.0,69.2071,69.2261,69.1881,69.1976,59024.0
2024-01-30 10:45:00,72.91,72.91,72.89,72.9,59891.0,69.1976,69.1976,69.1786,69.1881,59891.0
2024-01-30 10:50:00,72.9,72.9,72.87,72.9,68044.0,69.1881,69.1881,69.1596,69.1881,68044.0
2024-01-30 10:55:00,72.9,72.92,72.89,72.92,49746.0,69.1881,69.2071,69.1786,69.2071,49746.0
2024-01-30 11:00:00,72.91,72.94,72.91,72.92,136949.0,69.1976,69.2261,69.1976,69.2071,136949.0
2024-01-30 11:05:00,72.92,72.94,72.92,72.93,40623.0,69.2071,69.2261,69.2071,69.2166,40623.0
2024-01-30 11:10:00,72.92,72.95,72.92,72.94,114921.0,69.2071,69.2356,69.2071,69.2261,114921.0
2024-01-30 11:15:00,72.94,72.96,72.93,72.94,69120.0,69.2261,69.245,69.2166,69.2261,69120.0
2024-01-30 11:20:00,72.93,72.96,72.93,72.95,61918.0,69.2166,69.245,69.2166,69.2356,61918.0
2024-01-30 11:25:00,72.96,72.98,72.95,72.98,83488.0,69.245,69.264,69.2356,69.264,83488.0
2024-01-30 11:30:00,72.98,73.0,72.97,73.0,62639.0,69.264,69.283,69.2545,69.283,62639.0
2024-01-30 11:35:00,73.0,73.01,72.99,73.0,49715.0,69.283,69.2925,69.2735,69.283,49715.0
2024-01-30 11:40:00,73.0,73.03,72.99,73.03,42092.0,69.283,69.3115,69.2735,69.3115,42092.0
2024-01-30 11:45:00,73.03,73.04,73.02,73.04,123408.0,69.3115,69.321,69.302,69.321,123408.0
2024-01-30 11:50:00,73.03,73.04,73.01,73.02,57894.0,69.3115,69.321,69.2925,69.302,57894.0
2024-01-30 11:55:00,73.02,73.03,73.01,73.02,26291.0,69.302,69.3115,69.2925,69.302,26291.0
2024-01-30 12:00:00,73.03,73.03,73.02,73.02,64556.0,69.3115,69.3115,69.302,69.302,64556.0
2024-01-30 12:05:00,73.02,73.03,73.0,73.01,51150.0,69.302,69.3115,69.283,69.2925,51150.0
2024-01-30 12:10:00,73.01,73.02,72.99,73.02,29170.0,69.2925,69.302,69.2735,69.302,29170.0
2024-01-30 12:15:00,73.02,73.02,73.0,73.01,38189.0,69.302,69.302,69.283,69.2925,38189.0
2024-01-30 12:20:00,73.01,73.02,73.0,73.02,30584.0,69.2925,69.302,69.283,69.302,30584.0
2024-01-30 12:25:00,73.02,73.02,73.0,73.01,17011.0,69.302,69.302,69.283,69.2925,17011.0
2024-01-30 12:30:00,73.0,73.02,72.99,73.01,46762.0,69.283,69.302,69.2735,69.2925,46762.0
2024-01-30 12:35:00,73.01,73.01,73.0,73.01,65966.0,69.2925,69.2925,69.283,69.2925,65966.0
2024-01-30 12:40:00,73.01,73.02,73.0,73.02,73714.0,69.2925,69.302,69.283,69.302,73714.0
2024-01-30 12:45:00,73.02,73.02,72.99,72.99,76481.0,69.302,69.302,69.2735,69.2735,76481.0
2024-01-30 12:50:00,72.99,73.0,72.97,72.98,60973.0,69.2735,69.283,69.2545,69.264,60973.0
2024-01-30 12:55:00,72.98,72.98,72.95,72.95,30678.0,69.264,69.264,69.2356,69.2356,30678.0
2024-01-30 13:00:00,72.95,72.96,72.94,72.95,84528.0,69.2356,69.245,69.2261,69.2356,84528.0
2024-01-30 13:05:00,72.95,72.97,72.94,72.96,123822.0,69.2356,69.2545,69.2261,69.245,123822.0
2024-01-30 13:10:00,72.95,72.97,72.95,72.96,19900.0,69.2356,69.2545,69.2356,69.245,19900.0
2024-01-30 13:15:00,72.96,72.97,72.95,72.97,35754.0,69.245,69.2545,69.2356,69.2545,35754.0
2024-01-30 13:20:00,72.97,72.97,72.95,72.95,34416.0,69.2545,69.2545,69.2356,69.2356,34416.0
2024-01-30 13:25:00,72.95,72.97,72.95,72.97,25322.0,69.2356,69.2545,69.2356,69.2545,25322.0
2024-01-30 13:30:00,72.97,72.98,72.96,72.97,27396.0,69.2545,69.264,69.245,69.2545,27396.0
2024-01-30 13:35:00,72.98,72.98,72.96,72.97,110754.0,69.264,69.264,69.245,69.2545,110754.0
2024-01-30 13:40:00,72.97,72.98,72.96,72.98,70192.0,69.2545,69.264,69.245,69.264,70192.0
2024-01-30 13:45:00,72.98,72.98,72.97,72.98,12578.0,69.264,69.264,69.2545,69.264,12578.0
2024-01-30 13:50:00,72.98,72.98,72.96,72.97,53524.0,69.264,69.264,69.245,69.2545,53524.0
2024-01-30 13:55:00,72.97,72.99,72.96,72.98,46002.0,69.2545,69.2735,69.245,69.264,46002.0
2024-01-30 14:00:00,72.98,72.99,72.97,72.98,114856.0,69.264,69.2735,69.2545,69.264,114856.0
2024-01-30 14:05:00,72.98,73.02,72.98,73.01,42879.0,69.264,69.302,69.264,69.2925,42879.0
2024-01-30 14:10:00,73.02,73.03,73.01,73.02,62546.0,69.302,69.3115,69.2925,69.302,62546.0
2024-01-30 14:15:00,73.02,73.03,73.01,73.02,64777.0,69.302,69.3115,69.2925,69.302,64777.0
2024-01-30 14:20:00,73.02,73.03,73.01,73.03,120767.0,69.302,69.3115,69.2925,69.3115,120767.0
2024-01-30 14:25:00,73.03,73.04,73.02,73.03,70700.0,69.3115,69.321,69.302,69.3115,70700.0
2024-01-30 14:30:00,73.04,73.06,73.03,73.06,140146.0,69.321,69.34,69.3115,69.34,140146.0
2024-01-30 14:35:00,73.06,73.07,73.05,73.06,42563.0,69.34,69.3494,69.3305,69.34,42563.0
2024-01-30 14:40:00,73.06,73.09,73.06,73.09,44972.0,69.34,69.3684,69.34,69.3684,44972.0
2024-01-30 14:45:00,73.09,73.09,73.07,73.09,63266.0,69.3684,69.3684,69.3494,69.3684,63266.0
2024-01-30 14:50:00,73.09,73.09,73.06,73.06,44611.0,69.3684,69.3684,69.34,69.34,44611.0
2024-01-30 14:55:00,73.07,73.1,73.06,73.09,69210.0,69.3494,69.3779,69.34,69.3684,69210.0
2024-01-30 15:00:00,73.09,73.1,73.08,73.09,137755.0,69.3684,69.3779,69.3589,69.3684,137755.0
2024-01-30 15:05:00,73.09,73.1,73.06,73.06,49474.0,69.3684,69.3779,69.34,69.34,49474.0
2024-01-30 15:10:00,73.06,73.09,73.06,73.09,140009.0,69.34,69.3684,69.34,69.3684,140009.0
2024-01-30 15:15:00,73.09,73.09,73.08,73.09,96324.0,69.3684,69.3684,69.3589,69.3684,96324.0
2024-01-30 15:20:00,73.09,73.09,73.07,73.09,75119.0,69.3684,69.3684,69.3494,69.3684,75119.0
2024-01-30 15:25:00,73.08,73.09,73.07,73.08,96182.0,69.3589,69.3684,69.3494,69.3589,96182.0
2024-01-30 15:30:00,73.08,73.09,73.07,73.08,90796.0,69.3589,69.3684,69.3494,69.3589,90796.0
2024-01-30 15:35:00,73.08,73.08,73.06,73.07,167097.0,69.3589,69.3589,69.34,69.3494,167097.0
2024-01-30 15:40:00,73.07,73.08,73.06,73.08,85093.0,69.3494,69.3589,69.34,69.3589,85093.0
2024-01-30 15:45:00,73.08,73.08,73.07,73.07,70658.0,69.3589,69.3589,69.3494,69.3494,70658.0
2024-01-30 15:50:00,73.08,73.09,73.07,73.09,136246.0,69.3589,69.3684,69.3494,69.3684,136246.0
2024-01-30 15:55:00,73.08,73.13,73.08,73.12,117881.0,69.3589,69.4064,69.3589,69.3969,117881.0
2024-01-31 09:30:00,73.4,73.5,73.38,73.48,171436.0,69.6626,69.7575,69.6437,69.7386,171436.0
2024-01-31 09:35:00,73.48,73.54,73.46,73.53,82102.0,69.7386,69.7955,69.7196,69.786,82102.0
2024-01-31 09:40:00,73.53,73.55,73.51,73.51,130824.0,69.786,69.805,69.767,69.767,130824.0
2024-01-31 09:45:00,73.52,73.55,73.51,73.53,47206.0,69.7765,69.805,69.767,69.786,47206.0
2024-01-31 09:50:00,73.54,73.58,73.5,73.56,56389.0,69.7955,69.8335,69.7575,69.8145,56389.0
2024-01-31 09:55:00,73.57,73.59,73.51,73.53,59902.0,69.824,69.843,69.767,69.786,59902.0
2024-01-31 10:00:00,73.53,73.56,73.49,73.5,64678.0,69.786,69.8145,69.7481,69.7575,64678.0
2024-01-31 10:05:00,73.5,73.51,73.47,73.49,34863.0,69.7575,69.767,69.7291,69.7481,34863.0
2024-01-31 10:10:00,73.48,73.48,73.43,73.44,136278.0,69.7386,69.7386,69.6911,69.7006,136278.0
2024-01-31 10:15:00,73.44,73.48,73.42,73.44,373372.0,69.7006,69.7386,69.6816,69.7006,373372.0
2024-01-31 10:20:00,73.44,73.46,73.42,73.45,163625.0,69.7006,69.7196,69.6816,69.7101,163625.0
2024-01-31 10:25:00,73.46,73.5,73.45,73.48,25759.0,69.7196,69.7575,69.7101,69.7386,25759.0
2024-01-31 10:30:00,73.49,73.5,73.44,73.46,71472.0,69.7481,69.7575,69.7006,69.7196,71472.0
2024-01-31 10:35:00,73.46,73.47,73.43,73.46,36174.0,69.7196,69.7291,69.6911,69.7196,36174.0
2024-01-31 10:40:00,73.45,73.49,73.45,73.49,244776.0,69.7101,69.7481,69.7101,69.7481,244776.0
2024-01-31 10:45:00,73.49,73.52,73.48,73.51,75176.0,69.7481,69.7765,69.7386,69.767,75176.0
2024-01-31 10:50:00,73.51,73.53,73.47,73.51,88020.0,69.767,69.786,69.7291,69.767,88020.0
2024-01-31 10:55:00,73.51,73.52,73.49,73.5,49698.0,69.767,69.7765,69.7481,69.7575,49698.0
2024-01-31 11:00:00,73.51,73.53,73.5,73.52,61149.0,69.767,69.786,69.7575,69.7765,61149.0
2024-01-31 11:05:00,73.52,73.52,73.48,73.5,34223.0,69.7765,69.7765,69.7386,69.7575,34223.0
2024-01-31 11:10:00,73.5,73.52,73.49,73.51,75215.0,69.7575,69.7765,69.7481,69.767,75215.0
2024-01-31 11:15:00,73.51,73.54,73.5,73.51,54766.0,69.767,69.7955,69.7575,69.767,54766.0
2024-01-31 11:20:00,73.51,73.52,73.47,73.48,32879.0,69.767,69.7765,69.7291,69.7386,32879.0
2024-01-31 11:25:00,73.48,73.48,73.46,73.48,24023.0,69.7386,69.7386,69.7196,69.7386,24023.0
2024-01-31 11:30:00,73.48,73.49,73.44,73.44,66131.0,69.7386,69.7481,69.7006,69.7006,66131.0
2024-01-31 11:35:00,73.45,73.48,73.44,73.48,60326.0,69.7101,69.7386,69.7006,69.7386,60326.0
2024-01-31 11:40:00,73.48,73.49,73.46,73.49,44230.0,69.7386,69.7481,69.7196,69.7481,44230.0
2024-01-31 11:45:00,73.48,73.49,73.46,73.47,114700.0,69.7386,69.7481,69.7196,69.7291,114700.0
2024-01-31 11:50:00,73.47,73.48,73.45,73.47,38007.0,69.7291,69.7386,69.7101,69.7291,38007.0
2024-01-31 11:55:00,73.48,73.48,73.45,73.47,161050.0,69.7386,69.7386,69.7101,69.7291,161050.0
2024-01-31 12:00:00,73.47,73.47,73.45,73.47,69648.0,69.7291,69.7291,69.7101,69.7291,69648.0
2024-01-31 12:05:00,73.47,73.48,73.45,73.45,83723.0,69.7291,69.7386,69.7101,69.7101,83723.0
2024-01-31 12:10:00,73.45,73.47,73.45,73.45,63089.0,69.7101,69.7291,69.7101,69.7101,63089.0
2024-01-31 12:15:00,73.45,73.48,73.45,73.47,46873.0,69.7101,69.7386,69.7101,69.7291,46873.0
2024-01-31 12:20:00,73.47,73.48,73.46,73.48,35266.0,69.7291,69.7386,69.7196,69.7386,35266.0
2024-01-31 12:25:00,73.48,73.48,73.47,73.48,103431.0,69.7386,69.7386,69.7291,69.7386,103431.0
2024-01-31 12:30:00,73.48,73.48,73.47,73.48,35445.0,69.7386,69.7386,69.7291,69.7386,35445.0
2024-01-31 12:35:00,73.48,73.49,73.47,73.49,28544.0,69.7386,69.7481,69.7291,69.7481,28544.0
2024-01-31 12:40:00,73.48,73.5,73.48,73.5,22219.0,69.7386,69.7575,69.7386,69.7575,22219.0
2024-01-31 12:45:00,73.5,73.51,73.48,73.5,62968.0,69.7575,69.767,69.7386,69.7575,62968.0
2024-01-31 12:50:00,73.5,73.51,73.49,73.51,76865.0,69.7575,69.767,69.7481,69.767,76865.0
2024-01-31 12:55:00,73.51,73.51,73.49,73.5,33394.0,69.767,69.767,69.7481,69.7575,33394.0
2024-01-31 13:00:00,73.49,73.49,73.46,73.47,55387.0,69.7481,69.7481,69.7196,69.7291,55387.0
2024-01-31 13:05:00,73.47,73.48,73.46,73.48,125299.0,69.7291,69.7386,69.7196,69.7386,125299.0
2024-01-31 13:10:00,73.47,73.48,73.47,73.47,125950.0,69.7291,69.7386,69.7291,69.7291,125950.0
2024-01-31 13:15:00,73.48,73.49,73.47,73.48,35836.0,69.7386,69.7481,69.7291,69.7386,35836.0
2024-01-31 13:20:00,73.48,73.48,73.46,73.48,82835.0,69.7386,69.7386,69.7196,69.7386,82835.0
2024-01-31 13:25:00,73.48,73.49,73.47,73.49,39849.0,69.7386,69.7481,69.7291,69.7481,39849.0
2024-01-31 13:30:00,73.49,73.51,73.48,73.5,50851.0,69.7481,69.767,69.7386,69.7575,50851.0
2024-01-31 13:35:00,73.5,73.5,73.46,73.47,169046.0,69.7575,69.7575,69.7196,69.7291,169046.0
2024-01-31 13:40:00,73.47,73.47,73.45,73.45,42735.0,69.7291,69.7291,69.7101,69.7101,42735.0
2024-01-31 13:45:00,73.45,73.46,73.44,73.45,76940.0,69.7101,69.7196,69.7006,69.7101,76940.0
2024-01-31 13:50:00,73.45,73.47,73.45,73.47,47960.0,69.7101,69.7291,69.7101,69.7291,47960.0
2024-01-31 13:55:00,73.47,73.47,73.45,73.45,112353.0,69.7291,69.7291,69.7101,69.7101,112353.0
2024-01-31 14:00:00,73.46,73.5,73.27,73.36,128418.0,69.7196,69.7575,69.5393,69.6247,128418.0
2024-01-31 14:05:00,73.36,73.4,73.33,73.34,28648.0,69.6247,69.6626,69.5962,69.6057,28648.0
2024-01-31 14:10:00,73.35,73.39,73.34,73.39,68790.0,69.6152,69.6531,69.6057,69.6531,68790.0
2024-01-31 14:15:00,73.39,73.42,73.36,73.39,84963.0,69.6531,69.6816,69.6247,69.6531,84963.0
2024-01-31 14:20:00,73.39,73.41,73.34,73.36,96473.0,69.6531,69.6721,69.6057,69.6247,96473.0
2024-01-31 14:25:00,73.36,73.4,73.36,73.38,73814.0,69.6247,69.6626,69.6247,69.6437,73814.0
2024-01-31 14:30:00,73.39,73.46,73.35,73.43,87973.0,69.6531,69.7196,69.6152,69.6911,87973.0
2024-01-31 14:35:00,73.43,73.54,73.4,73.53,95272.0,69.6911,69.7955,69.6626,69.786,95272.0
2024-01-31 14:40:00,73.52,73.54,73.48,73.5,291578.0,69.7765,69.7955,69.7386,69.7575,291578.0
2024-01-31 14:45:00,73.5,73.54,73.49,73.52,131332.0,69.7575,69.7955,69.7481,69.7765,131332.0
2024-01-31 14:50:00,73.52,73.53,73.49,73.51,135541.0,69.7765,69.786,69.7481,69.767,135541.0
2024-01-31 14:55:00,73.5,73.53,73.46,73.47,142046.0,69.7575,69.786,69.7196,69.7291,142046.0
2024-01-31 15:00:00,73.48,73.48,73.27,73.3,990475.0,69.7386,69.7386,69.5393,69.5677,990475.0
2024-01-31 15:05:00,73.31,73.37,73.29,73.36,215282.0,69.5772,69.6342,69.5582,69.6247,215282.0
2024-01-31 15:10:00,73.36,73.37,73.31,73.35,116152.0,69.6247,69.6342,69.5772,69.6152,116152.0
2024-01-31 15:15:00,73.35,73.4,73.34,73.36,196560.0,69.6152,69.6626,69.6057,69.6247,196560.0
2024-01-31 15:20:00,73.37,73.44,73.36,73.41,178645.0,69.6342,69.7006,69.6247,69.6721,178645.0
2024-01-31 15:25:00,73.41,73.43,73.36,73.37,112498.0,69.6721,69.6911,69.6247,69.6342,112498.0
2024-01-31 15:30:00,73.36,73.37,73.28,73.29,155609.0,69.6247,69.6342,69.5488,69.5582,155609.0
2024-01-31 15:35:00,73.3,73.35,73.28,73.34,362555.0,69.5677,69.6152,69.5488,69.6057,362555.0
2024-01-31 15:40:00,73.34,73.37,73.33,73.35,192850.0,69.6057,69.6342,69.5962,69.6152,192850.0
2024-01-31 15:45:00,73.35,73.4,73.34,73.38,355675.0,69.6152,69.6626,69.6057,69.6437,355675.0
2024-01-31 15:50:00,73.38,73.39,73.34,73.34,132582.0,69.6437,69.6531,69.6057,69.6057,132582.0
2024-01-31 15:55:00,73.34,73.47,73.34,73.45,189094.0,69.6057,69.7291,69.6057,69.7101,189094.0
2024-02-01 09:30:00,73.51,73.55,73.51,73.53,177920.0,69.9677,70.0058,69.9677,69.9868,177920.0
2024-02-01 09:35:00,73.53,73.55,73.51,73.52,191099.0,69.9868,70.0058,69.9677,69.9772,191099.0
2024-02-01 09:40:00,73.52,73.57,73.51,73.57,178368.0,69.9772,70.0248,69.9677,70.0248,178368.0
2024-02-01 09:45:00,73.56,73.6,73.54,73.56,84881.0,70.0153,70.0534,69.9963,70.0153,84881.0
2024-02-01 09:50:00,73.56,73.59,73.55,73.58,55763.0,70.0153,70.0439,70.0058,70.0343,55763.0
2024-02-01 09:55:00,73.59,73.6,73.58,73.58,318053.0,70.0439,70.0534,70.0343,70.0343,318053.0
2024-02-01 10:00:00,73.59,73.59,73.4,73.54,578496.0,70.0439,70.0439,69.863,69.9963,578496.0
2024-02-01 10:05:00,73.54,73.57,73.49,73.57,88744.0,69.9963,70.0248,69.9487,70.0248,88744.0
2024-02-01 10:10:00,73.57,73.57,73.51,73.55,117194.0,70.0248,70.0248,69.9677,70.0058,117194.0
2024-02-01 10:15:00,73.55,73.6,73.54,73.55,58837.0,70.0058,70.0534,69.9963,70.0058,58837.0
2024-02-01 10:20:00,73.55,73.58,73.53,73.58,50965.0,70.0058,70.0343,69.9868,70.0343,50965.0
2024-02-01 10:25:00,73.58,73.61,73.57,73.6,150253.0,70.0343,70.0629,70.0248,70.0534,150253.0
2024-02-01 10:30:00,73.6,73.6,73.56,73.56,33113.0,70.0534,70.0534,70.0153,70.0153,33113.0
2024-02-01 10:35:00,73.57,73.6,73.56,73.59,55143.0,70.0248,70.0534,70.0153,70.0439,55143.0
2024-02-01 10:40:00,73.59,73.64,73.58,73.64,493404.0,70.0439,70.0915,70.0343,70.0915,493404.0
2024-02-01 10:45:00,73.64,73.66,73.64,73.65,109490.0,70.0915,70.1105,70.0915,70.101,109490.0
2024-02-01 10:50:00,73.65,73.7,73.64,73.67,88393.0,70.101,70.1486,70.0915,70.12,88393.0
2024-02-01 10:55:00,73.68,73.71,73.67,73.68,151476.0,70.1295,70.1581,70.12,70.1295,151476.0
2024-02-01 11:00:00,73.69,73.77,73.69,73.74,136483.0,70.139,70.2152,70.139,70.1866,136483.0
2024-02-01 11:05:00,73.74,73.8,73.72,73.79,151324.0,70.1866,70.2437,70.1676,70.2342,151324.0
2024-02-01 11:10:00,73.79,73.81,73.77,73.8,228770.0,70.2342,70.2533,70.2152,70.2437,228770.0
2024-02-01 11:15:00,73.81,73.83,73.73,73.73,75197.0,70.2533,70.2723,70.1771,70.1771,75197.0
2024-02-01 11:20:00,73.73,73.76,73.72,73.73,157414.0,70.1771,70.2057,70.1676,70.1771,157414.0
2024-02-01 11:25:00,73.74,73.75,73.7,73.72,214662.0,70.1866,70.1962,70.1486,70.1676,214662.0
2024-02-01 11:30:00,73.72,73.75,73.71,73.72,104922.0,70.1676,70.1962,70.1581,70.1676,104922.0
2024-02-01 11:35:00,73.71,73.74,73.7,73.73,58624.0,70.1581,70.1866,70.1486,70.1771,58624.0
2024-02-01 11:40:00,73.73,73.77,73.72,73.76,79334.0,70.1771,70.2152,70.1676,70.2057,79334.0
2024-02-01 11:45:00,73.76,73.79,73.73,73.74,183123.0,70.2057,70.2342,70.1771,70.1866,183123.0
2024-02-01 11:50:00,73.74,73.76,73.73,73.76,50326.0,70.1866,70.2057,70.1771,70.2057,50326.0
2024-02-01 11:55:00,73.76,73.76,73.68,73.68,107806.0,70.2057,70.2057,70.1295,70.1295,107806.0
2024-02-01 12:00:00,73.69,73.7,73.67,73.69,24750.0,70.139,70.1486,70.12,70.139,24750.0
2024-02-01 12:05:00,73.69,73.71,73.66,73.67,307415.0,70.139,70.1581,70.1105,70.12,307415.0
2024-02-01 12:10:00,73.67,73.68,73.65,73.67,60532.0,70.12,70.1295,70.101,70.12,60532.0
2024-02-01 12:15:00,73.66,73.69,73.66,73.66,146294.0,70.1105,70.139,70.1105,70.1105,146294.0
2024-02-01 12:20:00,73.66,73.66,73.64,73.66,109583.0,70.1105,70.1105,70.0915,70.1105,109583.0
2024-02-01 12:25:00,73.65,73.66,73.62,73.63,32345.0,70.101,70.1105,70.0724,70.0819,32345.0
2024-02-01 12:30:00,73.63,73.68,73.62,73.67,91794.0,70.0819,70.1295,70.0724,70.12,91794.0
2024-02-01 12:35:00,73.68,73.7,73.66,73.67,64887.0,70.1295,70.1486,70.1105,70.12,64887.0
2024-02-01 12:40:00,73.67,73.67,73.63,73.63,55609.0,70.12,70.12,70.0819,70.0819,55609.0
2024-02-01 12:45:00,73.63,73.64,73.61,73.62,33103.0,70.0819,70.0915,70.0629,70.0724,33103.0
2024-02-01 12:50:00,73.62,73.63,73.6,73.62,50042.0,70.0724,70.0819,70.0534,70.0724,50042.0
2024-02-01 12:55:00,73.63,73.63,73.6,73.61,48739.0,70.0819,70.0819,70.0534,70.0629,48739.0
2024-02-01 13:00:00,73.61,73.61,73.58,73.58,52400.0,70.0629,70.0629,70.0343,70.0343,52400.0
2024-02-01 13:05:00,73.59,73.62,73.58,73.59,138881.0,70.0439,70.0724,70.0343,70.0439,138881.0
2024-02-01 13:10:00,73.59,73.61,73.58,73.61,33937.0,70.0439,70.0629,70.0343,70.0629,33937.0
2024-02-01 13:15:00,73.6,73.61,73.58,73.59,44444.0,70.0534,70.0629,70.0343,70.0439,44444.0
2024-02-01 13:20:00,73.58,73.6,73.57,73.6,61948.0,70.0343,70.0534,70.0248,70.0534,61948.0
2024-02-01 13:25:00,73.59,73.6,73.55,73.56,30430.0,70.0439,70.0534,70.0058,70.0153,30430.0
2024-02-01 13:30:00,73.56,73.57,73.55,73.57,26557.0,70.0153,70.0248,70.0058,70.0248,26557.0
2024-02-01 13:35:00,73.57,73.63,73.56,73.63,152614.0,70.0248,70.0819,70.0153,70.0819,152614.0
2024-02-01 13:40:00,73.63,73.64,73.6,73.61,98441.0,70.0819,70.0915,70.0534,70.0629,98441.0
2024-02-01 13:45:00,73.61,73.62,73.58,73.59,40013.0,70.0629,70.0724,70.0343,70.0439,40013.0
2024-02-01 13:50:00,73.59,73.59,73.58,73.59,23945.0,70.0439,70.0439,70.0343,70.0439,23945.0
2024-02-01 13:55:00,73.59,73.62,73.58,73.61,24612.0,70.0439,70.0724,70.0343,70.0629,24612.0
2024-02-01 14:00:00,73.61,73.63,73.61,73.63,40291.0,70.0629,70.0819,70.0629,70.0819,40291.0
2024-02-01 14:05:00,73.63,73.63,73.61,73.62,40931.0,70.0819,70.0819,70.0629,70.0724,40931.0
2024-02-01 14:10:00,73.62,73.65,73.61,73.65,88020.0,70.0724,70.101,70.0629,70.101,88020.0
2024-02-01 14:15:00,73.65,73.65,73.62,73.63,180309.0,70.101,70.101,70.0724,70.0819,180309.0
2024-02-01 14:20:00,73.63,73.66,73.62,73.65,45295.0,70.0819,70.1105,70.0724,70.101,45295.0
2024-02-01 14:25:00,73.65,73.67,73.64,73.65,251193.0,70.101,70.12,70.0915,70.101,251193.0
2024-02-01 14:30:00,73.66,73.66,73.63,73.63,64419.0,70.1105,70.1105,70.0819,70.0819,64419.0
2024-02-01 14:35:00,73.63,73.67,73.62,73.67,129064.0,70.0819,70.12,70.0724,70.12,129064.0
2024-02-01 14:40:00,73.67,73.69,73.66,73.69,83054.0,70.12,70.139,70.1105,70.139,83054.0
2024-02-01 14:45:00,73.69,73.69,73.64,73.65,70192.0,70.139,70.139,70.0915,70.101,70192.0
2024-02-01 14:50:00,73.65,73.68,73.65,73.67,54434.0,70.101,70.1295,70.101,70.12,54434.0
2024-02-01 14:55:00,73.66,73.67,73.64,73.67,101534.0,70.1105,70.12,70.0915,70.12,101534.0
2024-02-01 15:00:00,73.67,73.68,73.66,73.67,121960.0,70.12,70.1295,70.1105,70.12,121960.0
2024-02-01 15:05:00,73.67,73.68,73.64,73.66,315049.0,70.12,70.1295,70.0915,70.1105,315049.0
2024-02-01 15:10:00,73.65,73.67,73.65,73.66,128897.0,70.101,70.12,70.101,70.1105,128897.0
2024-02-01 15:15:00,73.66,73.67,73.65,73.67,245214.0,70.1105,70.12,70.101,70.12,245214.0
2024-02-01 15:20:00,73.67,73.67,73.64,73.64,474158.0,70.12,70.12,70.0915,70.0915,474158.0
2024-02-01 15:25:00,73.65,73.66,73.63,73.65,460677.0,70.101,70.1105,70.0819,70.101,460677.0
2024-02-01 15:30:00,73.64,73.65,73.64,73.65,138319.0,70.0915,70.101,70.0915,70.101,138319.0
2024-02-01 15:35:00,73.65,73.67,73.64,73.66,286506.0,70.101,70.12,70.0915,70.1105,286506.0
2024-02-01 15:40:00,73.66,73.67,73.64,73.65,302807.0,70.1105,70.12,70.0915,70.101,302807.0
2024-02-01 15:45:00,73.65,73.65,73.64,73.65,125128.0,70.101,70.101,70.0915,70.101,125128.0
2024-02-01 15:50:00,73.64,73.65,73.63,73.64,399738.0,70.0915,70.101,70.0819,70.0915,399738.0
2024-02-01 15:55:00,73.64,73.67,73.64,73.66,1292651.0,70.0915,70.12,70.0915,70.1105,1292651.0
2024-02-02 09:30:00,73.03,73.07,73.0,73.05,208702.0,69.5109,69.5489,69.4823,69.5299,208702.0
2024-02-02 09:35:00,73.05,73.08,73.04,73.08,130082.0,69.5299,69.5584,69.5204,69.5584,130082.0
2024-02-02 09:40:00,73.07,73.1,73.06,73.09,109376.0,69.5489,69.5775,69.5394,69.568,109376.0
2024-02-02 09:45:00,73.09,73.14,73.09,73.09,85597.0,69.568,69.6156,69.568,69.568,85597.0
2024-02-02 09:50:00,73.09,73.09,73.06,73.08,49597.0,69.568,69.568,69.5394,69.5584,49597.0
2024-02-02 09:55:00,73.08,73.11,73.07,73.1,65646.0,69.5584,69.587,69.5489,69.5775,65646.0
2024-02-02 10:00:00,73.09,73.11,73.04,73.05,146411.0,69.568,69.587,69.5204,69.5299,146411.0
2024-02-02 10:05:00,73.04,73.07,73.02,73.03,110341.0,69.5204,69.5489,69.5013,69.5109,110341.0
2024-02-02 10:10:00,73.02,73.05,73.02,73.04,38168.0,69.5013,69.5299,69.5013,69.5204,38168.0
2024-02-02 10:15:00,73.03,73.04,72.98,72.98,79572.0,69.5109,69.5204,69.4633,69.4633,79572.0
2024-02-02 10:20:00,72.98,72.99,72.97,72.98,30306.0,69.4633,69.4728,69.4537,69.4633,30306.0
2024-02-02 10:25:00,72.98,72.99,72.94,72.95,423799.0,69.4633,69.4728,69.4252,69.4347,423799.0
2024-02-02 10:30:00,72.94,72.95,72.91,72.92,151708.0,69.4252,69.4347,69.3966,69.4062,151708.0
2024-02-02 10:35:00,72.92,72.96,72.9,72.95,148847.0,69.4062,69.4442,69.3871,69.4347,148847.0
2024-02-02 10:40:00,72.96,72.97,72.94,72.95,50484.0,69.4442,69.4537,69.4252,69.4347,50484.0
2024-02-02 10:45:00,72.94,72.97,72.92,72.93,86915.0,69.4252,69.4537,69.4062,69.4157,86915.0
2024-02-02 10:50:00,72.93,72.94,72.89,72.92,113593.0,69.4157,69.4252,69.3776,69.4062,113593.0
2024-02-02 10:55:00,72.91,72.94,72.91,72.94,86879.0,69.3966,69.4252,69.3966,69.4252,86879.0
2024-02-02 11:00:00,72.94,72.94,72.91,72.92,35133.0,69.4252,69.4252,69.3966,69.4062,35133.0
2024-02-02 11:05:00,72.92,72.94,72.91,72.92,43111.0,69.4062,69.4252,69.3966,69.4062,43111.0
2024-02-02 11:10:00,72.92,72.92,72.89,72.9,41101.0,69.4062,69.4062,69.3776,69.3871,41101.0
2024-02-02 11:15:00,72.9,72.91,72.89,72.9,283695.0,69.3871,69.3966,69.3776,69.3871,283695.0
2024-02-02 11:20:00,72.9,72.91,72.89,72.9,305830.0,69.3871,69.3966,69.3776,69.3871,305830.0
2024-02-02 11:25:00,72.9,72.94,72.89,72.93,74900.0,69.3871,69.4252,69.3776,69.4157,74900.0
2024-02-02 11:30:00,72.94,72.95,72.92,72.94,32009.0,69.4252,69.4347,69.4062,69.4252,32009.0
2024-02-02 11:35:00,72.93,72.94,72.91,72.93,35216.0,69.4157,69.4252,69.3966,69.4157,35216.0
2024-02-02 11:40:00,72.94,72.94,72.9,72.9,92349.0,69.4252,69.4252,69.3871,69.3871,92349.0
2024-02-02 11:45:00,72.91,72.92,72.9,72.92,43754.0,69.3966,69.4062,69.3871,69.4062,43754.0
2024-02-02 11:50:00,72.92,72.92,72.9,72.91,23038.0,69.4062,69.4062,69.3871,69.3966,23038.0
2024-02-02 11:55:00,72.9,72.92,72.88,72.9,174871.0,69.3871,69.4062,69.3681,69.3871,174871.0
2024-02-02 12:00:00,72.9,72.91,72.88,72.91,330034.0,69.3871,69.3966,69.3681,69.3966,330034.0
2024-02-02 12:05:00,72.91,72.92,72.89,72.9,33609.0,69.3966,69.4062,69.3776,69.3871,33609.0
2024-02-02 12:10:00,72.9,72.92,72.89,72.92,46268.0,69.3871,69.4062,69.3776,69.4062,46268.0
2024-02-02 12:15:00,72.91,72.93,72.91,72.92,85063.0,69.3966,69.4157,69.3966,69.4062,85063.0
2024-02-02 12:20:00,72.92,72.93,72.9,72.91,57476.0,69.4062,69.4157,69.3871,69.3966,57476.0
2024-02-02 12:25:00,72.91,72.93,72.89,72.92,50497.0,69.3966,69.4157,69.3776,69.4062,50497.0
2024-02-02 12:30:00,72.92,72.93,72.9,72.9,68053.0,69.4062,69.4157,69.3871,69.3871,68053.0
2024-02-02 12:35:00,72.9,72.92,72.89,72.91,58205.0,69.3871,69.4062,69.3776,69.3966,58205.0
2024-02-02 12:40:00,72.91,72.91,72.89,72.91,71781.0,69.3966,69.3966,69.3776,69.3966,71781.0
2024-02-02 12:45:00,72.91,72.92,72.9,72.91,65103.0,69.3966,69.4062,69.3871,69.3966,65103.0
2024-02-02 12:50:00,72.91,72.91,72.88,72.89,92421.0,69.3966,69.3966,69.3681,69.3776,92421.0
2024-02-02 12:55:00,72.89,72.9,72.88,72.9,42372.0,69.3776,69.3871,69.3681,69.3871,42372.0
2024-02-02 13:00:00,72.9,72.9,72.87,72.89,32793.0,69.3871,69.3871,69.3586,69.3776,32793.0
2024-02-02 13:05:00,72.89,72.9,72.88,72.89,120823.0,69.3776,69.3871,69.3681,69.3776,120823.0
2024-02-02 13:10:00,72.89,72.9,72.88,72.89,23732.0,69.3776,69.3871,69.3681,69.3776,23732.0
2024-02-02 13:15:00,72.89,72.9,72.88,72.9,69859.0,69.3776,69.3871,69.3681,69.3871,69859.0
2024-02-02 13:20:00,72.9,72.91,72.88,72.9,68878.0,69.3871,69.3966,69.3681,69.3871,68878.0
2024-02-02 13:25:00,72.9,72.91,72.88,72.9,41842.0,69.3871,69.3966,69.3681,69.3871,41842.0
2024-02-02 13:30:00,72.9,72.95,72.89,72.94,115999.0,69.3871,69.4347,69.3776,69.4252,115999.0
2024-02-02 13:35:00,72.94,72.97,72.93,72.97,60152.0,69.4252,69.4537,69.4157,69.4537,60152.0
2024-02-02 13:40:00,72.96,72.98,72.96,72.98,68246.0,69.4442,69.4633,69.4442,69.4633,68246.0
2024-02-02 13:45:00,72.98,72.99,72.96,72.97,66802.0,69.4633,69.4728,69.4442,69.4537,66802.0
2024-02-02 13:50:00,72.98,72.98,72.97,72.97,81611.0,69.4633,69.4633,69.4537,69.4537,81611.0
2024-02-02 13:55:00,72.98,72.98,72.95,72.97,46208.0,69.4633,69.4633,69.4347,69.4537,46208.0
2024-02-02 14:00:00,72.97,72.97,72.95,72.95,18058.0,69.4537,69.4537,69.4347,69.4347,18058.0
2024-02-02 14:05:00,72.95,72.96,72.94,72.95,51373.0,69.4347,69.4442,69.4252,69.4347,51373.0
2024-02-02 14:10:00,72.95,72.97,72.94,72.97,50307.0,69.4347,69.4537,69.4252,69.4537,50307.0
2024-02-02 14:15:00,72.97,72.98,72.95,72.96,84389.0,69.4537,69.4633,69.4347,69.4442,84389.0
2024-02-02 14:20:00,72.96,72.98,72.96,72.98,46178.0,69.4442,69.4633,69.4442,69.4633,46178.0
2024-02-02 14:25:00,72.98,72.98,72.97,72.98,39999.0,69.4633,69.4633,69.4537,69.4633,39999.0
2024-02-02 14:30:00,72.98,72.99,72.97,72.99,98853.0,69.4633,69.4728,69.4537,69.4728,98853.0
2024-02-02 14:35:00,72.98,72.99,72.98,72.99,47261.0,69.4633,69.4728,69.4633,69.4728,47261.0
2024-02-02 14:40:00,72.98,73.0,72.98,72.99,45982.0,69.4633,69.4823,69.4633,69.4728,45982.0
2024-02-02 14:45:00,73.0,73.02,72.97,72.99,168832.0,69.4823,69.5013,69.4537,69.4728,168832.0
2024-02-02 14:50:00,73.0,73.02,72.99,73.01,92396.0,69.4823,69.5013,69.4728,69.4918,92396.0
2024-02-02 14:55:00,73.02,73.02,72.99,73.0,104933.0,69.5013,69.5013,69.4728,69.4823,104933.0
2024-02-02 15:00:00,72.99,73.0,72.97,72.99,87003.0,69.4728,69.4823,69.4537,69.4728,87003.0
2024-02-02 15:05:00,72.99,73.01,72.98,73.0,60475.0,69.4728,69.4918,69.4633,69.4823,60475.0
2024-02-02 15:10:00,73.0,73.01,72.98,73.01,83633.0,69.4823,69.4918,69.4633,69.4918,83633.0
2024-02-02 15:15:00,73.01,73.02,73.0,73.01,127290.0,69.4918,69.5013,69.4823,69.4918,127290.0
2024-02-02 15:20:00,73.01,73.01,73.0,73.01,28138.0,69.4918,69.4918,69.4823,69.4918,28138.0
2024-02-02 15:25:00,73.01,73.02,73.0,73.0,78366.0,69.4918,69.5013,69.4823,69.4823,78366.0
2024-02-02 15:30:00,73.01,73.02,73.0,73.02,92130.0,69.4918,69.5013,69.4823,69.5013,92130.0
2024-02-02 15:35:00,73.01,73.02,73.01,73.02,79546.0,69.4918,69.5013,69.4918,69.5013,79546.0
2024-02-02 15:40:00,73.02,73.02,73.0,73.01,126482.0,69.5013,69.5013,69.4823,69.4918,126482.0
2024-02-02 15:45:00,73.02,73.02,73.0,73.01,138739.0,69.5013,69.5013,69.4823,69.4918,138739.0
2024-02-02 15:50:00,73.01,73.03,73.0,73.03,94235.0,69.4918,69.5109,69.4823,69.5109,94235.0
2024-02-02 15:55:00,73.02,73.03,73.0,73.01,505438.0,69.5013,69.5109,69.4823,69.4918,505438.0
2024-02-05 09:30:00,72.58,72.6,72.55,72.56,605526.0,69.0825,69.1016,69.054,69.0635,605526.0
2024-02-05 09:35:00,72.56,72.57,72.55,72.56,142873.0,69.0635,69.073,69.054,69.0635,142873.0
2024-02-05 09:40:00,72.56,72.57,72.53,72.55,83619.0,69.0635,69.073,69.0349,69.054,83619.0
2024-02-05 09:45:00,72.56,72.61,72.55,72.58,115089.0,69.0635,69.1111,69.054,69.0825,115089.0
2024-02-05 09:50:00,72.58,72.59,72.56,72.58,57862.0,69.0825,69.0921,69.0635,69.0825,57862.0
2024-02-05 09:55:00,72.58,72.6,72.57,72.58,42755.0,69.0825,69.1016,69.073,69.0825,42755.0
2024-02-05 10:00:00,72.58,72.58,72.39,72.42,227831.0,69.0825,69.0825,68.9017,68.9302,227831.0
2024-02-05 10:05:00,72.41,72.45,72.4,72.43,123685.0,68.9207,68.9588,68.9112,68.9398,123685.0
2024-02-05 10:10:00,72.43,72.46,72.42,72.45,43022.0,68.9398,68.9683,68.9302,68.9588,43022.0
2024-02-05 10:15:00,72.44,72.45,72.4,72.44,46520.0,68.9493,68.9588,68.9112,68.9493,46520.0
2024-02-05 10:20:00,72.44,72.45,72.42,72.44,63357.0,68.9493,68.9588,68.9302,68.9493,63357.0
2024-02-05 10:25:00,72.44,72.47,72.44,72.45,518113.0,68.9493,68.9778,68.9493,68.9588,518113.0
2024-02-05 10:30:00,72.45,72.45,72.42,72.44,57633.0,68.9588,68.9588,68.9302,68.9493,57633.0
2024-02-05 10:35:00,72.43,72.45,72.41,72.42,76856.0,68.9398,68.9588,68.9207,68.9302,76856.0
2024-02-05 10:40:00,72.41,72.42,72.37,72.37,90146.0,68.9207,68.9302,68.8827,68.8827,90146.0
2024-02-05 10:45:00,72.37,72.39,72.36,72.39,214555.0,68.8827,68.9017,68.8731,68.9017,214555.0
2024-02-05 10:50:00,72.39,72.41,72.37,72.38,47058.0,68.9017,68.9207,68.8827,68.8922,47058.0
2024-02-05 10:55:00,72.38,72.39,72.36,72.39,42645.0,68.8922,68.9017,68.8731,68.9017,42645.0
2024-02-05 11:00:00,72.39,72.39,72.36,72.38,35365.0,68.9017,68.9017,68.8731,68.8922,35365.0
2024-02-05 11:05:00,72.38,72.39,72.36,72.37,124266.0,68.8922,68.9017,68.8731,68.8827,124266.0
2024-02-05 11:10:00,72.37,72.37,72.35,72.36,38863.0,68.8827,68.8827,68.8636,68.8731,38863.0
2024-02-05 11:15:00,72.36,72.37,72.35,72.37,45591.0,68.8731,68.8827,68.8636,68.8827,45591.0
2024-02-05 11:20:00,72.37,72.38,72.36,72.37,63782.0,68.8827,68.8922,68.8731,68.8827,63782.0
2024-02-05 11:25:00,72.37,72.38,72.35,72.38,52980.0,68.8827,68.8922,68.8636,68.8922,52980.0
2024-02-05 11:30:00,72.38,72.42,72.37,72.4,27852.0,68.8922,68.9302,68.8827,68.9112,27852.0
2024-02-05 11:35:00,72.41,72.41,72.38,72.4,72575.0,68.9207,68.9207,68.8922,68.9112,72575.0
2024-02-05 11:40:00,72.4,72.4,72.37,72.38,31007.0,68.9112,68.9112,68.8827,68.8922,31007.0
2024-02-05 11:45:00,72.38,72.4,72.37,72.4,118621.0,68.8922,68.9112,68.8827,68.9112,118621.0
2024-02-05 11:50:00,72.4,72.42,72.38,72.41,56760.0,68.9112,68.9302,68.8922,68.9207,56760.0
2024-02-05 11:55:00,72.41,72.41,72.4,72.41,53414.0,68.9207,68.9207,68.9112,68.9207,53414.0
2024-02-05 12:00:00,72.41,72.41,72.4,72.4,81139.0,68.9207,68.9207,68.9112,68.9112,81139.0
2024-02-05 12:05:00,72.41,72.42,72.39,72.41,91078.0,68.9207,68.9302,68.9017,68.9207,91078.0
2024-02-05 12:10:00,72.41,72.42,72.41,72.42,21907.0,68.9207,68.9302,68.9207,68.9302,21907.0
2024-02-05 12:15:00,72.42,72.43,72.39,72.4,120006.0,68.9302,68.9398,68.9017,68.9112,120006.0
2024-02-05 12:20:00,72.4,72.42,72.39,72.42,58541.0,68.9112,68.9302,68.9017,68.9302,58541.0
2024-02-05 12:25:00,72.41,72.45,72.41,72.45,40162.0,68.9207,68.9588,68.9207,68.9588,40162.0
2024-02-05 12:30:00,72.45,72.46,72.44,72.46,42565.0,68.9588,68.9683,68.9493,68.9683,42565.0
2024-02-05 12:35:00,72.46,72.49,72.46,72.49,41255.0,68.9683,68.9969,68.9683,68.9969,41255.0
2024-02-05 12:40:00,72.48,72.49,72.48,72.48,37635.0,68.9874,68.9969,68.9874,68.9874,37635.0
2024-02-05 12:45:00,72.48,72.52,72.47,72.52,73278.0,68.9874,69.0254,68.9778,69.0254,73278.0
2024-02-05 12:50:00,72.51,72.51,72.48,72.49,35757.0,69.0159,69.0159,68.9874,68.9969,35757.0
2024-02-05 12:55:00,72.49,72.49,72.47,72.48,65456.0,68.9969,68.9969,68.9778,68.9874,65456.0
2024-02-05 13:00:00,72.47,72.48,72.45,72.46,63372.0,68.9778,68.9874,68.9588,68.9683,63372.0
2024-02-05 13:05:00,72.47,72.47,72.45,72.46,185389.0,68.9778,68.9778,68.9588,68.9683,185389.0
2024-02-05 13:10:00,72.46,72.49,72.45,72.48,23845.0,68.9683,68.9969,68.9588,68.9874,23845.0
2024-02-05 13:15:00,72.48,72.49,72.47,72.49,33430.0,68.9874,68.9969,68.9778,68.9969,33430.0
2024-02-05 13:20:00,72.48,72.49,72.47,72.47,72373.0,68.9874,68.9969,68.9778,68.9778,72373.0
2024-02-05 13:25:00,72.48,72.48,72.46,72.46,44823.0,68.9874,68.9874,68.9683,68.9683,44823.0
2024-02-05 13:30:00,72.47,72.48,72.45,72.46,52617.0,68.9778,68.9874,68.9588,68.9683,52617.0
2024-02-05 13:35:00,72.47,72.49,72.46,72.48,24956.0,68.9778,68.9969,68.9683,68.9874,24956.0
2024-02-05 13:40:00,72.48,72.48,72.46,72.47,24417.0,68.9874,68.9874,68.9683,68.9778,24417.0
2024-02-05 13:45:00,72.47,72.48,72.46,72.48,47602.0,68.9778,68.9874,68.9683,68.9874,47602.0
2024-02-05 13:50:00,72.48,72.48,72.44,72.44,32436.0,68.9874,68.9874,68.9493,68.9493,32436.0
2024-02-05 13:55:00,72.45,72.47,72.44,72.45,40625.0,68.9588,68.9778,68.9493,68.9588,40625.0
2024-02-05 14:00:00,72.45,72.46,72.43,72.44,48497.0,68.9588,68.9683,68.9398,68.9493,48497.0
2024-02-05 14:05:00,72.45,72.46,72.44,72.46,40156.0,68.9588,68.9683,68.9493,68.9683,40156.0
2024-02-05 14:10:00,72.45,72.46,72.44,72.45,52674.0,68.9588,68.9683,68.9493,68.9588,52674.0
2024-02-05 14:15:00,72.45,72.45,72.43,72.44,23448.0,68.9588,68.9588,68.9398,68.9493,23448.0
2024-02-05 14:20:00,72.44,72.45,72.44,72.45,59880.0,68.9493,68.9588,68.9493,68.9588,59880.0
2024-02-05 14:25:00,72.45,72.46,72.45,72.46,37857.0,68.9588,68.9683,68.9588,68.9683,37857.0
2024-02-05 14:30:00,72.46,72.46,72.44,72.45,43367.0,68.9683,68.9683,68.9493,68.9588,43367.0
2024-02-05 14:35:00,72.44,72.45,72.44,72.45,52360.0,68.9493,68.9588,68.9493,68.9588,52360.0
2024-02-05 14:40:00,72.45,72.45,72.42,72.42,27071.0,68.9588,68.9588,68.9302,68.9302,27071.0
2024-02-05 14:45:00,72.43,72.43,72.41,72.42,40576.0,68.9398,68.9398,68.9207,68.9302,40576.0
2024-02-05 14:50:00,72.43,72.44,72.42,72.43,47343.0,68.9398,68.9493,68.9302,68.9398,47343.0
2024-02-05 14:55:00,72.43,72.43,72.41,72.42,125323.0,68.9398,68.9398,68.9207,68.9302,125323.0
2024-02-05 15:00:00,72.42,72.44,72.42,72.42,45234.0,68.9302,68.9493,68.9302,68.9302,45234.0
2024-02-05 15:05:00,72.42,72.44,72.42,72.43,168357.0,68.9302,68.9493,68.9302,68.9398,168357.0
2024-02-05 15:10:00,72.43,72.44,72.41,72.43,52333.0,68.9398,68.9493,68.9207,68.9398,52333.0
2024-02-05 15:15:00,72.43,72.45,72.41,72.42,87677.0,68.9398,68.9588,68.9207,68.9302,87677.0
2024-02-05 15:20:00,72.42,72.42,72.41,72.41,40391.0,68.9302,68.9302,68.9207,68.9207,40391.0
2024-02-05 15:25:00,72.42,72.42,72.41,72.42,91295.0,68.9302,68.9302,68.9207,68.9302,91295.0
2024-02-05 15:30:00,72.42,72.43,72.41,72.41,63643.0,68.9302,68.9398,68.9207,68.9207,63643.0
2024-02-05 15:35:00,72.42,72.42,72.41,72.42,74551.0,68.9302,68.9302,68.9207,68.9302,74551.0
2024-02-05 15:40:00,72.42,72.43,72.41,72.43,47172.0,68.9302,68.9398,68.9207,68.9398,47172.0
2024-02-05 15:45:00,72.42,72.43,72.41,72.42,98603.0,68.9302,68.9398,68.9207,68.9302,98603.0
2024-02-05 15:50:00,72.41,72.42,72.41,72.42,60386.0,68.9207,68.9302,68.9207,68.9302,60386.0
2024-02-05 15:55:00,72.41,72.44,72.41,72.43,296565.0,68.9207,68.9493,68.9207,68.9398,296565.0
2024-02-06 09:30:00,72.53,72.54,72.5,72.53,217232.0,69.0349,69.0445,69.0064,69.0349,217232.0
2024-02-06 09:35:00,72.53,72.54,72.5,72.53,60975.0,69.0349,69.0445,69.0064,69.0349,60975.0
2024-02-06 09:40:00,72.53,72.59,72.52,72.58,41651.0,69.0349,69.0921,69.0254,69.0825,41651.0
2024-02-06 09:45:00,72.58,72.59,72.56,72.58,37364.0,69.0825,69.0921,69.0635,69.0825,37364.0
2024-02-06 09:50:00,72.57,72.6,72.56,72.58,142246.0,69.073,69.1016,69.0635,69.0825,142246.0
2024-02-06 09:55:00,72.59,72.6,72.58,72.6,51467.0,69.0921,69.1016,69.0825,69.1016,51467.0
2024-02-06 10:00:00,72.59,72.61,72.57,72.59,881743.0,69.0921,69.1111,69.073,69.0921,881743.0
2024-02-06 10:05:00,72.59,72.63,72.58,72.61,91701.0,69.0921,69.1301,69.0825,69.1111,91701.0
2024-02-06 10:10:00,72.61,72.63,72.6,72.63,60253.0,69.1111,69.1301,69.1016,69.1301,60253.0
2024-02-06 10:15:00,72.63,72.68,72.61,72.68,68141.0,69.1301,69.1777,69.1111,69.1777,68141.0
2024-02-06 10:20:00,72.69,72.72,72.67,72.67,175152.0,69.1872,69.2158,69.1682,69.1682,175152.0
2024-02-06 10:25:00,72.68,72.72,72.67,72.69,449211.0,69.1777,69.2158,69.1682,69.1872,449211.0
2024-02-06 10:30:00,72.69,72.69,72.66,72.67,101406.0,69.1872,69.1872,69.1587,69.1682,101406.0
2024-02-06 10:35:00,72.67,72.69,72.67,72.67,77401.0,69.1682,69.1872,69.1682,69.1682,77401.0
2024-02-06 10:40:00,72.68,72.7,72.65,72.69,108006.0,69.1777,69.1968,69.1492,69.1872,108006.0
2024-02-06 10:45:00,72.69,72.72,72.68,72.7,101027.0,69.1872,69.2158,69.1777,69.1968,101027.0
2024-02-06 10:50:00,72.71,72.72,72.68,72.68,40972.0,69.2063,69.2158,69.1777,69.1777,40972.0
2024-02-06 10:55:00,72.69,72.71,72.67,72.71,46464.0,69.1872,69.2063,69.1682,69.2063,46464.0
2024-02-06 11:00:00,72.7,72.71,72.68,72.68,68197.0,69.1968,69.2063,69.1777,69.1777,68197.0
2024-02-06 11:05:00,72.68,72.69,72.63,72.63,37674.0,69.1777,69.1872,69.1301,69.1301,37674.0
2024-02-06 11:10:00,72.63,72.67,72.63,72.66,87017.0,69.1301,69.1682,69.1301,69.1587,87017.0
2024-02-06 11:15:00,72.67,72.68,72.66,72.67,29983.0,69.1682,69.1777,69.1587,69.1682,29983.0
2024-02-06 11:20:00,72.67,72.69,72.65,72.69,48104.0,69.1682,69.1872,69.1492,69.1872,48104.0
2024-02-06 11:25:00,72.69,72.71,72.68,72.7,56857.0,69.1872,69.2063,69.1777,69.1968,56857.0
2024-02-06 11:30:00,72.69,72.7,72.68,72.69,70837.0,69.1872,69.1968,69.1777,69.1872,70837.0
2024-02-06 11:35:00,72.69,72.7,72.68,72.7,97495.0,69.1872,69.1968,69.1777,69.1968,97495.0
2024-02-06 11:40:00,72.7,72.72,72.69,72.7,35588.0,69.1968,69.2158,69.1872,69.1968,35588.0
2024-02-06 11:45:00,72.7,72.73,72.69,72.73,61150.0,69.1968,69.2253,69.1872,69.2253,61150.0
2024-02-06 11:50:00,72.73,72.76,72.72,72.75,48263.0,69.2253,69.2539,69.2158,69.2443,48263.0
2024-02-06 11:55:00,72.75,72.75,72.72,72.73,41096.0,69.2443,69.2443,69.2158,69.2253,41096.0
2024-02-06 12:00:00,72.73,72.74,72.71,72.72,68276.0,69.2253,69.2348,69.2063,69.2158,68276.0
2024-02-06 12:05:00,72.72,72.74,72.71,72.73,163514.0,69.2158,69.2348,69.2063,69.2253,163514.0
2024-02-06 12:10:00,72.72,72.74,72.72,72.73,45437.0,69.2158,69.2348,69.2158,69.2253,45437.0
2024-02-06 12:15:00,72.73,72.73,72.71,72.72,58628.0,69.2253,69.2253,69.2063,69.2158,58628.0
2024-02-06 12:20:00,72.72,72.73,72.71,72.72,43182.0,69.2158,69.2253,69.2063,69.2158,43182.0
2024-02-06 12:25:00,72.73,72.74,72.72,72.73,108157.0,69.2253,69.2348,69.2158,69.2253,108157.0
2024-02-06 12:30:00,72.74,72.74,72.72,72.74,92057.0,69.2348,69.2348,69.2158,69.2348,92057.0
2024-02-06 12:35:00,72.74,72.76,72.73,72.76,33183.0,69.2348,69.2539,69.2253,69.2539,33183.0
2024-02-06 12:40:00,72.76,72.78,72.75,72.78,18218.0,69.2539,69.2729,69.2443,69.2729,18218.0
2024-02-06 12:45:00,72.78,72.78,72.77,72.77,57957.0,69.2729,69.2729,69.2634,69.2634,57957.0
2024-02-06 12:50:00,72.78,72.78,72.76,72.77,78530.0,69.2729,69.2729,69.2539,69.2634,78530.0
2024-02-06 12:55:00,72.78,72.79,72.76,72.76,82345.0,69.2729,69.2824,69.2539,69.2539,82345.0
2024-02-06 13:00:00,72.76,72.83,72.75,72.78,86735.0,69.2539,69.3205,69.2443,69.2729,86735.0
2024-02-06 13:05:00,72.78,72.79,72.76,72.78,35937.0,69.2729,69.2824,69.2539,69.2729,35937.0
2024-02-06 13:10:00,72.79,72.82,72.78,72.81,106555.0,69.2824,69.311,69.2729,69.3015,106555.0
2024-02-06 13:15:00,72.81,72.82,72.79,72.8,65311.0,69.3015,69.311,69.2824,69.2919,65311.0
2024-02-06 13:20:00,72.79,72.8,72.77,72.77,39951.0,69.2824,69.2919,69.2634,69.2634,39951.0
2024-02-06 13:25:00,72.76,72.77,72.76,72.77,44590.0,69.2539,69.2634,69.2539,69.2634,44590.0
2024-02-06 13:30:00,72.77,72.79,72.76,72.78,46594.0,69.2634,69.2824,69.2539,69.2729,46594.0
2024-02-06 13:35:00,72.78,72.79,72.76,72.78,68773.0,69.2729,69.2824,69.2539,69.2729,68773.0
2024-02-06 13:40:00,72.78,72.79,72.77,72.79,33275.0,69.2729,69.2824,69.2634,69.2824,33275.0
2024-02-06 13:45:00,72.79,72.81,72.78,72.8,98706.0,69.2824,69.3015,69.2729,69.2919,98706.0
2024-02-06 13:50:00,72.81,72.81,72.79,72.79,66328.0,69.3015,69.3015,69.2824,69.2824,66328.0
2024-02-06 13:55:00,72.8,72.81,72.79,72.8,97596.0,69.2919,69.3015,69.2824,69.2919,97596.0
2024-02-06 14:00:00,72.8,72.81,72.78,72.79,65382.0,69.2919,69.3015,69.2729,69.2824,65382.0
2024-02-06 14:05:00,72.8,72.8,72.77,72.78,99257.0,69.2919,69.2919,69.2634,69.2729,99257.0
2024-02-06 14:10:00,72.79,72.8,72.77,72.78,80649.0,69.2824,69.2919,69.2634,69.2729,80649.0
2024-02-06 14:15:00,72.77,72.8,72.77,72.8,63935.0,69.2634,69.2919,69.2634,69.2919,63935.0
2024-02-06 14:20:00,72.8,72.83,72.79,72.82,39026.0,69.2919,69.3205,69.2824,69.311,39026.0
2024-02-06 14:25:00,72.81,72.82,72.78,72.78,53310.0,69.3015,69.311,69.2729,69.2729,53310.0
2024-02-06 14:30:00,72.79,72.79,72.78,72.79,38890.0,69.2824,69.2824,69.2729,69.2824,38890.0
2024-02-06 14:35:00,72.79,72.79,72.77,72.78,70895.0,69.2824,69.2824,69.2634,69.2729,70895.0
2024-02-06 14:40:00,72.78,72.78,72.75,72.77,72596.0,69.2729,69.2729,69.2443,69.2634,72596.0
2024-02-06 14:45:00,72.77,72.77,72.75,72.76,80742.0,69.2634,69.2634,69.2443,69.2539,80742.0
2024-02-06 14:50:00,72.76,72.76,72.74,72.76,56842.0,69.2539,69.2539,69.2348,69.2539,56842.0
2024-02-06 14:55:00,72.76,72.77,72.74,72.77,66076.0,69.2539,69.2634,69.2348,69.2634,66076.0
2024-02-06 15:00:00,72.76,72.77,72.76,72.77,37644.0,69.2539,69.2634,69.2539,69.2634,37644.0
2024-02-06 15:05:00,72.77,72.78,72.76,72.78,89273.0,69.2634,69.2729,69.2539,69.2729,89273.0
2024-02-06 15:10:00,72.78,72.8,72.77,72.78,91206.0,69.2729,69.2919,69.2634,69.2729,91206.0
2024-02-06 15:15:00,72.78,72.79,72.77,72.78,52424.0,69.2729,69.2824,69.2634,69.2729,52424.0
2024-02-06 15:20:00,72.79,72.79,72.77,72.78,60408.0,69.2824,69.2824,69.2634,69.2729,60408.0
2024-02-06 15:25:00,72.78,72.8,72.77,72.79,88188.0,69.2729,69.2919,69.2634,69.2824,88188.0
2024-02-06 15:30:00,72.8,72.8,72.78,72.8,74910.0,69.2919,69.2919,69.2729,69.2919,74910.0
2024-02-06 15:35:00,72.8,72.81,72.79,72.79,252811.0,69.2919,69.3015,69.2824,69.2824,252811.0
2024-02-06 15:40:00,72.79,72.8,72.77,72.77,261447.0,69.2824,69.2919,69.2634,69.2634,261447.0
2024-02-06 15:45:00,72.78,72.78,72.76,72.77,124418.0,69.2729,69.2729,69.2539,69.2634,124418.0
2024-02-06 15:50:00,72.77,72.78,72.76,72.77,132808.0,69.2634,69.2729,69.2539,69.2634,132808.0
2024-02-06 15:55:00,72.77,72.78,72.76,72.76,160942.0,69.2634,69.2729,69.2539,69.2539,160942.0
2024-02-07 09:30:00,72.65,72.65,72.61,72.63,239765.0,69.1492,69.1492,69.1111,69.1301,239765.0
2024-02-07 09:35:00,72.63,72.71,72.62,72.71,52308.0,69.1301,69.2063,69.1206,69.2063,52308.0
2024-02-07 09:40:00,72.72,72.79,72.71,72.78,275017.0,69.2158,69.2824,69.2063,69.2729,275017.0
2024-02-07 09:45:00,72.79,72.85,72.78,72.85,119421.0,69.2824,69.3395,69.2729,69.3395,119421.0
2024-02-07 09:50:00,72.84,72.87,72.8,72.81,131325.0,69.33,69.3586,69.2919,69.3015,131325.0
2024-02-07 09:55:00,72.81,72.82,72.8,72.81,40412.0,69.3015,69.311,69.2919,69.3015,40412.0
2024-02-07 10:00:00,72.81,72.82,72.74,72.74,194262.0,69.3015,69.311,69.2348,69.2348,194262.0
2024-02-07 10:05:00,72.73,72.76,72.72,72.72,39819.0,69.2253,69.2539,69.2158,69.2158,39819.0
2024-02-07 10:10:00,72.72,72.74,72.7,72.72,71525.0,69.2158,69.2348,69.1968,69.2158,71525.0
2024-02-07 10:15:00,72.73,72.73,72.69,72.72,441368.0,69.2253,69.2253,69.1872,69.2158,441368.0
2024-02-07 10:20:00,72.71,72.74,72.71,72.74,79779.0,69.2063,69.2348,69.2063,69.2348,79779.0
2024-02-07 10:25:00,72.74,72.74,72.72,72.73,73020.0,69.2348,69.2348,69.2158,69.2253,73020.0
2024-02-07 10:30:00,72.73,72.78,72.7,72.74,229194.0,69.2253,69.2729,69.1968,69.2348,229194.0
2024-02-07 10:35:00,72.75,72.76,72.7,72.76,68728.0,69.2443,69.2539,69.1968,69.2539,68728.0
2024-02-07 10:40:00,72.76,72.8,72.75,72.79,64252.0,69.2539,69.2919,69.2443,69.2824,64252.0
2024-02-07 10:45:00,72.78,72.79,72.74,72.75,46289.0,69.2729,69.2824,69.2348,69.2443,46289.0
2024-02-07 10:50:00,72.75,72.75,72.71,72.73,36922.0,69.2443,69.2443,69.2063,69.2253,36922.0
2024-02-07 10:55:00,72.73,72.74,72.71,72.73,77610.0,69.2253,69.2348,69.2063,69.2253,77610.0
2024-02-07 11:00:00,72.73,72.76,72.73,72.74,22280.0,69.2253,69.2539,69.2253,69.2348,22280.0
2024-02-07 11:05:00,72.74,72.76,72.72,72.73,53000.0,69.2348,69.2539,69.2158,69.2253,53000.0
2024-02-07 11:10:00,72.73,72.74,72.71,72.74,54531.0,69.2253,69.2348,69.2063,69.2348,54531.0
2024-02-07 11:15:00,72.74,72.74,72.71,72.73,69294.0,69.2348,69.2348,69.2063,69.2253,69294.0
2024-02-07 11:20:00,72.73,72.73,72.7,72.7,97792.0,69.2253,69.2253,69.1968,69.1968,97792.0
2024-02-07 11:25:00,72.7,72.73,72.7,72.72,65725.0,69.1968,69.2253,69.1968,69.2158,65725.0
2024-02-07 11:30:00,72.72,72.73,72.69,72.7,71158.0,69.2158,69.2253,69.1872,69.1968,71158.0
2024-02-07 11:35:00,72.7,72.7,72.68,72.69,41493.0,69.1968,69.1968,69.1777,69.1872,41493.0
2024-02-07 11:40:00,72.69,72.69,72.67,72.67,79534.0,69.1872,69.1872,69.1682,69.1682,79534.0
2024-02-07 11:45:00,72.67,72.67,72.65,72.67,108834.0,69.1682,69.1682,69.1492,69.1682,108834.0
2024-02-07 11:50:00,72.67,72.69,72.66,72.67,330069.0,69.1682,69.1872,69.1587,69.1682,330069.0
2024-02-07 11:55:00,72.68,72.7,72.66,72.67,157490.0,69.1777,69.1968,69.1587,69.1682,157490.0
2024-02-07 12:00:00,72.67,72.68,72.65,72.66,136512.0,69.1682,69.1777,69.1492,69.1587,136512.0
2024-02-07 12:05:00,72.66,72.66,72.63,72.63,40921.0,69.1587,69.1587,69.1301,69.1301,40921.0
2024-02-07 12:10:00,72.63,72.64,72.62,72.64,45121.0,69.1301,69.1396,69.1206,69.1396,45121.0
2024-02-07 12:15:00,72.64,72.66,72.63,72.65,148107.0,69.1396,69.1587,69.1301,69.1492,148107.0
2024-02-07 12:20:00,72.65,72.67,72.64,72.65,67928.0,69.1492,69.1682,69.1396,69.1492,67928.0
2024-02-07 12:25:00,72.65,72.65,72.63,72.64,126874.0,69.1492,69.1492,69.1301,69.1396,126874.0
2024-02-07 12:30:00,72.64,72.66,72.63,72.66,62084.0,69.1396,69.1587,69.1301,69.1587,62084.0
2024-02-07 12:35:00,72.66,72.66,72.65,72.66,42429.0,69.1587,69.1587,69.1492,69.1587,42429.0
2024-02-07 12:40:00,72.66,72.67,72.65,72.66,52126.0,69.1587,69.1682,69.1492,69.1587,52126.0
2024-02-07 12:45:00,72.66,72.66,72.63,72.64,56141.0,69.1587,69.1587,69.1301,69.1396,56141.0
2024-02-07 12:50:00,72.64,72.65,72.63,72.64,112509.0,69.1396,69.1492,69.1301,69.1396,112509.0
2024-02-07 12:55:00,72.64,72.64,72.62,72.63,85437.0,69.1396,69.1396,69.1206,69.1301,85437.0
2024-02-07 13:00:00,72.63,72.77,72.63,72.64,154086.0,69.1301,69.2634,69.1301,69.1396,154086.0
2024-02-07 13:05:00,72.65,72.68,72.64,72.67,53568.0,69.1492,69.1777,69.1396,69.1682,53568.0
2024-02-07 13:10:00,72.67,72.71,72.67,72.7,47907.0,69.1682,69.2063,69.1682,69.1968,47907.0
2024-02-07 13:15:00,72.7,72.7,72.67,72.69,73850.0,69.1968,69.1968,69.1682,69.1872,73850.0
2024-02-07 13:20:00,72.68,72.69,72.66,72.68,109797.0,69.1777,69.1872,69.1587,69.1777,109797.0
2024-02-07 13:25:00,72.68,72.71,72.67,72.7,32996.0,69.1777,69.2063,69.1682,69.1968,32996.0
2024-02-07 13:30:00,72.71,72.71,72.67,72.67,74402.0,69.2063,69.2063,69.1682,69.1682,74402.0
2024-02-07 13:35:00,72.68,72.68,72.67,72.68,131046.0,69.1777,69.1777,69.1682,69.1777,131046.0
2024-02-07 13:40:00,72.67,72.68,72.65,72.66,57814.0,69.1682,69.1777,69.1492,69.1587,57814.0
2024-02-07 13:45:00,72.66,72.68,72.65,72.68,27380.0,69.1587,69.1777,69.1492,69.1777,27380.0
2024-02-07 13:50:00,72.67,72.69,72.67,72.68,46293.0,69.1682,69.1872,69.1682,69.1777,46293.0
2024-02-07 13:55:00,72.68,72.7,72.67,72.68,55965.0,69.1777,69.1968,69.1682,69.1777,55965.0
2024-02-07 14:00:00,72.69,72.69,72.67,72.69,44154.0,69.1872,69.1872,69.1682,69.1872,44154.0
2024-02-07 14:05:00,72.69,72.7,72.68,72.69,77249.0,69.1872,69.1968,69.1777,69.1872,77249.0
2024-02-07 14:10:00,72.69,72.69,72.68,72.69,47258.0,69.1872,69.1872,69.1777,69.1872,47258.0
2024-02-07 14:15:00,72.69,72.69,72.66,72.67,128466.0,69.1872,69.1872,69.1587,69.1682,128466.0
2024-02-07 14:20:00,72.67,72.67,72.66,72.67,50254.0,69.1682,69.1682,69.1587,69.1682,50254.0
2024-02-07 14:25:00,72.67,72.67,72.65,72.66,159844.0,69.1682,69.1682,69.1492,69.1587,159844.0
2024-02-07 14:30:00,72.66,72.66,72.64,72.65,108414.0,69.1587,69.1587,69.1396,69.1492,108414.0
2024-02-07 14:35:00,72.65,72.65,72.64,72.65,98015.0,69.1492,69.1492,69.1396,69.1492,98015.0
2024-02-07 14:40:00,72.65,72.66,72.64,72.66,43388.0,69.1492,69.1587,69.1396,69.1587,43388.0
2024-02-07 14:45:00,72.65,72.68,72.65,72.66,64777.0,69.1492,69.1777,69.1492,69.1587,64777.0
2024-02-07 14:50:00,72.66,72.66,72.64,72.66,63071.0,69.1587,69.1587,69.1396,69.1587,63071.0
2024-02-07 14:55:00,72.66,72.68,72.64,72.67,82270.0,69.1587,69.1777,69.1396,69.1682,82270.0
2024-02-07 15:00:00,72.67,72.69,72.65,72.69,128789.0,69.1682,69.1872,69.1492,69.1872,128789.0
2024-02-07 15:05:00,72.69,72.69,72.67,72.68,109554.0,69.1872,69.1872,69.1682,69.1777,109554.0
2024-02-07 15:10:00,72.69,72.7,72.68,72.7,216663.0,69.1872,69.1968,69.1777,69.1968,216663.0
2024-02-07 15:15:00,72.7,72.71,72.69,72.7,53101.0,69.1968,69.2063,69.1872,69.1968,53101.0
2024-02-07 15:20:00,72.7,72.71,72.69,72.7,812127.0,69.1968,69.2063,69.1872,69.1968,812127.0
2024-02-07 15:25:00,72.7,72.71,72.67,72.68,109894.0,69.1968,69.2063,69.1682,69.1777,109894.0
2024-02-07 15:30:00,72.68,72.69,72.65,72.66,48491.0,69.1777,69.1872,69.1492,69.1587,48491.0
2024-02-07 15:35:00,72.66,72.66,72.63,72.65,104062.0,69.1587,69.1587,69.1301,69.1492,104062.0
2024-02-07 15:40:00,72.64,72.64,72.62,72.63,161519.0,69.1396,69.1396,69.1206,69.1301,161519.0
2024-02-07 15:45:00,72.63,72.64,72.62,72.63,167136.0,69.1301,69.1396,69.1206,69.1301,167136.0
2024-02-07 15:50:00,72.63,72.63,72.62,72.62,129472.0,69.1301,69.1301,69.1206,69.1206,129472.0
2024-02-07 15:55:00,72.62,72.63,72.61,72.62,179581.0,69.1206,69.1301,69.1111,69.1206,179581.0
2024-02-08 09:30:00,72.5,72.5,72.46,72.47,175078.0,69.0064,69.0064,68.9683,68.9778,175078.0
2024-02-08 09:35:00,72.47,72.48,72.43,72.43,76370.0,68.9778,68.9874,68.9398,68.9398,76370.0
2024-02-08 09:40:00,72.43,72.46,72.43,72.45,58162.0,68.9398,68.9683,68.9398,68.9588,58162.0
2024-02-08 09:45:00,72.45,72.47,72.43,72.45,39071.0,68.9588,68.9778,68.9398,68.9588,39071.0
2024-02-08 09:50:00,72.45,72.46,72.44,72.45,23608.0,68.9588,68.9683,68.9493,68.9588,23608.0
2024-02-08 09:55:00,72.45,72.46,72.44,72.45,22980.0,68.9588,68.9683,68.9493,68.9588,22980.0
2024-02-08 10:00:00,72.45,72.46,72.44,72.46,21451.0,68.9588,68.9683,68.9493,68.9683,21451.0
2024-02-08 10:05:00,72.45,72.46,72.44,72.45,38108.0,68.9588,68.9683,68.9493,68.9588,38108.0
2024-02-08 10:10:00,72.45,72.45,72.43,72.44,36692.0,68.9588,68.9588,68.9398,68.9493,36692.0
2024-02-08 10:15:00,72.44,72.45,72.43,72.44,58372.0,68.9493,68.9588,68.9398,68.9493,58372.0
2024-02-08 10:20:00,72.43,72.45,72.42,72.44,448324.0,68.9398,68.9588,68.9302,68.9493,448324.0
2024-02-08 10:25:00,72.44,72.45,72.43,72.44,29260.0,68.9493,68.9588,68.9398,68.9493,29260.0
2024-02-08 10:30:00,72.44,72.47,72.43,72.46,85000.0,68.9493,68.9778,68.9398,68.9683,85000.0
2024-02-08 10:35:00,72.45,72.46,72.43,72.44,150552.0,68.9588,68.9683,68.9398,68.9493,150552.0
2024-02-08 10:40:00,72.43,72.44,72.43,72.44,148898.0,68.9398,68.9493,68.9398,68.9493,148898.0
2024-02-08 10:45:00,72.44,72.46,72.42,72.45,76290.0,68.9493,68.9683,68.9302,68.9588,76290.0
2024-02-08 10:50:00,72.45,72.45,72.43,72.44,69406.0,68.9588,68.9588,68.9398,68.9493,69406.0
2024-02-08 10:55:00,72.45,72.46,72.44,72.44,38580.0,68.9588,68.9683,68.9493,68.9493,38580.0
2024-02-08 11:00:00,72.44,72.44,72.43,72.44,89166.0,68.9493,68.9493,68.9398,68.9493,89166.0
2024-02-08 11:05:00,72.44,72.44,72.42,72.44,56734.0,68.9493,68.9493,68.9302,68.9493,56734.0
2024-02-08 11:10:00,72.44,72.44,72.42,72.42,66026.0,68.9493,68.9493,68.9302,68.9302,66026.0
2024-02-08 11:15:00,72.42,72.43,72.41,72.41,28960.0,68.9302,68.9398,68.9207,68.9207,28960.0
2024-02-08 11:20:00,72.42,72.43,72.41,72.42,27727.0,68.9302,68.9398,68.9207,68.9302,27727.0
2024-02-08 11:25:00,72.42,72.44,72.42,72.44,24782.0,68.9302,68.9493,68.9302,68.9493,24782.0
2024-02-08 11:30:00,72.44,72.45,72.43,72.45,121237.0,68.9493,68.9588,68.9398,68.9588,121237.0
2024-02-08 11:35:00,72.45,72.47,72.44,72.47,103275.0,68.9588,68.9778,68.9493,68.9778,103275.0
2024-02-08 11:40:00,72.46,72.47,72.45,72.47,87585.0,68.9683,68.9778,68.9588,68.9778,87585.0
2024-02-08 11:45:00,72.47,72.47,72.44,72.45,41329.0,68.9778,68.9778,68.9493,68.9588,41329.0
2024-02-08 11:50:00,72.44,72.47,72.43,72.46,240279.0,68.9493,68.9778,68.9398,68.9683,240279.0
2024-02-08 11:55:00,72.46,72.47,72.45,72.47,34045.0,68.9683,68.9778,68.9588,68.9778,34045.0
2024-02-08 12:00:00,72.46,72.47,72.46,72.47,16439.0,68.9683,68.9778,68.9683,68.9778,16439.0
2024-02-08 12:05:00,72.46,72.47,72.43,72.43,25576.0,68.9683,68.9778,68.9398,68.9398,25576.0
2024-02-08 12:10:00,72.43,72.44,72.42,72.43,35946.0,68.9398,68.9493,68.9302,68.9398,35946.0
2024-02-08 12:15:00,72.43,72.44,72.43,72.43,35936.0,68.9398,68.9493,68.9398,68.9398,35936.0
2024-02-08 12:20:00,72.44,72.44,72.42,72.42,21546.0,68.9493,68.9493,68.9302,68.9302,21546.0
2024-02-08 12:25:00,72.42,72.43,72.41,72.42,30394.0,68.9302,68.9398,68.9207,68.9302,30394.0
2024-02-08 12:30:00,72.41,72.42,72.41,72.42,33113.0,68.9207,68.9302,68.9207,68.9302,33113.0
2024-02-08 12:35:00,72.42,72.44,72.41,72.44,68039.0,68.9302,68.9493,68.9207,68.9493,68039.0
2024-02-08 12:40:00,72.44,72.44,72.42,72.44,50645.0,68.9493,68.9493,68.9302,68.9493,50645.0
2024-02-08 12:45:00,72.44,72.45,72.42,72.42,28511.0,68.9493,68.9588,68.9302,68.9302,28511.0
2024-02-08 12:50:00,72.43,72.43,72.41,72.42,51493.0,68.9398,68.9398,68.9207,68.9302,51493.0
2024-02-08 12:55:00,72.42,72.43,72.41,72.41,51448.0,68.9302,68.9398,68.9207,68.9207,51448.0
2024-02-08 13:00:00,72.41,72.56,72.41,72.52,111600.0,68.9207,69.0635,68.9207,69.0254,111600.0
2024-02-08 13:05:00,72.52,72.53,72.49,72.49,30768.0,69.0254,69.0349,68.9969,68.9969,30768.0
2024-02-08 13:10:00,72.5,72.52,72.48,72.52,65426.0,69.0064,69.0254,68.9874,69.0254,65426.0
2024-02-08 13:15:00,72.52,72.53,72.51,72.51,487439.0,69.0254,69.0349,69.0159,69.0159,487439.0
2024-02-08 13:20:00,72.51,72.52,72.49,72.51,94056.0,69.0159,69.0254,68.9969,69.0159,94056.0
2024-02-08 13:25:00,72.5,72.51,72.48,72.48,59957.0,69.0064,69.0159,68.9874,68.9874,59957.0
2024-02-08 13:30:00,72.49,72.49,72.47,72.48,21942.0,68.9969,68.9969,68.9778,68.9874,21942.0
2024-02-08 13:35:00,72.47,72.48,72.46,72.46,42356.0,68.9778,68.9874,68.9683,68.9683,42356.0
2024-02-08 13:40:00,72.47,72.49,72.46,72.49,58654.0,68.9778,68.9969,68.9683,68.9969,58654.0
2024-02-08 13:45:00,72.48,72.49,72.46,72.46,40471.0,68.9874,68.9969,68.9683,68.9683,40471.0
2024-02-08 13:50:00,72.47,72.47,72.45,72.46,29014.0,68.9778,68.9778,68.9588,68.9683,29014.0
2024-02-08 13:55:00,72.46,72.47,72.45,72.46,1234615.0,68.9683,68.9778,68.9588,68.9683,1234615.0
2024-02-08 14:00:00,72.46,72.47,72.44,72.45,56246.0,68.9683,68.9778,68.9493,68.9588,56246.0
2024-02-08 14:05:00,72.45,72.45,72.43,72.44,67198.0,68.9588,68.9588,68.9398,68.9493,67198.0
2024-02-08 14:10:00,72.43,72.45,72.43,72.43,41468.0,68.9398,68.9588,68.9398,68.9398,41468.0
2024-02-08 14:15:00,72.44,72.45,72.43,72.45,194508.0,68.9493,68.9588,68.9398,68.9588,194508.0
2024-02-08 14:20:00,72.45,72.45,72.43,72.44,48680.0,68.9588,68.9588,68.9398,68.9493,48680.0
2024-02-08 14:25:00,72.44,72.45,72.43,72.44,55433.0,68.9493,68.9588,68.9398,68.9493,55433.0
2024-02-08 14:30:00,72.43,72.44,72.41,72.42,41317.0,68.9398,68.9493,68.9207,68.9302,41317.0
2024-02-08 14:35:00,72.42,72.42,72.4,72.41,34071.0,68.9302,68.9302,68.9112,68.9207,34071.0
2024-02-08 14:40:00,72.42,72.42,72.4,72.41,70409.0,68.9302,68.9302,68.9112,68.9207,70409.0
2024-02-08 14:45:00,72.42,72.42,72.39,72.4,50288.0,68.9302,68.9302,68.9017,68.9112,50288.0
2024-02-08 14:50:00,72.39,72.41,72.39,72.41,43610.0,68.9017,68.9207,68.9017,68.9207,43610.0
2024-02-08 14:55:00,72.41,72.41,72.39,72.4,64436.0,68.9207,68.9207,68.9017,68.9112,64436.0
2024-02-08 15:00:00,72.4,72.41,72.39,72.4,55799.0,68.9112,68.9207,68.9017,68.9112,55799.0
2024-02-08 15:05:00,72.4,72.41,72.39,72.4,49327.0,68.9112,68.9207,68.9017,68.9112,49327.0
2024-02-08 15:10:00,72.39,72.41,72.39,72.41,87578.0,68.9017,68.9207,68.9017,68.9207,87578.0
2024-02-08 15:15:00,72.41,72.42,72.41,72.42,63271.0,68.9207,68.9302,68.9207,68.9302,63271.0
2024-02-08 15:20:00,72.41,72.42,72.4,72.41,65985.0,68.9207,68.9302,68.9112,68.9207,65985.0
2024-02-08 15:25:00,72.41,72.43,72.4,72.42,151754.0,68.9207,68.9398,68.9112,68.9302,151754.0
2024-02-08 15:30:00,72.42,72.43,72.41,72.42,113921.0,68.9302,68.9398,68.9207,68.9302,113921.0
2024-02-08 15:35:00,72.43,72.43,72.41,72.42,100128.0,68.9398,68.9398,68.9207,68.9302,100128.0
2024-02-08 15:40:00,72.42,72.43,72.41,72.42,141741.0,68.9302,68.9398,68.9207,68.9302,141741.0
2024-02-08 15:45:00,72.42,72.43,72.41,72.43,225559.0,68.9302,68.9398,68.9207,68.9398,225559.0
2024-02-08 15:50:00,72.43,72.44,72.42,72.43,42585.0,68.9398,68.9493,68.9302,68.9398,42585.0
2024-02-08 15:55:00,72.42,72.44,72.41,72.42,304350.0,68.9302,68.9493,68.9207,68.9302,304350.0
2024-02-09 09:30:00,72.33,72.33,72.3,72.31,164275.0,68.8446,68.8446,68.816,68.8255,164275.0
2024-02-09 09:35:00,72.31,72.34,72.31,72.32,57796.0,68.8255,68.8541,68.8255,68.8351,57796.0
2024-02-09 09:40:00,72.32,72.35,72.31,72.34,34974.0,68.8351,68.8636,68.8255,68.8541,34974.0
2024-02-09 09:45:00,72.34,72.35,72.32,72.34,42869.0,68.8541,68.8636,68.8351,68.8541,42869.0
2024-02-09 09:50:00,72.34,72.37,72.32,72.36,65329.0,68.8541,68.8827,68.8351,68.8731,65329.0
2024-02-09 09:55:00,72.36,72.38,72.35,72.37,43269.0,68.8731,68.8922,68.8636,68.8827,43269.0
2024-02-09 10:00:00,72.38,72.39,72.36,72.37,41427.0,68.8922,68.9017,68.8731,68.8827,41427.0
2024-02-09 10:05:00,72.37,72.39,72.36,72.36,38965.0,68.8827,68.9017,68.8731,68.8731,38965.0
2024-02-09 10:10:00,72.36,72.37,72.34,72.34,31702.0,68.8731,68.8827,68.8541,68.8541,31702.0
2024-02-09 10:15:00,72.34,72.37,72.34,72.36,30227.0,68.8541,68.8827,68.8541,68.8731,30227.0
2024-02-09 10:20:00,72.35,72.39,72.35,72.39,377880.0,68.8636,68.9017,68.8636,68.9017,377880.0
2024-02-09 10:25:00,72.38,72.39,72.37,72.38,44993.0,68.8922,68.9017,68.8827,68.8922,44993.0
2024-02-09 10:30:00,72.37,72.39,72.36,72.39,45619.0,68.8827,68.9017,68.8731,68.9017,45619.0
2024-02-09 10:35:00,72.39,72.4,72.38,72.39,71128.0,68.9017,68.9112,68.8922,68.9017,71128.0
2024-02-09 10:40:00,72.39,72.39,72.34,72.34,50272.0,68.9017,68.9017,68.8541,68.8541,50272.0
2024-02-09 10:45:00,72.35,72.35,72.33,72.34,19646.0,68.8636,68.8636,68.8446,68.8541,19646.0
2024-02-09 10:50:00,72.35,72.35,72.33,72.34,49871.0,68.8636,68.8636,68.8446,68.8541,49871.0
2024-02-09 10:55:00,72.33,72.34,72.31,72.31,81490.0,68.8446,68.8541,68.8255,68.8255,81490.0
2024-02-09 11:00:00,72.31,72.32,72.3,72.31,71041.0,68.8255,68.8351,68.816,68.8255,71041.0
2024-02-09 11:05:00,72.31,72.31,72.29,72.3,114406.0,68.8255,68.8255,68.8065,68.816,114406.0
2024-02-09 11:10:00,72.31,72.35,72.3,72.34,90723.0,68.8255,68.8636,68.816,68.8541,90723.0
2024-02-09 11:15:00,72.34,72.35,72.33,72.34,63406.0,68.8541,68.8636,68.8446,68.8541,63406.0
2024-02-09 11:20:00,72.34,72.36,72.33,72.33,123833.0,68.8541,68.8731,68.8446,68.8446,123833.0
2024-02-09 11:25:00,72.33,72.34,72.32,72.33,151814.0,68.8446,68.8541,68.8351,68.8446,151814.0
2024-02-09 11:30:00,72.33,72.34,72.32,72.33,65647.0,68.8446,68.8541,68.8351,68.8446,65647.0
2024-02-09 11:35:00,72.33,72.34,72.3,72.31,142518.0,68.8446,68.8541,68.816,68.8255,142518.0
2024-02-09 11:40:00,72.31,72.32,72.3,72.3,100846.0,68.8255,68.8351,68.816,68.816,100846.0
2024-02-09 11:45:00,72.3,72.32,72.29,72.32,99430.0,68.816,68.8351,68.8065,68.8351,99430.0
2024-02-09 11:50:00,72.31,72.33,72.31,72.32,89512.0,68.8255,68.8446,68.8255,68.8351,89512.0
2024-02-09 11:55:00,72.32,72.33,72.31,72.31,75375.0,68.8351,68.8446,68.8255,68.8255,75375.0
2024-02-09 12:00:00,72.32,72.32,72.3,72.31,80665.0,68.8351,68.8351,68.816,68.8255,80665.0
2024-02-09 12:05:00,72.3,72.31,72.3,72.31,80190.0,68.816,68.8255,68.816,68.8255,80190.0
2024-02-09 12:10:00,72.31,72.33,72.3,72.32,102154.0,68.8255,68.8446,68.816,68.8351,102154.0
2024-02-09 12:15:00,72.32,72.33,72.3,72.31,71179.0,68.8351,68.8446,68.816,68.8255,71179.0
2024-02-09 12:20:00,72.31,72.32,72.29,72.31,123780.0,68.8255,68.8351,68.8065,68.8255,123780.0
2024-02-09 12:25:00,72.31,72.33,72.31,72.33,88962.0,68.8255,68.8446,68.8255,68.8446,88962.0
2024-02-09 12:30:00,72.33,72.34,72.32,72.32,154769.0,68.8446,68.8541,68.8351,68.8351,154769.0
2024-02-09 12:35:00,72.32,72.33,72.32,72.33,61609.0,68.8351,68.8446,68.8351,68.8446,61609.0
2024-02-09 12:40:00,72.33,72.33,72.32,72.32,90429.0,68.8446,68.8446,68.8351,68.8351,90429.0
2024-02-09 12:45:00,72.32,72.34,72.31,72.34,74160.0,68.8351,68.8541,68.8255,68.8541,74160.0
2024-02-09 12:50:00,72.34,72.34,72.33,72.33,55907.0,68.8541,68.8541,68.8446,68.8446,55907.0
2024-02-09 12:55:00,72.33,72.34,72.33,72.34,56709.0,68.8446,68.8541,68.8446,68.8541,56709.0
2024-02-09 13:00:00,72.34,72.37,72.34,72.36,34300.0,68.8541,68.8827,68.8541,68.8731,34300.0
2024-02-09 13:05:00,72.36,72.37,72.35,72.37,56153.0,68.8731,68.8827,68.8636,68.8827,56153.0
2024-02-09 13:10:00,72.36,72.37,72.35,72.36,21947.0,68.8731,68.8827,68.8636,68.8731,21947.0
2024-02-09 13:15:00,72.36,72.36,72.35,72.36,17283.0,68.8731,68.8731,68.8636,68.8731,17283.0
2024-02-09 13:20:00,72.36,72.36,72.34,72.34,83967.0,68.8731,68.8731,68.8541,68.8541,83967.0
2024-02-09 13:25:00,72.34,72.35,72.33,72.35,36747.0,68.8541,68.8636,68.8446,68.8636,36747.0
2024-02-09 13:30:00,72.35,72.36,72.34,72.36,49690.0,68.8636,68.8731,68.8541,68.8731,49690.0
2024-02-09 13:35:00,72.36,72.36,72.34,72.36,97968.0,68.8731,68.8731,68.8541,68.8731,97968.0
2024-02-09 13:40:00,72.36,72.36,72.35,72.35,21681.0,68.8731,68.8731,68.8636,68.8636,21681.0
2024-02-09 13:45:00,72.36,72.36,72.34,72.34,23708.0,68.8731,68.8731,68.8541,68.8541,23708.0
2024-02-09 13:50:00,72.34,72.35,72.33,72.34,61715.0,68.8541,68.8636,68.8446,68.8541,61715.0
2024-02-09 13:55:00,72.34,72.35,72.34,72.35,64028.0,68.8541,68.8636,68.8541,68.8636,64028.0
2024-02-09 14:00:00,72.35,72.36,72.34,72.35,41204.0,68.8636,68.8731,68.8541,68.8636,41204.0
2024-02-09 14:05:00,72.35,72.36,72.34,72.36,34244.0,68.8636,68.8731,68.8541,68.8731,34244.0
2024-02-09 14:10:00,72.35,72.37,72.35,72.37,62242.0,68.8636,68.8827,68.8636,68.8827,62242.0
2024-02-09 14:15:00,72.36,72.37,72.35,72.36,26515.0,68.8731,68.8827,68.8636,68.8731,26515.0
2024-02-09 14:20:00,72.36,72.37,72.35,72.37,67982.0,68.8731,68.8827,68.8636,68.8827,67982.0
2024-02-09 14:25:00,72.37,72.37,72.36,72.36,18720.0,68.8827,68.8827,68.8731,68.8731,18720.0
2024-02-09 14:30:00,72.37,72.37,72.34,72.34,78008.0,68.8827,68.8827,68.8541,68.8541,78008.0
2024-02-09 14:35:00,72.34,72.36,72.34,72.35,38544.0,68.8541,68.8731,68.8541,68.8636,38544.0
2024-02-09 14:40:00,72.36,72.36,72.35,72.35,27000.0,68.8731,68.8731,68.8636,68.8636,27000.0
2024-02-09 14:45:00,72.35,72.36,72.34,72.34,54965.0,68.8636,68.8731,68.8541,68.8541,54965.0
2024-02-09 14:50:00,72.35,72.35,72.34,72.35,36595.0,68.8636,68.8636,68.8541,68.8636,36595.0
2024-02-09 14:55:00,72.34,72.35,72.33,72.35,45789.0,68.8541,68.8636,68.8446,68.8636,45789.0
2024-02-09 15:00:00,72.34,72.35,72.34,72.34,70050.0,68.8541,68.8636,68.8541,68.8541,70050.0
2024-02-09 15:05:00,72.34,72.35,72.34,72.34,51241.0,68.8541,68.8636,68.8541,68.8541,51241.0
2024-02-09 15:10:00,72.34,72.36,72.34,72.35,62204.0,68.8541,68.8731,68.8541,68.8636,62204.0
2024-02-09 15:15:00,72.34,72.36,72.34,72.36,64524.0,68.8541,68.8731,68.8541,68.8731,64524.0
2024-02-09 15:20:00,72.36,72.36,72.34,72.34,31723.0,68.8731,68.8731,68.8541,68.8541,31723.0
2024-02-09 15:25:00,72.35,72.37,72.34,72.37,108299.0,68.8636,68.8827,68.8541,68.8827,108299.0
2024-02-09 15:30:00,72.37,72.37,72.36,72.37,48679.0,68.8827,68.8827,68.8731,68.8827,48679.0
2024-02-09 15:35:00,72.37,72.37,72.35,72.36,64548.0,68.8827,68.8827,68.8636,68.8731,64548.0
2024-02-09 15:40:00,72.36,72.37,72.35,72.37,53560.0,68.8731,68.8827,68.8636,68.8827,53560.0
2024-02-09 15:45:00,72.37,72.37,72.36,72.37,48159.0,68.8827,68.8827,68.8731,68.8827,48159.0
2024-02-09 15:50:00,72.37,72.38,72.36,72.38,106636.0,68.8827,68.8922,68.8731,68.8922,106636.0
2024-02-09 15:55:00,72.37,72.38,72.37,72.38,110935.0,68.8827,68.8922,68.8827,68.8922,110935.0
2024-02-12 09:30:00,72.45,72.45,72.4,72.41,160244.0,68.9588,68.9588,68.9112,68.9207,160244.0
2024-02-12 09:35:00,72.42,72.42,72.38,72.39,29060.0,68.9302,68.9302,68.8922,68.9017,29060.0
2024-02-12 09:40:00,72.39,72.39,72.37,72.39,22078.0,68.9017,68.9017,68.8827,68.9017,22078.0
2024-02-12 09:45:00,72.39,72.4,72.38,72.4,25084.0,68.9017,68.9112,68.8922,68.9112,25084.0
2024-02-12 09:50:00,72.4,72.4,72.38,72.4,30090.0,68.9112,68.9112,68.8922,68.9112,30090.0
2024-02-12 09:55:00,72.39,72.41,72.36,72.37,144302.0,68.9017,68.9207,68.8731,68.8827,144302.0
2024-02-12 10:00:00,72.38,72.39,72.36,72.38,57102.0,68.8922,68.9017,68.8731,68.8922,57102.0
2024-02-12 10:05:00,72.38,72.39,72.38,72.38,23053.0,68.8922,68.9017,68.8922,68.8922,23053.0
2024-02-12 10:10:00,72.38,72.39,72.35,72.36,39889.0,68.8922,68.9017,68.8636,68.8731,39889.0
2024-02-12 10:15:00,72.36,72.36,72.34,72.35,28431.0,68.8731,68.8731,68.8541,68.8636,28431.0
2024-02-12 10:20:00,72.36,72.36,72.32,72.33,516977.0,68.8731,68.8731,68.8351,68.8446,516977.0
2024-02-12 10:25:00,72.34,72.35,72.33,72.34,45491.0,68.8541,68.8636,68.8446,68.8541,45491.0
2024-02-12 10:30:00,72.34,72.34,72.33,72.34,10055.0,68.8541,68.8541,68.8446,68.8541,10055.0
2024-02-12 10:35:00,72.34,72.35,72.32,72.33,33106.0,68.8541,68.8636,68.8351,68.8446,33106.0
2024-02-12 10:40:00,72.33,72.34,72.32,72.34,28461.0,68.8446,68.8541,68.8351,68.8541,28461.0
2024-02-12 10:45:00,72.34,72.34,72.33,72.34,28280.0,68.8541,68.8541,68.8446,68.8541,28280.0
2024-02-12 10:50:00,72.33,72.34,72.31,72.31,69795.0,68.8446,68.8541,68.8255,68.8255,69795.0
2024-02-12 10:55:00,72.32,72.34,72.31,72.31,154837.0,68.8351,68.8541,68.8255,68.8255,154837.0
2024-02-12 11:00:00,72.32,72.33,72.31,72.32,48841.0,68.8351,68.8446,68.8255,68.8351,48841.0
2024-02-12 11:05:00,72.31,72.34,72.31,72.34,24932.0,68.8255,68.8541,68.8255,68.8541,24932.0
2024-02-12 11:10:00,72.34,72.35,72.32,72.34,149567.0,68.8541,68.8636,68.8351,68.8541,149567.0
2024-02-12 11:15:00,72.34,72.34,72.32,72.33,29432.0,68.8541,68.8541,68.8351,68.8446,29432.0
2024-02-12 11:20:00,72.33,72.33,72.31,72.31,15533.0,68.8446,68.8446,68.8255,68.8255,15533.0
2024-02-12 11:25:00,72.32,72.35,72.32,72.34,46310.0,68.8351,68.8636,68.8351,68.8541,46310.0
2024-02-12 11:30:00,72.34,72.36,72.34,72.36,84450.0,68.8541,68.8731,68.8541,68.8731,84450.0
2024-02-12 11:35:00,72.35,72.38,72.35,72.37,56123.0,68.8636,68.8922,68.8636,68.8827,56123.0
2024-02-12 11:40:00,72.37,72.37,72.35,72.36,20770.0,68.8827,68.8827,68.8636,68.8731,20770.0
2024-02-12 11:45:00,72.36,72.37,72.35,72.37,50490.0,68.8731,68.8827,68.8636,68.8827,50490.0
2024-02-12 11:50:00,72.37,72.37,72.35,72.36,21850.0,68.8827,68.8827,68.8636,68.8731,21850.0
2024-02-12 11:55:00,72.36,72.38,72.35,72.38,39923.0,68.8731,68.8922,68.8636,68.8922,39923.0
2024-02-12 12:00:00,72.38,72.39,72.37,72.39,79625.0,68.8922,68.9017,68.8827,68.9017,79625.0
2024-02-12 12:05:00,72.39,72.4,72.38,72.4,76094.0,68.9017,68.9112,68.8922,68.9112,76094.0
2024-02-12 12:10:00,72.39,72.41,72.39,72.41,36455.0,68.9017,68.9207,68.9017,68.9207,36455.0
2024-02-12 12:15:00,72.41,72.42,72.4,72.4,36116.0,68.9207,68.9302,68.9112,68.9112,36116.0
2024-02-12 12:20:00,72.41,72.42,72.4,72.42,6292.0,68.9207,68.9302,68.9112,68.9302,6292.0
2024-02-12 12:25:00,72.42,72.43,72.41,72.42,33949.0,68.9302,68.9398,68.9207,68.9302,33949.0
2024-02-12 12:30:00,72.42,72.44,72.41,72.44,82618.0,68.9302,68.9493,68.9207,68.9493,82618.0
2024-02-12 12:35:00,72.44,72.45,72.43,72.44,22099.0,68.9493,68.9588,68.9398,68.9493,22099.0
2024-02-12 12:40:00,72.43,72.44,72.43,72.43,112704.0,68.9398,68.9493,68.9398,68.9398,112704.0
2024-02-12 12:45:00,72.44,72.44,72.43,72.44,34862.0,68.9493,68.9493,68.9398,68.9493,34862.0
2024-02-12 12:50:00,72.44,72.45,72.43,72.44,20712.0,68.9493,68.9588,68.9398,68.9493,20712.0
2024-02-12 12:55:00,72.45,72.45,72.43,72.44,15273.0,68.9588,68.9588,68.9398,68.9493,15273.0
2024-02-12 13:00:00,72.44,72.44,72.43,72.44,35681.0,68.9493,68.9493,68.9398,68.9493,35681.0
2024-02-12 13:05:00,72.43,72.44,72.42,72.42,50070.0,68.9398,68.9493,68.9302,68.9302,50070.0
2024-02-12 13:10:00,72.43,72.43,72.42,72.42,11815.0,68.9398,68.9398,68.9302,68.9302,11815.0
2024-02-12 13:15:00,72.42,72.43,72.42,72.42,29802.0,68.9302,68.9398,68.9302,68.9302,29802.0
2024-02-12 13:20:00,72.43,72.44,72.42,72.42,52500.0,68.9398,68.9493,68.9302,68.9302,52500.0
2024-02-12 13:25:00,72.42,72.43,72.42,72.43,17663.0,68.9302,68.9398,68.9302,68.9398,17663.0
2024-02-12 13:30:00,72.43,72.44,72.42,72.44,77263.0,68.9398,68.9493,68.9302,68.9493,77263.0
2024-02-12 13:35:00,72.44,72.46,72.43,72.45,31826.0,68.9493,68.9683,68.9398,68.9588,31826.0
2024-02-12 13:40:00,72.45,72.46,72.45,72.45,14862.0,68.9588,68.9683,68.9588,68.9588,14862.0
2024-02-12 13:45:00,72.45,72.48,72.45,72.48,41987.0,68.9588,68.9874,68.9588,68.9874,41987.0
2024-02-12 13:50:00,72.48,72.48,72.46,72.48,35388.0,68.9874,68.9874,68.9683,68.9874,35388.0
2024-02-12 13:55:00,72.48,72.48,72.47,72.48,26069.0,68.9874,68.9874,68.9778,68.9874,26069.0
2024-02-12 14:00:00,72.48,72.48,72.47,72.48,25861.0,68.9874,68.9874,68.9778,68.9874,25861.0
2024-02-12 14:05:00,72.48,72.49,72.47,72.47,25648.0,68.9874,68.9969,68.9778,68.9778,25648.0
2024-02-12 14:10:00,72.47,72.48,72.45,72.46,90883.0,68.9778,68.9874,68.9588,68.9683,90883.0
2024-02-12 14:15:00,72.46,72.46,72.45,72.46,66464.0,68.9683,68.9683,68.9588,68.9683,66464.0
2024-02-12 14:20:00,72.46,72.47,72.44,72.44,42642.0,68.9683,68.9778,68.9493,68.9493,42642.0
2024-02-12 14:25:00,72.45,72.45,72.42,72.42,35339.0,68.9588,68.9588,68.9302,68.9302,35339.0
2024-02-12 14:30:00,72.42,72.44,72.42,72.44,72594.0,68.9302,68.9493,68.9302,68.9493,72594.0
2024-02-12 14:35:00,72.44,72.45,72.43,72.44,29053.0,68.9493,68.9588,68.9398,68.9493,29053.0
2024-02-12 14:40:00,72.44,72.45,72.43,72.44,40031.0,68.9493,68.9588,68.9398,68.9493,40031.0
2024-02-12 14:45:00,72.44,72.44,72.42,72.42,64563.0,68.9493,68.9493,68.9302,68.9302,64563.0
2024-02-12 14:50:00,72.42,72.42,72.4,72.4,28765.0,68.9302,68.9302,68.9112,68.9112,28765.0
2024-02-12 14:55:00,72.4,72.42,72.4,72.41,38144.0,68.9112,68.9302,68.9112,68.9207,38144.0
2024-02-12 15:00:00,72.41,72.43,72.39,72.42,90240.0,68.9207,68.9398,68.9017,68.9302,90240.0
2024-02-12 15:05:00,72.42,72.43,72.41,72.42,36199.0,68.9302,68.9398,68.9207,68.9302,36199.0
2024-02-12 15:10:00,72.42,72.42,72.41,72.42,44299.0,68.9302,68.9302,68.9207,68.9302,44299.0
2024-02-12 15:15:00,72.41,72.42,72.4,72.41,65311.0,68.9207,68.9302,68.9112,68.9207,65311.0
2024-02-12 15:20:00,72.41,72.41,72.39,72.4,45097.0,68.9207,68.9207,68.9017,68.9112,45097.0
2024-02-12 15:25:00,72.39,72.41,72.39,72.4,82239.0,68.9017,68.9207,68.9017,68.9112,82239.0
2024-02-12 15:30:00,72.39,72.41,72.39,72.39,75835.0,68.9017,68.9207,68.9017,68.9017,75835.0
2024-02-12 15:35:00,72.4,72.41,72.39,72.4,236731.0,68.9112,68.9207,68.9017,68.9112,236731.0
2024-02-12 15:40:00,72.4,72.41,72.38,72.4,437918.0,68.9112,68.9207,68.8922,68.9112,437918.0
2024-02-12 15:45:00,72.4,72.41,72.39,72.41,78352.0,68.9112,68.9207,68.9017,68.9207,78352.0
2024-02-12 15:50:00,72.41,72.41,72.4,72.41,133216.0,68.9207,68.9207,68.9112,68.9207,133216.0
2024-02-12 15:55:00,72.4,72.41,72.39,72.39,252903.0,68.9112,68.9207,68.9017,68.9017,252903.0
2024-02-13 09:30:00,71.98,71.98,71.89,71.92,264461.0,68.5114,68.5114,68.4258,68.4543,264461.0
2024-02-13 09:35:00,71.92,71.97,71.91,71.97,66059.0,68.4543,68.5019,68.4448,68.5019,66059.0
2024-02-13 09:40:00,71.97,72.0,71.96,71.99,36008.0,68.5019,68.5305,68.4924,68.521,36008.0
2024-02-13 09:45:00,71.98,71.99,71.95,71.95,63337.0,68.5114,68.521,68.4829,68.4829,63337.0
2024-02-13 09:50:00,71.94,71.95,71.92,71.93,77744.0,68.4734,68.4829,68.4543,68.4639,77744.0
2024-02-13 09:55:00,71.93,71.95,71.92,71.92,83449.0,68.4639,68.4829,68.4543,68.4543,83449.0
2024-02-13 10:00:00,71.93,71.94,71.91,71.92,44252.0,68.4639,68.4734,68.4448,68.4543,44252.0
2024-02-13 10:05:00,71.92,71.93,71.91,71.91,31791.0,68.4543,68.4639,68.4448,68.4448,31791.0
2024-02-13 10:10:00,71.92,71.92,71.89,71.89,67764.0,68.4543,68.4543,68.4258,68.4258,67764.0
2024-02-13 10:15:00,71.9,71.92,71.88,71.92,549611.0,68.4353,68.4543,68.4163,68.4543,549611.0
2024-02-13 10:20:00,71.92,71.92,71.9,71.92,92640.0,68.4543,68.4543,68.4353,68.4543,92640.0
2024-02-13 10:25:00,71.92,71.95,71.92,71.94,41352.0,68.4543,68.4829,68.4543,68.4734,41352.0
2024-02-13 10:30:00,71.94,71.95,71.91,71.91,45010.0,68.4734,68.4829,68.4448,68.4448,45010.0
2024-02-13 10:35:00,71.92,71.94,71.91,71.93,36570.0,68.4543,68.4734,68.4448,68.4639,36570.0
2024-02-13 10:40:00,71.93,71.94,71.91,71.93,31688.0,68.4639,68.4734,68.4448,68.4639,31688.0
2024-02-13 10:45:00,71.93,71.93,71.9,71.92,24562.0,68.4639,68.4639,68.4353,68.4543,24562.0
2024-02-13 10:50:00,71.92,71.93,71.9,71.92,25856.0,68.4543,68.4639,68.4353,68.4543,25856.0
2024-02-13 10:55:00,71.92,71.93,71.89,71.9,99041.0,68.4543,68.4639,68.4258,68.4353,99041.0
2024-02-13 11:00:00,71.9,71.92,71.88,71.92,131038.0,68.4353,68.4543,68.4163,68.4543,131038.0
2024-02-13 11:05:00,71.91,71.93,71.91,71.92,45555.0,68.4448,68.4639,68.4448,68.4543,45555.0
2024-02-13 11:10:00,71.93,71.93,71.92,71.93,37351.0,68.4639,68.4639,68.4543,68.4639,37351.0
2024-02-13 11:15:00,71.93,71.93,71.91,71.92,34194.0,68.4639,68.4639,68.4448,68.4543,34194.0
2024-02-13 11:20:00,71.91,71.94,71.91,71.94,55526.0,68.4448,68.4734,68.4448,68.4734,55526.0
2024-02-13 11:25:00,71.94,71.95,71.93,71.95,26998.0,68.4734,68.4829,68.4639,68.4829,26998.0
2024-02-13 11:30:00,71.95,71.95,71.93,71.93,121748.0,68.4829,68.4829,68.4639,68.4639,121748.0
2024-02-13 11:35:00,71.94,71.95,71.92,71.95,57392.0,68.4734,68.4829,68.4543,68.4829,57392.0
2024-02-13 11:40:00,71.95,71.95,71.92,71.92,82867.0,68.4829,68.4829,68.4543,68.4543,82867.0
2024-02-13 11:45:00,71.92,71.94,71.92,71.94,86675.0,68.4543,68.4734,68.4543,68.4734,86675.0
2024-02-13 11:50:00,71.94,71.94,71.92,71.94,60351.0,68.4734,68.4734,68.4543,68.4734,60351.0
2024-02-13 11:55:00,71.94,71.94,71.92,71.93,58309.0,68.4734,68.4734,68.4543,68.4639,58309.0
2024-02-13 12:00:00,71.93,71.94,71.92,71.93,86458.0,68.4639,68.4734,68.4543,68.4639,86458.0
2024-02-13 12:05:00,71.92,71.93,71.91,71.91,37499.0,68.4543,68.4639,68.4448,68.4448,37499.0
2024-02-13 12:10:00,71.92,71.94,71.91,71.92,32813.0,68.4543,68.4734,68.4448,68.4543,32813.0
2024-02-13 12:15:00,71.92,71.94,71.91,71.92,79517.0,68.4543,68.4734,68.4448,68.4543,79517.0
2024-02-13 12:20:00,71.92,71.93,71.91,71.91,55681.0,68.4543,68.4639,68.4448,68.4448,55681.0
2024-02-13 12:25:00,71.92,71.92,71.89,71.9,65887.0,68.4543,68.4543,68.4258,68.4353,65887.0
2024-02-13 12:30:00,71.9,71.91,71.89,71.91,883910.0,68.4353,68.4448,68.4258,68.4448,883910.0
2024-02-13 12:35:00,71.91,71.92,71.9,71.91,84556.0,68.4448,68.4543,68.4353,68.4448,84556.0
2024-02-13 12:40:00,71.92,71.93,71.9,71.91,28407.0,68.4543,68.4639,68.4353,68.4448,28407.0
2024-02-13 12:45:00,71.9,71.91,71.89,71.91,38768.0,68.4353,68.4448,68.4258,68.4448,38768.0
2024-02-13 12:50:00,71.91,71.92,71.9,71.92,40100.0,68.4448,68.4543,68.4353,68.4543,40100.0
2024-02-13 12:55:00,71.92,71.92,71.89,71.91,46107.0,68.4543,68.4543,68.4258,68.4448,46107.0
2024-02-13 13:00:00,71.92,71.92,71.9,71.91,22411.0,68.4543,68.4543,68.4353,68.4448,22411.0
2024-02-13 13:05:00,71.91,71.92,71.9,71.91,39886.0,68.4448,68.4543,68.4353,68.4448,39886.0
2024-02-13 13:10:00,71.91,71.92,71.9,71.91,31053.0,68.4448,68.4543,68.4353,68.4448,31053.0
2024-02-13 13:15:00,71.91,71.91,71.89,71.89,393875.0,68.4448,68.4448,68.4258,68.4258,393875.0
2024-02-13 13:20:00,71.9,71.9,71.87,71.87,470225.0,68.4353,68.4353,68.4067,68.4067,470225.0
2024-02-13 13:25:00,71.88,71.9,71.87,71.89,144972.0,68.4163,68.4353,68.4067,68.4258,144972.0
2024-02-13 13:30:00,71.89,71.89,71.86,71.87,724654.0,68.4258,68.4258,68.3972,68.4067,724654.0
2024-02-13 13:35:00,71.87,71.88,71.86,71.88,4017582.0,68.4067,68.4163,68.3972,68.4163,4017582.0
2024-02-13 13:40:00,71.88,71.88,71.87,71.87,90326.0,68.4163,68.4163,68.4067,68.4067,90326.0
2024-02-13 13:45:00,71.88,71.88,71.87,71.87,64974.0,68.4163,68.4163,68.4067,68.4067,64974.0
2024-02-13 13:50:00,71.87,71.88,71.86,71.87,84733.0,68.4067,68.4163,68.3972,68.4067,84733.0
2024-02-13 13:55:00,71.88,71.88,71.86,71.87,32031.0,68.4163,68.4163,68.3972,68.4067,32031.0
2024-02-13 14:00:00,71.87,71.87,71.85,71.86,53261.0,68.4067,68.4067,68.3877,68.3972,53261.0
2024-02-13 14:05:00,71.86,71.86,71.85,71.86,29542.0,68.3972,68.3972,68.3877,68.3972,29542.0
2024-02-13 14:10:00,71.86,71.86,71.83,71.84,87668.0,68.3972,68.3972,68.3687,68.3782,87668.0
2024-02-13 14:15:00,71.83,71.84,71.8,71.81,89196.0,68.3687,68.3782,68.3401,68.3496,89196.0
2024-02-13 14:20:00,71.81,71.82,71.78,71.78,107438.0,68.3496,68.3592,68.3211,68.3211,107438.0
2024-02-13 14:25:00,71.78,71.79,71.76,71.77,84954.0,68.3211,68.3306,68.302,68.3116,84954.0
2024-02-13 14:30:00,71.77,71.77,71.76,71.76,47757.0,68.3116,68.3116,68.302,68.302,47757.0
2024-02-13 14:35:00,71.77,71.78,71.76,71.78,241509.0,68.3116,68.3211,68.302,68.3211,241509.0
2024-02-13 14:40:00,71.78,71.79,71.77,71.78,37248.0,68.3211,68.3306,68.3116,68.3211,37248.0
2024-02-13 14:45:00,71.78,71.79,71.77,71.78,52131.0,68.3211,68.3306,68.3116,68.3211,52131.0
2024-02-13 14:50:00,71.78,71.78,71.77,71.78,82983.0,68.3211,68.3211,68.3116,68.3211,82983.0
2024-02-13 14:55:00,71.78,71.78,71.75,71.76,103524.0,68.3211,68.3211,68.2925,68.302,103524.0
2024-02-13 15:00:00,71.75,71.77,71.74,71.77,57808.0,68.2925,68.3116,68.283,68.3116,57808.0
2024-02-13 15:05:00,71.77,71.78,71.77,71.78,90916.0,68.3116,68.3211,68.3116,68.3211,90916.0
2024-02-13 15:10:00,71.78,71.78,71.76,71.77,62790.0,68.3211,68.3211,68.302,68.3116,62790.0
2024-02-13 15:15:00,71.76,71.78,71.76,71.77,119713.0,68.302,68.3211,68.302,68.3116,119713.0
2024-02-13 15:20:00,71.76,71.79,71.76,71.78,83513.0,68.302,68.3306,68.302,68.3211,83513.0
2024-02-13 15:25:00,71.78,71.79,71.77,71.78,106715.0,68.3211,68.3306,68.3116,68.3211,106715.0
2024-02-13 15:30:00,71.78,71.79,71.77,71.79,63495.0,68.3211,68.3306,68.3116,68.3306,63495.0
2024-02-13 15:35:00,71.78,71.79,71.78,71.78,72327.0,68.3211,68.3306,68.3211,68.3211,72327.0
2024-02-13 15:40:00,71.78,71.79,71.78,71.79,72591.0,68.3211,68.3306,68.3211,68.3306,72591.0
2024-02-13 15:45:00,71.79,71.79,71.78,71.78,71347.0,68.3306,68.3306,68.3211,68.3211,71347.0
2024-02-13 15:50:00,71.78,71.79,71.78,71.78,86153.0,68.3211,68.3306,68.3211,68.3211,86153.0
2024-02-13 15:55:00,71.78,71.79,71.75,71.76,208965.0,68.3211,68.3306,68.2925,68.302,208965.0
2024-02-14 09:30:00,71.83,71.88,71.81,71.84,147494.0,68.3687,68.4163,68.3496,68.3782,147494.0
2024-02-14 09:35:00,71.84,71.85,71.82,71.83,52029.0,68.3782,68.3877,68.3592,68.3687,52029.0
2024-02-14 09:40:00,71.82,71.87,71.81,71.86,32575.0,68.3592,68.4067,68.3496,68.3972,32575.0
2024-02-14 09:45:00,71.86,71.88,71.82,71.83,42333.0,68.3972,68.4163,68.3592,68.3687,42333.0
2024-02-14 09:50:00,71.83,71.84,71.82,71.84,28645.0,68.3687,68.3782,68.3592,68.3782,28645.0
2024-02-14 09:55:00,71.84,71.86,71.83,71.86,31671.0,68.3782,68.3972,68.3687,68.3972,31671.0
2024-02-14 10:00:00,71.86,71.86,71.83,71.86,48141.0,68.3972,68.3972,68.3687,68.3972,48141.0
2024-02-14 10:05:00,71.85,71.86,71.83,71.83,90042.0,68.3877,68.3972,68.3687,68.3687,90042.0
2024-02-14 10:10:00,71.83,71.85,71.82,71.84,154386.0,68.3687,68.3877,68.3592,68.3782,154386.0
2024-02-14 10:15:00,71.84,71.86,71.83,71.86,52406.0,68.3782,68.3972,68.3687,68.3972,52406.0
2024-02-14 10:20:00,71.86,71.89,71.86,71.89,388935.0,68.3972,68.4258,68.3972,68.4258,388935.0
2024-02-14 10:25:00,71.88,71.91,71.88,71.91,63308.0,68.4163,68.4448,68.4163,68.4448,63308.0
2024-02-14 10:30:00,71.91,71.92,71.9,71.91,55204.0,68.4448,68.4543,68.4353,68.4448,55204.0
2024-02-14 10:35:00,71.91,71.92,71.9,71.92,40732.0,68.4448,68.4543,68.4353,68.4543,40732.0
2024-02-14 10:40:00,71.93,71.93,71.9,71.91,39001.0,68.4639,68.4639,68.4353,68.4448,39001.0
2024-02-14 10:45:00,71.91,71.93,71.9,71.92,110654.0,68.4448,68.4639,68.4353,68.4543,110654.0
2024-02-14 10:50:00,71.92,71.93,71.91,71.91,53928.0,68.4543,68.4639,68.4448,68.4448,53928.0
2024-02-14 10:55:00,71.91,71.93,71.91,71.92,108127.0,68.4448,68.4639,68.4448,68.4543,108127.0
2024-02-14 11:00:00,71.92,71.93,71.9,71.92,56854.0,68.4543,68.4639,68.4353,68.4543,56854.0
2024-02-14 11:05:00,71.92,71.94,71.92,71.93,37133.0,68.4543,68.4734,68.4543,68.4639,37133.0
2024-02-14 11:10:00,71.94,71.96,71.93,71.95,58826.0,68.4734,68.4924,68.4639,68.4829,58826.0
2024-02-14 11:15:00,71.95,71.97,71.94,71.95,85723.0,68.4829,68.5019,68.4734,68.4829,85723.0
2024-02-14 11:20:00,71.95,71.97,71.94,71.97,43689.0,68.4829,68.5019,68.4734,68.5019,43689.0
2024-02-14 11:25:00,71.97,71.97,71.95,71.97,119711.0,68.5019,68.5019,68.4829,68.5019,119711.0
2024-02-14 11:30:00,71.97,71.99,71.96,71.98,21942.0,68.5019,68.521,68.4924,68.5114,21942.0
2024-02-14 11:35:00,71.98,72.01,71.98,72.0,52382.0,68.5114,68.54,68.5114,68.5305,52382.0
2024-02-14 11:40:00,72.01,72.01,71.99,71.99,45412.0,68.54,68.54,68.521,68.521,45412.0
2024-02-14 11:45:00,71.99,72.01,71.99,72.01,49673.0,68.521,68.54,68.521,68.54,49673.0
2024-02-14 11:50:00,72.01,72.02,72.0,72.02,55357.0,68.54,68.5495,68.5305,68.5495,55357.0
2024-02-14 11:55:00,72.02,72.04,72.01,72.03,78770.0,68.5495,68.5686,68.54,68.559,78770.0
2024-02-14 12:00:00,72.03,72.03,72.0,72.01,51363.0,68.559,68.559,68.5305,68.54,51363.0
2024-02-14 12:05:00,72.01,72.01,71.99,72.0,72106.0,68.54,68.54,68.521,68.5305,72106.0
2024-02-14 12:10:00,72.0,72.01,71.99,72.0,45932.0,68.5305,68.54,68.521,68.5305,45932.0
2024-02-14 12:15:00,71.99,72.0,71.99,72.0,91115.0,68.521,68.5305,68.521,68.5305,91115.0
2024-02-14 12:20:00,72.0,72.01,71.99,72.01,45648.0,68.5305,68.54,68.521,68.54,45648.0
2024-02-14 12:25:00,72.01,72.04,72.0,72.03,195747.0,68.54,68.5686,68.5305,68.559,195747.0
2024-02-14 12:30:00,72.04,72.04,72.03,72.03,29547.0,68.5686,68.5686,68.559,68.559,29547.0
2024-02-14 12:35:00,72.03,72.07,72.03,72.06,89813.0,68.559,68.5971,68.559,68.5876,89813.0
2024-02-14 12:40:00,72.06,72.07,72.05,72.05,89176.0,68.5876,68.5971,68.5781,68.5781,89176.0
2024-02-14 12:45:00,72.05,72.08,72.04,72.08,63392.0,68.5781,68.6066,68.5686,68.6066,63392.0
2024-02-14 12:50:00,72.07,72.08,72.07,72.08,36304.0,68.5971,68.6066,68.5971,68.6066,36304.0
2024-02-14 12:55:00,72.08,72.08,72.07,72.07,20920.0,68.6066,68.6066,68.5971,68.5971,20920.0
2024-02-14 13:00:00,72.08,72.09,72.07,72.09,182888.0,68.6066,68.6161,68.5971,68.6161,182888.0
2024-02-14 13:05:00,72.09,72.09,72.07,72.08,66101.0,68.6161,68.6161,68.5971,68.6066,66101.0
2024-02-14 13:10:00,72.07,72.08,72.06,72.06,166531.0,68.5971,68.6066,68.5876,68.5876,166531.0
2024-02-14 13:15:00,72.06,72.08,72.06,72.07,21783.0,68.5876,68.6066,68.5876,68.5971,21783.0
2024-02-14 13:20:00,72.08,72.08,72.04,72.04,38501.0,68.6066,68.6066,68.5686,68.5686,38501.0
2024-02-14 13:25:00,72.05,72.05,72.03,72.03,33558.0,68.5781,68.5781,68.559,68.559,33558.0
2024-02-14 13:30:00,72.04,72.05,72.03,72.03,52071.0,68.5686,68.5781,68.559,68.559,52071.0
2024-02-14 13:35:00,72.04,72.06,72.03,72.04,86411.0,68.5686,68.5876,68.559,68.5686,86411.0
2024-02-14 13:40:00,72.05,72.05,72.03,72.03,47350.0,68.5781,68.5781,68.559,68.559,47350.0
2024-02-14 13:45:00,72.03,72.05,72.03,72.04,27592.0,68.559,68.5781,68.559,68.5686,27592.0
2024-02-14 13:50:00,72.03,72.04,72.03,72.03,12572.0,68.559,68.5686,68.559,68.559,12572.0
2024-02-14 13:55:00,72.04,72.05,72.03,72.04,153794.0,68.5686,68.5781,68.559,68.5686,153794.0
2024-02-14 14:00:00,72.03,72.04,72.02,72.03,59929.0,68.559,68.5686,68.5495,68.559,59929.0
2024-02-14 14:05:00,72.03,72.04,72.02,72.04,79422.0,68.559,68.5686,68.5495,68.5686,79422.0
2024-02-14 14:10:00,72.04,72.06,72.03,72.06,70487.0,68.5686,68.5876,68.559,68.5876,70487.0
2024-02-14 14:15:00,72.05,72.06,72.04,72.05,133231.0,68.5781,68.5876,68.5686,68.5781,133231.0
2024-02-14 14:20:00,72.05,72.06,72.03,72.03,88728.0,68.5781,68.5876,68.559,68.559,88728.0
2024-02-14 14:25:00,72.04,72.05,72.01,72.02,392959.0,68.5686,68.5781,68.54,68.5495,392959.0
2024-02-14 14:30:00,72.02,72.03,72.02,72.03,65762.0,68.5495,68.559,68.5495,68.559,65762.0
2024-02-14 14:35:00,72.03,72.03,72.02,72.03,67317.0,68.559,68.559,68.5495,68.559,67317.0
2024-02-14 14:40:00,72.03,72.03,72.0,72.0,76693.0,68.559,68.559,68.5305,68.5305,76693.0
2024-02-14 14:45:00,72.01,72.01,71.99,71.99,69022.0,68.54,68.54,68.521,68.521,69022.0
2024-02-14 14:50:00,72.0,72.02,71.99,72.02,104606.0,68.5305,68.5495,68.521,68.5495,104606.0
2024-02-14 14:55:00,72.02,72.02,72.0,72.0,68447.0,68.5495,68.5495,68.5305,68.5305,68447.0
2024-02-14 15:00:00,72.0,72.01,71.99,71.99,110614.0,68.5305,68.54,68.521,68.521,110614.0
2024-02-14 15:05:00,71.99,72.0,71.98,72.0,104554.0,68.521,68.5305,68.5114,68.5305,104554.0
2024-02-14 15:10:00,71.99,72.0,71.99,72.0,80222.0,68.521,68.5305,68.521,68.5305,80222.0
2024-02-14 15:15:00,72.0,72.0,71.98,71.98,240011.0,68.5305,68.5305,68.5114,68.5114,240011.0
2024-02-14 15:20:00,71.98,71.99,71.97,71.98,67659.0,68.5114,68.521,68.5019,68.5114,67659.0
2024-02-14 15:25:00,71.98,72.01,71.98,72.0,78733.0,68.5114,68.54,68.5114,68.5305,78733.0
2024-02-14 15:30:00,72.0,72.04,72.0,72.02,143938.0,68.5305,68.5686,68.5305,68.5495,143938.0
2024-02-14 15:35:00,72.01,72.04,72.01,72.02,143228.0,68.54,68.5686,68.54,68.5495,143228.0
2024-02-14 15:40:00,72.03,72.05,72.02,72.05,73634.0,68.559,68.5781,68.5495,68.5781,73634.0
2024-02-14 15:45:00,72.04,72.05,72.03,72.04,77649.0,68.5686,68.5781,68.559,68.5686,77649.0
2024-02-14 15:50:00,72.03,72.04,72.03,72.03,72670.0,68.559,68.5686,68.559,68.559,72670.0
2024-02-14 15:55:00,72.03,72.05,72.03,72.03,158131.0,68.559,68.5781,68.559,68.559,158131.0
2024-02-15 09:30:00,72.31,72.34,72.29,72.33,143133.0,68.8255,68.8541,68.8065,68.8446,143133.0
2024-02-15 09:35:00,72.33,72.33,72.31,72.33,49503.0,68.8446,68.8446,68.8255,68.8446,49503.0
2024-02-15 09:40:00,72.33,72.33,72.3,72.31,97238.0,68.8446,68.8446,68.816,68.8255,97238.0
2024-02-15 09:45:00,72.31,72.32,72.26,72.28,64663.0,68.8255,68.8351,68.778,68.797,64663.0
2024-02-15 09:50:00,72.27,72.31,72.26,72.29,49417.0,68.7875,68.8255,68.778,68.8065,49417.0
2024-02-15 09:55:00,72.29,72.31,72.29,72.29,39734.0,68.8065,68.8255,68.8065,68.8065,39734.0
2024-02-15 10:00:00,72.28,72.3,72.27,72.3,97755.0,68.797,68.816,68.7875,68.816,97755.0
2024-02-15 10:05:00,72.29,72.3,72.27,72.3,48884.0,68.8065,68.816,68.7875,68.816,48884.0
2024-02-15 10:10:00,72.3,72.32,72.29,72.31,134117.0,68.816,68.8351,68.8065,68.8255,134117.0
2024-02-15 10:15:00,72.31,72.34,72.31,72.32,62523.0,68.8255,68.8541,68.8255,68.8351,62523.0
2024-02-15 10:20:00,72.32,72.33,72.29,72.3,106306.0,68.8351,68.8446,68.8065,68.816,106306.0
2024-02-15 10:25:00,72.29,72.3,72.29,72.3,28368.0,68.8065,68.816,68.8065,68.816,28368.0
2024-02-15 10:30:00,72.29,72.3,72.25,72.25,41557.0,68.8065,68.816,68.7684,68.7684,41557.0
2024-02-15 10:35:00,72.25,72.26,72.23,72.24,51292.0,68.7684,68.778,68.7494,68.7589,51292.0
2024-02-15 10:40:00,72.25,72.25,72.2,72.21,44684.0,68.7684,68.7684,68.7208,68.7304,44684.0
2024-02-15 10:45:00,72.22,72.24,72.21,72.23,50825.0,68.7399,68.7589,68.7304,68.7494,50825.0
2024-02-15 10:50:00,72.24,72.24,72.21,72.22,54910.0,68.7589,68.7589,68.7304,68.7399,54910.0
2024-02-15 10:55:00,72.22,72.23,72.2,72.2,18255.0,68.7399,68.7494,68.7208,68.7208,18255.0
2024-02-15 11:00:00,72.2,72.21,72.17,72.17,61876.0,68.7208,68.7304,68.6923,68.6923,61876.0
2024-02-15 11:05:00,72.17,72.18,72.16,72.17,87600.0,68.6923,68.7018,68.6828,68.6923,87600.0
2024-02-15 11:10:00,72.17,72.17,72.15,72.16,62712.0,68.6923,68.6923,68.6733,68.6828,62712.0
2024-02-15 11:15:00,72.16,72.16,72.14,72.15,118849.0,68.6828,68.6828,68.6637,68.6733,118849.0
2024-02-15 11:20:00,72.15,72.16,72.14,72.15,58167.0,68.6733,68.6828,68.6637,68.6733,58167.0
2024-02-15 11:25:00,72.14,72.15,72.12,72.12,73537.0,68.6637,68.6733,68.6447,68.6447,73537.0
2024-02-15 11:30:00,72.13,72.14,72.12,72.12,44837.0,68.6542,68.6637,68.6447,68.6447,44837.0
2024-02-15 11:35:00,72.13,72.15,72.13,72.15,107693.0,68.6542,68.6733,68.6542,68.6733,107693.0
2024-02-15 11:40:00,72.15,72.15,72.13,72.14,50140.0,68.6733,68.6733,68.6542,68.6637,50140.0
2024-02-15 11:45:00,72.14,72.14,72.11,72.13,21827.0,68.6637,68.6637,68.6352,68.6542,21827.0
2024-02-15 11:50:00,72.13,72.14,72.12,72.13,42772.0,68.6542,68.6637,68.6447,68.6542,42772.0
2024-02-15 11:55:00,72.14,72.14,72.12,72.14,25030.0,68.6637,68.6637,68.6447,68.6637,25030.0
2024-02-15 12:00:00,72.14,72.17,72.14,72.17,99001.0,68.6637,68.6923,68.6637,68.6923,99001.0
2024-02-15 12:05:00,72.16,72.2,72.16,72.19,59491.0,68.6828,68.7208,68.6828,68.7113,59491.0
2024-02-15 12:10:00,72.18,72.19,72.17,72.17,30525.0,68.7018,68.7113,68.6923,68.6923,30525.0
2024-02-15 12:15:00,72.17,72.21,72.17,72.21,424712.0,68.6923,68.7304,68.6923,68.7304,424712.0
2024-02-15 12:20:00,72.21,72.22,72.2,72.21,56273.0,68.7304,68.7399,68.7208,68.7304,56273.0
2024-02-15 12:25:00,72.21,72.22,72.21,72.22,57815.0,68.7304,68.7399,68.7304,68.7399,57815.0
2024-02-15 12:30:00,72.22,72.22,72.21,72.22,101411.0,68.7399,68.7399,68.7304,68.7399,101411.0
2024-02-15 12:35:00,72.22,72.23,72.21,72.22,85491.0,68.7399,68.7494,68.7304,68.7399,85491.0
2024-02-15 12:40:00,72.22,72.23,72.21,72.23,96802.0,68.7399,68.7494,68.7304,68.7494,96802.0
2024-02-15 12:45:00,72.23,72.23,72.2,72.2,132030.0,68.7494,68.7494,68.7208,68.7208,132030.0
2024-02-15 12:50:00,72.21,72.21,72.18,72.19,106827.0,68.7304,68.7304,68.7018,68.7113,106827.0
2024-02-15 12:55:00,72.19,72.19,72.17,72.17,42872.0,68.7113,68.7113,68.6923,68.6923,42872.0
2024-02-15 13:00:00,72.18,72.19,72.17,72.18,132354.0,68.7018,68.7113,68.6923,68.7018,132354.0
2024-02-15 13:05:00,72.18,72.2,72.18,72.2,55242.0,68.7018,68.7208,68.7018,68.7208,55242.0
2024-02-15 13:10:00,72.2,72.22,72.19,72.21,76193.0,68.7208,68.7399,68.7113,68.7304,76193.0
2024-02-15 13:15:00,72.21,72.22,72.19,72.19,122947.0,68.7304,68.7399,68.7113,68.7113,122947.0
2024-02-15 13:20:00,72.2,72.22,72.19,72.22,75337.0,68.7208,68.7399,68.7113,68.7399,75337.0
2024-02-15 13:25:00,72.22,72.23,72.21,72.22,57865.0,68.7399,68.7494,68.7304,68.7399,57865.0
2024-02-15 13:30:00,72.22,72.23,72.21,72.23,50806.0,68.7399,68.7494,68.7304,68.7494,50806.0
2024-02-15 13:35:00,72.22,72.24,72.22,72.24,74554.0,68.7399,68.7589,68.7399,68.7589,74554.0
2024-02-15 13:40:00,72.24,72.26,72.23,72.25,82262.0,68.7589,68.778,68.7494,68.7684,82262.0
2024-02-15 13:45:00,72.26,72.26,72.24,72.25,57778.0,68.778,68.778,68.7589,68.7684,57778.0
2024-02-15 13:50:00,72.24,72.26,72.24,72.25,356534.0,68.7589,68.778,68.7589,68.7684,356534.0
2024-02-15 13:55:00,72.25,72.27,72.24,72.27,54891.0,68.7684,68.7875,68.7589,68.7875,54891.0
2024-02-15 14:00:00,72.26,72.27,72.26,72.27,31888.0,68.778,68.7875,68.778,68.7875,31888.0
2024-02-15 14:05:00,72.26,72.27,72.25,72.26,99065.0,68.778,68.7875,68.7684,68.778,99065.0
2024-02-15 14:10:00,72.25,72.27,72.25,72.26,52795.0,68.7684,68.7875,68.7684,68.778,52795.0
2024-02-15 14:15:00,72.25,72.26,72.24,72.26,42088.0,68.7684,68.778,68.7589,68.778,42088.0
2024-02-15 14:20:00,72.26,72.27,72.25,72.27,58507.0,68.778,68.7875,68.7684,68.7875,58507.0
2024-02-15 14:25:00,72.26,72.27,72.23,72.24,38702.0,68.778,68.7875,68.7494,68.7589,38702.0
2024-02-15 14:30:00,72.23,72.25,72.23,72.23,36737.0,68.7494,68.7684,68.7494,68.7494,36737.0
2024-02-15 14:35:00,72.23,72.24,72.22,72.23,107254.0,68.7494,68.7589,68.7399,68.7494,107254.0
2024-02-15 14:40:00,72.23,72.23,72.22,72.23,50912.0,68.7494,68.7494,68.7399,68.7494,50912.0
2024-02-15 14:45:00,72.23,72.23,72.22,72.22,29611.0,68.7494,68.7494,68.7399,68.7399,29611.0
2024-02-15 14:50:00,72.22,72.24,72.22,72.23,69394.0,68.7399,68.7589,68.7399,68.7494,69394.0
2024-02-15 14:55:00,72.23,72.24,72.22,72.22,51495.0,68.7494,68.7589,68.7399,68.7399,51495.0
2024-02-15 15:00:00,72.22,72.23,72.21,72.22,33138.0,68.7399,68.7494,68.7304,68.7399,33138.0
2024-02-15 15:05:00,72.22,72.22,72.2,72.2,44236.0,68.7399,68.7399,68.7208,68.7208,44236.0
2024-02-15 15:10:00,72.2,72.21,72.19,72.2,71264.0,68.7208,68.7304,68.7113,68.7208,71264.0
2024-02-15 15:15:00,72.2,72.2,72.19,72.2,91717.0,68.7208,68.7208,68.7113,68.7208,91717.0
2024-02-15 15:20:00,72.2,72.22,72.19,72.22,77948.0,68.7208,68.7399,68.7113,68.7399,77948.0
2024-02-15 15:25:00,72.22,72.22,72.21,72.21,139948.0,68.7399,68.7399,68.7304,68.7304,139948.0
2024-02-15 15:30:00,72.22,72.23,72.22,72.23,112842.0,68.7399,68.7494,68.7399,68.7494,112842.0
2024-02-15 15:35:00,72.23,72.25,72.22,72.23,121205.0,68.7494,68.7684,68.7399,68.7494,121205.0
2024-02-15 15:40:00,72.23,72.24,72.22,72.24,126760.0,68.7494,68.7589,68.7399,68.7589,126760.0
2024-02-15 15:45:00,72.23,72.25,72.23,72.23,88766.0,68.7494,68.7684,68.7494,68.7494,88766.0
2024-02-15 15:50:00,72.23,72.24,72.22,72.22,174525.0,68.7494,68.7589,68.7399,68.7399,174525.0
2024-02-15 15:55:00,72.22,72.24,72.22,72.22,328111.0,68.7399,68.7589,68.7399,68.7399,328111.0
2024-02-16 09:30:00,71.91,71.91,71.85,71.88,235831.0,68.4448,68.4448,68.3877,68.4163,235831.0
2024-02-16 09:35:00,71.88,71.89,71.86,71.88,31564.0,68.4163,68.4258,68.3972,68.4163,31564.0
2024-02-16 09:40:00,71.88,71.91,71.87,71.91,15537.0,68.4163,68.4448,68.4067,68.4448,15537.0
2024-02-16 09:45:00,71.91,71.93,71.9,71.92,42254.0,68.4448,68.4639,68.4353,68.4543,42254.0
2024-02-16 09:50:00,71.92,71.94,71.92,71.94,56252.0,68.4543,68.4734,68.4543,68.4734,56252.0
2024-02-16 09:55:00,71.93,71.94,71.91,71.91,31958.0,68.4639,68.4734,68.4448,68.4448,31958.0
2024-02-16 10:00:00,71.91,71.93,71.88,71.91,84450.0,68.4448,68.4639,68.4163,68.4448,84450.0
2024-02-16 10:05:00,71.91,71.96,71.9,71.95,53965.0,68.4448,68.4924,68.4353,68.4829,53965.0
2024-02-16 10:10:00,71.94,71.98,71.94,71.97,62193.0,68.4734,68.5114,68.4734,68.5019,62193.0
2024-02-16 10:15:00,71.98,71.98,71.96,71.98,27093.0,68.5114,68.5114,68.4924,68.5114,27093.0
2024-02-16 10:20:00,71.98,71.98,71.95,71.97,520477.0,68.5114,68.5114,68.4829,68.5019,520477.0
2024-02-16 10:25:00,71.97,71.98,71.96,71.98,68441.0,68.5019,68.5114,68.4924,68.5114,68441.0
2024-02-16 10:30:00,71.98,71.98,71.95,71.97,67772.0,68.5114,68.5114,68.4829,68.5019,67772.0
2024-02-16 10:35:00,71.97,71.99,71.96,71.99,23995.0,68.5019,68.521,68.4924,68.521,23995.0
2024-02-16 10:40:00,71.99,71.99,71.96,71.98,26331.0,68.521,68.521,68.4924,68.5114,26331.0
2024-02-16 10:45:00,71.97,71.98,71.95,71.98,37131.0,68.5019,68.5114,68.4829,68.5114,37131.0
2024-02-16 10:50:00,71.98,72.0,71.97,71.99,97754.0,68.5114,68.5305,68.5019,68.521,97754.0
2024-02-16 10:55:00,71.99,71.99,71.94,71.95,52081.0,68.521,68.521,68.4734,68.4829,52081.0
2024-02-16 11:00:00,71.95,71.98,71.95,71.97,23488.0,68.4829,68.5114,68.4829,68.5019,23488.0
2024-02-16 11:05:00,71.97,71.99,71.95,71.97,22441.0,68.5019,68.521,68.4829,68.5019,22441.0
2024-02-16 11:10:00,71.97,71.97,71.94,71.94,44411.0,68.5019,68.5019,68.4734,68.4734,44411.0
2024-02-16 11:15:00,71.94,71.96,71.93,71.94,18882.0,68.4734,68.4924,68.4639,68.4734,18882.0
2024-02-16 11:20:00,71.94,71.94,71.92,71.93,70942.0,68.4734,68.4734,68.4543,68.4639,70942.0
2024-02-16 11:25:00,71.93,71.95,71.93,71.94,89884.0,68.4639,68.4829,68.4639,68.4734,89884.0
2024-02-16 11:30:00,71.94,71.95,71.93,71.95,75878.0,68.4734,68.4829,68.4639,68.4829,75878.0
2024-02-16 11:35:00,71.94,71.96,71.94,71.95,26936.0,68.4734,68.4924,68.4734,68.4829,26936.0
2024-02-16 11:40:00,71.95,71.96,71.94,71.95,27735.0,68.4829,68.4924,68.4734,68.4829,27735.0
2024-02-16 11:45:00,71.95,71.95,71.93,71.94,19374.0,68.4829,68.4829,68.4639,68.4734,19374.0
2024-02-16 11:50:00,71.93,71.94,71.93,71.93,41932.0,68.4639,68.4734,68.4639,68.4639,41932.0
2024-02-16 11:55:00,71.94,71.94,71.92,71.93,55784.0,68.4734,68.4734,68.4543,68.4639,55784.0
2024-02-16 12:00:00,71.92,71.93,71.92,71.93,20728.0,68.4543,68.4639,68.4543,68.4639,20728.0
2024-02-16 12:05:00,71.92,71.93,71.91,71.92,72204.0,68.4543,68.4639,68.4448,68.4543,72204.0
2024-02-16 12:10:00,71.92,71.93,71.9,71.92,66191.0,68.4543,68.4639,68.4353,68.4543,66191.0
2024-02-16 12:15:00,71.92,71.92,71.9,71.92,37896.0,68.4543,68.4543,68.4353,68.4543,37896.0
2024-02-16 12:20:00,71.92,71.92,71.9,71.92,129709.0,68.4543,68.4543,68.4353,68.4543,129709.0
2024-02-16 12:25:00,71.92,71.93,71.91,71.93,28166.0,68.4543,68.4639,68.4448,68.4639,28166.0
2024-02-16 12:30:00,71.94,71.95,71.93,71.95,13200.0,68.4734,68.4829,68.4639,68.4829,13200.0
2024-02-16 12:35:00,71.95,71.96,71.94,71.95,168053.0,68.4829,68.4924,68.4734,68.4829,168053.0
2024-02-16 12:40:00,71.95,71.96,71.94,71.95,44133.0,68.4829,68.4924,68.4734,68.4829,44133.0
2024-02-16 12:45:00,71.94,71.96,71.94,71.96,15827.0,68.4734,68.4924,68.4734,68.4924,15827.0
2024-02-16 12:50:00,71.95,71.97,71.95,71.97,30126.0,68.4829,68.5019,68.4829,68.5019,30126.0
2024-02-16 12:55:00,71.97,71.99,71.96,71.98,47144.0,68.5019,68.521,68.4924,68.5114,47144.0
2024-02-16 13:00:00,71.99,71.99,71.97,71.98,16233.0,68.521,68.521,68.5019,68.5114,16233.0
2024-02-16 13:05:00,71.99,72.0,71.98,72.0,48784.0,68.521,68.5305,68.5114,68.5305,48784.0
2024-02-16 13:10:00,72.0,72.0,71.98,71.99,19358.0,68.5305,68.5305,68.5114,68.521,19358.0
2024-02-16 13:15:00,71.98,71.99,71.97,71.97,13777.0,68.5114,68.521,68.5019,68.5019,13777.0
2024-02-16 13:20:00,71.98,71.98,71.97,71.98,14884.0,68.5114,68.5114,68.5019,68.5114,14884.0
2024-02-16 13:25:00,71.98,71.99,71.97,71.98,18586.0,68.5114,68.521,68.5019,68.5114,18586.0
2024-02-16 13:30:00,71.98,71.99,71.98,71.98,38203.0,68.5114,68.521,68.5114,68.5114,38203.0
2024-02-16 13:35:00,71.98,72.0,71.98,72.0,29933.0,68.5114,68.5305,68.5114,68.5305,29933.0
2024-02-16 13:40:00,72.0,72.0,71.98,71.99,51438.0,68.5305,68.5305,68.5114,68.521,51438.0
2024-02-16 13:45:00,72.0,72.0,71.98,71.99,30526.0,68.5305,68.5305,68.5114,68.521,30526.0
2024-02-16 13:50:00,71.99,71.99,71.97,71.98,57971.0,68.521,68.521,68.5019,68.5114,57971.0
2024-02-16 13:55:00,71.98,71.99,71.97,71.98,39741.0,68.5114,68.521,68.5019,68.5114,39741.0
2024-02-16 14:00:00,71.98,71.99,71.98,71.99,32260.0,68.5114,68.521,68.5114,68.521,32260.0
2024-02-16 14:05:00,71.98,72.0,71.98,72.0,38780.0,68.5114,68.5305,68.5114,68.5305,38780.0
2024-02-16 14:10:00,72.0,72.0,71.99,72.0,102810.0,68.5305,68.5305,68.521,68.5305,102810.0
2024-02-16 14:15:00,72.0,72.0,71.99,71.99,54749.0,68.5305,68.5305,68.521,68.521,54749.0
2024-02-16 14:20:00,72.0,72.0,71.99,72.0,57082.0,68.5305,68.5305,68.521,68.5305,57082.0
2024-02-16 14:25:00,72.0,72.01,71.99,72.01,66236.0,68.5305,68.54,68.521,68.54,66236.0
2024-02-16 14:30:00,72.01,72.01,71.99,72.0,34825.0,68.54,68.54,68.521,68.5305,34825.0
2024-02-16 14:35:00,72.0,72.0,71.99,72.0,19589.0,68.5305,68.5305,68.521,68.5305,19589.0
2024-02-16 14:40:00,72.0,72.0,71.99,72.0,47616.0,68.5305,68.5305,68.521,68.5305,47616.0
2024-02-16 14:45:00,72.0,72.0,71.98,72.0,83181.0,68.5305,68.5305,68.5114,68.5305,83181.0
2024-02-16 14:50:00,72.0,72.01,71.99,72.01,56800.0,68.5305,68.54,68.521,68.54,56800.0
2024-02-16 14:55:00,72.01,72.01,71.99,71.99,31520.0,68.54,68.54,68.521,68.521,31520.0
2024-02-16 15:00:00,72.0,72.0,71.98,71.98,52557.0,68.5305,68.5305,68.5114,68.5114,52557.0
2024-02-16 15:05:00,71.98,71.99,71.98,71.98,15248.0,68.5114,68.521,68.5114,68.5114,15248.0
2024-02-16 15:10:00,71.98,71.99,71.97,71.98,64762.0,68.5114,68.521,68.5019,68.5114,64762.0
2024-02-16 15:15:00,71.98,71.98,71.97,71.98,64260.0,68.5114,68.5114,68.5019,68.5114,64260.0
2024-02-16 15:20:00,71.98,71.99,71.97,71.98,56172.0,68.5114,68.521,68.5019,68.5114,56172.0
2024-02-16 15:25:00,71.98,71.99,71.98,71.99,57701.0,68.5114,68.521,68.5114,68.521,57701.0
2024-02-16 15:30:00,71.98,72.0,71.98,71.98,76008.0,68.5114,68.5305,68.5114,68.5114,76008.0
2024-02-16 15:35:00,71.98,72.0,71.98,72.0,102991.0,68.5114,68.5305,68.5114,68.5305,102991.0
2024-02-16 15:40:00,71.99,72.0,71.98,71.98,33933.0,68.521,68.5305,68.5114,68.5114,33933.0
2024-02-16 15:45:00,71.98,72.0,71.98,72.0,97503.0,68.5114,68.5305,68.5114,68.5305,97503.0
2024-02-16 15:50:00,71.99,72.0,71.99,72.0,119090.0,68.521,68.5305,68.521,68.5305,119090.0
2024-02-16 15:55:00,72.0,72.0,71.99,72.0,90646.0,68.5305,68.5305,68.521,68.5305,90646.0
2024-02-20 09:30:00,72.12,72.12,72.07,72.09,286078.0,68.6447,68.6447,68.5971,68.6161,286078.0
2024-02-20 09:35:00,72.09,72.11,72.08,72.09,71607.0,68.6161,68.6352,68.6066,68.6161,71607.0
2024-02-20 09:40:00,72.1,72.11,72.07,72.08,69936.0,68.6257,68.6352,68.5971,68.6066,69936.0
2024-02-20 09:45:00,72.08,72.08,72.05,72.08,152671.0,68.6066,68.6066,68.5781,68.6066,152671.0
2024-02-20 09:50:00,72.08,72.09,72.06,72.08,221778.0,68.6066,68.6161,68.5876,68.6066,221778.0
2024-02-20 09:55:00,72.08,72.12,72.08,72.12,41239.0,68.6066,68.6447,68.6066,68.6447,41239.0
2024-02-20 10:00:00,72.11,72.14,72.11,72.14,28702.0,68.6352,68.6637,68.6352,68.6637,28702.0
2024-02-20 10:05:00,72.14,72.16,72.13,72.14,69648.0,68.6637,68.6828,68.6542,68.6637,69648.0
2024-02-20 10:10:00,72.15,72.16,72.13,72.15,51363.0,68.6733,68.6828,68.6542,68.6733,51363.0
2024-02-20 10:15:00,72.14,72.14,72.12,72.14,557213.0,68.6637,68.6637,68.6447,68.6637,557213.0
2024-02-20 10:20:00,72.14,72.16,72.13,72.16,287879.0,68.6637,68.6828,68.6542,68.6828,287879.0
2024-02-20 10:25:00,72.16,72.18,72.15,72.17,142296.0,68.6828,68.7018,68.6733,68.6923,142296.0
2024-02-20 10:30:00,72.16,72.17,72.15,72.16,35975.0,68.6828,68.6923,68.6733,68.6828,35975.0
2024-02-20 10:35:00,72.16,72.19,72.16,72.18,33115.0,68.6828,68.7113,68.6828,68.7018,33115.0
2024-02-20 10:40:00,72.18,72.2,72.18,72.2,70327.0,68.7018,68.7208,68.7018,68.7208,70327.0
2024-02-20 10:45:00,72.2,72.21,72.18,72.19,28803.0,68.7208,68.7304,68.7018,68.7113,28803.0
2024-02-20 10:50:00,72.19,72.19,72.17,72.19,113106.0,68.7113,68.7113,68.6923,68.7113,113106.0
2024-02-20 10:55:00,72.19,72.19,72.18,72.19,29452.0,68.7113,68.7113,68.7018,68.7113,29452.0
2024-02-20 11:00:00,72.18,72.2,72.17,72.2,44872.0,68.7018,68.7208,68.6923,68.7208,44872.0
2024-02-20 11:05:00,72.2,72.2,72.18,72.19,19426.0,68.7208,68.7208,68.7018,68.7113,19426.0
2024-02-20 11:10:00,72.19,72.19,72.18,72.19,16943.0,68.7113,68.7113,68.7018,68.7113,16943.0
2024-02-20 11:15:00,72.19,72.19,72.18,72.19,10941.0,68.7113,68.7113,68.7018,68.7113,10941.0
2024-02-20 11:20:00,72.18,72.19,72.17,72.18,32482.0,68.7018,68.7113,68.6923,68.7018,32482.0
2024-02-20 11:25:00,72.17,72.18,72.17,72.18,25020.0,68.6923,68.7018,68.6923,68.7018,25020.0
2024-02-20 11:30:00,72.18,72.19,72.17,72.19,32467.0,68.7018,68.7113,68.6923,68.7113,32467.0
2024-02-20 11:35:00,72.19,72.19,72.18,72.19,37336.0,68.7113,68.7113,68.7018,68.7113,37336.0
2024-02-20 11:40:00,72.19,72.19,72.17,72.17,22150.0,68.7113,68.7113,68.6923,68.6923,22150.0
2024-02-20 11:45:00,72.18,72.18,72.17,72.18,100359.0,68.7018,68.7018,68.6923,68.7018,100359.0
2024-02-20 11:50:00,72.17,72.18,72.16,72.16,27021.0,68.6923,68.7018,68.6828,68.6828,27021.0
2024-02-20 11:55:00,72.16,72.18,72.16,72.17,23031.0,68.6828,68.7018,68.6828,68.6923,23031.0
2024-02-20 12:00:00,72.17,72.19,72.17,72.19,52861.0,68.6923,68.7113,68.6923,68.7113,52861.0
2024-02-20 12:05:00,72.18,72.2,72.16,72.17,45869.0,68.7018,68.7208,68.6828,68.6923,45869.0
2024-02-20 12:10:00,72.17,72.18,72.16,72.16,35546.0,68.6923,68.7018,68.6828,68.6828,35546.0
2024-02-20 12:15:00,72.16,72.17,72.15,72.16,22083.0,68.6828,68.6923,68.6733,68.6828,22083.0
2024-02-20 12:20:00,72.16,72.16,72.14,72.16,26941.0,68.6828,68.6828,68.6637,68.6828,26941.0
2024-02-20 12:25:00,72.16,72.16,72.15,72.16,20073.0,68.6828,68.6828,68.6733,68.6828,20073.0
2024-02-20 12:30:00,72.16,72.16,72.15,72.15,43850.0,68.6828,68.6828,68.6733,68.6733,43850.0
2024-02-20 12:35:00,72.16,72.17,72.15,72.17,57459.0,68.6828,68.6923,68.6733,68.6923,57459.0
2024-02-20 12:40:00,72.17,72.17,72.16,72.17,26602.0,68.6923,68.6923,68.6828,68.6923,26602.0
2024-02-20 12:45:00,72.17,72.18,72.17,72.17,35618.0,68.6923,68.7018,68.6923,68.6923,35618.0
2024-02-20 12:50:00,72.17,72.19,72.17,72.19,15023.0,68.6923,68.7113,68.6923,68.7113,15023.0
2024-02-20 12:55:00,72.19,72.19,72.17,72.17,16922.0,68.7113,68.7113,68.6923,68.6923,16922.0
2024-02-20 13:00:00,72.17,72.19,72.17,72.19,10333.0,68.6923,68.7113,68.6923,68.7113,10333.0
2024-02-20 13:05:00,72.18,72.19,72.17,72.17,45981.0,68.7018,68.7113,68.6923,68.6923,45981.0
2024-02-20 13:10:00,72.17,72.18,72.17,72.17,14049.0,68.6923,68.7018,68.6923,68.6923,14049.0
2024-02-20 13:15:00,72.17,72.18,72.16,72.17,109762.0,68.6923,68.7018,68.6828,68.6923,109762.0
2024-02-20 13:20:00,72.17,72.17,72.14,72.15,30260.0,68.6923,68.6923,68.6637,68.6733,30260.0
2024-02-20 13:25:00,72.15,72.16,72.14,72.15,34994.0,68.6733,68.6828,68.6637,68.6733,34994.0
2024-02-20 13:30:00,72.16,72.17,72.15,72.17,60859.0,68.6828,68.6923,68.6733,68.6923,60859.0
2024-02-20 13:35:00,72.17,72.17,72.14,72.15,29981.0,68.6923,68.6923,68.6637,68.6733,29981.0
2024-02-20 13:40:00,72.15,72.16,72.14,72.16,53273.0,68.6733,68.6828,68.6637,68.6828,53273.0
2024-02-20 13:45:00,72.15,72.17,72.15,72.15,22432.0,68.6733,68.6923,68.6733,68.6733,22432.0
2024-02-20 13:50:00,72.16,72.16,72.15,72.15,24653.0,68.6828,68.6828,68.6733,68.6733,24653.0
2024-02-20 13:55:00,72.16,72.16,72.15,72.16,34470.0,68.6828,68.6828,68.6733,68.6828,34470.0
2024-02-20 14:00:00,72.15,72.16,72.13,72.14,31170.0,68.6733,68.6828,68.6542,68.6637,31170.0
2024-02-20 14:05:00,72.14,72.15,72.13,72.14,34362.0,68.6637,68.6733,68.6542,68.6637,34362.0
2024-02-20 14:10:00,72.14,72.16,72.13,72.16,19412.0,68.6637,68.6828,68.6542,68.6828,19412.0
2024-02-20 14:15:00,72.16,72.18,72.15,72.17,32338.0,68.6828,68.7018,68.6733,68.6923,32338.0
2024-02-20 14:20:00,72.17,72.18,72.17,72.17,68020.0,68.6923,68.7018,68.6923,68.6923,68020.0
2024-02-20 14:25:00,72.17,72.18,72.16,72.17,64896.0,68.6923,68.7018,68.6828,68.6923,64896.0
2024-02-20 14:30:00,72.17,72.17,72.16,72.17,28044.0,68.6923,68.6923,68.6828,68.6923,28044.0
2024-02-20 14:35:00,72.16,72.17,72.15,72.16,50533.0,68.6828,68.6923,68.6733,68.6828,50533.0
2024-02-20 14:40:00,72.16,72.16,72.14,72.15,80740.0,68.6828,68.6828,68.6637,68.6733,80740.0
2024-02-20 14:45:00,72.15,72.15,72.11,72.13,68841.0,68.6733,68.6733,68.6352,68.6542,68841.0
2024-02-20 14:50:00,72.13,72.13,72.1,72.11,93080.0,68.6542,68.6542,68.6257,68.6352,93080.0
2024-02-20 14:55:00,72.1,72.11,72.08,72.09,43427.0,68.6257,68.6352,68.6066,68.6161,43427.0
2024-02-20 15:00:00,72.09,72.1,72.08,72.1,47342.0,68.6161,68.6257,68.6066,68.6257,47342.0
2024-02-20 15:05:00,72.1,72.1,72.09,72.09,46209.0,68.6257,68.6257,68.6161,68.6161,46209.0
2024-02-20 15:10:00,72.09,72.1,72.09,72.1,71612.0,68.6161,68.6257,68.6161,68.6257,71612.0
2024-02-20 15:15:00,72.09,72.1,72.09,72.1,83816.0,68.6161,68.6257,68.6161,68.6257,83816.0
2024-02-20 15:20:00,72.1,72.11,72.09,72.11,69225.0,68.6257,68.6352,68.6161,68.6352,69225.0
2024-02-20 15:25:00,72.11,72.11,72.1,72.11,55635.0,68.6352,68.6352,68.6257,68.6352,55635.0
2024-02-20 15:30:00,72.11,72.11,72.1,72.11,38615.0,68.6352,68.6352,68.6257,68.6352,38615.0
2024-02-20 15:35:00,72.11,72.11,72.1,72.11,92203.0,68.6352,68.6352,68.6257,68.6352,92203.0
2024-02-20 15:40:00,72.11,72.11,72.1,72.11,173561.0,68.6352,68.6352,68.6257,68.6352,173561.0
2024-02-20 15:45:00,72.11,72.11,72.1,72.11,67679.0,68.6352,68.6352,68.6257,68.6352,67679.0
2024-02-20 15:50:00,72.11,72.11,72.09,72.09,113780.0,68.6352,68.6352,68.6161,68.6161,113780.0
2024-02-20 15:55:00,72.1,72.11,72.08,72.11,59230.0,68.6257,68.6352,68.6066,68.6352,59230.0
2024-02-21 09:30:00,72.17,72.17,72.12,72.13,137162.0,68.6923,68.6923,68.6447,68.6542,137162.0
2024-02-21 09:35:00,72.14,72.15,72.12,72.14,88639.0,68.6637,68.6733,68.6447,68.6637,88639.0
2024-02-21 09:40:00,72.15,72.15,72.12,72.13,11853.0,68.6733,68.6733,68.6447,68.6542,11853.0
2024-02-21 09:45:00,72.13,72.14,72.11,72.13,35295.0,68.6542,68.6637,68.6352,68.6542,35295.0
2024-02-21 09:50:00,72.12,72.12,72.09,72.1,49647.0,68.6447,68.6447,68.6161,68.6257,49647.0
2024-02-21 09:55:00,72.11,72.11,72.09,72.09,36653.0,68.6352,68.6352,68.6161,68.6161,36653.0
2024-02-21 10:00:00,72.1,72.11,72.09,72.11,58255.0,68.6257,68.6352,68.6161,68.6352,58255.0
2024-02-21 10:05:00,72.11,72.13,72.1,72.13,136502.0,68.6352,68.6542,68.6257,68.6542,136502.0
2024-02-21 10:10:00,72.12,72.13,72.11,72.13,38702.0,68.6447,68.6542,68.6352,68.6542,38702.0
2024-02-21 10:15:00,72.12,72.13,72.12,72.13,409633.0,68.6447,68.6542,68.6447,68.6542,409633.0
2024-02-21 10:20:00,72.13,72.13,72.09,72.09,40413.0,68.6542,68.6542,68.6161,68.6161,40413.0
2024-02-21 10:25:00,72.09,72.09,72.08,72.08,19859.0,68.6161,68.6161,68.6066,68.6066,19859.0
2024-02-21 10:30:00,72.08,72.08,72.05,72.05,22212.0,68.6066,68.6066,68.5781,68.5781,22212.0
2024-02-21 10:35:00,72.05,72.06,72.03,72.06,47932.0,68.5781,68.5876,68.559,68.5876,47932.0
2024-02-21 10:40:00,72.06,72.06,72.04,72.05,72379.0,68.5876,68.5876,68.5686,68.5781,72379.0
2024-02-21 10:45:00,72.05,72.06,72.04,72.04,42827.0,68.5781,68.5876,68.5686,68.5686,42827.0
2024-02-21 10:50:00,72.04,72.05,72.04,72.05,105298.0,68.5686,68.5781,68.5686,68.5781,105298.0
2024-02-21 10:55:00,72.05,72.05,72.01,72.01,48863.0,68.5781,68.5781,68.54,68.54,48863.0
2024-02-21 11:00:00,72.02,72.03,72.01,72.02,55875.0,68.5495,68.559,68.54,68.5495,55875.0
2024-02-21 11:05:00,72.01,72.03,72.01,72.03,31606.0,68.54,68.559,68.54,68.559,31606.0
2024-02-21 11:10:00,72.03,72.03,72.02,72.03,44871.0,68.559,68.559,68.5495,68.559,44871.0
2024-02-21 11:15:00,72.03,72.04,72.02,72.03,62564.0,68.559,68.5686,68.5495,68.559,62564.0
2024-02-21 11:20:00,72.03,72.04,72.02,72.03,17535.0,68.559,68.5686,68.5495,68.559,17535.0
2024-02-21 11:25:00,72.02,72.03,72.01,72.01,13376.0,68.5495,68.559,68.54,68.54,13376.0
2024-02-21 11:30:00,72.02,72.03,72.01,72.01,26067.0,68.5495,68.559,68.54,68.54,26067.0
2024-02-21 11:35:00,72.01,72.02,72.01,72.02,161081.0,68.54,68.5495,68.54,68.5495,161081.0
2024-02-21 11:40:00,72.01,72.02,72.0,72.02,42788.0,68.54,68.5495,68.5305,68.5495,42788.0
2024-02-21 11:45:00,72.02,72.04,72.01,72.02,45544.0,68.5495,68.5686,68.54,68.5495,45544.0
2024-02-21 11:50:00,72.03,72.03,72.01,72.02,21130.0,68.559,68.559,68.54,68.5495,21130.0
2024-02-21 11:55:00,72.02,72.03,72.0,72.01,63477.0,68.5495,68.559,68.5305,68.54,63477.0
2024-02-21 12:00:00,72.0,72.01,71.97,71.98,39274.0,68.5305,68.54,68.5019,68.5114,39274.0
2024-02-21 12:05:00,71.98,72.0,71.97,72.0,51489.0,68.5114,68.5305,68.5019,68.5305,51489.0
2024-02-21 12:10:00,72.0,72.0,71.97,71.98,46015.0,68.5305,68.5305,68.5019,68.5114,46015.0
2024-02-21 12:15:00,71.98,71.98,71.97,71.97,37769.0,68.5114,68.5114,68.5019,68.5019,37769.0
2024-02-21 12:20:00,71.98,71.98,71.96,71.97,47029.0,68.5114,68.5114,68.4924,68.5019,47029.0
2024-02-21 12:25:00,71.98,71.98,71.96,71.97,20632.0,68.5114,68.5114,68.4924,68.5019,20632.0
2024-02-21 12:30:00,71.97,71.98,71.95,71.95,41134.0,68.5019,68.5114,68.4829,68.4829,41134.0
2024-02-21 12:35:00,71.95,71.96,71.94,71.95,30696.0,68.4829,68.4924,68.4734,68.4829,30696.0
2024-02-21 12:40:00,71.95,71.95,71.94,71.95,23960.0,68.4829,68.4829,68.4734,68.4829,23960.0
2024-02-21 12:45:00,71.95,71.97,71.94,71.97,56115.0,68.4829,68.5019,68.4734,68.5019,56115.0
2024-02-21 12:50:00,71.97,71.98,71.96,71.98,69648.0,68.5019,68.5114,68.4924,68.5114,69648.0
2024-02-21 12:55:00,71.98,71.99,71.97,71.98,25735.0,68.5114,68.521,68.5019,68.5114,25735.0
2024-02-21 13:00:00,71.98,72.01,71.87,71.91,283601.0,68.5114,68.54,68.4067,68.4448,283601.0
2024-02-21 13:05:00,71.9,71.9,71.88,71.89,74124.0,68.4353,68.4353,68.4163,68.4258,74124.0
2024-02-21 13:10:00,71.89,71.91,71.87,71.91,65677.0,68.4258,68.4448,68.4067,68.4448,65677.0
2024-02-21 13:15:00,71.91,71.94,71.9,71.94,70551.0,68.4448,68.4734,68.4353,68.4734,70551.0
2024-02-21 13:20:00,71.93,71.95,71.92,71.95,113711.0,68.4639,68.4829,68.4543,68.4829,113711.0
2024-02-21 13:25:00,71.95,71.95,71.92,71.93,47407.0,68.4829,68.4829,68.4543,68.4639,47407.0
2024-02-21 13:30:00,71.94,71.94,71.9,71.92,55290.0,68.4734,68.4734,68.4353,68.4543,55290.0
2024-02-21 13:35:00,71.92,71.92,71.9,71.92,28524.0,68.4543,68.4543,68.4353,68.4543,28524.0
2024-02-21 13:40:00,71.92,71.92,71.9,71.91,23248.0,68.4543,68.4543,68.4353,68.4448,23248.0
2024-02-21 13:45:00,71.92,71.92,71.88,71.89,32866.0,68.4543,68.4543,68.4163,68.4258,32866.0
2024-02-21 13:50:00,71.89,71.9,71.88,71.9,45693.0,68.4258,68.4353,68.4163,68.4353,45693.0
2024-02-21 13:55:00,71.89,71.91,71.89,71.91,33214.0,68.4258,68.4448,68.4258,68.4448,33214.0
2024-02-21 14:00:00,71.91,71.96,71.86,71.93,71344.0,68.4448,68.4924,68.3972,68.4639,71344.0
2024-02-21 14:05:00,71.93,71.94,71.9,71.91,47248.0,68.4639,68.4734,68.4353,68.4448,47248.0
2024-02-21 14:10:00,71.91,71.95,71.9,71.94,73780.0,68.4448,68.4829,68.4353,68.4734,73780.0
2024-02-21 14:15:00,71.93,71.95,71.92,71.93,41043.0,68.4639,68.4829,68.4543,68.4639,41043.0
2024-02-21 14:20:00,71.92,71.93,71.91,71.92,25561.0,68.4543,68.4639,68.4448,68.4543,25561.0
2024-02-21 14:25:00,71.92,71.94,71.92,71.92,61961.0,68.4543,68.4734,68.4543,68.4543,61961.0
2024-02-21 14:30:00,71.92,71.94,71.92,71.92,34464.0,68.4543,68.4734,68.4543,68.4543,34464.0
2024-02-21 14:35:00,71.92,71.93,71.9,71.92,41420.0,68.4543,68.4639,68.4353,68.4543,41420.0
2024-02-21 14:40:00,71.92,71.92,71.89,71.89,31808.0,68.4543,68.4543,68.4258,68.4258,31808.0
2024-02-21 14:45:00,71.9,71.9,71.87,71.88,19963.0,68.4353,68.4353,68.4067,68.4163,19963.0
2024-02-21 14:50:00,71.88,71.9,71.87,71.9,71823.0,68.4163,68.4353,68.4067,68.4353,71823.0
2024-02-21 14:55:00,71.9,71.9,71.89,71.9,64746.0,68.4353,68.4353,68.4258,68.4353,64746.0
2024-02-21 15:00:00,71.9,71.91,71.89,71.91,28733.0,68.4353,68.4448,68.4258,68.4448,28733.0
2024-02-21 15:05:00,71.91,71.92,71.9,71.92,52006.0,68.4448,68.4543,68.4353,68.4543,52006.0
2024-02-21 15:10:00,71.91,71.92,71.9,71.91,21858.0,68.4448,68.4543,68.4353,68.4448,21858.0
2024-02-21 15:15:00,71.91,71.91,71.89,71.9,91507.0,68.4448,68.4448,68.4258,68.4353,91507.0
2024-02-21 15:20:00,71.89,71.9,71.89,71.9,34112.0,68.4258,68.4353,68.4258,68.4353,34112.0
2024-02-21 15:25:00,71.9,71.9,71.89,71.9,84174.0,68.4353,68.4353,68.4258,68.4353,84174.0
2024-02-21 15:30:00,71.9,71.9,71.89,71.9,113418.0,68.4353,68.4353,68.4258,68.4353,113418.0
2024-02-21 15:35:00,71.9,71.92,71.89,71.92,96706.0,68.4353,68.4543,68.4258,68.4543,96706.0
2024-02-21 15:40:00,71.92,71.92,71.91,71.92,55330.0,68.4543,68.4543,68.4448,68.4543,55330.0
2024-02-21 15:45:00,71.92,71.92,71.9,71.91,65817.0,68.4543,68.4543,68.4353,68.4448,65817.0
2024-02-21 15:50:00,71.91,71.91,71.89,71.91,153087.0,68.4448,68.4448,68.4258,68.4448,153087.0
2024-02-21 15:55:00,71.91,71.91,71.89,71.89,193234.0,68.4448,68.4448,68.4258,68.4258,193234.0
2024-02-22 09:30:00,71.93,71.93,71.89,71.92,199733.0,68.4639,68.4639,68.4258,68.4543,199733.0
2024-02-22 09:35:00,71.92,71.93,71.88,71.9,76858.0,68.4543,68.4639,68.4163,68.4353,76858.0
2024-02-22 09:40:00,71.91,71.91,71.88,71.88,49170.0,68.4448,68.4448,68.4163,68.4163,49170.0
2024-02-22 09:45:00,71.88,72.02,71.88,71.99,140147.0,68.4163,68.5495,68.4163,68.521,140147.0
2024-02-22 09:50:00,71.99,72.01,71.96,71.97,58045.0,68.521,68.54,68.4924,68.5019,58045.0
2024-02-22 09:55:00,71.98,71.99,71.96,71.97,35107.0,68.5114,68.521,68.4924,68.5019,35107.0
2024-02-22 10:00:00,71.97,71.97,71.91,71.92,118627.0,68.5019,68.5019,68.4448,68.4543,118627.0
2024-02-22 10:05:00,71.92,71.93,71.9,71.9,32832.0,68.4543,68.4639,68.4353,68.4353,32832.0
2024-02-22 10:10:00,71.91,71.94,71.9,71.94,47593.0,68.4448,68.4734,68.4353,68.4734,47593.0
2024-02-22 10:15:00,71.94,71.94,71.9,71.92,39309.0,68.4734,68.4734,68.4353,68.4543,39309.0
2024-02-22 10:20:00,71.91,71.93,71.9,71.92,593519.0,68.4448,68.4639,68.4353,68.4543,593519.0
2024-02-22 10:25:00,71.92,71.93,71.89,71.9,33147.0,68.4543,68.4639,68.4258,68.4353,33147.0
2024-02-22 10:30:00,71.91,71.94,71.9,71.94,25255.0,68.4448,68.4734,68.4353,68.4734,25255.0
2024-02-22 10:35:00,71.94,71.96,71.94,71.96,24018.0,68.4734,68.4924,68.4734,68.4924,24018.0
2024-02-22 10:40:00,71.96,71.98,71.96,71.97,56667.0,68.4924,68.5114,68.4924,68.5019,56667.0
2024-02-22 10:45:00,71.96,71.97,71.95,71.96,73562.0,68.4924,68.5019,68.4829,68.4924,73562.0
2024-02-22 10:50:00,71.97,71.97,71.94,71.95,28872.0,68.5019,68.5019,68.4734,68.4829,28872.0
2024-02-22 10:55:00,71.94,71.96,71.93,71.94,23136.0,68.4734,68.4924,68.4639,68.4734,23136.0
2024-02-22 11:00:00,71.94,71.95,71.92,71.92,54587.0,68.4734,68.4829,68.4543,68.4543,54587.0
2024-02-22 11:05:00,71.93,71.95,71.92,71.94,37708.0,68.4639,68.4829,68.4543,68.4734,37708.0
2024-02-22 11:10:00,71.94,71.96,71.94,71.94,72480.0,68.4734,68.4924,68.4734,68.4734,72480.0
2024-02-22 11:15:00,71.94,71.96,71.94,71.95,33075.0,68.4734,68.4924,68.4734,68.4829,33075.0
2024-02-22 11:20:00,71.96,71.96,71.94,71.95,117118.0,68.4924,68.4924,68.4734,68.4829,117118.0
2024-02-22 11:25:00,71.95,71.95,71.93,71.94,21260.0,68.4829,68.4829,68.4639,68.4734,21260.0
2024-02-22 11:30:00,71.94,71.94,71.93,71.94,19762.0,68.4734,68.4734,68.4639,68.4734,19762.0
2024-02-22 11:35:00,71.93,71.94,71.93,71.93,18485.0,68.4639,68.4734,68.4639,68.4639,18485.0
2024-02-22 11:40:00,71.94,71.95,71.93,71.93,46099.0,68.4734,68.4829,68.4639,68.4639,46099.0
2024-02-22 11:45:00,71.93,71.94,71.91,71.92,43007.0,68.4639,68.4734,68.4448,68.4543,43007.0
2024-02-22 11:50:00,71.92,71.93,71.9,71.91,50883.0,68.4543,68.4639,68.4353,68.4448,50883.0
2024-02-22 11:55:00,71.9,71.91,71.89,71.9,67739.0,68.4353,68.4448,68.4258,68.4353,67739.0
2024-02-22 12:00:00,71.89,71.9,71.89,71.9,66253.0,68.4258,68.4353,68.4258,68.4353,66253.0
2024-02-22 12:05:00,71.9,71.9,71.88,71.89,45697.0,68.4353,68.4353,68.4163,68.4258,45697.0
2024-02-22 12:10:00,71.88,71.9,71.88,71.89,43043.0,68.4163,68.4353,68.4163,68.4258,43043.0
2024-02-22 12:15:00,71.89,71.89,71.88,71.89,17370.0,68.4258,68.4258,68.4163,68.4258,17370.0
2024-02-22 12:20:00,71.89,71.91,71.88,71.9,47379.0,68.4258,68.4448,68.4163,68.4353,47379.0
2024-02-22 12:25:00,71.9,71.91,71.89,71.9,32215.0,68.4353,68.4448,68.4258,68.4353,32215.0
2024-02-22 12:30:00,71.91,71.92,71.9,71.91,51695.0,68.4448,68.4543,68.4353,68.4448,51695.0
2024-02-22 12:35:00,71.91,71.92,71.89,71.91,22079.0,68.4448,68.4543,68.4258,68.4448,22079.0
2024-02-22 12:40:00,71.9,71.91,71.9,71.91,20404.0,68.4353,68.4448,68.4353,68.4448,20404.0
2024-02-22 12:45:00,71.9,71.92,71.9,71.9,177220.0,68.4353,68.4543,68.4353,68.4353,177220.0
2024-02-22 12:50:00,71.9,71.91,71.9,71.91,63640.0,68.4353,68.4448,68.4353,68.4448,63640.0
2024-02-22 12:55:00,71.91,71.92,71.89,71.91,72045.0,68.4448,68.4543,68.4258,68.4448,72045.0
2024-02-22 13:00:00,71.91,71.93,71.88,71.89,86212.0,68.4448,68.4639,68.4163,68.4258,86212.0
2024-02-22 13:05:00,71.89,71.89,71.86,71.87,41236.0,68.4258,68.4258,68.3972,68.4067,41236.0
2024-02-22 13:10:00,71.87,71.87,71.84,71.85,93883.0,68.4067,68.4067,68.3782,68.3877,93883.0
2024-02-22 13:15:00,71.84,71.87,71.84,71.87,43108.0,68.3782,68.4067,68.3782,68.4067,43108.0
2024-02-22 13:20:00,71.86,71.88,71.86,71.88,43345.0,68.3972,68.4163,68.3972,68.4163,43345.0
2024-02-22 13:25:00,71.88,71.89,71.87,71.88,126612.0,68.4163,68.4258,68.4067,68.4163,126612.0
2024-02-22 13:30:00,71.88,71.92,71.87,71.92,110649.0,68.4163,68.4543,68.4067,68.4543,110649.0
2024-02-22 13:35:00,71.92,71.92,71.9,71.9,60513.0,68.4543,68.4543,68.4353,68.4353,60513.0
2024-02-22 13:40:00,71.9,71.92,71.9,71.92,86712.0,68.4353,68.4543,68.4353,68.4543,86712.0
2024-02-22 13:45:00,71.92,71.93,71.91,71.91,53620.0,68.4543,68.4639,68.4448,68.4448,53620.0
2024-02-22 13:50:00,71.92,71.92,71.89,71.92,55058.0,68.4543,68.4543,68.4258,68.4543,55058.0
2024-02-22 13:55:00,71.91,71.92,71.9,71.9,47908.0,68.4448,68.4543,68.4353,68.4353,47908.0
2024-02-22 14:00:00,71.9,71.91,71.89,71.91,52668.0,68.4353,68.4448,68.4258,68.4448,52668.0
2024-02-22 14:05:00,71.91,71.93,71.9,71.92,86035.0,68.4448,68.4639,68.4353,68.4543,86035.0
2024-02-22 14:10:00,71.93,71.93,71.91,71.91,85291.0,68.4639,68.4639,68.4448,68.4448,85291.0
2024-02-22 14:15:00,71.91,71.93,71.9,71.9,47597.0,68.4448,68.4639,68.4353,68.4353,47597.0
2024-02-22 14:20:00,71.91,71.92,71.9,71.92,50266.0,68.4448,68.4543,68.4353,68.4543,50266.0
2024-02-22 14:25:00,71.92,71.93,71.9,71.92,115869.0,68.4543,68.4639,68.4353,68.4543,115869.0
2024-02-22 14:30:00,71.91,71.93,71.91,71.92,85435.0,68.4448,68.4639,68.4448,68.4543,85435.0
2024-02-22 14:35:00,71.92,71.93,71.91,71.92,95768.0,68.4543,68.4639,68.4448,68.4543,95768.0
2024-02-22 14:40:00,71.91,71.93,71.91,71.93,16428.0,68.4448,68.4639,68.4448,68.4639,16428.0
2024-02-22 14:45:00,71.92,71.94,71.92,71.94,53618.0,68.4543,68.4734,68.4543,68.4734,53618.0
2024-02-22 14:50:00,71.94,71.94,71.93,71.94,41971.0,68.4734,68.4734,68.4639,68.4734,41971.0
2024-02-22 14:55:00,71.94,71.94,71.92,71.92,108847.0,68.4734,68.4734,68.4543,68.4543,108847.0
2024-02-22 15:00:00,71.92,71.93,71.91,71.92,77396.0,68.4543,68.4639,68.4448,68.4543,77396.0
2024-02-22 15:05:00,71.92,71.93,71.92,71.93,134197.0,68.4543,68.4639,68.4543,68.4639,134197.0
2024-02-22 15:10:00,71.93,71.94,71.92,71.93,156549.0,68.4639,68.4734,68.4543,68.4639,156549.0
2024-02-22 15:15:00,71.92,71.93,71.91,71.92,89708.0,68.4543,68.4639,68.4448,68.4543,89708.0
2024-02-22 15:20:00,71.92,71.92,71.9,71.91,309844.0,68.4543,68.4543,68.4353,68.4448,309844.0
2024-02-22 15:25:00,71.92,71.93,71.89,71.9,124464.0,68.4543,68.4639,68.4258,68.4353,124464.0
2024-02-22 15:30:00,71.9,71.91,71.86,71.87,146595.0,68.4353,68.4448,68.3972,68.4067,146595.0
2024-02-22 15:35:00,71.87,71.89,71.86,71.87,163415.0,68.4067,68.4258,68.3972,68.4067,163415.0
2024-02-22 15:40:00,71.86,71.87,71.85,71.87,159346.0,68.3972,68.4067,68.3877,68.4067,159346.0
2024-02-22 15:45:00,71.87,71.89,71.86,71.89,310251.0,68.4067,68.4258,68.3972,68.4258,310251.0
2024-02-22 15:50:00,71.89,71.91,71.88,71.9,381079.0,68.4258,68.4448,68.4163,68.4353,381079.0
2024-02-22 15:55:00,71.9,71.93,71.89,71.91,1901493.0,68.4353,68.4639,68.4258,68.4448,1901493.0
2024-02-23 09:30:00,71.93,71.99,71.93,71.96,154266.0,68.4639,68.521,68.4639,68.4924,154266.0
2024-02-23 09:35:00,71.97,71.99,71.96,71.98,44370.0,68.5019,68.521,68.4924,68.5114,44370.0
2024-02-23 09:40:00,71.98,72.0,71.97,71.99,43433.0,68.5114,68.5305,68.5019,68.521,43433.0
2024-02-23 09:45:00,72.0,72.02,71.99,72.02,23973.0,68.5305,68.5495,68.521,68.5495,23973.0
2024-02-23 09:50:00,72.01,72.04,72.0,72.04,31461.0,68.54,68.5686,68.5305,68.5686,31461.0
2024-02-23 09:55:00,72.03,72.05,72.03,72.03,28307.0,68.559,68.5781,68.559,68.559,28307.0
2024-02-23 10:00:00,72.03,72.04,72.01,72.02,38584.0,68.559,68.5686,68.54,68.5495,38584.0
2024-02-23 10:05:00,72.02,72.03,71.99,72.01,24931.0,68.5495,68.559,68.521,68.54,24931.0
2024-02-23 10:10:00,72.01,72.02,71.99,72.01,34246.0,68.54,68.5495,68.521,68.54,34246.0
2024-02-23 10:15:00,72.01,72.03,72.0,72.02,51436.0,68.54,68.559,68.5305,68.5495,51436.0
2024-02-23 10:20:00,72.02,72.02,71.99,72.01,455442.0,68.5495,68.5495,68.521,68.54,455442.0
2024-02-23 10:25:00,72.01,72.02,72.0,72.02,35187.0,68.54,68.5495,68.5305,68.5495,35187.0
2024-02-23 10:30:00,72.02,72.04,72.01,72.03,74600.0,68.5495,68.5686,68.54,68.559,74600.0
2024-02-23 10:35:00,72.03,72.05,72.03,72.04,42691.0,68.559,68.5781,68.559,68.5686,42691.0
2024-02-23 10:40:00,72.04,72.05,72.01,72.02,109118.0,68.5686,68.5781,68.54,68.5495,109118.0
2024-02-23 10:45:00,72.01,72.02,72.0,72.02,54245.0,68.54,68.5495,68.5305,68.5495,54245.0
2024-02-23 10:50:00,72.02,72.03,72.0,72.03,40410.0,68.5495,68.559,68.5305,68.559,40410.0
2024-02-23 10:55:00,72.03,72.05,72.02,72.03,58739.0,68.559,68.5781,68.5495,68.559,58739.0
2024-02-23 11:00:00,72.03,72.05,72.02,72.05,47105.0,68.559,68.5781,68.5495,68.5781,47105.0
2024-02-23 11:05:00,72.04,72.06,72.03,72.06,75465.0,68.5686,68.5876,68.559,68.5876,75465.0
2024-02-23 11:10:00,72.06,72.06,72.03,72.05,98957.0,68.5876,68.5876,68.559,68.5781,98957.0
2024-02-23 11:15:00,72.05,72.08,72.05,72.08,42018.0,68.5781,68.6066,68.5781,68.6066,42018.0
2024-02-23 11:20:00,72.08,72.11,72.07,72.11,99330.0,68.6066,68.6352,68.5971,68.6352,99330.0
2024-02-23 11:25:00,72.11,72.15,72.1,72.14,83561.0,68.6352,68.6733,68.6257,68.6637,83561.0
2024-02-23 11:30:00,72.15,72.18,72.14,72.17,104597.0,68.6733,68.7018,68.6637,68.6923,104597.0
2024-02-23 11:35:00,72.16,72.18,72.16,72.18,53616.0,68.6828,68.7018,68.6828,68.7018,53616.0
2024-02-23 11:40:00,72.18,72.2,72.18,72.2,31781.0,68.7018,68.7208,68.7018,68.7208,31781.0
2024-02-23 11:45:00,72.2,72.2,72.18,72.2,94062.0,68.7208,68.7208,68.7018,68.7208,94062.0
2024-02-23 11:50:00,72.2,72.2,72.18,72.2,44708.0,68.7208,68.7208,68.7018,68.7208,44708.0
2024-02-23 11:55:00,72.2,72.2,72.17,72.19,61787.0,68.7208,68.7208,68.6923,68.7113,61787.0
2024-02-23 12:00:00,72.2,72.22,72.19,72.22,13885.0,68.7208,68.7399,68.7113,68.7399,13885.0
2024-02-23 12:05:00,72.22,72.23,72.19,72.2,33000.0,68.7399,68.7494,68.7113,68.7208,33000.0
2024-02-23 12:10:00,72.2,72.22,72.19,72.22,77687.0,68.7208,68.7399,68.7113,68.7399,77687.0
2024-02-23 12:15:00,72.22,72.22,72.19,72.19,52357.0,68.7399,68.7399,68.7113,68.7113,52357.0
2024-02-23 12:20:00,72.2,72.2,72.18,72.19,39246.0,68.7208,68.7208,68.7018,68.7113,39246.0
2024-02-23 12:25:00,72.19,72.2,72.18,72.19,55078.0,68.7113,68.7208,68.7018,68.7113,55078.0
2024-02-23 12:30:00,72.19,72.19,72.17,72.19,39400.0,68.7113,68.7113,68.6923,68.7113,39400.0
2024-02-23 12:35:00,72.18,72.19,72.17,72.17,57271.0,68.7018,68.7113,68.6923,68.6923,57271.0
2024-02-23 12:40:00,72.17,72.19,72.17,72.19,29311.0,68.6923,68.7113,68.6923,68.7113,29311.0
2024-02-23 12:45:00,72.19,72.19,72.17,72.18,19566.0,68.7113,68.7113,68.6923,68.7018,19566.0
2024-02-23 12:50:00,72.19,72.2,72.18,72.19,30149.0,68.7113,68.7208,68.7018,68.7113,30149.0
2024-02-23 12:55:00,72.19,72.2,72.19,72.2,59366.0,68.7113,68.7208,68.7113,68.7208,59366.0
2024-02-23 13:00:00,72.2,72.2,72.19,72.2,22785.0,68.7208,68.7208,68.7113,68.7208,22785.0
2024-02-23 13:05:00,72.2,72.2,72.18,72.2,144361.0,68.7208,68.7208,68.7018,68.7208,144361.0
2024-02-23 13:10:00,72.2,72.22,72.19,72.21,28166.0,68.7208,68.7399,68.7113,68.7304,28166.0
2024-02-23 13:15:00,72.21,72.22,72.2,72.21,41021.0,68.7304,68.7399,68.7208,68.7304,41021.0
2024-02-23 13:20:00,72.22,72.22,72.2,72.21,26205.0,68.7399,68.7399,68.7208,68.7304,26205.0
2024-02-23 13:25:00,72.2,72.23,72.2,72.23,47440.0,68.7208,68.7494,68.7208,68.7494,47440.0
2024-02-23 13:30:00,72.23,72.24,72.22,72.23,16092.0,68.7494,68.7589,68.7399,68.7494,16092.0
2024-02-23 13:35:00,72.23,72.24,72.22,72.23,41808.0,68.7494,68.7589,68.7399,68.7494,41808.0
2024-02-23 13:40:00,72.23,72.25,72.23,72.24,1014762.0,68.7494,68.7684,68.7494,68.7589,1014762.0
2024-02-23 13:45:00,72.25,72.25,72.23,72.23,37060.0,68.7684,68.7684,68.7494,68.7494,37060.0
2024-02-23 13:50:00,72.23,72.24,72.22,72.23,44361.0,68.7494,68.7589,68.7399,68.7494,44361.0
2024-02-23 13:55:00,72.24,72.24,72.23,72.23,31532.0,68.7589,68.7589,68.7494,68.7494,31532.0
2024-02-23 14:00:00,72.23,72.24,72.23,72.23,13268.0,68.7494,68.7589,68.7494,68.7494,13268.0
2024-02-23 14:05:00,72.23,72.24,72.22,72.23,75067.0,68.7494,68.7589,68.7399,68.7494,75067.0
2024-02-23 14:10:00,72.23,72.23,72.19,72.22,327344.0,68.7494,68.7494,68.7113,68.7399,327344.0
2024-02-23 14:15:00,72.22,72.22,72.21,72.22,127955.0,68.7399,68.7399,68.7304,68.7399,127955.0
2024-02-23 14:20:00,72.22,72.23,72.21,72.22,63224.0,68.7399,68.7494,68.7304,68.7399,63224.0
2024-02-23 14:25:00,72.22,72.23,72.21,72.21,32905.0,68.7399,68.7494,68.7304,68.7304,32905.0
2024-02-23 14:30:00,72.21,72.21,72.19,72.2,70086.0,68.7304,68.7304,68.7113,68.7208,70086.0
2024-02-23 14:35:00,72.19,72.2,72.18,72.2,73618.0,68.7113,68.7208,68.7018,68.7208,73618.0
2024-02-23 14:40:00,72.2,72.2,72.18,72.19,16023.0,68.7208,68.7208,68.7018,68.7113,16023.0
2024-02-23 14:45:00,72.18,72.2,72.18,72.19,24528.0,68.7018,68.7208,68.7018,68.7113,24528.0
2024-02-23 14:50:00,72.19,72.2,72.17,72.18,27989.0,68.7113,68.7208,68.6923,68.7018,27989.0
2024-02-23 14:55:00,72.17,72.18,72.17,72.17,108892.0,68.6923,68.7018,68.6923,68.6923,108892.0
2024-02-23 15:00:00,72.18,72.2,72.18,72.19,78556.0,68.7018,68.7208,68.7018,68.7113,78556.0
2024-02-23 15:05:00,72.19,72.2,72.19,72.19,22402.0,68.7113,68.7208,68.7113,68.7113,22402.0
2024-02-23 15:10:00,72.2,72.2,72.17,72.18,98426.0,68.7208,68.7208,68.6923,68.7018,98426.0
2024-02-23 15:15:00,72.17,72.2,72.17,72.19,43857.0,68.6923,68.7208,68.6923,68.7113,43857.0
2024-02-23 15:20:00,72.19,72.2,72.18,72.19,74904.0,68.7113,68.7208,68.7018,68.7113,74904.0
2024-02-23 15:25:00,72.19,72.2,72.18,72.2,51255.0,68.7113,68.7208,68.7018,68.7208,51255.0
2024-02-23 15:30:00,72.2,72.2,72.19,72.19,50672.0,68.7208,68.7208,68.7113,68.7113,50672.0
2024-02-23 15:35:00,72.18,72.2,72.18,72.2,40520.0,68.7018,68.7208,68.7018,68.7208,40520.0
2024-02-23 15:40:00,72.2,72.2,72.19,72.2,33572.0,68.7208,68.7208,68.7113,68.7208,33572.0
2024-02-23 15:45:00,72.19,72.21,72.19,72.2,45384.0,68.7113,68.7304,68.7113,68.7208,45384.0
2024-02-23 15:50:00,72.2,72.21,72.2,72.2,62717.0,68.7208,68.7304,68.7208,68.7208,62717.0
2024-02-23 15:55:00,72.2,72.21,72.18,72.2,121885.0,68.7208,68.7304,68.7018,68.7208,121885.0
2024-02-26 09:30:00,72.2,72.2,72.15,72.16,248589.0,68.7208,68.7208,68.6733,68.6828,248589.0
2024-02-26 09:35:00,72.17,72.19,72.16,72.18,71365.0,68.6923,68.7113,68.6828,68.7018,71365.0
2024-02-26 09:40:00,72.18,72.19,72.16,72.17,43581.0,68.7018,68.7113,68.6828,68.6923,43581.0
2024-02-26 09:45:00,72.17,72.18,72.16,72.17,36723.0,68.6923,68.7018,68.6828,68.6923,36723.0
2024-02-26 09:50:00,72.17,72.18,72.16,72.17,94177.0,68.6923,68.7018,68.6828,68.6923,94177.0
2024-02-26 09:55:00,72.17,72.17,72.15,72.16,24989.0,68.6923,68.6923,68.6733,68.6828,24989.0
2024-02-26 10:00:00,72.16,72.16,72.13,72.15,19818.0,68.6828,68.6828,68.6542,68.6733,19818.0
2024-02-26 10:05:00,72.15,72.15,72.11,72.12,26643.0,68.6733,68.6733,68.6352,68.6447,26643.0
2024-02-26 10:10:00,72.11,72.13,72.11,72.12,11974.0,68.6352,68.6542,68.6352,68.6447,11974.0
2024-02-26 10:15:00,72.11,72.12,72.09,72.09,23082.0,68.6352,68.6447,68.6161,68.6161,23082.0
2024-02-26 10:20:00,72.09,72.1,72.08,72.09,25379.0,68.6161,68.6257,68.6066,68.6161,25379.0
2024-02-26 10:25:00,72.09,72.09,72.06,72.07,630957.0,68.6161,68.6161,68.5876,68.5971,630957.0
2024-02-26 10:30:00,72.08,72.08,72.06,72.08,46930.0,68.6066,68.6066,68.5876,68.6066,46930.0
2024-02-26 10:35:00,72.08,72.1,72.07,72.09,44369.0,68.6066,68.6257,68.5971,68.6161,44369.0
2024-02-26 10:40:00,72.09,72.1,72.07,72.1,59978.0,68.6161,68.6257,68.5971,68.6257,59978.0
2024-02-26 10:45:00,72.09,72.1,72.08,72.09,18931.0,68.6161,68.6257,68.6066,68.6161,18931.0
2024-02-26 10:50:00,72.09,72.11,72.08,72.11,27826.0,68.6161,68.6352,68.6066,68.6352,27826.0
2024-02-26 10:55:00,72.1,72.1,72.08,72.09,70101.0,68.6257,68.6257,68.6066,68.6161,70101.0
2024-02-26 11:00:00,72.09,72.11,72.08,72.09,83721.0,68.6161,68.6352,68.6066,68.6161,83721.0
2024-02-26 11:05:00,72.09,72.1,72.08,72.09,35793.0,68.6161,68.6257,68.6066,68.6161,35793.0
2024-02-26 11:10:00,72.09,72.09,72.07,72.08,101773.0,68.6161,68.6161,68.5971,68.6066,101773.0
2024-02-26 11:15:00,72.08,72.11,72.07,72.1,73003.0,68.6066,68.6352,68.5971,68.6257,73003.0
2024-02-26 11:20:00,72.09,72.1,72.08,72.08,20080.0,68.6161,68.6257,68.6066,68.6066,20080.0
2024-02-26 11:25:00,72.09,72.09,72.08,72.09,32169.0,68.6161,68.6161,68.6066,68.6161,32169.0
2024-02-26 11:30:00,72.08,72.09,72.05,72.06,63148.0,68.6066,68.6161,68.5781,68.5876,63148.0
2024-02-26 11:35:00,72.06,72.07,72.04,72.05,32126.0,68.5876,68.5971,68.5686,68.5781,32126.0
2024-02-26 11:40:00,72.05,72.06,72.04,72.05,95089.0,68.5781,68.5876,68.5686,68.5781,95089.0
2024-02-26 11:45:00,72.05,72.05,72.03,72.04,34312.0,68.5781,68.5781,68.559,68.5686,34312.0
2024-02-26 11:50:00,72.04,72.05,72.03,72.05,21152.0,68.5686,68.5781,68.559,68.5781,21152.0
2024-02-26 11:55:00,72.05,72.05,72.02,72.03,28124.0,68.5781,68.5781,68.5495,68.559,28124.0
2024-02-26 12:00:00,72.03,72.04,72.01,72.02,16465.0,68.559,68.5686,68.54,68.5495,16465.0
2024-02-26 12:05:00,72.02,72.02,72.0,72.0,30422.0,68.5495,68.5495,68.5305,68.5305,30422.0
2024-02-26 12:10:00,72.01,72.01,71.99,72.0,125287.0,68.54,68.54,68.521,68.5305,125287.0
2024-02-26 12:15:00,72.0,72.01,71.99,72.01,45559.0,68.5305,68.54,68.521,68.54,45559.0
2024-02-26 12:20:00,72.01,72.01,71.99,72.01,39288.0,68.54,68.54,68.521,68.54,39288.0
2024-02-26 12:25:00,72.01,72.01,71.99,72.0,21661.0,68.54,68.54,68.521,68.5305,21661.0
2024-02-26 12:30:00,72.01,72.01,71.99,71.99,23189.0,68.54,68.54,68.521,68.521,23189.0
2024-02-26 12:35:00,72.0,72.0,71.99,71.99,21469.0,68.5305,68.5305,68.521,68.521,21469.0
2024-02-26 12:40:00,72.0,72.0,71.98,72.0,141731.0,68.5305,68.5305,68.5114,68.5305,141731.0
2024-02-26 12:45:00,72.0,72.0,71.98,71.99,74270.0,68.5305,68.5305,68.5114,68.521,74270.0
2024-02-26 12:50:00,71.99,72.0,71.97,71.98,38263.0,68.521,68.5305,68.5019,68.5114,38263.0
2024-02-26 12:55:00,71.99,71.99,71.97,71.97,57993.0,68.521,68.521,68.5019,68.5019,57993.0
2024-02-26 13:00:00,71.96,71.98,71.93,71.97,110757.0,68.4924,68.5114,68.4639,68.5019,110757.0
2024-02-26 13:05:00,71.97,71.97,71.93,71.94,42383.0,68.5019,68.5019,68.4639,68.4734,42383.0
2024-02-26 13:10:00,71.94,71.96,71.93,71.95,68115.0,68.4734,68.4924,68.4639,68.4829,68115.0
2024-02-26 13:15:00,71.95,71.95,71.93,71.94,21497.0,68.4829,68.4829,68.4639,68.4734,21497.0
2024-02-26 13:20:00,71.94,71.96,71.93,71.95,73593.0,68.4734,68.4924,68.4639,68.4829,73593.0
2024-02-26 13:25:00,71.95,71.96,71.94,71.94,54320.0,68.4829,68.4924,68.4734,68.4734,54320.0
2024-02-26 13:30:00,71.95,71.95,71.94,71.95,34693.0,68.4829,68.4829,68.4734,68.4829,34693.0
2024-02-26 13:35:00,71.94,71.97,71.94,71.96,23550.0,68.4734,68.5019,68.4734,68.4924,23550.0
2024-02-26 13:40:00,71.95,71.98,71.95,71.98,19845.0,68.4829,68.5114,68.4829,68.5114,19845.0
2024-02-26 13:45:00,71.98,71.99,71.97,71.98,19572.0,68.5114,68.521,68.5019,68.5114,19572.0
2024-02-26 13:50:00,71.98,71.99,71.97,71.98,28492.0,68.5114,68.521,68.5019,68.5114,28492.0
2024-02-26 13:55:00,71.97,71.99,71.97,71.98,20626.0,68.5019,68.521,68.5019,68.5114,20626.0
2024-02-26 14:00:00,71.98,72.0,71.98,72.0,17368.0,68.5114,68.5305,68.5114,68.5305,17368.0
2024-02-26 14:05:00,72.0,72.0,71.99,72.0,20401.0,68.5305,68.5305,68.521,68.5305,20401.0
2024-02-26 14:10:00,72.0,72.0,71.98,71.99,47146.0,68.5305,68.5305,68.5114,68.521,47146.0
2024-02-26 14:15:00,71.99,72.0,71.99,72.0,35676.0,68.521,68.5305,68.521,68.5305,35676.0
2024-02-26 14:20:00,72.0,72.0,71.99,72.0,17883.0,68.5305,68.5305,68.521,68.5305,17883.0
2024-02-26 14:25:00,72.0,72.0,71.98,71.98,66612.0,68.5305,68.5305,68.5114,68.5114,66612.0
2024-02-26 14:30:00,71.98,71.99,71.96,71.97,48864.0,68.5114,68.521,68.4924,68.5019,48864.0
2024-02-26 14:35:00,71.96,71.97,71.96,71.96,147331.0,68.4924,68.5019,68.4924,68.4924,147331.0
2024-02-26 14:40:00,71.96,71.97,71.95,71.95,33490.0,68.4924,68.5019,68.4829,68.4829,33490.0
2024-02-26 14:45:00,71.94,71.98,71.94,71.98,42421.0,68.4734,68.5114,68.4734,68.5114,42421.0
2024-02-26 14:50:00,71.98,71.99,71.96,71.98,59629.0,68.5114,68.521,68.4924,68.5114,59629.0
2024-02-26 14:55:00,71.98,71.99,71.95,71.96,45745.0,68.5114,68.521,68.4829,68.4924,45745.0
2024-02-26 15:00:00,71.96,71.99,71.96,71.98,66756.0,68.4924,68.521,68.4924,68.5114,66756.0
2024-02-26 15:05:00,71.97,72.01,71.97,72.01,101994.0,68.5019,68.54,68.5019,68.54,101994.0
2024-02-26 15:10:00,72.0,72.03,71.99,72.03,77943.0,68.5305,68.559,68.521,68.559,77943.0
2024-02-26 15:15:00,72.03,72.04,72.02,72.02,62052.0,68.559,68.5686,68.5495,68.5495,62052.0
2024-02-26 15:20:00,72.03,72.05,72.02,72.05,50186.0,68.559,68.5781,68.5495,68.5781,50186.0
2024-02-26 15:25:00,72.05,72.05,72.03,72.04,58789.0,68.5781,68.5781,68.559,68.5686,58789.0
2024-02-26 15:30:00,72.03,72.04,72.02,72.02,93119.0,68.559,68.5686,68.5495,68.5495,93119.0
2024-02-26 15:35:00,72.02,72.03,72.02,72.03,22840.0,68.5495,68.559,68.5495,68.559,22840.0
2024-02-26 15:40:00,72.03,72.04,72.02,72.04,153709.0,68.559,68.5686,68.5495,68.5686,153709.0
2024-02-26 15:45:00,72.03,72.06,72.03,72.05,116004.0,68.559,68.5876,68.559,68.5781,116004.0
2024-02-26 15:50:00,72.04,72.06,72.04,72.05,52471.0,68.5686,68.5876,68.5686,68.5781,52471.0
2024-02-26 15:55:00,72.05,72.06,72.03,72.05,229915.0,68.5781,68.5876,68.559,68.5781,229915.0
2024-02-27 09:30:00,72.02,72.03,72.0,72.0,157017.0,68.5495,68.559,68.5305,68.5305,157017.0
2024-02-27 09:35:00,72.01,72.03,72.0,72.03,55696.0,68.54,68.559,68.5305,68.559,55696.0
2024-02-27 09:40:00,72.02,72.03,72.01,72.02,13210.0,68.5495,68.559,68.54,68.5495,13210.0
2024-02-27 09:45:00,72.02,72.02,72.0,72.01,12385.0,68.5495,68.5495,68.5305,68.54,12385.0
2024-02-27 09:50:00,72.01,72.05,72.0,72.03,48540.0,68.54,68.5781,68.5305,68.559,48540.0
2024-02-27 09:55:00,72.04,72.06,72.03,72.04,35352.0,68.5686,68.5876,68.559,68.5686,35352.0
2024-02-27 10:00:00,72.05,72.1,72.03,72.06,69528.0,68.5781,68.6257,68.559,68.5876,69528.0
2024-02-27 10:05:00,72.06,72.09,72.04,72.08,22312.0,68.5876,68.6161,68.5686,68.6066,22312.0
2024-02-27 10:10:00,72.07,72.08,72.05,72.06,33437.0,68.5971,68.6066,68.5781,68.5876,33437.0
2024-02-27 10:15:00,72.06,72.08,72.06,72.08,488393.0,68.5876,68.6066,68.5876,68.6066,488393.0
2024-02-27 10:20:00,72.08,72.1,72.07,72.08,70748.0,68.6066,68.6257,68.5971,68.6066,70748.0
2024-02-27 10:25:00,72.08,72.08,72.06,72.07,45000.0,68.6066,68.6066,68.5876,68.5971,45000.0
2024-02-27 10:30:00,72.07,72.07,72.05,72.05,18139.0,68.5971,68.5971,68.5781,68.5781,18139.0
2024-02-27 10:35:00,72.05,72.07,72.04,72.05,30005.0,68.5781,68.5971,68.5686,68.5781,30005.0
2024-02-27 10:40:00,72.05,72.05,72.03,72.03,25401.0,68.5781,68.5781,68.559,68.559,25401.0
2024-02-27 10:45:00,72.04,72.07,72.03,72.07,76148.0,68.5686,68.5971,68.559,68.5971,76148.0
2024-02-27 10:50:00,72.06,72.08,72.06,72.08,74533.0,68.5876,68.6066,68.5876,68.6066,74533.0
2024-02-27 10:55:00,72.08,72.09,72.06,72.08,89501.0,68.6066,68.6161,68.5876,68.6066,89501.0
2024-02-27 11:00:00,72.07,72.09,72.07,72.09,21022.0,68.5971,68.6161,68.5971,68.6161,21022.0
2024-02-27 11:05:00,72.08,72.1,72.07,72.08,18068.0,68.6066,68.6257,68.5971,68.6066,18068.0
2024-02-27 11:10:00,72.07,72.08,72.06,72.08,28343.0,68.5971,68.6066,68.5876,68.6066,28343.0
2024-02-27 11:15:00,72.08,72.09,72.07,72.09,43148.0,68.6066,68.6161,68.5971,68.6161,43148.0
2024-02-27 11:20:00,72.08,72.1,72.06,72.07,51371.0,68.6066,68.6257,68.5876,68.5971,51371.0
2024-02-27 11:25:00,72.06,72.09,72.06,72.07,74778.0,68.5876,68.6161,68.5876,68.5971,74778.0
2024-02-27 11:30:00,72.08,72.08,72.06,72.08,35153.0,68.6066,68.6066,68.5876,68.6066,35153.0
2024-02-27 11:35:00,72.07,72.08,72.05,72.05,62554.0,68.5971,68.6066,68.5781,68.5781,62554.0
2024-02-27 11:40:00,72.06,72.07,72.05,72.06,30518.0,68.5876,68.5971,68.5781,68.5876,30518.0
2024-02-27 11:45:00,72.06,72.09,72.05,72.08,34549.0,68.5876,68.6161,68.5781,68.6066,34549.0
2024-02-27 11:50:00,72.09,72.09,72.05,72.06,46818.0,68.6161,68.6161,68.5781,68.5876,46818.0
2024-02-27 11:55:00,72.06,72.08,72.05,72.08,58410.0,68.5876,68.6066,68.5781,68.6066,58410.0
2024-02-27 12:00:00,72.08,72.08,72.05,72.06,74509.0,68.6066,68.6066,68.5781,68.5876,74509.0
2024-02-27 12:05:00,72.07,72.07,72.05,72.06,18170.0,68.5971,68.5971,68.5781,68.5876,18170.0
2024-02-27 12:10:00,72.05,72.06,72.04,72.04,116596.0,68.5781,68.5876,68.5686,68.5686,116596.0
2024-02-27 12:15:00,72.04,72.04,72.02,72.03,35081.0,68.5686,68.5686,68.5495,68.559,35081.0
2024-02-27 12:20:00,72.03,72.03,72.01,72.02,20798.0,68.559,68.559,68.54,68.5495,20798.0
2024-02-27 12:25:00,72.01,72.03,72.01,72.02,26112.0,68.54,68.559,68.54,68.5495,26112.0
2024-02-27 12:30:00,72.02,72.03,72.01,72.03,755718.0,68.5495,68.559,68.54,68.559,755718.0
2024-02-27 12:35:00,72.02,72.03,72.01,72.02,135499.0,68.5495,68.559,68.54,68.5495,135499.0
2024-02-27 12:40:00,72.02,72.02,72.01,72.02,52002.0,68.5495,68.5495,68.54,68.5495,52002.0
2024-02-27 12:45:00,72.02,72.02,72.01,72.02,10412.0,68.5495,68.5495,68.54,68.5495,10412.0
2024-02-27 12:50:00,72.02,72.02,72.01,72.01,67813.0,68.5495,68.5495,68.54,68.54,67813.0
2024-02-27 12:55:00,72.01,72.02,72.0,72.0,31409.0,68.54,68.5495,68.5305,68.5305,31409.0
2024-02-27 13:00:00,72.0,72.05,71.99,72.04,138908.0,68.5305,68.5781,68.521,68.5686,138908.0
2024-02-27 13:05:00,72.04,72.05,72.03,72.05,21771.0,68.5686,68.5781,68.559,68.5781,21771.0
2024-02-27 13:10:00,72.05,72.09,72.04,72.08,18252.0,68.5781,68.6161,68.5686,68.6066,18252.0
2024-02-27 13:15:00,72.09,72.1,72.08,72.09,39354.0,68.6161,68.6257,68.6066,68.6161,39354.0
2024-02-27 13:20:00,72.09,72.11,72.08,72.09,49077.0,68.6161,68.6352,68.6066,68.6161,49077.0
2024-02-27 13:25:00,72.09,72.09,72.07,72.08,24815.0,68.6161,68.6161,68.5971,68.6066,24815.0
2024-02-27 13:30:00,72.07,72.07,72.05,72.05,27353.0,68.5971,68.5971,68.5781,68.5781,27353.0
2024-02-27 13:35:00,72.06,72.06,72.05,72.06,24630.0,68.5876,68.5876,68.5781,68.5876,24630.0
2024-02-27 13:40:00,72.05,72.06,72.02,72.03,113008.0,68.5781,68.5876,68.5495,68.559,113008.0
2024-02-27 13:45:00,72.04,72.04,72.02,72.02,62029.0,68.5686,68.5686,68.5495,68.5495,62029.0
2024-02-27 13:50:00,72.02,72.03,72.02,72.03,12130.0,68.5495,68.559,68.5495,68.559,12130.0
2024-02-27 13:55:00,72.02,72.03,72.01,72.02,39020.0,68.5495,68.559,68.54,68.5495,39020.0
2024-02-27 14:00:00,72.02,72.03,72.0,72.01,44133.0,68.5495,68.559,68.5305,68.54,44133.0
2024-02-27 14:05:00,72.0,72.01,71.99,72.0,62512.0,68.5305,68.54,68.521,68.5305,62512.0
2024-02-27 14:10:00,72.0,72.01,71.99,71.99,35157.0,68.5305,68.54,68.521,68.521,35157.0
2024-02-27 14:15:00,71.99,72.0,71.97,71.98,59627.0,68.521,68.5305,68.5019,68.5114,59627.0
2024-02-27 14:20:00,71.97,71.98,71.95,71.97,45718.0,68.5019,68.5114,68.4829,68.5019,45718.0
2024-02-27 14:25:00,71.97,71.98,71.96,71.97,71133.0,68.5019,68.5114,68.4924,68.5019,71133.0
2024-02-27 14:30:00,71.97,71.97,71.94,71.95,61382.0,68.5019,68.5019,68.4734,68.4829,61382.0
2024-02-27 14:35:00,71.95,71.96,71.94,71.95,28336.0,68.4829,68.4924,68.4734,68.4829,28336.0
2024-02-27 14:40:00,71.94,71.95,71.92,71.94,38295.0,68.4734,68.4829,68.4543,68.4734,38295.0
2024-02-27 14:45:00,71.94,71.94,71.92,71.93,42497.0,68.4734,68.4734,68.4543,68.4639,42497.0
2024-02-27 14:50:00,71.93,71.93,71.91,71.93,42977.0,68.4639,68.4639,68.4448,68.4639,42977.0
2024-02-27 14:55:00,71.92,71.95,71.92,71.95,62687.0,68.4543,68.4829,68.4543,68.4829,62687.0
2024-02-27 15:00:00,71.95,71.95,71.94,71.95,46460.0,68.4829,68.4829,68.4734,68.4829,46460.0
2024-02-27 15:05:00,71.95,71.96,71.94,71.96,29366.0,68.4829,68.4924,68.4734,68.4924,29366.0
2024-02-27 15:10:00,71.96,71.96,71.95,71.96,64493.0,68.4924,68.4924,68.4829,68.4924,64493.0
2024-02-27 15:15:00,71.95,71.96,71.95,71.95,78807.0,68.4829,68.4924,68.4829,68.4829,78807.0
2024-02-27 15:20:00,71.95,71.96,71.95,71.95,82474.0,68.4829,68.4924,68.4829,68.4829,82474.0
2024-02-27 15:25:00,71.95,71.96,71.95,71.95,52814.0,68.4829,68.4924,68.4829,68.4829,52814.0
2024-02-27 15:30:00,71.95,71.96,71.95,71.95,43344.0,68.4829,68.4924,68.4829,68.4829,43344.0
2024-02-27 15:35:00,71.95,71.96,71.94,71.96,136003.0,68.4829,68.4924,68.4734,68.4924,136003.0
2024-02-27 15:40:00,71.95,71.96,71.95,71.96,89960.0,68.4829,68.4924,68.4829,68.4924,89960.0
2024-02-27 15:45:00,71.96,71.97,71.94,71.95,67906.0,68.4924,68.5019,68.4734,68.4829,67906.0
2024-02-27 15:50:00,71.95,71.95,71.94,71.95,63941.0,68.4829,68.4829,68.4734,68.4829,63941.0
2024-02-27 15:55:00,71.94,71.96,71.94,71.95,115946.0,68.4734,68.4924,68.4734,68.4829,115946.0
2024-02-28 09:30:00,72.0,72.02,71.96,71.97,110292.0,68.5305,68.5495,68.4924,68.5019,110292.0
2024-02-28 09:35:00,71.97,71.99,71.96,71.97,50553.0,68.5019,68.521,68.4924,68.5019,50553.0
2024-02-28 09:40:00,71.98,71.98,71.96,71.98,35546.0,68.5114,68.5114,68.4924,68.5114,35546.0
2024-02-28 09:45:00,71.97,72.0,71.97,71.99,16958.0,68.5019,68.5305,68.5019,68.521,16958.0
2024-02-28 09:50:00,72.0,72.02,71.99,72.0,55353.0,68.5305,68.5495,68.521,68.5305,55353.0
2024-02-28 09:55:00,71.99,72.0,71.98,72.0,46908.0,68.521,68.5305,68.5114,68.5305,46908.0
2024-02-28 10:00:00,71.99,72.02,71.98,72.0,24046.0,68.521,68.5495,68.5114,68.5305,24046.0
2024-02-28 10:05:00,72.0,72.02,72.0,72.02,31405.0,68.5305,68.5495,68.5305,68.5495,31405.0
2024-02-28 10:10:00,72.02,72.02,72.0,72.02,35174.0,68.5495,68.5495,68.5305,68.5495,35174.0
2024-02-28 10:15:00,72.01,72.04,72.0,72.02,444858.0,68.54,68.5686,68.5305,68.5495,444858.0
2024-02-28 10:20:00,72.01,72.04,72.01,72.02,47840.0,68.54,68.5686,68.54,68.5495,47840.0
2024-02-28 10:25:00,72.02,72.03,72.01,72.02,23419.0,68.5495,68.559,68.54,68.5495,23419.0
2024-02-28 10:30:00,72.02,72.04,72.02,72.03,17419.0,68.5495,68.5686,68.5495,68.559,17419.0
2024-02-28 10:35:00,72.03,72.05,72.02,72.04,22688.0,68.559,68.5781,68.5495,68.5686,22688.0
2024-02-28 10:40:00,72.04,72.05,72.02,72.03,33524.0,68.5686,68.5781,68.5495,68.559,33524.0
2024-02-28 10:45:00,72.02,72.03,72.01,72.03,34454.0,68.5495,68.559,68.54,68.559,34454.0
2024-02-28 10:50:00,72.03,72.04,72.0,72.01,143512.0,68.559,68.5686,68.5305,68.54,143512.0
2024-02-28 10:55:00,72.02,72.02,72.0,72.01,31884.0,68.5495,68.5495,68.5305,68.54,31884.0
2024-02-28 11:00:00,72.02,72.05,72.02,72.05,58832.0,68.5495,68.5781,68.5495,68.5781,58832.0
2024-02-28 11:05:00,72.04,72.05,72.02,72.03,45880.0,68.5686,68.5781,68.5495,68.559,45880.0
2024-02-28 11:10:00,72.03,72.05,72.02,72.05,35681.0,68.559,68.5781,68.5495,68.5781,35681.0
2024-02-28 11:15:00,72.04,72.05,72.03,72.04,809370.0,68.5686,68.5781,68.559,68.5686,809370.0
2024-02-28 11:20:00,72.05,72.05,72.03,72.03,33992.0,68.5781,68.5781,68.559,68.559,33992.0
2024-02-28 11:25:00,72.03,72.04,72.02,72.03,27878.0,68.559,68.5686,68.5495,68.559,27878.0
2024-02-28 11:30:00,72.03,72.04,72.02,72.02,19514.0,68.559,68.5686,68.5495,68.5495,19514.0
2024-02-28 11:35:00,72.03,72.04,72.02,72.03,41127.0,68.559,68.5686,68.5495,68.559,41127.0
2024-02-28 11:40:00,72.04,72.04,72.03,72.04,16677.0,68.5686,68.5686,68.559,68.5686,16677.0
2024-02-28 11:45:00,72.04,72.05,72.04,72.05,133737.0,68.5686,68.5781,68.5686,68.5781,133737.0
2024-02-28 11:50:00,72.05,72.06,72.03,72.06,17356.0,68.5781,68.5876,68.559,68.5876,17356.0
2024-02-28 11:55:00,72.06,72.06,72.05,72.06,27654.0,68.5876,68.5876,68.5781,68.5876,27654.0
2024-02-28 12:00:00,72.06,72.06,72.04,72.05,32633.0,68.5876,68.5876,68.5686,68.5781,32633.0
2024-02-28 12:05:00,72.05,72.06,72.04,72.05,33644.0,68.5781,68.5876,68.5686,68.5781,33644.0
2024-02-28 12:10:00,72.05,72.06,72.04,72.06,96219.0,68.5781,68.5876,68.5686,68.5876,96219.0
2024-02-28 12:15:00,72.06,72.06,72.05,72.05,11741.0,68.5876,68.5876,68.5781,68.5781,11741.0
2024-02-28 12:20:00,72.06,72.06,72.05,72.06,31188.0,68.5876,68.5876,68.5781,68.5876,31188.0
2024-02-28 12:25:00,72.06,72.06,72.05,72.05,17627.0,68.5876,68.5876,68.5781,68.5781,17627.0
2024-02-28 12:30:00,72.06,72.07,72.05,72.06,49993.0,68.5876,68.5971,68.5781,68.5876,49993.0
2024-02-28 12:35:00,72.06,72.07,72.05,72.05,24794.0,68.5876,68.5971,68.5781,68.5781,24794.0
2024-02-28 12:40:00,72.05,72.06,72.04,72.04,20280.0,68.5781,68.5876,68.5686,68.5686,20280.0
2024-02-28 12:45:00,72.05,72.06,72.04,72.06,67363.0,68.5781,68.5876,68.5686,68.5876,67363.0
2024-02-28 12:50:00,72.06,72.06,72.05,72.06,5222.0,68.5876,68.5876,68.5781,68.5876,5222.0
2024-02-28 12:55:00,72.06,72.06,72.05,72.06,53012.0,68.5876,68.5876,68.5781,68.5876,53012.0
2024-02-28 13:00:00,72.06,72.06,72.04,72.05,23822.0,68.5876,68.5876,68.5686,68.5781,23822.0
2024-02-28 13:05:00,72.05,72.06,72.05,72.06,21358.0,68.5781,68.5876,68.5781,68.5876,21358.0
2024-02-28 13:10:00,72.06,72.06,72.04,72.05,50066.0,68.5876,68.5876,68.5686,68.5781,50066.0
2024-02-28 13:15:00,72.05,72.05,72.03,72.04,41807.0,68.5781,68.5781,68.559,68.5686,41807.0
2024-02-28 13:20:00,72.04,72.05,72.03,72.05,59957.0,68.5686,68.5781,68.559,68.5781,59957.0
2024-02-28 13:25:00,72.04,72.05,72.04,72.05,70133.0,68.5686,68.5781,68.5686,68.5781,70133.0
2024-02-28 13:30:00,72.05,72.05,72.04,72.05,30130.0,68.5781,68.5781,68.5686,68.5781,30130.0
2024-02-28 13:35:00,72.05,72.05,72.03,72.03,29973.0,68.5781,68.5781,68.559,68.559,29973.0
2024-02-28 13:40:00,72.04,72.04,72.03,72.03,40404.0,68.5686,68.5686,68.559,68.559,40404.0
2024-02-28 13:45:00,72.03,72.05,72.03,72.04,59592.0,68.559,68.5781,68.559,68.5686,59592.0
2024-02-28 13:50:00,72.05,72.05,72.04,72.05,48783.0,68.5781,68.5781,68.5686,68.5781,48783.0
2024-02-28 13:55:00,72.05,72.05,72.04,72.04,28091.0,68.5781,68.5781,68.5686,68.5686,28091.0
2024-02-28 14:00:00,72.05,72.05,72.03,72.04,63768.0,68.5781,68.5781,68.559,68.5686,63768.0
2024-02-28 14:05:00,72.04,72.05,72.03,72.05,16217.0,68.5686,68.5781,68.559,68.5781,16217.0
2024-02-28 14:10:00,72.04,72.05,72.04,72.05,24647.0,68.5686,68.5781,68.5686,68.5781,24647.0
2024-02-28 14:15:00,72.04,72.06,72.04,72.05,61540.0,68.5686,68.5876,68.5686,68.5781,61540.0
2024-02-28 14:20:00,72.06,72.07,72.05,72.06,45925.0,68.5876,68.5971,68.5781,68.5876,45925.0
2024-02-28 14:25:00,72.07,72.07,72.06,72.06,26204.0,68.5971,68.5971,68.5876,68.5876,26204.0
2024-02-28 14:30:00,72.06,72.07,72.05,72.06,142685.0,68.5876,68.5971,68.5781,68.5876,142685.0
2024-02-28 14:35:00,72.06,72.07,72.05,72.05,58138.0,68.5876,68.5971,68.5781,68.5781,58138.0
2024-02-28 14:40:00,72.05,72.08,72.05,72.08,66334.0,68.5781,68.6066,68.5781,68.6066,66334.0
2024-02-28 14:45:00,72.08,72.08,72.07,72.07,34212.0,68.6066,68.6066,68.5971,68.5971,34212.0
2024-02-28 14:50:00,72.08,72.09,72.06,72.09,57133.0,68.6066,68.6161,68.5876,68.6161,57133.0
2024-02-28 14:55:00,72.09,72.1,72.08,72.09,17173.0,68.6161,68.6257,68.6066,68.6161,17173.0
2024-02-28 15:00:00,72.09,72.12,72.09,72.1,54936.0,68.6161,68.6447,68.6161,68.6257,54936.0
2024-02-28 15:05:00,72.1,72.11,72.1,72.1,73127.0,68.6257,68.6352,68.6257,68.6257,73127.0
2024-02-28 15:10:00,72.1,72.11,72.09,72.11,28820.0,68.6257,68.6352,68.6161,68.6352,28820.0
2024-02-28 15:15:00,72.11,72.11,72.09,72.1,229216.0,68.6352,68.6352,68.6161,68.6257,229216.0
2024-02-28 15:20:00,72.11,72.11,72.1,72.1,37073.0,68.6352,68.6352,68.6257,68.6257,37073.0
2024-02-28 15:25:00,72.1,72.12,72.1,72.12,70584.0,68.6257,68.6447,68.6257,68.6447,70584.0
2024-02-28 15:30:00,72.11,72.13,72.1,72.12,84013.0,68.6352,68.6542,68.6257,68.6447,84013.0
2024-02-28 15:35:00,72.11,72.12,72.1,72.11,50701.0,68.6352,68.6447,68.6257,68.6352,50701.0
2024-02-28 15:40:00,72.11,72.11,72.09,72.1,63819.0,68.6352,68.6352,68.6161,68.6257,63819.0
2024-02-28 15:45:00,72.09,72.1,72.09,72.1,25057.0,68.6161,68.6257,68.6161,68.6257,25057.0
2024-02-28 15:50:00,72.1,72.11,72.09,72.1,112708.0,68.6257,68.6352,68.6161,68.6257,112708.0
2024-02-28 15:55:00,72.11,72.12,72.1,72.1,88614.0,68.6352,68.6447,68.6257,68.6257,88614.0
2024-02-29 09:30:00,72.2,72.21,72.18,72.2,102074.0,68.7208,68.7304,68.7018,68.7208,102074.0
2024-02-29 09:35:00,72.21,72.23,72.2,72.22,45853.0,68.7304,68.7494,68.7208,68.7399,45853.0
2024-02-29 09:40:00,72.22,72.28,72.19,72.26,101163.0,68.7399,68.797,68.7113,68.778,101163.0
2024-02-29 09:45:00,72.27,72.3,72.25,72.28,26795.0,68.7875,68.816,68.7684,68.797,26795.0
2024-02-29 09:50:00,72.29,72.31,72.29,72.3,43589.0,68.8065,68.8255,68.8065,68.816,43589.0
2024-02-29 09:55:00,72.31,72.33,72.3,72.32,35001.0,68.8255,68.8446,68.816,68.8351,35001.0
2024-02-29 10:00:00,72.33,72.36,72.32,72.34,15447.0,68.8446,68.8731,68.8351,68.8541,15447.0
2024-02-29 10:05:00,72.35,72.35,72.32,72.33,28939.0,68.8636,68.8636,68.8351,68.8446,28939.0
2024-02-29 10:10:00,72.33,72.33,72.31,72.33,60281.0,68.8446,68.8446,68.8255,68.8446,60281.0
2024-02-29 10:15:00,72.32,72.32,72.3,72.3,362951.0,68.8351,68.8351,68.816,68.816,362951.0
2024-02-29 10:20:00,72.3,72.33,72.3,72.31,118239.0,68.816,68.8446,68.816,68.8255,118239.0
2024-02-29 10:25:00,72.31,72.34,72.31,72.34,50915.0,68.8255,68.8541,68.8255,68.8541,50915.0
2024-02-29 10:30:00,72.34,72.35,72.32,72.33,79868.0,68.8541,68.8636,68.8351,68.8446,79868.0
2024-02-29 10:35:00,72.34,72.34,72.33,72.34,45713.0,68.8541,68.8541,68.8446,68.8541,45713.0
2024-02-29 10:40:00,72.34,72.35,72.33,72.34,127725.0,68.8541,68.8636,68.8446,68.8541,127725.0
2024-02-29 10:45:00,72.34,72.35,72.33,72.35,26390.0,68.8541,68.8636,68.8446,68.8636,26390.0
2024-02-29 10:50:00,72.34,72.35,72.34,72.34,63804.0,68.8541,68.8636,68.8541,68.8541,63804.0
2024-02-29 10:55:00,72.34,72.35,72.33,72.34,101491.0,68.8541,68.8636,68.8446,68.8541,101491.0
2024-02-29 11:00:00,72.34,72.35,72.29,72.3,92081.0,68.8541,68.8636,68.8065,68.816,92081.0
2024-02-29 11:05:00,72.3,72.33,72.29,72.33,59022.0,68.816,68.8446,68.8065,68.8446,59022.0
2024-02-29 11:10:00,72.33,72.34,72.31,72.31,56082.0,68.8446,68.8541,68.8255,68.8255,56082.0
2024-02-29 11:15:00,72.31,72.32,72.3,72.31,62912.0,68.8255,68.8351,68.816,68.8255,62912.0
2024-02-29 11:20:00,72.31,72.33,72.3,72.33,51771.0,68.8255,68.8446,68.816,68.8446,51771.0
2024-02-29 11:25:00,72.32,72.33,72.31,72.32,67939.0,68.8351,68.8446,68.8255,68.8351,67939.0
2024-02-29 11:30:00,72.31,72.34,72.31,72.33,52308.0,68.8255,68.8541,68.8255,68.8446,52308.0
2024-02-29 11:35:00,72.33,72.34,72.31,72.32,54328.0,68.8446,68.8541,68.8255,68.8351,54328.0
2024-02-29 11:40:00,72.32,72.34,72.32,72.33,35247.0,68.8351,68.8541,68.8351,68.8446,35247.0
2024-02-29 11:45:00,72.33,72.33,72.31,72.32,65925.0,68.8446,68.8446,68.8255,68.8351,65925.0
2024-02-29 11:50:00,72.31,72.32,72.29,72.3,48252.0,68.8255,68.8351,68.8065,68.816,48252.0
2024-02-29 11:55:00,72.3,72.32,72.29,72.29,59267.0,68.816,68.8351,68.8065,68.8065,59267.0
2024-02-29 12:00:00,72.3,72.3,72.27,72.28,42035.0,68.816,68.816,68.7875,68.797,42035.0
2024-02-29 12:05:00,72.28,72.29,72.28,72.28,12866.0,68.797,68.8065,68.797,68.797,12866.0
2024-02-29 12:10:00,72.28,72.29,72.26,72.28,81069.0,68.797,68.8065,68.778,68.797,81069.0
2024-02-29 12:15:00,72.28,72.29,72.27,72.28,75361.0,68.797,68.8065,68.7875,68.797,75361.0
2024-02-29 12:20:00,72.28,72.29,72.27,72.28,23419.0,68.797,68.8065,68.7875,68.797,23419.0
2024-02-29 12:25:00,72.28,72.28,72.24,72.25,51228.0,68.797,68.797,68.7589,68.7684,51228.0
2024-02-29 12:30:00,72.24,72.25,72.22,72.23,36617.0,68.7589,68.7684,68.7399,68.7494,36617.0
2024-02-29 12:35:00,72.22,72.24,72.21,72.22,43237.0,68.7399,68.7589,68.7304,68.7399,43237.0
2024-02-29 12:40:00,72.22,72.23,72.21,72.22,20995.0,68.7399,68.7494,68.7304,68.7399,20995.0
2024-02-29 12:45:00,72.21,72.22,72.21,72.22,180836.0,68.7304,68.7399,68.7304,68.7399,180836.0
2024-02-29 12:50:00,72.22,72.22,72.21,72.22,24520.0,68.7399,68.7399,68.7304,68.7399,24520.0
2024-02-29 12:55:00,72.22,72.22,72.19,72.2,30699.0,68.7399,68.7399,68.7113,68.7208,30699.0
2024-02-29 13:00:00,72.2,72.21,72.19,72.2,33141.0,68.7208,68.7304,68.7113,68.7208,33141.0
2024-02-29 13:05:00,72.2,72.21,72.19,72.21,30878.0,68.7208,68.7304,68.7113,68.7304,30878.0
2024-02-29 13:10:00,72.21,72.22,72.2,72.22,75146.0,68.7304,68.7399,68.7208,68.7399,75146.0
2024-02-29 13:15:00,72.22,72.22,72.2,72.2,28238.0,68.7399,68.7399,68.7208,68.7208,28238.0
2024-02-29 13:20:00,72.2,72.22,72.2,72.22,37135.0,68.7208,68.7399,68.7208,68.7399,37135.0
2024-02-29 13:25:00,72.22,72.23,72.21,72.23,79783.0,68.7399,68.7494,68.7304,68.7494,79783.0
2024-02-29 13:30:00,72.22,72.23,72.22,72.23,19206.0,68.7399,68.7494,68.7399,68.7494,19206.0
2024-02-29 13:35:00,72.23,72.24,72.23,72.24,64735.0,68.7494,68.7589,68.7494,68.7589,64735.0
2024-02-29 13:40:00,72.25,72.26,72.24,72.25,32941.0,68.7684,68.778,68.7589,68.7684,32941.0
2024-02-29 13:45:00,72.25,72.27,72.25,72.26,31466.0,68.7684,68.7875,68.7684,68.778,31466.0
2024-02-29 13:50:00,72.26,72.27,72.26,72.27,39512.0,68.778,68.7875,68.778,68.7875,39512.0
2024-02-29 13:55:00,72.27,72.28,72.26,72.27,14734.0,68.7875,68.797,68.778,68.7875,14734.0
2024-02-29 14:00:00,72.28,72.28,72.26,72.27,29206.0,68.797,68.797,68.778,68.7875,29206.0
2024-02-29 14:05:00,72.27,72.27,72.25,72.27,169947.0,68.7875,68.7875,68.7684,68.7875,169947.0
2024-02-29 14:10:00,72.27,72.27,72.25,72.27,73885.0,68.7875,68.7875,68.7684,68.7875,73885.0
2024-02-29 14:15:00,72.27,72.27,72.26,72.27,42848.0,68.7875,68.7875,68.778,68.7875,42848.0
2024-02-29 14:20:00,72.27,72.27,72.26,72.26,26405.0,68.7875,68.7875,68.778,68.778,26405.0
2024-02-29 14:25:00,72.27,72.27,72.26,72.27,28852.0,68.7875,68.7875,68.778,68.7875,28852.0
2024-02-29 14:30:00,72.26,72.27,72.26,72.27,105466.0,68.778,68.7875,68.778,68.7875,105466.0
2024-02-29 14:35:00,72.26,72.27,72.24,72.25,49504.0,68.778,68.7875,68.7589,68.7684,49504.0
2024-02-29 14:40:00,72.25,72.25,72.19,72.2,93629.0,68.7684,68.7684,68.7113,68.7208,93629.0
2024-02-29 14:45:00,72.19,72.23,72.19,72.21,67492.0,68.7113,68.7494,68.7113,68.7304,67492.0
2024-02-29 14:50:00,72.21,72.22,72.19,72.2,94254.0,68.7304,68.7399,68.7113,68.7208,94254.0
2024-02-29 14:55:00,72.2,72.2,72.17,72.19,81578.0,68.7208,68.7208,68.6923,68.7113,81578.0
2024-02-29 15:00:00,72.19,72.21,72.18,72.21,36079.0,68.7113,68.7304,68.7018,68.7304,36079.0
2024-02-29 15:05:00,72.2,72.21,72.19,72.2,29992.0,68.7208,68.7304,68.7113,68.7208,29992.0
2024-02-29 15:10:00,72.19,72.2,72.17,72.18,74477.0,68.7113,68.7208,68.6923,68.7018,74477.0
2024-02-29 15:15:00,72.17,72.18,72.17,72.18,75405.0,68.6923,68.7018,68.6923,68.7018,75405.0
2024-02-29 15:20:00,72.18,72.2,72.17,72.19,153508.0,68.7018,68.7208,68.6923,68.7113,153508.0
2024-02-29 15:25:00,72.2,72.2,72.18,72.19,51621.0,68.7208,68.7208,68.7018,68.7113,51621.0
2024-02-29 15:30:00,72.19,72.2,72.18,72.2,50141.0,68.7113,68.7208,68.7018,68.7208,50141.0
2024-02-29 15:35:00,72.2,72.22,72.19,72.21,57305.0,68.7208,68.7399,68.7113,68.7304,57305.0
2024-02-29 15:40:00,72.22,72.22,72.2,72.2,64166.0,68.7399,68.7399,68.7208,68.7208,64166.0
2024-02-29 15:45:00,72.21,72.22,72.2,72.22,215093.0,68.7304,68.7399,68.7208,68.7399,215093.0
2024-02-29 15:50:00,72.22,72.23,72.2,72.22,64642.0,68.7399,68.7494,68.7208,68.7399,64642.0
2024-02-29 15:55:00,72.22,72.23,72.2,72.23,166737.0,68.7399,68.7494,68.7208,68.7494,166737.0
2024-03-01 09:30:00,71.94,71.95,71.91,71.92,211218.0,68.6649,68.6745,68.6363,68.6458,211218.0
2024-03-01 09:35:00,71.92,71.92,71.9,71.91,346329.0,68.6458,68.6458,68.6268,68.6363,346329.0
2024-03-01 09:40:00,71.91,71.92,71.86,71.88,57584.0,68.6363,68.6458,68.5886,68.6077,57584.0
2024-03-01 09:45:00,71.86,71.86,71.81,71.82,169811.0,68.5886,68.5886,68.5409,68.5504,169811.0
2024-03-01 09:50:00,71.82,71.85,71.82,71.85,61058.0,68.5504,68.579,68.5504,68.579,61058.0
2024-03-01 09:55:00,71.84,71.85,71.82,71.83,76768.0,68.5695,68.579,68.5504,68.5599,76768.0
2024-03-01 10:00:00,71.83,72.07,71.83,72.0,255894.0,68.5599,68.789,68.5599,68.7222,255894.0
2024-03-01 10:05:00,71.99,72.07,71.98,72.05,72379.0,68.7127,68.789,68.7031,68.7699,72379.0
2024-03-01 10:10:00,72.05,72.12,72.05,72.1,59829.0,68.7699,68.8367,68.7699,68.8177,59829.0
2024-03-01 10:15:00,72.11,72.16,72.11,72.13,41688.0,68.8272,68.8749,68.8272,68.8463,41688.0
2024-03-01 10:20:00,72.13,72.18,72.13,72.18,195621.0,68.8463,68.894,68.8463,68.894,195621.0
2024-03-01 10:25:00,72.17,72.25,72.17,72.25,72971.0,68.8845,68.9608,68.8845,68.9608,72971.0
2024-03-01 10:30:00,72.24,72.25,72.22,72.25,78104.0,68.9513,68.9608,68.9322,68.9608,78104.0
2024-03-01 10:35:00,72.24,72.25,72.21,72.22,123111.0,68.9513,68.9608,68.9226,68.9322,123111.0
2024-03-01 10:40:00,72.22,72.22,72.19,72.2,68538.0,68.9322,68.9322,68.9036,68.9131,68538.0
2024-03-01 10:45:00,72.2,72.26,72.2,72.26,92249.0,68.9131,68.9704,68.9131,68.9704,92249.0
2024-03-01 10:50:00,72.26,72.29,72.25,72.28,48193.0,68.9704,68.999,68.9608,68.9895,48193.0
2024-03-01 10:55:00,72.27,72.3,72.26,72.3,379314.0,68.9799,69.0085,68.9704,69.0085,379314.0
2024-03-01 11:00:00,72.29,72.32,72.28,72.28,106090.0,68.999,69.0276,68.9895,68.9895,106090.0
2024-03-01 11:05:00,72.27,72.28,72.25,72.26,31369.0,68.9799,68.9895,68.9608,68.9704,31369.0
2024-03-01 11:10:00,72.25,72.27,72.25,72.25,33457.0,68.9608,68.9799,68.9608,68.9608,33457.0
2024-03-01 11:15:00,72.26,72.27,72.23,72.25,31012.0,68.9704,68.9799,68.9417,68.9608,31012.0
2024-03-01 11:20:00,72.24,72.25,72.2,72.2,83421.0,68.9513,68.9608,68.9131,68.9131,83421.0
2024-03-01 11:25:00,72.2,72.21,72.19,72.2,28320.0,68.9131,68.9226,68.9036,68.9131,28320.0
2024-03-01 11:30:00,72.21,72.21,72.19,72.2,25543.0,68.9226,68.9226,68.9036,68.9131,25543.0
2024-03-01 11:35:00,72.2,72.21,72.19,72.2,95586.0,68.9131,68.9226,68.9036,68.9131,95586.0
2024-03-01 11:40:00,72.2,72.21,72.18,72.18,31035.0,68.9131,68.9226,68.894,68.894,31035.0
2024-03-01 11:45:00,72.19,72.19,72.16,72.18,101923.0,68.9036,68.9036,68.8749,68.894,101923.0
2024-03-01 11:50:00,72.19,72.19,72.17,72.18,31012.0,68.9036,68.9036,68.8845,68.894,31012.0
2024-03-01 11:55:00,72.17,72.2,72.17,72.19,36336.0,68.8845,68.9131,68.8845,68.9036,36336.0
2024-03-01 12:00:00,72.18,72.19,72.17,72.18,29468.0,68.894,68.9036,68.8845,68.894,29468.0
2024-03-01 12:05:00,72.19,72.22,72.18,72.21,15102.0,68.9036,68.9322,68.894,68.9226,15102.0
2024-03-01 12:10:00,72.2,72.22,72.2,72.21,32295.0,68.9131,68.9322,68.9131,68.9226,32295.0
2024-03-01 12:15:00,72.22,72.24,72.22,72.24,31802.0,68.9322,68.9513,68.9322,68.9513,31802.0
2024-03-01 12:20:00,72.23,72.25,72.23,72.23,38688.0,68.9417,68.9608,68.9417,68.9417,38688.0
2024-03-01 12:25:00,72.23,72.25,72.22,72.24,114982.0,68.9417,68.9608,68.9322,68.9513,114982.0
2024-03-01 12:30:00,72.25,72.25,72.23,72.23,16548.0,68.9608,68.9608,68.9417,68.9417,16548.0
2024-03-01 12:35:00,72.23,72.24,72.23,72.23,23216.0,68.9417,68.9513,68.9417,68.9417,23216.0
2024-03-01 12:40:00,72.23,72.24,72.23,72.23,31657.0,68.9417,68.9513,68.9417,68.9417,31657.0
2024-03-01 12:45:00,72.24,72.26,72.23,72.26,35955.0,68.9513,68.9704,68.9417,68.9704,35955.0
2024-03-01 12:50:00,72.26,72.26,72.24,72.25,49871.0,68.9704,68.9704,68.9513,68.9608,49871.0
2024-03-01 12:55:00,72.26,72.26,72.23,72.24,47238.0,68.9704,68.9704,68.9417,68.9513,47238.0
2024-03-01 13:00:00,72.25,72.25,72.22,72.23,247478.0,68.9608,68.9608,68.9322,68.9417,247478.0
2024-03-01 13:05:00,72.23,72.26,72.22,72.26,120718.0,68.9417,68.9704,68.9322,68.9704,120718.0
2024-03-01 13:10:00,72.27,72.29,72.26,72.28,23889.0,68.9799,68.999,68.9704,68.9895,23889.0
2024-03-01 13:15:00,72.28,72.29,72.26,72.26,37180.0,68.9895,68.999,68.9704,68.9704,37180.0
2024-03-01 13:20:00,72.27,72.27,72.25,72.26,15524.0,68.9799,68.9799,68.9608,68.9704,15524.0
2024-03-01 13:25:00,72.26,72.28,72.25,72.27,39096.0,68.9704,68.9895,68.9608,68.9799,39096.0
2024-03-01 13:30:00,72.27,72.29,72.26,72.28,38912.0,68.9799,68.999,68.9704,68.9895,38912.0
2024-03-01 13:35:00,72.28,72.3,72.27,72.3,17041.0,68.9895,69.0085,68.9799,69.0085,17041.0
2024-03-01 13:40:00,72.3,72.32,72.29,72.31,27640.0,69.0085,69.0276,68.999,69.0181,27640.0
2024-03-01 13:45:00,72.31,72.31,72.29,72.3,25528.0,69.0181,69.0181,68.999,69.0085,25528.0
2024-03-01 13:50:00,72.3,72.31,72.29,72.29,32204.0,69.0085,69.0181,68.999,68.999,32204.0
2024-03-01 13:55:00,72.29,72.3,72.29,72.3,16895.0,68.999,69.0085,68.999,69.0085,16895.0
2024-03-01 14:00:00,72.3,72.31,72.29,72.3,52169.0,69.0085,69.0181,68.999,69.0085,52169.0
2024-03-01 14:05:00,72.3,72.32,72.3,72.32,51708.0,69.0085,69.0276,69.0085,69.0276,51708.0
2024-03-01 14:10:00,72.33,72.33,72.31,72.33,51149.0,69.0372,69.0372,69.0181,69.0372,51149.0
2024-03-01 14:15:00,72.33,72.33,72.31,72.31,74134.0,69.0372,69.0372,69.0181,69.0181,74134.0
2024-03-01 14:20:00,72.31,72.32,72.31,72.31,22379.0,69.0181,69.0276,69.0181,69.0181,22379.0
2024-03-01 14:25:00,72.31,72.34,72.31,72.34,33193.0,69.0181,69.0467,69.0181,69.0467,33193.0
2024-03-01 14:30:00,72.34,72.36,72.33,72.35,113108.0,69.0467,69.0658,69.0372,69.0563,113108.0
2024-03-01 14:35:00,72.36,72.37,72.34,72.34,40232.0,69.0658,69.0754,69.0467,69.0467,40232.0
2024-03-01 14:40:00,72.34,72.35,72.34,72.34,25692.0,69.0467,69.0563,69.0467,69.0467,25692.0
2024-03-01 14:45:00,72.34,72.35,72.34,72.34,42546.0,69.0467,69.0563,69.0467,69.0467,42546.0
2024-03-01 14:50:00,72.34,72.36,72.34,72.34,30501.0,69.0467,69.0658,69.0467,69.0467,30501.0
2024-03-01 14:55:00,72.35,72.37,72.34,72.37,23356.0,69.0563,69.0754,69.0467,69.0754,23356.0
2024-03-01 15:00:00,72.36,72.36,72.34,72.35,40868.0,69.0658,69.0658,69.0467,69.0563,40868.0
2024-03-01 15:05:00,72.36,72.36,72.33,72.35,297621.0,69.0658,69.0658,69.0372,69.0563,297621.0
2024-03-01 15:10:00,72.34,72.35,72.33,72.33,47759.0,69.0467,69.0563,69.0372,69.0372,47759.0
2024-03-01 15:15:00,72.33,72.33,72.32,72.33,27519.0,69.0372,69.0372,69.0276,69.0372,27519.0
2024-03-01 15:20:00,72.34,72.34,72.33,72.34,315463.0,69.0467,69.0467,69.0372,69.0467,315463.0
2024-03-01 15:25:00,72.34,72.34,72.32,72.32,24728.0,69.0467,69.0467,69.0276,69.0276,24728.0
2024-03-01 15:30:00,72.33,72.33,72.32,72.33,35484.0,69.0372,69.0372,69.0276,69.0372,35484.0
2024-03-01 15:35:00,72.33,72.34,72.32,72.34,79048.0,69.0372,69.0467,69.0276,69.0467,79048.0
2024-03-01 15:40:00,72.34,72.34,72.33,72.33,59677.0,69.0467,69.0467,69.0372,69.0372,59677.0
2024-03-01 15:45:00,72.34,72.35,72.33,72.34,88502.0,69.0467,69.0563,69.0372,69.0467,88502.0
2024-03-01 15:50:00,72.34,72.35,72.33,72.34,85649.0,69.0467,69.0563,69.0372,69.0467,85649.0
2024-03-01 15:55:00,72.34,72.35,72.32,72.32,146656.0,69.0467,69.0563,69.0276,69.0276,146656.0
2024-03-04 09:30:00,72.13,72.13,72.1,72.12,236306.0,68.8463,68.8463,68.8177,68.8367,236306.0
2024-03-04 09:35:00,72.12,72.14,72.11,72.13,56266.0,68.8367,68.8558,68.8272,68.8463,56266.0
2024-03-04 09:40:00,72.13,72.14,72.12,72.13,61365.0,68.8463,68.8558,68.8367,68.8463,61365.0
2024-03-04 09:45:00,72.13,72.15,72.12,72.15,74360.0,68.8463,68.8654,68.8367,68.8654,74360.0
2024-03-04 09:50:00,72.15,72.15,72.13,72.13,97011.0,68.8654,68.8654,68.8463,68.8463,97011.0
2024-03-04 09:55:00,72.14,72.22,72.13,72.21,65513.0,68.8558,68.9322,68.8463,68.9226,65513.0
2024-03-04 10:00:00,72.2,72.22,72.19,72.2,44400.0,68.9131,68.9322,68.9036,68.9131,44400.0
2024-03-04 10:05:00,72.2,72.23,72.18,72.19,52170.0,68.9131,68.9417,68.894,68.9036,52170.0
2024-03-04 10:10:00,72.18,72.19,72.17,72.17,16562.0,68.894,68.9036,68.8845,68.8845,16562.0
2024-03-04 10:15:00,72.17,72.18,72.16,72.16,19902.0,68.8845,68.894,68.8749,68.8749,19902.0
2024-03-04 10:20:00,72.17,72.17,72.15,72.16,39919.0,68.8845,68.8845,68.8654,68.8749,39919.0
2024-03-04 10:25:00,72.17,72.17,72.14,72.15,72684.0,68.8845,68.8845,68.8558,68.8654,72684.0
2024-03-04 10:30:00,72.15,72.15,72.13,72.13,28211.0,68.8654,68.8654,68.8463,68.8463,28211.0
2024-03-04 10:35:00,72.13,72.15,72.13,72.14,57708.0,68.8463,68.8654,68.8463,68.8558,57708.0
2024-03-04 10:40:00,72.14,72.15,72.13,72.15,24710.0,68.8558,68.8654,68.8463,68.8654,24710.0
2024-03-04 10:45:00,72.15,72.15,72.13,72.15,718936.0,68.8654,68.8654,68.8463,68.8654,718936.0
2024-03-04 10:50:00,72.15,72.16,72.14,72.16,50669.0,68.8654,68.8749,68.8558,68.8749,50669.0
2024-03-04 10:55:00,72.16,72.16,72.14,72.15,96263.0,68.8749,68.8749,68.8558,68.8654,96263.0
2024-03-04 11:00:00,72.15,72.17,72.15,72.16,13548.0,68.8654,68.8845,68.8654,68.8749,13548.0
2024-03-04 11:05:00,72.16,72.16,72.14,72.16,44823.0,68.8749,68.8749,68.8558,68.8749,44823.0
2024-03-04 11:10:00,72.16,72.16,72.15,72.16,25857.0,68.8749,68.8749,68.8654,68.8749,25857.0
2024-03-04 11:15:00,72.16,72.17,72.15,72.17,120997.0,68.8749,68.8845,68.8654,68.8845,120997.0
2024-03-04 11:20:00,72.17,72.17,72.15,72.16,42231.0,68.8845,68.8845,68.8654,68.8749,42231.0
2024-03-04 11:25:00,72.16,72.16,72.14,72.15,12003.0,68.8749,68.8749,68.8558,68.8654,12003.0
2024-03-04 11:30:00,72.15,72.15,72.13,72.15,117252.0,68.8654,68.8654,68.8463,68.8654,117252.0
2024-03-04 11:35:00,72.15,72.15,72.14,72.15,58782.0,68.8654,68.8654,68.8558,68.8654,58782.0
2024-03-04 11:40:00,72.15,72.16,72.15,72.16,41787.0,68.8654,68.8749,68.8654,68.8749,41787.0
2024-03-04 11:45:00,72.16,72.17,72.15,72.17,89102.0,68.8749,68.8845,68.8654,68.8845,89102.0
2024-03-04 11:50:00,72.17,72.18,72.17,72.18,89035.0,68.8845,68.894,68.8845,68.894,89035.0
2024-03-04 11:55:00,72.17,72.2,72.17,72.2,113989.0,68.8845,68.9131,68.8845,68.9131,113989.0
2024-03-04 12:00:00,72.2,72.21,72.16,72.17,159645.0,68.9131,68.9226,68.8749,68.8845,159645.0
2024-03-04 12:05:00,72.17,72.17,72.14,72.15,49679.0,68.8845,68.8845,68.8558,68.8654,49679.0
2024-03-04 12:10:00,72.15,72.15,72.14,72.15,35934.0,68.8654,68.8654,68.8558,68.8654,35934.0
2024-03-04 12:15:00,72.15,72.16,72.14,72.16,38810.0,68.8654,68.8749,68.8558,68.8749,38810.0
2024-03-04 12:20:00,72.16,72.17,72.15,72.17,114701.0,68.8749,68.8845,68.8654,68.8845,114701.0
2024-03-04 12:25:00,72.16,72.17,72.16,72.17,95538.0,68.8749,68.8845,68.8749,68.8845,95538.0
2024-03-04 12:30:00,72.17,72.17,72.16,72.17,41206.0,68.8845,68.8845,68.8749,68.8845,41206.0
2024-03-04 12:35:00,72.17,72.17,72.15,72.16,36184.0,68.8845,68.8845,68.8654,68.8749,36184.0
2024-03-04 12:40:00,72.16,72.17,72.15,72.16,191733.0,68.8749,68.8845,68.8654,68.8749,191733.0
2024-03-04 12:45:00,72.16,72.16,72.15,72.16,51085.0,68.8749,68.8749,68.8654,68.8749,51085.0
2024-03-04 12:50:00,72.16,72.16,72.14,72.15,20523.0,68.8749,68.8749,68.8558,68.8654,20523.0
2024-03-04 12:55:00,72.15,72.15,72.13,72.14,48173.0,68.8654,68.8654,68.8463,68.8558,48173.0
2024-03-04 13:00:00,72.14,72.15,72.13,72.14,47902.0,68.8558,68.8654,68.8463,68.8558,47902.0
2024-03-04 13:05:00,72.15,72.15,72.14,72.15,17417.0,68.8654,68.8654,68.8558,68.8654,17417.0
2024-03-04 13:10:00,72.14,72.15,72.14,72.15,131922.0,68.8558,68.8654,68.8558,68.8654,131922.0
2024-03-04 13:15:00,72.15,72.15,72.14,72.14,33501.0,68.8654,68.8654,68.8558,68.8558,33501.0
2024-03-04 13:20:00,72.15,72.15,72.14,72.14,29346.0,68.8654,68.8654,68.8558,68.8558,29346.0
2024-03-04 13:25:00,72.15,72.15,72.14,72.15,19554.0,68.8654,68.8654,68.8558,68.8654,19554.0
2024-03-04 13:30:00,72.15,72.15,72.14,72.15,25850.0,68.8654,68.8654,68.8558,68.8654,25850.0
2024-03-04 13:35:00,72.15,72.15,72.14,72.15,19241.0,68.8654,68.8654,68.8558,68.8654,19241.0
2024-03-04 13:40:00,72.15,72.15,72.14,72.15,17576.0,68.8654,68.8654,68.8558,68.8654,17576.0
2024-03-04 13:45:00,72.14,72.15,72.14,72.14,10999.0,68.8558,68.8654,68.8558,68.8558,10999.0
2024-03-04 13:50:00,72.15,72.15,72.14,72.15,51063.0,68.8654,68.8654,68.8558,68.8654,51063.0
2024-03-04 13:55:00,72.15,72.15,72.14,72.14,39510.0,68.8654,68.8654,68.8558,68.8558,39510.0
2024-03-04 14:00:00,72.15,72.16,72.15,72.16,54133.0,68.8654,68.8749,68.8654,68.8749,54133.0
2024-03-04 14:05:00,72.16,72.16,72.15,72.16,21546.0,68.8749,68.8749,68.8654,68.8749,21546.0
2024-03-04 14:10:00,72.16,72.17,72.15,72.17,41707.0,68.8749,68.8845,68.8654,68.8845,41707.0
2024-03-04 14:15:00,72.17,72.17,72.16,72.16,27304.0,68.8845,68.8845,68.8749,68.8749,27304.0
2024-03-04 14:20:00,72.16,72.17,72.16,72.17,28409.0,68.8749,68.8845,68.8749,68.8845,28409.0
2024-03-04 14:25:00,72.17,72.18,72.16,72.18,34381.0,68.8845,68.894,68.8749,68.894,34381.0
2024-03-04 14:30:00,72.17,72.19,72.17,72.19,61406.0,68.8845,68.9036,68.8845,68.9036,61406.0
2024-03-04 14:35:00,72.19,72.19,72.16,72.17,38119.0,68.9036,68.9036,68.8749,68.8845,38119.0
2024-03-04 14:40:00,72.17,72.18,72.16,72.17,18448.0,68.8845,68.894,68.8749,68.8845,18448.0
2024-03-04 14:45:00,72.17,72.19,72.16,72.19,68150.0,68.8845,68.9036,68.8749,68.9036,68150.0
2024-03-04 14:50:00,72.19,72.2,72.18,72.19,48285.0,68.9036,68.9131,68.894,68.9036,48285.0
2024-03-04 14:55:00,72.19,72.19,72.18,72.19,61465.0,68.9036,68.9036,68.894,68.9036,61465.0
2024-03-04 15:00:00,72.18,72.19,72.18,72.18,52665.0,68.894,68.9036,68.894,68.894,52665.0
2024-03-04 15:05:00,72.19,72.19,72.18,72.19,36080.0,68.9036,68.9036,68.894,68.9036,36080.0
2024-03-04 15:10:00,72.19,72.19,72.16,72.17,171174.0,68.9036,68.9036,68.8749,68.8845,171174.0
2024-03-04 15:15:00,72.17,72.17,72.15,72.16,52223.0,68.8845,68.8845,68.8654,68.8749,52223.0
2024-03-04 15:20:00,72.16,72.16,72.15,72.15,47434.0,68.8749,68.8749,68.8654,68.8654,47434.0
2024-03-04 15:25:00,72.15,72.16,72.15,72.16,72211.0,68.8654,68.8749,68.8654,68.8749,72211.0
2024-03-04 15:30:00,72.17,72.19,72.16,72.19,82239.0,68.8845,68.9036,68.8749,68.9036,82239.0
2024-03-04 15:35:00,72.19,72.19,72.18,72.19,77855.0,68.9036,68.9036,68.894,68.9036,77855.0
2024-03-04 15:40:00,72.19,72.19,72.18,72.19,61556.0,68.9036,68.9036,68.894,68.9036,61556.0
2024-03-04 15:45:00,72.19,72.19,72.18,72.19,94253.0,68.9036,68.9036,68.894,68.9036,94253.0
2024-03-04 15:50:00,72.18,72.19,72.16,72.17,39856.0,68.894,68.9036,68.8749,68.8845,39856.0
2024-03-04 15:55:00,72.17,72.17,72.15,72.16,104081.0,68.8845,68.8845,68.8654,68.8749,104081.0
2024-03-05 09:30:00,72.45,72.46,72.43,72.45,202948.0,69.1517,69.1613,69.1326,69.1517,202948.0
2024-03-05 09:35:00,72.45,72.46,72.43,72.43,314937.0,69.1517,69.1613,69.1326,69.1326,314937.0
2024-03-05 09:40:00,72.43,72.44,72.42,72.43,57006.0,69.1326,69.1422,69.1231,69.1326,57006.0
2024-03-05 09:45:00,72.42,72.45,72.39,72.42,67660.0,69.1231,69.1517,69.0944,69.1231,67660.0
2024-03-05 09:50:00,72.42,72.43,72.39,72.4,47616.0,69.1231,69.1326,69.0944,69.104,47616.0
2024-03-05 09:55:00,72.4,72.42,72.39,72.4,39816.0,69.104,69.1231,69.0944,69.104,39816.0
2024-03-05 10:00:00,72.41,72.62,72.41,72.56,192972.0,69.1135,69.314,69.1135,69.2567,192972.0
2024-03-05 10:05:00,72.56,72.56,72.52,72.52,73738.0,69.2567,69.2567,69.2185,69.2185,73738.0
2024-03-05 10:10:00,72.52,72.55,72.5,72.55,99514.0,69.2185,69.2472,69.1994,69.2472,99514.0
2024-03-05 10:15:00,72.54,72.56,72.54,72.55,97519.0,69.2376,69.2567,69.2376,69.2472,97519.0
2024-03-05 10:20:00,72.55,72.55,72.5,72.51,596528.0,69.2472,69.2472,69.1994,69.209,596528.0
2024-03-05 10:25:00,72.51,72.52,72.49,72.52,120488.0,69.209,69.2185,69.1899,69.2185,120488.0
2024-03-05 10:30:00,72.51,72.53,72.5,72.51,98461.0,69.209,69.2281,69.1994,69.209,98461.0
2024-03-05 10:35:00,72.5,72.51,72.48,72.5,59846.0,69.1994,69.209,69.1804,69.1994,59846.0
2024-03-05 10:40:00,72.49,72.53,72.49,72.53,73881.0,69.1899,69.2281,69.1899,69.2281,73881.0
2024-03-05 10:45:00,72.53,72.53,72.51,72.52,37967.0,69.2281,69.2281,69.209,69.2185,37967.0
2024-03-05 10:50:00,72.52,72.52,72.48,72.49,56022.0,69.2185,69.2185,69.1804,69.1899,56022.0
2024-03-05 10:55:00,72.5,72.51,72.49,72.5,33857.0,69.1994,69.209,69.1899,69.1994,33857.0
2024-03-05 11:00:00,72.49,72.5,72.48,72.49,153240.0,69.1899,69.1994,69.1804,69.1899,153240.0
2024-03-05 11:05:00,72.5,72.5,72.47,72.48,46040.0,69.1994,69.1994,69.1708,69.1804,46040.0
2024-03-05 11:10:00,72.47,72.47,72.46,72.47,22821.0,69.1708,69.1708,69.1613,69.1708,22821.0
2024-03-05 11:15:00,72.47,72.48,72.46,72.47,39998.0,69.1708,69.1804,69.1613,69.1708,39998.0
2024-03-05 11:20:00,72.47,72.5,72.46,72.5,194221.0,69.1708,69.1994,69.1613,69.1994,194221.0
2024-03-05 11:25:00,72.5,72.5,72.48,72.49,42050.0,69.1994,69.1994,69.1804,69.1899,42050.0
2024-03-05 11:30:00,72.48,72.49,72.47,72.48,37328.0,69.1804,69.1899,69.1708,69.1804,37328.0
2024-03-05 11:35:00,72.48,72.48,72.46,72.47,55556.0,69.1804,69.1804,69.1613,69.1708,55556.0
2024-03-05 11:40:00,72.47,72.47,72.45,72.46,20907.0,69.1708,69.1708,69.1517,69.1613,20907.0
2024-03-05 11:45:00,72.45,72.47,72.45,72.47,27046.0,69.1517,69.1708,69.1517,69.1708,27046.0
2024-03-05 11:50:00,72.47,72.47,72.46,72.47,25683.0,69.1708,69.1708,69.1613,69.1708,25683.0
2024-03-05 11:55:00,72.47,72.47,72.46,72.47,23722.0,69.1708,69.1708,69.1613,69.1708,23722.0
2024-03-05 12:00:00,72.47,72.48,72.45,72.47,50174.0,69.1708,69.1804,69.1517,69.1708,50174.0
2024-03-05 12:05:00,72.46,72.48,72.46,72.48,34779.0,69.1613,69.1804,69.1613,69.1804,34779.0
2024-03-05 12:10:00,72.48,72.48,72.47,72.48,41516.0,69.1804,69.1804,69.1708,69.1804,41516.0
2024-03-05 12:15:00,72.48,72.48,72.47,72.48,21890.0,69.1804,69.1804,69.1708,69.1804,21890.0
2024-03-05 12:20:00,72.48,72.49,72.47,72.48,60449.0,69.1804,69.1899,69.1708,69.1804,60449.0
2024-03-05 12:25:00,72.48,72.49,72.47,72.48,221625.0,69.1804,69.1899,69.1708,69.1804,221625.0
2024-03-05 12:30:00,72.48,72.48,72.46,72.46,29294.0,69.1804,69.1804,69.1613,69.1613,29294.0
2024-03-05 12:35:00,72.47,72.47,72.45,72.45,85978.0,69.1708,69.1708,69.1517,69.1517,85978.0
2024-03-05 12:40:00,72.45,72.46,72.44,72.45,75332.0,69.1517,69.1613,69.1422,69.1517,75332.0
2024-03-05 12:45:00,72.45,72.45,72.44,72.45,32602.0,69.1517,69.1517,69.1422,69.1517,32602.0
2024-03-05 12:50:00,72.45,72.46,72.44,72.45,33453.0,69.1517,69.1613,69.1422,69.1517,33453.0
2024-03-05 12:55:00,72.46,72.47,72.45,72.47,46446.0,69.1613,69.1708,69.1517,69.1708,46446.0
2024-03-05 13:00:00,72.47,72.48,72.46,72.47,64329.0,69.1708,69.1804,69.1613,69.1708,64329.0
2024-03-05 13:05:00,72.48,72.48,72.46,72.47,52085.0,69.1804,69.1804,69.1613,69.1708,52085.0
2024-03-05 13:10:00,72.47,72.47,72.46,72.46,26266.0,69.1708,69.1708,69.1613,69.1613,26266.0
2024-03-05 13:15:00,72.47,72.47,72.46,72.46,39753.0,69.1708,69.1708,69.1613,69.1613,39753.0
2024-03-05 13:20:00,72.46,72.48,72.46,72.48,51076.0,69.1613,69.1804,69.1613,69.1804,51076.0
2024-03-05 13:25:00,72.48,72.48,72.46,72.47,68296.0,69.1804,69.1804,69.1613,69.1708,68296.0
2024-03-05 13:30:00,72.46,72.5,72.46,72.5,68864.0,69.1613,69.1994,69.1613,69.1994,68864.0
2024-03-05 13:35:00,72.49,72.5,72.48,72.48,57194.0,69.1899,69.1994,69.1804,69.1804,57194.0
2024-03-05 13:40:00,72.48,72.49,72.47,72.49,47802.0,69.1804,69.1899,69.1708,69.1899,47802.0
2024-03-05 13:45:00,72.48,72.51,72.48,72.5,68889.0,69.1804,69.209,69.1804,69.1994,68889.0
2024-03-05 13:50:00,72.5,72.51,72.49,72.5,44472.0,69.1994,69.209,69.1899,69.1994,44472.0
2024-03-05 13:55:00,72.5,72.51,72.49,72.51,12903.0,69.1994,69.209,69.1899,69.209,12903.0
2024-03-05 14:00:00,72.51,72.52,72.51,72.52,36035.0,69.209,69.2185,69.209,69.2185,36035.0
2024-03-05 14:05:00,72.51,72.52,72.5,72.51,54884.0,69.209,69.2185,69.1994,69.209,54884.0
2024-03-05 14:10:00,72.5,72.52,72.5,72.52,55445.0,69.1994,69.2185,69.1994,69.2185,55445.0
2024-03-05 14:15:00,72.52,72.54,72.52,72.54,79073.0,69.2185,69.2376,69.2185,69.2376,79073.0
2024-03-05 14:20:00,72.53,72.55,72.53,72.54,34408.0,69.2281,69.2472,69.2281,69.2376,34408.0
2024-03-05 14:25:00,72.54,72.56,72.53,72.54,91546.0,69.2376,69.2567,69.2281,69.2376,91546.0
2024-03-05 14:30:00,72.55,72.55,72.53,72.54,39503.0,69.2472,69.2472,69.2281,69.2376,39503.0
2024-03-05 14:35:00,72.54,72.55,72.53,72.53,34400.0,69.2376,69.2472,69.2281,69.2281,34400.0
2024-03-05 14:40:00,72.53,72.54,72.51,72.53,51937.0,69.2281,69.2376,69.209,69.2281,51937.0
2024-03-05 14:45:00,72.53,72.53,72.5,72.52,159005.0,69.2281,69.2281,69.1994,69.2185,159005.0
2024-03-05 14:50:00,72.52,72.53,72.51,72.53,89200.0,69.2185,69.2281,69.209,69.2281,89200.0
2024-03-05 14:55:00,72.53,72.54,72.52,72.53,28748.0,69.2281,69.2376,69.2185,69.2281,28748.0
2024-03-05 15:00:00,72.53,72.54,72.52,72.54,159306.0,69.2281,69.2376,69.2185,69.2376,159306.0
2024-03-05 15:05:00,72.54,72.54,72.53,72.54,41666.0,69.2376,69.2376,69.2281,69.2376,41666.0
2024-03-05 15:10:00,72.53,72.54,72.52,72.53,60486.0,69.2281,69.2376,69.2185,69.2281,60486.0
2024-03-05 15:15:00,72.53,72.54,72.52,72.53,21957.0,69.2281,69.2376,69.2185,69.2281,21957.0
2024-03-05 15:20:00,72.53,72.54,72.53,72.53,92567.0,69.2281,69.2376,69.2281,69.2281,92567.0
2024-03-05 15:25:00,72.53,72.55,72.53,72.54,49680.0,69.2281,69.2472,69.2281,69.2376,49680.0
2024-03-05 15:30:00,72.55,72.56,72.54,72.56,54799.0,69.2472,69.2567,69.2376,69.2567,54799.0
2024-03-05 15:35:00,72.55,72.56,72.55,72.56,116834.0,69.2472,69.2567,69.2472,69.2567,116834.0
2024-03-05 15:40:00,72.55,72.56,72.54,72.55,48047.0,69.2472,69.2567,69.2376,69.2472,48047.0
2024-03-05 15:45:00,72.55,72.57,72.54,72.56,91183.0,69.2472,69.2663,69.2376,69.2567,91183.0
2024-03-05 15:50:00,72.56,72.56,72.55,72.56,40276.0,69.2567,69.2567,69.2472,69.2567,40276.0
2024-03-05 15:55:00,72.55,72.56,72.53,72.53,103518.0,69.2472,69.2567,69.2281,69.2281,103518.0
2024-03-06 09:30:00,72.62,72.66,72.6,72.65,246370.0,69.314,69.3522,69.2949,69.3426,246370.0
2024-03-06 09:35:00,72.65,72.65,72.62,72.65,124181.0,69.3426,69.3426,69.314,69.3426,124181.0
2024-03-06 09:40:00,72.65,72.67,72.63,72.67,64453.0,69.3426,69.3617,69.3235,69.3617,64453.0
2024-03-06 09:45:00,72.67,72.68,72.65,72.67,54128.0,69.3617,69.3712,69.3426,69.3617,54128.0
2024-03-06 09:50:00,72.67,72.69,72.66,72.69,59592.0,69.3617,69.3808,69.3522,69.3808,59592.0
2024-03-06 09:55:00,72.69,72.7,72.68,72.7,62563.0,69.3808,69.3903,69.3712,69.3903,62563.0
2024-03-06 10:00:00,72.69,72.71,72.62,72.66,199154.0,69.3808,69.3999,69.314,69.3522,199154.0
2024-03-06 10:05:00,72.66,72.7,72.66,72.67,974153.0,69.3522,69.3903,69.3522,69.3617,974153.0
2024-03-06 10:10:00,72.67,72.71,72.67,72.7,82782.0,69.3617,69.3999,69.3617,69.3903,82782.0
2024-03-06 10:15:00,72.71,72.72,72.69,72.7,68212.0,69.3999,69.4094,69.3808,69.3903,68212.0
2024-03-06 10:20:00,72.7,72.71,72.68,72.68,510719.0,69.3903,69.3999,69.3712,69.3712,510719.0
2024-03-06 10:25:00,72.67,72.68,72.64,72.65,155949.0,69.3617,69.3712,69.3331,69.3426,155949.0
2024-03-06 10:30:00,72.66,72.66,72.61,72.63,61587.0,69.3522,69.3522,69.3044,69.3235,61587.0
2024-03-06 10:35:00,72.62,72.65,72.61,72.63,57563.0,69.314,69.3426,69.3044,69.3235,57563.0
2024-03-06 10:40:00,72.64,72.65,72.62,72.65,88133.0,69.3331,69.3426,69.314,69.3426,88133.0
2024-03-06 10:45:00,72.65,72.67,72.64,72.66,43806.0,69.3426,69.3617,69.3331,69.3522,43806.0
2024-03-06 10:50:00,72.66,72.69,72.65,72.68,135056.0,69.3522,69.3808,69.3426,69.3712,135056.0
2024-03-06 10:55:00,72.67,72.69,72.67,72.68,25482.0,69.3617,69.3808,69.3617,69.3712,25482.0
2024-03-06 11:00:00,72.68,72.68,72.64,72.65,50122.0,69.3712,69.3712,69.3331,69.3426,50122.0
2024-03-06 11:05:00,72.64,72.65,72.63,72.64,166088.0,69.3331,69.3426,69.3235,69.3331,166088.0
2024-03-06 11:10:00,72.64,72.66,72.64,72.64,73065.0,69.3331,69.3522,69.3331,69.3331,73065.0
2024-03-06 11:15:00,72.65,72.66,72.64,72.64,43888.0,69.3426,69.3522,69.3331,69.3331,43888.0
2024-03-06 11:20:00,72.64,72.65,72.63,72.65,42527.0,69.3331,69.3426,69.3235,69.3426,42527.0
2024-03-06 11:25:00,72.64,72.65,72.63,72.64,97984.0,69.3331,69.3426,69.3235,69.3331,97984.0
2024-03-06 11:30:00,72.64,72.65,72.63,72.65,75486.0,69.3331,69.3426,69.3235,69.3426,75486.0
2024-03-06 11:35:00,72.65,72.69,72.65,72.67,72275.0,69.3426,69.3808,69.3426,69.3617,72275.0
2024-03-06 11:40:00,72.67,72.67,72.65,72.67,68758.0,69.3617,69.3617,69.3426,69.3617,68758.0
2024-03-06 11:45:00,72.67,72.68,72.66,72.68,55005.0,69.3617,69.3712,69.3522,69.3712,55005.0
2024-03-06 11:50:00,72.68,72.72,72.67,72.71,193714.0,69.3712,69.4094,69.3617,69.3999,193714.0
2024-03-06 11:55:00,72.71,72.8,72.71,72.74,223936.0,69.3999,69.4858,69.3999,69.4285,223936.0
2024-03-06 12:00:00,72.74,72.76,72.74,72.76,138149.0,69.4285,69.4476,69.4285,69.4476,138149.0
2024-03-06 12:05:00,72.76,72.76,72.69,72.73,4509560.0,69.4476,69.4476,69.3808,69.419,4509560.0
2024-03-06 12:10:00,72.74,72.74,72.7,72.71,1573688.0,69.4285,69.4285,69.3903,69.3999,1573688.0
2024-03-06 12:15:00,72.71,72.72,72.7,72.7,88783.0,69.3999,69.4094,69.3903,69.3903,88783.0
2024-03-06 12:20:00,72.7,72.73,72.7,72.72,65934.0,69.3903,69.419,69.3903,69.4094,65934.0
2024-03-06 12:25:00,72.72,72.75,72.72,72.75,35894.0,69.4094,69.4381,69.4094,69.4381,35894.0
2024-03-06 12:30:00,72.75,72.75,72.72,72.72,105463.0,69.4381,69.4381,69.4094,69.4094,105463.0
2024-03-06 12:35:00,72.72,72.72,72.71,72.72,100026.0,69.4094,69.4094,69.3999,69.4094,100026.0
2024-03-06 12:40:00,72.72,72.72,72.71,72.71,117494.0,69.4094,69.4094,69.3999,69.3999,117494.0
2024-03-06 12:45:00,72.71,72.74,72.71,72.73,86172.0,69.3999,69.4285,69.3999,69.419,86172.0
2024-03-06 12:50:00,72.73,72.74,72.73,72.73,30195.0,69.419,69.4285,69.419,69.419,30195.0
2024-03-06 12:55:00,72.73,72.73,72.71,72.72,47794.0,69.419,69.419,69.3999,69.4094,47794.0
2024-03-06 13:00:00,72.72,72.74,72.71,72.73,54148.0,69.4094,69.4285,69.3999,69.419,54148.0
2024-03-06 13:05:00,72.74,72.75,72.73,72.74,54149.0,69.4285,69.4381,69.419,69.4285,54149.0
2024-03-06 13:10:00,72.75,72.76,72.74,72.75,36063.0,69.4381,69.4476,69.4285,69.4381,36063.0
2024-03-06 13:15:00,72.75,72.81,72.75,72.76,8572291.0,69.4381,69.4953,69.4381,69.4476,8572291.0
2024-03-06 13:20:00,72.76,72.77,72.75,72.76,317958.0,69.4476,69.4571,69.4381,69.4476,317958.0
2024-03-06 13:25:00,72.76,72.79,72.75,72.77,1591050.0,69.4476,69.4762,69.4381,69.4571,1591050.0
2024-03-06 13:30:00,72.77,72.77,72.74,72.75,357857.0,69.4571,69.4571,69.4285,69.4381,357857.0
2024-03-06 13:35:00,72.75,72.76,72.73,72.75,718151.0,69.4381,69.4476,69.419,69.4381,718151.0
2024-03-06 13:40:00,72.74,72.76,72.74,72.76,178575.0,69.4285,69.4476,69.4285,69.4476,178575.0
2024-03-06 13:45:00,72.76,72.78,72.74,72.78,78639.0,69.4476,69.4667,69.4285,69.4667,78639.0
2024-03-06 13:50:00,72.78,72.79,72.75,72.76,34619.0,69.4667,69.4762,69.4381,69.4476,34619.0
2024-03-06 13:55:00,72.75,72.76,72.75,72.76,141079.0,69.4381,69.4476,69.4381,69.4476,141079.0
2024-03-06 14:00:00,72.76,72.76,72.7,72.7,315818.0,69.4476,69.4476,69.3903,69.3903,315818.0
2024-03-06 14:05:00,72.7,72.74,72.68,72.7,605672.0,69.3903,69.4285,69.3712,69.3903,605672.0
2024-03-06 14:10:00,72.71,72.73,72.7,72.72,44321.0,69.3999,69.419,69.3903,69.4094,44321.0
2024-03-06 14:15:00,72.72,72.73,72.71,72.71,197214.0,69.4094,69.419,69.3999,69.3999,197214.0
2024-03-06 14:20:00,72.72,72.72,72.69,72.7,163548.0,69.4094,69.4094,69.3808,69.3903,163548.0
2024-03-06 14:25:00,72.7,72.7,72.68,72.68,59839.0,69.3903,69.3903,69.3712,69.3712,59839.0
2024-03-06 14:30:00,72.69,72.7,72.68,72.7,52087.0,69.3808,69.3903,69.3712,69.3903,52087.0
2024-03-06 14:35:00,72.7,72.71,72.69,72.69,191528.0,69.3903,69.3999,69.3808,69.3808,191528.0
2024-03-06 14:40:00,72.69,72.69,72.68,72.69,34947.0,69.3808,69.3808,69.3712,69.3808,34947.0
2024-03-06 14:45:00,72.69,72.7,72.68,72.69,64542.0,69.3808,69.3903,69.3712,69.3808,64542.0
2024-03-06 14:50:00,72.69,72.71,72.69,72.71,99957.0,69.3808,69.3999,69.3808,69.3999,99957.0
2024-03-06 14:55:00,72.7,72.71,72.68,72.69,197641.0,69.3903,69.3999,69.3712,69.3808,197641.0
2024-03-06 15:00:00,72.69,72.69,72.67,72.68,151110.0,69.3808,69.3808,69.3617,69.3712,151110.0
2024-03-06 15:05:00,72.67,72.68,72.67,72.67,130804.0,69.3617,69.3712,69.3617,69.3617,130804.0
2024-03-06 15:10:00,72.67,72.68,72.66,72.67,198191.0,69.3617,69.3712,69.3522,69.3617,198191.0
2024-03-06 15:15:00,72.67,72.67,72.66,72.67,163041.0,69.3617,69.3617,69.3522,69.3617,163041.0
2024-03-06 15:20:00,72.67,72.68,72.66,72.67,235143.0,69.3617,69.3712,69.3522,69.3617,235143.0
2024-03-06 15:25:00,72.67,72.68,72.67,72.67,228086.0,69.3617,69.3712,69.3617,69.3617,228086.0
2024-03-06 15:30:00,72.68,72.68,72.67,72.67,282026.0,69.3712,69.3712,69.3617,69.3617,282026.0
2024-03-06 15:35:00,72.67,72.68,72.66,72.67,188974.0,69.3617,69.3712,69.3522,69.3617,188974.0
2024-03-06 15:40:00,72.67,72.67,72.65,72.65,196591.0,69.3617,69.3617,69.3426,69.3426,196591.0
2024-03-06 15:45:00,72.66,72.66,72.65,72.65,231993.0,69.3522,69.3522,69.3426,69.3426,231993.0
2024-03-06 15:50:00,72.65,72.67,72.65,72.67,445248.0,69.3426,69.3617,69.3426,69.3617,445248.0
2024-03-06 15:55:00,72.67,72.67,72.66,72.67,312370.0,69.3617,69.3617,69.3522,69.3617,312370.0
2024-03-07 09:30:00,72.84,72.85,72.8,72.8,192107.0,69.524,69.5335,69.4858,69.4858,192107.0
2024-03-07 09:35:00,72.81,72.82,72.78,72.8,32987.0,69.4953,69.5049,69.4667,69.4858,32987.0
2024-03-07 09:40:00,72.8,72.8,72.77,72.77,41861.0,69.4858,69.4858,69.4571,69.4571,41861.0
2024-03-07 09:45:00,72.77,72.78,72.72,72.73,43284.0,69.4571,69.4667,69.4094,69.419,43284.0
2024-03-07 09:50:00,72.73,72.76,72.73,72.75,75545.0,69.419,69.4476,69.419,69.4381,75545.0
2024-03-07 09:55:00,72.75,72.75,72.73,72.73,42244.0,69.4381,69.4381,69.419,69.419,42244.0
2024-03-07 10:00:00,72.73,72.75,72.73,72.73,56181.0,69.419,69.4381,69.419,69.419,56181.0
2024-03-07 10:05:00,72.73,72.75,72.71,72.72,47945.0,69.419,69.4381,69.3999,69.4094,47945.0
2024-03-07 10:10:00,72.71,72.75,72.71,72.75,45760.0,69.3999,69.4381,69.3999,69.4381,45760.0
2024-03-07 10:15:00,72.75,72.77,72.75,72.76,63236.0,69.4381,69.4571,69.4381,69.4476,63236.0
2024-03-07 10:20:00,72.76,72.77,72.73,72.74,205368.0,69.4476,69.4571,69.419,69.4285,205368.0
2024-03-07 10:25:00,72.73,72.75,72.72,72.74,78860.0,69.419,69.4381,69.4094,69.4285,78860.0
2024-03-07 10:30:00,72.74,72.74,72.72,72.73,71853.0,69.4285,69.4285,69.4094,69.419,71853.0
2024-03-07 10:35:00,72.73,72.75,72.73,72.73,45963.0,69.419,69.4381,69.419,69.419,45963.0
2024-03-07 10:40:00,72.73,72.75,72.72,72.73,509807.0,69.419,69.4381,69.4094,69.419,509807.0
2024-03-07 10:45:00,72.73,72.75,72.73,72.73,62161.0,69.419,69.4381,69.419,69.419,62161.0
2024-03-07 10:50:00,72.73,72.74,72.69,72.69,60939.0,69.419,69.4285,69.3808,69.3808,60939.0
2024-03-07 10:55:00,72.7,72.72,72.69,72.72,96942.0,69.3903,69.4094,69.3808,69.4094,96942.0
2024-03-07 11:00:00,72.72,72.74,72.71,72.72,82337.0,69.4094,69.4285,69.3999,69.4094,82337.0
2024-03-07 11:05:00,72.72,72.74,72.71,72.74,44037.0,69.4094,69.4285,69.3999,69.4285,44037.0
2024-03-07 11:10:00,72.73,72.73,72.7,72.7,31872.0,69.419,69.419,69.3903,69.3903,31872.0
2024-03-07 11:15:00,72.7,72.7,72.68,72.69,44407.0,69.3903,69.3903,69.3712,69.3808,44407.0
2024-03-07 11:20:00,72.68,72.69,72.68,72.69,88790.0,69.3712,69.3808,69.3712,69.3808,88790.0
2024-03-07 11:25:00,72.69,72.79,72.68,72.76,89147.0,69.3808,69.4762,69.3712,69.4476,89147.0
2024-03-07 11:30:00,72.76,72.76,72.73,72.73,157398.0,69.4476,69.4476,69.419,69.419,157398.0
2024-03-07 11:35:00,72.73,72.74,72.71,72.73,64230.0,69.419,69.4285,69.3999,69.419,64230.0
2024-03-07 11:40:00,72.73,72.75,72.73,72.75,64328.0,69.419,69.4381,69.419,69.4381,64328.0
2024-03-07 11:45:00,72.74,72.74,72.72,72.73,86420.0,69.4285,69.4285,69.4094,69.419,86420.0
2024-03-07 11:50:00,72.73,72.73,72.71,72.71,198116.0,69.419,69.419,69.3999,69.3999,198116.0
2024-03-07 11:55:00,72.72,72.72,72.69,72.7,48143.0,69.4094,69.4094,69.3808,69.3903,48143.0
2024-03-07 12:00:00,72.7,72.7,72.67,72.67,58052.0,69.3903,69.3903,69.3617,69.3617,58052.0
2024-03-07 12:05:00,72.67,72.69,72.66,72.69,50421.0,69.3617,69.3808,69.3522,69.3808,50421.0
2024-03-07 12:10:00,72.68,72.7,72.66,72.7,122598.0,69.3712,69.3903,69.3522,69.3903,122598.0
2024-03-07 12:15:00,72.7,72.71,72.69,72.7,31290.0,69.3903,69.3999,69.3808,69.3903,31290.0
2024-03-07 12:20:00,72.7,72.72,72.7,72.71,56461.0,69.3903,69.4094,69.3903,69.3999,56461.0
2024-03-07 12:25:00,72.71,72.72,72.67,72.67,145356.0,69.3999,69.4094,69.3617,69.3617,145356.0
2024-03-07 12:30:00,72.68,72.68,72.66,72.67,60919.0,69.3712,69.3712,69.3522,69.3617,60919.0
2024-03-07 12:35:00,72.67,72.69,72.66,72.67,83020.0,69.3617,69.3808,69.3522,69.3617,83020.0
2024-03-07 12:40:00,72.67,72.68,72.67,72.68,63931.0,69.3617,69.3712,69.3617,69.3712,63931.0
2024-03-07 12:45:00,72.68,72.69,72.67,72.67,61473.0,69.3712,69.3808,69.3617,69.3617,61473.0
2024-03-07 12:50:00,72.67,72.68,72.67,72.67,27927.0,69.3617,69.3712,69.3617,69.3617,27927.0
2024-03-07 12:55:00,72.68,72.68,72.67,72.68,46880.0,69.3712,69.3712,69.3617,69.3712,46880.0
2024-03-07 13:00:00,72.67,72.69,72.67,72.69,101063.0,69.3617,69.3808,69.3617,69.3808,101063.0
2024-03-07 13:05:00,72.69,72.7,72.68,72.69,74709.0,69.3808,69.3903,69.3712,69.3808,74709.0
2024-03-07 13:10:00,72.7,72.7,72.67,72.68,95494.0,69.3903,69.3903,69.3617,69.3712,95494.0
2024-03-07 13:15:00,72.67,72.69,72.67,72.68,29257.0,69.3617,69.3808,69.3617,69.3712,29257.0
2024-03-07 13:20:00,72.69,72.69,72.68,72.69,63213.0,69.3808,69.3808,69.3712,69.3808,63213.0
2024-03-07 13:25:00,72.69,72.7,72.68,72.69,93972.0,69.3808,69.3903,69.3712,69.3808,93972.0
2024-03-07 13:30:00,72.69,72.69,72.68,72.68,43269.0,69.3808,69.3808,69.3712,69.3712,43269.0
2024-03-07 13:35:00,72.69,72.69,72.68,72.69,62988.0,69.3808,69.3808,69.3712,69.3808,62988.0
2024-03-07 13:40:00,72.69,72.69,72.67,72.69,73923.0,69.3808,69.3808,69.3617,69.3808,73923.0
2024-03-07 13:45:00,72.69,72.71,72.68,72.69,53834.0,69.3808,69.3999,69.3712,69.3808,53834.0
2024-03-07 13:50:00,72.7,72.71,72.69,72.69,50689.0,69.3903,69.3999,69.3808,69.3808,50689.0
2024-03-07 13:55:00,72.69,72.71,72.69,72.7,75006.0,69.3808,69.3999,69.3808,69.3903,75006.0
2024-03-07 14:00:00,72.7,72.71,72.7,72.71,48986.0,69.3903,69.3999,69.3903,69.3999,48986.0
2024-03-07 14:05:00,72.71,72.71,72.68,72.68,96636.0,69.3999,69.3999,69.3712,69.3712,96636.0
2024-03-07 14:10:00,72.68,72.7,72.68,72.7,113383.0,69.3712,69.3903,69.3712,69.3903,113383.0
2024-03-07 14:15:00,72.7,72.7,72.69,72.7,88445.0,69.3903,69.3903,69.3808,69.3903,88445.0
2024-03-07 14:20:00,72.7,72.71,72.69,72.71,88044.0,69.3903,69.3999,69.3808,69.3999,88044.0
2024-03-07 14:25:00,72.7,72.72,72.7,72.72,119215.0,69.3903,69.4094,69.3903,69.4094,119215.0
2024-03-07 14:30:00,72.72,72.74,72.71,72.73,97739.0,69.4094,69.4285,69.3999,69.419,97739.0
2024-03-07 14:35:00,72.74,72.74,72.73,72.73,90958.0,69.4285,69.4285,69.419,69.419,90958.0
2024-03-07 14:40:00,72.74,72.76,72.73,72.75,176485.0,69.4285,69.4476,69.419,69.4381,176485.0
2024-03-07 14:45:00,72.76,72.77,72.75,72.76,233345.0,69.4476,69.4571,69.4381,69.4476,233345.0
2024-03-07 14:50:00,72.77,72.79,72.76,72.79,107018.0,69.4571,69.4762,69.4476,69.4762,107018.0
2024-03-07 14:55:00,72.78,72.79,72.78,72.79,178856.0,69.4667,69.4762,69.4667,69.4762,178856.0
2024-03-07 15:00:00,72.79,72.8,72.77,72.78,161941.0,69.4762,69.4858,69.4571,69.4667,161941.0
2024-03-07 15:05:00,72.78,72.79,72.77,72.77,81881.0,69.4667,69.4762,69.4571,69.4571,81881.0
2024-03-07 15:10:00,72.78,72.78,72.77,72.78,121082.0,69.4667,69.4667,69.4571,69.4667,121082.0
2024-03-07 15:15:00,72.78,72.8,72.77,72.8,191573.0,69.4667,69.4858,69.4571,69.4858,191573.0
2024-03-07 15:20:00,72.79,72.81,72.79,72.8,80979.0,69.4762,69.4953,69.4762,69.4858,80979.0
2024-03-07 15:25:00,72.8,72.81,72.79,72.8,78792.0,69.4858,69.4953,69.4762,69.4858,78792.0
2024-03-07 15:30:00,72.79,72.8,72.78,72.78,117945.0,69.4762,69.4858,69.4667,69.4667,117945.0
2024-03-07 15:35:00,72.78,72.79,72.78,72.78,68370.0,69.4667,69.4762,69.4667,69.4667,68370.0
2024-03-07 15:40:00,72.78,72.79,72.78,72.78,49485.0,69.4667,69.4762,69.4667,69.4667,49485.0
2024-03-07 15:45:00,72.78,72.79,72.78,72.78,66336.0,69.4667,69.4762,69.4667,69.4667,66336.0
2024-03-07 15:50:00,72.78,72.8,72.78,72.8,128720.0,69.4667,69.4858,69.4667,69.4858,128720.0
2024-03-07 15:55:00,72.8,72.8,72.78,72.78,144111.0,69.4858,69.4858,69.4667,69.4667,144111.0
2024-03-08 09:30:00,72.91,72.94,72.88,72.92,172733.0,69.5908,69.6194,69.5621,69.6003,172733.0
2024-03-08 09:35:00,72.92,72.93,72.85,72.86,114634.0,69.6003,69.6099,69.5335,69.5431,114634.0
2024-03-08 09:40:00,72.87,72.9,72.87,72.89,22587.0,69.5526,69.5812,69.5526,69.5717,22587.0
2024-03-08 09:45:00,72.89,72.92,72.88,72.91,330066.0,69.5717,69.6003,69.5621,69.5908,330066.0
2024-03-08 09:50:00,72.91,72.92,72.9,72.9,138795.0,69.5908,69.6003,69.5812,69.5812,138795.0
2024-03-08 09:55:00,72.91,72.92,72.9,72.91,39817.0,69.5908,69.6003,69.5812,69.5908,39817.0
2024-03-08 10:00:00,72.91,72.97,72.91,72.95,94729.0,69.5908,69.648,69.5908,69.629,94729.0
2024-03-08 10:05:00,72.95,72.96,72.94,72.95,67888.0,69.629,69.6385,69.6194,69.629,67888.0
2024-03-08 10:10:00,72.95,72.95,72.91,72.91,83418.0,69.629,69.629,69.5908,69.5908,83418.0
2024-03-08 10:15:00,72.91,72.91,72.87,72.88,56821.0,69.5908,69.5908,69.5526,69.5621,56821.0
2024-03-08 10:20:00,72.88,72.9,72.87,72.87,42214.0,69.5621,69.5812,69.5526,69.5526,42214.0
2024-03-08 10:25:00,72.87,72.89,72.86,72.89,441890.0,69.5526,69.5717,69.5431,69.5717,441890.0
2024-03-08 10:30:00,72.89,72.91,72.87,72.89,61470.0,69.5717,69.5908,69.5526,69.5717,61470.0
2024-03-08 10:35:00,72.88,72.89,72.88,72.89,52189.0,69.5621,69.5717,69.5621,69.5717,52189.0
2024-03-08 10:40:00,72.89,72.9,72.88,72.89,47224.0,69.5717,69.5812,69.5621,69.5717,47224.0
2024-03-08 10:45:00,72.88,72.9,72.88,72.89,174333.0,69.5621,69.5812,69.5621,69.5717,174333.0
2024-03-08 10:50:00,72.89,72.9,72.88,72.88,96497.0,69.5717,69.5812,69.5621,69.5621,96497.0
2024-03-08 10:55:00,72.89,72.91,72.88,72.91,36692.0,69.5717,69.5908,69.5621,69.5908,36692.0
2024-03-08 11:00:00,72.9,72.91,72.87,72.87,73384.0,69.5812,69.5908,69.5526,69.5526,73384.0
2024-03-08 11:05:00,72.88,72.89,72.86,72.86,22108.0,69.5621,69.5717,69.5431,69.5431,22108.0
2024-03-08 11:10:00,72.87,72.87,72.84,72.85,34875.0,69.5526,69.5526,69.524,69.5335,34875.0
2024-03-08 11:15:00,72.84,72.88,72.84,72.87,44272.0,69.524,69.5621,69.524,69.5526,44272.0
2024-03-08 11:20:00,72.87,72.87,72.84,72.84,19424.0,69.5526,69.5526,69.524,69.524,19424.0
2024-03-08 11:25:00,72.84,72.85,72.82,72.83,25366.0,69.524,69.5335,69.5049,69.5144,25366.0
2024-03-08 11:30:00,72.82,72.84,72.82,72.84,45407.0,69.5049,69.524,69.5049,69.524,45407.0
2024-03-08 11:35:00,72.84,72.85,72.82,72.83,36242.0,69.524,69.5335,69.5049,69.5144,36242.0
2024-03-08 11:40:00,72.83,72.83,72.81,72.82,140439.0,69.5144,69.5144,69.4953,69.5049,140439.0
2024-03-08 11:45:00,72.81,72.83,72.81,72.83,31950.0,69.4953,69.5144,69.4953,69.5144,31950.0
2024-03-08 11:50:00,72.82,72.84,72.81,72.83,50357.0,69.5049,69.524,69.4953,69.5144,50357.0
2024-03-08 11:55:00,72.83,72.85,72.83,72.84,37725.0,69.5144,69.5335,69.5144,69.524,37725.0
2024-03-08 12:00:00,72.84,72.89,72.84,72.89,233826.0,69.524,69.5717,69.524,69.5717,233826.0
2024-03-08 12:05:00,72.88,72.89,72.85,72.86,65879.0,69.5621,69.5717,69.5335,69.5431,65879.0
2024-03-08 12:10:00,72.86,72.87,72.84,72.85,26053.0,69.5431,69.5526,69.524,69.5335,26053.0
2024-03-08 12:15:00,72.85,72.86,72.85,72.86,134928.0,69.5335,69.5431,69.5335,69.5431,134928.0
2024-03-08 12:20:00,72.86,72.86,72.84,72.86,53776.0,69.5431,69.5431,69.524,69.5431,53776.0
2024-03-08 12:25:00,72.86,72.89,72.86,72.89,100842.0,69.5431,69.5717,69.5431,69.5717,100842.0
2024-03-08 12:30:00,72.89,72.9,72.89,72.9,46628.0,69.5717,69.5812,69.5717,69.5812,46628.0
2024-03-08 12:35:00,72.9,72.9,72.87,72.88,57583.0,69.5812,69.5812,69.5526,69.5621,57583.0
2024-03-08 12:40:00,72.88,72.88,72.85,72.85,66635.0,69.5621,69.5621,69.5335,69.5335,66635.0
2024-03-08 12:45:00,72.86,72.86,72.85,72.86,56131.0,69.5431,69.5431,69.5335,69.5431,56131.0
2024-03-08 12:50:00,72.86,72.88,72.85,72.87,52451.0,69.5431,69.5621,69.5335,69.5526,52451.0
2024-03-08 12:55:00,72.86,72.9,72.86,72.89,52086.0,69.5431,69.5812,69.5431,69.5717,52086.0
2024-03-08 13:00:00,72.9,72.9,72.87,72.87,50987.0,69.5812,69.5812,69.5526,69.5526,50987.0
2024-03-08 13:05:00,72.88,72.9,72.87,72.89,65698.0,69.5621,69.5812,69.5526,69.5717,65698.0
2024-03-08 13:10:00,72.89,72.89,72.86,72.86,41310.0,69.5717,69.5717,69.5431,69.5431,41310.0
2024-03-08 13:15:00,72.86,72.87,72.85,72.86,47108.0,69.5431,69.5526,69.5335,69.5431,47108.0
2024-03-08 13:20:00,72.86,72.87,72.85,72.87,87962.0,69.5431,69.5526,69.5335,69.5526,87962.0
2024-03-08 13:25:00,72.87,72.88,72.86,72.88,30330.0,69.5526,69.5621,69.5431,69.5621,30330.0
2024-03-08 13:30:00,72.88,72.9,72.87,72.9,44765.0,69.5621,69.5812,69.5526,69.5812,44765.0
2024-03-08 13:35:00,72.9,72.9,72.87,72.88,38366.0,69.5812,69.5812,69.5526,69.5621,38366.0
2024-03-08 13:40:00,72.88,72.89,72.86,72.88,56732.0,69.5621,69.5717,69.5431,69.5621,56732.0
2024-03-08 13:45:00,72.88,72.88,72.85,72.85,33759.0,69.5621,69.5621,69.5335,69.5335,33759.0
2024-03-08 13:50:00,72.86,72.86,72.85,72.86,35264.0,69.5431,69.5431,69.5335,69.5431,35264.0
2024-03-08 13:55:00,72.86,72.86,72.85,72.86,35597.0,69.5431,69.5431,69.5335,69.5431,35597.0
2024-03-08 14:00:00,72.86,72.86,72.84,72.84,70293.0,69.5431,69.5431,69.524,69.524,70293.0
2024-03-08 14:05:00,72.85,72.85,72.83,72.84,385604.0,69.5335,69.5335,69.5144,69.524,385604.0
2024-03-08 14:10:00,72.84,72.84,72.82,72.84,110073.0,69.524,69.524,69.5049,69.524,110073.0
2024-03-08 14:15:00,72.84,72.85,72.83,72.84,39756.0,69.524,69.5335,69.5144,69.524,39756.0
2024-03-08 14:20:00,72.84,72.86,72.84,72.86,77679.0,69.524,69.5431,69.524,69.5431,77679.0
2024-03-08 14:25:00,72.86,72.86,72.85,72.86,47323.0,69.5431,69.5431,69.5335,69.5431,47323.0
2024-03-08 14:30:00,72.85,72.87,72.85,72.87,54447.0,69.5335,69.5526,69.5335,69.5526,54447.0
2024-03-08 14:35:00,72.87,72.87,72.85,72.86,67348.0,69.5526,69.5526,69.5335,69.5431,67348.0
2024-03-08 14:40:00,72.86,72.87,72.85,72.86,58340.0,69.5431,69.5526,69.5335,69.5431,58340.0
2024-03-08 14:45:00,72.87,72.87,72.85,72.86,73760.0,69.5526,69.5526,69.5335,69.5431,73760.0
2024-03-08 14:50:00,72.86,72.87,72.86,72.87,59959.0,69.5431,69.5526,69.5431,69.5526,59959.0
2024-03-08 14:55:00,72.86,72.87,72.85,72.86,63343.0,69.5431,69.5526,69.5335,69.5431,63343.0
2024-03-08 15:00:00,72.86,72.86,72.85,72.86,72757.0,69.5431,69.5431,69.5335,69.5431,72757.0
2024-03-08 15:05:00,72.86,72.86,72.85,72.86,47626.0,69.5431,69.5431,69.5335,69.5431,47626.0
2024-03-08 15:10:00,72.86,72.87,72.85,72.86,86935.0,69.5431,69.5526,69.5335,69.5431,86935.0
2024-03-08 15:15:00,72.86,72.87,72.85,72.86,358983.0,69.5431,69.5526,69.5335,69.5431,358983.0
2024-03-08 15:20:00,72.86,72.87,72.86,72.87,140776.0,69.5431,69.5526,69.5431,69.5526,140776.0
2024-03-08 15:25:00,72.87,72.87,72.86,72.87,133532.0,69.5526,69.5526,69.5431,69.5526,133532.0
2024-03-08 15:30:00,72.87,72.87,72.86,72.86,63949.0,69.5526,69.5526,69.5431,69.5431,63949.0
2024-03-08 15:35:00,72.86,72.87,72.86,72.87,82329.0,69.5431,69.5526,69.5431,69.5526,82329.0
2024-03-08 15:40:00,72.86,72.87,72.85,72.85,215231.0,69.5431,69.5526,69.5335,69.5335,215231.0
2024-03-08 15:45:00,72.85,72.86,72.84,72.86,112439.0,69.5335,69.5431,69.524,69.5431,112439.0
2024-03-08 15:50:00,72.86,72.87,72.85,72.87,77415.0,69.5431,69.5526,69.5335,69.5526,77415.0
2024-03-08 15:55:00,72.86,72.87,72.86,72.86,200634.0,69.5431,69.5526,69.5431,69.5431,200634.0
2024-03-11 09:30:00,72.9,72.9,72.88,72.9,214038.0,69.5812,69.5812,69.5621,69.5812,214038.0
2024-03-11 09:35:00,72.9,72.9,72.87,72.88,41296.0,69.5812,69.5812,69.5526,69.5621,41296.0
2024-03-11 09:40:00,72.88,72.9,72.87,72.9,12975.0,69.5621,69.5812,69.5526,69.5812,12975.0
2024-03-11 09:45:00,72.9,72.91,72.87,72.88,39892.0,69.5812,69.5908,69.5526,69.5621,39892.0
2024-03-11 09:50:00,72.88,72.88,72.86,72.87,23116.0,69.5621,69.5621,69.5431,69.5526,23116.0
2024-03-11 09:55:00,72.87,72.88,72.86,72.87,42331.0,69.5526,69.5621,69.5431,69.5526,42331.0
2024-03-11 10:00:00,72.88,72.88,72.86,72.86,45405.0,69.5621,69.5621,69.5431,69.5431,45405.0
2024-03-11 10:05:00,72.87,72.87,72.86,72.87,26991.0,69.5526,69.5526,69.5431,69.5526,26991.0
2024-03-11 10:10:00,72.87,72.88,72.86,72.87,71862.0,69.5526,69.5621,69.5431,69.5526,71862.0
2024-03-11 10:15:00,72.88,72.88,72.85,72.85,23899.0,69.5621,69.5621,69.5335,69.5335,23899.0
2024-03-11 10:20:00,72.85,72.87,72.85,72.86,477240.0,69.5335,69.5526,69.5335,69.5431,477240.0
2024-03-11 10:25:00,72.85,72.86,72.84,72.85,155901.0,69.5335,69.5431,69.524,69.5335,155901.0
2024-03-11 10:30:00,72.84,72.85,72.83,72.84,48187.0,69.524,69.5335,69.5144,69.524,48187.0
2024-03-11 10:35:00,72.84,72.84,72.82,72.82,30929.0,69.524,69.524,69.5049,69.5049,30929.0
2024-03-11 10:40:00,72.83,72.83,72.82,72.83,85823.0,69.5144,69.5144,69.5049,69.5144,85823.0
2024-03-11 10:45:00,72.83,72.83,72.78,72.8,72612.0,69.5144,69.5144,69.4667,69.4858,72612.0
2024-03-11 10:50:00,72.8,72.82,72.78,72.81,58044.0,69.4858,69.5049,69.4667,69.4953,58044.0
2024-03-11 10:55:00,72.81,72.83,72.81,72.82,81531.0,69.4953,69.5144,69.4953,69.5049,81531.0
2024-03-11 11:00:00,72.83,72.83,72.78,72.79,75019.0,69.5144,69.5144,69.4667,69.4762,75019.0
2024-03-11 11:05:00,72.79,72.8,72.78,72.79,30093.0,69.4762,69.4858,69.4667,69.4762,30093.0
2024-03-11 11:10:00,72.79,72.82,72.78,72.81,44568.0,69.4762,69.5049,69.4667,69.4953,44568.0
2024-03-11 11:15:00,72.81,72.82,72.8,72.81,36285.0,69.4953,69.5049,69.4858,69.4953,36285.0
2024-03-11 11:20:00,72.81,72.81,72.8,72.81,13131.0,69.4953,69.4953,69.4858,69.4953,13131.0
2024-03-11 11:25:00,72.81,72.83,72.8,72.83,43054.0,69.4953,69.5144,69.4858,69.5144,43054.0
2024-03-11 11:30:00,72.82,72.83,72.81,72.83,34736.0,69.5049,69.5144,69.4953,69.5144,34736.0
2024-03-11 11:35:00,72.83,72.84,72.81,72.84,48155.0,69.5144,69.524,69.4953,69.524,48155.0
2024-03-11 11:40:00,72.84,72.84,72.82,72.84,50319.0,69.524,69.524,69.5049,69.524,50319.0
2024-03-11 11:45:00,72.84,72.84,72.83,72.84,42447.0,69.524,69.524,69.5144,69.524,42447.0
2024-03-11 11:50:00,72.84,72.84,72.82,72.83,28066.0,69.524,69.524,69.5049,69.5144,28066.0
2024-03-11 11:55:00,72.83,72.83,72.82,72.83,17412.0,69.5144,69.5144,69.5049,69.5144,17412.0
2024-03-11 12:00:00,72.83,72.83,72.81,72.81,105298.0,69.5144,69.5144,69.4953,69.4953,105298.0
2024-03-11 12:05:00,72.81,72.82,72.81,72.82,90098.0,69.4953,69.5049,69.4953,69.5049,90098.0
2024-03-11 12:10:00,72.81,72.83,72.81,72.83,28356.0,69.4953,69.5144,69.4953,69.5144,28356.0
2024-03-11 12:15:00,72.83,72.83,72.81,72.81,20066.0,69.5144,69.5144,69.4953,69.4953,20066.0
2024-03-11 12:20:00,72.81,72.84,72.81,72.83,22868.0,69.4953,69.524,69.4953,69.5144,22868.0
2024-03-11 12:25:00,72.83,72.85,72.82,72.85,28969.0,69.5144,69.5335,69.5049,69.5335,28969.0
2024-03-11 12:30:00,72.85,72.86,72.83,72.84,42895.0,69.5335,69.5431,69.5144,69.524,42895.0
2024-03-11 12:35:00,72.84,72.86,72.84,72.86,28887.0,69.524,69.5431,69.524,69.5431,28887.0
2024-03-11 12:40:00,72.86,72.87,72.85,72.87,41134.0,69.5431,69.5526,69.5335,69.5526,41134.0
2024-03-11 12:45:00,72.87,72.87,72.84,72.84,24355.0,69.5526,69.5526,69.524,69.524,24355.0
2024-03-11 12:50:00,72.84,72.85,72.83,72.84,37401.0,69.524,69.5335,69.5144,69.524,37401.0
2024-03-11 12:55:00,72.84,72.85,72.83,72.84,31248.0,69.524,69.5335,69.5144,69.524,31248.0
2024-03-11 13:00:00,72.84,72.91,72.84,72.87,131424.0,69.524,69.5908,69.524,69.5526,131424.0
2024-03-11 13:05:00,72.87,72.88,72.85,72.86,118609.0,69.5526,69.5621,69.5335,69.5431,118609.0
2024-03-11 13:10:00,72.87,72.87,72.84,72.84,64783.0,69.5526,69.5526,69.524,69.524,64783.0
2024-03-11 13:15:00,72.85,72.87,72.84,72.87,56725.0,69.5335,69.5526,69.524,69.5526,56725.0
2024-03-11 13:20:00,72.87,72.87,72.85,72.86,75801.0,69.5526,69.5526,69.5335,69.5431,75801.0
2024-03-11 13:25:00,72.87,72.88,72.85,72.86,50215.0,69.5526,69.5621,69.5335,69.5431,50215.0
2024-03-11 13:30:00,72.85,72.87,72.85,72.86,53971.0,69.5335,69.5526,69.5335,69.5431,53971.0
2024-03-11 13:35:00,72.87,72.87,72.84,72.84,72182.0,69.5526,69.5526,69.524,69.524,72182.0
2024-03-11 13:40:00,72.85,72.85,72.84,72.85,41799.0,69.5335,69.5335,69.524,69.5335,41799.0
2024-03-11 13:45:00,72.85,72.85,72.84,72.85,36474.0,69.5335,69.5335,69.524,69.5335,36474.0
2024-03-11 13:50:00,72.84,72.85,72.82,72.83,68893.0,69.524,69.5335,69.5049,69.5144,68893.0
2024-03-11 13:55:00,72.83,72.84,72.81,72.81,55673.0,69.5144,69.524,69.4953,69.4953,55673.0
2024-03-11 14:00:00,72.82,72.83,72.81,72.82,21445.0,69.5049,69.5144,69.4953,69.5049,21445.0
2024-03-11 14:05:00,72.83,72.83,72.82,72.83,42897.0,69.5144,69.5144,69.5049,69.5144,42897.0
2024-03-11 14:10:00,72.83,72.83,72.82,72.83,45687.0,69.5144,69.5144,69.5049,69.5144,45687.0
2024-03-11 14:15:00,72.82,72.83,72.81,72.81,73846.0,69.5049,69.5144,69.4953,69.4953,73846.0
2024-03-11 14:20:00,72.81,72.82,72.81,72.82,65220.0,69.4953,69.5049,69.4953,69.5049,65220.0
2024-03-11 14:25:00,72.82,72.82,72.78,72.78,83695.0,69.5049,69.5049,69.4667,69.4667,83695.0
2024-03-11 14:30:00,72.78,72.8,72.77,72.78,70420.0,69.4667,69.4858,69.4571,69.4667,70420.0
2024-03-11 14:35:00,72.78,72.78,72.76,72.77,57064.0,69.4667,69.4667,69.4476,69.4571,57064.0
2024-03-11 14:40:00,72.78,72.78,72.76,72.76,44919.0,69.4667,69.4667,69.4476,69.4476,44919.0
2024-03-11 14:45:00,72.76,72.8,72.76,72.8,103209.0,69.4476,69.4858,69.4476,69.4858,103209.0
2024-03-11 14:50:00,72.8,72.81,72.79,72.81,32683.0,69.4858,69.4953,69.4762,69.4953,32683.0
2024-03-11 14:55:00,72.81,72.81,72.79,72.8,103223.0,69.4953,69.4953,69.4762,69.4858,103223.0
2024-03-11 15:00:00,72.8,72.83,72.8,72.82,67178.0,69.4858,69.5144,69.4858,69.5049,67178.0
2024-03-11 15:05:00,72.83,72.84,72.82,72.84,66963.0,69.5144,69.524,69.5049,69.524,66963.0
2024-03-11 15:10:00,72.83,72.84,72.82,72.83,65823.0,69.5144,69.524,69.5049,69.5144,65823.0
2024-03-11 15:15:00,72.83,72.84,72.82,72.83,72511.0,69.5144,69.524,69.5049,69.5144,72511.0
2024-03-11 15:20:00,72.84,72.84,72.83,72.84,65523.0,69.524,69.524,69.5144,69.524,65523.0
2024-03-11 15:25:00,72.84,72.84,72.83,72.84,114958.0,69.524,69.524,69.5144,69.524,114958.0
2024-03-11 15:30:00,72.84,72.85,72.83,72.85,72072.0,69.524,69.5335,69.5144,69.5335,72072.0
2024-03-11 15:35:00,72.85,72.85,72.83,72.84,66195.0,69.5335,69.5335,69.5144,69.524,66195.0
2024-03-11 15:40:00,72.84,72.84,72.83,72.83,61059.0,69.524,69.524,69.5144,69.5144,61059.0
2024-03-11 15:45:00,72.84,72.84,72.83,72.83,29933.0,69.524,69.524,69.5144,69.5144,29933.0
2024-03-11 15:50:00,72.84,72.84,72.82,72.82,130885.0,69.524,69.524,69.5049,69.5049,130885.0
2024-03-11 15:55:00,72.83,72.83,72.82,72.83,110360.0,69.5144,69.5144,69.5049,69.5144,110360.0
2024-03-12 09:30:00,72.71,72.72,72.67,72.67,190982.0,69.3999,69.4094,69.3617,69.3617,190982.0
2024-03-12 09:35:00,72.68,72.7,72.62,72.62,63743.0,69.3712,69.3903,69.314,69.314,63743.0
2024-03-12 09:40:00,72.63,72.67,72.61,72.65,57042.0,69.3235,69.3617,69.3044,69.3426,57042.0
2024-03-12 09:45:00,72.65,72.66,72.62,72.65,38721.0,69.3426,69.3522,69.314,69.3426,38721.0
2024-03-12 09:50:00,72.65,72.68,72.65,72.66,35665.0,69.3426,69.3712,69.3426,69.3522,35665.0
2024-03-12 09:55:00,72.66,72.67,72.65,72.66,36810.0,69.3522,69.3617,69.3426,69.3522,36810.0
2024-03-12 10:00:00,72.66,72.68,72.66,72.67,27105.0,69.3522,69.3712,69.3522,69.3617,27105.0
2024-03-12 10:05:00,72.67,72.69,72.65,72.66,96527.0,69.3617,69.3808,69.3426,69.3522,96527.0
2024-03-12 10:10:00,72.65,72.66,72.64,72.65,419560.0,69.3426,69.3522,69.3331,69.3426,419560.0
2024-03-12 10:15:00,72.65,72.67,72.65,72.66,109938.0,69.3426,69.3617,69.3426,69.3522,109938.0
2024-03-12 10:20:00,72.66,72.71,72.66,72.71,55629.0,69.3522,69.3999,69.3522,69.3999,55629.0
2024-03-12 10:25:00,72.71,72.71,72.69,72.71,22213.0,69.3999,69.3999,69.3808,69.3999,22213.0
2024-03-12 10:30:00,72.7,72.72,72.67,72.67,56312.0,69.3903,69.4094,69.3617,69.3617,56312.0
2024-03-12 10:35:00,72.67,72.7,72.67,72.68,34761.0,69.3617,69.3903,69.3617,69.3712,34761.0
2024-03-12 10:40:00,72.69,72.69,72.66,72.67,80466.0,69.3808,69.3808,69.3522,69.3617,80466.0
2024-03-12 10:45:00,72.67,72.67,72.64,72.67,73185.0,69.3617,69.3617,69.3331,69.3617,73185.0
2024-03-12 10:50:00,72.67,72.67,72.64,72.65,23740.0,69.3617,69.3617,69.3331,69.3426,23740.0
2024-03-12 10:55:00,72.65,72.66,72.63,72.64,20561.0,69.3426,69.3522,69.3235,69.3331,20561.0
2024-03-12 11:00:00,72.64,72.65,72.63,72.64,60469.0,69.3331,69.3426,69.3235,69.3331,60469.0
2024-03-12 11:05:00,72.64,72.66,72.63,72.66,72020.0,69.3331,69.3522,69.3235,69.3522,72020.0
2024-03-12 11:10:00,72.66,72.67,72.65,72.65,49652.0,69.3522,69.3617,69.3426,69.3426,49652.0
2024-03-12 11:15:00,72.66,72.67,72.63,72.64,32346.0,69.3522,69.3617,69.3235,69.3331,32346.0
2024-03-12 11:20:00,72.63,72.64,72.62,72.62,26580.0,69.3235,69.3331,69.314,69.314,26580.0
2024-03-12 11:25:00,72.62,72.63,72.62,72.63,18868.0,69.314,69.3235,69.314,69.3235,18868.0
2024-03-12 11:30:00,72.62,72.63,72.61,72.62,30942.0,69.314,69.3235,69.3044,69.314,30942.0
2024-03-12 11:35:00,72.61,72.65,72.61,72.64,45916.0,69.3044,69.3426,69.3044,69.3331,45916.0
2024-03-12 11:40:00,72.63,72.64,72.61,72.62,102794.0,69.3235,69.3331,69.3044,69.314,102794.0
2024-03-12 11:45:00,72.62,72.63,72.61,72.63,44906.0,69.314,69.3235,69.3044,69.3235,44906.0
2024-03-12 11:50:00,72.63,72.64,72.62,72.63,26077.0,69.3235,69.3331,69.314,69.3235,26077.0
2024-03-12 11:55:00,72.64,72.64,72.62,72.63,20327.0,69.3331,69.3331,69.314,69.3235,20327.0
2024-03-12 12:00:00,72.63,72.63,72.6,72.61,24601.0,69.3235,69.3235,69.2949,69.3044,24601.0
2024-03-12 12:05:00,72.6,72.63,72.6,72.63,32465.0,69.2949,69.3235,69.2949,69.3235,32465.0
2024-03-12 12:10:00,72.62,72.63,72.62,72.63,76321.0,69.314,69.3235,69.314,69.3235,76321.0
2024-03-12 12:15:00,72.63,72.63,72.6,72.61,41795.0,69.3235,69.3235,69.2949,69.3044,41795.0
2024-03-12 12:20:00,72.61,72.62,72.6,72.62,24878.0,69.3044,69.314,69.2949,69.314,24878.0
2024-03-12 12:25:00,72.62,72.63,72.61,72.62,11325.0,69.314,69.3235,69.3044,69.314,11325.0
2024-03-12 12:30:00,72.62,72.63,72.62,72.62,13857.0,69.314,69.3235,69.314,69.314,13857.0
2024-03-12 12:35:00,72.62,72.62,72.61,72.62,15924.0,69.314,69.314,69.3044,69.314,15924.0
2024-03-12 12:40:00,72.62,72.62,72.6,72.61,21881.0,69.314,69.314,69.2949,69.3044,21881.0
2024-03-12 12:45:00,72.61,72.61,72.6,72.6,23095.0,69.3044,69.3044,69.2949,69.2949,23095.0
2024-03-12 12:50:00,72.61,72.62,72.6,72.62,22431.0,69.3044,69.314,69.2949,69.314,22431.0
2024-03-12 12:55:00,72.62,72.62,72.61,72.61,19201.0,69.314,69.314,69.3044,69.3044,19201.0
2024-03-12 13:00:00,72.62,72.63,72.57,72.58,123862.0,69.314,69.3235,69.2663,69.2758,123862.0
2024-03-12 13:05:00,72.57,72.58,72.54,72.58,24500.0,69.2663,69.2758,69.2376,69.2758,24500.0
2024-03-12 13:10:00,72.58,72.58,72.55,72.57,15068.0,69.2758,69.2758,69.2472,69.2663,15068.0
2024-03-12 13:15:00,72.56,72.58,72.56,72.58,78294.0,69.2567,69.2758,69.2567,69.2758,78294.0
2024-03-12 13:20:00,72.58,72.59,72.57,72.59,27327.0,69.2758,69.2853,69.2663,69.2853,27327.0
2024-03-12 13:25:00,72.59,72.59,72.57,72.57,30473.0,69.2853,69.2853,69.2663,69.2663,30473.0
2024-03-12 13:30:00,72.57,72.57,72.56,72.56,15100.0,69.2663,69.2663,69.2567,69.2567,15100.0
2024-03-12 13:35:00,72.57,72.58,72.56,72.57,31703.0,69.2663,69.2758,69.2567,69.2663,31703.0
2024-03-12 13:40:00,72.58,72.58,72.56,72.56,29858.0,69.2758,69.2758,69.2567,69.2567,29858.0
2024-03-12 13:45:00,72.57,72.58,72.56,72.57,29494.0,69.2663,69.2758,69.2567,69.2663,29494.0
2024-03-12 13:50:00,72.57,72.58,72.56,72.58,81469.0,69.2663,69.2758,69.2567,69.2758,81469.0
2024-03-12 13:55:00,72.58,72.59,72.57,72.59,28493.0,69.2758,69.2853,69.2663,69.2853,28493.0
2024-03-12 14:00:00,72.59,72.59,72.58,72.58,172285.0,69.2853,69.2853,69.2758,69.2758,172285.0
2024-03-12 14:05:00,72.58,72.6,72.58,72.59,54558.0,69.2758,69.2949,69.2758,69.2853,54558.0
2024-03-12 14:10:00,72.59,72.6,72.59,72.59,272541.0,69.2853,69.2949,69.2853,69.2853,272541.0
2024-03-12 14:15:00,72.59,72.62,72.59,72.62,51977.0,69.2853,69.314,69.2853,69.314,51977.0
2024-03-12 14:20:00,72.61,72.63,72.61,72.63,56489.0,69.3044,69.3235,69.3044,69.3235,56489.0
2024-03-12 14:25:00,72.63,72.63,72.62,72.63,32613.0,69.3235,69.3235,69.314,69.3235,32613.0
2024-03-12 14:30:00,72.63,72.63,72.62,72.62,20354.0,69.3235,69.3235,69.314,69.314,20354.0
2024-03-12 14:35:00,72.63,72.63,72.62,72.62,14307.0,69.3235,69.3235,69.314,69.314,14307.0
2024-03-12 14:40:00,72.63,72.63,72.61,72.61,29598.0,69.3235,69.3235,69.3044,69.3044,29598.0
2024-03-12 14:45:00,72.61,72.62,72.6,72.62,34738.0,69.3044,69.314,69.2949,69.314,34738.0
2024-03-12 14:50:00,72.61,72.62,72.61,72.62,25899.0,69.3044,69.314,69.3044,69.314,25899.0
2024-03-12 14:55:00,72.61,72.62,72.6,72.61,28207.0,69.3044,69.314,69.2949,69.3044,28207.0
2024-03-12 15:00:00,72.61,72.61,72.59,72.61,50785.0,69.3044,69.3044,69.2853,69.3044,50785.0
2024-03-12 15:05:00,72.6,72.61,72.59,72.6,27352.0,69.2949,69.3044,69.2853,69.2949,27352.0
2024-03-12 15:10:00,72.6,72.6,72.59,72.6,54119.0,69.2949,69.2949,69.2853,69.2949,54119.0
2024-03-12 15:15:00,72.59,72.61,72.59,72.61,112091.0,69.2853,69.3044,69.2853,69.3044,112091.0
2024-03-12 15:20:00,72.61,72.61,72.6,72.61,24281.0,69.3044,69.3044,69.2949,69.3044,24281.0
2024-03-12 15:25:00,72.61,72.62,72.6,72.62,57100.0,69.3044,69.314,69.2949,69.314,57100.0
2024-03-12 15:30:00,72.62,72.62,72.61,72.62,32158.0,69.314,69.314,69.3044,69.314,32158.0
2024-03-12 15:35:00,72.62,72.62,72.61,72.61,44693.0,69.314,69.314,69.3044,69.3044,44693.0
2024-03-12 15:40:00,72.61,72.62,72.61,72.62,125181.0,69.3044,69.314,69.3044,69.314,125181.0
2024-03-12 15:45:00,72.61,72.62,72.6,72.61,97564.0,69.3044,69.314,69.2949,69.3044,97564.0
2024-03-12 15:50:00,72.6,72.61,72.6,72.61,20565.0,69.2949,69.3044,69.2949,69.3044,20565.0
2024-03-12 15:55:00,72.61,72.62,72.6,72.62,80766.0,69.3044,69.314,69.2949,69.314,80766.0
2024-03-13 09:30:00,72.54,72.54,72.51,72.52,164427.0,69.2376,69.2376,69.209,69.2185,164427.0
2024-03-13 09:35:00,72.52,72.54,72.52,72.53,62359.0,69.2185,69.2376,69.2185,69.2281,62359.0
2024-03-13 09:40:00,72.53,72.55,72.52,72.53,21907.0,69.2281,69.2472,69.2185,69.2281,21907.0
2024-03-13 09:45:00,72.52,72.54,72.51,72.53,43433.0,69.2185,69.2376,69.209,69.2281,43433.0
2024-03-13 09:50:00,72.52,72.54,72.52,72.53,14760.0,69.2185,69.2376,69.2185,69.2281,14760.0
2024-03-13 09:55:00,72.52,72.53,72.51,72.51,27679.0,69.2185,69.2281,69.209,69.209,27679.0
2024-03-13 10:00:00,72.51,72.53,72.51,72.52,23901.0,69.209,69.2281,69.209,69.2185,23901.0
2024-03-13 10:05:00,72.52,72.53,72.51,72.53,11009.0,69.2185,69.2281,69.209,69.2281,11009.0
2024-03-13 10:10:00,72.52,72.54,72.52,72.53,64646.0,69.2185,69.2376,69.2185,69.2281,64646.0
2024-03-13 10:15:00,72.53,72.54,72.52,72.53,46392.0,69.2281,69.2376,69.2185,69.2281,46392.0
2024-03-13 10:20:00,72.52,72.56,72.52,72.55,479822.0,69.2185,69.2567,69.2185,69.2472,479822.0
2024-03-13 10:25:00,72.56,72.56,72.54,72.55,35726.0,69.2567,69.2567,69.2376,69.2472,35726.0
2024-03-13 10:30:00,72.54,72.55,72.52,72.55,62299.0,69.2376,69.2472,69.2185,69.2472,62299.0
2024-03-13 10:35:00,72.55,72.56,72.54,72.56,23495.0,69.2472,69.2567,69.2376,69.2567,23495.0
2024-03-13 10:40:00,72.56,72.57,72.55,72.56,23296.0,69.2567,69.2663,69.2472,69.2567,23296.0
2024-03-13 10:45:00,72.56,72.57,72.55,72.56,26188.0,69.2567,69.2663,69.2472,69.2567,26188.0
2024-03-13 10:50:00,72.56,72.56,72.54,72.55,76983.0,69.2567,69.2567,69.2376,69.2472,76983.0
2024-03-13 10:55:00,72.54,72.55,72.53,72.55,72506.0,69.2376,69.2472,69.2281,69.2472,72506.0
2024-03-13 11:00:00,72.55,72.57,72.54,72.56,36235.0,69.2472,69.2663,69.2376,69.2567,36235.0
2024-03-13 11:05:00,72.56,72.57,72.54,72.55,24854.0,69.2567,69.2663,69.2376,69.2472,24854.0
2024-03-13 11:10:00,72.55,72.56,72.55,72.55,16611.0,69.2472,69.2567,69.2472,69.2472,16611.0
2024-03-13 11:15:00,72.55,72.56,72.55,72.55,15554.0,69.2472,69.2567,69.2472,69.2472,15554.0
2024-03-13 11:20:00,72.56,72.57,72.55,72.56,41016.0,69.2567,69.2663,69.2472,69.2567,41016.0
2024-03-13 11:25:00,72.56,72.56,72.54,72.55,64618.0,69.2567,69.2567,69.2376,69.2472,64618.0
2024-03-13 11:30:00,72.55,72.55,72.52,72.52,47400.0,69.2472,69.2472,69.2185,69.2185,47400.0
2024-03-13 11:35:00,72.53,72.55,72.52,72.54,77552.0,69.2281,69.2472,69.2185,69.2376,77552.0
2024-03-13 11:40:00,72.54,72.54,72.53,72.54,114005.0,69.2376,69.2376,69.2281,69.2376,114005.0
2024-03-13 11:45:00,72.53,72.54,72.52,72.53,39492.0,69.2281,69.2376,69.2185,69.2281,39492.0
2024-03-13 11:50:00,72.53,72.54,72.52,72.52,56542.0,69.2281,69.2376,69.2185,69.2185,56542.0
2024-03-13 11:55:00,72.53,72.53,72.52,72.53,70223.0,69.2281,69.2281,69.2185,69.2281,70223.0
2024-03-13 12:00:00,72.53,72.53,72.49,72.5,116685.0,69.2281,69.2281,69.1899,69.1994,116685.0
2024-03-13 12:05:00,72.49,72.51,72.49,72.51,20953.0,69.1899,69.209,69.1899,69.209,20953.0
2024-03-13 12:10:00,72.51,72.52,72.5,72.51,27143.0,69.209,69.2185,69.1994,69.209,27143.0
2024-03-13 12:15:00,72.51,72.53,72.5,72.53,54925.0,69.209,69.2281,69.1994,69.2281,54925.0
2024-03-13 12:20:00,72.53,72.53,72.52,72.53,25622.0,69.2281,69.2281,69.2185,69.2281,25622.0
2024-03-13 12:25:00,72.53,72.54,72.52,72.53,100990.0,69.2281,69.2376,69.2185,69.2281,100990.0
2024-03-13 12:30:00,72.52,72.53,72.5,72.51,31538.0,69.2185,69.2281,69.1994,69.209,31538.0
2024-03-13 12:35:00,72.51,72.51,72.49,72.51,43942.0,69.209,69.209,69.1899,69.209,43942.0
2024-03-13 12:40:00,72.5,72.51,72.5,72.51,8969.0,69.1994,69.209,69.1994,69.209,8969.0
2024-03-13 12:45:00,72.5,72.52,72.5,72.52,24913.0,69.1994,69.2185,69.1994,69.2185,24913.0
2024-03-13 12:50:00,72.52,72.52,72.51,72.52,112901.0,69.2185,69.2185,69.209,69.2185,112901.0
2024-03-13 12:55:00,72.51,72.53,72.5,72.51,79449.0,69.209,69.2281,69.1994,69.209,79449.0
2024-03-13 13:00:00,72.51,72.62,72.49,72.55,266003.0,69.209,69.314,69.1899,69.2472,266003.0
2024-03-13 13:05:00,72.56,72.6,72.55,72.58,63885.0,69.2567,69.2949,69.2472,69.2758,63885.0
2024-03-13 13:10:00,72.58,72.59,72.55,72.56,71006.0,69.2758,69.2853,69.2472,69.2567,71006.0
2024-03-13 13:15:00,72.56,72.57,72.55,72.56,65253.0,69.2567,69.2663,69.2472,69.2567,65253.0
2024-03-13 13:20:00,72.56,72.58,72.55,72.58,105007.0,69.2567,69.2758,69.2472,69.2758,105007.0
2024-03-13 13:25:00,72.58,72.59,72.58,72.58,24616.0,69.2758,69.2853,69.2758,69.2758,24616.0
2024-03-13 13:30:00,72.58,72.59,72.56,72.56,32009.0,69.2758,69.2853,69.2567,69.2567,32009.0
2024-03-13 13:35:00,72.56,72.57,72.56,72.56,31272.0,69.2567,69.2663,69.2567,69.2567,31272.0
2024-03-13 13:40:00,72.56,72.57,72.55,72.56,28292.0,69.2567,69.2663,69.2472,69.2567,28292.0
2024-03-13 13:45:00,72.55,72.56,72.54,72.55,47985.0,69.2472,69.2567,69.2376,69.2472,47985.0
2024-03-13 13:50:00,72.56,72.56,72.53,72.54,451029.0,69.2567,69.2567,69.2281,69.2376,451029.0
2024-03-13 13:55:00,72.54,72.55,72.53,72.55,20372.0,69.2376,69.2472,69.2281,69.2472,20372.0
2024-03-13 14:00:00,72.55,72.55,72.53,72.54,26430.0,69.2472,69.2472,69.2281,69.2376,26430.0
2024-03-13 14:05:00,72.53,72.55,72.53,72.55,84597.0,69.2281,69.2472,69.2281,69.2472,84597.0
2024-03-13 14:10:00,72.55,72.55,72.54,72.55,43273.0,69.2472,69.2472,69.2376,69.2472,43273.0
2024-03-13 14:15:00,72.55,72.56,72.53,72.53,41149.0,69.2472,69.2567,69.2281,69.2281,41149.0
2024-03-13 14:20:00,72.54,72.54,72.52,72.53,45412.0,69.2376,69.2376,69.2185,69.2281,45412.0
2024-03-13 14:25:00,72.53,72.54,72.52,72.53,82343.0,69.2281,69.2376,69.2185,69.2281,82343.0
2024-03-13 14:30:00,72.53,72.54,72.52,72.53,54031.0,69.2281,69.2376,69.2185,69.2281,54031.0
2024-03-13 14:35:00,72.53,72.53,72.51,72.51,41434.0,69.2281,69.2281,69.209,69.209,41434.0
2024-03-13 14:40:00,72.51,72.52,72.5,72.51,110835.0,69.209,69.2185,69.1994,69.209,110835.0
2024-03-13 14:45:00,72.51,72.51,72.5,72.51,71631.0,69.209,69.209,69.1994,69.209,71631.0
2024-03-13 14:50:00,72.51,72.51,72.49,72.49,50158.0,69.209,69.209,69.1899,69.1899,50158.0
2024-03-13 14:55:00,72.5,72.5,72.49,72.5,37803.0,69.1994,69.1994,69.1899,69.1994,37803.0
2024-03-13 15:00:00,72.5,72.51,72.49,72.5,56001.0,69.1994,69.209,69.1899,69.1994,56001.0
2024-03-13 15:05:00,72.5,72.51,72.49,72.5,34093.0,69.1994,69.209,69.1899,69.1994,34093.0
2024-03-13 15:10:00,72.51,72.51,72.49,72.5,33102.0,69.209,69.209,69.1899,69.1994,33102.0
2024-03-13 15:15:00,72.5,72.5,72.48,72.48,52640.0,69.1994,69.1994,69.1804,69.1804,52640.0
2024-03-13 15:20:00,72.48,72.5,72.48,72.5,98355.0,69.1804,69.1994,69.1804,69.1994,98355.0
2024-03-13 15:25:00,72.5,72.5,72.49,72.5,61146.0,69.1994,69.1994,69.1899,69.1994,61146.0
2024-03-13 15:30:00,72.5,72.5,72.49,72.5,52624.0,69.1994,69.1994,69.1899,69.1994,52624.0
2024-03-13 15:35:00,72.49,72.51,72.49,72.51,75363.0,69.1899,69.209,69.1899,69.209,75363.0
2024-03-13 15:40:00,72.51,72.51,72.49,72.49,49462.0,69.209,69.209,69.1899,69.1899,49462.0
2024-03-13 15:45:00,72.5,72.5,72.48,72.48,269529.0,69.1994,69.1994,69.1804,69.1804,269529.0
2024-03-13 15:50:00,72.48,72.5,72.47,72.48,263366.0,69.1804,69.1994,69.1708,69.1804,263366.0
2024-03-13 15:55:00,72.48,72.49,72.48,72.49,263805.0,69.1804,69.1899,69.1804,69.1899,263805.0
2024-03-14 09:30:00,72.3,72.3,72.24,72.25,169826.0,69.0085,69.0085,68.9513,68.9608,169826.0
2024-03-14 09:35:00,72.25,72.27,72.23,72.26,48921.0,68.9608,68.9799,68.9417,68.9704,48921.0
2024-03-14 09:40:00,72.26,72.27,72.23,72.23,45386.0,68.9704,68.9799,68.9417,68.9417,45386.0
2024-03-14 09:45:00,72.23,72.24,72.17,72.19,47484.0,68.9417,68.9513,68.8845,68.9036,47484.0
2024-03-14 09:50:00,72.19,72.19,72.15,72.16,53987.0,68.9036,68.9036,68.8654,68.8749,53987.0
2024-03-14 09:55:00,72.16,72.19,72.14,72.18,195627.0,68.8749,68.9036,68.8558,68.894,195627.0
2024-03-14 10:00:00,72.18,72.2,72.17,72.2,39216.0,68.894,68.9131,68.8845,68.9131,39216.0
2024-03-14 10:05:00,72.2,72.2,72.17,72.17,32480.0,68.9131,68.9131,68.8845,68.8845,32480.0
2024-03-14 10:10:00,72.17,72.18,72.16,72.17,64996.0,68.8845,68.894,68.8749,68.8845,64996.0
2024-03-14 10:15:00,72.17,72.17,72.14,72.15,294842.0,68.8845,68.8845,68.8558,68.8654,294842.0
2024-03-14 10:20:00,72.15,72.15,72.12,72.13,123132.0,68.8654,68.8654,68.8367,68.8463,123132.0
2024-03-14 10:25:00,72.13,72.14,72.11,72.14,40389.0,68.8463,68.8558,68.8272,68.8558,40389.0
2024-03-14 10:30:00,72.14,72.16,72.13,72.15,56421.0,68.8558,68.8749,68.8463,68.8654,56421.0
2024-03-14 10:35:00,72.14,72.16,72.13,72.14,48628.0,68.8558,68.8749,68.8463,68.8558,48628.0
2024-03-14 10:40:00,72.14,72.14,72.12,72.14,65803.0,68.8558,68.8558,68.8367,68.8558,65803.0
2024-03-14 10:45:00,72.14,72.16,72.13,72.13,84797.0,68.8558,68.8749,68.8463,68.8463,84797.0
2024-03-14 10:50:00,72.14,72.14,72.09,72.1,80111.0,68.8558,68.8558,68.8081,68.8177,80111.0
2024-03-14 10:55:00,72.09,72.1,72.07,72.1,24095.0,68.8081,68.8177,68.789,68.8177,24095.0
2024-03-14 11:00:00,72.1,72.13,72.09,72.12,26802.0,68.8177,68.8463,68.8081,68.8367,26802.0
2024-03-14 11:05:00,72.12,72.12,72.1,72.11,53249.0,68.8367,68.8367,68.8177,68.8272,53249.0
2024-03-14 11:10:00,72.11,72.11,72.08,72.11,31325.0,68.8272,68.8272,68.7986,68.8272,31325.0
2024-03-14 11:15:00,72.11,72.11,72.09,72.09,30990.0,68.8272,68.8272,68.8081,68.8081,30990.0
2024-03-14 11:20:00,72.09,72.1,72.07,72.09,50391.0,68.8081,68.8177,68.789,68.8081,50391.0
2024-03-14 11:25:00,72.09,72.1,72.08,72.09,52973.0,68.8081,68.8177,68.7986,68.8081,52973.0
2024-03-14 11:30:00,72.09,72.09,72.06,72.08,48830.0,68.8081,68.8081,68.7795,68.7986,48830.0
2024-03-14 11:35:00,72.07,72.09,72.05,72.09,40237.0,68.789,68.8081,68.7699,68.8081,40237.0
2024-03-14 11:40:00,72.09,72.09,72.07,72.08,28978.0,68.8081,68.8081,68.789,68.7986,28978.0
2024-03-14 11:45:00,72.07,72.09,72.07,72.09,20369.0,68.789,68.8081,68.789,68.8081,20369.0
2024-03-14 11:50:00,72.09,72.09,72.07,72.08,36643.0,68.8081,68.8081,68.789,68.7986,36643.0
2024-03-14 11:55:00,72.08,72.09,72.07,72.08,127091.0,68.7986,68.8081,68.789,68.7986,127091.0
2024-03-14 12:00:00,72.08,72.09,72.07,72.08,18919.0,68.7986,68.8081,68.789,68.7986,18919.0
2024-03-14 12:05:00,72.08,72.1,72.08,72.09,49247.0,68.7986,68.8177,68.7986,68.8081,49247.0
2024-03-14 12:10:00,72.09,72.1,72.07,72.09,60758.0,68.8081,68.8177,68.789,68.8081,60758.0
2024-03-14 12:15:00,72.09,72.11,72.09,72.11,65982.0,68.8081,68.8272,68.8081,68.8272,65982.0
2024-03-14 12:20:00,72.11,72.13,72.1,72.13,31835.0,68.8272,68.8463,68.8177,68.8463,31835.0
2024-03-14 12:25:00,72.13,72.13,72.11,72.12,40233.0,68.8463,68.8463,68.8272,68.8367,40233.0
2024-03-14 12:30:00,72.11,72.13,72.11,72.13,30799.0,68.8272,68.8463,68.8272,68.8463,30799.0
2024-03-14 12:35:00,72.13,72.13,72.11,72.12,24309.0,68.8463,68.8463,68.8272,68.8367,24309.0
2024-03-14 12:40:00,72.12,72.12,72.1,72.11,25673.0,68.8367,68.8367,68.8177,68.8272,25673.0
2024-03-14 12:45:00,72.12,72.13,72.09,72.09,29313.0,68.8367,68.8463,68.8081,68.8081,29313.0
2024-03-14 12:50:00,72.09,72.11,72.09,72.11,78510.0,68.8081,68.8272,68.8081,68.8272,78510.0
2024-03-14 12:55:00,72.11,72.11,72.09,72.11,117237.0,68.8272,68.8272,68.8081,68.8272,117237.0
2024-03-14 13:00:00,72.11,72.11,72.09,72.11,19526.0,68.8272,68.8272,68.8081,68.8272,19526.0
2024-03-14 13:05:00,72.11,72.11,72.09,72.09,17868.0,68.8272,68.8272,68.8081,68.8081,17868.0
2024-03-14 13:10:00,72.09,72.12,72.09,72.12,42604.0,68.8081,68.8367,68.8081,68.8367,42604.0
2024-03-14 13:15:00,72.12,72.13,72.11,72.12,26511.0,68.8367,68.8463,68.8272,68.8367,26511.0
2024-03-14 13:20:00,72.12,72.12,72.1,72.11,59883.0,68.8367,68.8367,68.8177,68.8272,59883.0
2024-03-14 13:25:00,72.11,72.12,72.1,72.12,119543.0,68.8272,68.8367,68.8177,68.8367,119543.0
2024-03-14 13:30:00,72.12,72.12,72.1,72.11,38622.0,68.8367,68.8367,68.8177,68.8272,38622.0
2024-03-14 13:35:00,72.1,72.11,72.09,72.09,23544.0,68.8177,68.8272,68.8081,68.8081,23544.0
2024-03-14 13:40:00,72.09,72.1,72.09,72.09,12540.0,68.8081,68.8177,68.8081,68.8081,12540.0
2024-03-14 13:45:00,72.09,72.1,72.08,72.09,44579.0,68.8081,68.8177,68.7986,68.8081,44579.0
2024-03-14 13:50:00,72.09,72.09,72.08,72.09,69548.0,68.8081,68.8081,68.7986,68.8081,69548.0
2024-03-14 13:55:00,72.08,72.1,72.08,72.09,115065.0,68.7986,68.8177,68.7986,68.8081,115065.0
2024-03-14 14:00:00,72.1,72.1,72.08,72.09,65060.0,68.8177,68.8177,68.7986,68.8081,65060.0
2024-03-14 14:05:00,72.09,72.09,72.08,72.09,66855.0,68.8081,68.8081,68.7986,68.8081,66855.0
2024-03-14 14:10:00,72.08,72.09,72.08,72.09,95168.0,68.7986,68.8081,68.7986,68.8081,95168.0
2024-03-14 14:15:00,72.09,72.09,72.08,72.08,78510.0,68.8081,68.8081,68.7986,68.7986,78510.0
2024-03-14 14:20:00,72.09,72.09,72.08,72.09,69954.0,68.8081,68.8081,68.7986,68.8081,69954.0
2024-03-14 14:25:00,72.09,72.09,72.08,72.09,99683.0,68.8081,68.8081,68.7986,68.8081,99683.0
2024-03-14 14:30:00,72.09,72.09,72.08,72.09,71285.0,68.8081,68.8081,68.7986,68.8081,71285.0
2024-03-14 14:35:00,72.09,72.1,72.08,72.1,36617.0,68.8081,68.8177,68.7986,68.8177,36617.0
2024-03-14 14:40:00,72.09,72.1,72.09,72.1,50849.0,68.8081,68.8177,68.8081,68.8177,50849.0
2024-03-14 14:45:00,72.09,72.11,72.09,72.11,27286.0,68.8081,68.8272,68.8081,68.8272,27286.0
2024-03-14 14:50:00,72.1,72.11,72.08,72.09,62280.0,68.8177,68.8272,68.7986,68.8081,62280.0
2024-03-14 14:55:00,72.09,72.09,72.08,72.09,34182.0,68.8081,68.8081,68.7986,68.8081,34182.0
2024-03-14 15:00:00,72.09,72.09,72.08,72.08,64276.0,68.8081,68.8081,68.7986,68.7986,64276.0
2024-03-14 15:05:00,72.08,72.09,72.07,72.08,102991.0,68.7986,68.8081,68.789,68.7986,102991.0
2024-03-14 15:10:00,72.07,72.09,72.07,72.08,73716.0,68.789,68.8081,68.789,68.7986,73716.0
2024-03-14 15:15:00,72.08,72.09,72.07,72.08,43451.0,68.7986,68.8081,68.789,68.7986,43451.0
2024-03-14 15:20:00,72.07,72.08,72.07,72.08,86767.0,68.789,68.7986,68.789,68.7986,86767.0
2024-03-14 15:25:00,72.08,72.08,72.07,72.07,63541.0,68.7986,68.7986,68.789,68.789,63541.0
2024-03-14 15:30:00,72.08,72.08,72.06,72.06,42189.0,68.7986,68.7986,68.7795,68.7795,42189.0
2024-03-14 15:35:00,72.07,72.07,72.06,72.07,43112.0,68.789,68.789,68.7795,68.789,43112.0
2024-03-14 15:40:00,72.07,72.07,72.06,72.06,82766.0,68.789,68.789,68.7795,68.7795,82766.0
2024-03-14 15:45:00,72.06,72.07,72.06,72.06,52990.0,68.7795,68.789,68.7795,68.7795,52990.0
2024-03-14 15:50:00,72.07,72.07,72.06,72.06,32800.0,68.789,68.789,68.7795,68.7795,32800.0
2024-03-14 15:55:00,72.06,72.07,72.05,72.06,130034.0,68.7795,68.789,68.7699,68.7795,130034.0
2024-03-15 09:30:00,72.03,72.05,72.01,72.03,243145.0,68.7508,68.7699,68.7317,68.7508,243145.0
2024-03-15 09:35:00,72.03,72.03,72.0,72.02,54188.0,68.7508,68.7508,68.7222,68.7413,54188.0
2024-03-15 09:40:00,72.02,72.03,72.0,72.01,29146.0,68.7413,68.7508,68.7222,68.7317,29146.0
2024-03-15 09:45:00,72.01,72.02,71.98,71.98,46440.0,68.7317,68.7413,68.7031,68.7031,46440.0
2024-03-15 09:50:00,71.98,71.99,71.97,71.98,37934.0,68.7031,68.7127,68.6936,68.7031,37934.0
2024-03-15 09:55:00,71.98,71.99,71.97,71.97,22561.0,68.7031,68.7127,68.6936,68.6936,22561.0
2024-03-15 10:00:00,71.97,72.03,71.97,72.02,63548.0,68.6936,68.7508,68.6936,68.7413,63548.0
2024-03-15 10:05:00,72.03,72.03,71.98,72.01,56686.0,68.7508,68.7508,68.7031,68.7317,56686.0
2024-03-15 10:10:00,72.01,72.04,72.0,72.02,70073.0,68.7317,68.7604,68.7222,68.7413,70073.0
2024-03-15 10:15:00,72.02,72.04,72.02,72.03,35211.0,68.7413,68.7604,68.7413,68.7508,35211.0
2024-03-15 10:20:00,72.03,72.03,71.99,72.0,443790.0,68.7508,68.7508,68.7127,68.7222,443790.0
2024-03-15 10:25:00,72.0,72.02,72.0,72.01,19206.0,68.7222,68.7413,68.7222,68.7317,19206.0
2024-03-15 10:30:00,72.01,72.04,72.01,72.03,50360.0,68.7317,68.7604,68.7317,68.7508,50360.0
2024-03-15 10:35:00,72.03,72.03,72.01,72.02,44488.0,68.7508,68.7508,68.7317,68.7413,44488.0
2024-03-15 10:40:00,72.02,72.02,72.0,72.01,31640.0,68.7413,68.7413,68.7222,68.7317,31640.0
2024-03-15 10:45:00,72.02,72.04,72.01,72.03,41876.0,68.7413,68.7604,68.7317,68.7508,41876.0
2024-03-15 10:50:00,72.03,72.05,72.03,72.05,51054.0,68.7508,68.7699,68.7508,68.7699,51054.0
2024-03-15 10:55:00,72.05,72.05,72.03,72.03,21767.0,68.7699,68.7699,68.7508,68.7508,21767.0
2024-03-15 11:00:00,72.03,72.04,72.02,72.03,63098.0,68.7508,68.7604,68.7413,68.7508,63098.0
2024-03-15 11:05:00,72.03,72.04,72.03,72.03,24185.0,68.7508,68.7604,68.7508,68.7508,24185.0
2024-03-15 11:10:00,72.03,72.05,72.03,72.04,78834.0,68.7508,68.7699,68.7508,68.7604,78834.0
2024-03-15 11:15:00,72.03,72.07,72.03,72.06,33608.0,68.7508,68.789,68.7508,68.7795,33608.0
2024-03-15 11:20:00,72.06,72.07,72.05,72.06,29945.0,68.7795,68.789,68.7699,68.7795,29945.0
2024-03-15 11:25:00,72.06,72.06,72.04,72.05,80697.0,68.7795,68.7795,68.7604,68.7699,80697.0
2024-03-15 11:30:00,72.05,72.07,72.04,72.06,41206.0,68.7699,68.789,68.7604,68.7795,41206.0
2024-03-15 11:35:00,72.06,72.06,72.03,72.05,66984.0,68.7795,68.7795,68.7508,68.7699,66984.0
2024-03-15 11:40:00,72.04,72.06,72.04,72.06,13458.0,68.7604,68.7795,68.7604,68.7795,13458.0
2024-03-15 11:45:00,72.06,72.06,72.04,72.04,44488.0,68.7795,68.7795,68.7604,68.7604,44488.0
2024-03-15 11:50:00,72.05,72.07,72.04,72.06,97730.0,68.7699,68.789,68.7604,68.7795,97730.0
2024-03-15 11:55:00,72.06,72.07,72.05,72.06,73583.0,68.7795,68.789,68.7699,68.7795,73583.0
2024-03-15 12:00:00,72.06,72.07,72.05,72.06,60985.0,68.7795,68.789,68.7699,68.7795,60985.0
2024-03-15 12:05:00,72.06,72.07,72.05,72.06,21388.0,68.7795,68.789,68.7699,68.7795,21388.0
2024-03-15 12:10:00,72.06,72.07,72.06,72.06,15137.0,68.7795,68.789,68.7795,68.7795,15137.0
2024-03-15 12:15:00,72.06,72.09,72.06,72.09,37303.0,68.7795,68.8081,68.7795,68.8081,37303.0
2024-03-15 12:20:00,72.09,72.11,72.08,72.1,31906.0,68.8081,68.8272,68.7986,68.8177,31906.0
2024-03-15 12:25:00,72.09,72.1,72.08,72.09,92005.0,68.8081,68.8177,68.7986,68.8081,92005.0
2024-03-15 12:30:00,72.09,72.1,72.08,72.09,24922.0,68.8081,68.8177,68.7986,68.8081,24922.0
2024-03-15 12:35:00,72.09,72.09,72.08,72.08,25033.0,68.8081,68.8081,68.7986,68.7986,25033.0
2024-03-15 12:40:00,72.09,72.1,72.08,72.1,64904.0,68.8081,68.8177,68.7986,68.8177,64904.0
2024-03-15 12:45:00,72.1,72.1,72.08,72.08,24550.0,68.8177,68.8177,68.7986,68.7986,24550.0
2024-03-15 12:50:00,72.08,72.08,72.05,72.06,65992.0,68.7986,68.7986,68.7699,68.7795,65992.0
2024-03-15 12:55:00,72.05,72.06,72.04,72.05,15006.0,68.7699,68.7795,68.7604,68.7699,15006.0
2024-03-15 13:00:00,72.05,72.05,72.04,72.04,16602.0,68.7699,68.7699,68.7604,68.7604,16602.0
2024-03-15 13:05:00,72.04,72.04,72.03,72.03,11124.0,68.7604,68.7604,68.7508,68.7508,11124.0
2024-03-15 13:10:00,72.03,72.05,72.03,72.05,14003.0,68.7508,68.7699,68.7508,68.7699,14003.0
2024-03-15 13:15:00,72.04,72.05,72.03,72.03,104492.0,68.7604,68.7699,68.7508,68.7508,104492.0
2024-03-15 13:20:00,72.04,72.07,72.03,72.07,87402.0,68.7604,68.789,68.7508,68.789,87402.0
2024-03-15 13:25:00,72.06,72.08,72.05,72.06,19176.0,68.7795,68.7986,68.7699,68.7795,19176.0
2024-03-15 13:30:00,72.06,72.07,72.04,72.06,13619.0,68.7795,68.789,68.7604,68.7795,13619.0
2024-03-15 13:35:00,72.06,72.06,72.05,72.06,12911.0,68.7795,68.7795,68.7699,68.7795,12911.0
2024-03-15 13:40:00,72.05,72.06,72.04,72.05,15595.0,68.7699,68.7795,68.7604,68.7699,15595.0
2024-03-15 13:45:00,72.05,72.06,72.04,72.05,29632.0,68.7699,68.7795,68.7604,68.7699,29632.0
2024-03-15 13:50:00,72.05,72.06,72.04,72.06,20282.0,68.7699,68.7795,68.7604,68.7795,20282.0
2024-03-15 13:55:00,72.06,72.06,72.04,72.06,21752.0,68.7795,68.7795,68.7604,68.7795,21752.0
2024-03-15 14:00:00,72.05,72.07,72.05,72.06,37379.0,68.7699,68.789,68.7699,68.7795,37379.0
2024-03-15 14:05:00,72.06,72.08,72.06,72.06,34672.0,68.7795,68.7986,68.7795,68.7795,34672.0
2024-03-15 14:10:00,72.06,72.07,72.05,72.06,66822.0,68.7795,68.789,68.7699,68.7795,66822.0
2024-03-15 14:15:00,72.05,72.07,72.05,72.06,21378.0,68.7699,68.789,68.7699,68.7795,21378.0
2024-03-15 14:20:00,72.06,72.07,72.05,72.07,61969.0,68.7795,68.789,68.7699,68.789,61969.0
2024-03-15 14:25:00,72.06,72.08,72.06,72.07,53213.0,68.7795,68.7986,68.7795,68.789,53213.0
2024-03-15 14:30:00,72.06,72.08,72.06,72.08,29860.0,68.7795,68.7986,68.7795,68.7986,29860.0
2024-03-15 14:35:00,72.07,72.08,72.07,72.08,42451.0,68.789,68.7986,68.789,68.7986,42451.0
2024-03-15 14:40:00,72.08,72.09,72.07,72.09,61638.0,68.7986,68.8081,68.789,68.8081,61638.0
2024-03-15 14:45:00,72.09,72.1,72.08,72.09,30456.0,68.8081,68.8177,68.7986,68.8081,30456.0
2024-03-15 14:50:00,72.08,72.09,72.08,72.08,28271.0,68.7986,68.8081,68.7986,68.7986,28271.0
2024-03-15 14:55:00,72.09,72.09,72.08,72.09,222907.0,68.8081,68.8081,68.7986,68.8081,222907.0
2024-03-15 15:00:00,72.09,72.09,72.08,72.09,46820.0,68.8081,68.8081,68.7986,68.8081,46820.0
2024-03-15 15:05:00,72.08,72.09,72.08,72.09,158077.0,68.7986,68.8081,68.7986,68.8081,158077.0
2024-03-15 15:10:00,72.09,72.1,72.08,72.09,101871.0,68.8081,68.8177,68.7986,68.8081,101871.0
2024-03-15 15:15:00,72.08,72.09,72.08,72.08,46799.0,68.7986,68.8081,68.7986,68.7986,46799.0
2024-03-15 15:20:00,72.09,72.09,72.08,72.08,47157.0,68.8081,68.8081,68.7986,68.7986,47157.0
2024-03-15 15:25:00,72.09,72.09,72.07,72.08,54909.0,68.8081,68.8081,68.789,68.7986,54909.0
2024-03-15 15:30:00,72.08,72.08,72.07,72.07,31589.0,68.7986,68.7986,68.789,68.789,31589.0
2024-03-15 15:35:00,72.08,72.08,72.06,72.06,88265.0,68.7986,68.7986,68.7795,68.7795,88265.0
2024-03-15 15:40:00,72.06,72.07,72.05,72.06,57521.0,68.7795,68.789,68.7699,68.7795,57521.0
2024-03-15 15:45:00,72.06,72.06,72.05,72.06,116188.0,68.7795,68.7795,68.7699,68.7795,116188.0
2024-03-15 15:50:00,72.05,72.06,72.03,72.03,96078.0,68.7699,68.7795,68.7508,68.7508,96078.0
2024-03-15 15:55:00,72.03,72.04,72.02,72.03,164984.0,68.7508,68.7604,68.7413,68.7508,164984.0
2024-03-18 09:30:00,72.01,72.03,71.99,72.01,264807.0,68.7317,68.7508,68.7127,68.7317,264807.0
2024-03-18 09:35:00,72.02,72.04,72.01,72.02,45027.0,68.7413,68.7604,68.7317,68.7413,45027.0
2024-03-18 09:40:00,72.02,72.04,72.01,72.02,39879.0,68.7413,68.7604,68.7317,68.7413,39879.0
2024-03-18 09:45:00,72.02,72.03,72.0,72.02,25748.0,68.7413,68.7508,68.7222,68.7413,25748.0
2024-03-18 09:50:00,72.02,72.02,72.0,72.01,22826.0,68.7413,68.7413,68.7222,68.7317,22826.0
2024-03-18 09:55:00,72.01,72.02,72.0,72.02,42423.0,68.7317,68.7413,68.7222,68.7413,42423.0
2024-03-18 10:00:00,72.02,72.02,72.0,72.02,20700.0,68.7413,68.7413,68.7222,68.7413,20700.0
2024-03-18 10:05:00,72.02,72.03,72.01,72.02,30082.0,68.7413,68.7508,68.7317,68.7413,30082.0
2024-03-18 10:10:00,72.02,72.03,72.01,72.01,36921.0,68.7413,68.7508,68.7317,68.7317,36921.0
2024-03-18 10:15:00,72.01,72.03,72.01,72.02,23402.0,68.7317,68.7508,68.7317,68.7413,23402.0
2024-03-18 10:20:00,72.03,72.03,72.02,72.02,570559.0,68.7508,68.7508,68.7413,68.7413,570559.0
2024-03-18 10:25:00,72.03,72.03,72.01,72.02,46450.0,68.7508,68.7508,68.7317,68.7413,46450.0
2024-03-18 10:30:00,72.01,72.02,71.99,72.0,41934.0,68.7317,68.7413,68.7127,68.7222,41934.0
2024-03-18 10:35:00,71.99,72.01,71.99,72.01,23703.0,68.7127,68.7317,68.7127,68.7317,23703.0
2024-03-18 10:40:00,72.01,72.01,71.98,71.98,172073.0,68.7317,68.7317,68.7031,68.7031,172073.0
2024-03-18 10:45:00,71.99,71.99,71.98,71.98,29039.0,68.7127,68.7127,68.7031,68.7031,29039.0
2024-03-18 10:50:00,71.98,71.99,71.96,71.97,94786.0,68.7031,68.7127,68.684,68.6936,94786.0
2024-03-18 10:55:00,71.97,71.98,71.96,71.97,41049.0,68.6936,68.7031,68.684,68.6936,41049.0
2024-03-18 11:00:00,71.97,71.97,71.95,71.95,56257.0,68.6936,68.6936,68.6745,68.6745,56257.0
2024-03-18 11:05:00,71.95,71.96,71.95,71.96,38478.0,68.6745,68.684,68.6745,68.684,38478.0
2024-03-18 11:10:00,71.95,71.96,71.95,71.96,34504.0,68.6745,68.684,68.6745,68.684,34504.0
2024-03-18 11:15:00,71.96,71.97,71.95,71.96,44804.0,68.684,68.6936,68.6745,68.684,44804.0
2024-03-18 11:20:00,71.97,71.97,71.95,71.95,19943.0,68.6936,68.6936,68.6745,68.6745,19943.0
2024-03-18 11:25:00,71.96,71.97,71.95,71.97,31505.0,68.684,68.6936,68.6745,68.6936,31505.0
2024-03-18 11:30:00,71.97,71.98,71.96,71.97,75353.0,68.6936,68.7031,68.684,68.6936,75353.0
2024-03-18 11:35:00,71.98,71.98,71.96,71.97,31277.0,68.7031,68.7031,68.684,68.6936,31277.0
2024-03-18 11:40:00,71.97,71.97,71.96,71.97,34654.0,68.6936,68.6936,68.684,68.6936,34654.0
2024-03-18 11:45:00,71.97,71.98,71.96,71.98,19582.0,68.6936,68.7031,68.684,68.7031,19582.0
2024-03-18 11:50:00,71.98,71.99,71.97,71.98,36451.0,68.7031,68.7127,68.6936,68.7031,36451.0
2024-03-18 11:55:00,71.98,71.98,71.96,71.96,41859.0,68.7031,68.7031,68.684,68.684,41859.0
2024-03-18 12:00:00,71.97,71.97,71.94,71.95,50142.0,68.6936,68.6936,68.6649,68.6745,50142.0
2024-03-18 12:05:00,71.95,71.95,71.94,71.95,17483.0,68.6745,68.6745,68.6649,68.6745,17483.0
2024-03-18 12:10:00,71.95,71.95,71.94,71.95,39766.0,68.6745,68.6745,68.6649,68.6745,39766.0
2024-03-18 12:15:00,71.95,71.95,71.93,71.93,119819.0,68.6745,68.6745,68.6554,68.6554,119819.0
2024-03-18 12:20:00,71.94,71.95,71.93,71.95,51038.0,68.6649,68.6745,68.6554,68.6745,51038.0
2024-03-18 12:25:00,71.94,71.95,71.94,71.95,42037.0,68.6649,68.6745,68.6649,68.6745,42037.0
2024-03-18 12:30:00,71.95,71.95,71.93,71.94,32843.0,68.6745,68.6745,68.6554,68.6649,32843.0
2024-03-18 12:35:00,71.94,71.96,71.93,71.95,82297.0,68.6649,68.684,68.6554,68.6745,82297.0
2024-03-18 12:40:00,71.94,71.96,71.94,71.96,64794.0,68.6649,68.684,68.6649,68.684,64794.0
2024-03-18 12:45:00,71.95,71.96,71.94,71.95,35677.0,68.6745,68.684,68.6649,68.6745,35677.0
2024-03-18 12:50:00,71.95,71.95,71.93,71.94,96119.0,68.6745,68.6745,68.6554,68.6649,96119.0
2024-03-18 12:55:00,71.93,71.96,71.93,71.96,18155.0,68.6554,68.684,68.6554,68.684,18155.0
2024-03-18 13:00:00,71.96,71.96,71.94,71.95,23528.0,68.684,68.684,68.6649,68.6745,23528.0
2024-03-18 13:05:00,71.94,71.96,71.94,71.94,39838.0,68.6649,68.684,68.6649,68.6649,39838.0
2024-03-18 13:10:00,71.94,71.95,71.93,71.94,27898.0,68.6649,68.6745,68.6554,68.6649,27898.0
2024-03-18 13:15:00,71.93,71.94,71.92,71.92,51267.0,68.6554,68.6649,68.6458,68.6458,51267.0
2024-03-18 13:20:00,71.92,71.93,71.92,71.93,43757.0,68.6458,68.6554,68.6458,68.6554,43757.0
2024-03-18 13:25:00,71.92,71.93,71.92,71.93,31109.0,68.6458,68.6554,68.6458,68.6554,31109.0
2024-03-18 13:30:00,71.93,71.93,71.91,71.92,52552.0,68.6554,68.6554,68.6363,68.6458,52552.0
2024-03-18 13:35:00,71.92,71.92,71.9,71.91,109306.0,68.6458,68.6458,68.6268,68.6363,109306.0
2024-03-18 13:40:00,71.91,71.92,71.9,71.92,66287.0,68.6363,68.6458,68.6268,68.6458,66287.0
2024-03-18 13:45:00,71.92,71.92,71.91,71.92,27496.0,68.6458,68.6458,68.6363,68.6458,27496.0
2024-03-18 13:50:00,71.92,71.92,71.91,71.92,33430.0,68.6458,68.6458,68.6363,68.6458,33430.0
2024-03-18 13:55:00,71.92,71.93,71.91,71.92,15983.0,68.6458,68.6554,68.6363,68.6458,15983.0
2024-03-18 14:00:00,71.92,71.93,71.91,71.92,28894.0,68.6458,68.6554,68.6363,68.6458,28894.0
2024-03-18 14:05:00,71.92,71.93,71.91,71.93,30972.0,68.6458,68.6554,68.6363,68.6554,30972.0
2024-03-18 14:10:00,71.92,71.94,71.92,71.92,87333.0,68.6458,68.6649,68.6458,68.6458,87333.0
2024-03-18 14:15:00,71.92,71.93,71.92,71.92,19972.0,68.6458,68.6554,68.6458,68.6458,19972.0
2024-03-18 14:20:00,71.92,71.93,71.92,71.92,23473.0,68.6458,68.6554,68.6458,68.6458,23473.0
2024-03-18 14:25:00,71.92,71.93,71.92,71.92,19901.0,68.6458,68.6554,68.6458,68.6458,19901.0
2024-03-18 14:30:00,71.92,71.94,71.92,71.93,121377.0,68.6458,68.6649,68.6458,68.6554,121377.0
2024-03-18 14:35:00,71.92,71.93,71.92,71.92,34625.0,68.6458,68.6554,68.6458,68.6458,34625.0
2024-03-18 14:40:00,71.93,71.93,71.91,71.91,52907.0,68.6554,68.6554,68.6363,68.6363,52907.0
2024-03-18 14:45:00,71.91,71.93,71.91,71.92,36179.0,68.6363,68.6554,68.6363,68.6458,36179.0
2024-03-18 14:50:00,71.92,71.94,71.92,71.92,61559.0,68.6458,68.6649,68.6458,68.6458,61559.0
2024-03-18 14:55:00,71.92,71.93,71.92,71.92,56581.0,68.6458,68.6554,68.6458,68.6458,56581.0
2024-03-18 15:00:00,71.92,71.95,71.92,71.95,130063.0,68.6458,68.6745,68.6458,68.6745,130063.0
2024-03-18 15:05:00,71.95,71.95,71.94,71.95,98621.0,68.6745,68.6745,68.6649,68.6745,98621.0
2024-03-18 15:10:00,71.95,71.95,71.94,71.95,72707.0,68.6745,68.6745,68.6649,68.6745,72707.0
2024-03-18 15:15:00,71.95,71.95,71.94,71.95,94849.0,68.6745,68.6745,68.6649,68.6745,94849.0
2024-03-18 15:20:00,71.95,71.95,71.94,71.95,49361.0,68.6745,68.6745,68.6649,68.6745,49361.0
2024-03-18 15:25:00,71.95,71.95,71.94,71.95,94161.0,68.6745,68.6745,68.6649,68.6745,94161.0
2024-03-18 15:30:00,71.95,71.96,71.94,71.95,100685.0,68.6745,68.684,68.6649,68.6745,100685.0
2024-03-18 15:35:00,71.95,71.96,71.94,71.94,124738.0,68.6745,68.684,68.6649,68.6649,124738.0
2024-03-18 15:40:00,71.94,71.95,71.93,71.95,87312.0,68.6649,68.6745,68.6554,68.6745,87312.0
2024-03-18 15:45:00,71.94,71.95,71.94,71.94,95288.0,68.6649,68.6745,68.6649,68.6649,95288.0
2024-03-18 15:50:00,71.95,71.95,71.93,71.94,101472.0,68.6745,68.6745,68.6554,68.6649,101472.0
2024-03-18 15:55:00,71.94,71.94,71.93,71.94,128551.0,68.6649,68.6649,68.6554,68.6649,128551.0
2024-03-19 09:30:00,72.05,72.07,72.02,72.07,135918.0,68.7699,68.789,68.7413,68.789,135918.0
2024-03-19 09:35:00,72.06,72.07,72.03,72.03,53549.0,68.7795,68.789,68.7508,68.7508,53549.0
2024-03-19 09:40:00,72.04,72.06,72.03,72.05,44838.0,68.7604,68.7795,68.7508,68.7699,44838.0
2024-03-19 09:45:00,72.05,72.06,72.02,72.03,29569.0,68.7699,68.7795,68.7413,68.7508,29569.0
2024-03-19 09:50:00,72.04,72.07,72.04,72.06,43788.0,68.7604,68.789,68.7604,68.7795,43788.0
2024-03-19 09:55:00,72.06,72.08,72.05,72.06,20344.0,68.7795,68.7986,68.7699,68.7795,20344.0
2024-03-19 10:00:00,72.06,72.07,72.06,72.06,15754.0,68.7795,68.789,68.7795,68.7795,15754.0
2024-03-19 10:05:00,72.06,72.06,72.05,72.05,31829.0,68.7795,68.7795,68.7699,68.7699,31829.0
2024-03-19 10:10:00,72.06,72.09,72.05,72.09,60589.0,68.7795,68.8081,68.7699,68.8081,60589.0
2024-03-19 10:15:00,72.09,72.1,72.08,72.09,449631.0,68.8081,68.8177,68.7986,68.8081,449631.0
2024-03-19 10:20:00,72.08,72.09,72.08,72.09,19802.0,68.7986,68.8081,68.7986,68.8081,19802.0
2024-03-19 10:25:00,72.09,72.1,72.08,72.08,65022.0,68.8081,68.8177,68.7986,68.7986,65022.0
2024-03-19 10:30:00,72.09,72.09,72.08,72.09,24434.0,68.8081,68.8081,68.7986,68.8081,24434.0
2024-03-19 10:35:00,72.09,72.11,72.08,72.11,52521.0,68.8081,68.8272,68.7986,68.8272,52521.0
2024-03-19 10:40:00,72.1,72.11,72.1,72.11,15956.0,68.8177,68.8272,68.8177,68.8272,15956.0
2024-03-19 10:45:00,72.11,72.13,72.1,72.11,50004.0,68.8272,68.8463,68.8177,68.8272,50004.0
2024-03-19 10:50:00,72.1,72.12,72.1,72.12,125385.0,68.8177,68.8367,68.8177,68.8367,125385.0
2024-03-19 10:55:00,72.12,72.13,72.11,72.13,18580.0,68.8367,68.8463,68.8272,68.8463,18580.0
2024-03-19 11:00:00,72.12,72.13,72.11,72.11,28107.0,68.8367,68.8463,68.8272,68.8272,28107.0
2024-03-19 11:05:00,72.12,72.12,72.1,72.11,82609.0,68.8367,68.8367,68.8177,68.8272,82609.0
2024-03-19 11:10:00,72.11,72.12,72.1,72.12,46596.0,68.8272,68.8367,68.8177,68.8367,46596.0
2024-03-19 11:15:00,72.11,72.12,72.1,72.1,21166.0,68.8272,68.8367,68.8177,68.8177,21166.0
2024-03-19 11:20:00,72.11,72.11,72.09,72.09,47644.0,68.8272,68.8272,68.8081,68.8081,47644.0
2024-03-19 11:25:00,72.09,72.11,72.09,72.11,34832.0,68.8081,68.8272,68.8081,68.8272,34832.0
2024-03-19 11:30:00,72.11,72.12,72.09,72.1,62863.0,68.8272,68.8367,68.8081,68.8177,62863.0
2024-03-19 11:35:00,72.11,72.11,72.09,72.09,134860.0,68.8272,68.8272,68.8081,68.8081,134860.0
2024-03-19 11:40:00,72.1,72.1,72.09,72.09,12135.0,68.8177,68.8177,68.8081,68.8081,12135.0
2024-03-19 11:45:00,72.09,72.11,72.09,72.1,21591.0,68.8081,68.8272,68.8081,68.8177,21591.0
2024-03-19 11:50:00,72.1,72.12,72.1,72.1,51796.0,68.8177,68.8367,68.8177,68.8177,51796.0
2024-03-19 11:55:00,72.11,72.12,72.1,72.12,22500.0,68.8272,68.8367,68.8177,68.8367,22500.0
2024-03-19 12:00:00,72.12,72.12,72.08,72.08,166148.0,68.8367,68.8367,68.7986,68.7986,166148.0
2024-03-19 12:05:00,72.09,72.1,72.08,72.09,63559.0,68.8081,68.8177,68.7986,68.8081,63559.0
2024-03-19 12:10:00,72.1,72.1,72.09,72.09,14584.0,68.8177,68.8177,68.8081,68.8081,14584.0
2024-03-19 12:15:00,72.09,72.11,72.09,72.09,30984.0,68.8081,68.8272,68.8081,68.8081,30984.0
2024-03-19 12:20:00,72.09,72.11,72.09,72.11,40806.0,68.8081,68.8272,68.8081,68.8272,40806.0
2024-03-19 12:25:00,72.11,72.11,72.08,72.09,31338.0,68.8272,68.8272,68.7986,68.8081,31338.0
2024-03-19 12:30:00,72.09,72.1,72.08,72.09,53198.0,68.8081,68.8177,68.7986,68.8081,53198.0
2024-03-19 12:35:00,72.09,72.09,72.08,72.09,23680.0,68.8081,68.8081,68.7986,68.8081,23680.0
2024-03-19 12:40:00,72.09,72.09,72.07,72.08,35493.0,68.8081,68.8081,68.789,68.7986,35493.0
2024-03-19 12:45:00,72.08,72.09,72.07,72.09,40303.0,68.7986,68.8081,68.789,68.8081,40303.0
2024-03-19 12:50:00,72.08,72.09,72.08,72.09,38590.0,68.7986,68.8081,68.7986,68.8081,38590.0
2024-03-19 12:55:00,72.09,72.11,72.08,72.11,53465.0,68.8081,68.8272,68.7986,68.8272,53465.0
2024-03-19 13:00:00,72.1,72.19,72.1,72.14,132988.0,68.8177,68.9036,68.8177,68.8558,132988.0
2024-03-19 13:05:00,72.14,72.15,72.12,72.14,68382.0,68.8558,68.8654,68.8367,68.8558,68382.0
2024-03-19 13:10:00,72.14,72.14,72.1,72.11,74521.0,68.8558,68.8558,68.8177,68.8272,74521.0
2024-03-19 13:15:00,72.11,72.11,72.09,72.1,32937.0,68.8272,68.8272,68.8081,68.8177,32937.0
2024-03-19 13:20:00,72.11,72.12,72.09,72.12,77628.0,68.8272,68.8367,68.8081,68.8367,77628.0
2024-03-19 13:25:00,72.11,72.12,72.11,72.11,13494.0,68.8272,68.8367,68.8272,68.8272,13494.0
2024-03-19 13:30:00,72.11,72.12,72.1,72.11,26984.0,68.8272,68.8367,68.8177,68.8272,26984.0
2024-03-19 13:35:00,72.12,72.12,72.09,72.1,35670.0,68.8367,68.8367,68.8081,68.8177,35670.0
2024-03-19 13:40:00,72.1,72.1,72.09,72.1,17065.0,68.8177,68.8177,68.8081,68.8177,17065.0
2024-03-19 13:45:00,72.1,72.12,72.09,72.11,16524.0,68.8177,68.8367,68.8081,68.8272,16524.0
2024-03-19 13:50:00,72.11,72.13,72.11,72.13,38901.0,68.8272,68.8463,68.8272,68.8463,38901.0
2024-03-19 13:55:00,72.13,72.13,72.12,72.13,35627.0,68.8463,68.8463,68.8367,68.8463,35627.0
2024-03-19 14:00:00,72.12,72.13,72.11,72.13,20811.0,68.8367,68.8463,68.8272,68.8463,20811.0
2024-03-19 14:05:00,72.13,72.14,72.11,72.12,75089.0,68.8463,68.8558,68.8272,68.8367,75089.0
2024-03-19 14:10:00,72.13,72.14,72.12,72.14,43715.0,68.8463,68.8558,68.8367,68.8558,43715.0
2024-03-19 14:15:00,72.14,72.14,72.12,72.13,46021.0,68.8558,68.8558,68.8367,68.8463,46021.0
2024-03-19 14:20:00,72.12,72.13,72.11,72.12,61466.0,68.8367,68.8463,68.8272,68.8367,61466.0
2024-03-19 14:25:00,72.11,72.13,72.11,72.13,21259.0,68.8272,68.8463,68.8272,68.8463,21259.0
2024-03-19 14:30:00,72.12,72.14,72.12,72.14,64476.0,68.8367,68.8558,68.8367,68.8558,64476.0
2024-03-19 14:35:00,72.14,72.15,72.13,72.14,46546.0,68.8558,68.8654,68.8463,68.8558,46546.0
2024-03-19 14:40:00,72.15,72.15,72.14,72.15,49752.0,68.8654,68.8654,68.8558,68.8654,49752.0
2024-03-19 14:45:00,72.14,72.15,72.14,72.14,51552.0,68.8558,68.8654,68.8558,68.8558,51552.0
2024-03-19 14:50:00,72.15,72.15,72.14,72.14,42527.0,68.8654,68.8654,68.8558,68.8558,42527.0
2024-03-19 14:55:00,72.14,72.15,72.14,72.15,48400.0,68.8558,68.8654,68.8558,68.8654,48400.0
2024-03-19 15:00:00,72.15,72.15,72.14,72.15,24188.0,68.8654,68.8654,68.8558,68.8654,24188.0
2024-03-19 15:05:00,72.15,72.15,72.14,72.14,48991.0,68.8654,68.8654,68.8558,68.8558,48991.0
2024-03-19 15:10:00,72.15,72.17,72.14,72.17,39517.0,68.8654,68.8845,68.8558,68.8845,39517.0
2024-03-19 15:15:00,72.17,72.17,72.16,72.17,64724.0,68.8845,68.8845,68.8749,68.8845,64724.0
2024-03-19 15:20:00,72.17,72.17,72.14,72.15,92083.0,68.8845,68.8845,68.8558,68.8654,92083.0
2024-03-19 15:25:00,72.15,72.15,72.14,72.15,57819.0,68.8654,68.8654,68.8558,68.8654,57819.0
2024-03-19 15:30:00,72.15,72.15,72.14,72.15,77069.0,68.8654,68.8654,68.8558,68.8654,77069.0
2024-03-19 15:35:00,72.15,72.15,72.12,72.14,89061.0,68.8654,68.8654,68.8367,68.8558,89061.0
2024-03-19 15:40:00,72.14,72.14,72.13,72.14,46887.0,68.8558,68.8558,68.8463,68.8558,46887.0
2024-03-19 15:45:00,72.14,72.14,72.13,72.13,65419.0,68.8558,68.8558,68.8463,68.8463,65419.0
2024-03-19 15:50:00,72.14,72.14,72.12,72.13,51871.0,68.8558,68.8558,68.8367,68.8463,51871.0
2024-03-19 15:55:00,72.12,72.13,72.11,72.11,50844.0,68.8367,68.8463,68.8272,68.8272,50844.0
2024-03-20 09:30:00,72.17,72.17,72.13,72.14,141483.0,68.8845,68.8845,68.8463,68.8558,141483.0
2024-03-20 09:35:00,72.14,72.15,72.13,72.14,38042.0,68.8558,68.8654,68.8463,68.8558,38042.0
2024-03-20 09:40:00,72.13,72.14,72.12,72.13,21567.0,68.8463,68.8558,68.8367,68.8463,21567.0
2024-03-20 09:45:00,72.13,72.14,72.12,72.14,28948.0,68.8463,68.8558,68.8367,68.8558,28948.0
2024-03-20 09:50:00,72.14,72.14,72.12,72.12,20052.0,68.8558,68.8558,68.8367,68.8367,20052.0
2024-03-20 09:55:00,72.13,72.14,72.12,72.14,39404.0,68.8463,68.8558,68.8367,68.8558,39404.0
2024-03-20 10:00:00,72.13,72.14,72.12,72.14,14291.0,68.8463,68.8558,68.8367,68.8558,14291.0
2024-03-20 10:05:00,72.13,72.16,72.13,72.16,68338.0,68.8463,68.8749,68.8463,68.8749,68338.0
2024-03-20 10:10:00,72.15,72.16,72.13,72.14,27251.0,68.8654,68.8749,68.8463,68.8558,27251.0
2024-03-20 10:15:00,72.14,72.15,72.13,72.14,510389.0,68.8558,68.8654,68.8463,68.8558,510389.0
2024-03-20 10:20:00,72.14,72.15,72.14,72.15,45448.0,68.8558,68.8654,68.8558,68.8654,45448.0
2024-03-20 10:25:00,72.15,72.15,72.14,72.14,24767.0,68.8654,68.8654,68.8558,68.8558,24767.0
2024-03-20 10:30:00,72.14,72.14,72.13,72.14,7869.0,68.8558,68.8558,68.8463,68.8558,7869.0
2024-03-20 10:35:00,72.14,72.16,72.13,72.16,38962.0,68.8558,68.8749,68.8463,68.8749,38962.0
2024-03-20 10:40:00,72.15,72.16,72.14,72.15,43898.0,68.8654,68.8749,68.8558,68.8654,43898.0
2024-03-20 10:45:00,72.14,72.17,72.14,72.17,235228.0,68.8558,68.8845,68.8558,68.8845,235228.0
2024-03-20 10:50:00,72.16,72.17,72.15,72.15,21845.0,68.8749,68.8845,68.8654,68.8654,21845.0
2024-03-20 10:55:00,72.15,72.19,72.15,72.19,20902.0,68.8654,68.9036,68.8654,68.9036,20902.0
2024-03-20 11:00:00,72.19,72.19,72.18,72.19,84302.0,68.9036,68.9036,68.894,68.9036,84302.0
2024-03-20 11:05:00,72.19,72.19,72.17,72.18,40559.0,68.9036,68.9036,68.8845,68.894,40559.0
2024-03-20 11:10:00,72.17,72.19,72.17,72.19,31504.0,68.8845,68.9036,68.8845,68.9036,31504.0
2024-03-20 11:15:00,72.18,72.19,72.18,72.19,16596.0,68.894,68.9036,68.894,68.9036,16596.0
2024-03-20 11:20:00,72.2,72.2,72.19,72.2,48126.0,68.9131,68.9131,68.9036,68.9131,48126.0
2024-03-20 11:25:00,72.2,72.2,72.18,72.19,63071.0,68.9131,68.9131,68.894,68.9036,63071.0
2024-03-20 11:30:00,72.19,72.2,72.18,72.19,17160.0,68.9036,68.9131,68.894,68.9036,17160.0
2024-03-20 11:35:00,72.18,72.2,72.18,72.19,18637.0,68.894,68.9131,68.894,68.9036,18637.0
2024-03-20 11:40:00,72.19,72.19,72.18,72.19,23971.0,68.9036,68.9036,68.894,68.9036,23971.0
2024-03-20 11:45:00,72.19,72.19,72.18,72.19,21853.0,68.9036,68.9036,68.894,68.9036,21853.0
2024-03-20 11:50:00,72.19,72.19,72.18,72.19,30435.0,68.9036,68.9036,68.894,68.9036,30435.0
2024-03-20 11:55:00,72.19,72.19,72.18,72.19,29677.0,68.9036,68.9036,68.894,68.9036,29677.0
2024-03-20 12:00:00,72.19,72.2,72.18,72.2,43020.0,68.9036,68.9131,68.894,68.9131,43020.0
2024-03-20 12:05:00,72.2,72.21,72.19,72.2,115610.0,68.9131,68.9226,68.9036,68.9131,115610.0
2024-03-20 12:10:00,72.2,72.21,72.2,72.2,14966.0,68.9131,68.9226,68.9131,68.9131,14966.0
2024-03-20 12:15:00,72.2,72.21,72.2,72.2,88613.0,68.9131,68.9226,68.9131,68.9131,88613.0
2024-03-20 12:20:00,72.21,72.21,72.2,72.2,20603.0,68.9226,68.9226,68.9131,68.9131,20603.0
2024-03-20 12:25:00,72.21,72.21,72.2,72.2,11918.0,68.9226,68.9226,68.9131,68.9131,11918.0
2024-03-20 12:30:00,72.2,72.21,72.2,72.2,15928.0,68.9131,68.9226,68.9131,68.9131,15928.0
2024-03-20 12:35:00,72.2,72.21,72.2,72.2,33917.0,68.9131,68.9226,68.9131,68.9131,33917.0
2024-03-20 12:40:00,72.2,72.22,72.2,72.21,108747.0,68.9131,68.9322,68.9131,68.9226,108747.0
2024-03-20 12:45:00,72.21,72.22,72.21,72.22,64236.0,68.9226,68.9322,68.9226,68.9322,64236.0
2024-03-20 12:50:00,72.22,72.22,72.2,72.2,22444.0,68.9322,68.9322,68.9131,68.9131,22444.0
2024-03-20 12:55:00,72.2,72.21,72.2,72.2,70836.0,68.9131,68.9226,68.9131,68.9131,70836.0
2024-03-20 13:00:00,72.2,72.21,72.19,72.2,33705.0,68.9131,68.9226,68.9036,68.9131,33705.0
2024-03-20 13:05:00,72.19,72.21,72.19,72.2,63155.0,68.9036,68.9226,68.9036,68.9131,63155.0
2024-03-20 13:10:00,72.21,72.21,72.19,72.2,42911.0,68.9226,68.9226,68.9036,68.9131,42911.0
2024-03-20 13:15:00,72.2,72.21,72.2,72.21,30973.0,68.9131,68.9226,68.9131,68.9226,30973.0
2024-03-20 13:20:00,72.22,72.22,72.21,72.22,27367.0,68.9322,68.9322,68.9226,68.9322,27367.0
2024-03-20 13:25:00,72.22,72.22,72.21,72.22,23600.0,68.9322,68.9322,68.9226,68.9322,23600.0
2024-03-20 13:30:00,72.22,72.22,72.21,72.22,17495.0,68.9322,68.9322,68.9226,68.9322,17495.0
2024-03-20 13:35:00,72.22,72.22,72.19,72.2,37864.0,68.9322,68.9322,68.9036,68.9131,37864.0
2024-03-20 13:40:00,72.2,72.2,72.19,72.2,34411.0,68.9131,68.9131,68.9036,68.9131,34411.0
2024-03-20 13:45:00,72.2,72.21,72.19,72.2,50909.0,68.9131,68.9226,68.9036,68.9131,50909.0
2024-03-20 13:50:00,72.2,72.21,72.19,72.2,44561.0,68.9131,68.9226,68.9036,68.9131,44561.0
2024-03-20 13:55:00,72.2,72.2,72.18,72.19,91156.0,68.9131,68.9131,68.894,68.9036,91156.0
2024-03-20 14:00:00,72.19,72.39,72.19,72.27,223914.0,68.9036,69.0944,68.9036,68.9799,223914.0
2024-03-20 14:05:00,72.27,72.32,72.19,72.19,58878.0,68.9799,69.0276,68.9036,68.9036,58878.0
2024-03-20 14:10:00,72.22,72.25,72.19,72.2,76831.0,68.9322,68.9608,68.9036,68.9131,76831.0
2024-03-20 14:15:00,72.2,72.2,72.13,72.14,50155.0,68.9131,68.9131,68.8463,68.8558,50155.0
2024-03-20 14:20:00,72.13,72.16,72.12,72.14,37109.0,68.8463,68.8749,68.8367,68.8558,37109.0
2024-03-20 14:25:00,72.14,72.16,72.12,72.15,21377.0,68.8558,68.8749,68.8367,68.8654,21377.0
2024-03-20 14:30:00,72.15,72.15,72.06,72.06,89009.0,68.8654,68.8654,68.7795,68.7795,89009.0
2024-03-20 14:35:00,72.04,72.14,72.03,72.13,79947.0,68.7604,68.8558,68.7508,68.8463,79947.0
2024-03-20 14:40:00,72.14,72.18,72.12,72.14,108039.0,68.8558,68.894,68.8367,68.8558,108039.0
2024-03-20 14:45:00,72.16,72.26,72.15,72.23,53603.0,68.8749,68.9704,68.8654,68.9417,53603.0
2024-03-20 14:50:00,72.23,72.24,72.18,72.23,46135.0,68.9417,68.9513,68.894,68.9417,46135.0
2024-03-20 14:55:00,72.22,72.28,72.21,72.27,80131.0,68.9322,68.9895,68.9226,68.9799,80131.0
2024-03-20 15:00:00,72.27,72.28,72.23,72.25,69121.0,68.9799,68.9895,68.9417,68.9608,69121.0
2024-03-20 15:05:00,72.25,72.3,72.24,72.29,135704.0,68.9608,69.0085,68.9513,68.999,135704.0
2024-03-20 15:10:00,72.3,72.3,72.22,72.23,93816.0,69.0085,69.0085,68.9322,68.9417,93816.0
2024-03-20 15:15:00,72.23,72.27,72.22,72.24,73304.0,68.9417,68.9799,68.9322,68.9513,73304.0
2024-03-20 15:20:00,72.25,72.28,72.25,72.26,71260.0,68.9608,68.9895,68.9608,68.9704,71260.0
2024-03-20 15:25:00,72.27,72.3,72.25,72.28,75995.0,68.9799,69.0085,68.9608,68.9895,75995.0
2024-03-20 15:30:00,72.28,72.31,72.28,72.31,89374.0,68.9895,69.0181,68.9895,69.0181,89374.0
2024-03-20 15:35:00,72.31,72.31,72.3,72.31,102866.0,69.0181,69.0181,69.0085,69.0181,102866.0
2024-03-20 15:40:00,72.31,72.31,72.29,72.3,119661.0,69.0181,69.0181,68.999,69.0085,119661.0
2024-03-20 15:45:00,72.3,72.3,72.27,72.27,80476.0,69.0085,69.0085,68.9799,68.9799,80476.0
2024-03-20 15:50:00,72.28,72.28,72.26,72.26,108953.0,68.9895,68.9895,68.9704,68.9704,108953.0
2024-03-20 15:55:00,72.27,72.28,72.25,72.25,179311.0,68.9799,68.9895,68.9608,68.9608,179311.0
2024-03-21 09:30:00,72.4,72.4,72.37,72.39,213923.0,69.104,69.104,69.0754,69.0944,213923.0
2024-03-21 09:35:00,72.39,72.4,72.38,72.4,63418.0,69.0944,69.104,69.0849,69.104,63418.0
2024-03-21 09:40:00,72.4,72.41,72.39,72.41,60947.0,69.104,69.1135,69.0944,69.1135,60947.0
2024-03-21 09:45:00,72.4,72.44,72.3,72.31,114210.0,69.104,69.1422,69.0085,69.0181,114210.0
2024-03-21 09:50:00,72.31,72.33,72.3,72.3,38497.0,69.0181,69.0372,69.0085,69.0085,38497.0
2024-03-21 09:55:00,72.3,72.32,72.28,72.32,62318.0,69.0085,69.0276,68.9895,69.0276,62318.0
2024-03-21 10:00:00,72.32,72.32,72.25,72.26,73555.0,69.0276,69.0276,68.9608,68.9704,73555.0
2024-03-21 10:05:00,72.26,72.27,72.25,72.27,25480.0,68.9704,68.9799,68.9608,68.9799,25480.0
2024-03-21 10:10:00,72.27,72.27,72.24,72.27,58030.0,68.9799,68.9799,68.9513,68.9799,58030.0
2024-03-21 10:15:00,72.27,72.3,72.26,72.28,44221.0,68.9799,69.0085,68.9704,68.9895,44221.0
2024-03-21 10:20:00,72.28,72.3,72.27,72.3,30681.0,68.9895,69.0085,68.9799,69.0085,30681.0
2024-03-21 10:25:00,72.3,72.3,72.28,72.3,54948.0,69.0085,69.0085,68.9895,69.0085,54948.0
2024-03-21 10:30:00,72.3,72.33,72.29,72.32,583952.0,69.0085,69.0372,68.999,69.0276,583952.0
2024-03-21 10:35:00,72.32,72.33,72.28,72.28,68862.0,69.0276,69.0372,68.9895,68.9895,68862.0
2024-03-21 10:40:00,72.29,72.29,72.26,72.28,50548.0,68.999,68.999,68.9704,68.9895,50548.0
2024-03-21 10:45:00,72.28,72.29,72.27,72.29,114722.0,68.9895,68.999,68.9799,68.999,114722.0
2024-03-21 10:50:00,72.28,72.3,72.28,72.29,47497.0,68.9895,69.0085,68.9895,68.999,47497.0
2024-03-21 10:55:00,72.29,72.3,72.26,72.27,47913.0,68.999,69.0085,68.9704,68.9799,47913.0
2024-03-21 11:00:00,72.27,72.27,72.24,72.25,113305.0,68.9799,68.9799,68.9513,68.9608,113305.0
2024-03-21 11:05:00,72.25,72.27,72.25,72.27,34834.0,68.9608,68.9799,68.9608,68.9799,34834.0
2024-03-21 11:10:00,72.26,72.28,72.25,72.25,77284.0,68.9704,68.9895,68.9608,68.9608,77284.0
2024-03-21 11:15:00,72.26,72.27,72.25,72.25,37415.0,68.9704,68.9799,68.9608,68.9608,37415.0
2024-03-21 11:20:00,72.25,72.27,72.25,72.27,15176.0,68.9608,68.9799,68.9608,68.9799,15176.0
2024-03-21 11:25:00,72.26,72.26,72.25,72.25,36921.0,68.9704,68.9704,68.9608,68.9608,36921.0
2024-03-21 11:30:00,72.26,72.28,72.25,72.26,43890.0,68.9704,68.9895,68.9608,68.9704,43890.0
2024-03-21 11:35:00,72.27,72.29,72.26,72.28,28770.0,68.9799,68.999,68.9704,68.9895,28770.0
2024-03-21 11:40:00,72.29,72.3,72.27,72.28,28584.0,68.999,69.0085,68.9799,68.9895,28584.0
2024-03-21 11:45:00,72.28,72.29,72.27,72.28,26511.0,68.9895,68.999,68.9799,68.9895,26511.0
2024-03-21 11:50:00,72.29,72.3,72.27,72.28,41203.0,68.999,69.0085,68.9799,68.9895,41203.0
2024-03-21 11:55:00,72.29,72.31,72.28,72.31,30208.0,68.999,69.0181,68.9895,69.0181,30208.0
2024-03-21 12:00:00,72.31,72.31,72.29,72.3,117220.0,69.0181,69.0181,68.999,69.0085,117220.0
2024-03-21 12:05:00,72.3,72.31,72.29,72.31,23557.0,69.0085,69.0181,68.999,69.0181,23557.0
2024-03-21 12:10:00,72.31,72.31,72.3,72.31,14238.0,69.0181,69.0181,69.0085,69.0181,14238.0
2024-03-21 12:15:00,72.31,72.32,72.3,72.31,32744.0,69.0181,69.0276,69.0085,69.0181,32744.0
2024-03-21 12:20:00,72.32,72.32,72.31,72.31,86742.0,69.0276,69.0276,69.0181,69.0181,86742.0
2024-03-21 12:25:00,72.32,72.34,72.32,72.33,33748.0,69.0276,69.0467,69.0276,69.0372,33748.0
2024-03-21 12:30:00,72.34,72.35,72.33,72.33,21007.0,69.0467,69.0563,69.0372,69.0372,21007.0
2024-03-21 12:35:00,72.33,72.34,72.32,72.33,59504.0,69.0372,69.0467,69.0276,69.0372,59504.0
2024-03-21 12:40:00,72.33,72.34,72.32,72.34,34418.0,69.0372,69.0467,69.0276,69.0467,34418.0
2024-03-21 12:45:00,72.33,72.34,72.32,72.32,220466.0,69.0372,69.0467,69.0276,69.0276,220466.0
2024-03-21 12:50:00,72.32,72.34,72.32,72.34,28238.0,69.0276,69.0467,69.0276,69.0467,28238.0
2024-03-21 12:55:00,72.34,72.34,72.32,72.32,46651.0,69.0467,69.0467,69.0276,69.0276,46651.0
2024-03-21 13:00:00,72.32,72.34,72.28,72.3,56647.0,69.0276,69.0467,68.9895,69.0085,56647.0
2024-03-21 13:05:00,72.29,72.31,72.29,72.31,179439.0,68.999,69.0181,68.999,69.0181,179439.0
2024-03-21 13:10:00,72.31,72.31,72.29,72.3,62194.0,69.0181,69.0181,68.999,69.0085,62194.0
2024-03-21 13:15:00,72.3,72.3,72.29,72.3,56546.0,69.0085,69.0085,68.999,69.0085,56546.0
2024-03-21 13:20:00,72.29,72.3,72.29,72.3,10995.0,68.999,69.0085,68.999,69.0085,10995.0
2024-03-21 13:25:00,72.3,72.3,72.29,72.3,7947.0,69.0085,69.0085,68.999,69.0085,7947.0
2024-03-21 13:30:00,72.3,72.3,72.29,72.3,30686.0,69.0085,69.0085,68.999,69.0085,30686.0
2024-03-21 13:35:00,72.29,72.31,72.29,72.31,24659.0,68.999,69.0181,68.999,69.0181,24659.0
2024-03-21 13:40:00,72.31,72.32,72.3,72.31,26582.0,69.0181,69.0276,69.0085,69.0181,26582.0
2024-03-21 13:45:00,72.31,72.32,72.3,72.31,72510.0,69.0181,69.0276,69.0085,69.0181,72510.0
2024-03-21 13:50:00,72.31,72.32,72.29,72.3,31011.0,69.0181,69.0276,68.999,69.0085,31011.0
2024-03-21 13:55:00,72.3,72.3,72.29,72.3,18997.0,69.0085,69.0085,68.999,69.0085,18997.0
2024-03-21 14:00:00,72.3,72.31,72.29,72.31,37497.0,69.0085,69.0181,68.999,69.0181,37497.0
2024-03-21 14:05:00,72.31,72.32,72.3,72.3,78099.0,69.0181,69.0276,69.0085,69.0085,78099.0
2024-03-21 14:10:00,72.31,72.31,72.29,72.29,26200.0,69.0181,69.0181,68.999,68.999,26200.0
2024-03-21 14:15:00,72.29,72.3,72.29,72.3,24885.0,68.999,69.0085,68.999,69.0085,24885.0
2024-03-21 14:20:00,72.3,72.3,72.29,72.29,57592.0,69.0085,69.0085,68.999,68.999,57592.0
2024-03-21 14:25:00,72.3,72.32,72.3,72.31,33301.0,69.0085,69.0276,69.0085,69.0181,33301.0
2024-03-21 14:30:00,72.31,72.32,72.31,72.31,42362.0,69.0181,69.0276,69.0181,69.0181,42362.0
2024-03-21 14:35:00,72.31,72.32,72.31,72.31,74704.0,69.0181,69.0276,69.0181,69.0181,74704.0
2024-03-21 14:40:00,72.31,72.32,72.31,72.31,30942.0,69.0181,69.0276,69.0181,69.0181,30942.0
2024-03-21 14:45:00,72.31,72.32,72.31,72.32,54549.0,69.0181,69.0276,69.0181,69.0276,54549.0
2024-03-21 14:50:00,72.32,72.33,72.31,72.33,48840.0,69.0276,69.0372,69.0181,69.0372,48840.0
2024-03-21 14:55:00,72.33,72.33,72.32,72.33,64529.0,69.0372,69.0372,69.0276,69.0372,64529.0
2024-03-21 15:00:00,72.33,72.33,72.32,72.32,56171.0,69.0372,69.0372,69.0276,69.0276,56171.0
2024-03-21 15:05:00,72.31,72.33,72.31,72.33,34318.0,69.0181,69.0372,69.0181,69.0372,34318.0
2024-03-21 15:10:00,72.32,72.33,72.31,72.31,41233.0,69.0276,69.0372,69.0181,69.0181,41233.0
2024-03-21 15:15:00,72.31,72.32,72.31,72.31,63952.0,69.0181,69.0276,69.0181,69.0181,63952.0
2024-03-21 15:20:00,72.31,72.32,72.3,72.31,107687.0,69.0181,69.0276,69.0085,69.0181,107687.0
2024-03-21 15:25:00,72.31,72.31,72.3,72.31,75334.0,69.0181,69.0181,69.0085,69.0181,75334.0
2024-03-21 15:30:00,72.31,72.32,72.3,72.32,41919.0,69.0181,69.0276,69.0085,69.0276,41919.0
2024-03-21 15:35:00,72.31,72.32,72.31,72.31,60347.0,69.0181,69.0276,69.0181,69.0181,60347.0
2024-03-21 15:40:00,72.31,72.32,72.3,72.31,88726.0,69.0181,69.0276,69.0085,69.0181,88726.0
2024-03-21 15:45:00,72.31,72.31,72.3,72.31,32762.0,69.0181,69.0181,69.0085,69.0181,32762.0
2024-03-21 15:50:00,72.3,72.32,72.3,72.31,104119.0,69.0085,69.0276,69.0085,69.0181,104119.0
2024-03-21 15:55:00,72.31,72.32,72.3,72.31,343617.0,69.0181,69.0276,69.0085,69.0181,343617.0
2024-03-22 09:30:00,72.61,72.62,72.58,72.58,184195.0,69.3044,69.314,69.2758,69.2758,184195.0
2024-03-22 09:35:00,72.58,72.6,72.58,72.59,61855.0,69.2758,69.2949,69.2758,69.2853,61855.0
2024-03-22 09:40:00,72.59,72.6,72.57,72.58,20586.0,69.2853,69.2949,69.2663,69.2758,20586.0
2024-03-22 09:45:00,72.59,72.59,72.56,72.57,28688.0,69.2853,69.2853,69.2567,69.2663,28688.0
2024-03-22 09:50:00,72.57,72.58,72.56,72.57,29332.0,69.2663,69.2758,69.2567,69.2663,29332.0
2024-03-22 09:55:00,72.58,72.58,72.56,72.57,13377.0,69.2758,69.2758,69.2567,69.2663,13377.0
2024-03-22 10:00:00,72.57,72.58,72.56,72.57,50217.0,69.2663,69.2758,69.2567,69.2663,50217.0
2024-03-22 10:05:00,72.57,72.58,72.56,72.57,33576.0,69.2663,69.2758,69.2567,69.2663,33576.0
2024-03-22 10:10:00,72.56,72.57,72.54,72.54,26619.0,69.2567,69.2663,69.2376,69.2376,26619.0
2024-03-22 10:15:00,72.55,72.55,72.54,72.55,36545.0,69.2472,69.2472,69.2376,69.2472,36545.0
2024-03-22 10:20:00,72.55,72.56,72.53,72.53,42218.0,69.2472,69.2567,69.2281,69.2281,42218.0
2024-03-22 10:25:00,72.54,72.55,72.53,72.55,31424.0,69.2376,69.2472,69.2281,69.2472,31424.0
2024-03-22 10:30:00,72.55,72.55,72.53,72.53,34173.0,69.2472,69.2472,69.2281,69.2281,34173.0
2024-03-22 10:35:00,72.53,72.55,72.53,72.55,10787.0,69.2281,69.2472,69.2281,69.2472,10787.0
2024-03-22 10:40:00,72.55,72.57,72.54,72.55,45629.0,69.2472,69.2663,69.2376,69.2472,45629.0
2024-03-22 10:45:00,72.55,72.56,72.55,72.56,43425.0,69.2472,69.2567,69.2472,69.2567,43425.0
2024-03-22 10:50:00,72.56,72.56,72.54,72.55,15861.0,69.2567,69.2567,69.2376,69.2472,15861.0
2024-03-22 10:55:00,72.55,72.55,72.52,72.53,16380.0,69.2472,69.2472,69.2185,69.2281,16380.0
2024-03-22 11:00:00,72.53,72.53,72.5,72.51,85646.0,69.2281,69.2281,69.1994,69.209,85646.0
2024-03-22 11:05:00,72.5,72.51,72.49,72.49,67640.0,69.1994,69.209,69.1899,69.1899,67640.0
2024-03-22 11:10:00,72.49,72.56,72.49,72.55,92557.0,69.1899,69.2567,69.1899,69.2472,92557.0
2024-03-22 11:15:00,72.55,72.56,72.54,72.54,80424.0,69.2472,69.2567,69.2376,69.2376,80424.0
2024-03-22 11:20:00,72.55,72.55,72.54,72.55,17170.0,69.2472,69.2472,69.2376,69.2472,17170.0
2024-03-22 11:25:00,72.54,72.57,72.54,72.57,39012.0,69.2376,69.2663,69.2376,69.2663,39012.0
2024-03-22 11:30:00,72.56,72.57,72.54,72.54,50719.0,69.2567,69.2663,69.2376,69.2376,50719.0
2024-03-22 11:35:00,72.55,72.55,72.53,72.53,40531.0,69.2472,69.2472,69.2281,69.2281,40531.0
2024-03-22 11:40:00,72.53,72.54,72.53,72.53,14515.0,69.2281,69.2376,69.2281,69.2281,14515.0
2024-03-22 11:45:00,72.53,72.55,72.53,72.54,26472.0,69.2281,69.2472,69.2281,69.2376,26472.0
2024-03-22 11:50:00,72.55,72.55,72.54,72.55,108447.0,69.2472,69.2472,69.2376,69.2472,108447.0
2024-03-22 11:55:00,72.55,72.56,72.53,72.56,93228.0,69.2472,69.2567,69.2281,69.2567,93228.0
2024-03-22 12:00:00,72.56,72.56,72.54,72.55,14534.0,69.2567,69.2567,69.2376,69.2472,14534.0
2024-03-22 12:05:00,72.55,72.55,72.54,72.55,26772.0,69.2472,69.2472,69.2376,69.2472,26772.0
2024-03-22 12:10:00,72.55,72.56,72.54,72.56,55792.0,69.2472,69.2567,69.2376,69.2567,55792.0
2024-03-22 12:15:00,72.56,72.57,72.55,72.56,18132.0,69.2567,69.2663,69.2472,69.2567,18132.0
2024-03-22 12:20:00,72.56,72.57,72.56,72.56,23566.0,69.2567,69.2663,69.2567,69.2567,23566.0
2024-03-22 12:25:00,72.57,72.57,72.55,72.56,55931.0,69.2663,69.2663,69.2472,69.2567,55931.0
2024-03-22 12:30:00,72.56,72.56,72.55,72.55,48747.0,69.2567,69.2567,69.2472,69.2472,48747.0
2024-03-22 12:35:00,72.56,72.57,72.55,72.56,405589.0,69.2567,69.2663,69.2472,69.2567,405589.0
2024-03-22 12:40:00,72.57,72.57,72.55,72.56,113091.0,69.2663,69.2663,69.2472,69.2567,113091.0
2024-03-22 12:45:00,72.56,72.56,72.55,72.55,19340.0,69.2567,69.2567,69.2472,69.2472,19340.0
2024-03-22 12:50:00,72.55,72.55,72.53,72.54,134201.0,69.2472,69.2472,69.2281,69.2376,134201.0
2024-03-22 12:55:00,72.54,72.54,72.53,72.54,20483.0,69.2376,69.2376,69.2281,69.2376,20483.0
2024-03-22 13:00:00,72.54,72.56,72.54,72.56,15811.0,69.2376,69.2567,69.2376,69.2567,15811.0
2024-03-22 13:05:00,72.56,72.57,72.55,72.56,36249.0,69.2567,69.2663,69.2472,69.2567,36249.0
2024-03-22 13:10:00,72.56,72.57,72.54,72.55,84503.0,69.2567,69.2663,69.2376,69.2472,84503.0
2024-03-22 13:15:00,72.55,72.56,72.54,72.55,37679.0,69.2472,69.2567,69.2376,69.2472,37679.0
2024-03-22 13:20:00,72.56,72.56,72.54,72.55,22990.0,69.2567,69.2567,69.2376,69.2472,22990.0
2024-03-22 13:25:00,72.54,72.55,72.54,72.55,44210.0,69.2376,69.2472,69.2376,69.2472,44210.0
2024-03-22 13:30:00,72.55,72.55,72.54,72.54,37640.0,69.2472,69.2472,69.2376,69.2376,37640.0
2024-03-22 13:35:00,72.55,72.55,72.54,72.55,38401.0,69.2472,69.2472,69.2376,69.2472,38401.0
2024-03-22 13:40:00,72.55,72.56,72.54,72.54,29379.0,69.2472,69.2567,69.2376,69.2376,29379.0
2024-03-22 13:45:00,72.54,72.55,72.54,72.54,48479.0,69.2376,69.2472,69.2376,69.2376,48479.0
2024-03-22 13:50:00,72.55,72.55,72.54,72.54,34471.0,69.2472,69.2472,69.2376,69.2376,34471.0
2024-03-22 13:55:00,72.55,72.55,72.54,72.55,26042.0,69.2472,69.2472,69.2376,69.2472,26042.0
2024-03-22 14:00:00,72.55,72.55,72.54,72.54,10218.0,69.2472,69.2472,69.2376,69.2376,10218.0
2024-03-22 14:05:00,72.55,72.56,72.54,72.55,62769.0,69.2472,69.2567,69.2376,69.2472,62769.0
2024-03-22 14:10:00,72.55,72.55,72.54,72.55,32421.0,69.2472,69.2472,69.2376,69.2472,32421.0
2024-03-22 14:15:00,72.55,72.55,72.54,72.55,35069.0,69.2472,69.2472,69.2376,69.2472,35069.0
2024-03-22 14:20:00,72.55,72.55,72.53,72.53,60127.0,69.2472,69.2472,69.2281,69.2281,60127.0
2024-03-22 14:25:00,72.54,72.54,72.53,72.54,26297.0,69.2376,69.2376,69.2281,69.2376,26297.0
2024-03-22 14:30:00,72.54,72.54,72.53,72.54,34099.0,69.2376,69.2376,69.2281,69.2376,34099.0
2024-03-22 14:35:00,72.54,72.54,72.53,72.54,30176.0,69.2376,69.2376,69.2281,69.2376,30176.0
2024-03-22 14:40:00,72.54,72.54,72.53,72.53,52333.0,69.2376,69.2376,69.2281,69.2281,52333.0
2024-03-22 14:45:00,72.53,72.54,72.53,72.54,31733.0,69.2281,69.2376,69.2281,69.2376,31733.0
2024-03-22 14:50:00,72.54,72.54,72.53,72.53,59576.0,69.2376,69.2376,69.2281,69.2281,59576.0
2024-03-22 14:55:00,72.54,72.55,72.53,72.54,28461.0,69.2376,69.2472,69.2281,69.2376,28461.0
2024-03-22 15:00:00,72.55,72.55,72.54,72.54,18162.0,69.2472,69.2472,69.2376,69.2376,18162.0
2024-03-22 15:05:00,72.55,72.55,72.53,72.53,51589.0,69.2472,69.2472,69.2281,69.2281,51589.0
2024-03-22 15:10:00,72.53,72.54,72.52,72.52,25612.0,69.2281,69.2376,69.2185,69.2185,25612.0
2024-03-22 15:15:00,72.52,72.53,72.52,72.52,51549.0,69.2185,69.2281,69.2185,69.2185,51549.0
2024-03-22 15:20:00,72.53,72.53,72.52,72.53,85417.0,69.2281,69.2281,69.2185,69.2281,85417.0
2024-03-22 15:25:00,72.53,72.53,72.52,72.53,43714.0,69.2281,69.2281,69.2185,69.2281,43714.0
2024-03-22 15:30:00,72.53,72.53,72.52,72.53,40402.0,69.2281,69.2281,69.2185,69.2281,40402.0
2024-03-22 15:35:00,72.52,72.54,72.52,72.53,82505.0,69.2185,69.2376,69.2185,69.2281,82505.0
2024-03-22 15:40:00,72.53,72.54,72.53,72.54,54955.0,69.2281,69.2376,69.2281,69.2376,54955.0
2024-03-22 15:45:00,72.53,72.54,72.53,72.53,32945.0,69.2281,69.2376,69.2281,69.2281,32945.0
2024-03-22 15:50:00,72.53,72.54,72.53,72.54,29219.0,69.2281,69.2376,69.2281,69.2376,29219.0
2024-03-22 15:55:00,72.53,72.55,72.53,72.55,60601.0,69.2281,69.2472,69.2281,69.2472,60601.0
2024-03-25 09:30:00,72.5,72.5,72.45,72.47,195510.0,69.1994,69.1994,69.1517,69.1708,195510.0
2024-03-25 09:35:00,72.48,72.49,72.46,72.48,3053997.0,69.1804,69.1899,69.1613,69.1804,3053997.0
2024-03-25 09:40:00,72.47,72.48,72.43,72.44,33282.0,69.1708,69.1804,69.1326,69.1422,33282.0
2024-03-25 09:45:00,72.44,72.46,72.44,72.45,12528.0,69.1422,69.1613,69.1422,69.1517,12528.0
2024-03-25 09:50:00,72.45,72.45,72.43,72.45,28936.0,69.1517,69.1517,69.1326,69.1517,28936.0
2024-03-25 09:55:00,72.44,72.45,72.43,72.43,32726.0,69.1422,69.1517,69.1326,69.1326,32726.0
2024-03-25 10:00:00,72.44,72.45,72.43,72.45,25567.0,69.1422,69.1517,69.1326,69.1517,25567.0
2024-03-25 10:05:00,72.44,72.45,72.43,72.45,13174.0,69.1422,69.1517,69.1326,69.1517,13174.0
2024-03-25 10:10:00,72.44,72.44,72.42,72.42,180239.0,69.1422,69.1422,69.1231,69.1231,180239.0
2024-03-25 10:15:00,72.42,72.44,72.42,72.44,514338.0,69.1231,69.1422,69.1231,69.1422,514338.0
2024-03-25 10:20:00,72.44,72.44,72.43,72.44,233810.0,69.1422,69.1422,69.1326,69.1422,233810.0
2024-03-25 10:25:00,72.44,72.44,72.43,72.44,21542.0,69.1422,69.1422,69.1326,69.1422,21542.0
2024-03-25 10:30:00,72.44,72.44,72.41,72.42,37703.0,69.1422,69.1422,69.1135,69.1231,37703.0
2024-03-25 10:35:00,72.42,72.43,72.41,72.43,24112.0,69.1231,69.1326,69.1135,69.1326,24112.0
2024-03-25 10:40:00,72.43,72.43,72.42,72.43,46770.0,69.1326,69.1326,69.1231,69.1326,46770.0
2024-03-25 10:45:00,72.43,72.44,72.42,72.44,108099.0,69.1326,69.1422,69.1231,69.1422,108099.0
2024-03-25 10:50:00,72.44,72.44,72.4,72.41,93050.0,69.1422,69.1422,69.104,69.1135,93050.0
2024-03-25 10:55:00,72.41,72.43,72.4,72.43,37105.0,69.1135,69.1326,69.104,69.1326,37105.0
2024-03-25 11:00:00,72.42,72.43,72.39,72.4,23454.0,69.1231,69.1326,69.0944,69.104,23454.0
2024-03-25 11:05:00,72.4,72.41,72.39,72.41,16139.0,69.104,69.1135,69.0944,69.1135,16139.0
2024-03-25 11:10:00,72.41,72.42,72.4,72.42,36417.0,69.1135,69.1231,69.104,69.1231,36417.0
2024-03-25 11:15:00,72.42,72.42,72.4,72.42,62594.0,69.1231,69.1231,69.104,69.1231,62594.0
2024-03-25 11:20:00,72.41,72.42,72.4,72.41,31122.0,69.1135,69.1231,69.104,69.1135,31122.0
2024-03-25 11:25:00,72.4,72.42,72.4,72.41,25300.0,69.104,69.1231,69.104,69.1135,25300.0
2024-03-25 11:30:00,72.4,72.41,72.39,72.39,65864.0,69.104,69.1135,69.0944,69.0944,65864.0
2024-03-25 11:35:00,72.4,72.41,72.39,72.41,29014.0,69.104,69.1135,69.0944,69.1135,29014.0
2024-03-25 11:40:00,72.41,72.41,72.4,72.41,18040.0,69.1135,69.1135,69.104,69.1135,18040.0
2024-03-25 11:45:00,72.41,72.41,72.4,72.4,33713.0,69.1135,69.1135,69.104,69.104,33713.0
2024-03-25 11:50:00,72.4,72.41,72.4,72.41,111268.0,69.104,69.1135,69.104,69.1135,111268.0
2024-03-25 11:55:00,72.41,72.41,72.4,72.41,28512.0,69.1135,69.1135,69.104,69.1135,28512.0
2024-03-25 12:00:00,72.4,72.41,72.4,72.41,29602.0,69.104,69.1135,69.104,69.1135,29602.0
2024-03-25 12:05:00,72.4,72.41,72.39,72.4,100664.0,69.104,69.1135,69.0944,69.104,100664.0
2024-03-25 12:10:00,72.39,72.41,72.39,72.41,66505.0,69.0944,69.1135,69.0944,69.1135,66505.0
2024-03-25 12:15:00,72.41,72.41,72.4,72.41,20708.0,69.1135,69.1135,69.104,69.1135,20708.0
2024-03-25 12:20:00,72.41,72.41,72.4,72.41,33581.0,69.1135,69.1135,69.104,69.1135,33581.0
2024-03-25 12:25:00,72.4,72.41,72.4,72.41,14422.0,69.104,69.1135,69.104,69.1135,14422.0
2024-03-25 12:30:00,72.41,72.41,72.4,72.41,11980.0,69.1135,69.1135,69.104,69.1135,11980.0
2024-03-25 12:35:00,72.41,72.41,72.4,72.4,8234.0,69.1135,69.1135,69.104,69.104,8234.0
2024-03-25 12:40:00,72.41,72.41,72.4,72.41,15464.0,69.1135,69.1135,69.104,69.1135,15464.0
2024-03-25 12:45:00,72.41,72.41,72.4,72.41,24988.0,69.1135,69.1135,69.104,69.1135,24988.0
2024-03-25 12:50:00,72.41,72.41,72.4,72.41,17818.0,69.1135,69.1135,69.104,69.1135,17818.0
2024-03-25 12:55:00,72.4,72.41,72.4,72.4,27894.0,69.104,69.1135,69.104,69.104,27894.0
2024-03-25 13:00:00,72.4,72.43,72.4,72.41,60412.0,69.104,69.1326,69.104,69.1135,60412.0
2024-03-25 13:05:00,72.42,72.43,72.42,72.42,19834.0,69.1231,69.1326,69.1231,69.1231,19834.0
2024-03-25 13:10:00,72.43,72.43,72.42,72.43,13804.0,69.1326,69.1326,69.1231,69.1326,13804.0
2024-03-25 13:15:00,72.42,72.43,72.42,72.42,18317.0,69.1231,69.1326,69.1231,69.1231,18317.0
2024-03-25 13:20:00,72.42,72.44,72.41,72.41,51287.0,69.1231,69.1422,69.1135,69.1135,51287.0
2024-03-25 13:25:00,72.41,72.43,72.41,72.42,24446.0,69.1135,69.1326,69.1135,69.1231,24446.0
2024-03-25 13:30:00,72.42,72.43,72.41,72.42,22833.0,69.1231,69.1326,69.1135,69.1231,22833.0
2024-03-25 13:35:00,72.42,72.43,72.41,72.42,32126.0,69.1231,69.1326,69.1135,69.1231,32126.0
2024-03-25 13:40:00,72.42,72.43,72.42,72.42,24527.0,69.1231,69.1326,69.1231,69.1231,24527.0
2024-03-25 13:45:00,72.42,72.42,72.4,72.4,29021.0,69.1231,69.1231,69.104,69.104,29021.0
2024-03-25 13:50:00,72.41,72.41,72.39,72.4,31042.0,69.1135,69.1135,69.0944,69.104,31042.0
2024-03-25 13:55:00,72.4,72.4,72.39,72.39,41527.0,69.104,69.104,69.0944,69.0944,41527.0
2024-03-25 14:00:00,72.39,72.4,72.37,72.39,43208.0,69.0944,69.104,69.0754,69.0944,43208.0
2024-03-25 14:05:00,72.38,72.39,72.38,72.39,30153.0,69.0849,69.0944,69.0849,69.0944,30153.0
2024-03-25 14:10:00,72.39,72.39,72.37,72.37,27338.0,69.0944,69.0944,69.0754,69.0754,27338.0
2024-03-25 14:15:00,72.37,72.38,72.36,72.37,45937.0,69.0754,69.0849,69.0658,69.0754,45937.0
2024-03-25 14:20:00,72.37,72.38,72.36,72.37,40948.0,69.0754,69.0849,69.0658,69.0754,40948.0
2024-03-25 14:25:00,72.37,72.38,72.37,72.38,35446.0,69.0754,69.0849,69.0754,69.0849,35446.0
2024-03-25 14:30:00,72.37,72.38,72.37,72.38,38719.0,69.0754,69.0849,69.0754,69.0849,38719.0
2024-03-25 14:35:00,72.38,72.39,72.37,72.38,40815.0,69.0849,69.0944,69.0754,69.0849,40815.0
2024-03-25 14:40:00,72.39,72.4,72.38,72.39,33375.0,69.0944,69.104,69.0849,69.0944,33375.0
2024-03-25 14:45:00,72.39,72.4,72.38,72.39,41582.0,69.0944,69.104,69.0849,69.0944,41582.0
2024-03-25 14:50:00,72.4,72.4,72.38,72.4,33203.0,69.104,69.104,69.0849,69.104,33203.0
2024-03-25 14:55:00,72.39,72.4,72.39,72.39,30204.0,69.0944,69.104,69.0944,69.0944,30204.0
2024-03-25 15:00:00,72.39,72.4,72.39,72.4,60719.0,69.0944,69.104,69.0944,69.104,60719.0
2024-03-25 15:05:00,72.4,72.4,72.38,72.39,60777.0,69.104,69.104,69.0849,69.0944,60777.0
2024-03-25 15:10:00,72.39,72.39,72.38,72.39,72987.0,69.0944,69.0944,69.0849,69.0944,72987.0
2024-03-25 15:15:00,72.38,72.39,72.37,72.38,284956.0,69.0849,69.0944,69.0754,69.0849,284956.0
2024-03-25 15:20:00,72.39,72.4,72.38,72.39,121853.0,69.0944,69.104,69.0849,69.0944,121853.0
2024-03-25 15:25:00,72.39,72.39,72.38,72.39,65559.0,69.0944,69.0944,69.0849,69.0944,65559.0
2024-03-25 15:30:00,72.38,72.4,72.38,72.39,115733.0,69.0849,69.104,69.0849,69.0944,115733.0
2024-03-25 15:35:00,72.38,72.39,72.38,72.39,42971.0,69.0849,69.0944,69.0849,69.0944,42971.0
2024-03-25 15:40:00,72.39,72.39,72.38,72.39,52472.0,69.0944,69.0944,69.0849,69.0944,52472.0
2024-03-25 15:45:00,72.39,72.4,72.38,72.4,73641.0,69.0944,69.104,69.0849,69.104,73641.0
2024-03-25 15:50:00,72.4,72.41,72.39,72.41,43828.0,69.104,69.1135,69.0944,69.1135,43828.0
2024-03-25 15:55:00,72.4,72.41,72.4,72.4,72141.0,69.104,69.1135,69.104,69.104,72141.0
2024-03-26 09:30:00,72.44,72.44,72.36,72.38,156215.0,69.1422,69.1422,69.0658,69.0849,156215.0
2024-03-26 09:35:00,72.37,72.37,72.35,72.37,48093.0,69.0754,69.0754,69.0563,69.0754,48093.0
2024-03-26 09:40:00,72.36,72.38,72.36,72.38,46659.0,69.0658,69.0849,69.0658,69.0849,46659.0
2024-03-26 09:45:00,72.38,72.39,72.37,72.39,44418.0,69.0849,69.0944,69.0754,69.0944,44418.0
2024-03-26 09:50:00,72.39,72.39,72.38,72.39,104006.0,69.0944,69.0944,69.0849,69.0944,104006.0
2024-03-26 09:55:00,72.39,72.39,72.37,72.38,94882.0,69.0944,69.0944,69.0754,69.0849,94882.0
2024-03-26 10:00:00,72.38,72.41,72.37,72.4,191257.0,69.0849,69.1135,69.0754,69.104,191257.0
2024-03-26 10:05:00,72.39,72.39,72.38,72.38,75129.0,69.0944,69.0944,69.0849,69.0849,75129.0
2024-03-26 10:10:00,72.39,72.39,72.36,72.37,97115.0,69.0944,69.0944,69.0658,69.0754,97115.0
2024-03-26 10:15:00,72.37,72.37,72.34,72.37,653604.0,69.0754,69.0754,69.0467,69.0754,653604.0
2024-03-26 10:20:00,72.37,72.37,72.35,72.36,128264.0,69.0754,69.0754,69.0563,69.0658,128264.0
2024-03-26 10:25:00,72.36,72.36,72.34,72.34,85940.0,69.0658,69.0658,69.0467,69.0467,85940.0
2024-03-26 10:30:00,72.34,72.35,72.32,72.34,91458.0,69.0467,69.0563,69.0276,69.0467,91458.0
2024-03-26 10:35:00,72.34,72.37,72.33,72.36,83031.0,69.0467,69.0754,69.0372,69.0658,83031.0
2024-03-26 10:40:00,72.36,72.36,72.34,72.34,55495.0,69.0658,69.0658,69.0467,69.0467,55495.0
2024-03-26 10:45:00,72.34,72.36,72.34,72.36,43960.0,69.0467,69.0658,69.0467,69.0658,43960.0
2024-03-26 10:50:00,72.36,72.37,72.35,72.37,115564.0,69.0658,69.0754,69.0563,69.0754,115564.0
2024-03-26 10:55:00,72.37,72.37,72.35,72.37,75668.0,69.0754,69.0754,69.0563,69.0754,75668.0
2024-03-26 11:00:00,72.37,72.37,72.36,72.37,48031.0,69.0754,69.0754,69.0658,69.0754,48031.0
2024-03-26 11:05:00,72.37,72.38,72.36,72.37,62803.0,69.0754,69.0849,69.0658,69.0754,62803.0
2024-03-26 11:10:00,72.37,72.38,72.36,72.38,29073.0,69.0754,69.0849,69.0658,69.0849,29073.0
2024-03-26 11:15:00,72.38,72.39,72.37,72.39,46746.0,69.0849,69.0944,69.0754,69.0944,46746.0
2024-03-26 11:20:00,72.39,72.39,72.38,72.38,46671.0,69.0944,69.0944,69.0849,69.0849,46671.0
2024-03-26 11:25:00,72.38,72.39,72.38,72.39,51581.0,69.0849,69.0944,69.0849,69.0944,51581.0
2024-03-26 11:30:00,72.38,72.39,72.38,72.38,43988.0,69.0849,69.0944,69.0849,69.0849,43988.0
2024-03-26 11:35:00,72.39,72.39,72.38,72.38,40281.0,69.0944,69.0944,69.0849,69.0849,40281.0
2024-03-26 11:40:00,72.38,72.39,72.37,72.37,54906.0,69.0849,69.0944,69.0754,69.0754,54906.0
2024-03-26 11:45:00,72.38,72.38,72.36,72.37,50038.0,69.0849,69.0849,69.0658,69.0754,50038.0
2024-03-26 11:50:00,72.37,72.37,72.36,72.36,42675.0,69.0754,69.0754,69.0658,69.0658,42675.0
2024-03-26 11:55:00,72.37,72.37,72.36,72.36,39645.0,69.0754,69.0754,69.0658,69.0658,39645.0
2024-03-26 12:00:00,72.36,72.38,72.36,72.38,43919.0,69.0658,69.0849,69.0658,69.0849,43919.0
2024-03-26 12:05:00,72.38,72.39,72.37,72.38,51720.0,69.0849,69.0944,69.0754,69.0849,51720.0
2024-03-26 12:10:00,72.38,72.39,72.37,72.38,36842.0,69.0849,69.0944,69.0754,69.0849,36842.0
2024-03-26 12:15:00,72.39,72.39,72.38,72.39,36472.0,69.0944,69.0944,69.0849,69.0944,36472.0
2024-03-26 12:20:00,72.38,72.39,72.37,72.38,56028.0,69.0849,69.0944,69.0754,69.0849,56028.0
2024-03-26 12:25:00,72.38,72.4,72.37,72.4,56852.0,69.0849,69.104,69.0754,69.104,56852.0
2024-03-26 12:30:00,72.4,72.41,72.39,72.4,46952.0,69.104,69.1135,69.0944,69.104,46952.0
2024-03-26 12:35:00,72.4,72.41,72.4,72.41,151315.0,69.104,69.1135,69.104,69.1135,151315.0
2024-03-26 12:40:00,72.41,72.41,72.4,72.4,63577.0,69.1135,69.1135,69.104,69.104,63577.0
2024-03-26 12:45:00,72.4,72.41,72.4,72.4,158647.0,69.104,69.1135,69.104,69.104,158647.0
2024-03-26 12:50:00,72.41,72.42,72.4,72.41,82668.0,69.1135,69.1231,69.104,69.1135,82668.0
2024-03-26 12:55:00,72.41,72.42,72.4,72.41,39606.0,69.1135,69.1231,69.104,69.1135,39606.0
2024-03-26 13:00:00,72.4,72.48,72.4,72.44,256727.0,69.104,69.1804,69.104,69.1422,256727.0
2024-03-26 13:05:00,72.44,72.46,72.43,72.45,76083.0,69.1422,69.1613,69.1326,69.1517,76083.0
2024-03-26 13:10:00,72.45,72.46,72.45,72.45,65452.0,69.1517,69.1613,69.1517,69.1517,65452.0
2024-03-26 13:15:00,72.45,72.46,72.44,72.45,37279.0,69.1517,69.1613,69.1422,69.1517,37279.0
2024-03-26 13:20:00,72.45,72.45,72.44,72.44,38137.0,69.1517,69.1517,69.1422,69.1422,38137.0
2024-03-26 13:25:00,72.44,72.45,72.44,72.45,56105.0,69.1422,69.1517,69.1422,69.1517,56105.0
2024-03-26 13:30:00,72.45,72.45,72.44,72.44,48940.0,69.1517,69.1517,69.1422,69.1422,48940.0
2024-03-26 13:35:00,72.44,72.44,72.43,72.44,40665.0,69.1422,69.1422,69.1326,69.1422,40665.0
2024-03-26 13:40:00,72.44,72.44,72.43,72.44,38586.0,69.1422,69.1422,69.1326,69.1422,38586.0
2024-03-26 13:45:00,72.44,72.44,72.43,72.44,32080.0,69.1422,69.1422,69.1326,69.1422,32080.0
2024-03-26 13:50:00,72.44,72.44,72.43,72.44,73795.0,69.1422,69.1422,69.1326,69.1422,73795.0
2024-03-26 13:55:00,72.44,72.45,72.43,72.43,117373.0,69.1422,69.1517,69.1326,69.1326,117373.0
2024-03-26 14:00:00,72.44,72.44,72.43,72.43,45805.0,69.1422,69.1422,69.1326,69.1326,45805.0
2024-03-26 14:05:00,72.44,72.44,72.42,72.44,127603.0,69.1422,69.1422,69.1231,69.1422,127603.0
2024-03-26 14:10:00,72.44,72.44,72.43,72.44,57398.0,69.1422,69.1422,69.1326,69.1422,57398.0
2024-03-26 14:15:00,72.44,72.45,72.43,72.45,53350.0,69.1422,69.1517,69.1326,69.1517,53350.0
2024-03-26 14:20:00,72.45,72.46,72.44,72.45,64892.0,69.1517,69.1613,69.1422,69.1517,64892.0
2024-03-26 14:25:00,72.45,72.47,72.45,72.47,62190.0,69.1517,69.1708,69.1517,69.1708,62190.0
2024-03-26 14:30:00,72.47,72.48,72.46,72.47,77311.0,69.1708,69.1804,69.1613,69.1708,77311.0
2024-03-26 14:35:00,72.47,72.48,72.47,72.47,96042.0,69.1708,69.1804,69.1708,69.1708,96042.0
2024-03-26 14:40:00,72.47,72.49,72.47,72.48,56511.0,69.1708,69.1899,69.1708,69.1804,56511.0
2024-03-26 14:45:00,72.48,72.49,72.47,72.48,58081.0,69.1804,69.1899,69.1708,69.1804,58081.0
2024-03-26 14:50:00,72.48,72.49,72.47,72.48,61893.0,69.1804,69.1899,69.1708,69.1804,61893.0
2024-03-26 14:55:00,72.47,72.48,72.47,72.48,109567.0,69.1708,69.1804,69.1708,69.1804,109567.0
2024-03-26 15:00:00,72.48,72.49,72.47,72.48,65041.0,69.1804,69.1899,69.1708,69.1804,65041.0
2024-03-26 15:05:00,72.49,72.49,72.48,72.48,103160.0,69.1899,69.1899,69.1804,69.1804,103160.0
2024-03-26 15:10:00,72.49,72.49,72.48,72.48,102506.0,69.1899,69.1899,69.1804,69.1804,102506.0
2024-03-26 15:15:00,72.48,72.49,72.47,72.47,71608.0,69.1804,69.1899,69.1708,69.1708,71608.0
2024-03-26 15:20:00,72.47,72.48,72.47,72.47,72583.0,69.1708,69.1804,69.1708,69.1708,72583.0
2024-03-26 15:25:00,72.47,72.48,72.47,72.48,68473.0,69.1708,69.1804,69.1708,69.1804,68473.0
2024-03-26 15:30:00,72.47,72.48,72.46,72.47,91091.0,69.1708,69.1804,69.1613,69.1708,91091.0
2024-03-26 15:35:00,72.47,72.47,72.46,72.47,91781.0,69.1708,69.1708,69.1613,69.1708,91781.0
2024-03-26 15:40:00,72.47,72.48,72.46,72.48,165856.0,69.1708,69.1804,69.1613,69.1804,165856.0
2024-03-26 15:45:00,72.48,72.49,72.47,72.47,488144.0,69.1804,69.1899,69.1708,69.1708,488144.0
2024-03-26 15:50:00,72.47,72.48,72.47,72.47,86656.0,69.1708,69.1804,69.1708,69.1708,86656.0
2024-03-26 15:55:00,72.47,72.47,72.45,72.45,221991.0,69.1708,69.1708,69.1517,69.1517,221991.0
2024-03-27 09:30:00,72.57,72.57,72.52,72.53,112272.0,69.2663,69.2663,69.2185,69.2281,112272.0
2024-03-27 09:35:00,72.53,72.55,72.52,72.54,26052.0,69.2281,69.2472,69.2185,69.2376,26052.0
2024-03-27 09:40:00,72.55,72.56,72.54,72.54,35412.0,69.2472,69.2567,69.2376,69.2376,35412.0
2024-03-27 09:45:00,72.55,72.56,72.54,72.54,20341.0,69.2472,69.2567,69.2376,69.2376,20341.0
2024-03-27 09:50:00,72.55,72.57,72.54,72.55,21899.0,69.2472,69.2663,69.2376,69.2472,21899.0
2024-03-27 09:55:00,72.54,72.55,72.54,72.54,20185.0,69.2376,69.2472,69.2376,69.2376,20185.0
2024-03-27 10:00:00,72.54,72.55,72.53,72.53,18971.0,69.2376,69.2472,69.2281,69.2281,18971.0
2024-03-27 10:05:00,72.53,72.54,72.53,72.53,1895400.0,69.2281,69.2376,69.2281,69.2281,1895400.0
2024-03-27 10:10:00,72.54,72.54,72.53,72.54,6462.0,69.2376,69.2376,69.2281,69.2376,6462.0
2024-03-27 10:15:00,72.53,72.55,72.53,72.55,18023.0,69.2281,69.2472,69.2281,69.2472,18023.0
2024-03-27 10:20:00,72.54,72.56,72.54,72.56,16602.0,69.2376,69.2567,69.2376,69.2567,16602.0
2024-03-27 10:25:00,72.56,72.57,72.55,72.57,30232.0,69.2567,69.2663,69.2472,69.2663,30232.0
2024-03-27 10:30:00,72.57,72.58,72.57,72.58,20451.0,69.2663,69.2758,69.2663,69.2758,20451.0
2024-03-27 10:35:00,72.58,72.59,72.57,72.59,32097.0,69.2758,69.2853,69.2663,69.2853,32097.0
2024-03-27 10:40:00,72.59,72.61,72.58,72.6,51175.0,69.2853,69.3044,69.2758,69.2949,51175.0
2024-03-27 10:45:00,72.6,72.61,72.6,72.61,21639.0,69.2949,69.3044,69.2949,69.3044,21639.0
2024-03-27 10:50:00,72.61,72.62,72.6,72.61,21276.0,69.3044,69.314,69.2949,69.3044,21276.0
2024-03-27 10:55:00,72.61,72.63,72.6,72.61,81302.0,69.3044,69.3235,69.2949,69.3044,81302.0
2024-03-27 11:00:00,72.62,72.63,72.61,72.62,45857.0,69.314,69.3235,69.3044,69.314,45857.0
2024-03-27 11:05:00,72.63,72.65,72.62,72.65,26148.0,69.3235,69.3426,69.314,69.3426,26148.0
2024-03-27 11:10:00,72.64,72.66,72.63,72.65,32925.0,69.3331,69.3522,69.3235,69.3426,32925.0
2024-03-27 11:15:00,72.66,72.67,72.64,72.65,87596.0,69.3522,69.3617,69.3331,69.3426,87596.0
2024-03-27 11:20:00,72.65,72.65,72.63,72.63,23033.0,69.3426,69.3426,69.3235,69.3235,23033.0
2024-03-27 11:25:00,72.63,72.64,72.63,72.64,21436.0,69.3235,69.3331,69.3235,69.3331,21436.0
2024-03-27 11:30:00,72.64,72.64,72.62,72.64,30906.0,69.3331,69.3331,69.314,69.3331,30906.0
2024-03-27 11:35:00,72.63,72.64,72.63,72.64,18130.0,69.3235,69.3331,69.3235,69.3331,18130.0
2024-03-27 11:40:00,72.64,72.66,72.63,72.66,50989.0,69.3331,69.3522,69.3235,69.3522,50989.0
2024-03-27 11:45:00,72.66,72.66,72.65,72.66,51626.0,69.3522,69.3522,69.3426,69.3522,51626.0
2024-03-27 11:50:00,72.66,72.66,72.64,72.66,74645.0,69.3522,69.3522,69.3331,69.3522,74645.0
2024-03-27 11:55:00,72.66,72.68,72.65,72.68,159645.0,69.3522,69.3712,69.3426,69.3712,159645.0
2024-03-27 12:00:00,72.68,72.68,72.67,72.67,27475.0,69.3712,69.3712,69.3617,69.3617,27475.0
2024-03-27 12:05:00,72.67,72.68,72.65,72.66,41699.0,69.3617,69.3712,69.3426,69.3522,41699.0
2024-03-27 12:10:00,72.66,72.66,72.65,72.65,21431.0,69.3522,69.3522,69.3426,69.3426,21431.0
2024-03-27 12:15:00,72.66,72.66,72.65,72.66,36386.0,69.3522,69.3522,69.3426,69.3522,36386.0
2024-03-27 12:20:00,72.66,72.66,72.65,72.66,19783.0,69.3522,69.3522,69.3426,69.3522,19783.0
2024-03-27 12:25:00,72.66,72.67,72.65,72.67,91047.0,69.3522,69.3617,69.3426,69.3617,91047.0
2024-03-27 12:30:00,72.67,72.7,72.66,72.69,682575.0,69.3617,69.3903,69.3522,69.3808,682575.0
2024-03-27 12:35:00,72.69,72.69,72.67,72.68,84910.0,69.3808,69.3808,69.3617,69.3712,84910.0
2024-03-27 12:40:00,72.67,72.69,72.67,72.68,31910.0,69.3617,69.3808,69.3617,69.3712,31910.0
2024-03-27 12:45:00,72.68,72.69,72.67,72.68,32366.0,69.3712,69.3808,69.3617,69.3712,32366.0
2024-03-27 12:50:00,72.68,72.69,72.67,72.69,12567.0,69.3712,69.3808,69.3617,69.3808,12567.0
2024-03-27 12:55:00,72.69,72.7,72.68,72.69,29965.0,69.3808,69.3903,69.3712,69.3808,29965.0
2024-03-27 13:00:00,72.69,72.75,72.69,72.72,136955.0,69.3808,69.4381,69.3808,69.4094,136955.0
2024-03-27 13:05:00,72.72,72.72,72.7,72.71,22282.0,69.4094,69.4094,69.3903,69.3999,22282.0
2024-03-27 13:10:00,72.71,72.72,72.7,72.71,13653.0,69.3999,69.4094,69.3903,69.3999,13653.0
2024-03-27 13:15:00,72.7,72.72,72.7,72.71,17994.0,69.3903,69.4094,69.3903,69.3999,17994.0
2024-03-27 13:20:00,72.71,72.72,72.69,72.71,38451.0,69.3999,69.4094,69.3808,69.3999,38451.0
2024-03-27 13:25:00,72.7,72.71,72.7,72.7,102549.0,69.3903,69.3999,69.3903,69.3903,102549.0
2024-03-27 13:30:00,72.7,72.71,72.69,72.69,41366.0,69.3903,69.3999,69.3808,69.3808,41366.0
2024-03-27 13:35:00,72.7,72.7,72.69,72.7,42362.0,69.3903,69.3903,69.3808,69.3903,42362.0
2024-03-27 13:40:00,72.7,72.7,72.67,72.68,32193.0,69.3903,69.3903,69.3617,69.3712,32193.0
2024-03-27 13:45:00,72.68,72.69,72.68,72.69,24476.0,69.3712,69.3808,69.3712,69.3808,24476.0
2024-03-27 13:50:00,72.69,72.69,72.68,72.69,43129.0,69.3808,69.3808,69.3712,69.3808,43129.0
2024-03-27 13:55:00,72.69,72.69,72.68,72.69,22875.0,69.3808,69.3808,69.3712,69.3808,22875.0
2024-03-27 14:00:00,72.68,72.69,72.68,72.69,36185.0,69.3712,69.3808,69.3712,69.3808,36185.0
2024-03-27 14:05:00,72.69,72.69,72.68,72.69,31317.0,69.3808,69.3808,69.3712,69.3808,31317.0
2024-03-27 14:10:00,72.68,72.69,72.68,72.69,58665.0,69.3712,69.3808,69.3712,69.3808,58665.0
2024-03-27 14:15:00,72.69,72.69,72.67,72.67,49814.0,69.3808,69.3808,69.3617,69.3617,49814.0
2024-03-27 14:20:00,72.67,72.68,72.67,72.67,27570.0,69.3617,69.3712,69.3617,69.3617,27570.0
2024-03-27 14:25:00,72.67,72.68,72.67,72.67,29980.0,69.3617,69.3712,69.3617,69.3617,29980.0
2024-03-27 14:30:00,72.68,72.68,72.67,72.67,42355.0,69.3712,69.3712,69.3617,69.3617,42355.0
2024-03-27 14:35:00,72.67,72.68,72.67,72.68,17282.0,69.3617,69.3712,69.3617,69.3712,17282.0
2024-03-27 14:40:00,72.68,72.68,72.67,72.67,15683.0,69.3712,69.3712,69.3617,69.3617,15683.0
2024-03-27 14:45:00,72.67,72.68,72.67,72.67,49663.0,69.3617,69.3712,69.3617,69.3617,49663.0
2024-03-27 14:50:00,72.68,72.68,72.67,72.68,51273.0,69.3712,69.3712,69.3617,69.3712,51273.0
2024-03-27 14:55:00,72.68,72.69,72.67,72.69,27788.0,69.3712,69.3808,69.3617,69.3808,27788.0
2024-03-27 15:00:00,72.69,72.7,72.68,72.7,83810.0,69.3808,69.3903,69.3712,69.3903,83810.0
2024-03-27 15:05:00,72.7,72.7,72.69,72.7,39713.0,69.3903,69.3903,69.3808,69.3903,39713.0
2024-03-27 15:10:00,72.7,72.7,72.69,72.7,90891.0,69.3903,69.3903,69.3808,69.3903,90891.0
2024-03-27 15:15:00,72.7,72.71,72.69,72.7,86753.0,69.3903,69.3999,69.3808,69.3903,86753.0
2024-03-27 15:20:00,72.69,72.7,72.69,72.7,117556.0,69.3808,69.3903,69.3808,69.3903,117556.0
2024-03-27 15:25:00,72.69,72.7,72.68,72.69,600878.0,69.3808,69.3903,69.3712,69.3808,600878.0
2024-03-27 15:30:00,72.69,72.69,72.68,72.69,47255.0,69.3808,69.3808,69.3712,69.3808,47255.0
2024-03-27 15:35:00,72.69,72.7,72.68,72.7,107257.0,69.3808,69.3903,69.3712,69.3903,107257.0
2024-03-27 15:40:00,72.7,72.71,72.69,72.7,122888.0,69.3903,69.3999,69.3808,69.3903,122888.0
2024-03-27 15:45:00,72.7,72.71,72.69,72.7,68564.0,69.3903,69.3999,69.3808,69.3903,68564.0
2024-03-27 15:50:00,72.71,72.72,72.7,72.72,50793.0,69.3999,69.4094,69.3903,69.4094,50793.0
2024-03-27 15:55:00,72.71,72.74,72.71,72.74,56251.0,69.3999,69.4285,69.3999,69.4285,56251.0
2024-03-28 09:30:00,72.64,72.64,72.57,72.58,209828.0,69.3331,69.3331,69.2663,69.2758,209828.0
2024-03-28 09:35:00,72.58,72.59,72.57,72.59,42679.0,69.2758,69.2853,69.2663,69.2853,42679.0
2024-03-28 09:40:00,72.59,72.63,72.57,72.61,98457.0,69.2853,69.3235,69.2663,69.3044,98457.0
2024-03-28 09:45:00,72.61,72.65,72.61,72.65,30513.0,69.3044,69.3426,69.3044,69.3426,30513.0
2024-03-28 09:50:00,72.65,72.66,72.63,72.66,29733.0,69.3426,69.3522,69.3235,69.3522,29733.0
2024-03-28 09:55:00,72.65,72.66,72.64,72.66,34826.0,69.3426,69.3522,69.3331,69.3522,34826.0
2024-03-28 10:00:00,72.66,72.7,72.65,72.66,51481.0,69.3522,69.3903,69.3426,69.3522,51481.0
2024-03-28 10:05:00,72.67,72.68,72.66,72.67,21458.0,69.3617,69.3712,69.3522,69.3617,21458.0
2024-03-28 10:10:00,72.67,72.69,72.66,72.67,21838.0,69.3617,69.3808,69.3522,69.3617,21838.0
2024-03-28 10:15:00,72.68,72.68,72.65,72.66,47620.0,69.3712,69.3712,69.3426,69.3522,47620.0
2024-03-28 10:20:00,72.66,72.67,72.65,72.67,29006.0,69.3522,69.3617,69.3426,69.3617,29006.0
2024-03-28 10:25:00,72.67,72.68,72.66,72.67,32218.0,69.3617,69.3712,69.3522,69.3617,32218.0
2024-03-28 10:30:00,72.67,72.67,72.65,72.66,40820.0,69.3617,69.3617,69.3426,69.3522,40820.0
2024-03-28 10:35:00,72.66,72.68,72.65,72.67,25630.0,69.3522,69.3712,69.3426,69.3617,25630.0
2024-03-28 10:40:00,72.67,72.7,72.67,72.69,18057.0,69.3617,69.3903,69.3617,69.3808,18057.0
2024-03-28 10:45:00,72.7,72.7,72.68,72.69,14250.0,69.3903,69.3903,69.3712,69.3808,14250.0
2024-03-28 10:50:00,72.69,72.69,72.68,72.69,58133.0,69.3808,69.3808,69.3712,69.3808,58133.0
2024-03-28 10:55:00,72.68,72.7,72.68,72.69,34888.0,69.3712,69.3903,69.3712,69.3808,34888.0
2024-03-28 11:00:00,72.7,72.7,72.69,72.7,22736.0,69.3903,69.3903,69.3808,69.3903,22736.0
2024-03-28 11:05:00,72.69,72.7,72.69,72.7,41698.0,69.3808,69.3903,69.3808,69.3903,41698.0
2024-03-28 11:10:00,72.69,72.7,72.68,72.7,156362.0,69.3808,69.3903,69.3712,69.3903,156362.0
2024-03-28 11:15:00,72.69,72.71,72.69,72.71,60566.0,69.3808,69.3999,69.3808,69.3999,60566.0
2024-03-28 11:20:00,72.7,72.71,72.7,72.7,42636.0,69.3903,69.3999,69.3903,69.3903,42636.0
2024-03-28 11:25:00,72.7,72.72,72.7,72.71,40421.0,69.3903,69.4094,69.3903,69.3999,40421.0
2024-03-28 11:30:00,72.72,72.72,72.7,72.7,29706.0,69.4094,69.4094,69.3903,69.3903,29706.0
2024-03-28 11:35:00,72.71,72.73,72.71,72.73,35140.0,69.3999,69.419,69.3999,69.419,35140.0
2024-03-28 11:40:00,72.73,72.74,72.72,72.73,469522.0,69.419,69.4285,69.4094,69.419,469522.0
2024-03-28 11:45:00,72.73,72.74,72.72,72.73,40958.0,69.419,69.4285,69.4094,69.419,40958.0
2024-03-28 11:50:00,72.73,72.74,72.72,72.73,47869.0,69.419,69.4285,69.4094,69.419,47869.0
2024-03-28 11:55:00,72.73,72.74,72.73,72.74,26138.0,69.419,69.4285,69.419,69.4285,26138.0
2024-03-28 12:00:00,72.74,72.75,72.73,72.74,110266.0,69.4285,69.4381,69.419,69.4285,110266.0
2024-03-28 12:05:00,72.75,72.75,72.71,72.72,175745.0,69.4381,69.4381,69.3999,69.4094,175745.0
2024-03-28 12:10:00,72.72,72.74,72.71,72.74,145451.0,69.4094,69.4285,69.3999,69.4285,145451.0
2024-03-28 12:15:00,72.73,72.74,72.73,72.73,27940.0,69.419,69.4285,69.419,69.419,27940.0
2024-03-28 12:20:00,72.73,72.74,72.72,72.72,108796.0,69.419,69.4285,69.4094,69.4094,108796.0
2024-03-28 12:25:00,72.72,72.73,72.71,72.72,80216.0,69.4094,69.419,69.3999,69.4094,80216.0
2024-03-28 12:30:00,72.71,72.72,72.69,72.69,45954.0,69.3999,69.4094,69.3808,69.3808,45954.0
2024-03-28 12:35:00,72.69,72.7,72.68,72.7,30318.0,69.3808,69.3903,69.3712,69.3903,30318.0
2024-03-28 12:40:00,72.7,72.7,72.69,72.69,69108.0,69.3903,69.3903,69.3808,69.3808,69108.0
2024-03-28 12:45:00,72.69,72.7,72.69,72.7,41155.0,69.3808,69.3903,69.3808,69.3903,41155.0
2024-03-28 12:50:00,72.7,72.7,72.69,72.7,48166.0,69.3903,69.3903,69.3808,69.3903,48166.0
2024-03-28 12:55:00,72.7,72.7,72.67,72.68,128772.0,69.3903,69.3903,69.3617,69.3712,128772.0
2024-03-28 13:00:00,72.68,72.69,72.65,72.66,57355.0,69.3712,69.3808,69.3426,69.3522,57355.0
2024-03-28 13:05:00,72.65,72.67,72.64,72.66,93682.0,69.3426,69.3617,69.3331,69.3522,93682.0
2024-03-28 13:10:00,72.66,72.66,72.64,72.66,42841.0,69.3522,69.3522,69.3331,69.3522,42841.0
2024-03-28 13:15:00,72.66,72.66,72.64,72.65,48120.0,69.3522,69.3522,69.3331,69.3426,48120.0
2024-03-28 13:20:00,72.64,72.65,72.63,72.63,19832.0,69.3331,69.3426,69.3235,69.3235,19832.0
2024-03-28 13:25:00,72.64,72.64,72.62,72.63,15021.0,69.3331,69.3331,69.314,69.3235,15021.0
2024-03-28 13:30:00,72.63,72.63,72.61,72.61,22429.0,69.3235,69.3235,69.3044,69.3044,22429.0
2024-03-28 13:35:00,72.62,72.62,72.61,72.61,20309.0,69.314,69.314,69.3044,69.3044,20309.0
2024-03-28 13:40:00,72.61,72.62,72.61,72.62,45095.0,69.3044,69.314,69.3044,69.314,45095.0
2024-03-28 13:45:00,72.62,72.63,72.61,72.63,28177.0,69.314,69.3235,69.3044,69.3235,28177.0
2024-03-28 13:50:00,72.63,72.63,72.62,72.63,115822.0,69.3235,69.3235,69.314,69.3235,115822.0
2024-03-28 13:55:00,72.63,72.64,72.62,72.64,60326.0,69.3235,69.3331,69.314,69.3331,60326.0
2024-03-28 14:00:00,72.63,72.64,72.63,72.64,61092.0,69.3235,69.3331,69.3235,69.3331,61092.0
2024-03-28 14:05:00,72.64,72.64,72.63,72.63,39548.0,69.3331,69.3331,69.3235,69.3235,39548.0
2024-03-28 14:10:00,72.63,72.64,72.63,72.64,47899.0,69.3235,69.3331,69.3235,69.3331,47899.0
2024-03-28 14:15:00,72.64,72.64,72.63,72.64,29881.0,69.3331,69.3331,69.3235,69.3331,29881.0
2024-03-28 14:20:00,72.64,72.64,72.63,72.64,48920.0,69.3331,69.3331,69.3235,69.3331,48920.0
2024-03-28 14:25:00,72.63,72.64,72.63,72.64,18141.0,69.3235,69.3331,69.3235,69.3331,18141.0
2024-03-28 14:30:00,72.64,72.64,72.63,72.64,35624.0,69.3331,69.3331,69.3235,69.3331,35624.0
2024-03-28 14:35:00,72.63,72.64,72.63,72.63,31487.0,69.3235,69.3331,69.3235,69.3235,31487.0
2024-03-28 14:40:00,72.64,72.64,72.63,72.64,27726.0,69.3331,69.3331,69.3235,69.3331,27726.0
2024-03-28 14:45:00,72.64,72.64,72.63,72.64,65265.0,69.3331,69.3331,69.3235,69.3331,65265.0
2024-03-28 14:50:00,72.64,72.64,72.63,72.64,37285.0,69.3331,69.3331,69.3235,69.3331,37285.0
2024-03-28 14:55:00,72.64,72.64,72.63,72.64,19919.0,69.3331,69.3331,69.3235,69.3331,19919.0
2024-03-28 15:00:00,72.64,72.64,72.63,72.64,21951.0,69.3331,69.3331,69.3235,69.3331,21951.0
2024-03-28 15:05:00,72.64,72.64,72.63,72.63,24801.0,69.3331,69.3331,69.3235,69.3235,24801.0
2024-03-28 15:10:00,72.64,72.65,72.63,72.65,141593.0,69.3331,69.3426,69.3235,69.3426,141593.0
2024-03-28 15:15:00,72.65,72.65,72.64,72.65,50098.0,69.3426,69.3426,69.3331,69.3426,50098.0
2024-03-28 15:20:00,72.65,72.65,72.64,72.65,43838.0,69.3426,69.3426,69.3331,69.3426,43838.0
2024-03-28 15:25:00,72.64,72.65,72.64,72.65,106440.0,69.3331,69.3426,69.3331,69.3426,106440.0
2024-03-28 15:30:00,72.64,72.65,72.64,72.65,65831.0,69.3331,69.3426,69.3331,69.3426,65831.0
2024-03-28 15:35:00,72.65,72.65,72.64,72.65,34603.0,69.3426,69.3426,69.3331,69.3426,34603.0
2024-03-28 15:40:00,72.64,72.65,72.64,72.65,47000.0,69.3331,69.3426,69.3331,69.3426,47000.0
2024-03-28 15:45:00,72.64,72.65,72.64,72.64,35878.0,69.3331,69.3426,69.3331,69.3331,35878.0
2024-03-28 15:50:00,72.65,72.65,72.63,72.64,116069.0,69.3426,69.3426,69.3235,69.3331,116069.0
2024-03-28 15:55:00,72.64,72.64,72.62,72.63,143689.0,69.3331,69.3331,69.314,69.3235,143689.0
2024-04-01 09:30:00,72.15,72.19,72.14,72.16,302499.0,69.0725,69.1108,69.0629,69.0821,302499.0
2024-04-01 09:35:00,72.16,72.17,72.14,72.15,230866.0,69.0821,69.0916,69.0629,69.0725,230866.0
2024-04-01 09:40:00,72.15,72.15,72.13,72.14,44839.0,69.0725,69.0725,69.0533,69.0629,44839.0
2024-04-01 09:45:00,72.15,72.15,72.08,72.09,74405.0,69.0725,69.0725,69.0055,69.015,74405.0
2024-04-01 09:50:00,72.09,72.1,72.08,72.09,98392.0,69.015,69.0246,69.0055,69.015,98392.0
2024-04-01 09:55:00,72.08,72.09,72.06,72.08,51899.0,69.0055,69.015,68.9863,69.0055,51899.0
2024-04-01 10:00:00,72.07,72.08,71.98,71.99,122515.0,68.9959,69.0055,68.9097,68.9193,122515.0
2024-04-01 10:05:00,71.98,72.0,71.98,71.99,27204.0,68.9097,68.9289,68.9097,68.9193,27204.0
2024-04-01 10:10:00,71.99,71.99,71.97,71.98,64844.0,68.9193,68.9193,68.9002,68.9097,64844.0
2024-04-01 10:15:00,71.98,72.0,71.97,71.98,40571.0,68.9097,68.9289,68.9002,68.9097,40571.0
2024-04-01 10:20:00,71.98,71.99,71.96,71.99,33645.0,68.9097,68.9193,68.8906,68.9193,33645.0
2024-04-01 10:25:00,71.98,71.99,71.96,71.96,54369.0,68.9097,68.9193,68.8906,68.8906,54369.0
2024-04-01 10:30:00,71.97,71.99,71.96,71.98,792389.0,68.9002,68.9193,68.8906,68.9097,792389.0
2024-04-01 10:35:00,71.98,71.98,71.96,71.96,37053.0,68.9097,68.9097,68.8906,68.8906,37053.0
2024-04-01 10:40:00,71.96,71.97,71.95,71.96,43125.0,68.8906,68.9002,68.881,68.8906,43125.0
2024-04-01 10:45:00,71.96,71.97,71.95,71.97,29240.0,68.8906,68.9002,68.881,68.9002,29240.0
2024-04-01 10:50:00,71.97,71.97,71.96,71.97,35935.0,68.9002,68.9002,68.8906,68.9002,35935.0
2024-04-01 10:55:00,71.97,71.97,71.95,71.96,55767.0,68.9002,68.9002,68.881,68.8906,55767.0
2024-04-01 11:00:00,71.95,71.96,71.93,71.94,57820.0,68.881,68.8906,68.8619,68.8714,57820.0
2024-04-01 11:05:00,71.94,71.94,71.9,71.9,213592.0,68.8714,68.8714,68.8332,68.8332,213592.0
2024-04-01 11:10:00,71.91,71.91,71.9,71.9,15847.0,68.8427,68.8427,68.8332,68.8332,15847.0
2024-04-01 11:15:00,71.91,71.93,71.9,71.92,41561.0,68.8427,68.8619,68.8332,68.8523,41561.0
2024-04-01 11:20:00,71.92,71.92,71.91,71.92,20347.0,68.8523,68.8523,68.8427,68.8523,20347.0
2024-04-01 11:25:00,71.92,71.92,71.9,71.92,40971.0,68.8523,68.8523,68.8332,68.8523,40971.0
2024-04-01 11:30:00,71.92,71.92,71.9,71.91,82141.0,68.8523,68.8523,68.8332,68.8427,82141.0
2024-04-01 11:35:00,71.91,71.91,71.9,71.91,62641.0,68.8427,68.8427,68.8332,68.8427,62641.0
2024-04-01 11:40:00,71.91,71.91,71.89,71.9,109268.0,68.8427,68.8427,68.8236,68.8332,109268.0
2024-04-01 11:45:00,71.9,71.9,71.89,71.9,25763.0,68.8332,68.8332,68.8236,68.8332,25763.0
2024-04-01 11:50:00,71.9,71.9,71.87,71.88,37715.0,68.8332,68.8332,68.8044,68.814,37715.0
2024-04-01 11:55:00,71.88,71.89,71.87,71.87,119673.0,68.814,68.8236,68.8044,68.8044,119673.0
2024-04-01 12:00:00,71.88,71.88,71.86,71.88,54916.0,68.814,68.814,68.7949,68.814,54916.0
2024-04-01 12:05:00,71.88,71.88,71.87,71.88,24558.0,68.814,68.814,68.8044,68.814,24558.0
2024-04-01 12:10:00,71.88,71.88,71.86,71.88,134975.0,68.814,68.814,68.7949,68.814,134975.0
2024-04-01 12:15:00,71.88,71.9,71.87,71.89,36775.0,68.814,68.8332,68.8044,68.8236,36775.0
2024-04-01 12:20:00,71.88,71.9,71.88,71.9,22570.0,68.814,68.8332,68.814,68.8332,22570.0
2024-04-01 12:25:00,71.9,71.9,71.88,71.89,37677.0,68.8332,68.8332,68.814,68.8236,37677.0
2024-04-01 12:30:00,71.9,71.91,71.89,71.91,87742.0,68.8332,68.8427,68.8236,68.8427,87742.0
2024-04-01 12:35:00,71.91,71.92,71.9,71.91,93498.0,68.8427,68.8523,68.8332,68.8427,93498.0
2024-04-01 12:40:00,71.91,71.92,71.9,71.92,28609.0,68.8427,68.8523,68.8332,68.8523,28609.0
2024-04-01 12:45:00,71.91,71.92,71.91,71.92,25008.0,68.8427,68.8523,68.8427,68.8523,25008.0
2024-04-01 12:50:00,71.92,71.92,71.91,71.92,30189.0,68.8523,68.8523,68.8427,68.8523,30189.0
2024-04-01 12:55:00,71.91,71.92,71.9,71.91,27043.0,68.8427,68.8523,68.8332,68.8427,27043.0
2024-04-01 13:00:00,71.91,71.92,71.9,71.91,34411.0,68.8427,68.8523,68.8332,68.8427,34411.0
2024-04-01 13:05:00,71.92,71.92,71.9,71.91,21869.0,68.8523,68.8523,68.8332,68.8427,21869.0
2024-04-01 13:10:00,71.91,71.91,71.9,71.9,11807.0,68.8427,68.8427,68.8332,68.8332,11807.0
2024-04-01 13:15:00,71.9,71.91,71.89,71.9,46640.0,68.8332,68.8427,68.8236,68.8332,46640.0
2024-04-01 13:20:00,71.9,71.9,71.89,71.9,21221.0,68.8332,68.8332,68.8236,68.8332,21221.0
2024-04-01 13:25:00,71.9,71.91,71.89,71.91,37221.0,68.8332,68.8427,68.8236,68.8427,37221.0
2024-04-01 13:30:00,71.9,71.91,71.89,71.91,25290.0,68.8332,68.8427,68.8236,68.8427,25290.0
2024-04-01 13:35:00,71.9,71.91,71.9,71.91,24083.0,68.8332,68.8427,68.8332,68.8427,24083.0
2024-04-01 13:40:00,71.91,71.91,71.9,71.91,27743.0,68.8427,68.8427,68.8332,68.8427,27743.0
2024-04-01 13:45:00,71.91,71.91,71.9,71.91,22004.0,68.8427,68.8427,68.8332,68.8427,22004.0
2024-04-01 13:50:00,71.91,71.92,71.9,71.92,83786.0,68.8427,68.8523,68.8332,68.8523,83786.0
2024-04-01 13:55:00,71.91,71.92,71.91,71.91,47542.0,68.8427,68.8523,68.8427,68.8427,47542.0
2024-04-01 14:00:00,71.92,71.92,71.91,71.92,39458.0,68.8523,68.8523,68.8427,68.8523,39458.0
2024-04-01 14:05:00,71.92,71.92,71.9,71.92,37352.0,68.8523,68.8523,68.8332,68.8523,37352.0
2024-04-01 14:10:00,71.92,71.92,71.91,71.92,25122.0,68.8523,68.8523,68.8427,68.8523,25122.0
2024-04-01 14:15:00,71.91,71.94,71.91,71.93,71933.0,68.8427,68.8714,68.8427,68.8619,71933.0
2024-04-01 14:20:00,71.93,71.94,71.93,71.94,26026.0,68.8619,68.8714,68.8619,68.8714,26026.0
2024-04-01 14:25:00,71.94,71.94,71.93,71.94,44086.0,68.8714,68.8714,68.8619,68.8714,44086.0
2024-04-01 14:30:00,71.94,71.94,71.93,71.94,61940.0,68.8714,68.8714,68.8619,68.8714,61940.0
2024-04-01 14:35:00,71.94,71.94,71.93,71.94,15141.0,68.8714,68.8714,68.8619,68.8714,15141.0
2024-04-01 14:40:00,71.94,71.94,71.93,71.94,74258.0,68.8714,68.8714,68.8619,68.8714,74258.0
2024-04-01 14:45:00,71.94,71.94,71.93,71.93,106537.0,68.8714,68.8714,68.8619,68.8619,106537.0
2024-04-01 14:50:00,71.93,71.94,71.92,71.92,58966.0,68.8619,68.8714,68.8523,68.8523,58966.0
2024-04-01 14:55:00,71.92,71.93,71.91,71.92,63123.0,68.8523,68.8619,68.8427,68.8523,63123.0
2024-04-01 15:00:00,71.92,71.93,71.91,71.93,72553.0,68.8523,68.8619,68.8427,68.8619,72553.0
2024-04-01 15:05:00,71.92,71.93,71.92,71.92,92031.0,68.8523,68.8619,68.8523,68.8523,92031.0
2024-04-01 15:10:00,71.92,71.93,71.92,71.93,31146.0,68.8523,68.8619,68.8523,68.8619,31146.0
2024-04-01 15:15:00,71.93,71.93,71.92,71.93,50455.0,68.8619,68.8619,68.8523,68.8619,50455.0
2024-04-01 15:20:00,71.92,71.93,71.92,71.92,50419.0,68.8523,68.8619,68.8523,68.8523,50419.0
2024-04-01 15:25:00,71.93,71.93,71.92,71.92,42187.0,68.8619,68.8619,68.8523,68.8523,42187.0
2024-04-01 15:30:00,71.92,71.93,71.92,71.93,112378.0,68.8523,68.8619,68.8523,68.8619,112378.0
2024-04-01 15:35:00,71.92,71.93,71.92,71.93,52768.0,68.8523,68.8619,68.8523,68.8619,52768.0
2024-04-01 15:40:00,71.92,71.93,71.92,71.92,70109.0,68.8523,68.8619,68.8523,68.8523,70109.0
2024-04-01 15:45:00,71.92,71.93,71.91,71.92,146573.0,68.8523,68.8619,68.8427,68.8523,146573.0
2024-04-01 15:50:00,71.92,71.92,71.91,71.91,48109.0,68.8523,68.8523,68.8427,68.8427,48109.0
2024-04-01 15:55:00,71.92,71.92,71.91,71.92,119612.0,68.8523,68.8523,68.8427,68.8523,119612.0
2024-04-02 09:30:00,71.68,71.69,71.65,71.65,266048.0,68.6225,68.6321,68.5938,68.5938,266048.0
2024-04-02 09:35:00,71.65,71.67,71.64,71.66,67641.0,68.5938,68.613,68.5842,68.6034,67641.0
2024-04-02 09:40:00,71.66,71.66,71.59,71.59,82351.0,68.6034,68.6034,68.5364,68.5364,82351.0
2024-04-02 09:45:00,71.59,71.62,71.59,71.62,44183.0,68.5364,68.5651,68.5364,68.5651,44183.0
2024-04-02 09:50:00,71.62,71.64,71.61,71.64,3937396.0,68.5651,68.5842,68.5555,68.5842,3937396.0
2024-04-02 09:55:00,71.63,71.65,71.63,71.64,40139.0,68.5747,68.5938,68.5747,68.5842,40139.0
2024-04-02 10:00:00,71.64,71.68,71.58,71.68,85056.0,68.5842,68.6225,68.5268,68.6225,85056.0
2024-04-02 10:05:00,71.67,71.69,71.64,71.65,30074.0,68.613,68.6321,68.5842,68.5938,30074.0
2024-04-02 10:10:00,71.65,71.66,71.63,71.66,26992.0,68.5938,68.6034,68.5747,68.6034,26992.0
2024-04-02 10:15:00,71.65,71.68,71.65,71.68,52904.0,68.5938,68.6225,68.5938,68.6225,52904.0
2024-04-02 10:20:00,71.68,71.75,71.67,71.75,587521.0,68.6225,68.6896,68.613,68.6896,587521.0
2024-04-02 10:25:00,71.75,71.75,71.72,71.74,55673.0,68.6896,68.6896,68.6608,68.68,55673.0
2024-04-02 10:30:00,71.73,71.75,71.72,71.73,73783.0,68.6704,68.6896,68.6608,68.6704,73783.0
2024-04-02 10:35:00,71.73,71.73,71.72,71.73,38235.0,68.6704,68.6704,68.6608,68.6704,38235.0
2024-04-02 10:40:00,71.73,71.73,71.71,71.73,22771.0,68.6704,68.6704,68.6513,68.6704,22771.0
2024-04-02 10:45:00,71.73,71.75,71.72,71.75,32403.0,68.6704,68.6896,68.6608,68.6896,32403.0
2024-04-02 10:50:00,71.74,71.75,71.73,71.75,42049.0,68.68,68.6896,68.6704,68.6896,42049.0
2024-04-02 10:55:00,71.75,71.78,71.74,71.78,51175.0,68.6896,68.7183,68.68,68.7183,51175.0
2024-04-02 11:00:00,71.78,71.79,71.77,71.78,128449.0,68.7183,68.7278,68.7087,68.7183,128449.0
2024-04-02 11:05:00,71.78,71.79,71.77,71.78,55489.0,68.7183,68.7278,68.7087,68.7183,55489.0
2024-04-02 11:10:00,71.78,71.78,71.76,71.77,30558.0,68.7183,68.7183,68.6991,68.7087,30558.0
2024-04-02 11:15:00,71.76,71.77,71.75,71.76,34371.0,68.6991,68.7087,68.6896,68.6991,34371.0
2024-04-02 11:20:00,71.76,71.79,71.76,71.78,23100.0,68.6991,68.7278,68.6991,68.7183,23100.0
2024-04-02 11:25:00,71.78,71.78,71.75,71.76,40547.0,68.7183,68.7183,68.6896,68.6991,40547.0
2024-04-02 11:30:00,71.76,71.76,71.74,71.75,31483.0,68.6991,68.6991,68.68,68.6896,31483.0
2024-04-02 11:35:00,71.75,71.79,71.74,71.79,45265.0,68.6896,68.7278,68.68,68.7278,45265.0
2024-04-02 11:40:00,71.78,71.79,71.77,71.78,62249.0,68.7183,68.7278,68.7087,68.7183,62249.0
2024-04-02 11:45:00,71.77,71.78,71.76,71.77,77836.0,68.7087,68.7183,68.6991,68.7087,77836.0
2024-04-02 11:50:00,71.77,71.78,71.76,71.78,67061.0,68.7087,68.7183,68.6991,68.7183,67061.0
2024-04-02 11:55:00,71.78,71.79,71.77,71.79,24449.0,68.7183,68.7278,68.7087,68.7278,24449.0
2024-04-02 12:00:00,71.78,71.79,71.78,71.79,124410.0,68.7183,68.7278,68.7183,68.7278,124410.0
2024-04-02 12:05:00,71.79,71.79,71.77,71.77,43668.0,68.7278,68.7278,68.7087,68.7087,43668.0
2024-04-02 12:10:00,71.77,71.78,71.76,71.77,34240.0,68.7087,68.7183,68.6991,68.7087,34240.0
2024-04-02 12:15:00,71.76,71.78,71.76,71.78,125687.0,68.6991,68.7183,68.6991,68.7183,125687.0
2024-04-02 12:20:00,71.78,71.78,71.77,71.78,20255.0,68.7183,68.7183,68.7087,68.7183,20255.0
2024-04-02 12:25:00,71.78,71.79,71.77,71.79,28015.0,68.7183,68.7278,68.7087,68.7278,28015.0
2024-04-02 12:30:00,71.78,71.8,71.78,71.8,22749.0,68.7183,68.7374,68.7183,68.7374,22749.0
2024-04-02 12:35:00,71.8,71.82,71.79,71.81,43353.0,68.7374,68.7566,68.7278,68.747,43353.0
2024-04-02 12:40:00,71.81,71.82,71.8,71.82,32120.0,68.747,68.7566,68.7374,68.7566,32120.0
2024-04-02 12:45:00,71.81,71.83,71.81,71.83,34529.0,68.747,68.7661,68.747,68.7661,34529.0
2024-04-02 12:50:00,71.83,71.83,71.8,71.81,49909.0,68.7661,68.7661,68.7374,68.747,49909.0
2024-04-02 12:55:00,71.81,71.81,71.8,71.81,16460.0,68.747,68.747,68.7374,68.747,16460.0
2024-04-02 13:00:00,71.81,71.81,71.8,71.8,105313.0,68.747,68.747,68.7374,68.7374,105313.0
2024-04-02 13:05:00,71.8,71.8,71.78,71.8,82480.0,68.7374,68.7374,68.7183,68.7374,82480.0
2024-04-02 13:10:00,71.8,71.8,71.79,71.8,33399.0,68.7374,68.7374,68.7278,68.7374,33399.0
2024-04-02 13:15:00,71.8,71.8,71.78,71.78,31683.0,68.7374,68.7374,68.7183,68.7183,31683.0
2024-04-02 13:20:00,71.78,71.79,71.78,71.79,16108.0,68.7183,68.7278,68.7183,68.7278,16108.0
2024-04-02 13:25:00,71.78,71.79,71.78,71.78,26146.0,68.7183,68.7278,68.7183,68.7183,26146.0
2024-04-02 13:30:00,71.78,71.79,71.78,71.78,48244.0,68.7183,68.7278,68.7183,68.7183,48244.0
2024-04-02 13:35:00,71.78,71.79,71.77,71.78,75820.0,68.7183,68.7278,68.7087,68.7183,75820.0
2024-04-02 13:40:00,71.78,71.79,71.77,71.78,148490.0,68.7183,68.7278,68.7087,68.7183,148490.0
2024-04-02 13:45:00,71.78,71.8,71.77,71.8,38282.0,68.7183,68.7374,68.7087,68.7374,38282.0
2024-04-02 13:50:00,71.79,71.81,71.79,71.81,40145.0,68.7278,68.747,68.7278,68.747,40145.0
2024-04-02 13:55:00,71.81,71.82,71.8,71.81,77029.0,68.747,68.7566,68.7374,68.747,77029.0
2024-04-02 14:00:00,71.82,71.82,71.81,71.81,21400.0,68.7566,68.7566,68.747,68.747,21400.0
2024-04-02 14:05:00,71.81,71.82,71.8,71.82,84507.0,68.747,68.7566,68.7374,68.7566,84507.0
2024-04-02 14:10:00,71.81,71.82,71.81,71.81,32013.0,68.747,68.7566,68.747,68.747,32013.0
2024-04-02 14:15:00,71.81,71.82,71.81,71.82,36266.0,68.747,68.7566,68.747,68.7566,36266.0
2024-04-02 14:20:00,71.81,71.82,71.81,71.82,14988.0,68.747,68.7566,68.747,68.7566,14988.0
2024-04-02 14:25:00,71.81,71.82,71.81,71.82,18164.0,68.747,68.7566,68.747,68.7566,18164.0
2024-04-02 14:30:00,71.82,71.82,71.81,71.82,53493.0,68.7566,68.7566,68.747,68.7566,53493.0
2024-04-02 14:35:00,71.81,71.82,71.81,71.81,30994.0,68.747,68.7566,68.747,68.747,30994.0
2024-04-02 14:40:00,71.82,71.82,71.81,71.82,17364.0,68.7566,68.7566,68.747,68.7566,17364.0
2024-04-02 14:45:00,71.81,71.82,71.8,71.81,30704.0,68.747,68.7566,68.7374,68.747,30704.0
2024-04-02 14:50:00,71.81,71.81,71.8,71.81,26816.0,68.747,68.747,68.7374,68.747,26816.0
2024-04-02 14:55:00,71.8,71.81,71.8,71.81,25465.0,68.7374,68.747,68.7374,68.747,25465.0
2024-04-02 15:00:00,71.81,71.81,71.8,71.81,42232.0,68.747,68.747,68.7374,68.747,42232.0
2024-04-02 15:05:00,71.81,71.81,71.8,71.81,80581.0,68.747,68.747,68.7374,68.747,80581.0
2024-04-02 15:10:00,71.81,71.81,71.8,71.8,56967.0,68.747,68.747,68.7374,68.7374,56967.0
2024-04-02 15:15:00,71.81,71.82,71.8,71.82,63387.0,68.747,68.7566,68.7374,68.7566,63387.0
2024-04-02 15:20:00,71.82,71.82,71.81,71.81,83862.0,68.7566,68.7566,68.747,68.747,83862.0
2024-04-02 15:25:00,71.81,71.82,71.81,71.81,113028.0,68.747,68.7566,68.747,68.747,113028.0
2024-04-02 15:30:00,71.81,71.82,71.81,71.82,46149.0,68.747,68.7566,68.747,68.7566,46149.0
2024-04-02 15:35:00,71.81,71.83,71.81,71.83,43119.0,68.747,68.7661,68.747,68.7661,43119.0
2024-04-02 15:40:00,71.82,71.84,71.82,71.84,124701.0,68.7566,68.7757,68.7566,68.7757,124701.0
2024-04-02 15:45:00,71.83,71.85,71.83,71.85,69755.0,68.7661,68.7853,68.7661,68.7853,69755.0
2024-04-02 15:50:00,71.85,71.85,71.84,71.84,29602.0,68.7853,68.7853,68.7757,68.7757,29602.0
2024-04-02 15:55:00,71.84,71.85,71.83,71.84,67801.0,68.7757,68.7853,68.7661,68.7757,67801.0
2024-04-03 09:30:00,71.65,71.65,71.59,71.63,210524.0,68.5938,68.5938,68.5364,68.5747,210524.0
2024-04-03 09:35:00,71.63,71.63,71.61,71.62,92308.0,68.5747,68.5747,68.5555,68.5651,92308.0
2024-04-03 09:40:00,71.63,71.63,71.57,71.58,209762.0,68.5747,68.5747,68.5172,68.5268,209762.0
2024-04-03 09:45:00,71.58,71.6,71.55,71.56,205769.0,68.5268,68.5459,68.4981,68.5077,205769.0
2024-04-03 09:50:00,71.56,71.58,71.56,71.57,29964.0,68.5077,68.5268,68.5077,68.5172,29964.0
2024-04-03 09:55:00,71.56,71.6,71.56,71.6,52655.0,68.5077,68.5459,68.5077,68.5459,52655.0
2024-04-03 10:00:00,71.6,71.76,71.58,71.72,122590.0,68.5459,68.6991,68.5268,68.6608,122590.0
2024-04-03 10:05:00,71.72,71.73,71.68,71.68,45638.0,68.6608,68.6704,68.6225,68.6225,45638.0
2024-04-03 10:10:00,71.68,71.69,71.66,71.68,46781.0,68.6225,68.6321,68.6034,68.6225,46781.0
2024-04-03 10:15:00,71.67,71.68,71.64,71.66,515073.0,68.613,68.6225,68.5842,68.6034,515073.0
2024-04-03 10:20:00,71.66,71.67,71.65,71.65,37333.0,68.6034,68.613,68.5938,68.5938,37333.0
2024-04-03 10:25:00,71.66,71.67,71.65,71.67,23898.0,68.6034,68.613,68.5938,68.613,23898.0
2024-04-03 10:30:00,71.67,71.69,71.66,71.67,35840.0,68.613,68.6321,68.6034,68.613,35840.0
2024-04-03 10:35:00,71.66,71.68,71.66,71.68,31779.0,68.6034,68.6225,68.6034,68.6225,31779.0
2024-04-03 10:40:00,71.68,71.72,71.67,71.72,63725.0,68.6225,68.6608,68.613,68.6608,63725.0
2024-04-03 10:45:00,71.72,71.73,71.71,71.72,101556.0,68.6608,68.6704,68.6513,68.6608,101556.0
2024-04-03 10:50:00,71.72,71.73,71.7,71.73,46247.0,68.6608,68.6704,68.6417,68.6704,46247.0
2024-04-03 10:55:00,71.72,71.74,71.72,71.73,66563.0,68.6608,68.68,68.6608,68.6704,66563.0
2024-04-03 11:00:00,71.74,71.74,71.71,71.72,37817.0,68.68,68.68,68.6513,68.6608,37817.0
2024-04-03 11:05:00,71.72,71.74,71.71,71.73,30732.0,68.6608,68.68,68.6513,68.6704,30732.0
2024-04-03 11:10:00,71.73,71.73,71.7,71.73,35907.0,68.6704,68.6704,68.6417,68.6704,35907.0
2024-04-03 11:15:00,71.73,71.73,71.72,71.73,29070.0,68.6704,68.6704,68.6608,68.6704,29070.0
2024-04-03 11:20:00,71.72,71.74,71.72,71.74,22878.0,68.6608,68.68,68.6608,68.68,22878.0
2024-04-03 11:25:00,71.73,71.76,71.73,71.75,28573.0,68.6704,68.6991,68.6704,68.6896,28573.0
2024-04-03 11:30:00,71.76,71.76,71.74,71.75,73238.0,68.6991,68.6991,68.68,68.6896,73238.0
2024-04-03 11:35:00,71.75,71.75,71.74,71.75,20611.0,68.6896,68.6896,68.68,68.6896,20611.0
2024-04-03 11:40:00,71.75,71.76,71.74,71.75,29727.0,68.6896,68.6991,68.68,68.6896,29727.0
2024-04-03 11:45:00,71.75,71.77,71.74,71.76,28263.0,68.6896,68.7087,68.68,68.6991,28263.0
2024-04-03 11:50:00,71.76,71.77,71.76,71.77,20084.0,68.6991,68.7087,68.6991,68.7087,20084.0
2024-04-03 11:55:00,71.76,71.78,71.76,71.77,28490.0,68.6991,68.7183,68.6991,68.7087,28490.0
2024-04-03 12:00:00,71.77,71.78,71.77,71.78,22260.0,68.7087,68.7183,68.7087,68.7183,22260.0
2024-04-03 12:05:00,71.78,71.78,71.74,71.74,37131.0,68.7183,68.7183,68.68,68.68,37131.0
2024-04-03 12:10:00,71.74,71.77,71.71,71.75,150800.0,68.68,68.7087,68.6513,68.6896,150800.0
2024-04-03 12:15:00,71.76,71.78,71.75,71.78,48708.0,68.6991,68.7183,68.6896,68.7183,48708.0
2024-04-03 12:20:00,71.77,71.83,71.77,71.83,64577.0,68.7087,68.7661,68.7087,68.7661,64577.0
2024-04-03 12:25:00,71.83,71.83,71.82,71.83,20834.0,68.7661,68.7661,68.7566,68.7661,20834.0
2024-04-03 12:30:00,71.83,71.9,71.83,71.87,87984.0,68.7661,68.8332,68.7661,68.8044,87984.0
2024-04-03 12:35:00,71.87,71.88,71.85,71.86,106732.0,68.8044,68.814,68.7853,68.7949,106732.0
2024-04-03 12:40:00,71.86,71.86,71.85,71.86,34839.0,68.7949,68.7949,68.7853,68.7949,34839.0
2024-04-03 12:45:00,71.86,71.86,71.84,71.84,27513.0,68.7949,68.7949,68.7757,68.7757,27513.0
2024-04-03 12:50:00,71.85,71.85,71.83,71.84,16258.0,68.7853,68.7853,68.7661,68.7757,16258.0
2024-04-03 12:55:00,71.85,71.85,71.84,71.85,66684.0,68.7853,68.7853,68.7757,68.7853,66684.0
2024-04-03 13:00:00,71.84,71.85,71.81,71.81,26011.0,68.7757,68.7853,68.747,68.747,26011.0
2024-04-03 13:05:00,71.82,71.82,71.8,71.81,49616.0,68.7566,68.7566,68.7374,68.747,49616.0
2024-04-03 13:10:00,71.81,71.83,71.81,71.83,40055.0,68.747,68.7661,68.747,68.7661,40055.0
2024-04-03 13:15:00,71.83,71.84,71.82,71.83,56415.0,68.7661,68.7757,68.7566,68.7661,56415.0
2024-04-03 13:20:00,71.83,71.83,71.82,71.83,26803.0,68.7661,68.7661,68.7566,68.7661,26803.0
2024-04-03 13:25:00,71.82,71.84,71.82,71.83,208390.0,68.7566,68.7757,68.7566,68.7661,208390.0
2024-04-03 13:30:00,71.83,71.84,71.83,71.84,25302.0,68.7661,68.7757,68.7661,68.7757,25302.0
2024-04-03 13:35:00,71.84,71.84,71.83,71.84,20158.0,68.7757,68.7757,68.7661,68.7757,20158.0
2024-04-03 13:40:00,71.84,71.85,71.83,71.84,32918.0,68.7757,68.7853,68.7661,68.7757,32918.0
2024-04-03 13:45:00,71.84,71.85,71.83,71.84,56711.0,68.7757,68.7853,68.7661,68.7757,56711.0
2024-04-03 13:50:00,71.84,71.85,71.84,71.84,25574.0,68.7757,68.7853,68.7757,68.7757,25574.0
2024-04-03 13:55:00,71.85,71.86,71.84,71.86,33448.0,68.7853,68.7949,68.7757,68.7949,33448.0
2024-04-03 14:00:00,71.85,71.87,71.85,71.86,26962.0,68.7853,68.8044,68.7853,68.7949,26962.0
2024-04-03 14:05:00,71.86,71.87,71.85,71.86,25094.0,68.7949,68.8044,68.7853,68.7949,25094.0
2024-04-03 14:10:00,71.85,71.86,71.85,71.86,28968.0,68.7853,68.7949,68.7853,68.7949,28968.0
2024-04-03 14:15:00,71.86,71.86,71.85,71.86,46464.0,68.7949,68.7949,68.7853,68.7949,46464.0
2024-04-03 14:20:00,71.86,71.86,71.84,71.85,43569.0,68.7949,68.7949,68.7757,68.7853,43569.0
2024-04-03 14:25:00,71.85,71.86,71.84,71.86,42519.0,68.7853,68.7949,68.7757,68.7949,42519.0
2024-04-03 14:30:00,71.85,71.86,71.85,71.86,64364.0,68.7853,68.7949,68.7853,68.7949,64364.0
2024-04-03 14:35:00,71.86,71.87,71.85,71.86,58339.0,68.7949,68.8044,68.7853,68.7949,58339.0
2024-04-03 14:40:00,71.86,71.86,71.85,71.86,26494.0,68.7949,68.7949,68.7853,68.7949,26494.0
2024-04-03 14:45:00,71.86,71.86,71.85,71.86,25952.0,68.7949,68.7949,68.7853,68.7949,25952.0
2024-04-03 14:50:00,71.85,71.86,71.85,71.86,30950.0,68.7853,68.7949,68.7853,68.7949,30950.0
2024-04-03 14:55:00,71.86,71.88,71.86,71.87,70060.0,68.7949,68.814,68.7949,68.8044,70060.0
2024-04-03 15:00:00,71.87,71.88,71.86,71.88,49845.0,68.8044,68.814,68.7949,68.814,49845.0
2024-04-03 15:05:00,71.88,71.88,71.87,71.88,26878.0,68.814,68.814,68.8044,68.814,26878.0
2024-04-03 15:10:00,71.88,71.88,71.87,71.87,127236.0,68.814,68.814,68.8044,68.8044,127236.0
2024-04-03 15:15:00,71.87,71.87,71.86,71.87,64312.0,68.8044,68.8044,68.7949,68.8044,64312.0
2024-04-03 15:20:00,71.86,71.87,71.86,71.87,34030.0,68.7949,68.8044,68.7949,68.8044,34030.0
2024-04-03 15:25:00,71.86,71.87,71.86,71.86,20867.0,68.7949,68.8044,68.7949,68.7949,20867.0
2024-04-03 15:30:00,71.87,71.87,71.85,71.86,117476.0,68.8044,68.8044,68.7853,68.7949,117476.0
2024-04-03 15:35:00,71.85,71.86,71.84,71.85,107471.0,68.7853,68.7949,68.7757,68.7853,107471.0
2024-04-03 15:40:00,71.85,71.87,71.84,71.87,79588.0,68.7853,68.8044,68.7757,68.8044,79588.0
2024-04-03 15:45:00,71.86,71.87,71.85,71.85,99254.0,68.7949,68.8044,68.7853,68.7853,99254.0
2024-04-03 15:50:00,71.86,71.86,71.85,71.86,120216.0,68.7949,68.7949,68.7853,68.7949,120216.0
2024-04-03 15:55:00,71.86,71.89,71.85,71.89,129524.0,68.7949,68.8236,68.7853,68.8236,129524.0
2024-04-04 09:30:00,72.06,72.06,72.03,72.05,193490.0,68.9863,68.9863,68.9576,68.9768,193490.0
2024-04-04 09:35:00,72.05,72.05,72.01,72.02,31510.0,68.9768,68.9768,68.9385,68.948,31510.0
2024-04-04 09:40:00,72.01,72.05,72.01,72.03,19099.0,68.9385,68.9768,68.9385,68.9576,19099.0
2024-04-04 09:45:00,72.03,72.04,72.02,72.03,36306.0,68.9576,68.9672,68.948,68.9576,36306.0
2024-04-04 09:50:00,72.02,72.03,72.01,72.01,49023.0,68.948,68.9576,68.9385,68.9385,49023.0
2024-04-04 09:55:00,72.01,72.01,71.99,71.99,5380095.0,68.9385,68.9385,68.9193,68.9193,5380095.0
2024-04-04 10:00:00,72.0,72.03,71.99,72.03,886501.0,68.9289,68.9576,68.9193,68.9576,886501.0
2024-04-04 10:05:00,72.03,72.04,72.01,72.03,58358.0,68.9576,68.9672,68.9385,68.9576,58358.0
2024-04-04 10:10:00,72.04,72.04,72.01,72.02,35450.0,68.9672,68.9672,68.9385,68.948,35450.0
2024-04-04 10:15:00,72.02,72.03,72.0,72.01,64677.0,68.948,68.9576,68.9289,68.9385,64677.0
2024-04-04 10:20:00,72.0,72.01,71.97,71.98,604905.0,68.9289,68.9385,68.9002,68.9097,604905.0
2024-04-04 10:25:00,71.98,71.99,71.97,71.98,38160.0,68.9097,68.9193,68.9002,68.9097,38160.0
2024-04-04 10:30:00,71.98,71.98,71.96,71.97,11343.0,68.9097,68.9097,68.8906,68.9002,11343.0
2024-04-04 10:35:00,71.97,71.97,71.93,71.93,45928.0,68.9002,68.9002,68.8619,68.8619,45928.0
2024-04-04 10:40:00,71.93,71.95,71.93,71.94,30598.0,68.8619,68.881,68.8619,68.8714,30598.0
2024-04-04 10:45:00,71.95,71.95,71.93,71.95,51060.0,68.881,68.881,68.8619,68.881,51060.0
2024-04-04 10:50:00,71.95,71.97,71.94,71.96,70851.0,68.881,68.9002,68.8714,68.8906,70851.0
2024-04-04 10:55:00,71.97,71.97,71.94,71.95,105025.0,68.9002,68.9002,68.8714,68.881,105025.0
2024-04-04 11:00:00,71.95,71.95,71.94,71.95,21591.0,68.881,68.881,68.8714,68.881,21591.0
2024-04-04 11:05:00,71.95,71.96,71.94,71.94,47426.0,68.881,68.8906,68.8714,68.8714,47426.0
2024-04-04 11:10:00,71.95,71.96,71.94,71.95,55251.0,68.881,68.8906,68.8714,68.881,55251.0
2024-04-04 11:15:00,71.95,71.95,71.93,71.93,65578.0,68.881,68.881,68.8619,68.8619,65578.0
2024-04-04 11:20:00,71.94,71.94,71.92,71.92,25678.0,68.8714,68.8714,68.8523,68.8523,25678.0
2024-04-04 11:25:00,71.92,71.94,71.92,71.93,40328.0,68.8523,68.8714,68.8523,68.8619,40328.0
2024-04-04 11:30:00,71.93,71.94,71.92,71.92,47803.0,68.8619,68.8714,68.8523,68.8523,47803.0
2024-04-04 11:35:00,71.93,71.93,71.91,71.91,147984.0,68.8619,68.8619,68.8427,68.8427,147984.0
2024-04-04 11:40:00,71.92,71.93,71.91,71.92,37352.0,68.8523,68.8619,68.8427,68.8523,37352.0
2024-04-04 11:45:00,71.92,71.92,71.91,71.92,12305.0,68.8523,68.8523,68.8427,68.8523,12305.0
2024-04-04 11:50:00,71.91,71.92,71.9,71.92,54860.0,68.8427,68.8523,68.8332,68.8523,54860.0
2024-04-04 11:55:00,71.92,71.92,71.91,71.92,10421.0,68.8523,68.8523,68.8427,68.8523,10421.0
2024-04-04 12:00:00,71.92,71.93,71.91,71.92,75708.0,68.8523,68.8619,68.8427,68.8523,75708.0
2024-04-04 12:05:00,71.92,71.93,71.91,71.93,73094.0,68.8523,68.8619,68.8427,68.8619,73094.0
2024-04-04 12:10:00,71.93,71.93,71.91,71.92,98279.0,68.8619,68.8619,68.8427,68.8523,98279.0
2024-04-04 12:15:00,71.92,71.92,71.91,71.92,19916.0,68.8523,68.8523,68.8427,68.8523,19916.0
2024-04-04 12:20:00,71.92,71.93,71.91,71.92,55002.0,68.8523,68.8619,68.8427,68.8523,55002.0
2024-04-04 12:25:00,71.92,71.93,71.92,71.92,10591.0,68.8523,68.8619,68.8523,68.8523,10591.0
2024-04-04 12:30:00,71.93,71.93,71.92,71.92,25294.0,68.8619,68.8619,68.8523,68.8523,25294.0
2024-04-04 12:35:00,71.92,71.93,71.91,71.92,67396.0,68.8523,68.8619,68.8427,68.8523,67396.0
2024-04-04 12:40:00,71.92,71.92,71.91,71.92,81349.0,68.8523,68.8523,68.8427,68.8523,81349.0
2024-04-04 12:45:00,71.92,71.92,71.91,71.92,12201.0,68.8523,68.8523,68.8427,68.8523,12201.0
2024-04-04 12:50:00,71.92,71.92,71.91,71.92,14578.0,68.8523,68.8523,68.8427,68.8523,14578.0
2024-04-04 12:55:00,71.92,71.92,71.9,71.91,22178.0,68.8523,68.8523,68.8332,68.8427,22178.0
2024-04-04 13:00:00,71.91,71.91,71.89,71.89,22096.0,68.8427,68.8427,68.8236,68.8236,22096.0
2024-04-04 13:05:00,71.89,71.91,71.89,71.91,40247.0,68.8236,68.8427,68.8236,68.8427,40247.0
2024-04-04 13:10:00,71.91,71.91,71.89,71.91,19801.0,68.8427,68.8427,68.8236,68.8427,19801.0
2024-04-04 13:15:00,71.9,71.91,71.9,71.9,15940.0,68.8332,68.8427,68.8332,68.8332,15940.0
2024-04-04 13:20:00,71.91,71.91,71.89,71.9,38788.0,68.8427,68.8427,68.8236,68.8332,38788.0
2024-04-04 13:25:00,71.89,71.9,71.89,71.9,31632.0,68.8236,68.8332,68.8236,68.8332,31632.0
2024-04-04 13:30:00,71.9,71.9,71.89,71.9,15718.0,68.8332,68.8332,68.8236,68.8332,15718.0
2024-04-04 13:35:00,71.9,71.91,71.89,71.9,24966.0,68.8332,68.8427,68.8236,68.8332,24966.0
2024-04-04 13:40:00,71.91,71.91,71.88,71.89,45220.0,68.8427,68.8427,68.814,68.8236,45220.0
2024-04-04 13:45:00,71.89,71.89,71.88,71.88,27543.0,68.8236,68.8236,68.814,68.814,27543.0
2024-04-04 13:50:00,71.89,71.89,71.88,71.89,21091.0,68.8236,68.8236,68.814,68.8236,21091.0
2024-04-04 13:55:00,71.88,71.89,71.88,71.89,26086.0,68.814,68.8236,68.814,68.8236,26086.0
2024-04-04 14:00:00,71.89,71.89,71.87,71.87,53005.0,68.8236,68.8236,68.8044,68.8044,53005.0
2024-04-04 14:05:00,71.88,71.88,71.87,71.88,35053.0,68.814,68.814,68.8044,68.814,35053.0
2024-04-04 14:10:00,71.87,71.89,71.87,71.89,207751.0,68.8044,68.8236,68.8044,68.8236,207751.0
2024-04-04 14:15:00,71.89,71.93,71.88,71.93,36567.0,68.8236,68.8619,68.814,68.8619,36567.0
2024-04-04 14:20:00,71.93,71.95,71.9,71.9,130982.0,68.8619,68.881,68.8332,68.8332,130982.0
2024-04-04 14:25:00,71.9,71.94,71.9,71.93,62947.0,68.8332,68.8714,68.8332,68.8619,62947.0
2024-04-04 14:30:00,71.94,71.96,71.93,71.95,66499.0,68.8714,68.8906,68.8619,68.881,66499.0
2024-04-04 14:35:00,71.95,71.96,71.92,71.92,96669.0,68.881,68.8906,68.8523,68.8523,96669.0
2024-04-04 14:40:00,71.92,71.96,71.92,71.96,32662.0,68.8523,68.8906,68.8523,68.8906,32662.0
2024-04-04 14:45:00,71.96,71.98,71.94,71.95,58313.0,68.8906,68.9097,68.8714,68.881,58313.0
2024-04-04 14:50:00,71.95,72.03,71.95,72.03,112784.0,68.881,68.9576,68.881,68.9576,112784.0
2024-04-04 14:55:00,72.03,72.05,72.02,72.05,161838.0,68.9576,68.9768,68.948,68.9768,161838.0
2024-04-04 15:00:00,72.05,72.05,72.0,72.0,193864.0,68.9768,68.9768,68.9289,68.9289,193864.0
2024-04-04 15:05:00,72.01,72.01,71.98,72.01,66290.0,68.9385,68.9385,68.9097,68.9385,66290.0
2024-04-04 15:10:00,72.01,72.03,71.99,72.01,60718.0,68.9385,68.9576,68.9193,68.9385,60718.0
2024-04-04 15:15:00,72.01,72.02,72.0,72.01,82261.0,68.9385,68.948,68.9289,68.9385,82261.0
2024-04-04 15:20:00,72.0,72.02,71.99,72.01,80797.0,68.9289,68.948,68.9193,68.9385,80797.0
2024-04-04 15:25:00,72.01,72.02,72.0,72.01,93270.0,68.9385,68.948,68.9289,68.9385,93270.0
2024-04-04 15:30:00,72.02,72.04,72.0,72.0,147933.0,68.948,68.9672,68.9289,68.9289,147933.0
2024-04-04 15:35:00,72.01,72.02,72.0,72.01,72780.0,68.9385,68.948,68.9289,68.9385,72780.0
2024-04-04 15:40:00,72.01,72.03,72.0,72.02,50893.0,68.9385,68.9576,68.9289,68.948,50893.0
2024-04-04 15:45:00,72.02,72.06,72.01,72.05,150849.0,68.948,68.9863,68.9385,68.9768,150849.0
2024-04-04 15:50:00,72.05,72.05,72.03,72.04,195616.0,68.9768,68.9768,68.9576,68.9672,195616.0
2024-04-04 15:55:00,72.04,72.06,72.04,72.05,478295.0,68.9672,68.9863,68.9672,68.9768,478295.0
2024-04-05 09:30:00,71.77,71.78,71.72,71.73,247868.0,68.7087,68.7183,68.6608,68.6704,247868.0
2024-04-05 09:35:00,71.75,71.81,71.74,71.81,53313.0,68.6896,68.747,68.68,68.747,53313.0
2024-04-05 09:40:00,71.81,71.82,71.78,71.79,47469.0,68.747,68.7566,68.7183,68.7278,47469.0
2024-04-05 09:45:00,71.8,71.81,71.79,71.8,21673.0,68.7374,68.747,68.7278,68.7374,21673.0
2024-04-05 09:50:00,71.81,71.83,71.8,71.83,32041.0,68.747,68.7661,68.7374,68.7661,32041.0
2024-04-05 09:55:00,71.83,71.84,71.82,71.83,47343.0,68.7661,68.7757,68.7566,68.7661,47343.0
2024-04-05 10:00:00,71.83,71.83,71.81,71.81,2839553.0,68.7661,68.7661,68.747,68.747,2839553.0
2024-04-05 10:05:00,71.81,71.85,71.81,71.84,44901.0,68.747,68.7853,68.747,68.7757,44901.0
2024-04-05 10:10:00,71.85,71.89,71.85,71.88,30426.0,68.7853,68.8236,68.7853,68.814,30426.0
2024-04-05 10:15:00,71.89,71.89,71.86,71.87,66854.0,68.8236,68.8236,68.7949,68.8044,66854.0
2024-04-05 10:20:00,71.87,71.92,71.86,71.91,79836.0,68.8044,68.8523,68.7949,68.8427,79836.0
2024-04-05 10:25:00,71.92,71.93,71.89,71.89,476177.0,68.8523,68.8619,68.8236,68.8236,476177.0
2024-04-05 10:30:00,71.89,71.89,71.86,71.86,186002.0,68.8236,68.8236,68.7949,68.7949,186002.0
2024-04-05 10:35:00,71.87,71.87,71.83,71.83,56252.0,68.8044,68.8044,68.7661,68.7661,56252.0
2024-04-05 10:40:00,71.84,71.86,71.83,71.86,2339561.0,68.7757,68.7949,68.7661,68.7949,2339561.0
2024-04-05 10:45:00,71.85,71.86,71.83,71.84,31108.0,68.7853,68.7949,68.7661,68.7757,31108.0
2024-04-05 10:50:00,71.84,71.85,71.82,71.82,35682.0,68.7757,68.7853,68.7566,68.7566,35682.0
2024-04-05 10:55:00,71.83,71.83,71.8,71.81,81064.0,68.7661,68.7661,68.7374,68.747,81064.0
2024-04-05 11:00:00,71.81,71.81,71.76,71.78,72282.0,68.747,68.747,68.6991,68.7183,72282.0
2024-04-05 11:05:00,71.79,71.8,71.77,71.78,42275.0,68.7278,68.7374,68.7087,68.7183,42275.0
2024-04-05 11:10:00,71.79,71.8,71.77,71.78,26462.0,68.7278,68.7374,68.7087,68.7183,26462.0
2024-04-05 11:15:00,71.77,71.78,71.76,71.77,28760.0,68.7087,68.7183,68.6991,68.7087,28760.0
2024-04-05 11:20:00,71.77,71.79,71.76,71.78,112502.0,68.7087,68.7278,68.6991,68.7183,112502.0
2024-04-05 11:25:00,71.78,71.81,71.78,71.8,55917.0,68.7183,68.747,68.7183,68.7374,55917.0
2024-04-05 11:30:00,71.8,71.82,71.79,71.8,46260.0,68.7374,68.7566,68.7278,68.7374,46260.0
2024-04-05 11:35:00,71.8,71.83,71.79,71.83,62268.0,68.7374,68.7661,68.7278,68.7661,62268.0
2024-04-05 11:40:00,71.83,71.83,71.81,71.81,57392.0,68.7661,68.7661,68.747,68.747,57392.0
2024-04-05 11:45:00,71.81,71.82,71.8,71.81,169092.0,68.747,68.7566,68.7374,68.747,169092.0
2024-04-05 11:50:00,71.81,71.81,71.8,71.81,49735.0,68.747,68.747,68.7374,68.747,49735.0
2024-04-05 11:55:00,71.81,71.82,71.8,71.81,61304.0,68.747,68.7566,68.7374,68.747,61304.0
2024-04-05 12:00:00,71.81,71.83,71.81,71.83,113878.0,68.747,68.7661,68.747,68.7661,113878.0
2024-04-05 12:05:00,71.83,71.83,71.81,71.83,58614.0,68.7661,68.7661,68.747,68.7661,58614.0
2024-04-05 12:10:00,71.83,71.83,71.81,71.82,29028.0,68.7661,68.7661,68.747,68.7566,29028.0
2024-04-05 12:15:00,71.82,71.83,71.82,71.82,38013.0,68.7566,68.7661,68.7566,68.7566,38013.0
2024-04-05 12:20:00,71.82,71.83,71.82,71.83,23025.0,68.7566,68.7661,68.7566,68.7661,23025.0
2024-04-05 12:25:00,71.83,71.84,71.82,71.82,182884.0,68.7661,68.7757,68.7566,68.7566,182884.0
2024-04-05 12:30:00,71.82,71.83,71.81,71.81,21143.0,68.7566,68.7661,68.747,68.747,21143.0
2024-04-05 12:35:00,71.81,71.82,71.8,71.81,34114.0,68.747,68.7566,68.7374,68.747,34114.0
2024-04-05 12:40:00,71.81,71.82,71.81,71.81,27337.0,68.747,68.7566,68.747,68.747,27337.0
2024-04-05 12:45:00,71.81,71.82,71.8,71.81,55503.0,68.747,68.7566,68.7374,68.747,55503.0
2024-04-05 12:50:00,71.81,71.82,71.8,71.82,34128.0,68.747,68.7566,68.7374,68.7566,34128.0
2024-04-05 12:55:00,71.83,71.84,71.82,71.83,91985.0,68.7661,68.7757,68.7566,68.7661,91985.0
2024-04-05 13:00:00,71.83,71.84,71.82,71.82,46486.0,68.7661,68.7757,68.7566,68.7566,46486.0
2024-04-05 13:05:00,71.83,71.83,71.81,71.82,42874.0,68.7661,68.7661,68.747,68.7566,42874.0
2024-04-05 13:10:00,71.82,71.82,71.8,71.8,59389.0,68.7566,68.7566,68.7374,68.7374,59389.0
2024-04-05 13:15:00,71.81,71.81,71.79,71.81,52070.0,68.747,68.747,68.7278,68.747,52070.0
2024-04-05 13:20:00,71.81,71.81,71.79,71.81,38783.0,68.747,68.747,68.7278,68.747,38783.0
2024-04-05 13:25:00,71.81,71.81,71.8,71.81,14847.0,68.747,68.747,68.7374,68.747,14847.0
2024-04-05 13:30:00,71.81,71.81,71.8,71.81,23838.0,68.747,68.747,68.7374,68.747,23838.0
2024-04-05 13:35:00,71.81,71.82,71.8,71.81,107563.0,68.747,68.7566,68.7374,68.747,107563.0
2024-04-05 13:40:00,71.81,71.81,71.8,71.8,75805.0,68.747,68.747,68.7374,68.7374,75805.0
2024-04-05 13:45:00,71.81,71.81,71.79,71.81,74584.0,68.747,68.747,68.7278,68.747,74584.0
2024-04-05 13:50:00,71.8,71.81,71.8,71.8,38573.0,68.7374,68.747,68.7374,68.7374,38573.0
2024-04-05 13:55:00,71.8,71.81,71.79,71.81,187546.0,68.7374,68.747,68.7278,68.747,187546.0
2024-04-05 14:00:00,71.81,71.81,71.79,71.79,49701.0,68.747,68.747,68.7278,68.7278,49701.0
2024-04-05 14:05:00,71.8,71.81,71.79,71.8,149522.0,68.7374,68.747,68.7278,68.7374,149522.0
2024-04-05 14:10:00,71.81,71.81,71.8,71.8,52136.0,68.747,68.747,68.7374,68.7374,52136.0
2024-04-05 14:15:00,71.8,71.8,71.79,71.8,74339.0,68.7374,68.7374,68.7278,68.7374,74339.0
2024-04-05 14:20:00,71.79,71.8,71.79,71.8,47965.0,68.7278,68.7374,68.7278,68.7374,47965.0
2024-04-05 14:25:00,71.8,71.8,71.79,71.79,43266.0,68.7374,68.7374,68.7278,68.7278,43266.0
2024-04-05 14:30:00,71.8,71.8,71.79,71.8,34852.0,68.7374,68.7374,68.7278,68.7374,34852.0
2024-04-05 14:35:00,71.8,71.8,71.79,71.8,28531.0,68.7374,68.7374,68.7278,68.7374,28531.0
2024-04-05 14:40:00,71.8,71.8,71.79,71.8,19304.0,68.7374,68.7374,68.7278,68.7374,19304.0
2024-04-05 14:45:00,71.8,71.8,71.79,71.8,64655.0,68.7374,68.7374,68.7278,68.7374,64655.0
2024-04-05 14:50:00,71.8,71.8,71.77,71.78,69582.0,68.7374,68.7374,68.7087,68.7183,69582.0
2024-04-05 14:55:00,71.78,71.78,71.76,71.76,19718.0,68.7183,68.7183,68.6991,68.6991,19718.0
2024-04-05 15:00:00,71.77,71.77,71.72,71.73,64750.0,68.7087,68.7087,68.6608,68.6704,64750.0
2024-04-05 15:05:00,71.72,71.73,71.71,71.72,43243.0,68.6608,68.6704,68.6513,68.6608,43243.0
2024-04-05 15:10:00,71.72,71.72,71.7,71.72,42065.0,68.6608,68.6608,68.6417,68.6608,42065.0
2024-04-05 15:15:00,71.72,71.72,71.71,71.71,64644.0,68.6608,68.6608,68.6513,68.6513,64644.0
2024-04-05 15:20:00,71.72,71.72,71.69,71.7,109325.0,68.6608,68.6608,68.6321,68.6417,109325.0
2024-04-05 15:25:00,71.69,71.72,71.69,71.71,108226.0,68.6321,68.6608,68.6321,68.6513,108226.0
2024-04-05 15:30:00,71.71,71.72,71.7,71.71,90390.0,68.6513,68.6608,68.6417,68.6513,90390.0
2024-04-05 15:35:00,71.72,71.72,71.7,71.7,101220.0,68.6608,68.6608,68.6417,68.6417,101220.0
2024-04-05 15:40:00,71.7,71.71,71.69,71.7,120590.0,68.6417,68.6513,68.6321,68.6417,120590.0
2024-04-05 15:45:00,71.7,71.71,71.69,71.71,99655.0,68.6417,68.6513,68.6321,68.6513,99655.0
2024-04-05 15:50:00,71.7,71.71,71.7,71.7,110642.0,68.6417,68.6513,68.6417,68.6417,110642.0
2024-04-05 15:55:00,71.7,71.71,71.68,71.69,579649.0,68.6417,68.6513,68.6225,68.6321,579649.0
2024-04-08 09:30:00,71.62,71.62,71.58,71.61,314186.0,68.5651,68.5651,68.5268,68.5555,314186.0
2024-04-08 09:35:00,71.61,71.61,71.59,71.59,113725.0,68.5555,68.5555,68.5364,68.5364,113725.0
2024-04-08 09:40:00,71.59,71.64,71.59,71.61,288648.0,68.5364,68.5842,68.5364,68.5555,288648.0
2024-04-08 09:45:00,71.61,71.64,71.6,71.64,77939.0,68.5555,68.5842,68.5459,68.5842,77939.0
2024-04-08 09:50:00,71.64,71.66,71.63,71.66,411639.0,68.5842,68.6034,68.5747,68.6034,411639.0
2024-04-08 09:55:00,71.66,71.7,71.65,71.66,119966.0,68.6034,68.6417,68.5938,68.6034,119966.0
2024-04-08 10:00:00,71.67,71.68,71.63,71.64,140096.0,68.613,68.6225,68.5747,68.5842,140096.0
2024-04-08 10:05:00,71.64,71.65,71.63,71.63,79966.0,68.5842,68.5938,68.5747,68.5747,79966.0
2024-04-08 10:10:00,71.64,71.64,71.62,71.63,40132.0,68.5842,68.5842,68.5651,68.5747,40132.0
2024-04-08 10:15:00,71.62,71.63,71.6,71.61,601223.0,68.5651,68.5747,68.5459,68.5555,601223.0
2024-04-08 10:20:00,71.61,71.62,71.6,71.62,67016.0,68.5555,68.5651,68.5459,68.5651,67016.0
2024-04-08 10:25:00,71.62,71.68,71.62,71.66,122548.0,68.5651,68.6225,68.5651,68.6034,122548.0
2024-04-08 10:30:00,71.66,71.66,71.64,71.65,129259.0,68.6034,68.6034,68.5842,68.5938,129259.0
2024-04-08 10:35:00,71.65,71.65,71.64,71.64,35818.0,68.5938,68.5938,68.5842,68.5842,35818.0
2024-04-08 10:40:00,71.65,71.65,71.64,71.65,60920.0,68.5938,68.5938,68.5842,68.5938,60920.0
2024-04-08 10:45:00,71.65,71.66,71.64,71.66,43016.0,68.5938,68.6034,68.5842,68.6034,43016.0
2024-04-08 10:50:00,71.65,71.66,71.64,71.65,99312.0,68.5938,68.6034,68.5842,68.5938,99312.0
2024-04-08 10:55:00,71.64,71.65,71.59,71.59,65389.0,68.5842,68.5938,68.5364,68.5364,65389.0
2024-04-08 11:00:00,71.59,71.6,71.59,71.59,41366.0,68.5364,68.5459,68.5364,68.5364,41366.0
2024-04-08 11:05:00,71.6,71.6,71.59,71.59,33532.0,68.5459,68.5459,68.5364,68.5364,33532.0
2024-04-08 11:10:00,71.59,71.61,71.59,71.59,69273.0,68.5364,68.5555,68.5364,68.5364,69273.0
2024-04-08 11:15:00,71.59,71.6,71.58,71.59,16661.0,68.5364,68.5459,68.5268,68.5364,16661.0
2024-04-08 11:20:00,71.6,71.61,71.59,71.6,55973.0,68.5459,68.5555,68.5364,68.5459,55973.0
2024-04-08 11:25:00,71.6,71.61,71.58,71.59,59932.0,68.5459,68.5555,68.5268,68.5364,59932.0
2024-04-08 11:30:00,71.59,71.62,71.59,71.62,37743.0,68.5364,68.5651,68.5364,68.5651,37743.0
2024-04-08 11:35:00,71.61,71.63,71.6,71.62,61345.0,68.5555,68.5747,68.5459,68.5651,61345.0
2024-04-08 11:40:00,71.61,71.62,71.61,71.61,54201.0,68.5555,68.5651,68.5555,68.5555,54201.0
2024-04-08 11:45:00,71.62,71.62,71.6,71.61,54207.0,68.5651,68.5651,68.5459,68.5555,54207.0
2024-04-08 11:50:00,71.62,71.63,71.61,71.62,31419.0,68.5651,68.5747,68.5555,68.5651,31419.0
2024-04-08 11:55:00,71.62,71.62,71.61,71.62,34438.0,68.5651,68.5651,68.5555,68.5651,34438.0
2024-04-08 12:00:00,71.62,71.62,71.6,71.61,100434.0,68.5651,68.5651,68.5459,68.5555,100434.0
2024-04-08 12:05:00,71.6,71.61,71.58,71.6,97530.0,68.5459,68.5555,68.5268,68.5459,97530.0
2024-04-08 12:10:00,71.59,71.6,71.58,71.59,96564.0,68.5364,68.5459,68.5268,68.5364,96564.0
2024-04-08 12:15:00,71.59,71.59,71.57,71.58,33552.0,68.5364,68.5364,68.5172,68.5268,33552.0
2024-04-08 12:20:00,71.58,71.58,71.57,71.58,51830.0,68.5268,68.5268,68.5172,68.5268,51830.0
2024-04-08 12:25:00,71.58,71.58,71.57,71.58,21690.0,68.5268,68.5268,68.5172,68.5268,21690.0
2024-04-08 12:30:00,71.58,71.58,71.57,71.58,26110.0,68.5268,68.5268,68.5172,68.5268,26110.0
2024-04-08 12:35:00,71.58,71.59,71.57,71.59,44574.0,68.5268,68.5364,68.5172,68.5364,44574.0
2024-04-08 12:40:00,71.59,71.59,71.58,71.58,70555.0,68.5364,68.5364,68.5268,68.5268,70555.0
2024-04-08 12:45:00,71.58,71.59,71.57,71.57,63258.0,68.5268,68.5364,68.5172,68.5172,63258.0
2024-04-08 12:50:00,71.57,71.59,71.57,71.59,387393.0,68.5172,68.5364,68.5172,68.5364,387393.0
2024-04-08 12:55:00,71.59,71.61,71.58,71.61,70621.0,68.5364,68.5555,68.5268,68.5555,70621.0
2024-04-08 13:00:00,71.61,71.62,71.6,71.61,54112.0,68.5555,68.5651,68.5459,68.5555,54112.0
2024-04-08 13:05:00,71.61,71.61,71.6,71.61,19954.0,68.5555,68.5555,68.5459,68.5555,19954.0
2024-04-08 13:10:00,71.61,71.62,71.6,71.62,47926.0,68.5555,68.5651,68.5459,68.5651,47926.0
2024-04-08 13:15:00,71.62,71.62,71.61,71.62,54292.0,68.5651,68.5651,68.5555,68.5651,54292.0
2024-04-08 13:20:00,71.62,71.63,71.61,71.63,178175.0,68.5651,68.5747,68.5555,68.5747,178175.0
2024-04-08 13:25:00,71.63,71.64,71.62,71.64,52437.0,68.5747,68.5842,68.5651,68.5842,52437.0
2024-04-08 13:30:00,71.64,71.65,71.63,71.64,57555.0,68.5842,68.5938,68.5747,68.5842,57555.0
2024-04-08 13:35:00,71.65,71.66,71.64,71.66,85815.0,68.5938,68.6034,68.5842,68.6034,85815.0
2024-04-08 13:40:00,71.66,71.68,71.65,71.66,109856.0,68.6034,68.6225,68.5938,68.6034,109856.0
2024-04-08 13:45:00,71.66,71.67,71.65,71.65,134243.0,68.6034,68.613,68.5938,68.5938,134243.0
2024-04-08 13:50:00,71.65,71.67,71.64,71.65,4031518.0,68.5938,68.613,68.5842,68.5938,4031518.0
2024-04-08 13:55:00,71.64,71.66,71.64,71.65,54393.0,68.5842,68.6034,68.5842,68.5938,54393.0
2024-04-08 14:00:00,71.65,71.67,71.64,71.67,1071613.0,68.5938,68.613,68.5842,68.613,1071613.0
2024-04-08 14:05:00,71.67,71.69,71.66,71.68,232157.0,68.613,68.6321,68.6034,68.6225,232157.0
2024-04-08 14:10:00,71.68,71.69,71.66,71.67,60549.0,68.6225,68.6321,68.6034,68.613,60549.0
2024-04-08 14:15:00,71.66,71.69,71.66,71.69,99243.0,68.6034,68.6321,68.6034,68.6321,99243.0
2024-04-08 14:20:00,71.68,71.69,71.67,71.68,39482.0,68.6225,68.6321,68.613,68.6225,39482.0
2024-04-08 14:25:00,71.68,71.7,71.67,71.7,71816.0,68.6225,68.6417,68.613,68.6417,71816.0
2024-04-08 14:30:00,71.69,71.7,71.66,71.67,152512.0,68.6321,68.6417,68.6034,68.613,152512.0
2024-04-08 14:35:00,71.67,71.67,71.66,71.67,21664.0,68.613,68.613,68.6034,68.613,21664.0
2024-04-08 14:40:00,71.67,71.67,71.66,71.67,29883.0,68.613,68.613,68.6034,68.613,29883.0
2024-04-08 14:45:00,71.67,71.67,71.65,71.65,34635.0,68.613,68.613,68.5938,68.5938,34635.0
2024-04-08 14:50:00,71.65,71.67,71.65,71.66,24623.0,68.5938,68.613,68.5938,68.6034,24623.0
2024-04-08 14:55:00,71.67,71.67,71.63,71.64,66809.0,68.613,68.613,68.5747,68.5842,66809.0
2024-04-08 15:00:00,71.65,71.66,71.64,71.65,36800.0,68.5938,68.6034,68.5842,68.5938,36800.0
2024-04-08 15:05:00,71.66,71.66,71.65,71.66,51695.0,68.6034,68.6034,68.5938,68.6034,51695.0
2024-04-08 15:10:00,71.65,71.66,71.64,71.65,103429.0,68.5938,68.6034,68.5842,68.5938,103429.0
2024-04-08 15:15:00,71.65,71.66,71.64,71.66,60761.0,68.5938,68.6034,68.5842,68.6034,60761.0
2024-04-08 15:20:00,71.66,71.66,71.65,71.66,96844.0,68.6034,68.6034,68.5938,68.6034,96844.0
2024-04-08 15:25:00,71.65,71.66,71.65,71.66,72456.0,68.5938,68.6034,68.5938,68.6034,72456.0
2024-04-08 15:30:00,71.65,71.67,71.65,71.67,99746.0,68.5938,68.613,68.5938,68.613,99746.0
2024-04-08 15:35:00,71.67,71.67,71.66,71.67,378257.0,68.613,68.613,68.6034,68.613,378257.0
2024-04-08 15:40:00,71.67,71.67,71.65,71.66,328979.0,68.613,68.613,68.5938,68.6034,328979.0
2024-04-08 15:45:00,71.66,71.66,71.64,71.65,213655.0,68.6034,68.6034,68.5842,68.5938,213655.0
2024-04-08 15:50:00,71.65,71.65,71.63,71.64,320086.0,68.5938,68.5938,68.5747,68.5842,320086.0
2024-04-08 15:55:00,71.64,71.64,71.62,71.63,176086.0,68.5842,68.5842,68.5651,68.5747,176086.0
2024-04-09 09:30:00,71.82,71.85,71.81,71.82,424976.0,68.7566,68.7853,68.747,68.7566,424976.0
2024-04-09 09:35:00,71.83,71.84,71.82,71.83,51622.0,68.7661,68.7757,68.7566,68.7661,51622.0
2024-04-09 09:40:00,71.84,71.85,71.83,71.84,146825.0,68.7757,68.7853,68.7661,68.7757,146825.0
2024-04-09 09:45:00,71.85,71.86,71.82,71.86,44354.0,68.7853,68.7949,68.7566,68.7949,44354.0
2024-04-09 09:50:00,71.85,71.86,71.83,71.83,46246.0,68.7853,68.7949,68.7661,68.7661,46246.0
2024-04-09 09:55:00,71.84,71.85,71.83,71.83,190462.0,68.7757,68.7853,68.7661,68.7661,190462.0
2024-04-09 10:00:00,71.84,71.85,71.83,71.85,35237.0,68.7757,68.7853,68.7661,68.7853,35237.0
2024-04-09 10:05:00,71.84,71.85,71.84,71.85,73487.0,68.7757,68.7853,68.7757,68.7853,73487.0
2024-04-09 10:10:00,71.85,71.87,71.85,71.86,53245.0,68.7853,68.8044,68.7853,68.7949,53245.0
2024-04-09 10:15:00,71.86,71.87,71.85,71.85,574216.0,68.7949,68.8044,68.7853,68.7853,574216.0
2024-04-09 10:20:00,71.86,71.87,71.85,71.86,1907819.0,68.7949,68.8044,68.7853,68.7949,1907819.0
2024-04-09 10:25:00,71.86,71.87,71.85,71.86,75616.0,68.7949,68.8044,68.7853,68.7949,75616.0
2024-04-09 10:30:00,71.86,71.89,71.85,71.88,217211.0,68.7949,68.8236,68.7853,68.814,217211.0
2024-04-09 10:35:00,71.88,71.88,71.87,71.88,85042.0,68.814,68.814,68.8044,68.814,85042.0
2024-04-09 10:40:00,71.88,71.88,71.86,71.86,69706.0,68.814,68.814,68.7949,68.7949,69706.0
2024-04-09 10:45:00,71.87,71.87,71.86,71.86,73636.0,68.8044,68.8044,68.7949,68.7949,73636.0
2024-04-09 10:50:00,71.87,71.87,71.84,71.85,58471.0,68.8044,68.8044,68.7757,68.7853,58471.0
2024-04-09 10:55:00,71.84,71.86,71.84,71.86,52568.0,68.7757,68.7949,68.7757,68.7949,52568.0
2024-04-09 11:00:00,71.86,71.87,71.85,71.87,69534.0,68.7949,68.8044,68.7853,68.8044,69534.0
2024-04-09 11:05:00,71.86,71.87,71.86,71.87,12508.0,68.7949,68.8044,68.7949,68.8044,12508.0
2024-04-09 11:10:00,71.86,71.87,71.86,71.87,19357.0,68.7949,68.8044,68.7949,68.8044,19357.0
2024-04-09 11:15:00,71.87,71.9,71.87,71.9,51248.0,68.8044,68.8332,68.8044,68.8332,51248.0
2024-04-09 11:20:00,71.89,71.9,71.88,71.89,55527.0,68.8236,68.8332,68.814,68.8236,55527.0
2024-04-09 11:25:00,71.89,71.89,71.86,71.87,66367.0,68.8236,68.8236,68.7949,68.8044,66367.0
2024-04-09 11:30:00,71.87,71.88,71.86,71.88,88645.0,68.8044,68.814,68.7949,68.814,88645.0
2024-04-09 11:35:00,71.88,71.89,71.87,71.88,58013.0,68.814,68.8236,68.8044,68.814,58013.0
2024-04-09 11:40:00,71.89,71.89,71.88,71.89,19619.0,68.8236,68.8236,68.814,68.8236,19619.0
2024-04-09 11:45:00,71.89,71.9,71.88,71.9,55944.0,68.8236,68.8332,68.814,68.8332,55944.0
2024-04-09 11:50:00,71.9,71.91,71.9,71.9,64550.0,68.8332,68.8427,68.8332,68.8332,64550.0
2024-04-09 11:55:00,71.89,71.9,71.89,71.89,47115.0,68.8236,68.8332,68.8236,68.8236,47115.0
2024-04-09 12:00:00,71.89,71.9,71.89,71.89,31735.0,68.8236,68.8332,68.8236,68.8236,31735.0
2024-04-09 12:05:00,71.89,71.9,71.88,71.89,54891.0,68.8236,68.8332,68.814,68.8236,54891.0
2024-04-09 12:10:00,71.89,71.9,71.88,71.9,39502.0,68.8236,68.8332,68.814,68.8332,39502.0
2024-04-09 12:15:00,71.89,71.9,71.89,71.89,40151.0,68.8236,68.8332,68.8236,68.8236,40151.0
2024-04-09 12:20:00,71.9,71.9,71.88,71.89,47835.0,68.8332,68.8332,68.814,68.8236,47835.0
2024-04-09 12:25:00,71.88,71.89,71.88,71.89,54448.0,68.814,68.8236,68.814,68.8236,54448.0
2024-04-09 12:30:00,71.89,71.91,71.88,71.91,40776.0,68.8236,68.8427,68.814,68.8427,40776.0
2024-04-09 12:35:00,71.91,71.91,71.9,71.91,25265.0,68.8427,68.8427,68.8332,68.8427,25265.0
2024-04-09 12:40:00,71.91,71.91,71.89,71.9,294245.0,68.8427,68.8427,68.8236,68.8332,294245.0
2024-04-09 12:45:00,71.91,71.92,71.9,71.92,151751.0,68.8427,68.8523,68.8332,68.8523,151751.0
2024-04-09 12:50:00,71.92,71.93,71.91,71.92,50319.0,68.8523,68.8619,68.8427,68.8523,50319.0
2024-04-09 12:55:00,71.92,71.93,71.91,71.91,41757.0,68.8523,68.8619,68.8427,68.8427,41757.0
2024-04-09 13:00:00,71.92,71.92,71.85,71.88,385267.0,68.8523,68.8523,68.7853,68.814,385267.0
2024-04-09 13:05:00,71.88,71.88,71.87,71.87,43503.0,68.814,68.814,68.8044,68.8044,43503.0
2024-04-09 13:10:00,71.88,71.88,71.86,71.87,56356.0,68.814,68.814,68.7949,68.8044,56356.0
2024-04-09 13:15:00,71.87,71.91,71.86,71.89,71621.0,68.8044,68.8427,68.7949,68.8236,71621.0
2024-04-09 13:20:00,71.89,71.89,71.88,71.89,27623.0,68.8236,68.8236,68.814,68.8236,27623.0
2024-04-09 13:25:00,71.88,71.89,71.88,71.89,51957.0,68.814,68.8236,68.814,68.8236,51957.0
2024-04-09 13:30:00,71.89,71.9,71.88,71.89,77324.0,68.8236,68.8332,68.814,68.8236,77324.0
2024-04-09 13:35:00,71.89,71.9,71.88,71.89,41565.0,68.8236,68.8332,68.814,68.8236,41565.0
2024-04-09 13:40:00,71.89,71.91,71.89,71.91,39993.0,68.8236,68.8427,68.8236,68.8427,39993.0
2024-04-09 13:45:00,71.9,71.92,71.9,71.91,143948.0,68.8332,68.8523,68.8332,68.8427,143948.0
2024-04-09 13:50:00,71.91,71.91,71.9,71.9,26931.0,68.8427,68.8427,68.8332,68.8332,26931.0
2024-04-09 13:55:00,71.91,71.91,71.9,71.9,21598.0,68.8427,68.8427,68.8332,68.8332,21598.0
2024-04-09 14:00:00,71.9,71.91,71.89,71.89,27676.0,68.8332,68.8427,68.8236,68.8236,27676.0
2024-04-09 14:05:00,71.89,71.9,71.88,71.89,44079.0,68.8236,68.8332,68.814,68.8236,44079.0
2024-04-09 14:10:00,71.89,71.89,71.88,71.88,46531.0,68.8236,68.8236,68.814,68.814,46531.0
2024-04-09 14:15:00,71.88,71.89,71.87,71.88,59007.0,68.814,68.8236,68.8044,68.814,59007.0
2024-04-09 14:20:00,71.88,71.88,71.87,71.87,69375.0,68.814,68.814,68.8044,68.8044,69375.0
2024-04-09 14:25:00,71.87,71.88,71.87,71.87,38193.0,68.8044,68.814,68.8044,68.8044,38193.0
2024-04-09 14:30:00,71.87,71.88,71.86,71.87,52889.0,68.8044,68.814,68.7949,68.8044,52889.0
2024-04-09 14:35:00,71.86,71.88,71.86,71.87,93751.0,68.7949,68.814,68.7949,68.8044,93751.0
2024-04-09 14:40:00,71.87,71.89,71.87,71.89,70832.0,68.8044,68.8236,68.8044,68.8236,70832.0
2024-04-09 14:45:00,71.89,71.89,71.87,71.88,85339.0,68.8236,68.8236,68.8044,68.814,85339.0
2024-04-09 14:50:00,71.88,71.88,71.86,71.87,70450.0,68.814,68.814,68.7949,68.8044,70450.0
2024-04-09 14:55:00,71.87,71.88,71.86,71.88,28704.0,68.8044,68.814,68.7949,68.814,28704.0
2024-04-09 15:00:00,71.88,71.88,71.87,71.88,31401.0,68.814,68.814,68.8044,68.814,31401.0
2024-04-09 15:05:00,71.88,71.88,71.87,71.88,67323.0,68.814,68.814,68.8044,68.814,67323.0
2024-04-09 15:10:00,71.88,71.88,71.87,71.88,75809.0,68.814,68.814,68.8044,68.814,75809.0
2024-04-09 15:15:00,71.88,71.9,71.86,71.87,139987.0,68.814,68.8332,68.7949,68.8044,139987.0
2024-04-09 15:20:00,71.88,71.89,71.87,71.88,52674.0,68.814,68.8236,68.8044,68.814,52674.0
2024-04-09 15:25:00,71.89,71.89,71.88,71.89,70348.0,68.8236,68.8236,68.814,68.8236,70348.0
2024-04-09 15:30:00,71.89,71.89,71.88,71.89,72289.0,68.8236,68.8236,68.814,68.8236,72289.0
2024-04-09 15:35:00,71.89,71.9,71.88,71.89,121731.0,68.8236,68.8332,68.814,68.8236,121731.0
2024-04-09 15:40:00,71.9,71.9,71.88,71.9,126867.0,68.8332,68.8332,68.814,68.8332,126867.0
2024-04-09 15:45:00,71.89,71.9,71.88,71.89,119260.0,68.8236,68.8332,68.814,68.8236,119260.0
2024-04-09 15:50:00,71.89,71.89,71.88,71.88,122101.0,68.8236,68.8236,68.814,68.814,122101.0
2024-04-09 15:55:00,71.88,71.89,71.87,71.89,290222.0,68.814,68.8236,68.8044,68.8236,290222.0
2024-04-10 09:30:00,71.38,71.4,71.34,71.38,252710.0,68.3353,68.3545,68.297,68.3353,252710.0
2024-04-10 09:35:00,71.38,71.39,71.36,71.37,89922.0,68.3353,68.3449,68.3162,68.3258,89922.0
2024-04-10 09:40:00,71.37,71.39,71.35,71.38,59958.0,68.3258,68.3449,68.3066,68.3353,59958.0
2024-04-10 09:45:00,71.37,71.38,71.28,71.3,177529.0,68.3258,68.3353,68.2396,68.2587,177529.0
2024-04-10 09:50:00,71.31,71.34,71.3,71.33,53516.0,68.2683,68.297,68.2587,68.2875,53516.0
2024-04-10 09:55:00,71.33,71.33,71.31,71.32,38940.0,68.2875,68.2875,68.2683,68.2779,38940.0
2024-04-10 10:00:00,71.31,71.32,71.3,71.3,60890.0,68.2683,68.2779,68.2587,68.2587,60890.0
2024-04-10 10:05:00,71.3,71.33,71.29,71.32,62755.0,68.2587,68.2875,68.2492,68.2779,62755.0
2024-04-10 10:10:00,71.31,71.32,71.27,71.28,74289.0,68.2683,68.2779,68.23,68.2396,74289.0
2024-04-10 10:15:00,71.27,71.29,71.26,71.29,496969.0,68.23,68.2492,68.2205,68.2492,496969.0
2024-04-10 10:20:00,71.28,71.3,71.28,71.29,49019.0,68.2396,68.2587,68.2396,68.2492,49019.0
2024-04-10 10:25:00,71.3,71.3,71.26,71.28,79788.0,68.2587,68.2587,68.2205,68.2396,79788.0
2024-04-10 10:30:00,71.28,71.3,71.27,71.29,74866.0,68.2396,68.2587,68.23,68.2492,74866.0
2024-04-10 10:35:00,71.3,71.34,71.29,71.33,114826.0,68.2587,68.297,68.2492,68.2875,114826.0
2024-04-10 10:40:00,71.33,71.35,71.32,71.34,61237.0,68.2875,68.3066,68.2779,68.297,61237.0
2024-04-10 10:45:00,71.34,71.34,71.31,71.32,86954.0,68.297,68.297,68.2683,68.2779,86954.0
2024-04-10 10:50:00,71.31,71.33,71.3,71.31,54623.0,68.2683,68.2875,68.2587,68.2683,54623.0
2024-04-10 10:55:00,71.31,71.32,71.29,71.3,95890.0,68.2683,68.2779,68.2492,68.2587,95890.0
2024-04-10 11:00:00,71.3,71.33,71.3,71.32,84225.0,68.2587,68.2875,68.2587,68.2779,84225.0
2024-04-10 11:05:00,71.31,71.33,71.3,71.31,61960.0,68.2683,68.2875,68.2587,68.2683,61960.0
2024-04-10 11:10:00,71.3,71.32,71.3,71.31,59013.0,68.2587,68.2779,68.2587,68.2683,59013.0
2024-04-10 11:15:00,71.31,71.33,71.3,71.31,53283.0,68.2683,68.2875,68.2587,68.2683,53283.0
2024-04-10 11:20:00,71.3,71.31,71.29,71.29,45432.0,68.2587,68.2683,68.2492,68.2492,45432.0
2024-04-10 11:25:00,71.3,71.31,71.28,71.31,65918.0,68.2587,68.2683,68.2396,68.2683,65918.0
2024-04-10 11:30:00,71.3,71.32,71.3,71.31,63029.0,68.2587,68.2779,68.2587,68.2683,63029.0
2024-04-10 11:35:00,71.31,71.32,71.3,71.31,65795.0,68.2683,68.2779,68.2587,68.2683,65795.0
2024-04-10 11:40:00,71.32,71.32,71.29,71.3,96097.0,68.2779,68.2779,68.2492,68.2587,96097.0
2024-04-10 11:45:00,71.3,71.3,71.27,71.28,22722.0,68.2587,68.2587,68.23,68.2396,22722.0
2024-04-10 11:50:00,71.28,71.29,71.27,71.28,37430.0,68.2396,68.2492,68.23,68.2396,37430.0
2024-04-10 11:55:00,71.28,71.28,71.26,71.26,67293.0,68.2396,68.2396,68.2205,68.2205,67293.0
2024-04-10 12:00:00,71.27,71.3,71.26,71.3,42092.0,68.23,68.2587,68.2205,68.2587,42092.0
2024-04-10 12:05:00,71.29,71.29,71.26,71.27,89287.0,68.2492,68.2492,68.2205,68.23,89287.0
2024-04-10 12:10:00,71.26,71.28,71.26,71.27,56217.0,68.2205,68.2396,68.2205,68.23,56217.0
2024-04-10 12:15:00,71.27,71.28,71.26,71.28,90825.0,68.23,68.2396,68.2205,68.2396,90825.0
2024-04-10 12:20:00,71.28,71.28,71.25,71.25,66864.0,68.2396,68.2396,68.2109,68.2109,66864.0
2024-04-10 12:25:00,71.25,71.26,71.24,71.25,81442.0,68.2109,68.2205,68.2013,68.2109,81442.0
2024-04-10 12:30:00,71.25,71.26,71.23,71.23,56574.0,68.2109,68.2205,68.1917,68.1917,56574.0
2024-04-10 12:35:00,71.24,71.25,71.23,71.23,27446.0,68.2013,68.2109,68.1917,68.1917,27446.0
2024-04-10 12:40:00,71.23,71.24,71.2,71.2,131171.0,68.1917,68.2013,68.163,68.163,131171.0
2024-04-10 12:45:00,71.2,71.22,71.2,71.2,52632.0,68.163,68.1822,68.163,68.163,52632.0
2024-04-10 12:50:00,71.2,71.21,71.17,71.19,80287.0,68.163,68.1726,68.1343,68.1534,80287.0
2024-04-10 12:55:00,71.19,71.19,71.17,71.17,23169.0,68.1534,68.1534,68.1343,68.1343,23169.0
2024-04-10 13:00:00,71.17,71.19,71.04,71.08,289293.0,68.1343,68.1534,68.0098,68.0481,289293.0
2024-04-10 13:05:00,71.08,71.09,71.04,71.05,136767.0,68.0481,68.0577,68.0098,68.0194,136767.0
2024-04-10 13:10:00,71.05,71.05,71.01,71.03,89012.0,68.0194,68.0194,67.9811,68.0003,89012.0
2024-04-10 13:15:00,71.03,71.06,71.02,71.05,62502.0,68.0003,68.029,67.9907,68.0194,62502.0
2024-04-10 13:20:00,71.04,71.08,71.03,71.08,48401.0,68.0098,68.0481,68.0003,68.0481,48401.0
2024-04-10 13:25:00,71.08,71.09,71.06,71.06,49306.0,68.0481,68.0577,68.029,68.029,49306.0
2024-04-10 13:30:00,71.06,71.16,71.05,71.16,338496.0,68.029,68.1247,68.0194,68.1247,338496.0
2024-04-10 13:35:00,71.16,71.16,71.09,71.1,121910.0,68.1247,68.1247,68.0577,68.0673,121910.0
2024-04-10 13:40:00,71.09,71.11,71.07,71.07,67154.0,68.0577,68.0768,68.0386,68.0386,67154.0
2024-04-10 13:45:00,71.08,71.08,71.06,71.07,77713.0,68.0481,68.0481,68.029,68.0386,77713.0
2024-04-10 13:50:00,71.07,71.12,71.06,71.1,94052.0,68.0386,68.0864,68.029,68.0673,94052.0
2024-04-10 13:55:00,71.1,71.13,71.1,71.13,73545.0,68.0673,68.096,68.0673,68.096,73545.0
2024-04-10 14:00:00,71.13,71.16,71.11,71.14,226063.0,68.096,68.1247,68.0768,68.1056,226063.0
2024-04-10 14:05:00,71.13,71.14,71.11,71.12,68284.0,68.096,68.1056,68.0768,68.0864,68284.0
2024-04-10 14:10:00,71.12,71.12,71.09,71.1,64577.0,68.0864,68.0864,68.0577,68.0673,64577.0
2024-04-10 14:15:00,71.11,71.12,71.08,71.09,65598.0,68.0768,68.0864,68.0481,68.0577,65598.0
2024-04-10 14:20:00,71.08,71.12,71.06,71.06,114349.0,68.0481,68.0864,68.029,68.029,114349.0
2024-04-10 14:25:00,71.06,71.07,71.04,71.05,94242.0,68.029,68.0386,68.0098,68.0194,94242.0
2024-04-10 14:30:00,71.05,71.05,71.03,71.04,43905.0,68.0194,68.0194,68.0003,68.0098,43905.0
2024-04-10 14:35:00,71.03,71.06,71.03,71.06,65238.0,68.0003,68.029,68.0003,68.029,65238.0
2024-04-10 14:40:00,71.06,71.08,71.05,71.06,112934.0,68.029,68.0481,68.0194,68.029,112934.0
2024-04-10 14:45:00,71.07,71.08,71.06,71.08,83736.0,68.0386,68.0481,68.029,68.0481,83736.0
2024-04-10 14:50:00,71.07,71.07,71.05,71.05,46957.0,68.0386,68.0386,68.0194,68.0194,46957.0
2024-04-10 14:55:00,71.06,71.06,71.02,71.02,96244.0,68.029,68.029,67.9907,67.9907,96244.0
2024-04-10 15:00:00,71.03,71.06,71.02,71.06,97072.0,68.0003,68.029,67.9907,68.029,97072.0
2024-04-10 15:05:00,71.05,71.06,71.04,71.04,107673.0,68.0194,68.029,68.0098,68.0098,107673.0
2024-04-10 15:10:00,71.04,71.05,71.03,71.04,77661.0,68.0098,68.0194,68.0003,68.0098,77661.0
2024-04-10 15:15:00,71.04,71.04,71.02,71.04,117164.0,68.0098,68.0098,67.9907,68.0098,117164.0
2024-04-10 15:20:00,71.03,71.04,71.03,71.03,125017.0,68.0003,68.0098,68.0003,68.0003,125017.0
2024-04-10 15:25:00,71.03,71.05,71.03,71.05,142254.0,68.0003,68.0194,68.0003,68.0194,142254.0
2024-04-10 15:30:00,71.04,71.05,71.03,71.05,125626.0,68.0098,68.0194,68.0003,68.0194,125626.0
2024-04-10 15:35:00,71.05,71.06,71.04,71.05,190192.0,68.0194,68.029,68.0098,68.0194,190192.0
2024-04-10 15:40:00,71.05,71.06,71.04,71.06,95533.0,68.0194,68.029,68.0098,68.029,95533.0
2024-04-10 15:45:00,71.05,71.06,71.05,71.05,101062.0,68.0194,68.029,68.0194,68.0194,101062.0
2024-04-10 15:50:00,71.05,71.06,71.04,71.05,159942.0,68.0194,68.029,68.0098,68.0194,159942.0
2024-04-10 15:55:00,71.05,71.05,71.03,71.05,386673.0,68.0194,68.0194,68.0003,68.0194,386673.0
2024-04-11 09:30:00,71.19,71.24,71.16,71.18,168036.0,68.1534,68.2013,68.1247,68.1439,168036.0
2024-04-11 09:35:00,71.17,71.19,71.15,71.16,45793.0,68.1343,68.1534,68.1151,68.1247,45793.0
2024-04-11 09:40:00,71.16,71.16,71.1,71.12,46644.0,68.1247,68.1247,68.0673,68.0864,46644.0
2024-04-11 09:45:00,71.12,71.14,71.1,71.11,33077.0,68.0864,68.1056,68.0673,68.0768,33077.0
2024-04-11 09:50:00,71.11,71.12,71.1,71.11,25535.0,68.0768,68.0864,68.0673,68.0768,25535.0
2024-04-11 09:55:00,71.11,71.11,71.07,71.08,86887.0,68.0768,68.0768,68.0386,68.0481,86887.0
2024-04-11 10:00:00,71.07,71.08,71.03,71.03,72182.0,68.0386,68.0481,68.0003,68.0003,72182.0
2024-04-11 10:05:00,71.04,71.04,70.99,71.0,5928317.0,68.0098,68.0098,67.962,67.9715,5928317.0
2024-04-11 10:10:00,71.0,71.02,71.0,71.0,75784.0,67.9715,67.9907,67.9715,67.9715,75784.0
2024-04-11 10:15:00,71.01,71.01,70.96,70.96,542778.0,67.9811,67.9811,67.9332,67.9332,542778.0
2024-04-11 10:20:00,70.95,70.97,70.94,70.94,178874.0,67.9237,67.9428,67.9141,67.9141,178874.0
2024-04-11 10:25:00,70.95,70.95,70.92,70.94,80921.0,67.9237,67.9237,67.895,67.9141,80921.0
2024-04-11 10:30:00,70.93,70.96,70.93,70.95,72308.0,67.9045,67.9332,67.9045,67.9237,72308.0
2024-04-11 10:35:00,70.95,70.98,70.94,70.98,84305.0,67.9237,67.9524,67.9141,67.9524,84305.0
2024-04-11 10:40:00,70.97,71.01,70.97,71.01,106229.0,67.9428,67.9811,67.9428,67.9811,106229.0
2024-04-11 10:45:00,71.01,71.02,71.0,71.0,65238.0,67.9811,67.9907,67.9715,67.9715,65238.0
2024-04-11 10:50:00,71.01,71.02,70.99,71.0,39492.0,67.9811,67.9907,67.962,67.9715,39492.0
2024-04-11 10:55:00,71.0,71.0,70.97,70.98,43144.0,67.9715,67.9715,67.9428,67.9524,43144.0
2024-04-11 11:00:00,70.98,70.99,70.97,70.98,55281.0,67.9524,67.962,67.9428,67.9524,55281.0
2024-04-11 11:05:00,70.97,70.98,70.96,70.96,34791.0,67.9428,67.9524,67.9332,67.9332,34791.0
2024-04-11 11:10:00,70.96,70.97,70.93,70.95,52410.0,67.9332,67.9428,67.9045,67.9237,52410.0
2024-04-11 11:15:00,70.95,70.95,70.94,70.94,35102.0,67.9237,67.9237,67.9141,67.9141,35102.0
2024-04-11 11:20:00,70.95,70.95,70.94,70.95,68843.0,67.9237,67.9237,67.9141,67.9237,68843.0
2024-04-11 11:25:00,70.95,70.95,70.91,70.92,81015.0,67.9237,67.9237,67.8854,67.895,81015.0
2024-04-11 11:30:00,70.91,70.94,70.91,70.92,89534.0,67.8854,67.9141,67.8854,67.895,89534.0
2024-04-11 11:35:00,70.93,70.98,70.92,70.98,46790.0,67.9045,67.9524,67.895,67.9524,46790.0
2024-04-11 11:40:00,70.98,71.02,70.97,70.99,85785.0,67.9524,67.9907,67.9428,67.962,85785.0
2024-04-11 11:45:00,70.99,71.02,70.99,71.0,68686.0,67.962,67.9907,67.962,67.9715,68686.0
2024-04-11 11:50:00,71.01,71.01,70.99,70.99,39385.0,67.9811,67.9811,67.962,67.962,39385.0
2024-04-11 11:55:00,71.0,71.01,70.97,71.0,71135.0,67.9715,67.9811,67.9428,67.9715,71135.0
2024-04-11 12:00:00,71.0,71.02,70.99,71.0,154067.0,67.9715,67.9907,67.962,67.9715,154067.0
2024-04-11 12:05:00,71.0,71.01,70.99,71.0,72873.0,67.9715,67.9811,67.962,67.9715,72873.0
2024-04-11 12:10:00,70.99,71.0,70.96,70.96,54452.0,67.962,67.9715,67.9332,67.9332,54452.0
2024-04-11 12:15:00,70.97,70.97,70.94,70.95,957184.0,67.9428,67.9428,67.9141,67.9237,957184.0
2024-04-11 12:20:00,70.95,70.96,70.94,70.96,72086.0,67.9237,67.9332,67.9141,67.9332,72086.0
2024-04-11 12:25:00,70.95,70.96,70.94,70.94,61095.0,67.9237,67.9332,67.9141,67.9141,61095.0
2024-04-11 12:30:00,70.94,70.96,70.94,70.95,66898.0,67.9141,67.9332,67.9141,67.9237,66898.0
2024-04-11 12:35:00,70.95,70.96,70.93,70.95,65161.0,67.9237,67.9332,67.9045,67.9237,65161.0
2024-04-11 12:40:00,70.95,70.99,70.94,70.98,89527.0,67.9237,67.962,67.9141,67.9524,89527.0
2024-04-11 12:45:00,70.98,70.99,70.97,70.99,86155.0,67.9524,67.962,67.9428,67.962,86155.0
2024-04-11 12:50:00,70.98,70.99,70.98,70.99,21118.0,67.9524,67.962,67.9524,67.962,21118.0
2024-04-11 12:55:00,70.98,70.99,70.98,70.98,48748.0,67.9524,67.962,67.9524,67.9524,48748.0
2024-04-11 13:00:00,70.99,71.03,70.95,70.98,172366.0,67.962,68.0003,67.9237,67.9524,172366.0
2024-04-11 13:05:00,70.98,71.02,70.97,71.02,59016.0,67.9524,67.9907,67.9428,67.9907,59016.0
2024-04-11 13:10:00,71.02,71.06,71.01,71.05,58336.0,67.9907,68.029,67.9811,68.0194,58336.0
2024-04-11 13:15:00,71.06,71.06,71.03,71.05,87692.0,68.029,68.029,68.0003,68.0194,87692.0
2024-04-11 13:20:00,71.04,71.05,71.01,71.02,59522.0,68.0098,68.0194,67.9811,67.9907,59522.0
2024-04-11 13:25:00,71.02,71.03,71.01,71.03,63269.0,67.9907,68.0003,67.9811,68.0003,63269.0
2024-04-11 13:30:00,71.02,71.04,71.02,71.03,53288.0,67.9907,68.0098,67.9907,68.0003,53288.0
2024-04-11 13:35:00,71.03,71.05,71.03,71.04,35451.0,68.0003,68.0194,68.0003,68.0098,35451.0
2024-04-11 13:40:00,71.05,71.06,71.04,71.06,33128.0,68.0194,68.029,68.0098,68.029,33128.0
2024-04-11 13:45:00,71.06,71.07,71.05,71.07,36722.0,68.029,68.0386,68.0194,68.0386,36722.0
2024-04-11 13:50:00,71.06,71.1,71.06,71.09,110436.0,68.029,68.0673,68.029,68.0577,110436.0
2024-04-11 13:55:00,71.09,71.1,71.08,71.09,72184.0,68.0577,68.0673,68.0481,68.0577,72184.0
2024-04-11 14:00:00,71.09,71.11,71.09,71.11,58919.0,68.0577,68.0768,68.0577,68.0768,58919.0
2024-04-11 14:05:00,71.1,71.17,71.1,71.14,109919.0,68.0673,68.1343,68.0673,68.1056,109919.0
2024-04-11 14:10:00,71.15,71.15,71.13,71.14,76452.0,68.1151,68.1151,68.096,68.1056,76452.0
2024-04-11 14:15:00,71.14,71.15,71.11,71.12,149729.0,68.1056,68.1151,68.0768,68.0864,149729.0
2024-04-11 14:20:00,71.11,71.12,71.11,71.12,25948.0,68.0768,68.0864,68.0768,68.0864,25948.0
2024-04-11 14:25:00,71.12,71.14,71.11,71.12,172098.0,68.0864,68.1056,68.0768,68.0864,172098.0
2024-04-11 14:30:00,71.12,71.13,71.11,71.11,74710.0,68.0864,68.096,68.0768,68.0768,74710.0
2024-04-11 14:35:00,71.11,71.12,71.1,71.11,83361.0,68.0768,68.0864,68.0673,68.0768,83361.0
2024-04-11 14:40:00,71.12,71.12,71.11,71.11,101182.0,68.0864,68.0864,68.0768,68.0768,101182.0
2024-04-11 14:45:00,71.11,71.12,71.09,71.09,99584.0,68.0768,68.0864,68.0577,68.0577,99584.0
2024-04-11 14:50:00,71.09,71.1,71.05,71.06,95576.0,68.0577,68.0673,68.0194,68.029,95576.0
2024-04-11 14:55:00,71.05,71.06,71.0,71.01,100385.0,68.0194,68.029,67.9715,67.9811,100385.0
2024-04-11 15:00:00,71.0,71.04,71.0,71.03,182128.0,67.9715,68.0098,67.9715,68.0003,182128.0
2024-04-11 15:05:00,71.03,71.03,71.02,71.03,84177.0,68.0003,68.0003,67.9907,68.0003,84177.0
2024-04-11 15:10:00,71.02,71.03,71.01,71.01,83775.0,67.9907,68.0003,67.9811,67.9811,83775.0
2024-04-11 15:15:00,71.02,71.06,71.01,71.05,115138.0,67.9907,68.029,67.9811,68.0194,115138.0
2024-04-11 15:20:00,71.06,71.06,71.04,71.06,129060.0,68.029,68.029,68.0098,68.029,129060.0
2024-04-11 15:25:00,71.06,71.07,71.04,71.05,142075.0,68.029,68.0386,68.0098,68.0194,142075.0
2024-04-11 15:30:00,71.05,71.05,71.01,71.03,791113.0,68.0194,68.0194,67.9811,68.0003,791113.0
2024-04-11 15:35:00,71.03,71.04,71.02,71.03,54328.0,68.0003,68.0098,67.9907,68.0003,54328.0
2024-04-11 15:40:00,71.04,71.06,71.03,71.06,160012.0,68.0098,68.029,68.0003,68.029,160012.0
2024-04-11 15:45:00,71.05,71.07,71.05,71.06,1575359.0,68.0194,68.0386,68.0194,68.029,1575359.0
2024-04-11 15:50:00,71.06,71.07,71.06,71.06,162936.0,68.029,68.0386,68.029,68.029,162936.0
2024-04-11 15:55:00,71.06,71.07,71.03,71.04,407382.0,68.029,68.0386,68.0003,68.0098,407382.0
2024-04-12 09:30:00,71.26,71.29,71.23,71.25,141853.0,68.2205,68.2492,68.1917,68.2109,141853.0
2024-04-12 09:35:00,71.24,71.25,71.19,71.2,59805.0,68.2013,68.2109,68.1534,68.163,59805.0
2024-04-12 09:40:00,71.2,71.24,71.2,71.24,3688003.0,68.163,68.2013,68.163,68.2013,3688003.0
2024-04-12 09:45:00,71.23,71.27,71.23,71.27,23378.0,68.1917,68.23,68.1917,68.23,23378.0
2024-04-12 09:50:00,71.27,71.27,71.25,71.26,30786.0,68.23,68.23,68.2109,68.2205,30786.0
2024-04-12 09:55:00,71.26,71.27,71.25,71.27,12839.0,68.2205,68.23,68.2109,68.23,12839.0
2024-04-12 10:00:00,71.27,71.32,71.22,71.28,112710.0,68.23,68.2779,68.1822,68.2396,112710.0
2024-04-12 10:05:00,71.28,71.32,71.28,71.31,137121.0,68.2396,68.2779,68.2396,68.2683,137121.0
2024-04-12 10:10:00,71.32,71.34,71.31,71.33,63664.0,68.2779,68.297,68.2683,68.2875,63664.0
2024-04-12 10:15:00,71.33,71.34,71.3,71.31,48841.0,68.2875,68.297,68.2587,68.2683,48841.0
2024-04-12 10:20:00,71.3,71.31,71.29,71.31,357016.0,68.2587,68.2683,68.2492,68.2683,357016.0
2024-04-12 10:25:00,71.31,71.31,71.28,71.28,31590.0,68.2683,68.2683,68.2396,68.2396,31590.0
2024-04-12 10:30:00,71.28,71.3,71.28,71.29,34925.0,68.2396,68.2587,68.2396,68.2492,34925.0
2024-04-12 10:35:00,71.29,71.34,71.29,71.33,46417.0,68.2492,68.297,68.2492,68.2875,46417.0
2024-04-12 10:40:00,71.33,71.34,71.31,71.31,44139.0,68.2875,68.297,68.2683,68.2683,44139.0
2024-04-12 10:45:00,71.31,71.32,71.29,71.3,73426.0,68.2683,68.2779,68.2492,68.2587,73426.0
2024-04-12 10:50:00,71.3,71.31,71.28,71.3,41575.0,68.2587,68.2683,68.2396,68.2587,41575.0
2024-04-12 10:55:00,71.3,71.31,71.27,71.27,58289.0,68.2587,68.2683,68.23,68.23,58289.0
2024-04-12 11:00:00,71.28,71.29,71.26,71.28,29980.0,68.2396,68.2492,68.2205,68.2396,29980.0
2024-04-12 11:05:00,71.28,71.29,71.26,71.28,20219.0,68.2396,68.2492,68.2205,68.2396,20219.0
2024-04-12 11:10:00,71.27,71.28,71.25,71.26,35034.0,68.23,68.2396,68.2109,68.2205,35034.0
2024-04-12 11:15:00,71.26,71.27,71.25,71.26,32667.0,68.2205,68.23,68.2109,68.2205,32667.0
2024-04-12 11:20:00,71.26,71.27,71.25,71.25,78209.0,68.2205,68.23,68.2109,68.2109,78209.0
2024-04-12 11:25:00,71.26,71.26,71.23,71.24,21525.0,68.2205,68.2205,68.1917,68.2013,21525.0
2024-04-12 11:30:00,71.24,71.25,71.22,71.23,48590.0,68.2013,68.2109,68.1822,68.1917,48590.0
2024-04-12 11:35:00,71.24,71.26,71.23,71.25,33153.0,68.2013,68.2205,68.1917,68.2109,33153.0
2024-04-12 11:40:00,71.24,71.25,71.23,71.23,32378.0,68.2013,68.2109,68.1917,68.1917,32378.0
2024-04-12 11:45:00,71.23,71.23,71.21,71.23,41095.0,68.1917,68.1917,68.1726,68.1917,41095.0
2024-04-12 11:50:00,71.23,71.24,71.22,71.23,38546.0,68.1917,68.2013,68.1822,68.1917,38546.0
2024-04-12 11:55:00,71.23,71.24,71.22,71.24,51983.0,68.1917,68.2013,68.1822,68.2013,51983.0
2024-04-12 12:00:00,71.24,71.27,71.24,71.26,146281.0,68.2013,68.23,68.2013,68.2205,146281.0
2024-04-12 12:05:00,71.25,71.26,71.24,71.24,81136.0,68.2109,68.2205,68.2013,68.2013,81136.0
2024-04-12 12:10:00,71.24,71.25,71.22,71.25,105802.0,68.2013,68.2109,68.1822,68.2109,105802.0
2024-04-12 12:15:00,71.25,71.27,71.25,71.27,23890.0,68.2109,68.23,68.2109,68.23,23890.0
2024-04-12 12:20:00,71.27,71.27,71.25,71.25,29830.0,68.23,68.23,68.2109,68.2109,29830.0
2024-04-12 12:25:00,71.26,71.26,71.24,71.25,90648.0,68.2205,68.2205,68.2013,68.2109,90648.0
2024-04-12 12:30:00,71.25,71.25,71.23,71.24,98654.0,68.2109,68.2109,68.1917,68.2013,98654.0
2024-04-12 12:35:00,71.24,71.25,71.23,71.24,59401.0,68.2013,68.2109,68.1917,68.2013,59401.0
2024-04-12 12:40:00,71.23,71.27,71.23,71.26,142639.0,68.1917,68.23,68.1917,68.2205,142639.0
2024-04-12 12:45:00,71.27,71.27,71.25,71.27,81185.0,68.23,68.23,68.2109,68.23,81185.0
2024-04-12 12:50:00,71.27,71.28,71.27,71.27,73435.0,68.23,68.2396,68.23,68.23,73435.0
2024-04-12 12:55:00,71.28,71.29,71.27,71.28,61222.0,68.2396,68.2492,68.23,68.2396,61222.0
2024-04-12 13:00:00,71.29,71.3,71.28,71.3,60797.0,68.2492,68.2587,68.2396,68.2587,60797.0
2024-04-12 13:05:00,71.3,71.3,71.27,71.28,69932.0,68.2587,68.2587,68.23,68.2396,69932.0
2024-04-12 13:10:00,71.28,71.3,71.27,71.29,92702.0,68.2396,68.2587,68.23,68.2492,92702.0
2024-04-12 13:15:00,71.29,71.29,71.27,71.28,73977.0,68.2492,68.2492,68.23,68.2396,73977.0
2024-04-12 13:20:00,71.28,71.3,71.27,71.3,62702.0,68.2396,68.2587,68.23,68.2587,62702.0
2024-04-12 13:25:00,71.3,71.31,71.29,71.31,64712.0,68.2587,68.2683,68.2492,68.2683,64712.0
2024-04-12 13:30:00,71.31,71.32,71.3,71.31,63852.0,68.2683,68.2779,68.2587,68.2683,63852.0
2024-04-12 13:35:00,71.31,71.33,71.29,71.33,147854.0,68.2683,68.2875,68.2492,68.2875,147854.0
2024-04-12 13:40:00,71.33,71.35,71.33,71.35,80666.0,68.2875,68.3066,68.2875,68.3066,80666.0
2024-04-12 13:45:00,71.34,71.35,71.34,71.34,59073.0,68.297,68.3066,68.297,68.297,59073.0
2024-04-12 13:50:00,71.34,71.35,71.33,71.33,49435.0,68.297,68.3066,68.2875,68.2875,49435.0
2024-04-12 13:55:00,71.33,71.34,71.33,71.34,26248.0,68.2875,68.297,68.2875,68.297,26248.0
2024-04-12 14:00:00,71.34,71.34,71.32,71.33,44049.0,68.297,68.297,68.2779,68.2875,44049.0
2024-04-12 14:05:00,71.32,71.33,71.3,71.31,75597.0,68.2779,68.2875,68.2587,68.2683,75597.0
2024-04-12 14:10:00,71.31,71.32,71.31,71.31,154917.0,68.2683,68.2779,68.2683,68.2683,154917.0
2024-04-12 14:15:00,71.31,71.32,71.3,71.31,80969.0,68.2683,68.2779,68.2587,68.2683,80969.0
2024-04-12 14:20:00,71.3,71.31,71.3,71.3,39196.0,68.2587,68.2683,68.2587,68.2587,39196.0
2024-04-12 14:25:00,71.31,71.31,71.29,71.29,148345.0,68.2683,68.2683,68.2492,68.2492,148345.0
2024-04-12 14:30:00,71.3,71.3,71.29,71.3,87347.0,68.2587,68.2587,68.2492,68.2587,87347.0
2024-04-12 14:35:00,71.3,71.3,71.28,71.29,68815.0,68.2587,68.2587,68.2396,68.2492,68815.0
2024-04-12 14:40:00,71.29,71.3,71.28,71.28,77381.0,68.2492,68.2587,68.2396,68.2396,77381.0
2024-04-12 14:45:00,71.28,71.29,71.28,71.29,169181.0,68.2396,68.2492,68.2396,68.2492,169181.0
2024-04-12 14:50:00,71.29,71.29,71.28,71.29,29457.0,68.2492,68.2492,68.2396,68.2492,29457.0
2024-04-12 14:55:00,71.29,71.31,71.28,71.29,98630.0,68.2492,68.2683,68.2396,68.2492,98630.0
2024-04-12 15:00:00,71.29,71.29,71.28,71.28,961462.0,68.2492,68.2492,68.2396,68.2396,961462.0
2024-04-12 15:05:00,71.28,71.28,71.26,71.27,73724.0,68.2396,68.2396,68.2205,68.23,73724.0
2024-04-12 15:10:00,71.27,71.27,71.26,71.27,28914.0,68.23,68.23,68.2205,68.23,28914.0
2024-04-12 15:15:00,71.27,71.27,71.26,71.26,39213.0,68.23,68.23,68.2205,68.2205,39213.0
2024-04-12 15:20:00,71.27,71.27,71.26,71.27,72889.0,68.23,68.23,68.2205,68.23,72889.0
2024-04-12 15:25:00,71.27,71.29,71.26,71.26,106404.0,68.23,68.2492,68.2205,68.2205,106404.0
2024-04-12 15:30:00,71.26,71.27,71.25,71.26,106512.0,68.2205,68.23,68.2109,68.2205,106512.0
2024-04-12 15:35:00,71.25,71.26,71.25,71.26,36044.0,68.2109,68.2205,68.2109,68.2205,36044.0
2024-04-12 15:40:00,71.26,71.26,71.24,71.25,90846.0,68.2205,68.2205,68.2013,68.2109,90846.0
2024-04-12 15:45:00,71.25,71.25,71.23,71.25,567768.0,68.2109,68.2109,68.1917,68.2109,567768.0
2024-04-12 15:50:00,71.24,71.25,71.23,71.23,158374.0,68.2013,68.2109,68.1917,68.1917,158374.0
2024-04-12 15:55:00,71.24,71.24,71.19,71.2,957854.0,68.2013,68.2013,68.1534,68.163,957854.0
2024-04-15 09:30:00,70.86,70.86,70.83,70.83,201570.0,67.8375,67.8375,67.8088,67.8088,201570.0
2024-04-15 09:35:00,70.83,70.83,70.81,70.82,55913.0,67.8088,67.8088,67.7896,67.7992,55913.0
2024-04-15 09:40:00,70.83,70.83,70.79,70.8,23205.0,67.8088,67.8088,67.7705,67.7801,23205.0
2024-04-15 09:45:00,70.79,70.8,70.75,70.77,71341.0,67.7705,67.7801,67.7322,67.7514,71341.0
2024-04-15 09:50:00,70.77,70.8,70.77,70.78,388237.0,67.7514,67.7801,67.7514,67.7609,388237.0
2024-04-15 09:55:00,70.78,70.8,70.78,70.8,27066.0,67.7609,67.7801,67.7609,67.7801,27066.0
2024-04-15 10:00:00,70.79,70.8,70.75,70.75,71775.0,67.7705,67.7801,67.7322,67.7322,71775.0
2024-04-15 10:05:00,70.75,70.76,70.68,70.69,60054.0,67.7322,67.7418,67.6652,67.6748,60054.0
2024-04-15 10:10:00,70.69,70.69,70.63,70.64,127558.0,67.6748,67.6748,67.6173,67.6269,127558.0
2024-04-15 10:15:00,70.64,70.69,70.64,70.69,667368.0,67.6269,67.6748,67.6269,67.6748,667368.0
2024-04-15 10:20:00,70.68,70.69,70.66,70.67,52698.0,67.6652,67.6748,67.646,67.6556,52698.0
2024-04-15 10:25:00,70.67,70.68,70.66,70.67,40271.0,67.6556,67.6652,67.646,67.6556,40271.0
2024-04-15 10:30:00,70.66,70.7,70.65,70.7,66906.0,67.646,67.6843,67.6365,67.6843,66906.0
2024-04-15 10:35:00,70.7,70.85,70.7,70.76,215532.0,67.6843,67.8279,67.6843,67.7418,215532.0
2024-04-15 10:40:00,70.76,70.8,70.74,70.79,126306.0,67.7418,67.7801,67.7226,67.7705,126306.0
2024-04-15 10:45:00,70.78,70.79,70.75,70.75,66768.0,67.7609,67.7705,67.7322,67.7322,66768.0
2024-04-15 10:50:00,70.76,70.77,70.73,70.73,122255.0,67.7418,67.7514,67.7131,67.7131,122255.0
2024-04-15 10:55:00,70.73,70.75,70.72,70.72,111085.0,67.7131,67.7322,67.7035,67.7035,111085.0
2024-04-15 11:00:00,70.72,70.73,70.69,70.7,83698.0,67.7035,67.7131,67.6748,67.6843,83698.0
2024-04-15 11:05:00,70.7,70.72,70.69,70.72,50140.0,67.6843,67.7035,67.6748,67.7035,50140.0
2024-04-15 11:10:00,70.72,70.74,70.71,70.73,64245.0,67.7035,67.7226,67.6939,67.7131,64245.0
2024-04-15 11:15:00,70.73,70.75,70.72,70.73,53248.0,67.7131,67.7322,67.7035,67.7131,53248.0
2024-04-15 11:20:00,70.73,70.76,70.72,70.75,125361.0,67.7131,67.7418,67.7035,67.7322,125361.0
2024-04-15 11:25:00,70.76,70.77,70.74,70.76,52726.0,67.7418,67.7514,67.7226,67.7418,52726.0
2024-04-15 11:30:00,70.76,70.77,70.73,70.74,70369.0,67.7418,67.7514,67.7131,67.7226,70369.0
2024-04-15 11:35:00,70.73,70.74,70.7,70.7,69191.0,67.7131,67.7226,67.6843,67.6843,69191.0
2024-04-15 11:40:00,70.7,70.71,70.67,70.67,114717.0,67.6843,67.6939,67.6556,67.6556,114717.0
2024-04-15 11:45:00,70.68,70.71,70.67,70.69,58742.0,67.6652,67.6939,67.6556,67.6748,58742.0
2024-04-15 11:50:00,70.69,70.71,70.68,70.7,32348.0,67.6748,67.6939,67.6652,67.6843,32348.0
2024-04-15 11:55:00,70.7,70.72,70.69,70.71,67066.0,67.6843,67.7035,67.6748,67.6939,67066.0
2024-04-15 12:00:00,70.71,70.74,70.71,70.74,26629.0,67.6939,67.7226,67.6939,67.7226,26629.0
2024-04-15 12:05:00,70.75,70.76,70.72,70.74,49436.0,67.7322,67.7418,67.7035,67.7226,49436.0
2024-04-15 12:10:00,70.73,70.73,70.71,70.72,43726.0,67.7131,67.7131,67.6939,67.7035,43726.0
2024-04-15 12:15:00,70.72,70.73,70.71,70.73,43051.0,67.7035,67.7131,67.6939,67.7131,43051.0
2024-04-15 12:20:00,70.72,70.73,70.7,70.72,23371.0,67.7035,67.7131,67.6843,67.7035,23371.0
2024-04-15 12:25:00,70.72,70.75,70.7,70.74,52871.0,67.7035,67.7322,67.6843,67.7226,52871.0
2024-04-15 12:30:00,70.73,70.75,70.73,70.74,68624.0,67.7131,67.7322,67.7131,67.7226,68624.0
2024-04-15 12:35:00,70.75,70.77,70.74,70.77,90388.0,67.7322,67.7514,67.7226,67.7514,90388.0
2024-04-15 12:40:00,70.76,70.78,70.76,70.76,34541.0,67.7418,67.7609,67.7418,67.7418,34541.0
2024-04-15 12:45:00,70.76,70.77,70.74,70.74,44934.0,67.7418,67.7514,67.7226,67.7226,44934.0
2024-04-15 12:50:00,70.75,70.75,70.72,70.73,33855.0,67.7322,67.7322,67.7035,67.7131,33855.0
2024-04-15 12:55:00,70.74,70.74,70.72,70.73,33126.0,67.7226,67.7226,67.7035,67.7131,33126.0
2024-04-15 13:00:00,70.72,70.73,70.71,70.73,39496.0,67.7035,67.7131,67.6939,67.7131,39496.0
2024-04-15 13:05:00,70.72,70.73,70.71,70.72,147547.0,67.7035,67.7131,67.6939,67.7035,147547.0
2024-04-15 13:10:00,70.72,70.73,70.71,70.73,23702.0,67.7035,67.7131,67.6939,67.7131,23702.0
2024-04-15 13:15:00,70.73,70.75,70.72,70.75,26067.0,67.7131,67.7322,67.7035,67.7322,26067.0
2024-04-15 13:20:00,70.75,70.76,70.73,70.74,68011.0,67.7322,67.7418,67.7131,67.7226,68011.0
2024-04-15 13:25:00,70.75,70.76,70.74,70.75,91203.0,67.7322,67.7418,67.7226,67.7322,91203.0
2024-04-15 13:30:00,70.75,70.76,70.74,70.74,44814.0,67.7322,67.7418,67.7226,67.7226,44814.0
2024-04-15 13:35:00,70.75,70.76,70.74,70.76,23498.0,67.7322,67.7418,67.7226,67.7418,23498.0
2024-04-15 13:40:00,70.76,70.76,70.73,70.73,39791.0,67.7418,67.7418,67.7131,67.7131,39791.0
2024-04-15 13:45:00,70.73,70.74,70.7,70.71,52692.0,67.7131,67.7226,67.6843,67.6939,52692.0
2024-04-15 13:50:00,70.72,70.72,70.71,70.72,28577.0,67.7035,67.7035,67.6939,67.7035,28577.0
2024-04-15 13:55:00,70.71,70.77,70.7,70.77,68992.0,67.6939,67.7514,67.6843,67.7514,68992.0
2024-04-15 14:00:00,70.76,70.77,70.7,70.72,57791.0,67.7418,67.7514,67.6843,67.7035,57791.0
2024-04-15 14:05:00,70.72,70.73,70.7,70.73,25629.0,67.7035,67.7131,67.6843,67.7131,25629.0
2024-04-15 14:10:00,70.72,70.73,70.7,70.71,45210.0,67.7035,67.7131,67.6843,67.6939,45210.0
2024-04-15 14:15:00,70.71,70.72,70.7,70.7,34552.0,67.6939,67.7035,67.6843,67.6843,34552.0
2024-04-15 14:20:00,70.7,70.71,70.68,70.68,37813.0,67.6843,67.6939,67.6652,67.6652,37813.0
2024-04-15 14:25:00,70.68,70.71,70.68,70.7,42941.0,67.6652,67.6939,67.6652,67.6843,42941.0
2024-04-15 14:30:00,70.7,70.71,70.68,70.69,32480.0,67.6843,67.6939,67.6652,67.6748,32480.0
2024-04-15 14:35:00,70.69,70.71,70.68,70.7,41958.0,67.6748,67.6939,67.6652,67.6843,41958.0
2024-04-15 14:40:00,70.7,70.7,70.69,70.7,68709.0,67.6843,67.6843,67.6748,67.6843,68709.0
2024-04-15 14:45:00,70.7,70.72,70.69,70.72,34276.0,67.6843,67.7035,67.6748,67.7035,34276.0
2024-04-15 14:50:00,70.72,70.72,70.71,70.72,59433.0,67.7035,67.7035,67.6939,67.7035,59433.0
2024-04-15 14:55:00,70.71,70.72,70.7,70.71,66831.0,67.6939,67.7035,67.6843,67.6939,66831.0
2024-04-15 15:00:00,70.71,70.72,70.69,70.7,66077.0,67.6939,67.7035,67.6748,67.6843,66077.0
2024-04-15 15:05:00,70.7,70.71,70.69,70.69,64597.0,67.6843,67.6939,67.6748,67.6748,64597.0
2024-04-15 15:10:00,70.7,70.71,70.68,70.68,71760.0,67.6843,67.6939,67.6652,67.6652,71760.0
2024-04-15 15:15:00,70.69,70.7,70.67,70.69,44804.0,67.6748,67.6843,67.6556,67.6748,44804.0
2024-04-15 15:20:00,70.7,70.71,70.69,70.7,65307.0,67.6843,67.6939,67.6748,67.6843,65307.0
2024-04-15 15:25:00,70.71,70.71,70.7,70.71,89370.0,67.6939,67.6939,67.6843,67.6939,89370.0
2024-04-15 15:30:00,70.71,70.71,70.7,70.71,51836.0,67.6939,67.6939,67.6843,67.6939,51836.0
2024-04-15 15:35:00,70.71,70.72,70.7,70.72,696975.0,67.6939,67.7035,67.6843,67.7035,696975.0
2024-04-15 15:40:00,70.72,70.72,70.71,70.71,68976.0,67.7035,67.7035,67.6939,67.6939,68976.0
2024-04-15 15:45:00,70.72,70.74,70.71,70.72,323883.0,67.7035,67.7226,67.6939,67.7035,323883.0
2024-04-15 15:50:00,70.72,70.73,70.71,70.73,249550.0,67.7035,67.7131,67.6939,67.7131,249550.0
2024-04-15 15:55:00,70.73,70.75,70.72,70.75,806942.0,67.7131,67.7322,67.7035,67.7322,806942.0
2024-04-16 09:30:00,70.52,70.52,70.48,70.48,156112.0,67.512,67.512,67.4737,67.4737,156112.0
2024-04-16 09:35:00,70.48,70.49,70.41,70.43,67324.0,67.4737,67.4833,67.4067,67.4259,67324.0
2024-04-16 09:40:00,70.43,70.45,70.42,70.45,53684.0,67.4259,67.445,67.4163,67.445,53684.0
2024-04-16 09:45:00,70.45,70.48,70.44,70.45,57398.0,67.445,67.4737,67.4354,67.445,57398.0
2024-04-16 09:50:00,70.46,70.47,70.44,70.47,55961.0,67.4546,67.4641,67.4354,67.4641,55961.0
2024-04-16 09:55:00,70.48,70.51,70.47,70.49,62785.0,67.4737,67.5024,67.4641,67.4833,62785.0
2024-04-16 10:00:00,70.5,70.52,70.49,70.51,52911.0,67.4929,67.512,67.4833,67.5024,52911.0
2024-04-16 10:05:00,70.51,70.51,70.49,70.51,6168742.0,67.5024,67.5024,67.4833,67.5024,6168742.0
2024-04-16 10:10:00,70.51,70.51,70.48,70.51,57765.0,67.5024,67.5024,67.4737,67.5024,57765.0
2024-04-16 10:15:00,70.52,70.55,70.51,70.54,129236.0,67.512,67.5407,67.5024,67.5312,129236.0
2024-04-16 10:20:00,70.55,70.55,70.53,70.53,77247.0,67.5407,67.5407,67.5216,67.5216,77247.0
2024-04-16 10:25:00,70.54,70.54,70.5,70.51,601982.0,67.5312,67.5312,67.4929,67.5024,601982.0
2024-04-16 10:30:00,70.51,70.51,70.48,70.49,143088.0,67.5024,67.5024,67.4737,67.4833,143088.0
2024-04-16 10:35:00,70.48,70.51,70.47,70.5,85272.0,67.4737,67.5024,67.4641,67.4929,85272.0
2024-04-16 10:40:00,70.5,70.55,70.49,70.54,104739.0,67.4929,67.5407,67.4833,67.5312,104739.0
2024-04-16 10:45:00,70.54,70.55,70.53,70.55,81270.0,67.5312,67.5407,67.5216,67.5407,81270.0
2024-04-16 10:50:00,70.55,70.56,70.53,70.55,101805.0,67.5407,67.5503,67.5216,67.5407,101805.0
2024-04-16 10:55:00,70.55,70.58,70.55,70.56,127166.0,67.5407,67.5695,67.5407,67.5503,127166.0
2024-04-16 11:00:00,70.56,70.6,70.55,70.59,106004.0,67.5503,67.5886,67.5407,67.579,106004.0
2024-04-16 11:05:00,70.59,70.61,70.59,70.61,119621.0,67.579,67.5982,67.579,67.5982,119621.0
2024-04-16 11:10:00,70.61,70.61,70.56,70.56,182915.0,67.5982,67.5982,67.5503,67.5503,182915.0
2024-04-16 11:15:00,70.56,70.6,70.56,70.59,53469.0,67.5503,67.5886,67.5503,67.579,53469.0
2024-04-16 11:20:00,70.59,70.6,70.56,70.58,36981.0,67.579,67.5886,67.5503,67.5695,36981.0
2024-04-16 11:25:00,70.58,70.59,70.57,70.59,50915.0,67.5695,67.579,67.5599,67.579,50915.0
2024-04-16 11:30:00,70.59,70.59,70.55,70.56,100380.0,67.579,67.579,67.5407,67.5503,100380.0
2024-04-16 11:35:00,70.55,70.58,70.55,70.58,94516.0,67.5407,67.5695,67.5407,67.5695,94516.0
2024-04-16 11:40:00,70.58,70.59,70.57,70.58,37383.0,67.5695,67.579,67.5599,67.5695,37383.0
2024-04-16 11:45:00,70.57,70.58,70.55,70.55,192908.0,67.5599,67.5695,67.5407,67.5407,192908.0
2024-04-16 11:50:00,70.56,70.58,70.55,70.58,41327.0,67.5503,67.5695,67.5407,67.5695,41327.0
2024-04-16 11:55:00,70.57,70.58,70.56,70.56,52890.0,67.5599,67.5695,67.5503,67.5503,52890.0
2024-04-16 12:00:00,70.57,70.57,70.55,70.57,36596.0,67.5599,67.5599,67.5407,67.5599,36596.0
2024-04-16 12:05:00,70.57,70.58,70.56,70.57,113008.0,67.5599,67.5695,67.5503,67.5599,113008.0
2024-04-16 12:10:00,70.58,70.58,70.56,70.58,66952.0,67.5695,67.5695,67.5503,67.5695,66952.0
2024-04-16 12:15:00,70.58,70.59,70.57,70.59,34393.0,67.5695,67.579,67.5599,67.579,34393.0
2024-04-16 12:20:00,70.59,70.6,70.58,70.6,43290.0,67.579,67.5886,67.5695,67.5886,43290.0
2024-04-16 12:25:00,70.6,70.6,70.58,70.59,13857.0,67.5886,67.5886,67.5695,67.579,13857.0
2024-04-16 12:30:00,70.59,70.59,70.55,70.55,42054.0,67.579,67.579,67.5407,67.5407,42054.0
2024-04-16 12:35:00,70.55,70.56,70.54,70.55,40930.0,67.5407,67.5503,67.5312,67.5407,40930.0
2024-04-16 12:40:00,70.54,70.55,70.53,70.53,61360.0,67.5312,67.5407,67.5216,67.5216,61360.0
2024-04-16 12:45:00,70.53,70.54,70.53,70.53,63496.0,67.5216,67.5312,67.5216,67.5216,63496.0
2024-04-16 12:50:00,70.54,70.54,70.53,70.53,40691.0,67.5312,67.5312,67.5216,67.5216,40691.0
2024-04-16 12:55:00,70.53,70.54,70.52,70.53,40335.0,67.5216,67.5312,67.512,67.5216,40335.0
2024-04-16 13:00:00,70.53,70.55,70.52,70.52,72739.0,67.5216,67.5407,67.512,67.512,72739.0
2024-04-16 13:05:00,70.52,70.53,70.51,70.52,35079.0,67.512,67.5216,67.5024,67.512,35079.0
2024-04-16 13:10:00,70.52,70.54,70.52,70.53,98961.0,67.512,67.5312,67.512,67.5216,98961.0
2024-04-16 13:15:00,70.53,70.55,70.52,70.52,97913.0,67.5216,67.5407,67.512,67.512,97913.0
2024-04-16 13:20:00,70.52,70.53,70.51,70.53,83194.0,67.512,67.5216,67.5024,67.5216,83194.0
2024-04-16 13:25:00,70.53,70.53,70.46,70.47,175622.0,67.5216,67.5216,67.4546,67.4641,175622.0
2024-04-16 13:30:00,70.48,70.48,70.41,70.44,207879.0,67.4737,67.4737,67.4067,67.4354,207879.0
2024-04-16 13:35:00,70.44,70.49,70.44,70.48,164212.0,67.4354,67.4833,67.4354,67.4737,164212.0
2024-04-16 13:40:00,70.48,70.51,70.48,70.51,178925.0,67.4737,67.5024,67.4737,67.5024,178925.0
2024-04-16 13:45:00,70.51,70.52,70.48,70.48,129718.0,67.5024,67.512,67.4737,67.4737,129718.0
2024-04-16 13:50:00,70.48,70.5,70.47,70.5,104434.0,67.4737,67.4929,67.4641,67.4929,104434.0
2024-04-16 13:55:00,70.5,70.51,70.48,70.51,57321.0,67.4929,67.5024,67.4737,67.5024,57321.0
2024-04-16 14:00:00,70.5,70.51,70.48,70.51,128515.0,67.4929,67.5024,67.4737,67.5024,128515.0
2024-04-16 14:05:00,70.5,70.61,70.5,70.59,289587.0,67.4929,67.5982,67.4929,67.579,289587.0
2024-04-16 14:10:00,70.57,70.6,70.54,70.55,289864.0,67.5599,67.5886,67.5312,67.5407,289864.0
2024-04-16 14:15:00,70.55,70.56,70.52,70.56,179569.0,67.5407,67.5503,67.512,67.5503,179569.0
2024-04-16 14:20:00,70.55,70.56,70.52,70.53,36321.0,67.5407,67.5503,67.512,67.5216,36321.0
2024-04-16 14:25:00,70.53,70.54,70.5,70.54,92303.0,67.5216,67.5312,67.4929,67.5312,92303.0
2024-04-16 14:30:00,70.53,70.55,70.53,70.55,69861.0,67.5216,67.5407,67.5216,67.5407,69861.0
2024-04-16 14:35:00,70.55,70.58,70.54,70.56,82389.0,67.5407,67.5695,67.5312,67.5503,82389.0
2024-04-16 14:40:00,70.57,70.59,70.55,70.59,155512.0,67.5599,67.579,67.5407,67.579,155512.0
2024-04-16 14:45:00,70.59,70.59,70.57,70.58,63072.0,67.579,67.579,67.5599,67.5695,63072.0
2024-04-16 14:50:00,70.58,70.59,70.57,70.58,103529.0,67.5695,67.579,67.5599,67.5695,103529.0
2024-04-16 14:55:00,70.58,70.58,70.56,70.58,90739.0,67.5695,67.5695,67.5503,67.5695,90739.0
2024-04-16 15:00:00,70.58,70.59,70.56,70.57,90624.0,67.5695,67.579,67.5503,67.5599,90624.0
2024-04-16 15:05:00,70.57,70.57,70.55,70.55,74919.0,67.5599,67.5599,67.5407,67.5407,74919.0
2024-04-16 15:10:00,70.56,70.56,70.55,70.56,46349.0,67.5503,67.5503,67.5407,67.5503,46349.0
2024-04-16 15:15:00,70.56,70.56,70.55,70.56,114737.0,67.5503,67.5503,67.5407,67.5503,114737.0
2024-04-16 15:20:00,70.56,70.57,70.55,70.57,123757.0,67.5503,67.5599,67.5407,67.5599,123757.0
2024-04-16 15:25:00,70.56,70.57,70.56,70.56,57409.0,67.5503,67.5599,67.5503,67.5503,57409.0
2024-04-16 15:30:00,70.56,70.56,70.54,70.55,75026.0,67.5503,67.5503,67.5312,67.5407,75026.0
2024-04-16 15:35:00,70.54,70.54,70.52,70.53,105910.0,67.5312,67.5312,67.512,67.5216,105910.0
2024-04-16 15:40:00,70.52,70.52,70.51,70.52,100940.0,67.512,67.512,67.5024,67.512,100940.0
2024-04-16 15:45:00,70.51,70.55,70.51,70.55,117159.0,67.5024,67.5407,67.5024,67.5407,117159.0
2024-04-16 15:50:00,70.54,70.55,70.54,70.55,40934.0,67.5312,67.5407,67.5312,67.5407,40934.0
2024-04-16 15:55:00,70.55,70.57,70.54,70.55,247176.0,67.5407,67.5599,67.5312,67.5407,247176.0
2024-04-17 09:30:00,70.77,70.8,70.76,70.77,174128.0,67.7514,67.7801,67.7418,67.7514,174128.0
2024-04-17 09:35:00,70.77,70.79,70.76,70.76,52635.0,67.7514,67.7705,67.7418,67.7418,52635.0
2024-04-17 09:40:00,70.77,70.77,70.74,70.74,71353.0,67.7514,67.7514,67.7226,67.7226,71353.0
2024-04-17 09:45:00,70.74,70.75,70.74,70.75,271907.0,67.7226,67.7322,67.7226,67.7322,271907.0
2024-04-17 09:50:00,70.75,70.76,70.74,70.75,26312.0,67.7322,67.7418,67.7226,67.7322,26312.0
2024-04-17 09:55:00,70.74,70.75,70.7,70.7,47022.0,67.7226,67.7322,67.6843,67.6843,47022.0
2024-04-17 10:00:00,70.7,70.71,70.67,70.67,90546.0,67.6843,67.6939,67.6556,67.6556,90546.0
2024-04-17 10:05:00,70.67,70.68,70.66,70.67,46689.0,67.6556,67.6652,67.646,67.6556,46689.0
2024-04-17 10:10:00,70.68,70.71,70.66,70.7,39797.0,67.6652,67.6939,67.646,67.6843,39797.0
2024-04-17 10:15:00,70.7,70.71,70.66,70.67,58461.0,67.6843,67.6939,67.646,67.6556,58461.0
2024-04-17 10:20:00,70.67,70.69,70.66,70.68,312037.0,67.6556,67.6748,67.646,67.6652,312037.0
2024-04-17 10:25:00,70.67,70.7,70.67,70.69,160840.0,67.6556,67.6843,67.6556,67.6748,160840.0
2024-04-17 10:30:00,70.7,70.72,70.68,70.72,54594.0,67.6843,67.7035,67.6652,67.7035,54594.0
2024-04-17 10:35:00,70.71,70.73,70.7,70.72,83571.0,67.6939,67.7131,67.6843,67.7035,83571.0
2024-04-17 10:40:00,70.72,70.74,70.71,70.72,69076.0,67.7035,67.7226,67.6939,67.7035,69076.0
2024-04-17 10:45:00,70.71,70.74,70.71,70.73,67857.0,67.6939,67.7226,67.6939,67.7131,67857.0
2024-04-17 10:50:00,70.73,70.74,70.71,70.73,208810.0,67.7131,67.7226,67.6939,67.7131,208810.0
2024-04-17 10:55:00,70.73,70.74,70.72,70.73,108131.0,67.7131,67.7226,67.7035,67.7131,108131.0
2024-04-17 11:00:00,70.73,70.77,70.73,70.76,89043.0,67.7131,67.7514,67.7131,67.7418,89043.0
2024-04-17 11:05:00,70.77,70.77,70.75,70.77,62220.0,67.7514,67.7514,67.7322,67.7514,62220.0
2024-04-17 11:10:00,70.77,70.78,70.76,70.77,31869.0,67.7514,67.7609,67.7418,67.7514,31869.0
2024-04-17 11:15:00,70.78,70.78,70.75,70.76,52564.0,67.7609,67.7609,67.7322,67.7418,52564.0
2024-04-17 11:20:00,70.76,70.76,70.73,70.75,45406.0,67.7418,67.7418,67.7131,67.7322,45406.0
2024-04-17 11:25:00,70.75,70.76,70.74,70.76,39781.0,67.7322,67.7418,67.7226,67.7418,39781.0
2024-04-17 11:30:00,70.76,70.76,70.74,70.75,27892.0,67.7418,67.7418,67.7226,67.7322,27892.0
2024-04-17 11:35:00,70.74,70.79,70.74,70.78,155214.0,67.7226,67.7705,67.7226,67.7609,155214.0
2024-04-17 11:40:00,70.78,70.79,70.76,70.77,38445.0,67.7609,67.7705,67.7418,67.7514,38445.0
2024-04-17 11:45:00,70.77,70.79,70.76,70.78,124150.0,67.7514,67.7705,67.7418,67.7609,124150.0
2024-04-17 11:50:00,70.78,70.81,70.78,70.8,53735.0,67.7609,67.7896,67.7609,67.7801,53735.0
2024-04-17 11:55:00,70.79,70.81,70.79,70.81,30056.0,67.7705,67.7896,67.7705,67.7896,30056.0
2024-04-17 12:00:00,70.81,70.82,70.8,70.81,58802.0,67.7896,67.7992,67.7801,67.7896,58802.0
2024-04-17 12:05:00,70.81,70.82,70.8,70.81,111671.0,67.7896,67.7992,67.7801,67.7896,111671.0
2024-04-17 12:10:00,70.8,70.82,70.8,70.81,72346.0,67.7801,67.7992,67.7801,67.7896,72346.0
2024-04-17 12:15:00,70.81,70.81,70.79,70.8,109610.0,67.7896,67.7896,67.7705,67.7801,109610.0
2024-04-17 12:20:00,70.8,70.82,70.79,70.82,51907.0,67.7801,67.7992,67.7705,67.7992,51907.0
2024-04-17 12:25:00,70.82,70.83,70.81,70.83,35774.0,67.7992,67.8088,67.7896,67.8088,35774.0
2024-04-17 12:30:00,70.83,70.83,70.81,70.81,6473.0,67.8088,67.8088,67.7896,67.7896,6473.0
2024-04-17 12:35:00,70.81,70.81,70.79,70.8,48032.0,67.7896,67.7896,67.7705,67.7801,48032.0
2024-04-17 12:40:00,70.79,70.81,70.79,70.8,64735.0,67.7705,67.7896,67.7705,67.7801,64735.0
2024-04-17 12:45:00,70.81,70.82,70.79,70.81,45324.0,67.7896,67.7992,67.7705,67.7896,45324.0
2024-04-17 12:50:00,70.82,70.83,70.81,70.83,37325.0,67.7992,67.8088,67.7896,67.8088,37325.0
2024-04-17 12:55:00,70.82,70.83,70.81,70.81,101255.0,67.7992,67.8088,67.7896,67.7896,101255.0
2024-04-17 13:00:00,70.81,70.91,70.79,70.87,285998.0,67.7896,67.8854,67.7705,67.8471,285998.0
2024-04-17 13:05:00,70.88,70.89,70.85,70.86,60175.0,67.8567,67.8662,67.8279,67.8375,60175.0
2024-04-17 13:10:00,70.85,70.86,70.83,70.85,69535.0,67.8279,67.8375,67.8088,67.8279,69535.0
2024-04-17 13:15:00,70.85,70.88,70.84,70.84,53748.0,67.8279,67.8567,67.8184,67.8184,53748.0
2024-04-17 13:20:00,70.85,70.85,70.83,70.84,65639.0,67.8279,67.8279,67.8088,67.8184,65639.0
2024-04-17 13:25:00,70.84,70.85,70.82,70.83,59005.0,67.8184,67.8279,67.7992,67.8088,59005.0
2024-04-17 13:30:00,70.82,70.85,70.82,70.84,33817.0,67.7992,67.8279,67.7992,67.8184,33817.0
2024-04-17 13:35:00,70.84,70.86,70.84,70.86,48851.0,67.8184,67.8375,67.8184,67.8375,48851.0
2024-04-17 13:40:00,70.86,70.86,70.85,70.85,55346.0,67.8375,67.8375,67.8279,67.8279,55346.0
2024-04-17 13:45:00,70.86,70.89,70.85,70.89,86555.0,67.8375,67.8662,67.8279,67.8662,86555.0
2024-04-17 13:50:00,70.89,70.9,70.87,70.89,92754.0,67.8662,67.8758,67.8471,67.8662,92754.0
2024-04-17 13:55:00,70.88,70.93,70.88,70.92,101269.0,67.8567,67.9045,67.8567,67.895,101269.0
2024-04-17 14:00:00,70.92,70.93,70.91,70.92,49576.0,67.895,67.9045,67.8854,67.895,49576.0
2024-04-17 14:05:00,70.92,70.94,70.91,70.93,62493.0,67.895,67.9141,67.8854,67.9045,62493.0
2024-04-17 14:10:00,70.93,70.94,70.91,70.92,64530.0,67.9045,67.9141,67.8854,67.895,64530.0
2024-04-17 14:15:00,70.92,70.92,70.9,70.92,31228.0,67.895,67.895,67.8758,67.895,31228.0
2024-04-17 14:20:00,70.92,70.92,70.9,70.9,45299.0,67.895,67.895,67.8758,67.8758,45299.0
2024-04-17 14:25:00,70.91,70.92,70.9,70.91,68504.0,67.8854,67.895,67.8758,67.8854,68504.0
2024-04-17 14:30:00,70.91,70.92,70.9,70.91,55739.0,67.8854,67.895,67.8758,67.8854,55739.0
2024-04-17 14:35:00,70.91,70.92,70.9,70.92,125431.0,67.8854,67.895,67.8758,67.895,125431.0
2024-04-17 14:40:00,70.92,70.92,70.91,70.92,19647.0,67.895,67.895,67.8854,67.895,19647.0
2024-04-17 14:45:00,70.92,70.92,70.91,70.91,79190.0,67.895,67.895,67.8854,67.8854,79190.0
2024-04-17 14:50:00,70.92,70.92,70.89,70.89,57666.0,67.895,67.895,67.8662,67.8662,57666.0
2024-04-17 14:55:00,70.9,70.91,70.89,70.9,138958.0,67.8758,67.8854,67.8662,67.8758,138958.0
2024-04-17 15:00:00,70.91,70.91,70.9,70.91,59076.0,67.8854,67.8854,67.8758,67.8854,59076.0
2024-04-17 15:05:00,70.91,70.91,70.89,70.89,84316.0,67.8854,67.8854,67.8662,67.8662,84316.0
2024-04-17 15:10:00,70.9,70.9,70.86,70.86,91803.0,67.8758,67.8758,67.8375,67.8375,91803.0
2024-04-17 15:15:00,70.87,70.88,70.86,70.87,48683.0,67.8471,67.8567,67.8375,67.8471,48683.0
2024-04-17 15:20:00,70.88,70.89,70.87,70.89,53648.0,67.8567,67.8662,67.8471,67.8662,53648.0
2024-04-17 15:25:00,70.89,70.89,70.86,70.86,147771.0,67.8662,67.8662,67.8375,67.8375,147771.0
2024-04-17 15:30:00,70.86,70.88,70.86,70.88,55191.0,67.8375,67.8567,67.8375,67.8567,55191.0
2024-04-17 15:35:00,70.87,70.88,70.86,70.87,55926.0,67.8471,67.8567,67.8375,67.8471,55926.0
2024-04-17 15:40:00,70.87,70.87,70.86,70.87,41739.0,67.8471,67.8471,67.8375,67.8471,41739.0
2024-04-17 15:45:00,70.87,70.91,70.86,70.91,156013.0,67.8471,67.8854,67.8375,67.8854,156013.0
2024-04-17 15:50:00,70.91,70.91,70.88,70.89,113343.0,67.8854,67.8854,67.8567,67.8662,113343.0
2024-04-17 15:55:00,70.89,70.9,70.89,70.9,135624.0,67.8662,67.8758,67.8662,67.8758,135624.0
2024-04-18 09:30:00,70.91,70.91,70.83,70.84,128868.0,67.8854,67.8854,67.8088,67.8184,128868.0
2024-04-18 09:35:00,70.84,70.85,70.78,70.78,27190.0,67.8184,67.8279,67.7609,67.7609,27190.0
2024-04-18 09:40:00,70.78,70.78,70.74,70.77,57746.0,67.7609,67.7609,67.7226,67.7514,57746.0
2024-04-18 09:45:00,70.77,70.79,70.76,70.78,30685.0,67.7514,67.7705,67.7418,67.7609,30685.0
2024-04-18 09:50:00,70.78,70.79,70.75,70.77,46165.0,67.7609,67.7705,67.7322,67.7514,46165.0
2024-04-18 09:55:00,70.76,70.77,70.73,70.73,18626.0,67.7418,67.7514,67.7131,67.7131,18626.0
2024-04-18 10:00:00,70.74,70.77,70.73,70.73,59776.0,67.7226,67.7514,67.7131,67.7131,59776.0
2024-04-18 10:05:00,70.73,70.79,70.73,70.78,70410.0,67.7131,67.7705,67.7131,67.7609,70410.0
2024-04-18 10:10:00,70.78,70.79,70.76,70.77,71662.0,67.7609,67.7705,67.7418,67.7514,71662.0
2024-04-18 10:15:00,70.77,70.79,70.75,70.78,105115.0,67.7514,67.7705,67.7322,67.7609,105115.0
2024-04-18 10:20:00,70.77,70.78,70.77,70.78,407847.0,67.7514,67.7609,67.7514,67.7609,407847.0
2024-04-18 10:25:00,70.78,70.78,70.73,70.73,44467.0,67.7609,67.7609,67.7131,67.7131,44467.0
2024-04-18 10:30:00,70.74,70.77,70.74,70.76,85811.0,67.7226,67.7514,67.7226,67.7418,85811.0
2024-04-18 10:35:00,70.76,70.77,70.74,70.75,67535.0,67.7418,67.7514,67.7226,67.7322,67535.0
2024-04-18 10:40:00,70.74,70.77,70.72,70.75,84892.0,67.7226,67.7514,67.7035,67.7322,84892.0
2024-04-18 10:45:00,70.76,70.78,70.75,70.78,305761.0,67.7418,67.7609,67.7322,67.7609,305761.0
2024-04-18 10:50:00,70.77,70.78,70.75,70.76,250697.0,67.7514,67.7609,67.7322,67.7418,250697.0
2024-04-18 10:55:00,70.77,70.77,70.73,70.74,77036.0,67.7514,67.7514,67.7131,67.7226,77036.0
2024-04-18 11:00:00,70.74,70.75,70.73,70.75,53034.0,67.7226,67.7322,67.7131,67.7322,53034.0
2024-04-18 11:05:00,70.74,70.77,70.74,70.77,32565.0,67.7226,67.7514,67.7226,67.7514,32565.0
2024-04-18 11:10:00,70.77,70.78,70.75,70.76,42905.0,67.7514,67.7609,67.7322,67.7418,42905.0
2024-04-18 11:15:00,70.76,70.76,70.74,70.74,28211.0,67.7418,67.7418,67.7226,67.7226,28211.0
2024-04-18 11:20:00,70.75,70.76,70.74,70.74,32923.0,67.7322,67.7418,67.7226,67.7226,32923.0
2024-04-18 11:25:00,70.75,70.75,70.72,70.73,50475.0,67.7322,67.7322,67.7035,67.7131,50475.0
2024-04-18 11:30:00,70.73,70.74,70.72,70.73,516564.0,67.7131,67.7226,67.7035,67.7131,516564.0
2024-04-18 11:35:00,70.74,70.76,70.73,70.75,24005.0,67.7226,67.7418,67.7131,67.7322,24005.0
2024-04-18 11:40:00,70.74,70.74,70.7,70.71,28285.0,67.7226,67.7226,67.6843,67.6939,28285.0
2024-04-18 11:45:00,70.7,70.71,70.69,70.71,134013.0,67.6843,67.6939,67.6748,67.6939,134013.0
2024-04-18 11:50:00,70.72,70.72,70.69,70.7,45979.0,67.7035,67.7035,67.6748,67.6843,45979.0
2024-04-18 11:55:00,70.7,70.71,70.69,70.7,112359.0,67.6843,67.6939,67.6748,67.6843,112359.0
2024-04-18 12:00:00,70.71,70.72,70.7,70.71,39360.0,67.6939,67.7035,67.6843,67.6939,39360.0
2024-04-18 12:05:00,70.72,70.72,70.68,70.68,43385.0,67.7035,67.7035,67.6652,67.6652,43385.0
2024-04-18 12:10:00,70.69,70.71,70.68,70.7,31545.0,67.6748,67.6939,67.6652,67.6843,31545.0
2024-04-18 12:15:00,70.7,70.71,70.7,70.71,42036.0,67.6843,67.6939,67.6843,67.6939,42036.0
2024-04-18 12:20:00,70.71,70.71,70.7,70.71,55092.0,67.6939,67.6939,67.6843,67.6939,55092.0
2024-04-18 12:25:00,70.7,70.72,70.7,70.7,27176.0,67.6843,67.7035,67.6843,67.6843,27176.0
2024-04-18 12:30:00,70.7,70.72,70.69,70.7,38945.0,67.6843,67.7035,67.6748,67.6843,38945.0
2024-04-18 12:35:00,70.7,70.7,70.68,70.68,52913.0,67.6843,67.6843,67.6652,67.6652,52913.0
2024-04-18 12:40:00,70.68,70.69,70.65,70.67,38668.0,67.6652,67.6748,67.6365,67.6556,38668.0
2024-04-18 12:45:00,70.67,70.67,70.64,70.65,120863.0,67.6556,67.6556,67.6269,67.6365,120863.0
2024-04-18 12:50:00,70.65,70.67,70.65,70.67,53931.0,67.6365,67.6556,67.6365,67.6556,53931.0
2024-04-18 12:55:00,70.67,70.68,70.66,70.67,84539.0,67.6556,67.6652,67.646,67.6556,84539.0
2024-04-18 13:00:00,70.67,70.71,70.66,70.68,56162.0,67.6556,67.6939,67.646,67.6652,56162.0
2024-04-18 13:05:00,70.68,70.68,70.66,70.67,20275.0,67.6652,67.6652,67.646,67.6556,20275.0
2024-04-18 13:10:00,70.67,70.69,70.66,70.67,174312.0,67.6556,67.6748,67.646,67.6556,174312.0
2024-04-18 13:15:00,70.66,70.67,70.65,70.67,55685.0,67.646,67.6556,67.6365,67.6556,55685.0
2024-04-18 13:20:00,70.67,70.68,70.66,70.67,80817.0,67.6556,67.6652,67.646,67.6556,80817.0
2024-04-18 13:25:00,70.67,70.68,70.66,70.67,58268.0,67.6556,67.6652,67.646,67.6556,58268.0
2024-04-18 13:30:00,70.67,70.68,70.65,70.66,64930.0,67.6556,67.6652,67.6365,67.646,64930.0
2024-04-18 13:35:00,70.66,70.67,70.65,70.67,11229.0,67.646,67.6556,67.6365,67.6556,11229.0
2024-04-18 13:40:00,70.67,70.68,70.66,70.67,44689.0,67.6556,67.6652,67.646,67.6556,44689.0
2024-04-18 13:45:00,70.67,70.7,70.67,70.68,24584.0,67.6556,67.6843,67.6556,67.6652,24584.0
2024-04-18 13:50:00,70.69,70.69,70.67,70.68,20456.0,67.6748,67.6748,67.6556,67.6652,20456.0
2024-04-18 13:55:00,70.67,70.68,70.67,70.68,13219.0,67.6556,67.6652,67.6556,67.6652,13219.0
2024-04-18 14:00:00,70.69,70.69,70.65,70.67,68784.0,67.6748,67.6748,67.6365,67.6556,68784.0
2024-04-18 14:05:00,70.67,70.68,70.66,70.67,57692.0,67.6556,67.6652,67.646,67.6556,57692.0
2024-04-18 14:10:00,70.66,70.67,70.65,70.66,16672.0,67.646,67.6556,67.6365,67.646,16672.0
2024-04-18 14:15:00,70.66,70.67,70.65,70.66,54374.0,67.646,67.6556,67.6365,67.646,54374.0
2024-04-18 14:20:00,70.66,70.69,70.66,70.69,33521.0,67.646,67.6748,67.646,67.6748,33521.0
2024-04-18 14:25:00,70.68,70.69,70.66,70.67,32012.0,67.6652,67.6748,67.646,67.6556,32012.0
2024-04-18 14:30:00,70.67,70.69,70.67,70.67,42887.0,67.6556,67.6748,67.6556,67.6556,42887.0
2024-04-18 14:35:00,70.68,70.69,70.67,70.68,63595.0,67.6652,67.6748,67.6556,67.6652,63595.0
2024-04-18 14:40:00,70.68,70.69,70.67,70.68,47136.0,67.6652,67.6748,67.6556,67.6652,47136.0
2024-04-18 14:45:00,70.67,70.69,70.67,70.69,36880.0,67.6556,67.6748,67.6556,67.6748,36880.0
2024-04-18 14:50:00,70.69,70.69,70.66,70.67,116873.0,67.6748,67.6748,67.646,67.6556,116873.0
2024-04-18 14:55:00,70.67,70.67,70.65,70.66,53624.0,67.6556,67.6556,67.6365,67.646,53624.0
2024-04-18 15:00:00,70.66,70.67,70.65,70.67,39816.0,67.646,67.6556,67.6365,67.6556,39816.0
2024-04-18 15:05:00,70.66,70.68,70.66,70.67,36047.0,67.646,67.6652,67.646,67.6556,36047.0
2024-04-18 15:10:00,70.67,70.69,70.67,70.69,25303.0,67.6556,67.6748,67.6556,67.6748,25303.0
2024-04-18 15:15:00,70.69,70.7,70.69,70.7,53911.0,67.6748,67.6843,67.6748,67.6843,53911.0
2024-04-18 15:20:00,70.69,70.7,70.69,70.7,39475.0,67.6748,67.6843,67.6748,67.6843,39475.0
2024-04-18 15:25:00,70.7,70.7,70.69,70.7,28834.0,67.6843,67.6843,67.6748,67.6843,28834.0
2024-04-18 15:30:00,70.7,70.71,70.69,70.7,49335.0,67.6843,67.6939,67.6748,67.6843,49335.0
2024-04-18 15:35:00,70.7,70.71,70.7,70.7,325136.0,67.6843,67.6939,67.6843,67.6843,325136.0
2024-04-18 15:40:00,70.7,70.72,70.7,70.71,42673.0,67.6843,67.7035,67.6843,67.6939,42673.0
2024-04-18 15:45:00,70.71,70.72,70.7,70.71,66226.0,67.6939,67.7035,67.6843,67.6939,66226.0
2024-04-18 15:50:00,70.71,70.72,70.7,70.7,27561.0,67.6939,67.7035,67.6843,67.6843,27561.0
2024-04-18 15:55:00,70.7,70.71,70.69,70.7,146976.0,67.6843,67.6939,67.6748,67.6843,146976.0
2024-04-19 09:30:00,70.85,70.88,70.82,70.83,136087.0,67.8279,67.8567,67.7992,67.8088,136087.0
2024-04-19 09:35:00,70.83,70.84,70.81,70.82,37301.0,67.8088,67.8184,67.7896,67.7992,37301.0
2024-04-19 09:40:00,70.81,70.85,70.81,70.84,42720.0,67.7896,67.8279,67.7896,67.8184,42720.0
2024-04-19 09:45:00,70.84,70.85,70.8,70.81,36220.0,67.8184,67.8279,67.7801,67.7896,36220.0
2024-04-19 09:50:00,70.8,70.83,70.8,70.81,51635.0,67.7801,67.8088,67.7801,67.7896,51635.0
2024-04-19 09:55:00,70.81,70.81,70.78,70.78,46603.0,67.7896,67.7896,67.7609,67.7609,46603.0
2024-04-19 10:00:00,70.78,70.81,70.78,70.8,34264.0,67.7609,67.7896,67.7609,67.7801,34264.0
2024-04-19 10:05:00,70.8,70.81,70.78,70.78,125528.0,67.7801,67.7896,67.7609,67.7609,125528.0
2024-04-19 10:10:00,70.78,70.79,70.75,70.76,130633.0,67.7609,67.7705,67.7322,67.7418,130633.0
2024-04-19 10:15:00,70.77,70.79,70.75,70.76,73394.0,67.7514,67.7705,67.7322,67.7418,73394.0
2024-04-19 10:20:00,70.76,70.76,70.74,70.74,66433.0,67.7418,67.7418,67.7226,67.7226,66433.0
2024-04-19 10:25:00,70.75,70.76,70.74,70.76,429017.0,67.7322,67.7418,67.7226,67.7418,429017.0
2024-04-19 10:30:00,70.76,70.79,70.75,70.77,1648451.0,67.7418,67.7705,67.7322,67.7514,1648451.0
2024-04-19 10:35:00,70.77,70.78,70.75,70.76,116848.0,67.7514,67.7609,67.7322,67.7418,116848.0
2024-04-19 10:40:00,70.76,70.8,70.75,70.79,161825.0,67.7418,67.7801,67.7322,67.7705,161825.0
2024-04-19 10:45:00,70.79,70.8,70.78,70.79,44695.0,67.7705,67.7801,67.7609,67.7705,44695.0
2024-04-19 10:50:00,70.79,70.79,70.77,70.78,79386.0,67.7705,67.7705,67.7514,67.7609,79386.0
2024-04-19 10:55:00,70.78,70.81,70.77,70.8,67164.0,67.7609,67.7896,67.7514,67.7801,67164.0
2024-04-19 11:00:00,70.8,70.81,70.79,70.8,80063.0,67.7801,67.7896,67.7705,67.7801,80063.0
2024-04-19 11:05:00,70.8,70.81,70.78,70.8,94781.0,67.7801,67.7896,67.7609,67.7801,94781.0
2024-04-19 11:10:00,70.8,70.81,70.79,70.8,67973.0,67.7801,67.7896,67.7705,67.7801,67973.0
2024-04-19 11:15:00,70.79,70.81,70.78,70.78,75896.0,67.7705,67.7896,67.7609,67.7609,75896.0
2024-04-19 11:20:00,70.78,70.81,70.77,70.81,76783.0,67.7609,67.7896,67.7514,67.7896,76783.0
2024-04-19 11:25:00,70.81,70.82,70.79,70.81,82796.0,67.7896,67.7992,67.7705,67.7896,82796.0
2024-04-19 11:30:00,70.81,70.83,70.8,70.83,85366.0,67.7896,67.8088,67.7801,67.8088,85366.0
2024-04-19 11:35:00,70.83,70.85,70.82,70.84,48605.0,67.8088,67.8279,67.7992,67.8184,48605.0
2024-04-19 11:40:00,70.85,70.85,70.83,70.84,58907.0,67.8279,67.8279,67.8088,67.8184,58907.0
2024-04-19 11:45:00,70.84,70.85,70.83,70.84,73698.0,67.8184,67.8279,67.8088,67.8184,73698.0
2024-04-19 11:50:00,70.84,70.86,70.84,70.85,145448.0,67.8184,67.8375,67.8184,67.8279,145448.0
2024-04-19 11:55:00,70.84,70.86,70.84,70.84,57266.0,67.8184,67.8375,67.8184,67.8184,57266.0
2024-04-19 12:00:00,70.84,70.85,70.83,70.84,75562.0,67.8184,67.8279,67.8088,67.8184,75562.0
2024-04-19 12:05:00,70.84,70.84,70.81,70.83,53799.0,67.8184,67.8184,67.7896,67.8088,53799.0
2024-04-19 12:10:00,70.83,70.84,70.81,70.83,99668.0,67.8088,67.8184,67.7896,67.8088,99668.0
2024-04-19 12:15:00,70.82,70.83,70.8,70.81,77843.0,67.7992,67.8088,67.7801,67.7896,77843.0
2024-04-19 12:20:00,70.81,70.82,70.8,70.81,47392.0,67.7896,67.7992,67.7801,67.7896,47392.0
2024-04-19 12:25:00,70.81,70.81,70.78,70.79,82454.0,67.7896,67.7896,67.7609,67.7705,82454.0
2024-04-19 12:30:00,70.79,70.81,70.78,70.81,34887.0,67.7705,67.7896,67.7609,67.7896,34887.0
2024-04-19 12:35:00,70.8,70.81,70.8,70.8,57400.0,67.7801,67.7896,67.7801,67.7801,57400.0
2024-04-19 12:40:00,70.8,70.8,70.79,70.8,81756.0,67.7801,67.7801,67.7705,67.7801,81756.0
2024-04-19 12:45:00,70.8,70.81,70.78,70.8,199389.0,67.7801,67.7896,67.7609,67.7801,199389.0
2024-04-19 12:50:00,70.8,70.81,70.8,70.81,48857.0,67.7801,67.7896,67.7801,67.7896,48857.0
2024-04-19 12:55:00,70.81,70.81,70.79,70.79,89122.0,67.7896,67.7896,67.7705,67.7705,89122.0
2024-04-19 13:00:00,70.8,70.8,70.77,70.78,136005.0,67.7801,67.7801,67.7514,67.7609,136005.0
2024-04-19 13:05:00,70.78,70.78,70.77,70.77,44079.0,67.7609,67.7609,67.7514,67.7514,44079.0
2024-04-19 13:10:00,70.77,70.78,70.76,70.77,34393.0,67.7514,67.7609,67.7418,67.7514,34393.0
2024-04-19 13:15:00,70.78,70.78,70.76,70.77,138240.0,67.7609,67.7609,67.7418,67.7514,138240.0
2024-04-19 13:20:00,70.76,70.77,70.74,70.74,64716.0,67.7418,67.7514,67.7226,67.7226,64716.0
2024-04-19 13:25:00,70.75,70.75,70.74,70.74,18115.0,67.7322,67.7322,67.7226,67.7226,18115.0
2024-04-19 13:30:00,70.75,70.76,70.74,70.75,40162.0,67.7322,67.7418,67.7226,67.7322,40162.0
2024-04-19 13:35:00,70.75,70.75,70.73,70.74,66297.0,67.7322,67.7322,67.7131,67.7226,66297.0
2024-04-19 13:40:00,70.73,70.76,70.73,70.75,36876.0,67.7131,67.7418,67.7131,67.7322,36876.0
2024-04-19 13:45:00,70.75,70.77,70.75,70.77,61561.0,67.7322,67.7514,67.7322,67.7514,61561.0
2024-04-19 13:50:00,70.76,70.77,70.76,70.76,50526.0,67.7418,67.7514,67.7418,67.7418,50526.0
2024-04-19 13:55:00,70.76,70.76,70.74,70.74,44039.0,67.7418,67.7418,67.7226,67.7226,44039.0
2024-04-19 14:00:00,70.75,70.75,70.74,70.75,37249.0,67.7322,67.7322,67.7226,67.7322,37249.0
2024-04-19 14:05:00,70.75,70.76,70.74,70.75,41810.0,67.7322,67.7418,67.7226,67.7322,41810.0
2024-04-19 14:10:00,70.75,70.76,70.74,70.76,43148.0,67.7322,67.7418,67.7226,67.7418,43148.0
2024-04-19 14:15:00,70.76,70.76,70.75,70.76,383320.0,67.7418,67.7418,67.7322,67.7418,383320.0
2024-04-19 14:20:00,70.75,70.78,70.75,70.78,92088.0,67.7322,67.7609,67.7322,67.7609,92088.0
2024-04-19 14:25:00,70.77,70.79,70.77,70.78,74272.0,67.7514,67.7705,67.7514,67.7609,74272.0
2024-04-19 14:30:00,70.78,70.8,70.78,70.78,124566.0,67.7609,67.7801,67.7609,67.7609,124566.0
2024-04-19 14:35:00,70.79,70.79,70.77,70.78,29578.0,67.7705,67.7705,67.7514,67.7609,29578.0
2024-04-19 14:40:00,70.77,70.78,70.77,70.77,35807.0,67.7514,67.7609,67.7514,67.7514,35807.0
2024-04-19 14:45:00,70.78,70.79,70.77,70.79,43421.0,67.7609,67.7705,67.7514,67.7705,43421.0
2024-04-19 14:50:00,70.79,70.8,70.79,70.79,47065.0,67.7705,67.7801,67.7705,67.7705,47065.0
2024-04-19 14:55:00,70.8,70.81,70.79,70.8,81665.0,67.7801,67.7896,67.7705,67.7801,81665.0
2024-04-19 15:00:00,70.81,70.81,70.78,70.79,67774.0,67.7896,67.7896,67.7609,67.7705,67774.0
2024-04-19 15:05:00,70.79,70.79,70.78,70.78,121678.0,67.7705,67.7705,67.7609,67.7609,121678.0
2024-04-19 15:10:00,70.78,70.79,70.78,70.78,42896.0,67.7609,67.7705,67.7609,67.7609,42896.0
2024-04-19 15:15:00,70.79,70.8,70.78,70.8,39713.0,67.7705,67.7801,67.7609,67.7801,39713.0
2024-04-19 15:20:00,70.8,70.8,70.79,70.79,54595.0,67.7801,67.7801,67.7705,67.7705,54595.0
2024-04-19 15:25:00,70.78,70.8,70.78,70.79,58325.0,67.7609,67.7801,67.7609,67.7705,58325.0
2024-04-19 15:30:00,70.79,70.8,70.78,70.79,61238.0,67.7705,67.7801,67.7609,67.7705,61238.0
2024-04-19 15:35:00,70.79,70.8,70.78,70.79,63448.0,67.7705,67.7801,67.7609,67.7705,63448.0
2024-04-19 15:40:00,70.78,70.79,70.77,70.77,65392.0,67.7609,67.7705,67.7514,67.7514,65392.0
2024-04-19 15:45:00,70.78,70.78,70.77,70.78,194564.0,67.7609,67.7609,67.7514,67.7609,194564.0
2024-04-19 15:50:00,70.78,70.78,70.76,70.77,142158.0,67.7609,67.7609,67.7418,67.7514,142158.0
2024-04-19 15:55:00,70.77,70.79,70.76,70.79,146651.0,67.7514,67.7705,67.7418,67.7705,146651.0
2024-04-22 09:30:00,70.76,70.76,70.72,70.73,204144.0,67.7418,67.7418,67.7035,67.7131,204144.0
2024-04-22 09:35:00,70.73,70.74,70.72,70.73,29686.0,67.7131,67.7226,67.7035,67.7131,29686.0
2024-04-22 09:40:00,70.73,70.75,70.73,70.74,29475.0,67.7131,67.7322,67.7131,67.7226,29475.0
2024-04-22 09:45:00,70.74,70.76,70.74,70.75,31476.0,67.7226,67.7418,67.7226,67.7322,31476.0
2024-04-22 09:50:00,70.74,70.76,70.74,70.75,35917.0,67.7226,67.7418,67.7226,67.7322,35917.0
2024-04-22 09:55:00,70.75,70.77,70.74,70.77,70725.0,67.7322,67.7514,67.7226,67.7514,70725.0
2024-04-22 10:00:00,70.76,70.77,70.74,70.75,73285.0,67.7418,67.7514,67.7226,67.7322,73285.0
2024-04-22 10:05:00,70.75,70.77,70.74,70.76,43390.0,67.7322,67.7514,67.7226,67.7418,43390.0
2024-04-22 10:10:00,70.77,70.77,70.76,70.77,36717.0,67.7514,67.7514,67.7418,67.7514,36717.0
2024-04-22 10:15:00,70.77,70.77,70.75,70.76,67218.0,67.7514,67.7514,67.7322,67.7418,67218.0
2024-04-22 10:20:00,70.77,70.79,70.77,70.79,437143.0,67.7514,67.7705,67.7514,67.7705,437143.0
2024-04-22 10:25:00,70.78,70.79,70.75,70.76,98692.0,67.7609,67.7705,67.7322,67.7418,98692.0
2024-04-22 10:30:00,70.75,70.77,70.74,70.75,52737.0,67.7322,67.7514,67.7226,67.7322,52737.0
2024-04-22 10:35:00,70.75,70.78,70.74,70.78,35857.0,67.7322,67.7609,67.7226,67.7609,35857.0
2024-04-22 10:40:00,70.77,70.8,70.77,70.8,72009.0,67.7514,67.7801,67.7514,67.7801,72009.0
2024-04-22 10:45:00,70.79,70.84,70.79,70.83,103811.0,67.7705,67.8184,67.7705,67.8088,103811.0
2024-04-22 10:50:00,70.83,70.85,70.82,70.84,49361.0,67.8088,67.8279,67.7992,67.8184,49361.0
2024-04-22 10:55:00,70.83,70.85,70.82,70.82,71538.0,67.8088,67.8279,67.7992,67.7992,71538.0
2024-04-22 11:00:00,70.83,70.83,70.8,70.81,39152.0,67.8088,67.8088,67.7801,67.7896,39152.0
2024-04-22 11:05:00,70.82,70.82,70.8,70.81,66446.0,67.7992,67.7992,67.7801,67.7896,66446.0
2024-04-22 11:10:00,70.81,70.83,70.81,70.83,15198.0,67.7896,67.8088,67.7896,67.8088,15198.0
2024-04-22 11:15:00,70.83,70.83,70.8,70.81,23938.0,67.8088,67.8088,67.7801,67.7896,23938.0
2024-04-22 11:20:00,70.8,70.81,70.8,70.81,37621.0,67.7801,67.7896,67.7801,67.7896,37621.0
2024-04-22 11:25:00,70.81,70.82,70.8,70.81,56724.0,67.7896,67.7992,67.7801,67.7896,56724.0
2024-04-22 11:30:00,70.81,70.82,70.81,70.81,16902.0,67.7896,67.7992,67.7896,67.7896,16902.0
2024-04-22 11:35:00,70.81,70.85,70.81,70.84,85236.0,67.7896,67.8279,67.7896,67.8184,85236.0
2024-04-22 11:40:00,70.84,70.86,70.84,70.84,24477.0,67.8184,67.8375,67.8184,67.8184,24477.0
2024-04-22 11:45:00,70.84,70.86,70.84,70.85,27980.0,67.8184,67.8375,67.8184,67.8279,27980.0
2024-04-22 11:50:00,70.86,70.86,70.85,70.86,147403.0,67.8375,67.8375,67.8279,67.8375,147403.0
2024-04-22 11:55:00,70.85,70.87,70.85,70.86,35707.0,67.8279,67.8471,67.8279,67.8375,35707.0
2024-04-22 12:00:00,70.85,70.88,70.85,70.87,78041.0,67.8279,67.8567,67.8279,67.8471,78041.0
2024-04-22 12:05:00,70.87,70.87,70.85,70.85,46164.0,67.8471,67.8471,67.8279,67.8279,46164.0
2024-04-22 12:10:00,70.86,70.86,70.85,70.86,88573.0,67.8375,67.8375,67.8279,67.8375,88573.0
2024-04-22 12:15:00,70.86,70.87,70.85,70.86,55866.0,67.8375,67.8471,67.8279,67.8375,55866.0
2024-04-22 12:20:00,70.87,70.87,70.83,70.84,77596.0,67.8471,67.8471,67.8088,67.8184,77596.0
2024-04-22 12:25:00,70.84,70.84,70.82,70.83,221709.0,67.8184,67.8184,67.7992,67.8088,221709.0
2024-04-22 12:30:00,70.83,70.85,70.83,70.84,44520.0,67.8088,67.8279,67.8088,67.8184,44520.0
2024-04-22 12:35:00,70.84,70.85,70.84,70.85,106307.0,67.8184,67.8279,67.8184,67.8279,106307.0
2024-04-22 12:40:00,70.84,70.86,70.84,70.86,55259.0,67.8184,67.8375,67.8184,67.8375,55259.0
2024-04-22 12:45:00,70.86,70.86,70.83,70.84,47892.0,67.8375,67.8375,67.8088,67.8184,47892.0
2024-04-22 12:50:00,70.84,70.84,70.83,70.83,9956.0,67.8184,67.8184,67.8088,67.8088,9956.0
2024-04-22 12:55:00,70.84,70.85,70.84,70.84,22039.0,67.8184,67.8279,67.8184,67.8184,22039.0
2024-04-22 13:00:00,70.84,70.85,70.82,70.83,75212.0,67.8184,67.8279,67.7992,67.8088,75212.0
2024-04-22 13:05:00,70.83,70.84,70.82,70.83,87516.0,67.8088,67.8184,67.7992,67.8088,87516.0
2024-04-22 13:10:00,70.84,70.84,70.82,70.83,54282.0,67.8184,67.8184,67.7992,67.8088,54282.0
2024-04-22 13:15:00,70.83,70.84,70.82,70.82,44425.0,67.8088,67.8184,67.7992,67.7992,44425.0
2024-04-22 13:20:00,70.83,70.84,70.82,70.83,81678.0,67.8088,67.8184,67.7992,67.8088,81678.0
2024-04-22 13:25:00,70.83,70.83,70.82,70.82,45306.0,67.8088,67.8088,67.7992,67.7992,45306.0
2024-04-22 13:30:00,70.83,70.84,70.82,70.82,38342.0,67.8088,67.8184,67.7992,67.7992,38342.0
2024-04-22 13:35:00,70.83,70.84,70.82,70.84,40689.0,67.8088,67.8184,67.7992,67.8184,40689.0
2024-04-22 13:40:00,70.83,70.84,70.83,70.83,74995.0,67.8088,67.8184,67.8088,67.8088,74995.0
2024-04-22 13:45:00,70.84,70.84,70.83,70.83,22624.0,67.8184,67.8184,67.8088,67.8088,22624.0
2024-04-22 13:50:00,70.84,70.84,70.82,70.83,32723.0,67.8184,67.8184,67.7992,67.8088,32723.0
2024-04-22 13:55:00,70.83,70.83,70.82,70.83,40235.0,67.8088,67.8088,67.7992,67.8088,40235.0
2024-04-22 14:00:00,70.83,70.83,70.82,70.83,85970.0,67.8088,67.8088,67.7992,67.8088,85970.0
2024-04-22 14:05:00,70.82,70.83,70.8,70.81,47137.0,67.7992,67.8088,67.7801,67.7896,47137.0
2024-04-22 14:10:00,70.81,70.82,70.8,70.8,48663.0,67.7896,67.7992,67.7801,67.7801,48663.0
2024-04-22 14:15:00,70.8,70.81,70.79,70.8,93122.0,67.7801,67.7896,67.7705,67.7801,93122.0
2024-04-22 14:20:00,70.8,70.81,70.79,70.8,56470.0,67.7801,67.7896,67.7705,67.7801,56470.0
2024-04-22 14:25:00,70.8,70.81,70.79,70.81,33948.0,67.7801,67.7896,67.7705,67.7896,33948.0
2024-04-22 14:30:00,70.81,70.82,70.8,70.81,22905.0,67.7896,67.7992,67.7801,67.7896,22905.0
2024-04-22 14:35:00,70.81,70.82,70.81,70.81,51366.0,67.7896,67.7992,67.7896,67.7896,51366.0
2024-04-22 14:40:00,70.81,70.82,70.81,70.82,30413.0,67.7896,67.7992,67.7896,67.7992,30413.0
2024-04-22 14:45:00,70.81,70.82,70.8,70.8,32535.0,67.7896,67.7992,67.7801,67.7801,32535.0
2024-04-22 14:50:00,70.81,70.81,70.8,70.8,130488.0,67.7896,67.7896,67.7801,67.7801,130488.0
2024-04-22 14:55:00,70.8,70.83,70.8,70.83,94692.0,67.7801,67.8088,67.7801,67.8088,94692.0
2024-04-22 15:00:00,70.82,70.84,70.81,70.84,60765.0,67.7992,67.8184,67.7896,67.8184,60765.0
2024-04-22 15:05:00,70.84,70.84,70.82,70.83,62339.0,67.8184,67.8184,67.7992,67.8088,62339.0
2024-04-22 15:10:00,70.84,70.84,70.82,70.83,107765.0,67.8184,67.8184,67.7992,67.8088,107765.0
2024-04-22 15:15:00,70.82,70.84,70.82,70.84,63585.0,67.7992,67.8184,67.7992,67.8184,63585.0
2024-04-22 15:20:00,70.84,70.84,70.82,70.82,205039.0,67.8184,67.8184,67.7992,67.7992,205039.0
2024-04-22 15:25:00,70.82,70.83,70.82,70.82,83492.0,67.7992,67.8088,67.7992,67.7992,83492.0
2024-04-22 15:30:00,70.83,70.83,70.82,70.82,67794.0,67.8088,67.8088,67.7992,67.7992,67794.0
2024-04-22 15:35:00,70.83,70.83,70.82,70.83,73549.0,67.8088,67.8088,67.7992,67.8088,73549.0
2024-04-22 15:40:00,70.83,70.84,70.82,70.83,134859.0,67.8088,67.8184,67.7992,67.8088,134859.0
2024-04-22 15:45:00,70.84,70.84,70.83,70.84,113191.0,67.8184,67.8184,67.8088,67.8184,113191.0
2024-04-22 15:50:00,70.85,70.85,70.84,70.84,74530.0,67.8279,67.8279,67.8184,67.8184,74530.0
2024-04-22 15:55:00,70.85,70.85,70.82,70.82,246947.0,67.8279,67.8279,67.7992,67.7992,246947.0
2024-04-23 09:30:00,70.74,70.78,70.74,70.75,102059.0,67.7226,67.7609,67.7226,67.7322,102059.0
2024-04-23 09:35:00,70.74,70.74,70.71,70.73,37560.0,67.7226,67.7226,67.6939,67.7131,37560.0
2024-04-23 09:40:00,70.73,70.75,70.73,70.74,47603.0,67.7131,67.7322,67.7131,67.7226,47603.0
2024-04-23 09:45:00,70.75,70.98,70.74,70.91,301668.0,67.7322,67.9524,67.7226,67.8854,301668.0
2024-04-23 09:50:00,70.92,70.99,70.91,70.99,72829.0,67.895,67.962,67.8854,67.962,72829.0
2024-04-23 09:55:00,70.98,71.01,70.98,70.98,55688.0,67.9524,67.9811,67.9524,67.9524,55688.0
2024-04-23 10:00:00,70.98,70.99,70.94,70.98,62749.0,67.9524,67.962,67.9141,67.9524,62749.0
2024-04-23 10:05:00,70.98,71.04,70.98,70.99,89997.0,67.9524,68.0098,67.9524,67.962,89997.0
2024-04-23 10:10:00,70.99,71.04,70.98,71.02,363248.0,67.962,68.0098,67.9524,67.9907,363248.0
2024-04-23 10:15:00,71.02,71.06,71.01,71.05,147556.0,67.9907,68.029,67.9811,68.0194,147556.0
2024-04-23 10:20:00,71.04,71.06,71.02,71.02,44404.0,68.0098,68.029,67.9907,67.9907,44404.0
2024-04-23 10:25:00,71.02,71.04,71.01,71.03,40776.0,67.9907,68.0098,67.9811,68.0003,40776.0
2024-04-23 10:30:00,71.03,71.04,71.01,71.03,44467.0,68.0003,68.0098,67.9811,68.0003,44467.0
2024-04-23 10:35:00,71.03,71.04,71.0,71.0,30768.0,68.0003,68.0098,67.9715,67.9715,30768.0
2024-04-23 10:40:00,71.0,71.01,70.98,71.0,121644.0,67.9715,67.9811,67.9524,67.9715,121644.0
2024-04-23 10:45:00,71.0,71.01,70.97,70.99,55303.0,67.9715,67.9811,67.9428,67.962,55303.0
2024-04-23 10:50:00,71.0,71.01,70.99,70.99,71924.0,67.9715,67.9811,67.962,67.962,71924.0
2024-04-23 10:55:00,71.0,71.02,70.98,71.0,56867.0,67.9715,67.9907,67.9524,67.9715,56867.0
2024-04-23 11:00:00,71.01,71.01,70.99,71.0,233668.0,67.9811,67.9811,67.962,67.9715,233668.0
2024-04-23 11:05:00,71.0,71.03,71.0,71.01,70252.0,67.9715,68.0003,67.9715,67.9811,70252.0
2024-04-23 11:10:00,71.01,71.01,70.99,71.01,70172.0,67.9811,67.9811,67.962,67.9811,70172.0
2024-04-23 11:15:00,71.01,71.01,70.98,70.98,45180.0,67.9811,67.9811,67.9524,67.9524,45180.0
2024-04-23 11:20:00,70.98,70.99,70.97,70.99,62005.0,67.9524,67.962,67.9428,67.962,62005.0
2024-04-23 11:25:00,70.99,71.0,70.98,70.99,72211.0,67.962,67.9715,67.9524,67.962,72211.0
2024-04-23 11:30:00,70.99,71.0,70.98,70.99,112792.0,67.962,67.9715,67.9524,67.962,112792.0
2024-04-23 11:35:00,70.98,71.0,70.98,71.0,82246.0,67.9524,67.9715,67.9524,67.9715,82246.0
2024-04-23 11:40:00,70.99,71.0,70.98,71.0,101265.0,67.962,67.9715,67.9524,67.9715,101265.0
2024-04-23 11:45:00,71.0,71.0,70.99,70.99,60975.0,67.9715,67.9715,67.962,67.962,60975.0
2024-04-23 11:50:00,70.99,71.0,70.99,71.0,34829.0,67.962,67.9715,67.962,67.9715,34829.0
2024-04-23 11:55:00,71.0,71.01,70.99,71.01,57916.0,67.9715,67.9811,67.962,67.9811,57916.0
2024-04-23 12:00:00,71.01,71.01,71.0,71.01,124323.0,67.9811,67.9811,67.9715,67.9811,124323.0
2024-04-23 12:05:00,71.01,71.02,71.0,71.02,46415.0,67.9811,67.9907,67.9715,67.9907,46415.0
2024-04-23 12:10:00,71.02,71.03,71.01,71.03,46613.0,67.9907,68.0003,67.9811,68.0003,46613.0
2024-04-23 12:15:00,71.03,71.04,71.02,71.03,42868.0,68.0003,68.0098,67.9907,68.0003,42868.0
2024-04-23 12:20:00,71.03,71.04,71.02,71.02,85508.0,68.0003,68.0098,67.9907,67.9907,85508.0
2024-04-23 12:25:00,71.03,71.05,71.02,71.05,42677.0,68.0003,68.0194,67.9907,68.0194,42677.0
2024-04-23 12:30:00,71.04,71.05,71.03,71.03,36655.0,68.0098,68.0194,68.0003,68.0003,36655.0
2024-04-23 12:35:00,71.03,71.04,71.03,71.03,45774.0,68.0003,68.0098,68.0003,68.0003,45774.0
2024-04-23 12:40:00,71.03,71.06,71.03,71.06,40204.0,68.0003,68.029,68.0003,68.029,40204.0
2024-04-23 12:45:00,71.06,71.06,71.05,71.05,33188.0,68.029,68.029,68.0194,68.0194,33188.0
2024-04-23 12:50:00,71.05,71.06,71.04,71.05,61369.0,68.0194,68.029,68.0098,68.0194,61369.0
2024-04-23 12:55:00,71.05,71.07,71.05,71.05,50231.0,68.0194,68.0386,68.0194,68.0194,50231.0
2024-04-23 13:00:00,71.06,71.09,71.05,71.08,113731.0,68.029,68.0577,68.0194,68.0481,113731.0
2024-04-23 13:05:00,71.09,71.11,71.07,71.1,37329.0,68.0577,68.0768,68.0386,68.0673,37329.0
2024-04-23 13:10:00,71.09,71.1,71.05,71.05,44968.0,68.0577,68.0673,68.0194,68.0194,44968.0
2024-04-23 13:15:00,71.05,71.07,71.04,71.04,71025.0,68.0194,68.0386,68.0098,68.0098,71025.0
2024-04-23 13:20:00,71.05,71.06,71.04,71.04,30902.0,68.0194,68.029,68.0098,68.0098,30902.0
2024-04-23 13:25:00,71.04,71.04,71.02,71.02,67298.0,68.0098,68.0098,67.9907,67.9907,67298.0
2024-04-23 13:30:00,71.02,71.03,71.01,71.01,40209.0,67.9907,68.0003,67.9811,67.9811,40209.0
2024-04-23 13:35:00,71.02,71.03,71.01,71.02,17525.0,67.9907,68.0003,67.9811,67.9907,17525.0
2024-04-23 13:40:00,71.03,71.03,71.02,71.02,23381.0,68.0003,68.0003,67.9907,67.9907,23381.0
2024-04-23 13:45:00,71.02,71.03,71.0,71.02,30977.0,67.9907,68.0003,67.9715,67.9907,30977.0
2024-04-23 13:50:00,71.02,71.03,71.01,71.01,30412.0,67.9907,68.0003,67.9811,67.9811,30412.0
2024-04-23 13:55:00,71.01,71.02,71.01,71.01,17200.0,67.9811,67.9907,67.9811,67.9811,17200.0
2024-04-23 14:00:00,71.02,71.03,71.01,71.02,41239.0,67.9907,68.0003,67.9811,67.9907,41239.0
2024-04-23 14:05:00,71.03,71.04,71.02,71.03,65585.0,68.0003,68.0098,67.9907,68.0003,65585.0
2024-04-23 14:10:00,71.03,71.04,71.02,71.02,37610.0,68.0003,68.0098,67.9907,67.9907,37610.0
2024-04-23 14:15:00,71.02,71.03,71.01,71.02,28164.0,67.9907,68.0003,67.9811,67.9907,28164.0
2024-04-23 14:20:00,71.01,71.02,71.0,71.01,23866.0,67.9811,67.9907,67.9715,67.9811,23866.0
2024-04-23 14:25:00,71.0,71.02,71.0,71.01,65322.0,67.9715,67.9907,67.9715,67.9811,65322.0
2024-04-23 14:30:00,71.01,71.03,70.99,71.01,73458.0,67.9811,68.0003,67.962,67.9811,73458.0
2024-04-23 14:35:00,71.01,71.02,71.0,71.01,28211.0,67.9811,67.9907,67.9715,67.9811,28211.0
2024-04-23 14:40:00,71.01,71.02,71.01,71.01,28086.0,67.9811,67.9907,67.9811,67.9811,28086.0
2024-04-23 14:45:00,71.01,71.02,70.99,71.0,68716.0,67.9811,67.9907,67.962,67.9715,68716.0
2024-04-23 14:50:00,71.0,71.0,70.98,70.98,264867.0,67.9715,67.9715,67.9524,67.9524,264867.0
2024-04-23 14:55:00,70.98,70.99,70.98,70.99,28483.0,67.9524,67.962,67.9524,67.962,28483.0
2024-04-23 15:00:00,70.99,71.0,70.97,70.98,73754.0,67.962,67.9715,67.9428,67.9524,73754.0
2024-04-23 15:05:00,70.97,70.98,70.97,70.98,38976.0,67.9428,67.9524,67.9428,67.9524,38976.0
2024-04-23 15:10:00,70.97,70.98,70.96,70.97,45443.0,67.9428,67.9524,67.9332,67.9428,45443.0
2024-04-23 15:15:00,70.98,70.98,70.96,70.97,132443.0,67.9524,67.9524,67.9332,67.9428,132443.0
2024-04-23 15:20:00,70.98,70.98,70.97,70.98,79551.0,67.9524,67.9524,67.9428,67.9524,79551.0
2024-04-23 15:25:00,70.97,70.98,70.95,70.97,88955.0,67.9428,67.9524,67.9237,67.9428,88955.0
2024-04-23 15:30:00,70.96,70.96,70.95,70.95,39579.0,67.9332,67.9332,67.9237,67.9237,39579.0
2024-04-23 15:35:00,70.95,70.96,70.93,70.94,47716.0,67.9237,67.9332,67.9045,67.9141,47716.0
2024-04-23 15:40:00,70.94,70.96,70.93,70.96,76386.0,67.9141,67.9332,67.9045,67.9332,76386.0
2024-04-23 15:45:00,70.95,70.96,70.95,70.95,56798.0,67.9237,67.9332,67.9237,67.9237,56798.0
2024-04-23 15:50:00,70.96,70.96,70.95,70.95,49968.0,67.9332,67.9332,67.9237,67.9237,49968.0
2024-04-23 15:55:00,70.95,70.96,70.94,70.95,315407.0,67.9237,67.9332,67.9141,67.9237,315407.0
2024-04-24 09:30:00,70.84,70.84,70.78,70.79,108820.0,67.8184,67.8184,67.7609,67.7705,108820.0
2024-04-24 09:35:00,70.79,70.81,70.78,70.8,30630.0,67.7705,67.7896,67.7609,67.7801,30630.0
2024-04-24 09:40:00,70.81,70.81,70.77,70.78,18756.0,67.7896,67.7896,67.7514,67.7609,18756.0
2024-04-24 09:45:00,70.78,70.78,70.74,70.75,17590.0,67.7609,67.7609,67.7226,67.7322,17590.0
2024-04-24 09:50:00,70.76,70.76,70.74,70.75,27590.0,67.7418,67.7418,67.7226,67.7322,27590.0
2024-04-24 09:55:00,70.75,70.75,70.72,70.73,27754.0,67.7322,67.7322,67.7035,67.7131,27754.0
2024-04-24 10:00:00,70.73,70.74,70.72,70.72,49806.0,67.7131,67.7226,67.7035,67.7035,49806.0
2024-04-24 10:05:00,70.72,70.73,70.68,70.7,109374.0,67.7035,67.7131,67.6652,67.6843,109374.0
2024-04-24 10:10:00,70.7,70.7,70.64,70.64,30330.0,67.6843,67.6843,67.6269,67.6269,30330.0
2024-04-24 10:15:00,70.64,70.68,70.64,70.68,432133.0,67.6269,67.6652,67.6269,67.6652,432133.0
2024-04-24 10:20:00,70.68,70.69,70.67,70.68,35136.0,67.6652,67.6748,67.6556,67.6652,35136.0
2024-04-24 10:25:00,70.68,70.69,70.67,70.67,23751.0,67.6652,67.6748,67.6556,67.6556,23751.0
2024-04-24 10:30:00,70.67,70.68,70.64,70.65,28758.0,67.6556,67.6652,67.6269,67.6365,28758.0
2024-04-24 10:35:00,70.65,70.66,70.63,70.65,95409.0,67.6365,67.646,67.6173,67.6365,95409.0
2024-04-24 10:40:00,70.65,70.66,70.63,70.66,77673.0,67.6365,67.646,67.6173,67.646,77673.0
2024-04-24 10:45:00,70.66,70.67,70.64,70.66,47771.0,67.646,67.6556,67.6269,67.646,47771.0
2024-04-24 10:50:00,70.67,70.69,70.67,70.69,51940.0,67.6556,67.6748,67.6556,67.6748,51940.0
2024-04-24 10:55:00,70.69,70.69,70.67,70.68,36433.0,67.6748,67.6748,67.6556,67.6652,36433.0
2024-04-24 11:00:00,70.69,70.73,70.69,70.71,83748.0,67.6748,67.7131,67.6748,67.6939,83748.0
2024-04-24 11:05:00,70.71,70.74,70.7,70.72,58072.0,67.6939,67.7226,67.6843,67.7035,58072.0
2024-04-24 11:10:00,70.73,70.73,70.71,70.71,125936.0,67.7131,67.7131,67.6939,67.6939,125936.0
2024-04-24 11:15:00,70.72,70.74,70.71,70.73,65446.0,67.7035,67.7226,67.6939,67.7131,65446.0
2024-04-24 11:20:00,70.72,70.73,70.7,70.72,103837.0,67.7035,67.7131,67.6843,67.7035,103837.0
2024-04-24 11:25:00,70.72,70.73,70.71,70.72,46029.0,67.7035,67.7131,67.6939,67.7035,46029.0
2024-04-24 11:30:00,70.72,70.74,70.71,70.72,39157.0,67.7035,67.7226,67.6939,67.7035,39157.0
2024-04-24 11:35:00,70.73,70.73,70.71,70.72,17177.0,67.7131,67.7131,67.6939,67.7035,17177.0
2024-04-24 11:40:00,70.72,70.72,70.69,70.69,60024.0,67.7035,67.7035,67.6748,67.6748,60024.0
2024-04-24 11:45:00,70.7,70.71,70.68,70.7,143546.0,67.6843,67.6939,67.6652,67.6843,143546.0
2024-04-24 11:50:00,70.7,70.72,70.7,70.72,31778.0,67.6843,67.7035,67.6843,67.7035,31778.0
2024-04-24 11:55:00,70.72,70.72,70.7,70.7,29114.0,67.7035,67.7035,67.6843,67.6843,29114.0
2024-04-24 12:00:00,70.7,70.71,70.69,70.7,21230.0,67.6843,67.6939,67.6748,67.6843,21230.0
2024-04-24 12:05:00,70.7,70.71,70.69,70.71,15667.0,67.6843,67.6939,67.6748,67.6939,15667.0
2024-04-24 12:10:00,70.71,70.72,70.7,70.71,22156.0,67.6939,67.7035,67.6843,67.6939,22156.0
2024-04-24 12:15:00,70.72,70.73,70.71,70.72,32381.0,67.7035,67.7131,67.6939,67.7035,32381.0
2024-04-24 12:20:00,70.72,70.72,70.71,70.71,28807.0,67.7035,67.7035,67.6939,67.6939,28807.0
2024-04-24 12:25:00,70.72,70.73,70.72,70.72,21982.0,67.7035,67.7131,67.7035,67.7035,21982.0
2024-04-24 12:30:00,70.73,70.74,70.72,70.73,19522.0,67.7131,67.7226,67.7035,67.7131,19522.0
2024-04-24 12:35:00,70.74,70.74,70.73,70.73,28807.0,67.7226,67.7226,67.7131,67.7131,28807.0
2024-04-24 12:40:00,70.73,70.74,70.73,70.73,97237.0,67.7131,67.7226,67.7131,67.7131,97237.0
2024-04-24 12:45:00,70.73,70.74,70.72,70.73,17722.0,67.7131,67.7226,67.7035,67.7131,17722.0
2024-04-24 12:50:00,70.72,70.73,70.71,70.73,25324.0,67.7035,67.7131,67.6939,67.7131,25324.0
2024-04-24 12:55:00,70.73,70.74,70.72,70.73,40476.0,67.7131,67.7226,67.7035,67.7131,40476.0
2024-04-24 13:00:00,70.73,70.75,70.72,70.74,88545.0,67.7131,67.7322,67.7035,67.7226,88545.0
2024-04-24 13:05:00,70.73,70.75,70.71,70.71,57308.0,67.7131,67.7322,67.6939,67.6939,57308.0
2024-04-24 13:10:00,70.7,70.72,70.69,70.71,36293.0,67.6843,67.7035,67.6748,67.6939,36293.0
2024-04-24 13:15:00,70.7,70.72,70.69,70.72,25134.0,67.6843,67.7035,67.6748,67.7035,25134.0
2024-04-24 13:20:00,70.72,70.72,70.71,70.72,11837.0,67.7035,67.7035,67.6939,67.7035,11837.0
2024-04-24 13:25:00,70.71,70.72,70.68,70.68,60699.0,67.6939,67.7035,67.6652,67.6652,60699.0
2024-04-24 13:30:00,70.69,70.71,70.68,70.69,35808.0,67.6748,67.6939,67.6652,67.6748,35808.0
2024-04-24 13:35:00,70.7,70.71,70.69,70.71,17882.0,67.6843,67.6939,67.6748,67.6939,17882.0
2024-04-24 13:40:00,70.7,70.71,70.68,70.69,38298.0,67.6843,67.6939,67.6652,67.6748,38298.0
2024-04-24 13:45:00,70.69,70.7,70.69,70.69,20761.0,67.6748,67.6843,67.6748,67.6748,20761.0
2024-04-24 13:50:00,70.7,70.7,70.69,70.69,15756.0,67.6843,67.6843,67.6748,67.6748,15756.0
2024-04-24 13:55:00,70.69,70.71,70.69,70.7,25256.0,67.6748,67.6939,67.6748,67.6843,25256.0
2024-04-24 14:00:00,70.7,70.72,70.7,70.71,22091.0,67.6843,67.7035,67.6843,67.6939,22091.0
2024-04-24 14:05:00,70.72,70.72,70.7,70.7,47056.0,67.7035,67.7035,67.6843,67.6843,47056.0
2024-04-24 14:10:00,70.7,70.71,70.7,70.71,17902.0,67.6843,67.6939,67.6843,67.6939,17902.0
2024-04-24 14:15:00,70.71,70.71,70.69,70.7,12257.0,67.6939,67.6939,67.6748,67.6843,12257.0
2024-04-24 14:20:00,70.69,70.71,70.69,70.7,45143.0,67.6748,67.6939,67.6748,67.6843,45143.0
2024-04-24 14:25:00,70.7,70.7,70.69,70.69,33411.0,67.6843,67.6843,67.6748,67.6748,33411.0
2024-04-24 14:30:00,70.7,70.7,70.68,70.69,41668.0,67.6843,67.6843,67.6652,67.6748,41668.0
2024-04-24 14:35:00,70.69,70.7,70.68,70.7,42890.0,67.6748,67.6843,67.6652,67.6843,42890.0
2024-04-24 14:40:00,70.7,70.71,70.68,70.71,30323.0,67.6843,67.6939,67.6652,67.6939,30323.0
2024-04-24 14:45:00,70.7,70.72,70.7,70.72,27792.0,67.6843,67.7035,67.6843,67.7035,27792.0
2024-04-24 14:50:00,70.71,70.72,70.71,70.72,25896.0,67.6939,67.7035,67.6939,67.7035,25896.0
2024-04-24 14:55:00,70.72,70.72,70.7,70.71,324730.0,67.7035,67.7035,67.6843,67.6939,324730.0
2024-04-24 15:00:00,70.72,70.74,70.7,70.74,93824.0,67.7035,67.7226,67.6843,67.7226,93824.0
2024-04-24 15:05:00,70.74,70.75,70.73,70.73,110213.0,67.7226,67.7322,67.7131,67.7131,110213.0
2024-04-24 15:10:00,70.73,70.74,70.72,70.72,100487.0,67.7131,67.7226,67.7035,67.7035,100487.0
2024-04-24 15:15:00,70.72,70.73,70.72,70.72,37883.0,67.7035,67.7131,67.7035,67.7035,37883.0
2024-04-24 15:20:00,70.72,70.74,70.72,70.73,37049.0,67.7035,67.7226,67.7035,67.7131,37049.0
2024-04-24 15:25:00,70.74,70.75,70.73,70.75,68546.0,67.7226,67.7322,67.7131,67.7322,68546.0
2024-04-24 15:30:00,70.74,70.75,70.74,70.74,40763.0,67.7226,67.7322,67.7226,67.7226,40763.0
2024-04-24 15:35:00,70.75,70.76,70.74,70.75,123321.0,67.7322,67.7418,67.7226,67.7322,123321.0
2024-04-24 15:40:00,70.75,70.75,70.74,70.74,42511.0,67.7322,67.7322,67.7226,67.7226,42511.0
2024-04-24 15:45:00,70.75,70.76,70.74,70.75,89741.0,67.7322,67.7418,67.7226,67.7322,89741.0
2024-04-24 15:50:00,70.76,70.76,70.74,70.75,74912.0,67.7418,67.7418,67.7226,67.7322,74912.0
2024-04-24 15:55:00,70.75,70.77,70.75,70.77,62909.0,67.7322,67.7514,67.7322,67.7514,62909.0
2024-04-25 09:30:00,70.45,70.45,70.37,70.41,125290.0,67.445,67.445,67.3684,67.4067,125290.0
2024-04-25 09:35:00,70.41,70.41,70.37,70.4,84496.0,67.4067,67.4067,67.3684,67.3971,84496.0
2024-04-25 09:40:00,70.39,70.42,70.37,70.42,90121.0,67.3876,67.4163,67.3684,67.4163,90121.0
2024-04-25 09:45:00,70.41,70.45,70.4,70.43,57656.0,67.4067,67.445,67.3971,67.4259,57656.0
2024-04-25 09:50:00,70.43,70.43,70.41,70.42,143150.0,67.4259,67.4259,67.4067,67.4163,143150.0
2024-04-25 09:55:00,70.42,70.43,70.39,70.39,26283.0,67.4163,67.4259,67.3876,67.3876,26283.0
2024-04-25 10:00:00,70.39,70.41,70.38,70.4,80033.0,67.3876,67.4067,67.378,67.3971,80033.0
2024-04-25 10:05:00,70.41,70.42,70.39,70.4,75774.0,67.4067,67.4163,67.3876,67.3971,75774.0
2024-04-25 10:10:00,70.41,70.46,70.4,70.44,52110.0,67.4067,67.4546,67.3971,67.4354,52110.0
2024-04-25 10:15:00,70.45,70.5,70.44,70.48,425500.0,67.445,67.4929,67.4354,67.4737,425500.0
2024-04-25 10:20:00,70.49,70.49,70.46,70.48,27264.0,67.4833,67.4833,67.4546,67.4737,27264.0
2024-04-25 10:25:00,70.49,70.51,70.48,70.5,37533.0,67.4833,67.5024,67.4737,67.4929,37533.0
2024-04-25 10:30:00,70.5,70.52,70.48,70.48,25838.0,67.4929,67.512,67.4737,67.4737,25838.0
2024-04-25 10:35:00,70.47,70.49,70.46,70.47,40029.0,67.4641,67.4833,67.4546,67.4641,40029.0
2024-04-25 10:40:00,70.48,70.49,70.45,70.48,72730.0,67.4737,67.4833,67.445,67.4737,72730.0
2024-04-25 10:45:00,70.48,70.49,70.48,70.48,23129.0,67.4737,67.4833,67.4737,67.4737,23129.0
2024-04-25 10:50:00,70.49,70.5,70.48,70.49,85313.0,67.4833,67.4929,67.4737,67.4833,85313.0
2024-04-25 10:55:00,70.5,70.51,70.48,70.51,53018.0,67.4929,67.5024,67.4737,67.5024,53018.0
2024-04-25 11:00:00,70.5,70.53,70.5,70.51,79177.0,67.4929,67.5216,67.4929,67.5024,79177.0
2024-04-25 11:05:00,70.51,70.53,70.49,70.51,110482.0,67.5024,67.5216,67.4833,67.5024,110482.0
2024-04-25 11:10:00,70.52,70.53,70.51,70.52,48764.0,67.512,67.5216,67.5024,67.512,48764.0
2024-04-25 11:15:00,70.51,70.53,70.49,70.52,43072.0,67.5024,67.5216,67.4833,67.512,43072.0
2024-04-25 11:20:00,70.52,70.53,70.51,70.52,62282.0,67.512,67.5216,67.5024,67.512,62282.0
2024-04-25 11:25:00,70.52,70.55,70.51,70.54,21945.0,67.512,67.5407,67.5024,67.5312,21945.0
2024-04-25 11:30:00,70.54,70.55,70.53,70.54,48525.0,67.5312,67.5407,67.5216,67.5312,48525.0
2024-04-25 11:35:00,70.54,70.56,70.53,70.55,44657.0,67.5312,67.5503,67.5216,67.5407,44657.0
2024-04-25 11:40:00,70.55,70.55,70.54,70.54,59370.0,67.5407,67.5407,67.5312,67.5312,59370.0
2024-04-25 11:45:00,70.53,70.54,70.51,70.52,52068.0,67.5216,67.5312,67.5024,67.512,52068.0
2024-04-25 11:50:00,70.52,70.54,70.52,70.53,101438.0,67.512,67.5312,67.512,67.5216,101438.0
2024-04-25 11:55:00,70.53,70.55,70.52,70.55,36248.0,67.5216,67.5407,67.512,67.5407,36248.0
2024-04-25 12:00:00,70.54,70.54,70.52,70.54,29142.0,67.5312,67.5312,67.512,67.5312,29142.0
2024-04-25 12:05:00,70.54,70.55,70.53,70.54,94739.0,67.5312,67.5407,67.5216,67.5312,94739.0
2024-04-25 12:10:00,70.53,70.54,70.52,70.53,85484.0,67.5216,67.5312,67.512,67.5216,85484.0
2024-04-25 12:15:00,70.53,70.54,70.52,70.52,117014.0,67.5216,67.5312,67.512,67.512,117014.0
2024-04-25 12:20:00,70.53,70.53,70.51,70.53,26788.0,67.5216,67.5216,67.5024,67.5216,26788.0
2024-04-25 12:25:00,70.53,70.54,70.52,70.53,46086.0,67.5216,67.5312,67.512,67.5216,46086.0
2024-04-25 12:30:00,70.53,70.55,70.53,70.54,103181.0,67.5216,67.5407,67.5216,67.5312,103181.0
2024-04-25 12:35:00,70.55,70.56,70.54,70.56,16913.0,67.5407,67.5503,67.5312,67.5503,16913.0
2024-04-25 12:40:00,70.56,70.57,70.55,70.56,33631.0,67.5503,67.5599,67.5407,67.5503,33631.0
2024-04-25 12:45:00,70.56,70.58,70.56,70.58,46722.0,67.5503,67.5695,67.5503,67.5695,46722.0
2024-04-25 12:50:00,70.58,70.59,70.57,70.58,71044.0,67.5695,67.579,67.5599,67.5695,71044.0
2024-04-25 12:55:00,70.58,70.58,70.56,70.56,71200.0,67.5695,67.5695,67.5503,67.5503,71200.0
2024-04-25 13:00:00,70.56,70.58,70.55,70.56,89426.0,67.5503,67.5695,67.5407,67.5503,89426.0
2024-04-25 13:05:00,70.56,70.57,70.54,70.56,110170.0,67.5503,67.5599,67.5312,67.5503,110170.0
2024-04-25 13:10:00,70.57,70.59,70.56,70.56,26116.0,67.5599,67.579,67.5503,67.5503,26116.0
2024-04-25 13:15:00,70.57,70.57,70.55,70.55,24323.0,67.5599,67.5599,67.5407,67.5407,24323.0
2024-04-25 13:20:00,70.55,70.56,70.55,70.55,46097.0,67.5407,67.5503,67.5407,67.5407,46097.0
2024-04-25 13:25:00,70.55,70.56,70.54,70.56,49595.0,67.5407,67.5503,67.5312,67.5503,49595.0
2024-04-25 13:30:00,70.55,70.55,70.54,70.54,94693.0,67.5407,67.5407,67.5312,67.5312,94693.0
2024-04-25 13:35:00,70.53,70.56,70.53,70.56,71066.0,67.5216,67.5503,67.5216,67.5503,71066.0
2024-04-25 13:40:00,70.57,70.57,70.55,70.56,29544.0,67.5599,67.5599,67.5407,67.5503,29544.0
2024-04-25 13:45:00,70.56,70.57,70.56,70.56,43435.0,67.5503,67.5599,67.5503,67.5503,43435.0
2024-04-25 13:50:00,70.56,70.58,70.56,70.57,49546.0,67.5503,67.5695,67.5503,67.5599,49546.0
2024-04-25 13:55:00,70.56,70.57,70.56,70.57,16655.0,67.5503,67.5599,67.5503,67.5599,16655.0
2024-04-25 14:00:00,70.57,70.58,70.55,70.56,124841.0,67.5599,67.5695,67.5407,67.5503,124841.0
2024-04-25 14:05:00,70.55,70.56,70.54,70.56,40024.0,67.5407,67.5503,67.5312,67.5503,40024.0
2024-04-25 14:10:00,70.56,70.56,70.55,70.55,49891.0,67.5503,67.5503,67.5407,67.5407,49891.0
2024-04-25 14:15:00,70.56,70.56,70.54,70.56,23775.0,67.5503,67.5503,67.5312,67.5503,23775.0
2024-04-25 14:20:00,70.55,70.56,70.55,70.55,18846.0,67.5407,67.5503,67.5407,67.5407,18846.0
2024-04-25 14:25:00,70.55,70.56,70.54,70.55,30821.0,67.5407,67.5503,67.5312,67.5407,30821.0
2024-04-25 14:30:00,70.54,70.55,70.54,70.55,30381.0,67.5312,67.5407,67.5312,67.5407,30381.0
2024-04-25 14:35:00,70.55,70.56,70.54,70.55,44413.0,67.5407,67.5503,67.5312,67.5407,44413.0
2024-04-25 14:40:00,70.55,70.56,70.54,70.56,71887.0,67.5407,67.5503,67.5312,67.5503,71887.0
2024-04-25 14:45:00,70.56,70.59,70.54,70.56,127656.0,67.5503,67.579,67.5312,67.5503,127656.0
2024-04-25 14:50:00,70.55,70.57,70.55,70.56,43828.0,67.5407,67.5599,67.5407,67.5503,43828.0
2024-04-25 14:55:00,70.56,70.56,70.55,70.56,34493.0,67.5503,67.5503,67.5407,67.5503,34493.0
2024-04-25 15:00:00,70.56,70.59,70.55,70.58,49780.0,67.5503,67.579,67.5407,67.5695,49780.0
2024-04-25 15:05:00,70.59,70.59,70.56,70.57,34670.0,67.579,67.579,67.5503,67.5599,34670.0
2024-04-25 15:10:00,70.57,70.58,70.56,70.57,73181.0,67.5599,67.5695,67.5503,67.5599,73181.0
2024-04-25 15:15:00,70.58,70.59,70.57,70.58,33485.0,67.5695,67.579,67.5599,67.5695,33485.0
2024-04-25 15:20:00,70.58,70.59,70.58,70.58,45160.0,67.5695,67.579,67.5695,67.5695,45160.0
2024-04-25 15:25:00,70.59,70.59,70.57,70.59,54799.0,67.579,67.579,67.5599,67.579,54799.0
2024-04-25 15:30:00,70.58,70.59,70.58,70.58,45738.0,67.5695,67.579,67.5695,67.5695,45738.0
2024-04-25 15:35:00,70.59,70.59,70.58,70.58,63294.0,67.579,67.579,67.5695,67.5695,63294.0
2024-04-25 15:40:00,70.59,70.59,70.57,70.57,80797.0,67.579,67.579,67.5599,67.5599,80797.0
2024-04-25 15:45:00,70.57,70.58,70.57,70.57,107557.0,67.5599,67.5695,67.5599,67.5599,107557.0
2024-04-25 15:50:00,70.57,70.58,70.56,70.56,103557.0,67.5599,67.5695,67.5503,67.5503,103557.0
2024-04-25 15:55:00,70.56,70.58,70.56,70.58,150521.0,67.5503,67.5695,67.5503,67.5695,150521.0
2024-04-26 09:30:00,70.75,70.78,70.7,70.77,104765.0,67.7322,67.7609,67.6843,67.7514,104765.0
2024-04-26 09:35:00,70.78,70.81,70.75,70.81,42169.0,67.7609,67.7896,67.7322,67.7896,42169.0
2024-04-26 09:40:00,70.81,70.82,70.79,70.82,21849.0,67.7896,67.7992,67.7705,67.7992,21849.0
2024-04-26 09:45:00,70.81,70.82,70.78,70.79,61232.0,67.7896,67.7992,67.7609,67.7705,61232.0
2024-04-26 09:50:00,70.79,70.82,70.78,70.8,33280.0,67.7705,67.7992,67.7609,67.7801,33280.0
2024-04-26 09:55:00,70.81,70.83,70.8,70.8,38624.0,67.7896,67.8088,67.7801,67.7801,38624.0
2024-04-26 10:00:00,70.8,70.83,70.78,70.81,43430.0,67.7801,67.8088,67.7609,67.7896,43430.0
2024-04-26 10:05:00,70.82,70.82,70.77,70.81,47884.0,67.7992,67.7992,67.7514,67.7896,47884.0
2024-04-26 10:10:00,70.82,70.82,70.79,70.81,34030.0,67.7992,67.7992,67.7705,67.7896,34030.0
2024-04-26 10:15:00,70.81,70.82,70.78,70.8,54274.0,67.7896,67.7992,67.7609,67.7801,54274.0
2024-04-26 10:20:00,70.8,70.83,70.79,70.82,44235.0,67.7801,67.8088,67.7705,67.7992,44235.0
2024-04-26 10:25:00,70.81,70.83,70.8,70.8,359520.0,67.7896,67.8088,67.7801,67.7801,359520.0
2024-04-26 10:30:00,70.81,70.82,70.79,70.81,61062.0,67.7896,67.7992,67.7705,67.7896,61062.0
2024-04-26 10:35:00,70.81,70.82,70.79,70.79,49848.0,67.7896,67.7992,67.7705,67.7705,49848.0
2024-04-26 10:40:00,70.8,70.8,70.76,70.77,57994.0,67.7801,67.7801,67.7418,67.7514,57994.0
2024-04-26 10:45:00,70.77,70.79,70.76,70.78,83822.0,67.7514,67.7705,67.7418,67.7609,83822.0
2024-04-26 10:50:00,70.78,70.81,70.78,70.81,48787.0,67.7609,67.7896,67.7609,67.7896,48787.0
2024-04-26 10:55:00,70.81,70.81,70.76,70.77,84654.0,67.7896,67.7896,67.7418,67.7514,84654.0
2024-04-26 11:00:00,70.77,70.78,70.76,70.77,47029.0,67.7514,67.7609,67.7418,67.7514,47029.0
2024-04-26 11:05:00,70.78,70.78,70.76,70.77,24501.0,67.7609,67.7609,67.7418,67.7514,24501.0
2024-04-26 11:10:00,70.77,70.77,70.75,70.75,29661.0,67.7514,67.7514,67.7322,67.7322,29661.0
2024-04-26 11:15:00,70.75,70.77,70.74,70.75,53067.0,67.7322,67.7514,67.7226,67.7322,53067.0
2024-04-26 11:20:00,70.76,70.76,70.74,70.75,47643.0,67.7418,67.7418,67.7226,67.7322,47643.0
2024-04-26 11:25:00,70.75,70.76,70.74,70.76,29948.0,67.7322,67.7418,67.7226,67.7418,29948.0
2024-04-26 11:30:00,70.76,70.76,70.74,70.74,21701.0,67.7418,67.7418,67.7226,67.7226,21701.0
2024-04-26 11:35:00,70.75,70.77,70.74,70.77,33030.0,67.7322,67.7514,67.7226,67.7514,33030.0
2024-04-26 11:40:00,70.77,70.77,70.76,70.77,37305.0,67.7514,67.7514,67.7418,67.7514,37305.0
2024-04-26 11:45:00,70.77,70.78,70.76,70.77,35510.0,67.7514,67.7609,67.7418,67.7514,35510.0
2024-04-26 11:50:00,70.78,70.78,70.74,70.75,36848.0,67.7609,67.7609,67.7226,67.7322,36848.0
2024-04-26 11:55:00,70.75,70.76,70.74,70.75,54538.0,67.7322,67.7418,67.7226,67.7322,54538.0
2024-04-26 12:00:00,70.76,70.76,70.73,70.74,42480.0,67.7418,67.7418,67.7131,67.7226,42480.0
2024-04-26 12:05:00,70.74,70.74,70.72,70.73,116164.0,67.7226,67.7226,67.7035,67.7131,116164.0
2024-04-26 12:10:00,70.74,70.75,70.73,70.75,35905.0,67.7226,67.7322,67.7131,67.7322,35905.0
2024-04-26 12:15:00,70.75,70.76,70.74,70.74,65295.0,67.7322,67.7418,67.7226,67.7226,65295.0
2024-04-26 12:20:00,70.75,70.75,70.73,70.73,19415.0,67.7322,67.7322,67.7131,67.7131,19415.0
2024-04-26 12:25:00,70.74,70.76,70.73,70.75,60105.0,67.7226,67.7418,67.7131,67.7322,60105.0
2024-04-26 12:30:00,70.76,70.76,70.75,70.76,23099.0,67.7418,67.7418,67.7322,67.7418,23099.0
2024-04-26 12:35:00,70.76,70.77,70.74,70.77,70109.0,67.7418,67.7514,67.7226,67.7514,70109.0
2024-04-26 12:40:00,70.76,70.77,70.74,70.76,72174.0,67.7418,67.7514,67.7226,67.7418,72174.0
2024-04-26 12:45:00,70.75,70.76,70.74,70.75,17113.0,67.7322,67.7418,67.7226,67.7322,17113.0
2024-04-26 12:50:00,70.74,70.75,70.73,70.74,29867.0,67.7226,67.7322,67.7131,67.7226,29867.0
2024-04-26 12:55:00,70.75,70.75,70.74,70.75,21742.0,67.7322,67.7322,67.7226,67.7322,21742.0
2024-04-26 13:00:00,70.75,70.75,70.73,70.75,39465.0,67.7322,67.7322,67.7131,67.7322,39465.0
2024-04-26 13:05:00,70.75,70.75,70.74,70.74,40516.0,67.7322,67.7322,67.7226,67.7226,40516.0
2024-04-26 13:10:00,70.75,70.76,70.74,70.75,85982.0,67.7322,67.7418,67.7226,67.7322,85982.0
2024-04-26 13:15:00,70.75,70.75,70.74,70.74,13936.0,67.7322,67.7322,67.7226,67.7226,13936.0
2024-04-26 13:20:00,70.74,70.74,70.73,70.73,30894.0,67.7226,67.7226,67.7131,67.7131,30894.0
2024-04-26 13:25:00,70.72,70.73,70.72,70.73,26486.0,67.7035,67.7131,67.7035,67.7131,26486.0
2024-04-26 13:30:00,70.73,70.74,70.72,70.73,17368.0,67.7131,67.7226,67.7035,67.7131,17368.0
2024-04-26 13:35:00,70.73,70.74,70.73,70.73,26795.0,67.7131,67.7226,67.7131,67.7131,26795.0
2024-04-26 13:40:00,70.73,70.74,70.73,70.73,26914.0,67.7131,67.7226,67.7131,67.7131,26914.0
2024-04-26 13:45:00,70.73,70.74,70.73,70.73,25745.0,67.7131,67.7226,67.7131,67.7131,25745.0
2024-04-26 13:50:00,70.74,70.74,70.72,70.73,22985.0,67.7226,67.7226,67.7035,67.7131,22985.0
2024-04-26 13:55:00,70.73,70.73,70.72,70.73,53583.0,67.7131,67.7131,67.7035,67.7131,53583.0
2024-04-26 14:00:00,70.72,70.73,70.71,70.72,44091.0,67.7035,67.7131,67.6939,67.7035,44091.0
2024-04-26 14:05:00,70.73,70.73,70.72,70.72,25396.0,67.7131,67.7131,67.7035,67.7035,25396.0
2024-04-26 14:10:00,70.73,70.73,70.72,70.73,23781.0,67.7131,67.7131,67.7035,67.7131,23781.0
2024-04-26 14:15:00,70.73,70.74,70.72,70.73,41472.0,67.7131,67.7226,67.7035,67.7131,41472.0
2024-04-26 14:20:00,70.73,70.74,70.72,70.73,69566.0,67.7131,67.7226,67.7035,67.7131,69566.0
2024-04-26 14:25:00,70.73,70.73,70.71,70.72,75186.0,67.7131,67.7131,67.6939,67.7035,75186.0
2024-04-26 14:30:00,70.71,70.74,70.71,70.73,40758.0,67.6939,67.7226,67.6939,67.7131,40758.0
2024-04-26 14:35:00,70.73,70.74,70.73,70.73,67774.0,67.7131,67.7226,67.7131,67.7131,67774.0
2024-04-26 14:40:00,70.73,70.74,70.73,70.74,32131.0,67.7131,67.7226,67.7131,67.7226,32131.0
2024-04-26 14:45:00,70.73,70.75,70.73,70.74,76270.0,67.7131,67.7322,67.7131,67.7226,76270.0
2024-04-26 14:50:00,70.74,70.75,70.73,70.73,34214.0,67.7226,67.7322,67.7131,67.7131,34214.0
2024-04-26 14:55:00,70.73,70.74,70.72,70.73,57657.0,67.7131,67.7226,67.7035,67.7131,57657.0
2024-04-26 15:00:00,70.73,70.73,70.72,70.73,53537.0,67.7131,67.7131,67.7035,67.7131,53537.0
2024-04-26 15:05:00,70.73,70.73,70.71,70.73,66164.0,67.7131,67.7131,67.6939,67.7131,66164.0
2024-04-26 15:10:00,70.73,70.73,70.72,70.73,31753.0,67.7131,67.7131,67.7035,67.7131,31753.0
2024-04-26 15:15:00,70.73,70.73,70.72,70.73,64540.0,67.7131,67.7131,67.7035,67.7131,64540.0
2024-04-26 15:20:00,70.73,70.73,70.72,70.73,18084.0,67.7131,67.7131,67.7035,67.7131,18084.0
2024-04-26 15:25:00,70.72,70.75,70.72,70.74,185988.0,67.7035,67.7322,67.7035,67.7226,185988.0
2024-04-26 15:30:00,70.74,70.75,70.73,70.73,69591.0,67.7226,67.7322,67.7131,67.7131,69591.0
2024-04-26 15:35:00,70.73,70.74,70.73,70.73,59457.0,67.7131,67.7226,67.7131,67.7131,59457.0
2024-04-26 15:40:00,70.74,70.74,70.72,70.73,49027.0,67.7226,67.7226,67.7035,67.7131,49027.0
2024-04-26 15:45:00,70.73,70.74,70.72,70.73,34049.0,67.7131,67.7226,67.7035,67.7131,34049.0
2024-04-26 15:50:00,70.73,70.74,70.73,70.73,31931.0,67.7131,67.7226,67.7131,67.7131,31931.0
2024-04-26 15:55:00,70.73,70.75,70.73,70.74,83721.0,67.7131,67.7322,67.7131,67.7226,83721.0
2024-04-29 09:30:00,70.85,70.89,70.85,70.86,189672.0,67.8279,67.8662,67.8279,67.8375,189672.0
2024-04-29 09:35:00,70.87,70.87,70.84,70.85,178901.0,67.8471,67.8471,67.8184,67.8279,178901.0
2024-04-29 09:40:00,70.84,70.87,70.83,70.85,36884.0,67.8184,67.8471,67.8088,67.8279,36884.0
2024-04-29 09:45:00,70.86,70.87,70.84,70.84,51967.0,67.8375,67.8471,67.8184,67.8184,51967.0
2024-04-29 09:50:00,70.84,70.85,70.82,70.83,84097.0,67.8184,67.8279,67.7992,67.8088,84097.0
2024-04-29 09:55:00,70.82,70.84,70.82,70.84,27600.0,67.7992,67.8184,67.7992,67.8184,27600.0
2024-04-29 10:00:00,70.83,70.85,70.83,70.84,30830.0,67.8088,67.8279,67.8088,67.8184,30830.0
2024-04-29 10:05:00,70.85,70.87,70.84,70.87,77734.0,67.8279,67.8471,67.8184,67.8471,77734.0
2024-04-29 10:10:00,70.87,70.87,70.85,70.87,14910.0,67.8471,67.8471,67.8279,67.8471,14910.0
2024-04-29 10:15:00,70.87,70.88,70.86,70.88,39114.0,67.8471,67.8567,67.8375,67.8567,39114.0
2024-04-29 10:20:00,70.88,70.91,70.87,70.9,88144.0,67.8567,67.8854,67.8471,67.8758,88144.0
2024-04-29 10:25:00,70.9,70.93,70.89,70.92,543528.0,67.8758,67.9045,67.8662,67.895,543528.0
2024-04-29 10:30:00,70.92,70.93,70.91,70.93,57995.0,67.895,67.9045,67.8854,67.9045,57995.0
2024-04-29 10:35:00,70.93,70.94,70.91,70.92,42715.0,67.9045,67.9141,67.8854,67.895,42715.0
2024-04-29 10:40:00,70.91,70.93,70.91,70.92,19877.0,67.8854,67.9045,67.8854,67.895,19877.0
2024-04-29 10:45:00,70.92,70.93,70.91,70.92,30243.0,67.895,67.9045,67.8854,67.895,30243.0
2024-04-29 10:50:00,70.93,70.94,70.92,70.94,24103.0,67.9045,67.9141,67.895,67.9141,24103.0
2024-04-29 10:55:00,70.94,70.97,70.93,70.95,120542.0,67.9141,67.9428,67.9045,67.9237,120542.0
2024-04-29 11:00:00,70.95,70.98,70.95,70.98,40536.0,67.9237,67.9524,67.9237,67.9524,40536.0
2024-04-29 11:05:00,70.97,70.98,70.95,70.95,28950.0,67.9428,67.9524,67.9237,67.9237,28950.0
2024-04-29 11:10:00,70.95,70.96,70.95,70.95,40344.0,67.9237,67.9332,67.9237,67.9237,40344.0
2024-04-29 11:15:00,70.95,70.96,70.95,70.95,36870.0,67.9237,67.9332,67.9237,67.9237,36870.0
2024-04-29 11:20:00,70.95,70.96,70.93,70.94,21003.0,67.9237,67.9332,67.9045,67.9141,21003.0
2024-04-29 11:25:00,70.94,70.95,70.93,70.94,33731.0,67.9141,67.9237,67.9045,67.9141,33731.0
2024-04-29 11:30:00,70.94,70.95,70.92,70.92,34835.0,67.9141,67.9237,67.895,67.895,34835.0
2024-04-29 11:35:00,70.92,70.93,70.92,70.92,14202.0,67.895,67.9045,67.895,67.895,14202.0
2024-04-29 11:40:00,70.92,70.93,70.91,70.92,19698.0,67.895,67.9045,67.8854,67.895,19698.0
2024-04-29 11:45:00,70.91,70.92,70.89,70.9,36044.0,67.8854,67.895,67.8662,67.8758,36044.0
2024-04-29 11:50:00,70.89,70.91,70.89,70.91,32269.0,67.8662,67.8854,67.8662,67.8854,32269.0
2024-04-29 11:55:00,70.91,70.91,70.9,70.91,60229.0,67.8854,67.8854,67.8758,67.8854,60229.0
2024-04-29 12:00:00,70.91,70.92,70.9,70.92,28623.0,67.8854,67.895,67.8758,67.895,28623.0
2024-04-29 12:05:00,70.91,70.93,70.91,70.92,91707.0,67.8854,67.9045,67.8854,67.895,91707.0
2024-04-29 12:10:00,70.92,70.93,70.92,70.92,102206.0,67.895,67.9045,67.895,67.895,102206.0
2024-04-29 12:15:00,70.93,70.93,70.92,70.92,10899.0,67.9045,67.9045,67.895,67.895,10899.0
2024-04-29 12:20:00,70.92,70.96,70.92,70.96,32463.0,67.895,67.9332,67.895,67.9332,32463.0
2024-04-29 12:25:00,70.95,70.96,70.93,70.94,34372.0,67.9237,67.9332,67.9045,67.9141,34372.0
2024-04-29 12:30:00,70.94,70.94,70.93,70.94,11534.0,67.9141,67.9141,67.9045,67.9141,11534.0
2024-04-29 12:35:00,70.94,70.95,70.93,70.94,40248.0,67.9141,67.9237,67.9045,67.9141,40248.0
2024-04-29 12:40:00,70.94,70.96,70.93,70.95,75136.0,67.9141,67.9332,67.9045,67.9237,75136.0
2024-04-29 12:45:00,70.95,70.96,70.94,70.96,20236.0,67.9237,67.9332,67.9141,67.9332,20236.0
2024-04-29 12:50:00,70.96,70.97,70.95,70.96,21251.0,67.9332,67.9428,67.9237,67.9332,21251.0
2024-04-29 12:55:00,70.96,70.97,70.95,70.95,50353.0,67.9332,67.9428,67.9237,67.9237,50353.0
2024-04-29 13:00:00,70.95,70.96,70.95,70.95,9270.0,67.9237,67.9332,67.9237,67.9237,9270.0
2024-04-29 13:05:00,70.95,70.96,70.94,70.96,41935.0,67.9237,67.9332,67.9141,67.9332,41935.0
2024-04-29 13:10:00,70.95,70.97,70.95,70.96,30921.0,67.9237,67.9428,67.9237,67.9332,30921.0
2024-04-29 13:15:00,70.97,70.97,70.96,70.97,12248.0,67.9428,67.9428,67.9332,67.9428,12248.0
2024-04-29 13:20:00,70.96,70.97,70.95,70.95,20581.0,67.9332,67.9428,67.9237,67.9237,20581.0
2024-04-29 13:25:00,70.95,70.96,70.94,70.94,17298.0,67.9237,67.9332,67.9141,67.9141,17298.0
2024-04-29 13:30:00,70.95,70.96,70.94,70.95,27552.0,67.9237,67.9332,67.9141,67.9237,27552.0
2024-04-29 13:35:00,70.95,70.98,70.94,70.97,50920.0,67.9237,67.9524,67.9141,67.9428,50920.0
2024-04-29 13:40:00,70.97,70.97,70.94,70.94,34145.0,67.9428,67.9428,67.9141,67.9141,34145.0
2024-04-29 13:45:00,70.95,70.95,70.92,70.92,81266.0,67.9237,67.9237,67.895,67.895,81266.0
2024-04-29 13:50:00,70.92,70.95,70.92,70.94,36418.0,67.895,67.9237,67.895,67.9141,36418.0
2024-04-29 13:55:00,70.94,70.95,70.93,70.95,26676.0,67.9141,67.9237,67.9045,67.9237,26676.0
2024-04-29 14:00:00,70.95,70.96,70.94,70.95,67668.0,67.9237,67.9332,67.9141,67.9237,67668.0
2024-04-29 14:05:00,70.95,70.96,70.95,70.95,50559.0,67.9237,67.9332,67.9237,67.9237,50559.0
2024-04-29 14:10:00,70.95,70.97,70.94,70.96,37326.0,67.9237,67.9428,67.9141,67.9332,37326.0
2024-04-29 14:15:00,70.97,70.98,70.96,70.97,33312.0,67.9428,67.9524,67.9332,67.9428,33312.0
2024-04-29 14:20:00,70.97,70.98,70.96,70.97,47703.0,67.9428,67.9524,67.9332,67.9428,47703.0
2024-04-29 14:25:00,70.98,70.98,70.97,70.97,25813.0,67.9524,67.9524,67.9428,67.9428,25813.0
2024-04-29 14:30:00,70.97,70.98,70.95,70.95,33768.0,67.9428,67.9524,67.9237,67.9237,33768.0
2024-04-29 14:35:00,70.95,70.96,70.94,70.95,25654.0,67.9237,67.9332,67.9141,67.9237,25654.0
2024-04-29 14:40:00,70.94,70.95,70.94,70.94,41826.0,67.9141,67.9237,67.9141,67.9141,41826.0
2024-04-29 14:45:00,70.95,70.96,70.94,70.95,40049.0,67.9237,67.9332,67.9141,67.9237,40049.0
2024-04-29 14:50:00,70.95,70.96,70.94,70.94,62334.0,67.9237,67.9332,67.9141,67.9141,62334.0
2024-04-29 14:55:00,70.95,70.96,70.94,70.96,118642.0,67.9237,67.9332,67.9141,67.9332,118642.0
2024-04-29 15:00:00,70.95,70.95,70.85,70.89,193867.0,67.9237,67.9237,67.8279,67.8662,193867.0
2024-04-29 15:05:00,70.88,70.91,70.87,70.9,66023.0,67.8567,67.8854,67.8471,67.8758,66023.0
2024-04-29 15:10:00,70.91,70.92,70.9,70.91,102396.0,67.8854,67.895,67.8758,67.8854,102396.0
2024-04-29 15:15:00,70.92,70.92,70.9,70.9,47718.0,67.895,67.895,67.8758,67.8758,47718.0
2024-04-29 15:20:00,70.91,70.91,70.88,70.88,62433.0,67.8854,67.8854,67.8567,67.8567,62433.0
2024-04-29 15:25:00,70.89,70.9,70.88,70.89,74200.0,67.8662,67.8758,67.8567,67.8662,74200.0
2024-04-29 15:30:00,70.89,70.9,70.87,70.87,64962.0,67.8662,67.8758,67.8471,67.8471,64962.0
2024-04-29 15:35:00,70.88,70.89,70.87,70.89,83504.0,67.8567,67.8662,67.8471,67.8662,83504.0
2024-04-29 15:40:00,70.89,70.9,70.88,70.89,64277.0,67.8662,67.8758,67.8567,67.8662,64277.0
2024-04-29 15:45:00,70.89,70.9,70.88,70.89,70987.0,67.8662,67.8758,67.8567,67.8662,70987.0
2024-04-29 15:50:00,70.88,70.93,70.88,70.93,45889.0,67.8567,67.9045,67.8567,67.9045,45889.0
2024-04-29 15:55:00,70.92,70.94,70.91,70.94,107991.0,67.895,67.9141,67.8854,67.9141,107991.0
2024-04-30 09:30:00,70.73,70.75,70.7,70.72,211170.0,67.7131,67.7322,67.6843,67.7035,211170.0
2024-04-30 09:35:00,70.71,70.73,70.68,70.7,865600.0,67.6939,67.7131,67.6652,67.6843,865600.0
2024-04-30 09:40:00,70.7,70.84,70.69,70.77,71283.0,67.6843,67.8184,67.6748,67.7514,71283.0
2024-04-30 09:45:00,70.77,70.77,70.72,70.75,43430.0,67.7514,67.7514,67.7035,67.7322,43430.0
2024-04-30 09:50:00,70.74,70.74,70.71,70.72,19112.0,67.7226,67.7226,67.6939,67.7035,19112.0
2024-04-30 09:55:00,70.72,70.74,70.71,70.73,33733.0,67.7035,67.7226,67.6939,67.7131,33733.0
2024-04-30 10:00:00,70.73,70.77,70.72,70.74,61362.0,67.7131,67.7514,67.7035,67.7226,61362.0
2024-04-30 10:05:00,70.75,70.78,70.75,70.76,15811.0,67.7322,67.7609,67.7322,67.7418,15811.0
2024-04-30 10:10:00,70.76,70.79,70.75,70.79,33387.0,67.7418,67.7705,67.7322,67.7705,33387.0
2024-04-30 10:15:00,70.78,70.82,70.78,70.81,476770.0,67.7609,67.7992,67.7609,67.7896,476770.0
2024-04-30 10:20:00,70.81,70.83,70.78,70.79,23769.0,67.7896,67.8088,67.7609,67.7705,23769.0
2024-04-30 10:25:00,70.78,70.8,70.77,70.78,29841.0,67.7609,67.7801,67.7514,67.7609,29841.0
2024-04-30 10:30:00,70.78,70.8,70.78,70.78,39352.0,67.7609,67.7801,67.7609,67.7609,39352.0
2024-04-30 10:35:00,70.79,70.79,70.76,70.78,45194.0,67.7705,67.7705,67.7418,67.7609,45194.0
2024-04-30 10:40:00,70.78,70.78,70.76,70.77,93286.0,67.7609,67.7609,67.7418,67.7514,93286.0
2024-04-30 10:45:00,70.77,70.78,70.76,70.76,17424.0,67.7514,67.7609,67.7418,67.7418,17424.0
2024-04-30 10:50:00,70.77,70.77,70.74,70.75,29863.0,67.7514,67.7514,67.7226,67.7322,29863.0
2024-04-30 10:55:00,70.74,70.75,70.73,70.74,43728.0,67.7226,67.7322,67.7131,67.7226,43728.0
2024-04-30 11:00:00,70.73,70.75,70.73,70.73,28202.0,67.7131,67.7322,67.7131,67.7131,28202.0
2024-04-30 11:05:00,70.73,70.74,70.73,70.73,28586.0,67.7131,67.7226,67.7131,67.7131,28586.0
2024-04-30 11:10:00,70.73,70.74,70.7,70.71,40285.0,67.7131,67.7226,67.6843,67.6939,40285.0
2024-04-30 11:15:00,70.71,70.75,70.7,70.75,23189.0,67.6939,67.7322,67.6843,67.7322,23189.0
2024-04-30 11:20:00,70.75,70.76,70.74,70.76,23433.0,67.7322,67.7418,67.7226,67.7418,23433.0
2024-04-30 11:25:00,70.76,70.78,70.75,70.78,16063.0,67.7418,67.7609,67.7322,67.7609,16063.0
2024-04-30 11:30:00,70.78,70.79,70.77,70.77,34780.0,67.7609,67.7705,67.7514,67.7514,34780.0
2024-04-30 11:35:00,70.78,70.78,70.76,70.78,57689.0,67.7609,67.7609,67.7418,67.7609,57689.0
2024-04-30 11:40:00,70.77,70.78,70.74,70.75,26364.0,67.7514,67.7609,67.7226,67.7322,26364.0
2024-04-30 11:45:00,70.75,70.77,70.74,70.76,21087.0,67.7322,67.7514,67.7226,67.7418,21087.0
2024-04-30 11:50:00,70.76,70.78,70.75,70.78,23280.0,67.7418,67.7609,67.7322,67.7609,23280.0
2024-04-30 11:55:00,70.78,70.78,70.76,70.78,60172.0,67.7609,67.7609,67.7418,67.7609,60172.0
2024-04-30 12:00:00,70.77,70.79,70.77,70.78,113637.0,67.7514,67.7705,67.7514,67.7609,113637.0
2024-04-30 12:05:00,70.77,70.78,70.75,70.78,39241.0,67.7514,67.7609,67.7322,67.7609,39241.0
2024-04-30 12:10:00,70.78,70.78,70.77,70.77,40500.0,67.7609,67.7609,67.7514,67.7514,40500.0
2024-04-30 12:15:00,70.78,70.78,70.76,70.77,22063.0,67.7609,67.7609,67.7418,67.7514,22063.0
2024-04-30 12:20:00,70.77,70.78,70.75,70.76,58480.0,67.7514,67.7609,67.7322,67.7418,58480.0
2024-04-30 12:25:00,70.76,70.77,70.75,70.77,27084.0,67.7418,67.7514,67.7322,67.7514,27084.0
2024-04-30 12:30:00,70.76,70.77,70.74,70.75,33497.0,67.7418,67.7514,67.7226,67.7322,33497.0
2024-04-30 12:35:00,70.75,70.76,70.74,70.74,23751.0,67.7322,67.7418,67.7226,67.7226,23751.0
2024-04-30 12:40:00,70.75,70.75,70.73,70.75,132136.0,67.7322,67.7322,67.7131,67.7322,132136.0
2024-04-30 12:45:00,70.74,70.75,70.73,70.73,28686.0,67.7226,67.7322,67.7131,67.7131,28686.0
2024-04-30 12:50:00,70.73,70.74,70.73,70.73,17497.0,67.7131,67.7226,67.7131,67.7131,17497.0
2024-04-30 12:55:00,70.73,70.75,70.73,70.75,68984.0,67.7131,67.7322,67.7131,67.7322,68984.0
2024-04-30 13:00:00,70.74,70.75,70.74,70.75,26671.0,67.7226,67.7322,67.7226,67.7322,26671.0
2024-04-30 13:05:00,70.75,70.75,70.74,70.75,25440.0,67.7322,67.7322,67.7226,67.7322,25440.0
2024-04-30 13:10:00,70.75,70.75,70.73,70.74,54246.0,67.7322,67.7322,67.7131,67.7226,54246.0
2024-04-30 13:15:00,70.74,70.75,70.73,70.74,37089.0,67.7226,67.7322,67.7131,67.7226,37089.0
2024-04-30 13:20:00,70.73,70.74,70.72,70.73,39591.0,67.7131,67.7226,67.7035,67.7131,39591.0
2024-04-30 13:25:00,70.73,70.74,70.73,70.74,46480.0,67.7131,67.7226,67.7131,67.7226,46480.0
2024-04-30 13:30:00,70.74,70.74,70.73,70.73,19881.0,67.7226,67.7226,67.7131,67.7131,19881.0
2024-04-30 13:35:00,70.73,70.74,70.73,70.74,19857.0,67.7131,67.7226,67.7131,67.7226,19857.0
2024-04-30 13:40:00,70.74,70.74,70.72,70.73,25199.0,67.7226,67.7226,67.7035,67.7131,25199.0
2024-04-30 13:45:00,70.73,70.74,70.72,70.73,48511.0,67.7131,67.7226,67.7035,67.7131,48511.0
2024-04-30 13:50:00,70.73,70.74,70.73,70.74,54877.0,67.7131,67.7226,67.7131,67.7226,54877.0
2024-04-30 13:55:00,70.73,70.74,70.73,70.74,42787.0,67.7131,67.7226,67.7131,67.7226,42787.0
2024-04-30 14:00:00,70.74,70.75,70.73,70.75,33891.0,67.7226,67.7322,67.7131,67.7322,33891.0
2024-04-30 14:05:00,70.75,70.75,70.73,70.74,45178.0,67.7322,67.7322,67.7131,67.7226,45178.0
2024-04-30 14:10:00,70.74,70.74,70.71,70.71,38483.0,67.7226,67.7226,67.6939,67.6939,38483.0
2024-04-30 14:15:00,70.71,70.73,70.71,70.71,96745.0,67.6939,67.7131,67.6939,67.6939,96745.0
2024-04-30 14:20:00,70.72,70.73,70.71,70.71,46331.0,67.7035,67.7131,67.6939,67.6939,46331.0
2024-04-30 14:25:00,70.71,70.72,70.7,70.71,32456.0,67.6939,67.7035,67.6843,67.6939,32456.0
2024-04-30 14:30:00,70.7,70.72,70.7,70.71,44773.0,67.6843,67.7035,67.6843,67.6939,44773.0
2024-04-30 14:35:00,70.7,70.71,70.7,70.7,18469.0,67.6843,67.6939,67.6843,67.6843,18469.0
2024-04-30 14:40:00,70.71,70.72,70.68,70.68,39310.0,67.6939,67.7035,67.6652,67.6652,39310.0
2024-04-30 14:45:00,70.69,70.69,70.66,70.66,70864.0,67.6748,67.6748,67.646,67.646,70864.0
2024-04-30 14:50:00,70.67,70.67,70.65,70.65,60194.0,67.6556,67.6556,67.6365,67.6365,60194.0
2024-04-30 14:55:00,70.65,70.66,70.63,70.65,48150.0,67.6365,67.646,67.6173,67.6365,48150.0
2024-04-30 15:00:00,70.65,70.67,70.64,70.67,58724.0,67.6365,67.6556,67.6269,67.6556,58724.0
2024-04-30 15:05:00,70.67,70.67,70.65,70.65,244487.0,67.6556,67.6556,67.6365,67.6365,244487.0
2024-04-30 15:10:00,70.66,70.66,70.65,70.65,69524.0,67.646,67.646,67.6365,67.6365,69524.0
2024-04-30 15:15:00,70.66,70.66,70.63,70.64,56158.0,67.646,67.646,67.6173,67.6269,56158.0
2024-04-30 15:20:00,70.64,70.64,70.62,70.63,81581.0,67.6269,67.6269,67.6077,67.6173,81581.0
2024-04-30 15:25:00,70.63,70.64,70.62,70.63,76974.0,67.6173,67.6269,67.6077,67.6173,76974.0
2024-04-30 15:30:00,70.64,70.64,70.62,70.64,73095.0,67.6269,67.6269,67.6077,67.6269,73095.0
2024-04-30 15:35:00,70.64,70.65,70.63,70.65,177031.0,67.6269,67.6365,67.6173,67.6365,177031.0
2024-04-30 15:40:00,70.65,70.66,70.64,70.65,185092.0,67.6365,67.646,67.6269,67.6365,185092.0
2024-04-30 15:45:00,70.65,70.66,70.64,70.65,74951.0,67.6365,67.646,67.6269,67.6365,74951.0
2024-04-30 15:50:00,70.66,70.66,70.65,70.66,193516.0,67.646,67.646,67.6365,67.646,193516.0
2024-04-30 15:55:00,70.66,70.67,70.61,70.66,550124.0,67.646,67.6556,67.5982,67.646,550124.0
2024-05-01 09:30:00,70.6,70.63,70.59,70.6,180959.0,67.793,67.8218,67.7834,67.793,180959.0
2024-05-01 09:35:00,70.6,70.62,70.6,70.62,41166.0,67.793,67.8122,67.793,67.8122,41166.0
2024-05-01 09:40:00,70.62,70.62,70.59,70.59,50585.0,67.8122,67.8122,67.7834,67.7834,50585.0
2024-05-01 09:45:00,70.59,70.6,70.58,70.6,69765.0,67.7834,67.793,67.7738,67.793,69765.0
2024-05-01 09:50:00,70.61,70.62,70.58,70.58,61220.0,67.8026,67.8122,67.7738,67.7738,61220.0
2024-05-01 09:55:00,70.59,70.59,70.57,70.58,54357.0,67.7834,67.7834,67.7642,67.7738,54357.0
2024-05-01 10:00:00,70.58,70.68,70.52,70.61,465266.0,67.7738,67.8698,67.7162,67.8026,465266.0
2024-05-01 10:05:00,70.61,70.64,70.59,70.61,120966.0,67.8026,67.8314,67.7834,67.8026,120966.0
2024-05-01 10:10:00,70.61,70.63,70.58,70.61,82538.0,67.8026,67.8218,67.7738,67.8026,82538.0
2024-05-01 10:15:00,70.61,70.63,70.58,70.59,86848.0,67.8026,67.8218,67.7738,67.7834,86848.0
2024-05-01 10:20:00,70.59,70.61,70.57,70.57,42611.0,67.7834,67.8026,67.7642,67.7642,42611.0
2024-05-01 10:25:00,70.57,70.59,70.56,70.59,63282.0,67.7642,67.7834,67.7546,67.7834,63282.0
2024-05-01 10:30:00,70.6,70.61,70.58,70.59,54970.0,67.793,67.8026,67.7738,67.7834,54970.0
2024-05-01 10:35:00,70.59,70.59,70.57,70.57,39986.0,67.7834,67.7834,67.7642,67.7642,39986.0
2024-05-01 10:40:00,70.57,70.58,70.55,70.56,35909.0,67.7642,67.7738,67.745,67.7546,35909.0
2024-05-01 10:45:00,70.56,70.57,70.54,70.57,49475.0,67.7546,67.7642,67.7354,67.7642,49475.0
2024-05-01 10:50:00,70.57,70.58,70.55,70.56,50528.0,67.7642,67.7738,67.745,67.7546,50528.0
2024-05-01 10:55:00,70.56,70.58,70.56,70.57,21204.0,67.7546,67.7738,67.7546,67.7642,21204.0
2024-05-01 11:00:00,70.57,70.58,70.55,70.56,51176.0,67.7642,67.7738,67.745,67.7546,51176.0
2024-05-01 11:05:00,70.56,70.57,70.55,70.56,29521.0,67.7546,67.7642,67.745,67.7546,29521.0
2024-05-01 11:10:00,70.56,70.56,70.54,70.55,65527.0,67.7546,67.7546,67.7354,67.745,65527.0
2024-05-01 11:15:00,70.55,70.57,70.54,70.55,63078.0,67.745,67.7642,67.7354,67.745,63078.0
2024-05-01 11:20:00,70.54,70.57,70.54,70.57,34318.0,67.7354,67.7642,67.7354,67.7642,34318.0
2024-05-01 11:25:00,70.57,70.58,70.56,70.56,34587.0,67.7642,67.7738,67.7546,67.7546,34587.0
2024-05-01 11:30:00,70.56,70.58,70.56,70.57,27825.0,67.7546,67.7738,67.7546,67.7642,27825.0
2024-05-01 11:35:00,70.57,70.59,70.57,70.58,419518.0,67.7642,67.7834,67.7642,67.7738,419518.0
2024-05-01 11:40:00,70.59,70.59,70.58,70.59,94053.0,67.7834,67.7834,67.7738,67.7834,94053.0
2024-05-01 11:45:00,70.59,70.6,70.57,70.57,54131.0,67.7834,67.793,67.7642,67.7642,54131.0
2024-05-01 11:50:00,70.58,70.59,70.57,70.57,45624.0,67.7738,67.7834,67.7642,67.7642,45624.0
2024-05-01 11:55:00,70.58,70.58,70.57,70.57,42470.0,67.7738,67.7738,67.7642,67.7642,42470.0
2024-05-01 12:00:00,70.57,70.57,70.55,70.56,55053.0,67.7642,67.7642,67.745,67.7546,55053.0
2024-05-01 12:05:00,70.56,70.57,70.55,70.57,157510.0,67.7546,67.7642,67.745,67.7642,157510.0
2024-05-01 12:10:00,70.56,70.57,70.54,70.55,47276.0,67.7546,67.7642,67.7354,67.745,47276.0
2024-05-01 12:15:00,70.55,70.56,70.54,70.55,139376.0,67.745,67.7546,67.7354,67.745,139376.0
2024-05-01 12:20:00,70.55,70.56,70.54,70.56,35912.0,67.745,67.7546,67.7354,67.7546,35912.0
2024-05-01 12:25:00,70.56,70.57,70.55,70.57,53218.0,67.7546,67.7642,67.745,67.7642,53218.0
2024-05-01 12:30:00,70.57,70.59,70.56,70.58,60831.0,67.7642,67.7834,67.7546,67.7738,60831.0
2024-05-01 12:35:00,70.58,70.59,70.57,70.57,38551.0,67.7738,67.7834,67.7642,67.7642,38551.0
2024-05-01 12:40:00,70.57,70.57,70.56,70.56,23944.0,67.7642,67.7642,67.7546,67.7546,23944.0
2024-05-01 12:45:00,70.56,70.56,70.55,70.56,22607.0,67.7546,67.7546,67.745,67.7546,22607.0
2024-05-01 12:50:00,70.56,70.58,70.55,70.58,44470.0,67.7546,67.7738,67.745,67.7738,44470.0
2024-05-01 12:55:00,70.57,70.58,70.56,70.57,15879.0,67.7642,67.7738,67.7546,67.7642,15879.0
2024-05-01 13:00:00,70.57,70.57,70.55,70.55,154969.0,67.7642,67.7642,67.745,67.745,154969.0
2024-05-01 13:05:00,70.56,70.56,70.54,70.55,37033.0,67.7546,67.7546,67.7354,67.745,37033.0
2024-05-01 13:10:00,70.55,70.56,70.54,70.55,36330.0,67.745,67.7546,67.7354,67.745,36330.0
2024-05-01 13:15:00,70.55,70.56,70.54,70.56,73450.0,67.745,67.7546,67.7354,67.7546,73450.0
2024-05-01 13:20:00,70.55,70.57,70.55,70.57,45163.0,67.745,67.7642,67.745,67.7642,45163.0
2024-05-01 13:25:00,70.56,70.57,70.55,70.56,55887.0,67.7546,67.7642,67.745,67.7546,55887.0
2024-05-01 13:30:00,70.56,70.57,70.55,70.57,49571.0,67.7546,67.7642,67.745,67.7642,49571.0
2024-05-01 13:35:00,70.57,70.59,70.56,70.58,46456.0,67.7642,67.7834,67.7546,67.7738,46456.0
2024-05-01 13:40:00,70.59,70.59,70.58,70.58,21496.0,67.7834,67.7834,67.7738,67.7738,21496.0
2024-05-01 13:45:00,70.58,70.59,70.58,70.59,100056.0,67.7738,67.7834,67.7738,67.7834,100056.0
2024-05-01 13:50:00,70.59,70.6,70.58,70.59,175428.0,67.7834,67.793,67.7738,67.7834,175428.0
2024-05-01 13:55:00,70.59,70.6,70.57,70.58,74735.0,67.7834,67.793,67.7642,67.7738,74735.0
2024-05-01 14:00:00,70.58,70.73,70.5,70.7,958741.0,67.7738,67.9178,67.697,67.889,958741.0
2024-05-01 14:05:00,70.7,70.7,70.62,70.62,122519.0,67.889,67.889,67.8122,67.8122,122519.0
2024-05-01 14:10:00,70.62,70.65,70.61,70.63,72998.0,67.8122,67.841,67.8026,67.8218,72998.0
2024-05-01 14:15:00,70.63,70.64,70.61,70.63,45867.0,67.8218,67.8314,67.8026,67.8218,45867.0
2024-05-01 14:20:00,70.62,70.67,70.61,70.66,62078.0,67.8122,67.8602,67.8026,67.8506,62078.0
2024-05-01 14:25:00,70.65,70.68,70.65,70.67,54242.0,67.841,67.8698,67.841,67.8602,54242.0
2024-05-01 14:30:00,70.68,70.73,70.63,70.72,75344.0,67.8698,67.9178,67.8218,67.9082,75344.0
2024-05-01 14:35:00,70.71,70.8,70.62,70.77,276310.0,67.8986,67.985,67.8122,67.9562,276310.0
2024-05-01 14:40:00,70.77,70.88,70.76,70.88,111340.0,67.9562,68.0618,67.9466,68.0618,111340.0
2024-05-01 14:45:00,70.87,70.92,70.86,70.89,106393.0,68.0522,68.1003,68.0426,68.0714,106393.0
2024-05-01 14:50:00,70.9,70.91,70.87,70.91,109230.0,68.081,68.0907,68.0522,68.0907,109230.0
2024-05-01 14:55:00,70.91,70.93,70.87,70.89,201578.0,68.0907,68.1099,68.0522,68.0714,201578.0
2024-05-01 15:00:00,70.89,70.89,70.84,70.84,77244.0,68.0714,68.0714,68.0234,68.0234,77244.0
2024-05-01 15:05:00,70.83,70.85,70.77,70.8,94722.0,68.0138,68.033,67.9562,67.985,94722.0
2024-05-01 15:10:00,70.8,70.82,70.78,70.81,55440.0,67.985,68.0042,67.9658,67.9946,55440.0
2024-05-01 15:15:00,70.81,70.82,70.74,70.75,123733.0,67.9946,68.0042,67.9274,67.937,123733.0
2024-05-01 15:20:00,70.74,70.81,70.73,70.81,108502.0,67.9274,67.9946,67.9178,67.9946,108502.0
2024-05-01 15:25:00,70.8,70.81,70.77,70.79,337698.0,67.985,67.9946,67.9562,67.9754,337698.0
2024-05-01 15:30:00,70.78,70.79,70.77,70.77,89827.0,67.9658,67.9754,67.9562,67.9562,89827.0
2024-05-01 15:35:00,70.77,70.78,70.75,70.76,60221.0,67.9562,67.9658,67.937,67.9466,60221.0
2024-05-01 15:40:00,70.76,70.77,70.75,70.75,130129.0,67.9466,67.9562,67.937,67.937,130129.0
2024-05-01 15:45:00,70.76,70.78,70.75,70.77,152951.0,67.9466,67.9658,67.937,67.9562,152951.0
2024-05-01 15:50:00,70.77,70.77,70.73,70.73,120558.0,67.9562,67.9562,67.9178,67.9178,120558.0
2024-05-01 15:55:00,70.73,70.76,70.71,70.72,171108.0,67.9178,67.9466,67.8986,67.9082,171108.0
2024-05-02 09:30:00,70.71,70.71,70.67,70.68,202640.0,67.8986,67.8986,67.8602,67.8698,202640.0
2024-05-02 09:35:00,70.67,70.69,70.66,70.67,59048.0,67.8602,67.8794,67.8506,67.8602,59048.0
2024-05-02 09:40:00,70.67,70.68,70.65,70.67,50083.0,67.8602,67.8698,67.841,67.8602,50083.0
2024-05-02 09:45:00,70.68,70.7,70.67,70.7,59713.0,67.8698,67.889,67.8602,67.889,59713.0
2024-05-02 09:50:00,70.7,70.74,70.69,70.73,27388.0,67.889,67.9274,67.8794,67.9178,27388.0
2024-05-02 09:55:00,70.73,70.77,70.73,70.74,23363.0,67.9178,67.9562,67.9178,67.9274,23363.0
2024-05-02 10:00:00,70.75,70.76,70.72,70.76,41944.0,67.937,67.9466,67.9082,67.9466,41944.0
2024-05-02 10:05:00,70.76,70.76,70.68,70.7,38119.0,67.9466,67.9466,67.8698,67.889,38119.0
2024-05-02 10:10:00,70.7,70.71,70.69,70.7,17185.0,67.889,67.8986,67.8794,67.889,17185.0
2024-05-02 10:15:00,70.69,70.72,70.69,70.71,467875.0,67.8794,67.9082,67.8794,67.8986,467875.0
2024-05-02 10:20:00,70.71,70.74,70.7,70.73,40191.0,67.8986,67.9274,67.889,67.9178,40191.0
2024-05-02 10:25:00,70.74,70.74,70.71,70.73,25265.0,67.9274,67.9274,67.8986,67.9178,25265.0
2024-05-02 10:30:00,70.73,70.75,70.71,70.74,60748.0,67.9178,67.937,67.8986,67.9274,60748.0
2024-05-02 10:35:00,70.74,70.74,70.71,70.73,80584.0,67.9274,67.9274,67.8986,67.9178,80584.0
2024-05-02 10:40:00,70.73,70.74,70.7,70.7,52263.0,67.9178,67.9274,67.889,67.889,52263.0
2024-05-02 10:45:00,70.71,70.74,70.7,70.74,28659.0,67.8986,67.9274,67.889,67.9274,28659.0
2024-05-02 10:50:00,70.73,70.74,70.73,70.74,20769.0,67.9178,67.9274,67.9178,67.9274,20769.0
2024-05-02 10:55:00,70.75,70.78,70.74,70.77,35466.0,67.937,67.9658,67.9274,67.9562,35466.0
2024-05-02 11:00:00,70.77,70.78,70.76,70.78,16421.0,67.9562,67.9658,67.9466,67.9658,16421.0
2024-05-02 11:05:00,70.78,70.8,70.77,70.8,37744.0,67.9658,67.985,67.9562,67.985,37744.0
2024-05-02 11:10:00,70.8,70.81,70.78,70.79,41079.0,67.985,67.9946,67.9658,67.9754,41079.0
2024-05-02 11:15:00,70.79,70.82,70.79,70.8,36438.0,67.9754,68.0042,67.9754,67.985,36438.0
2024-05-02 11:20:00,70.81,70.83,70.8,70.83,26875.0,67.9946,68.0138,67.985,68.0138,26875.0
2024-05-02 11:25:00,70.83,70.85,70.82,70.83,84869.0,68.0138,68.033,68.0042,68.0138,84869.0
2024-05-02 11:30:00,70.82,70.83,70.82,70.82,32907.0,68.0042,68.0138,68.0042,68.0042,32907.0
2024-05-02 11:35:00,70.83,70.86,70.82,70.86,32005.0,68.0138,68.0426,68.0042,68.0426,32005.0
2024-05-02 11:40:00,70.86,70.89,70.84,70.86,56069.0,68.0426,68.0714,68.0234,68.0426,56069.0
2024-05-02 11:45:00,70.86,70.86,70.84,70.86,27341.0,68.0426,68.0426,68.0234,68.0426,27341.0
2024-05-02 11:50:00,70.86,70.86,70.84,70.86,50979.0,68.0426,68.0426,68.0234,68.0426,50979.0
2024-05-02 11:55:00,70.86,70.87,70.85,70.87,16931.0,68.0426,68.0522,68.033,68.0522,16931.0
2024-05-02 12:00:00,70.87,70.88,70.86,70.88,109602.0,68.0522,68.0618,68.0426,68.0618,109602.0
2024-05-02 12:05:00,70.88,70.88,70.87,70.87,19068.0,68.0618,68.0618,68.0522,68.0522,19068.0
2024-05-02 12:10:00,70.87,70.88,70.86,70.87,37162.0,68.0522,68.0618,68.0426,68.0522,37162.0
2024-05-02 12:15:00,70.87,70.88,70.86,70.87,52751.0,68.0522,68.0618,68.0426,68.0522,52751.0
2024-05-02 12:20:00,70.88,70.92,70.87,70.91,44167.0,68.0618,68.1003,68.0522,68.0907,44167.0
2024-05-02 12:25:00,70.92,70.92,70.9,70.91,117228.0,68.1003,68.1003,68.081,68.0907,117228.0
2024-05-02 12:30:00,70.91,70.92,70.9,70.91,58361.0,68.0907,68.1003,68.081,68.0907,58361.0
2024-05-02 12:35:00,70.91,70.91,70.89,70.9,48201.0,68.0907,68.0907,68.0714,68.081,48201.0
2024-05-02 12:40:00,70.9,70.91,70.89,70.91,36526.0,68.081,68.0907,68.0714,68.0907,36526.0
2024-05-02 12:45:00,70.91,70.92,70.91,70.92,139101.0,68.0907,68.1003,68.0907,68.1003,139101.0
2024-05-02 12:50:00,70.92,70.92,70.91,70.91,65220.0,68.1003,68.1003,68.0907,68.0907,65220.0
2024-05-02 12:55:00,70.91,70.92,70.9,70.9,50299.0,68.0907,68.1003,68.081,68.081,50299.0
2024-05-02 13:00:00,70.91,70.91,70.9,70.91,46221.0,68.0907,68.0907,68.081,68.0907,46221.0
2024-05-02 13:05:00,70.9,70.92,70.9,70.92,27968.0,68.081,68.1003,68.081,68.1003,27968.0
2024-05-02 13:10:00,70.92,70.93,70.91,70.92,66719.0,68.1003,68.1099,68.0907,68.1003,66719.0
2024-05-02 13:15:00,70.93,70.93,70.92,70.92,26450.0,68.1099,68.1099,68.1003,68.1003,26450.0
2024-05-02 13:20:00,70.92,70.97,70.92,70.97,48073.0,68.1003,68.1483,68.1003,68.1483,48073.0
2024-05-02 13:25:00,70.97,70.97,70.95,70.97,49732.0,68.1483,68.1483,68.1291,68.1483,49732.0
2024-05-02 13:30:00,70.97,70.99,70.96,70.97,53526.0,68.1483,68.1675,68.1387,68.1483,53526.0
2024-05-02 13:35:00,70.96,70.98,70.96,70.97,72646.0,68.1387,68.1579,68.1387,68.1483,72646.0
2024-05-02 13:40:00,70.96,70.98,70.96,70.97,31685.0,68.1387,68.1579,68.1387,68.1483,31685.0
2024-05-02 13:45:00,70.98,70.99,70.97,70.98,52191.0,68.1579,68.1675,68.1483,68.1579,52191.0
2024-05-02 13:50:00,70.98,70.99,70.98,70.98,98148.0,68.1579,68.1675,68.1579,68.1579,98148.0
2024-05-02 13:55:00,70.98,70.99,70.98,70.98,47434.0,68.1579,68.1675,68.1579,68.1579,47434.0
2024-05-02 14:00:00,70.98,70.99,70.97,70.97,46453.0,68.1579,68.1675,68.1483,68.1483,46453.0
2024-05-02 14:05:00,70.98,70.98,70.97,70.98,29074.0,68.1579,68.1579,68.1483,68.1579,29074.0
2024-05-02 14:10:00,70.98,70.98,70.97,70.98,43324.0,68.1579,68.1579,68.1483,68.1579,43324.0
2024-05-02 14:15:00,70.98,70.98,70.96,70.96,64873.0,68.1579,68.1579,68.1387,68.1387,64873.0
2024-05-02 14:20:00,70.97,70.97,70.96,70.97,51214.0,68.1483,68.1483,68.1387,68.1483,51214.0
2024-05-02 14:25:00,70.97,70.98,70.96,70.98,41338.0,68.1483,68.1579,68.1387,68.1579,41338.0
2024-05-02 14:30:00,70.98,70.99,70.98,70.98,38629.0,68.1579,68.1675,68.1579,68.1579,38629.0
2024-05-02 14:35:00,70.99,70.99,70.98,70.98,67225.0,68.1675,68.1675,68.1579,68.1579,67225.0
2024-05-02 14:40:00,70.98,70.99,70.98,70.99,713555.0,68.1579,68.1675,68.1579,68.1675,713555.0
2024-05-02 14:45:00,70.98,71.01,70.98,71.0,98309.0,68.1579,68.1867,68.1579,68.1771,98309.0
2024-05-02 14:50:00,71.01,71.01,70.99,71.01,122709.0,68.1867,68.1867,68.1675,68.1867,122709.0
2024-05-02 14:55:00,71.01,71.02,71.0,71.01,93169.0,68.1867,68.1963,68.1771,68.1867,93169.0
2024-05-02 15:00:00,71.01,71.02,70.97,70.98,157192.0,68.1867,68.1963,68.1483,68.1579,157192.0
2024-05-02 15:05:00,70.98,70.99,70.97,70.98,54790.0,68.1579,68.1675,68.1483,68.1579,54790.0
2024-05-02 15:10:00,70.98,70.99,70.98,70.98,48141.0,68.1579,68.1675,68.1579,68.1579,48141.0
2024-05-02 15:15:00,70.98,70.99,70.97,70.97,128458.0,68.1579,68.1675,68.1483,68.1483,128458.0
2024-05-02 15:20:00,70.97,70.98,70.97,70.98,127915.0,68.1483,68.1579,68.1483,68.1579,127915.0
2024-05-02 15:25:00,70.99,71.0,70.98,70.99,77652.0,68.1675,68.1771,68.1579,68.1675,77652.0
2024-05-02 15:30:00,71.0,71.0,70.97,70.98,156415.0,68.1771,68.1771,68.1483,68.1579,156415.0
2024-05-02 15:35:00,70.98,70.98,70.97,70.98,79543.0,68.1579,68.1579,68.1483,68.1579,79543.0
2024-05-02 15:40:00,70.98,70.98,70.97,70.98,71635.0,68.1579,68.1579,68.1483,68.1579,71635.0
2024-05-02 15:45:00,70.98,70.99,70.97,70.99,55882.0,68.1579,68.1675,68.1483,68.1675,55882.0
2024-05-02 15:50:00,70.99,70.99,70.98,70.98,54631.0,68.1675,68.1675,68.1579,68.1579,54631.0
2024-05-02 15:55:00,70.98,71.0,70.98,71.0,84184.0,68.1579,68.1771,68.1579,68.1771,84184.0
2024-05-03 09:30:00,71.45,71.46,71.37,71.37,475640.0,68.6092,68.6188,68.5324,68.5324,475640.0
2024-05-03 09:35:00,71.37,71.4,71.36,71.37,122927.0,68.5324,68.5612,68.5228,68.5324,122927.0
2024-05-03 09:40:00,71.37,71.42,71.37,71.4,65197.0,68.5324,68.5804,68.5324,68.5612,65197.0
2024-05-03 09:45:00,71.4,71.4,71.34,71.39,148285.0,68.5612,68.5612,68.5036,68.5516,148285.0
2024-05-03 09:50:00,71.39,71.4,71.33,71.38,184991.0,68.5516,68.5612,68.494,68.542,184991.0
2024-05-03 09:55:00,71.38,71.4,71.33,71.35,128354.0,68.542,68.5612,68.494,68.5132,128354.0
2024-05-03 10:00:00,71.36,71.55,71.32,71.33,234060.0,68.5228,68.7052,68.4843,68.494,234060.0
2024-05-03 10:05:00,71.32,71.36,71.26,71.28,58598.0,68.4843,68.5228,68.4267,68.4459,58598.0
2024-05-03 10:10:00,71.28,71.32,71.24,71.25,83466.0,68.4459,68.4843,68.4075,68.4171,83466.0
2024-05-03 10:15:00,71.26,71.28,71.23,71.24,438295.0,68.4267,68.4459,68.3979,68.4075,438295.0
2024-05-03 10:20:00,71.23,71.27,71.21,71.24,72523.0,68.3979,68.4363,68.3787,68.4075,72523.0
2024-05-03 10:25:00,71.23,71.23,71.18,71.22,54930.0,68.3979,68.3979,68.3499,68.3883,54930.0
2024-05-03 10:30:00,71.23,71.24,71.18,71.19,58769.0,68.3979,68.4075,68.3499,68.3595,58769.0
2024-05-03 10:35:00,71.18,71.21,71.18,71.2,68594.0,68.3499,68.3787,68.3499,68.3691,68594.0
2024-05-03 10:40:00,71.19,71.22,71.17,71.22,46518.0,68.3595,68.3883,68.3403,68.3883,46518.0
2024-05-03 10:45:00,71.21,71.24,71.19,71.23,81663.0,68.3787,68.4075,68.3595,68.3979,81663.0
2024-05-03 10:50:00,71.22,71.26,71.22,71.24,50236.0,68.3883,68.4267,68.3883,68.4075,50236.0
2024-05-03 10:55:00,71.25,71.27,71.24,71.26,23147.0,68.4171,68.4363,68.4075,68.4267,23147.0
2024-05-03 11:00:00,71.25,71.27,71.25,71.26,36136.0,68.4171,68.4363,68.4171,68.4267,36136.0
2024-05-03 11:05:00,71.26,71.28,71.25,71.28,39482.0,68.4267,68.4459,68.4171,68.4459,39482.0
2024-05-03 11:10:00,71.28,71.29,71.26,71.28,30711.0,68.4459,68.4555,68.4267,68.4459,30711.0
2024-05-03 11:15:00,71.28,71.29,71.27,71.28,27994.0,68.4459,68.4555,68.4363,68.4459,27994.0
2024-05-03 11:20:00,71.28,71.3,71.28,71.29,110822.0,68.4459,68.4651,68.4459,68.4555,110822.0
2024-05-03 11:25:00,71.28,71.29,71.26,71.27,50181.0,68.4459,68.4555,68.4267,68.4363,50181.0
2024-05-03 11:30:00,71.27,71.31,71.26,71.3,65948.0,68.4363,68.4747,68.4267,68.4651,65948.0
2024-05-03 11:35:00,71.3,71.32,71.29,71.3,42838.0,68.4651,68.4843,68.4555,68.4651,42838.0
2024-05-03 11:40:00,71.31,71.32,71.3,71.31,57641.0,68.4747,68.4843,68.4651,68.4747,57641.0
2024-05-03 11:45:00,71.3,71.32,71.29,71.3,103147.0,68.4651,68.4843,68.4555,68.4651,103147.0
2024-05-03 11:50:00,71.3,71.33,71.3,71.32,129439.0,68.4651,68.494,68.4651,68.4843,129439.0
2024-05-03 11:55:00,71.32,71.33,71.31,71.31,32469.0,68.4843,68.494,68.4747,68.4747,32469.0
2024-05-03 12:00:00,71.31,71.35,71.31,71.33,40247.0,68.4747,68.5132,68.4747,68.494,40247.0
2024-05-03 12:05:00,71.33,71.34,71.33,71.34,14575.0,68.494,68.5036,68.494,68.5036,14575.0
2024-05-03 12:10:00,71.34,71.34,71.3,71.31,43465.0,68.5036,68.5036,68.4651,68.4747,43465.0
2024-05-03 12:15:00,71.31,71.32,71.3,71.31,39545.0,68.4747,68.4843,68.4651,68.4747,39545.0
2024-05-03 12:20:00,71.31,71.32,71.3,71.31,35888.0,68.4747,68.4843,68.4651,68.4747,35888.0
2024-05-03 12:25:00,71.31,71.32,71.3,71.31,26820.0,68.4747,68.4843,68.4651,68.4747,26820.0
2024-05-03 12:30:00,71.32,71.32,71.29,71.31,66669.0,68.4843,68.4843,68.4555,68.4747,66669.0
2024-05-03 12:35:00,71.31,71.32,71.29,71.32,730624.0,68.4747,68.4843,68.4555,68.4843,730624.0
2024-05-03 12:40:00,71.31,71.32,71.31,71.31,21419.0,68.4747,68.4843,68.4747,68.4747,21419.0
2024-05-03 12:45:00,71.31,71.32,71.29,71.29,23842.0,68.4747,68.4843,68.4555,68.4555,23842.0
2024-05-03 12:50:00,71.29,71.3,71.28,71.28,52974.0,68.4555,68.4651,68.4459,68.4459,52974.0
2024-05-03 12:55:00,71.28,71.3,71.28,71.3,37403.0,68.4459,68.4651,68.4459,68.4651,37403.0
2024-05-03 13:00:00,71.3,71.3,71.29,71.3,69823.0,68.4651,68.4651,68.4555,68.4651,69823.0
2024-05-03 13:05:00,71.29,71.3,71.29,71.3,493559.0,68.4555,68.4651,68.4555,68.4651,493559.0
2024-05-03 13:10:00,71.3,71.3,71.28,71.28,229588.0,68.4651,68.4651,68.4459,68.4459,229588.0
2024-05-03 13:15:00,71.29,71.3,71.28,71.29,63848.0,68.4555,68.4651,68.4459,68.4555,63848.0
2024-05-03 13:20:00,71.29,71.3,71.29,71.3,36323.0,68.4555,68.4651,68.4555,68.4651,36323.0
2024-05-03 13:25:00,71.3,71.31,71.29,71.3,32200.0,68.4651,68.4747,68.4555,68.4651,32200.0
2024-05-03 13:30:00,71.3,71.31,71.29,71.31,48203.0,68.4651,68.4747,68.4555,68.4747,48203.0
2024-05-03 13:35:00,71.31,71.32,71.3,71.31,39526.0,68.4747,68.4843,68.4651,68.4747,39526.0
2024-05-03 13:40:00,71.32,71.32,71.31,71.31,18092.0,68.4843,68.4843,68.4747,68.4747,18092.0
2024-05-03 13:45:00,71.32,71.33,71.31,71.32,39492.0,68.4843,68.494,68.4747,68.4843,39492.0
2024-05-03 13:50:00,71.33,71.34,71.32,71.33,28442.0,68.494,68.5036,68.4843,68.494,28442.0
2024-05-03 13:55:00,71.33,71.34,71.32,71.32,27696.0,68.494,68.5036,68.4843,68.4843,27696.0
2024-05-03 14:00:00,71.33,71.33,71.32,71.32,30160.0,68.494,68.494,68.4843,68.4843,30160.0
2024-05-03 14:05:00,71.32,71.34,71.31,71.33,59219.0,68.4843,68.5036,68.4747,68.494,59219.0
2024-05-03 14:10:00,71.33,71.34,71.33,71.34,29721.0,68.494,68.5036,68.494,68.5036,29721.0
2024-05-03 14:15:00,71.34,71.34,71.33,71.33,55351.0,68.5036,68.5036,68.494,68.494,55351.0
2024-05-03 14:20:00,71.33,71.34,71.32,71.33,40713.0,68.494,68.5036,68.4843,68.494,40713.0
2024-05-03 14:25:00,71.32,71.34,71.32,71.33,40737.0,68.4843,68.5036,68.4843,68.494,40737.0
2024-05-03 14:30:00,71.34,71.35,71.33,71.33,48815.0,68.5036,68.5132,68.494,68.494,48815.0
2024-05-03 14:35:00,71.34,71.35,71.33,71.33,68527.0,68.5036,68.5132,68.494,68.494,68527.0
2024-05-03 14:40:00,71.33,71.34,71.32,71.33,65948.0,68.494,68.5036,68.4843,68.494,65948.0
2024-05-03 14:45:00,71.33,71.34,71.32,71.34,37496.0,68.494,68.5036,68.4843,68.5036,37496.0
2024-05-03 14:50:00,71.33,71.34,71.33,71.34,47564.0,68.494,68.5036,68.494,68.5036,47564.0
2024-05-03 14:55:00,71.34,71.37,71.33,71.36,63934.0,68.5036,68.5324,68.494,68.5228,63934.0
2024-05-03 15:00:00,71.35,71.36,71.33,71.34,41096.0,68.5132,68.5228,68.494,68.5036,41096.0
2024-05-03 15:05:00,71.34,71.35,71.34,71.34,22834.0,68.5036,68.5132,68.5036,68.5036,22834.0
2024-05-03 15:10:00,71.35,71.35,71.33,71.33,78149.0,68.5132,68.5132,68.494,68.494,78149.0
2024-05-03 15:15:00,71.34,71.37,71.33,71.37,149236.0,68.5036,68.5324,68.494,68.5324,149236.0
2024-05-03 15:20:00,71.36,71.37,71.35,71.36,75071.0,68.5228,68.5324,68.5132,68.5228,75071.0
2024-05-03 15:25:00,71.35,71.37,71.35,71.37,59056.0,68.5132,68.5324,68.5132,68.5324,59056.0
2024-05-03 15:30:00,71.36,71.37,71.35,71.35,153448.0,68.5228,68.5324,68.5132,68.5132,153448.0
2024-05-03 15:35:00,71.36,71.36,71.34,71.35,41925.0,68.5228,68.5228,68.5036,68.5132,41925.0
2024-05-03 15:40:00,71.35,71.35,71.33,71.34,68749.0,68.5132,68.5132,68.494,68.5036,68749.0
2024-05-03 15:45:00,71.34,71.35,71.33,71.34,35655.0,68.5036,68.5132,68.494,68.5036,35655.0
2024-05-03 15:50:00,71.34,71.35,71.34,71.34,48902.0,68.5036,68.5132,68.5036,68.5036,48902.0
2024-05-03 15:55:00,71.34,71.37,71.34,71.36,259656.0,68.5036,68.5324,68.5036,68.5228,259656.0
2024-05-06 09:30:00,71.4,71.41,71.37,71.4,244425.0,68.5612,68.5708,68.5324,68.5612,244425.0
2024-05-06 09:35:00,71.4,71.4,71.38,71.4,35802.0,68.5612,68.5612,68.542,68.5612,35802.0
2024-05-06 09:40:00,71.4,71.4,71.37,71.39,53504.0,68.5612,68.5612,68.5324,68.5516,53504.0
2024-05-06 09:45:00,71.39,71.4,71.38,71.39,17478.0,68.5516,68.5612,68.542,68.5516,17478.0
2024-05-06 09:50:00,71.38,71.39,71.38,71.39,16629.0,68.542,68.5516,68.542,68.5516,16629.0
2024-05-06 09:55:00,71.38,71.39,71.37,71.39,16448.0,68.542,68.5516,68.5324,68.5516,16448.0
2024-05-06 10:00:00,71.38,71.4,71.37,71.39,905988.0,68.542,68.5612,68.5324,68.5516,905988.0
2024-05-06 10:05:00,71.4,71.4,71.39,71.4,29377.0,68.5612,68.5612,68.5516,68.5612,29377.0
2024-05-06 10:10:00,71.4,71.4,71.38,71.39,47969.0,68.5612,68.5612,68.542,68.5516,47969.0
2024-05-06 10:15:00,71.39,71.4,71.39,71.4,508315.0,68.5516,68.5612,68.5516,68.5612,508315.0
2024-05-06 10:20:00,71.4,71.41,71.39,71.39,60982.0,68.5612,68.5708,68.5516,68.5516,60982.0
2024-05-06 10:25:00,71.4,71.4,71.39,71.4,30139.0,68.5612,68.5612,68.5516,68.5612,30139.0
2024-05-06 10:30:00,71.39,71.4,71.39,71.4,11128.0,68.5516,68.5612,68.5516,68.5612,11128.0
2024-05-06 10:35:00,71.39,71.41,71.39,71.4,54770.0,68.5516,68.5708,68.5516,68.5612,54770.0
2024-05-06 10:40:00,71.4,71.4,71.37,71.38,62227.0,68.5612,68.5612,68.5324,68.542,62227.0
2024-05-06 10:45:00,71.38,71.38,71.37,71.38,92576.0,68.542,68.542,68.5324,68.542,92576.0
2024-05-06 10:50:00,71.38,71.38,71.37,71.38,13312.0,68.542,68.542,68.5324,68.542,13312.0
2024-05-06 10:55:00,71.38,71.38,71.37,71.38,28166.0,68.542,68.542,68.5324,68.542,28166.0
2024-05-06 11:00:00,71.38,71.38,71.36,71.37,28188.0,68.542,68.542,68.5228,68.5324,28188.0
2024-05-06 11:05:00,71.36,71.37,71.35,71.36,72066.0,68.5228,68.5324,68.5132,68.5228,72066.0
2024-05-06 11:10:00,71.36,71.36,71.34,71.34,45850.0,68.5228,68.5228,68.5036,68.5036,45850.0
2024-05-06 11:15:00,71.34,71.35,71.34,71.34,18468.0,68.5036,68.5132,68.5036,68.5036,18468.0
2024-05-06 11:20:00,71.34,71.36,71.34,71.34,191805.0,68.5036,68.5228,68.5036,68.5036,191805.0
2024-05-06 11:25:00,71.34,71.35,71.34,71.34,47895.0,68.5036,68.5132,68.5036,68.5036,47895.0
2024-05-06 11:30:00,71.34,71.36,71.34,71.36,38742.0,68.5036,68.5228,68.5036,68.5228,38742.0
2024-05-06 11:35:00,71.35,71.37,71.35,71.37,19769.0,68.5132,68.5324,68.5132,68.5324,19769.0
2024-05-06 11:40:00,71.37,71.39,71.36,71.38,25293.0,68.5324,68.5516,68.5228,68.542,25293.0
2024-05-06 11:45:00,71.38,71.39,71.38,71.38,85396.0,68.542,68.5516,68.542,68.542,85396.0
2024-05-06 11:50:00,71.39,71.4,71.38,71.4,58377.0,68.5516,68.5612,68.542,68.5612,58377.0
2024-05-06 11:55:00,71.4,71.4,71.39,71.4,19549.0,68.5612,68.5612,68.5516,68.5612,19549.0
2024-05-06 12:00:00,71.39,71.41,71.39,71.41,56369.0,68.5516,68.5708,68.5516,68.5708,56369.0
2024-05-06 12:05:00,71.41,71.41,71.39,71.4,118193.0,68.5708,68.5708,68.5516,68.5612,118193.0
2024-05-06 12:10:00,71.4,71.4,71.39,71.4,36699.0,68.5612,68.5612,68.5516,68.5612,36699.0
2024-05-06 12:15:00,71.39,71.4,71.38,71.39,44209.0,68.5516,68.5612,68.542,68.5516,44209.0
2024-05-06 12:20:00,71.39,71.4,71.38,71.39,22837.0,68.5516,68.5612,68.542,68.5516,22837.0
2024-05-06 12:25:00,71.4,71.4,71.39,71.39,60793.0,68.5612,68.5612,68.5516,68.5516,60793.0
2024-05-06 12:30:00,71.4,71.4,71.38,71.39,93403.0,68.5612,68.5612,68.542,68.5516,93403.0
2024-05-06 12:35:00,71.4,71.4,71.37,71.38,37714.0,68.5612,68.5612,68.5324,68.542,37714.0
2024-05-06 12:40:00,71.38,71.38,71.37,71.38,13532.0,68.542,68.542,68.5324,68.542,13532.0
2024-05-06 12:45:00,71.37,71.38,71.37,71.38,39854.0,68.5324,68.542,68.5324,68.542,39854.0
2024-05-06 12:50:00,71.38,71.4,71.37,71.39,86418.0,68.542,68.5612,68.5324,68.5516,86418.0
2024-05-06 12:55:00,71.4,71.41,71.39,71.4,25769.0,68.5612,68.5708,68.5516,68.5612,25769.0
2024-05-06 13:00:00,71.41,71.44,71.4,71.42,303078.0,68.5708,68.5996,68.5612,68.5804,303078.0
2024-05-06 13:05:00,71.42,71.44,71.42,71.44,24018.0,68.5804,68.5996,68.5804,68.5996,24018.0
2024-05-06 13:10:00,71.45,71.45,71.42,71.42,117677.0,68.6092,68.6092,68.5804,68.5804,117677.0
2024-05-06 13:15:00,71.42,71.44,71.42,71.42,42563.0,68.5804,68.5996,68.5804,68.5804,42563.0
2024-05-06 13:20:00,71.42,71.43,71.42,71.43,23394.0,68.5804,68.59,68.5804,68.59,23394.0
2024-05-06 13:25:00,71.42,71.44,71.42,71.42,36168.0,68.5804,68.5996,68.5804,68.5804,36168.0
2024-05-06 13:30:00,71.42,71.44,71.42,71.43,29015.0,68.5804,68.5996,68.5804,68.59,29015.0
2024-05-06 13:35:00,71.44,71.44,71.42,71.43,31816.0,68.5996,68.5996,68.5804,68.59,31816.0
2024-05-06 13:40:00,71.43,71.44,71.42,71.44,19036.0,68.59,68.5996,68.5804,68.5996,19036.0
2024-05-06 13:45:00,71.44,71.45,71.43,71.45,28265.0,68.5996,68.6092,68.59,68.6092,28265.0
2024-05-06 13:50:00,71.45,71.46,71.44,71.46,101418.0,68.6092,68.6188,68.5996,68.6188,101418.0
2024-05-06 13:55:00,71.45,71.46,71.45,71.45,32542.0,68.6092,68.6188,68.6092,68.6092,32542.0
2024-05-06 14:00:00,71.46,71.47,71.45,71.45,61361.0,68.6188,68.6284,68.6092,68.6092,61361.0
2024-05-06 14:05:00,71.45,71.46,71.45,71.45,10367.0,68.6092,68.6188,68.6092,68.6092,10367.0
2024-05-06 14:10:00,71.46,71.46,71.44,71.45,30376.0,68.6188,68.6188,68.5996,68.6092,30376.0
2024-05-06 14:15:00,71.45,71.45,71.43,71.44,33713.0,68.6092,68.6092,68.59,68.5996,33713.0
2024-05-06 14:20:00,71.44,71.44,71.42,71.43,42141.0,68.5996,68.5996,68.5804,68.59,42141.0
2024-05-06 14:25:00,71.44,71.44,71.43,71.43,27453.0,68.5996,68.5996,68.59,68.59,27453.0
2024-05-06 14:30:00,71.44,71.44,71.42,71.42,26339.0,68.5996,68.5996,68.5804,68.5804,26339.0
2024-05-06 14:35:00,71.42,71.43,71.42,71.43,27342.0,68.5804,68.59,68.5804,68.59,27342.0
2024-05-06 14:40:00,71.42,71.43,71.41,71.41,72684.0,68.5804,68.59,68.5708,68.5708,72684.0
2024-05-06 14:45:00,71.41,71.42,71.4,71.41,20169.0,68.5708,68.5804,68.5612,68.5708,20169.0
2024-05-06 14:50:00,71.41,71.42,71.4,71.42,39351.0,68.5708,68.5804,68.5612,68.5804,39351.0
2024-05-06 14:55:00,71.42,71.43,71.41,71.42,37820.0,68.5804,68.59,68.5708,68.5804,37820.0
2024-05-06 15:00:00,71.43,71.44,71.41,71.42,77772.0,68.59,68.5996,68.5708,68.5804,77772.0
2024-05-06 15:05:00,71.42,71.43,71.4,71.4,32401.0,68.5804,68.59,68.5612,68.5612,32401.0
2024-05-06 15:10:00,71.4,71.41,71.39,71.4,26947.0,68.5612,68.5708,68.5516,68.5612,26947.0
2024-05-06 15:15:00,71.39,71.41,71.38,71.4,87202.0,68.5516,68.5708,68.542,68.5612,87202.0
2024-05-06 15:20:00,71.4,71.42,71.4,71.41,27685.0,68.5612,68.5804,68.5612,68.5708,27685.0
2024-05-06 15:25:00,71.42,71.43,71.41,71.41,45875.0,68.5804,68.59,68.5708,68.5708,45875.0
2024-05-06 15:30:00,71.41,71.42,71.41,71.42,59438.0,68.5708,68.5804,68.5708,68.5804,59438.0
2024-05-06 15:35:00,71.42,71.42,71.4,71.41,49206.0,68.5804,68.5804,68.5612,68.5708,49206.0
2024-05-06 15:40:00,71.4,71.41,71.39,71.4,47442.0,68.5612,68.5708,68.5516,68.5612,47442.0
2024-05-06 15:45:00,71.4,71.41,71.39,71.41,44157.0,68.5612,68.5708,68.5516,68.5708,44157.0
2024-05-06 15:50:00,71.41,71.41,71.4,71.41,51531.0,68.5708,68.5708,68.5612,68.5708,51531.0
2024-05-06 15:55:00,71.41,71.42,71.4,71.42,47099.0,68.5708,68.5804,68.5612,68.5804,47099.0
2024-05-07 09:30:00,71.64,71.64,71.59,71.61,119251.0,68.7916,68.7916,68.7436,68.7628,119251.0
2024-05-07 09:35:00,71.61,71.62,71.57,71.59,40187.0,68.7628,68.7724,68.7244,68.7436,40187.0
2024-05-07 09:40:00,71.58,71.6,71.58,71.59,16487.0,68.734,68.7532,68.734,68.7436,16487.0
2024-05-07 09:45:00,71.59,71.6,71.58,71.59,18453.0,68.7436,68.7532,68.734,68.7436,18453.0
2024-05-07 09:50:00,71.59,71.6,71.58,71.6,23796.0,68.7436,68.7532,68.734,68.7532,23796.0
2024-05-07 09:55:00,71.59,71.6,71.59,71.59,13004.0,68.7436,68.7532,68.7436,68.7436,13004.0
2024-05-07 10:00:00,71.6,71.62,71.59,71.62,33581.0,68.7532,68.7724,68.7436,68.7724,33581.0
2024-05-07 10:05:00,71.62,71.64,71.61,71.63,37440.0,68.7724,68.7916,68.7628,68.782,37440.0
2024-05-07 10:10:00,71.64,71.64,71.62,71.64,23410.0,68.7916,68.7916,68.7724,68.7916,23410.0
2024-05-07 10:15:00,71.64,71.65,71.63,71.64,564692.0,68.7916,68.8012,68.782,68.7916,564692.0
2024-05-07 10:20:00,71.64,71.65,71.62,71.63,48575.0,68.7916,68.8012,68.7724,68.782,48575.0
2024-05-07 10:25:00,71.63,71.63,71.61,71.63,78209.0,68.782,68.782,68.7628,68.782,78209.0
2024-05-07 10:30:00,71.63,71.63,71.62,71.63,28692.0,68.782,68.782,68.7724,68.782,28692.0
2024-05-07 10:35:00,71.63,71.65,71.62,71.65,81347.0,68.782,68.8012,68.7724,68.8012,81347.0
2024-05-07 10:40:00,71.64,71.66,71.64,71.66,25674.0,68.7916,68.8108,68.7916,68.8108,25674.0
2024-05-07 10:45:00,71.66,71.66,71.64,71.66,22289.0,68.8108,68.8108,68.7916,68.8108,22289.0
2024-05-07 10:50:00,71.66,71.66,71.64,71.65,92447.0,68.8108,68.8108,68.7916,68.8012,92447.0
2024-05-07 10:55:00,71.65,71.66,71.64,71.65,30027.0,68.8012,68.8108,68.7916,68.8012,30027.0
2024-05-07 11:00:00,71.65,71.66,71.64,71.65,59299.0,68.8012,68.8108,68.7916,68.8012,59299.0
2024-05-07 11:05:00,71.64,71.65,71.64,71.65,34822.0,68.7916,68.8012,68.7916,68.8012,34822.0
2024-05-07 11:10:00,71.65,71.67,71.64,71.67,27018.0,68.8012,68.8204,68.7916,68.8204,27018.0
2024-05-07 11:15:00,71.67,71.68,71.66,71.67,38833.0,68.8204,68.83,68.8108,68.8204,38833.0
2024-05-07 11:20:00,71.67,71.68,71.67,71.67,71196.0,68.8204,68.83,68.8204,68.8204,71196.0
2024-05-07 11:25:00,71.68,71.68,71.67,71.68,44178.0,68.83,68.83,68.8204,68.83,44178.0
2024-05-07 11:30:00,71.68,71.68,71.66,71.67,78178.0,68.83,68.83,68.8108,68.8204,78178.0
2024-05-07 11:35:00,71.67,71.68,71.66,71.67,22401.0,68.8204,68.83,68.8108,68.8204,22401.0
2024-05-07 11:40:00,71.67,71.7,71.67,71.7,42016.0,68.8204,68.8492,68.8204,68.8492,42016.0
2024-05-07 11:45:00,71.7,71.71,71.69,71.71,37073.0,68.8492,68.8588,68.8396,68.8588,37073.0
2024-05-07 11:50:00,71.7,71.72,71.7,71.72,73914.0,68.8492,68.8684,68.8492,68.8684,73914.0
2024-05-07 11:55:00,71.71,71.73,71.71,71.71,39675.0,68.8588,68.878,68.8588,68.8588,39675.0
2024-05-07 12:00:00,71.71,71.72,71.68,71.69,51358.0,68.8588,68.8684,68.83,68.8396,51358.0
2024-05-07 12:05:00,71.69,71.7,71.68,71.69,163458.0,68.8396,68.8492,68.83,68.8396,163458.0
2024-05-07 12:10:00,71.69,71.69,71.67,71.67,48102.0,68.8396,68.8396,68.8204,68.8204,48102.0
2024-05-07 12:15:00,71.67,71.68,71.67,71.67,26377.0,68.8204,68.83,68.8204,68.8204,26377.0
2024-05-07 12:20:00,71.67,71.68,71.66,71.67,23725.0,68.8204,68.83,68.8108,68.8204,23725.0
2024-05-07 12:25:00,71.66,71.67,71.66,71.67,21904.0,68.8108,68.8204,68.8108,68.8204,21904.0
2024-05-07 12:30:00,71.66,71.68,71.66,71.67,106939.0,68.8108,68.83,68.8108,68.8204,106939.0
2024-05-07 12:35:00,71.66,71.67,71.66,71.67,43923.0,68.8108,68.8204,68.8108,68.8204,43923.0
2024-05-07 12:40:00,71.67,71.67,71.66,71.67,30830.0,68.8204,68.8204,68.8108,68.8204,30830.0
2024-05-07 12:45:00,71.66,71.67,71.65,71.66,61646.0,68.8108,68.8204,68.8012,68.8108,61646.0
2024-05-07 12:50:00,71.66,71.67,71.66,71.67,23496.0,68.8108,68.8204,68.8108,68.8204,23496.0
2024-05-07 12:55:00,71.67,71.67,71.66,71.67,19498.0,68.8204,68.8204,68.8108,68.8204,19498.0
2024-05-07 13:00:00,71.67,71.7,71.66,71.67,115014.0,68.8204,68.8492,68.8108,68.8204,115014.0
2024-05-07 13:05:00,71.67,71.68,71.64,71.65,45004.0,68.8204,68.83,68.7916,68.8012,45004.0
2024-05-07 13:10:00,71.65,71.65,71.64,71.65,13546.0,68.8012,68.8012,68.7916,68.8012,13546.0
2024-05-07 13:15:00,71.64,71.65,71.62,71.62,34965.0,68.7916,68.8012,68.7724,68.7724,34965.0
2024-05-07 13:20:00,71.63,71.63,71.62,71.63,16340.0,68.782,68.782,68.7724,68.782,16340.0
2024-05-07 13:25:00,71.62,71.63,71.62,71.63,31491.0,68.7724,68.782,68.7724,68.782,31491.0
2024-05-07 13:30:00,71.63,71.64,71.62,71.63,34491.0,68.782,68.7916,68.7724,68.782,34491.0
2024-05-07 13:35:00,71.63,71.63,71.62,71.63,34642.0,68.782,68.782,68.7724,68.782,34642.0
2024-05-07 13:40:00,71.62,71.63,71.61,71.61,20417.0,68.7724,68.782,68.7628,68.7628,20417.0
2024-05-07 13:45:00,71.61,71.62,71.61,71.62,15877.0,68.7628,68.7724,68.7628,68.7724,15877.0
2024-05-07 13:50:00,71.62,71.63,71.61,71.61,37773.0,68.7724,68.782,68.7628,68.7628,37773.0
2024-05-07 13:55:00,71.61,71.62,71.6,71.6,41895.0,68.7628,68.7724,68.7532,68.7532,41895.0
2024-05-07 14:00:00,71.6,71.61,71.59,71.61,166138.0,68.7532,68.7628,68.7436,68.7628,166138.0
2024-05-07 14:05:00,71.61,71.61,71.6,71.6,26313.0,68.7628,68.7628,68.7532,68.7532,26313.0
2024-05-07 14:10:00,71.6,71.61,71.6,71.6,25347.0,68.7532,68.7628,68.7532,68.7532,25347.0
2024-05-07 14:15:00,71.6,71.61,71.59,71.59,42517.0,68.7532,68.7628,68.7436,68.7436,42517.0
2024-05-07 14:20:00,71.59,71.61,71.59,71.61,53530.0,68.7436,68.7628,68.7436,68.7628,53530.0
2024-05-07 14:25:00,71.6,71.61,71.58,71.59,85695.0,68.7532,68.7628,68.734,68.7436,85695.0
2024-05-07 14:30:00,71.58,71.59,71.54,71.55,137123.0,68.734,68.7436,68.6956,68.7052,137123.0
2024-05-07 14:35:00,71.54,71.56,71.54,71.54,33689.0,68.6956,68.7148,68.6956,68.6956,33689.0
2024-05-07 14:40:00,71.55,71.56,71.54,71.55,31603.0,68.7052,68.7148,68.6956,68.7052,31603.0
2024-05-07 14:45:00,71.55,71.57,71.55,71.56,38966.0,68.7052,68.7244,68.7052,68.7148,38966.0
2024-05-07 14:50:00,71.56,71.56,71.54,71.54,71324.0,68.7148,68.7148,68.6956,68.6956,71324.0
2024-05-07 14:55:00,71.55,71.55,71.53,71.54,98762.0,68.7052,68.7052,68.686,68.6956,98762.0
2024-05-07 15:00:00,71.55,71.56,71.54,71.55,57799.0,68.7052,68.7148,68.6956,68.7052,57799.0
2024-05-07 15:05:00,71.55,71.56,71.55,71.56,34384.0,68.7052,68.7148,68.7052,68.7148,34384.0
2024-05-07 15:10:00,71.55,71.56,71.53,71.54,64540.0,68.7052,68.7148,68.686,68.6956,64540.0
2024-05-07 15:15:00,71.54,71.54,71.52,71.53,72661.0,68.6956,68.6956,68.6764,68.686,72661.0
2024-05-07 15:20:00,71.53,71.53,71.51,71.52,56562.0,68.686,68.686,68.6668,68.6764,56562.0
2024-05-07 15:25:00,71.52,71.53,71.51,71.53,41295.0,68.6764,68.686,68.6668,68.686,41295.0
2024-05-07 15:30:00,71.53,71.53,71.51,71.52,68975.0,68.686,68.686,68.6668,68.6764,68975.0
2024-05-07 15:35:00,71.52,71.53,71.51,71.53,50173.0,68.6764,68.686,68.6668,68.686,50173.0
2024-05-07 15:40:00,71.52,71.53,71.52,71.53,56590.0,68.6764,68.686,68.6764,68.686,56590.0
2024-05-07 15:45:00,71.53,71.54,71.52,71.54,37179.0,68.686,68.6956,68.6764,68.6956,37179.0
2024-05-07 15:50:00,71.54,71.56,71.54,71.56,38792.0,68.6956,68.7148,68.6956,68.7148,38792.0
2024-05-07 15:55:00,71.56,71.56,71.55,71.55,43441.0,68.7148,68.7148,68.7052,68.7052,43441.0
2024-05-08 09:30:00,71.43,71.44,71.4,71.43,278067.0,68.59,68.5996,68.5612,68.59,278067.0
2024-05-08 09:35:00,71.42,71.43,71.41,71.42,116416.0,68.5804,68.59,68.5708,68.5804,116416.0
2024-05-08 09:40:00,71.42,71.44,71.4,71.42,29376.0,68.5804,68.5996,68.5612,68.5804,29376.0
2024-05-08 09:45:00,71.42,71.43,71.42,71.42,40280.0,68.5804,68.59,68.5804,68.5804,40280.0
2024-05-08 09:50:00,71.42,71.43,71.41,71.42,39148.0,68.5804,68.59,68.5708,68.5804,39148.0
2024-05-08 09:55:00,71.42,71.42,71.4,71.42,16054.0,68.5804,68.5804,68.5612,68.5804,16054.0
2024-05-08 10:00:00,71.41,71.42,71.41,71.42,20613.0,68.5708,68.5804,68.5708,68.5804,20613.0
2024-05-08 10:05:00,71.42,71.43,71.41,71.42,36136.0,68.5804,68.59,68.5708,68.5804,36136.0
2024-05-08 10:10:00,71.42,71.43,71.41,71.42,473513.0,68.5804,68.59,68.5708,68.5804,473513.0
2024-05-08 10:15:00,71.43,71.45,71.42,71.45,77674.0,68.59,68.6092,68.5804,68.6092,77674.0
2024-05-08 10:20:00,71.45,71.47,71.44,71.45,50832.0,68.6092,68.6284,68.5996,68.6092,50832.0
2024-05-08 10:25:00,71.45,71.46,71.45,71.45,19933.0,68.6092,68.6188,68.6092,68.6092,19933.0
2024-05-08 10:30:00,71.45,71.47,71.45,71.45,38562.0,68.6092,68.6284,68.6092,68.6092,38562.0
2024-05-08 10:35:00,71.44,71.45,71.44,71.45,22251.0,68.5996,68.6092,68.5996,68.6092,22251.0
2024-05-08 10:40:00,71.44,71.45,71.44,71.45,75383.0,68.5996,68.6092,68.5996,68.6092,75383.0
2024-05-08 10:45:00,71.45,71.45,71.44,71.45,36349.0,68.6092,68.6092,68.5996,68.6092,36349.0
2024-05-08 10:50:00,71.44,71.45,71.44,71.45,23089.0,68.5996,68.6092,68.5996,68.6092,23089.0
2024-05-08 10:55:00,71.45,71.45,71.42,71.43,69945.0,68.6092,68.6092,68.5804,68.59,69945.0
2024-05-08 11:00:00,71.43,71.44,71.42,71.43,112114.0,68.59,68.5996,68.5804,68.59,112114.0
2024-05-08 11:05:00,71.44,71.44,71.43,71.43,63263.0,68.5996,68.5996,68.59,68.59,63263.0
2024-05-08 11:10:00,71.44,71.44,71.42,71.42,47187.0,68.5996,68.5996,68.5804,68.5804,47187.0
2024-05-08 11:15:00,71.42,71.43,71.41,71.42,46442.0,68.5804,68.59,68.5708,68.5804,46442.0
2024-05-08 11:20:00,71.41,71.43,71.41,71.42,60657.0,68.5708,68.59,68.5708,68.5804,60657.0
2024-05-08 11:25:00,71.43,71.45,71.42,71.44,65641.0,68.59,68.6092,68.5804,68.5996,65641.0
2024-05-08 11:30:00,71.44,71.45,71.43,71.45,49705.0,68.5996,68.6092,68.59,68.6092,49705.0
2024-05-08 11:35:00,71.45,71.45,71.44,71.45,34038.0,68.6092,68.6092,68.5996,68.6092,34038.0
2024-05-08 11:40:00,71.44,71.45,71.44,71.45,27370.0,68.5996,68.6092,68.5996,68.6092,27370.0
2024-05-08 11:45:00,71.45,71.46,71.44,71.46,44562.0,68.6092,68.6188,68.5996,68.6188,44562.0
2024-05-08 11:50:00,71.46,71.47,71.45,71.46,141781.0,68.6188,68.6284,68.6092,68.6188,141781.0
2024-05-08 11:55:00,71.45,71.46,71.45,71.45,83864.0,68.6092,68.6188,68.6092,68.6092,83864.0
2024-05-08 12:00:00,71.45,71.46,71.45,71.45,33984.0,68.6092,68.6188,68.6092,68.6092,33984.0
2024-05-08 12:05:00,71.45,71.46,71.45,71.46,17351.0,68.6092,68.6188,68.6092,68.6188,17351.0
2024-05-08 12:10:00,71.46,71.46,71.45,71.45,13532.0,68.6188,68.6188,68.6092,68.6092,13532.0
2024-05-08 12:15:00,71.46,71.47,71.45,71.45,65338.0,68.6188,68.6284,68.6092,68.6092,65338.0
2024-05-08 12:20:00,71.46,71.46,71.44,71.45,125125.0,68.6188,68.6188,68.5996,68.6092,125125.0
2024-05-08 12:25:00,71.45,71.46,71.44,71.45,89685.0,68.6092,68.6188,68.5996,68.6092,89685.0
2024-05-08 12:30:00,71.45,71.45,71.44,71.44,31807.0,68.6092,68.6092,68.5996,68.5996,31807.0
2024-05-08 12:35:00,71.44,71.44,71.42,71.44,65134.0,68.5996,68.5996,68.5804,68.5996,65134.0
2024-05-08 12:40:00,71.44,71.44,71.42,71.43,39786.0,68.5996,68.5996,68.5804,68.59,39786.0
2024-05-08 12:45:00,71.42,71.44,71.42,71.44,16366.0,68.5804,68.5996,68.5804,68.5996,16366.0
2024-05-08 12:50:00,71.44,71.46,71.43,71.46,21705.0,68.5996,68.6188,68.59,68.6188,21705.0
2024-05-08 12:55:00,71.45,71.46,71.45,71.45,16219.0,68.6092,68.6188,68.6092,68.6092,16219.0
2024-05-08 13:00:00,71.46,71.47,71.41,71.43,267656.0,68.6188,68.6284,68.5708,68.59,267656.0
2024-05-08 13:05:00,71.44,71.46,71.43,71.44,71676.0,68.5996,68.6188,68.59,68.5996,71676.0
2024-05-08 13:10:00,71.44,71.44,71.42,71.42,9696.0,68.5996,68.5996,68.5804,68.5804,9696.0
2024-05-08 13:15:00,71.43,71.43,71.42,71.43,31423.0,68.59,68.59,68.5804,68.59,31423.0
2024-05-08 13:20:00,71.43,71.44,71.41,71.42,162371.0,68.59,68.5996,68.5708,68.5804,162371.0
2024-05-08 13:25:00,71.42,71.42,71.41,71.42,35721.0,68.5804,68.5804,68.5708,68.5804,35721.0
2024-05-08 13:30:00,71.42,71.43,71.41,71.42,49854.0,68.5804,68.59,68.5708,68.5804,49854.0
2024-05-08 13:35:00,71.42,71.43,71.41,71.42,70877.0,68.5804,68.59,68.5708,68.5804,70877.0
2024-05-08 13:40:00,71.42,71.45,71.41,71.44,110069.0,68.5804,68.6092,68.5708,68.5996,110069.0
2024-05-08 13:45:00,71.44,71.44,71.43,71.43,42215.0,68.5996,68.5996,68.59,68.59,42215.0
2024-05-08 13:50:00,71.44,71.44,71.43,71.43,31599.0,68.5996,68.5996,68.59,68.59,31599.0
2024-05-08 13:55:00,71.43,71.43,71.42,71.43,34656.0,68.59,68.59,68.5804,68.59,34656.0
2024-05-08 14:00:00,71.42,71.43,71.42,71.42,21357.0,68.5804,68.59,68.5804,68.5804,21357.0
2024-05-08 14:05:00,71.43,71.43,71.41,71.42,41951.0,68.59,68.59,68.5708,68.5804,41951.0
2024-05-08 14:10:00,71.42,71.43,71.42,71.42,22891.0,68.5804,68.59,68.5804,68.5804,22891.0
2024-05-08 14:15:00,71.42,71.43,71.41,71.42,64828.0,68.5804,68.59,68.5708,68.5804,64828.0
2024-05-08 14:20:00,71.42,71.43,71.41,71.43,47016.0,68.5804,68.59,68.5708,68.59,47016.0
2024-05-08 14:25:00,71.42,71.43,71.42,71.42,81946.0,68.5804,68.59,68.5804,68.5804,81946.0
2024-05-08 14:30:00,71.42,71.43,71.42,71.42,99784.0,68.5804,68.59,68.5804,68.5804,99784.0
2024-05-08 14:35:00,71.43,71.43,71.41,71.42,44383.0,68.59,68.59,68.5708,68.5804,44383.0
2024-05-08 14:40:00,71.42,71.43,71.41,71.42,45804.0,68.5804,68.59,68.5708,68.5804,45804.0
2024-05-08 14:45:00,71.42,71.43,71.41,71.41,122211.0,68.5804,68.59,68.5708,68.5708,122211.0
2024-05-08 14:50:00,71.42,71.42,71.41,71.41,23741.0,68.5804,68.5804,68.5708,68.5708,23741.0
2024-05-08 14:55:00,71.42,71.42,71.41,71.41,44299.0,68.5804,68.5804,68.5708,68.5708,44299.0
2024-05-08 15:00:00,71.42,71.42,71.4,71.42,155630.0,68.5804,68.5804,68.5612,68.5804,155630.0
2024-05-08 15:05:00,71.42,71.42,71.41,71.41,21497.0,68.5804,68.5804,68.5708,68.5708,21497.0
2024-05-08 15:10:00,71.42,71.42,71.4,71.4,63775.0,68.5804,68.5804,68.5612,68.5612,63775.0
2024-05-08 15:15:00,71.4,71.41,71.4,71.41,42217.0,68.5612,68.5708,68.5612,68.5708,42217.0
2024-05-08 15:20:00,71.41,71.41,71.4,71.4,82978.0,68.5708,68.5708,68.5612,68.5612,82978.0
2024-05-08 15:25:00,71.41,71.41,71.39,71.4,102616.0,68.5708,68.5708,68.5516,68.5612,102616.0
2024-05-08 15:30:00,71.39,71.4,71.39,71.4,50184.0,68.5516,68.5612,68.5516,68.5612,50184.0
2024-05-08 15:35:00,71.4,71.4,71.39,71.4,77936.0,68.5612,68.5612,68.5516,68.5612,77936.0
2024-05-08 15:40:00,71.39,71.41,71.39,71.41,117055.0,68.5516,68.5708,68.5516,68.5708,117055.0
2024-05-08 15:45:00,71.4,71.41,71.4,71.41,203251.0,68.5612,68.5708,68.5612,68.5708,203251.0
2024-05-08 15:50:00,71.4,71.41,71.39,71.4,119157.0,68.5612,68.5708,68.5516,68.5612,119157.0
2024-05-08 15:55:00,71.4,71.41,71.39,71.4,215062.0,68.5612,68.5708,68.5516,68.5612,215062.0
2024-05-09 09:30:00,71.4,71.4,71.36,71.37,126459.0,68.5612,68.5612,68.5228,68.5324,126459.0
2024-05-09 09:35:00,71.37,71.41,71.37,71.39,50394.0,68.5324,68.5708,68.5324,68.5516,50394.0
2024-05-09 09:40:00,71.39,71.41,71.38,71.4,29687.0,68.5516,68.5708,68.542,68.5612,29687.0
2024-05-09 09:45:00,71.4,71.41,71.37,71.38,27406.0,68.5612,68.5708,68.5324,68.542,27406.0
2024-05-09 09:50:00,71.38,71.4,71.38,71.38,27502.0,68.542,68.5612,68.542,68.542,27502.0
2024-05-09 09:55:00,71.39,71.39,71.37,71.38,15142.0,68.5516,68.5516,68.5324,68.542,15142.0
2024-05-09 10:00:00,71.38,71.39,71.37,71.38,20678.0,68.542,68.5516,68.5324,68.542,20678.0
2024-05-09 10:05:00,71.39,71.4,71.38,71.4,23905.0,68.5516,68.5612,68.542,68.5612,23905.0
2024-05-09 10:10:00,71.39,71.4,71.38,71.4,42676.0,68.5516,68.5612,68.542,68.5612,42676.0
2024-05-09 10:15:00,71.4,71.41,71.38,71.4,37400.0,68.5612,68.5708,68.542,68.5612,37400.0
2024-05-09 10:20:00,71.4,71.41,71.39,71.41,416609.0,68.5612,68.5708,68.5516,68.5708,416609.0
2024-05-09 10:25:00,71.41,71.43,71.4,71.41,67156.0,68.5708,68.59,68.5612,68.5708,67156.0
2024-05-09 10:30:00,71.41,71.43,71.4,71.42,40402.0,68.5708,68.59,68.5612,68.5804,40402.0
2024-05-09 10:35:00,71.41,71.45,71.41,71.45,32216.0,68.5708,68.6092,68.5708,68.6092,32216.0
2024-05-09 10:40:00,71.45,71.46,71.43,71.44,36457.0,68.6092,68.6188,68.59,68.5996,36457.0
2024-05-09 10:45:00,71.44,71.44,71.41,71.42,42178.0,68.5996,68.5996,68.5708,68.5804,42178.0
2024-05-09 10:50:00,71.43,71.44,71.42,71.44,90197.0,68.59,68.5996,68.5804,68.5996,90197.0
2024-05-09 10:55:00,71.44,71.44,71.43,71.44,29810.0,68.5996,68.5996,68.59,68.5996,29810.0
2024-05-09 11:00:00,71.44,71.46,71.44,71.46,25360.0,68.5996,68.6188,68.5996,68.6188,25360.0
2024-05-09 11:05:00,71.45,71.46,71.45,71.45,78170.0,68.6092,68.6188,68.6092,68.6092,78170.0
2024-05-09 11:10:00,71.46,71.48,71.45,71.47,52659.0,68.6188,68.638,68.6092,68.6284,52659.0
2024-05-09 11:15:00,71.46,71.48,71.44,71.45,36153.0,68.6188,68.638,68.5996,68.6092,36153.0
2024-05-09 11:20:00,71.45,71.47,71.44,71.46,26707.0,68.6092,68.6284,68.5996,68.6188,26707.0
2024-05-09 11:25:00,71.45,71.47,71.45,71.47,27919.0,68.6092,68.6284,68.6092,68.6284,27919.0
2024-05-09 11:30:00,71.47,71.47,71.45,71.45,22638.0,68.6284,68.6284,68.6092,68.6092,22638.0
2024-05-09 11:35:00,71.45,71.46,71.45,71.45,25555.0,68.6092,68.6188,68.6092,68.6092,25555.0
2024-05-09 11:40:00,71.45,71.47,71.45,71.47,35309.0,68.6092,68.6284,68.6092,68.6284,35309.0
2024-05-09 11:45:00,71.47,71.47,71.45,71.45,35315.0,68.6284,68.6284,68.6092,68.6092,35315.0
2024-05-09 11:50:00,71.45,71.46,71.44,71.45,48633.0,68.6092,68.6188,68.5996,68.6092,48633.0
2024-05-09 11:55:00,71.45,71.45,71.44,71.45,51451.0,68.6092,68.6092,68.5996,68.6092,51451.0
2024-05-09 12:00:00,71.45,71.45,71.44,71.45,22138.0,68.6092,68.6092,68.5996,68.6092,22138.0
2024-05-09 12:05:00,71.45,71.46,71.44,71.45,35266.0,68.6092,68.6188,68.5996,68.6092,35266.0
2024-05-09 12:10:00,71.45,71.46,71.45,71.46,113592.0,68.6092,68.6188,68.6092,68.6188,113592.0
2024-05-09 12:15:00,71.46,71.46,71.45,71.45,15343.0,68.6188,68.6188,68.6092,68.6092,15343.0
2024-05-09 12:20:00,71.45,71.46,71.45,71.45,19767.0,68.6092,68.6188,68.6092,68.6092,19767.0
2024-05-09 12:25:00,71.46,71.46,71.44,71.45,47794.0,68.6188,68.6188,68.5996,68.6092,47794.0
2024-05-09 12:30:00,71.44,71.44,71.43,71.44,32593.0,68.5996,68.5996,68.59,68.5996,32593.0
2024-05-09 12:35:00,71.44,71.44,71.43,71.44,25144.0,68.5996,68.5996,68.59,68.5996,25144.0
2024-05-09 12:40:00,71.44,71.45,71.43,71.45,35710.0,68.5996,68.6092,68.59,68.6092,35710.0
2024-05-09 12:45:00,71.45,71.45,71.44,71.44,9560.0,68.6092,68.6092,68.5996,68.5996,9560.0
2024-05-09 12:50:00,71.45,71.46,71.44,71.46,40582.0,68.6092,68.6188,68.5996,68.6188,40582.0
2024-05-09 12:55:00,71.46,71.47,71.45,71.47,19540.0,68.6188,68.6284,68.6092,68.6284,19540.0
2024-05-09 13:00:00,71.47,71.53,71.43,71.5,212984.0,68.6284,68.686,68.59,68.6572,212984.0
2024-05-09 13:05:00,71.51,71.53,71.5,71.51,82763.0,68.6668,68.686,68.6572,68.6668,82763.0
2024-05-09 13:10:00,71.52,71.53,71.5,71.53,52495.0,68.6764,68.686,68.6572,68.686,52495.0
2024-05-09 13:15:00,71.52,71.53,71.51,71.52,30371.0,68.6764,68.686,68.6668,68.6764,30371.0
2024-05-09 13:20:00,71.52,71.55,71.52,71.55,40079.0,68.6764,68.7052,68.6764,68.7052,40079.0
2024-05-09 13:25:00,71.54,71.58,71.53,71.57,43420.0,68.6956,68.734,68.686,68.7244,43420.0
2024-05-09 13:30:00,71.57,71.58,71.55,71.56,21483.0,68.7244,68.734,68.7052,68.7148,21483.0
2024-05-09 13:35:00,71.56,71.57,71.55,71.57,26331.0,68.7148,68.7244,68.7052,68.7244,26331.0
2024-05-09 13:40:00,71.56,71.57,71.55,71.56,134946.0,68.7148,68.7244,68.7052,68.7148,134946.0
2024-05-09 13:45:00,71.57,71.57,71.55,71.56,39015.0,68.7244,68.7244,68.7052,68.7148,39015.0
2024-05-09 13:50:00,71.56,71.57,71.56,71.56,32950.0,68.7148,68.7244,68.7148,68.7148,32950.0
2024-05-09 13:55:00,71.56,71.58,71.56,71.57,64730.0,68.7148,68.734,68.7148,68.7244,64730.0
2024-05-09 14:00:00,71.58,71.58,71.56,71.56,25279.0,68.734,68.734,68.7148,68.7148,25279.0
2024-05-09 14:05:00,71.57,71.58,71.56,71.56,62349.0,68.7244,68.734,68.7148,68.7148,62349.0
2024-05-09 14:10:00,71.56,71.57,71.55,71.56,24331.0,68.7148,68.7244,68.7052,68.7148,24331.0
2024-05-09 14:15:00,71.56,71.57,71.55,71.56,16087.0,68.7148,68.7244,68.7052,68.7148,16087.0
2024-05-09 14:20:00,71.56,71.58,71.56,71.57,32581.0,68.7148,68.734,68.7148,68.7244,32581.0
2024-05-09 14:25:00,71.58,71.59,71.57,71.59,34329.0,68.734,68.7436,68.7244,68.7436,34329.0
2024-05-09 14:30:00,71.59,71.59,71.58,71.59,24445.0,68.7436,68.7436,68.734,68.7436,24445.0
2024-05-09 14:35:00,71.59,71.62,71.58,71.62,24631.0,68.7436,68.7724,68.734,68.7724,24631.0
2024-05-09 14:40:00,71.61,71.62,71.6,71.62,30994.0,68.7628,68.7724,68.7532,68.7724,30994.0
2024-05-09 14:45:00,71.61,71.62,71.6,71.6,34611.0,68.7628,68.7724,68.7532,68.7532,34611.0
2024-05-09 14:50:00,71.61,71.62,71.6,71.6,37079.0,68.7628,68.7724,68.7532,68.7532,37079.0
2024-05-09 14:55:00,71.61,71.62,71.6,71.62,101108.0,68.7628,68.7724,68.7532,68.7724,101108.0
2024-05-09 15:00:00,71.61,71.62,71.6,71.6,40569.0,68.7628,68.7724,68.7532,68.7532,40569.0
2024-05-09 15:05:00,71.6,71.61,71.59,71.59,22900.0,68.7532,68.7628,68.7436,68.7436,22900.0
2024-05-09 15:10:00,71.59,71.6,71.58,71.58,30297.0,68.7436,68.7532,68.734,68.734,30297.0
2024-05-09 15:15:00,71.59,71.6,71.58,71.59,42046.0,68.7436,68.7532,68.734,68.7436,42046.0
2024-05-09 15:20:00,71.6,71.61,71.59,71.59,117706.0,68.7532,68.7628,68.7436,68.7436,117706.0
2024-05-09 15:25:00,71.59,71.6,71.59,71.59,50822.0,68.7436,68.7532,68.7436,68.7436,50822.0
2024-05-09 15:30:00,71.59,71.6,71.59,71.59,52603.0,68.7436,68.7532,68.7436,68.7436,52603.0
2024-05-09 15:35:00,71.6,71.6,71.59,71.59,95139.0,68.7532,68.7532,68.7436,68.7436,95139.0
2024-05-09 15:40:00,71.59,71.6,71.59,71.59,94974.0,68.7436,68.7532,68.7436,68.7436,94974.0
2024-05-09 15:45:00,71.59,71.6,71.58,71.59,65925.0,68.7436,68.7532,68.734,68.7436,65925.0
2024-05-09 15:50:00,71.59,71.59,71.58,71.59,256302.0,68.7436,68.7436,68.734,68.7436,256302.0
2024-05-09 15:55:00,71.59,71.59,71.57,71.58,88102.0,68.7436,68.7436,68.7244,68.734,88102.0
2024-05-10 09:30:00,71.47,71.47,71.43,71.45,186096.0,68.6284,68.6284,68.59,68.6092,186096.0
2024-05-10 09:35:00,71.44,71.45,71.44,71.45,25034.0,68.5996,68.6092,68.5996,68.6092,25034.0
2024-05-10 09:40:00,71.45,71.47,71.44,71.45,69633.0,68.6092,68.6284,68.5996,68.6092,69633.0
2024-05-10 09:45:00,71.45,71.48,71.44,71.47,48622.0,68.6092,68.638,68.5996,68.6284,48622.0
2024-05-10 09:50:00,71.47,71.48,71.46,71.47,23979.0,68.6284,68.638,68.6188,68.6284,23979.0
2024-05-10 09:55:00,71.47,71.47,71.46,71.47,24936.0,68.6284,68.6284,68.6188,68.6284,24936.0
2024-05-10 10:00:00,71.46,71.47,71.41,71.44,63353.0,68.6188,68.6284,68.5708,68.5996,63353.0
2024-05-10 10:05:00,71.44,71.44,71.43,71.44,19650.0,68.5996,68.5996,68.59,68.5996,19650.0
2024-05-10 10:10:00,71.44,71.45,71.43,71.44,74291.0,68.5996,68.6092,68.59,68.5996,74291.0
2024-05-10 10:15:00,71.44,71.44,71.4,71.41,451460.0,68.5996,68.5996,68.5612,68.5708,451460.0
2024-05-10 10:20:00,71.4,71.41,71.39,71.41,34655.0,68.5612,68.5708,68.5516,68.5708,34655.0
2024-05-10 10:25:00,71.4,71.41,71.36,71.38,125698.0,68.5612,68.5708,68.5228,68.542,125698.0
2024-05-10 10:30:00,71.38,71.38,71.36,71.37,484686.0,68.542,68.542,68.5228,68.5324,484686.0
2024-05-10 10:35:00,71.37,71.39,71.36,71.39,108318.0,68.5324,68.5516,68.5228,68.5516,108318.0
2024-05-10 10:40:00,71.39,71.39,71.38,71.39,58233.0,68.5516,68.5516,68.542,68.5516,58233.0
2024-05-10 10:45:00,71.39,71.39,71.37,71.39,81119.0,68.5516,68.5516,68.5324,68.5516,81119.0
2024-05-10 10:50:00,71.38,71.39,71.37,71.39,41476.0,68.542,68.5516,68.5324,68.5516,41476.0
2024-05-10 10:55:00,71.39,71.39,71.37,71.38,32255.0,68.5516,68.5516,68.5324,68.542,32255.0
2024-05-10 11:00:00,71.38,71.39,71.37,71.38,60263.0,68.542,68.5516,68.5324,68.542,60263.0
2024-05-10 11:05:00,71.38,71.38,71.37,71.37,22148.0,68.542,68.542,68.5324,68.5324,22148.0
2024-05-10 11:10:00,71.38,71.39,71.37,71.39,38660.0,68.542,68.5516,68.5324,68.5516,38660.0
2024-05-10 11:15:00,71.38,71.39,71.38,71.38,35401.0,68.542,68.5516,68.542,68.542,35401.0
2024-05-10 11:20:00,71.39,71.39,71.38,71.39,49805.0,68.5516,68.5516,68.542,68.5516,49805.0
2024-05-10 11:25:00,71.39,71.4,71.38,71.39,53907.0,68.5516,68.5612,68.542,68.5516,53907.0
2024-05-10 11:30:00,71.39,71.39,71.38,71.39,39863.0,68.5516,68.5516,68.542,68.5516,39863.0
2024-05-10 11:35:00,71.39,71.4,71.38,71.4,39273.0,68.5516,68.5612,68.542,68.5612,39273.0
2024-05-10 11:40:00,71.4,71.4,71.39,71.4,67784.0,68.5612,68.5612,68.5516,68.5612,67784.0
2024-05-10 11:45:00,71.39,71.4,71.38,71.39,75449.0,68.5516,68.5612,68.542,68.5516,75449.0
2024-05-10 11:50:00,71.39,71.4,71.38,71.4,34905.0,68.5516,68.5612,68.542,68.5612,34905.0
2024-05-10 11:55:00,71.39,71.4,71.39,71.4,31465.0,68.5516,68.5612,68.5516,68.5612,31465.0
2024-05-10 12:00:00,71.4,71.4,71.37,71.39,48508.0,68.5612,68.5612,68.5324,68.5516,48508.0
2024-05-10 12:05:00,71.38,71.38,71.37,71.38,20842.0,68.542,68.542,68.5324,68.542,20842.0
2024-05-10 12:10:00,71.38,71.38,71.37,71.38,25697.0,68.542,68.542,68.5324,68.542,25697.0
2024-05-10 12:15:00,71.38,71.38,71.37,71.38,229936.0,68.542,68.542,68.5324,68.542,229936.0
2024-05-10 12:20:00,71.38,71.38,71.36,71.36,28739.0,68.542,68.542,68.5228,68.5228,28739.0
2024-05-10 12:25:00,71.36,71.37,71.35,71.36,49228.0,68.5228,68.5324,68.5132,68.5228,49228.0
2024-05-10 12:30:00,71.35,71.36,71.35,71.36,35551.0,68.5132,68.5228,68.5132,68.5228,35551.0
2024-05-10 12:35:00,71.36,71.36,71.35,71.36,19245.0,68.5228,68.5228,68.5132,68.5228,19245.0
2024-05-10 12:40:00,71.36,71.36,71.35,71.36,11382.0,68.5228,68.5228,68.5132,68.5228,11382.0
2024-05-10 12:45:00,71.36,71.37,71.35,71.37,21486.0,68.5228,68.5324,68.5132,68.5324,21486.0
2024-05-10 12:50:00,71.37,71.37,71.36,71.36,46685.0,68.5324,68.5324,68.5228,68.5228,46685.0
2024-05-10 12:55:00,71.36,71.37,71.36,71.37,95411.0,68.5228,68.5324,68.5228,68.5324,95411.0
2024-05-10 13:00:00,71.37,71.38,71.36,71.37,30554.0,68.5324,68.542,68.5228,68.5324,30554.0
2024-05-10 13:05:00,71.37,71.38,71.36,71.36,23169.0,68.5324,68.542,68.5228,68.5228,23169.0
2024-05-10 13:10:00,71.37,71.37,71.36,71.37,89608.0,68.5324,68.5324,68.5228,68.5324,89608.0
2024-05-10 13:15:00,71.37,71.37,71.36,71.36,20035.0,68.5324,68.5324,68.5228,68.5228,20035.0
2024-05-10 13:20:00,71.37,71.38,71.36,71.38,103047.0,68.5324,68.542,68.5228,68.542,103047.0
2024-05-10 13:25:00,71.38,71.39,71.37,71.39,124917.0,68.542,68.5516,68.5324,68.5516,124917.0
2024-05-10 13:30:00,71.39,71.4,71.38,71.4,49637.0,68.5516,68.5612,68.542,68.5612,49637.0
2024-05-10 13:35:00,71.4,71.4,71.39,71.4,53885.0,68.5612,68.5612,68.5516,68.5612,53885.0
2024-05-10 13:40:00,71.4,71.4,71.39,71.39,51794.0,68.5612,68.5612,68.5516,68.5516,51794.0
2024-05-10 13:45:00,71.39,71.4,71.38,71.38,53807.0,68.5516,68.5612,68.542,68.542,53807.0
2024-05-10 13:50:00,71.39,71.39,71.37,71.37,28709.0,68.5516,68.5516,68.5324,68.5324,28709.0
2024-05-10 13:55:00,71.38,71.38,71.37,71.38,17152.0,68.542,68.542,68.5324,68.542,17152.0
2024-05-10 14:00:00,71.37,71.39,71.37,71.39,54214.0,68.5324,68.5516,68.5324,68.5516,54214.0
2024-05-10 14:05:00,71.39,71.39,71.38,71.39,19306.0,68.5516,68.5516,68.542,68.5516,19306.0
2024-05-10 14:10:00,71.39,71.39,71.38,71.38,21571.0,68.5516,68.5516,68.542,68.542,21571.0
2024-05-10 14:15:00,71.38,71.39,71.37,71.38,25514.0,68.542,68.5516,68.5324,68.542,25514.0
2024-05-10 14:20:00,71.38,71.38,71.37,71.38,21708.0,68.542,68.542,68.5324,68.542,21708.0
2024-05-10 14:25:00,71.38,71.38,71.37,71.38,19261.0,68.542,68.542,68.5324,68.542,19261.0
2024-05-10 14:30:00,71.38,71.38,71.37,71.38,29917.0,68.542,68.542,68.5324,68.542,29917.0
2024-05-10 14:35:00,71.37,71.38,71.37,71.38,30461.0,68.5324,68.542,68.5324,68.542,30461.0
2024-05-10 14:40:00,71.38,71.38,71.37,71.38,27044.0,68.542,68.542,68.5324,68.542,27044.0
2024-05-10 14:45:00,71.38,71.38,71.37,71.38,17769.0,68.542,68.542,68.5324,68.542,17769.0
2024-05-10 14:50:00,71.38,71.38,71.37,71.38,38897.0,68.542,68.542,68.5324,68.542,38897.0
2024-05-10 14:55:00,71.37,71.38,71.36,71.37,280942.0,68.5324,68.542,68.5228,68.5324,280942.0
2024-05-10 15:00:00,71.36,71.37,71.36,71.37,223979.0,68.5228,68.5324,68.5228,68.5324,223979.0
2024-05-10 15:05:00,71.36,71.37,71.36,71.37,47998.0,68.5228,68.5324,68.5228,68.5324,47998.0
2024-05-10 15:10:00,71.37,71.37,71.35,71.36,78876.0,68.5324,68.5324,68.5132,68.5228,78876.0
2024-05-10 15:15:00,71.36,71.36,71.35,71.36,34789.0,68.5228,68.5228,68.5132,68.5228,34789.0
2024-05-10 15:20:00,71.36,71.37,71.35,71.37,30327.0,68.5228,68.5324,68.5132,68.5324,30327.0
2024-05-10 15:25:00,71.36,71.37,71.35,71.35,123116.0,68.5228,68.5324,68.5132,68.5132,123116.0
2024-05-10 15:30:00,71.36,71.37,71.35,71.37,150867.0,68.5228,68.5324,68.5132,68.5324,150867.0
2024-05-10 15:35:00,71.36,71.37,71.36,71.37,37129.0,68.5228,68.5324,68.5228,68.5324,37129.0
2024-05-10 15:40:00,71.37,71.37,71.36,71.37,31086.0,68.5324,68.5324,68.5228,68.5324,31086.0
2024-05-10 15:45:00,71.37,71.38,71.36,71.38,36563.0,68.5324,68.542,68.5228,68.542,36563.0
2024-05-10 15:50:00,71.38,71.38,71.37,71.38,29424.0,68.542,68.542,68.5324,68.542,29424.0
2024-05-10 15:55:00,71.38,71.39,71.37,71.38,105760.0,68.542,68.5516,68.5324,68.542,105760.0
2024-05-13 09:30:00,71.6,71.6,71.53,71.55,131973.0,68.7532,68.7532,68.686,68.7052,131973.0
2024-05-13 09:35:00,71.56,71.56,71.55,71.56,32093.0,68.7148,68.7148,68.7052,68.7148,32093.0
2024-05-13 09:40:00,71.56,71.56,71.55,71.56,21898.0,68.7148,68.7148,68.7052,68.7148,21898.0
2024-05-13 09:45:00,71.56,71.56,71.53,71.53,48532.0,68.7148,68.7148,68.686,68.686,48532.0
2024-05-13 09:50:00,71.54,71.54,71.52,71.52,73944.0,68.6956,68.6956,68.6764,68.6764,73944.0
2024-05-13 09:55:00,71.53,71.54,71.52,71.54,33859.0,68.686,68.6956,68.6764,68.6956,33859.0
2024-05-13 10:00:00,71.53,71.55,71.53,71.54,32076.0,68.686,68.7052,68.686,68.6956,32076.0
2024-05-13 10:05:00,71.54,71.55,71.54,71.54,25083.0,68.6956,68.7052,68.6956,68.6956,25083.0
2024-05-13 10:10:00,71.55,71.55,71.53,71.53,34278.0,68.7052,68.7052,68.686,68.686,34278.0
2024-05-13 10:15:00,71.53,71.55,71.53,71.55,78950.0,68.686,68.7052,68.686,68.7052,78950.0
2024-05-13 10:20:00,71.55,71.55,71.53,71.54,532690.0,68.7052,68.7052,68.686,68.6956,532690.0
2024-05-13 10:25:00,71.55,71.55,71.53,71.54,64113.0,68.7052,68.7052,68.686,68.6956,64113.0
2024-05-13 10:30:00,71.53,71.55,71.53,71.55,26512.0,68.686,68.7052,68.686,68.7052,26512.0
2024-05-13 10:35:00,71.55,71.56,71.54,71.55,31302.0,68.7052,68.7148,68.6956,68.7052,31302.0
2024-05-13 10:40:00,71.55,71.56,71.55,71.55,41559.0,68.7052,68.7148,68.7052,68.7052,41559.0
2024-05-13 10:45:00,71.55,71.57,71.54,71.56,39245.0,68.7052,68.7244,68.6956,68.7148,39245.0
2024-05-13 10:50:00,71.56,71.57,71.55,71.56,18792.0,68.7148,68.7244,68.7052,68.7148,18792.0
2024-05-13 10:55:00,71.56,71.56,71.55,71.56,33874.0,68.7148,68.7148,68.7052,68.7148,33874.0
2024-05-13 11:00:00,71.56,71.56,71.48,71.48,75449.0,68.7148,68.7148,68.638,68.638,75449.0
2024-05-13 11:05:00,71.48,71.5,71.48,71.5,34638.0,68.638,68.6572,68.638,68.6572,34638.0
2024-05-13 11:10:00,71.5,71.5,71.49,71.5,22573.0,68.6572,68.6572,68.6476,68.6572,22573.0
2024-05-13 11:15:00,71.5,71.5,71.49,71.5,74602.0,68.6572,68.6572,68.6476,68.6572,74602.0
2024-05-13 11:20:00,71.49,71.5,71.48,71.49,47591.0,68.6476,68.6572,68.638,68.6476,47591.0
2024-05-13 11:25:00,71.48,71.49,71.47,71.48,91842.0,68.638,68.6476,68.6284,68.638,91842.0
2024-05-13 11:30:00,71.48,71.49,71.47,71.48,32065.0,68.638,68.6476,68.6284,68.638,32065.0
2024-05-13 11:35:00,71.48,71.5,71.48,71.5,96011.0,68.638,68.6572,68.638,68.6572,96011.0
2024-05-13 11:40:00,71.5,71.5,71.49,71.5,30548.0,68.6572,68.6572,68.6476,68.6572,30548.0
2024-05-13 11:45:00,71.49,71.5,71.49,71.49,34395.0,68.6476,68.6572,68.6476,68.6476,34395.0
2024-05-13 11:50:00,71.5,71.5,71.48,71.48,107148.0,68.6572,68.6572,68.638,68.638,107148.0
2024-05-13 11:55:00,71.48,71.49,71.47,71.48,111839.0,68.638,68.6476,68.6284,68.638,111839.0
2024-05-13 12:00:00,71.48,71.49,71.47,71.48,32322.0,68.638,68.6476,68.6284,68.638,32322.0
2024-05-13 12:05:00,71.48,71.5,71.48,71.5,16841.0,68.638,68.6572,68.638,68.6572,16841.0
2024-05-13 12:10:00,71.5,71.5,71.49,71.49,32936.0,68.6572,68.6572,68.6476,68.6476,32936.0
2024-05-13 12:15:00,71.5,71.52,71.49,71.51,52736.0,68.6572,68.6764,68.6476,68.6668,52736.0
2024-05-13 12:20:00,71.51,71.51,71.5,71.51,20125.0,68.6668,68.6668,68.6572,68.6668,20125.0
2024-05-13 12:25:00,71.51,71.51,71.5,71.51,28368.0,68.6668,68.6668,68.6572,68.6668,28368.0
2024-05-13 12:30:00,71.51,71.51,71.5,71.5,14718.0,68.6668,68.6668,68.6572,68.6572,14718.0
2024-05-13 12:35:00,71.51,71.51,71.5,71.51,40196.0,68.6668,68.6668,68.6572,68.6668,40196.0
2024-05-13 12:40:00,71.51,71.51,71.5,71.51,114865.0,68.6668,68.6668,68.6572,68.6668,114865.0
2024-05-13 12:45:00,71.51,71.52,71.5,71.52,39172.0,68.6668,68.6764,68.6572,68.6764,39172.0
2024-05-13 12:50:00,71.51,71.52,71.5,71.51,25312.0,68.6668,68.6764,68.6572,68.6668,25312.0
2024-05-13 12:55:00,71.51,71.51,71.5,71.51,23042.0,68.6668,68.6668,68.6572,68.6668,23042.0
2024-05-13 13:00:00,71.51,71.52,71.5,71.52,10136.0,68.6668,68.6764,68.6572,68.6764,10136.0
2024-05-13 13:05:00,71.51,71.52,71.51,71.52,27515.0,68.6668,68.6764,68.6668,68.6764,27515.0
2024-05-13 13:10:00,71.52,71.52,71.51,71.52,35433.0,68.6764,68.6764,68.6668,68.6764,35433.0
2024-05-13 13:15:00,71.52,71.53,71.51,71.53,30314.0,68.6764,68.686,68.6668,68.686,30314.0
2024-05-13 13:20:00,71.52,71.53,71.51,71.52,51089.0,68.6764,68.686,68.6668,68.6764,51089.0
2024-05-13 13:25:00,71.52,71.53,71.51,71.53,28231.0,68.6764,68.686,68.6668,68.686,28231.0
2024-05-13 13:30:00,71.53,71.53,71.52,71.53,18679.0,68.686,68.686,68.6764,68.686,18679.0
2024-05-13 13:35:00,71.53,71.53,71.52,71.53,17388.0,68.686,68.686,68.6764,68.686,17388.0
2024-05-13 13:40:00,71.53,71.53,71.52,71.53,14988.0,68.686,68.686,68.6764,68.686,14988.0
2024-05-13 13:45:00,71.53,71.53,71.52,71.53,22985.0,68.686,68.686,68.6764,68.686,22985.0
2024-05-13 13:50:00,71.53,71.53,71.52,71.53,21755.0,68.686,68.686,68.6764,68.686,21755.0
2024-05-13 13:55:00,71.53,71.53,71.52,71.53,15329.0,68.686,68.686,68.6764,68.686,15329.0
2024-05-13 14:00:00,71.52,71.53,71.52,71.53,30527.0,68.6764,68.686,68.6764,68.686,30527.0
2024-05-13 14:05:00,71.53,71.53,71.52,71.52,31422.0,68.686,68.686,68.6764,68.6764,31422.0
2024-05-13 14:10:00,71.53,71.53,71.51,71.53,39857.0,68.686,68.686,68.6668,68.686,39857.0
2024-05-13 14:15:00,71.52,71.53,71.51,71.52,31221.0,68.6764,68.686,68.6668,68.6764,31221.0
2024-05-13 14:20:00,71.52,71.52,71.51,71.51,52757.0,68.6764,68.6764,68.6668,68.6668,52757.0
2024-05-13 14:25:00,71.52,71.52,71.5,71.51,76989.0,68.6764,68.6764,68.6572,68.6668,76989.0
2024-05-13 14:30:00,71.5,71.51,71.49,71.49,83443.0,68.6572,68.6668,68.6476,68.6476,83443.0
2024-05-13 14:35:00,71.5,71.5,71.49,71.5,22942.0,68.6572,68.6572,68.6476,68.6572,22942.0
2024-05-13 14:40:00,71.49,71.5,71.49,71.5,30326.0,68.6476,68.6572,68.6476,68.6572,30326.0
2024-05-13 14:45:00,71.49,71.5,71.48,71.5,75441.0,68.6476,68.6572,68.638,68.6572,75441.0
2024-05-13 14:50:00,71.49,71.5,71.49,71.5,24157.0,68.6476,68.6572,68.6476,68.6572,24157.0
2024-05-13 14:55:00,71.5,71.5,71.49,71.5,24527.0,68.6572,68.6572,68.6476,68.6572,24527.0
2024-05-13 15:00:00,71.49,71.5,71.46,71.47,62637.0,68.6476,68.6572,68.6188,68.6284,62637.0
2024-05-13 15:05:00,71.47,71.47,71.46,71.47,48708.0,68.6284,68.6284,68.6188,68.6284,48708.0
2024-05-13 15:10:00,71.47,71.47,71.46,71.46,52225.0,68.6284,68.6284,68.6188,68.6188,52225.0
2024-05-13 15:15:00,71.46,71.48,71.46,71.47,49865.0,68.6188,68.638,68.6188,68.6284,49865.0
2024-05-13 15:20:00,71.47,71.47,71.46,71.47,47510.0,68.6284,68.6284,68.6188,68.6284,47510.0
2024-05-13 15:25:00,71.47,71.47,71.46,71.47,34536.0,68.6284,68.6284,68.6188,68.6284,34536.0
2024-05-13 15:30:00,71.47,71.47,71.46,71.47,24960.0,68.6284,68.6284,68.6188,68.6284,24960.0
2024-05-13 15:35:00,71.47,71.47,71.46,71.47,81718.0,68.6284,68.6284,68.6188,68.6284,81718.0
2024-05-13 15:40:00,71.47,71.47,71.46,71.47,44630.0,68.6284,68.6284,68.6188,68.6284,44630.0
2024-05-13 15:45:00,71.47,71.47,71.45,71.45,30814.0,68.6284,68.6284,68.6092,68.6092,30814.0
2024-05-13 15:50:00,71.45,71.46,71.44,71.45,100700.0,68.6092,68.6188,68.5996,68.6092,100700.0
2024-05-13 15:55:00,71.45,71.45,71.43,71.45,798185.0,68.6092,68.6092,68.59,68.6092,798185.0
2024-05-14 09:30:00,71.63,71.63,71.57,71.58,156347.0,68.782,68.782,68.7244,68.734,156347.0
2024-05-14 09:35:00,71.58,71.59,71.57,71.58,24758.0,68.734,68.7436,68.7244,68.734,24758.0
2024-05-14 09:40:00,71.58,71.6,71.57,71.58,23208.0,68.734,68.7532,68.7244,68.734,23208.0
2024-05-14 09:45:00,71.59,71.61,71.59,71.61,39456.0,68.7436,68.7628,68.7436,68.7628,39456.0
2024-05-14 09:50:00,71.61,71.61,71.6,71.61,47950.0,68.7628,68.7628,68.7532,68.7628,47950.0
2024-05-14 09:55:00,71.61,71.61,71.6,71.61,20129.0,68.7628,68.7628,68.7532,68.7628,20129.0
2024-05-14 10:00:00,71.61,71.62,71.59,71.62,28721.0,68.7628,68.7724,68.7436,68.7724,28721.0
2024-05-14 10:05:00,71.62,71.64,71.61,71.63,27427.0,68.7724,68.7916,68.7628,68.782,27427.0
2024-05-14 10:10:00,71.63,71.64,71.58,71.58,23955.0,68.782,68.7916,68.734,68.734,23955.0
2024-05-14 10:15:00,71.59,71.59,71.55,71.56,25376.0,68.7436,68.7436,68.7052,68.7148,25376.0
2024-05-14 10:20:00,71.56,71.58,71.54,71.57,442417.0,68.7148,68.734,68.6956,68.7244,442417.0
2024-05-14 10:25:00,71.58,71.59,71.56,71.59,51945.0,68.734,68.7436,68.7148,68.7436,51945.0
2024-05-14 10:30:00,71.59,71.61,71.58,71.61,56163.0,68.7436,68.7628,68.734,68.7628,56163.0
2024-05-14 10:35:00,71.61,71.61,71.58,71.59,75035.0,68.7628,68.7628,68.734,68.7436,75035.0
2024-05-14 10:40:00,71.58,71.59,71.57,71.59,32317.0,68.734,68.7436,68.7244,68.7436,32317.0
2024-05-14 10:45:00,71.59,71.62,71.58,71.62,32867.0,68.7436,68.7724,68.734,68.7724,32867.0
2024-05-14 10:50:00,71.62,71.63,71.6,71.61,44938.0,68.7724,68.782,68.7532,68.7628,44938.0
2024-05-14 10:55:00,71.61,71.62,71.6,71.62,56500.0,68.7628,68.7724,68.7532,68.7724,56500.0
2024-05-14 11:00:00,71.61,71.61,71.6,71.6,61421.0,68.7628,68.7628,68.7532,68.7532,61421.0
2024-05-14 11:05:00,71.6,71.61,71.59,71.6,31352.0,68.7532,68.7628,68.7436,68.7532,31352.0
2024-05-14 11:10:00,71.6,71.61,71.57,71.59,56396.0,68.7532,68.7628,68.7244,68.7436,56396.0
2024-05-14 11:15:00,71.59,71.62,71.59,71.6,104325.0,68.7436,68.7724,68.7436,68.7532,104325.0
2024-05-14 11:20:00,71.6,71.6,71.59,71.59,18177.0,68.7532,68.7532,68.7436,68.7436,18177.0
2024-05-14 11:25:00,71.59,71.6,71.57,71.59,50846.0,68.7436,68.7532,68.7244,68.7436,50846.0
2024-05-14 11:30:00,71.59,71.59,71.55,71.56,51407.0,68.7436,68.7436,68.7052,68.7148,51407.0
2024-05-14 11:35:00,71.55,71.56,71.54,71.55,47152.0,68.7052,68.7148,68.6956,68.7052,47152.0
2024-05-14 11:40:00,71.55,71.55,71.54,71.55,21588.0,68.7052,68.7052,68.6956,68.7052,21588.0
2024-05-14 11:45:00,71.54,71.56,71.54,71.55,35028.0,68.6956,68.7148,68.6956,68.7052,35028.0
2024-05-14 11:50:00,71.56,71.57,71.55,71.56,10196.0,68.7148,68.7244,68.7052,68.7148,10196.0
2024-05-14 11:55:00,71.56,71.57,71.55,71.56,25146.0,68.7148,68.7244,68.7052,68.7148,25146.0
2024-05-14 12:00:00,71.56,71.57,71.54,71.55,73774.0,68.7148,68.7244,68.6956,68.7052,73774.0
2024-05-14 12:05:00,71.55,71.57,71.54,71.57,41494.0,68.7052,68.7244,68.6956,68.7244,41494.0
2024-05-14 12:10:00,71.56,71.57,71.56,71.56,59528.0,68.7148,68.7244,68.7148,68.7148,59528.0
2024-05-14 12:15:00,71.57,71.58,71.55,71.58,88659.0,68.7244,68.734,68.7052,68.734,88659.0
2024-05-14 12:20:00,71.58,71.58,71.56,71.58,41761.0,68.734,68.734,68.7148,68.734,41761.0
2024-05-14 12:25:00,71.57,71.59,71.57,71.59,26482.0,68.7244,68.7436,68.7244,68.7436,26482.0
2024-05-14 12:30:00,71.59,71.6,71.58,71.6,25321.0,68.7436,68.7532,68.734,68.7532,25321.0
2024-05-14 12:35:00,71.59,71.61,71.59,71.6,133512.0,68.7436,68.7628,68.7436,68.7532,133512.0
2024-05-14 12:40:00,71.61,71.61,71.6,71.61,8914.0,68.7628,68.7628,68.7532,68.7628,8914.0
2024-05-14 12:45:00,71.61,71.64,71.61,71.62,49400.0,68.7628,68.7916,68.7628,68.7724,49400.0
2024-05-14 12:50:00,71.63,71.64,71.62,71.64,28074.0,68.782,68.7916,68.7724,68.7916,28074.0
2024-05-14 12:55:00,71.64,71.65,71.63,71.65,34495.0,68.7916,68.8012,68.782,68.8012,34495.0
2024-05-14 13:00:00,71.65,71.66,71.64,71.65,88051.0,68.8012,68.8108,68.7916,68.8012,88051.0
2024-05-14 13:05:00,71.64,71.65,71.63,71.64,12586.0,68.7916,68.8012,68.782,68.7916,12586.0
2024-05-14 13:10:00,71.64,71.64,71.63,71.64,18073.0,68.7916,68.7916,68.782,68.7916,18073.0
2024-05-14 13:15:00,71.64,71.64,71.63,71.64,25157.0,68.7916,68.7916,68.782,68.7916,25157.0
2024-05-14 13:20:00,71.63,71.64,71.62,71.63,22362.0,68.782,68.7916,68.7724,68.782,22362.0
2024-05-14 13:25:00,71.63,71.63,71.62,71.63,62391.0,68.782,68.782,68.7724,68.782,62391.0
2024-05-14 13:30:00,71.63,71.63,71.62,71.63,64106.0,68.782,68.782,68.7724,68.782,64106.0
2024-05-14 13:35:00,71.63,71.64,71.62,71.63,50324.0,68.782,68.7916,68.7724,68.782,50324.0
2024-05-14 13:40:00,71.63,71.64,71.63,71.63,24855.0,68.782,68.7916,68.782,68.782,24855.0
2024-05-14 13:45:00,71.64,71.64,71.62,71.63,29841.0,68.7916,68.7916,68.7724,68.782,29841.0
2024-05-14 13:50:00,71.63,71.64,71.62,71.63,20386.0,68.782,68.7916,68.7724,68.782,20386.0
2024-05-14 13:55:00,71.63,71.64,71.63,71.63,11593.0,68.782,68.7916,68.782,68.782,11593.0
2024-05-14 14:00:00,71.64,71.64,71.63,71.64,41490.0,68.7916,68.7916,68.782,68.7916,41490.0
2024-05-14 14:05:00,71.63,71.65,71.63,71.65,99830.0,68.782,68.8012,68.782,68.8012,99830.0
2024-05-14 14:10:00,71.65,71.66,71.64,71.66,37541.0,68.8012,68.8108,68.7916,68.8108,37541.0
2024-05-14 14:15:00,71.65,71.66,71.65,71.66,23925.0,68.8012,68.8108,68.8012,68.8108,23925.0
2024-05-14 14:20:00,71.66,71.66,71.64,71.66,57120.0,68.8108,68.8108,68.7916,68.8108,57120.0
2024-05-14 14:25:00,71.65,71.66,71.65,71.65,23282.0,68.8012,68.8108,68.8012,68.8012,23282.0
2024-05-14 14:30:00,71.66,71.66,71.65,71.65,28034.0,68.8108,68.8108,68.8012,68.8012,28034.0
2024-05-14 14:35:00,71.65,71.66,71.65,71.65,23408.0,68.8012,68.8108,68.8012,68.8012,23408.0
2024-05-14 14:40:00,71.65,71.68,71.65,71.68,71998.0,68.8012,68.83,68.8012,68.83,71998.0
2024-05-14 14:45:00,71.68,71.69,71.67,71.69,36454.0,68.83,68.8396,68.8204,68.8396,36454.0
2024-05-14 14:50:00,71.69,71.7,71.68,71.69,43572.0,68.8396,68.8492,68.83,68.8396,43572.0
2024-05-14 14:55:00,71.69,71.7,71.68,71.69,39621.0,68.8396,68.8492,68.83,68.8396,39621.0
2024-05-14 15:00:00,71.69,71.69,71.68,71.68,16339.0,68.8396,68.8396,68.83,68.83,16339.0
2024-05-14 15:05:00,71.68,71.69,71.67,71.67,51040.0,68.83,68.8396,68.8204,68.8204,51040.0
2024-05-14 15:10:00,71.67,71.68,71.66,71.67,86396.0,68.8204,68.83,68.8108,68.8204,86396.0
2024-05-14 15:15:00,71.67,71.67,71.65,71.67,47733.0,68.8204,68.8204,68.8012,68.8204,47733.0
2024-05-14 15:20:00,71.67,71.67,71.65,71.66,56115.0,68.8204,68.8204,68.8012,68.8108,56115.0
2024-05-14 15:25:00,71.66,71.66,71.65,71.66,47757.0,68.8108,68.8108,68.8012,68.8108,47757.0
2024-05-14 15:30:00,71.66,71.66,71.65,71.66,45151.0,68.8108,68.8108,68.8012,68.8108,45151.0
2024-05-14 15:35:00,71.66,71.66,71.65,71.65,47307.0,68.8108,68.8108,68.8012,68.8012,47307.0
2024-05-14 15:40:00,71.66,71.66,71.64,71.65,57470.0,68.8108,68.8108,68.7916,68.8012,57470.0
2024-05-14 15:45:00,71.65,71.65,71.64,71.65,17135.0,68.8012,68.8012,68.7916,68.8012,17135.0
2024-05-14 15:50:00,71.65,71.65,71.63,71.64,67316.0,68.8012,68.8012,68.782,68.7916,67316.0
2024-05-14 15:55:00,71.64,71.65,71.63,71.65,130090.0,68.7916,68.8012,68.782,68.8012,130090.0
2024-05-15 09:30:00,72.02,72.05,72.02,72.03,166796.0,69.1565,69.1853,69.1565,69.1661,166796.0
2024-05-15 09:35:00,72.03,72.05,72.01,72.03,33614.0,69.1661,69.1853,69.1469,69.1661,33614.0
2024-05-15 09:40:00,72.03,72.05,72.01,72.02,52073.0,69.1661,69.1853,69.1469,69.1565,52073.0
2024-05-15 09:45:00,72.02,72.03,71.98,71.99,37400.0,69.1565,69.1661,69.1181,69.1277,37400.0
2024-05-15 09:50:00,71.99,72.0,71.96,71.97,49778.0,69.1277,69.1373,69.0989,69.1085,49778.0
2024-05-15 09:55:00,71.97,71.97,71.93,71.96,73243.0,69.1085,69.1085,69.0701,69.0989,73243.0
2024-05-15 10:00:00,71.97,71.99,71.96,71.98,37035.0,69.1085,69.1277,69.0989,69.1181,37035.0
2024-05-15 10:05:00,71.99,72.0,71.97,71.99,43185.0,69.1277,69.1373,69.1085,69.1277,43185.0
2024-05-15 10:10:00,72.0,72.0,71.96,71.97,34488.0,69.1373,69.1373,69.0989,69.1085,34488.0
2024-05-15 10:15:00,71.96,71.99,71.95,71.99,62537.0,69.0989,69.1277,69.0893,69.1277,62537.0
2024-05-15 10:20:00,71.98,72.02,71.98,72.0,65413.0,69.1181,69.1565,69.1181,69.1373,65413.0
2024-05-15 10:25:00,72.01,72.02,72.0,72.01,56115.0,69.1469,69.1565,69.1373,69.1469,56115.0
2024-05-15 10:30:00,72.01,72.03,72.01,72.02,54483.0,69.1469,69.1661,69.1469,69.1565,54483.0
2024-05-15 10:35:00,72.02,72.05,72.01,72.03,72253.0,69.1565,69.1853,69.1469,69.1661,72253.0
2024-05-15 10:40:00,72.03,72.03,72.01,72.02,124237.0,69.1661,69.1661,69.1469,69.1565,124237.0
2024-05-15 10:45:00,72.02,72.03,72.0,72.01,33427.0,69.1565,69.1661,69.1373,69.1469,33427.0
2024-05-15 10:50:00,72.02,72.02,72.0,72.01,21567.0,69.1565,69.1565,69.1373,69.1469,21567.0
2024-05-15 10:55:00,72.01,72.02,72.0,72.01,27212.0,69.1469,69.1565,69.1373,69.1469,27212.0
2024-05-15 11:00:00,72.02,72.04,72.02,72.03,97419.0,69.1565,69.1757,69.1565,69.1661,97419.0
2024-05-15 11:05:00,72.03,72.06,72.02,72.06,55608.0,69.1661,69.1949,69.1565,69.1949,55608.0
2024-05-15 11:10:00,72.05,72.07,72.04,72.06,44389.0,69.1853,69.2045,69.1757,69.1949,44389.0
2024-05-15 11:15:00,72.08,72.08,72.06,72.07,42832.0,69.2141,69.2141,69.1949,69.2045,42832.0
2024-05-15 11:20:00,72.07,72.08,72.06,72.07,27291.0,69.2045,69.2141,69.1949,69.2045,27291.0
2024-05-15 11:25:00,72.07,72.07,72.06,72.07,42506.0,69.2045,69.2045,69.1949,69.2045,42506.0
2024-05-15 11:30:00,72.06,72.08,72.05,72.07,47120.0,69.1949,69.2141,69.1853,69.2045,47120.0
2024-05-15 11:35:00,72.06,72.07,72.06,72.06,19964.0,69.1949,69.2045,69.1949,69.1949,19964.0
2024-05-15 11:40:00,72.07,72.07,72.05,72.06,109785.0,69.2045,69.2045,69.1853,69.1949,109785.0
2024-05-15 11:45:00,72.05,72.06,72.04,72.05,24367.0,69.1853,69.1949,69.1757,69.1853,24367.0
2024-05-15 11:50:00,72.05,72.05,72.04,72.05,104446.0,69.1853,69.1853,69.1757,69.1853,104446.0
2024-05-15 11:55:00,72.05,72.05,72.04,72.05,24607.0,69.1853,69.1853,69.1757,69.1853,24607.0
2024-05-15 12:00:00,72.05,72.05,72.03,72.03,407893.0,69.1853,69.1853,69.1661,69.1661,407893.0
2024-05-15 12:05:00,72.03,72.05,72.03,72.04,34191.0,69.1661,69.1853,69.1661,69.1757,34191.0
2024-05-15 12:10:00,72.05,72.08,72.05,72.06,45688.0,69.1853,69.2141,69.1853,69.1949,45688.0
2024-05-15 12:15:00,72.06,72.08,72.06,72.07,24636.0,69.1949,69.2141,69.1949,69.2045,24636.0
2024-05-15 12:20:00,72.08,72.1,72.07,72.1,81161.0,69.2141,69.2333,69.2045,69.2333,81161.0
2024-05-15 12:25:00,72.1,72.11,72.09,72.11,22707.0,69.2333,69.2429,69.2237,69.2429,22707.0
2024-05-15 12:30:00,72.1,72.13,72.1,72.13,37580.0,69.2333,69.2621,69.2333,69.2621,37580.0
2024-05-15 12:35:00,72.12,72.13,72.11,72.13,32111.0,69.2525,69.2621,69.2429,69.2621,32111.0
2024-05-15 12:40:00,72.12,72.14,72.12,72.14,20895.0,69.2525,69.2717,69.2525,69.2717,20895.0
2024-05-15 12:45:00,72.14,72.15,72.13,72.13,37285.0,69.2717,69.2813,69.2621,69.2621,37285.0
2024-05-15 12:50:00,72.14,72.14,72.13,72.13,15549.0,69.2717,69.2717,69.2621,69.2621,15549.0
2024-05-15 12:55:00,72.14,72.15,72.13,72.14,26285.0,69.2717,69.2813,69.2621,69.2717,26285.0
2024-05-15 13:00:00,72.15,72.15,72.13,72.14,33380.0,69.2813,69.2813,69.2621,69.2717,33380.0
2024-05-15 13:05:00,72.15,72.16,72.14,72.15,43467.0,69.2813,69.291,69.2717,69.2813,43467.0
2024-05-15 13:10:00,72.14,72.16,72.14,72.16,30877.0,69.2717,69.291,69.2717,69.291,30877.0
2024-05-15 13:15:00,72.15,72.16,72.15,72.16,84094.0,69.2813,69.291,69.2813,69.291,84094.0
2024-05-15 13:20:00,72.16,72.16,72.14,72.15,29729.0,69.291,69.291,69.2717,69.2813,29729.0
2024-05-15 13:25:00,72.15,72.15,72.14,72.15,22546.0,69.2813,69.2813,69.2717,69.2813,22546.0
2024-05-15 13:30:00,72.15,72.15,72.14,72.15,18102.0,69.2813,69.2813,69.2717,69.2813,18102.0
2024-05-15 13:35:00,72.14,72.16,72.14,72.15,39970.0,69.2717,69.291,69.2717,69.2813,39970.0
2024-05-15 13:40:00,72.16,72.16,72.14,72.14,31202.0,69.291,69.291,69.2717,69.2717,31202.0
2024-05-15 13:45:00,72.14,72.15,72.13,72.15,66456.0,69.2717,69.2813,69.2621,69.2813,66456.0
2024-05-15 13:50:00,72.15,72.16,72.14,72.15,45443.0,69.2813,69.291,69.2717,69.2813,45443.0
2024-05-15 13:55:00,72.15,72.15,72.14,72.15,16124.0,69.2813,69.2813,69.2717,69.2813,16124.0
2024-05-15 14:00:00,72.14,72.15,72.11,72.12,35044.0,69.2717,69.2813,69.2429,69.2525,35044.0
2024-05-15 14:05:00,72.12,72.13,72.11,72.13,28006.0,69.2525,69.2621,69.2429,69.2621,28006.0
2024-05-15 14:10:00,72.13,72.13,72.11,72.12,15059.0,69.2621,69.2621,69.2429,69.2525,15059.0
2024-05-15 14:15:00,72.12,72.12,72.1,72.1,28799.0,69.2525,69.2525,69.2333,69.2333,28799.0
2024-05-15 14:20:00,72.11,72.11,72.1,72.11,10714.0,69.2429,69.2429,69.2333,69.2429,10714.0
2024-05-15 14:25:00,72.11,72.11,72.1,72.1,29204.0,69.2429,69.2429,69.2333,69.2333,29204.0
2024-05-15 14:30:00,72.11,72.11,72.08,72.09,30742.0,69.2429,69.2429,69.2141,69.2237,30742.0
2024-05-15 14:35:00,72.09,72.09,72.08,72.09,27777.0,69.2237,69.2237,69.2141,69.2237,27777.0
2024-05-15 14:40:00,72.09,72.09,72.08,72.09,61804.0,69.2237,69.2237,69.2141,69.2237,61804.0
2024-05-15 14:45:00,72.09,72.09,72.08,72.08,36095.0,69.2237,69.2237,69.2141,69.2141,36095.0
2024-05-15 14:50:00,72.09,72.1,72.08,72.1,45646.0,69.2237,69.2333,69.2141,69.2333,45646.0
2024-05-15 14:55:00,72.09,72.1,72.09,72.09,50696.0,69.2237,69.2333,69.2237,69.2237,50696.0
2024-05-15 15:00:00,72.09,72.11,72.09,72.11,48728.0,69.2237,69.2429,69.2237,69.2429,48728.0
2024-05-15 15:05:00,72.11,72.11,72.09,72.1,84913.0,69.2429,69.2429,69.2237,69.2333,84913.0
2024-05-15 15:10:00,72.09,72.1,72.09,72.09,24037.0,69.2237,69.2333,69.2237,69.2237,24037.0
2024-05-15 15:15:00,72.09,72.1,72.09,72.09,23823.0,69.2237,69.2333,69.2237,69.2237,23823.0
2024-05-15 15:20:00,72.09,72.1,72.08,72.09,58046.0,69.2237,69.2333,69.2141,69.2237,58046.0
2024-05-15 15:25:00,72.08,72.09,72.08,72.09,59492.0,69.2141,69.2237,69.2141,69.2237,59492.0
2024-05-15 15:30:00,72.09,72.09,72.08,72.08,27743.0,69.2237,69.2237,69.2141,69.2141,27743.0
2024-05-15 15:35:00,72.09,72.09,72.08,72.09,23669.0,69.2237,69.2237,69.2141,69.2237,23669.0
2024-05-15 15:40:00,72.08,72.09,72.08,72.09,27497.0,69.2141,69.2237,69.2141,69.2237,27497.0
2024-05-15 15:45:00,72.09,72.1,72.08,72.09,54282.0,69.2237,69.2333,69.2141,69.2237,54282.0
2024-05-15 15:50:00,72.09,72.1,72.08,72.09,81522.0,69.2237,69.2333,69.2141,69.2237,81522.0
2024-05-15 15:55:00,72.09,72.11,72.09,72.11,55158.0,69.2237,69.2429,69.2237,69.2429,55158.0
2024-05-16 09:30:00,72.13,72.16,72.1,72.11,153173.0,69.2621,69.291,69.2333,69.2429,153173.0
2024-05-16 09:35:00,72.11,72.11,72.09,72.09,38030.0,69.2429,69.2429,69.2237,69.2237,38030.0
2024-05-16 09:40:00,72.09,72.09,72.06,72.06,30205.0,69.2237,69.2237,69.1949,69.1949,30205.0
2024-05-16 09:45:00,72.07,72.08,72.06,72.07,38861.0,69.2045,69.2141,69.1949,69.2045,38861.0
2024-05-16 09:50:00,72.07,72.07,72.05,72.06,32445.0,69.2045,69.2045,69.1853,69.1949,32445.0
2024-05-16 09:55:00,72.06,72.07,72.04,72.05,73093.0,69.1949,69.2045,69.1757,69.1853,73093.0
2024-05-16 10:00:00,72.05,72.07,72.04,72.07,49528.0,69.1853,69.2045,69.1757,69.2045,49528.0
2024-05-16 10:05:00,72.06,72.08,72.06,72.08,34516.0,69.1949,69.2141,69.1949,69.2141,34516.0
2024-05-16 10:10:00,72.07,72.09,72.06,72.09,34437.0,69.2045,69.2237,69.1949,69.2237,34437.0
2024-05-16 10:15:00,72.08,72.1,72.07,72.08,411668.0,69.2141,69.2333,69.2045,69.2141,411668.0
2024-05-16 10:20:00,72.08,72.11,72.07,72.11,38091.0,69.2141,69.2429,69.2045,69.2429,38091.0
2024-05-16 10:25:00,72.1,72.13,72.1,72.12,57954.0,69.2333,69.2621,69.2333,69.2525,57954.0
2024-05-16 10:30:00,72.12,72.12,72.11,72.12,23333.0,69.2525,69.2525,69.2429,69.2525,23333.0
2024-05-16 10:35:00,72.12,72.12,72.09,72.1,32276.0,69.2525,69.2525,69.2237,69.2333,32276.0
2024-05-16 10:40:00,72.1,72.12,72.09,72.12,32425.0,69.2333,69.2525,69.2237,69.2525,32425.0
2024-05-16 10:45:00,72.12,72.12,72.1,72.11,25936.0,69.2525,69.2525,69.2333,69.2429,25936.0
2024-05-16 10:50:00,72.11,72.12,72.1,72.12,33104.0,69.2429,69.2525,69.2333,69.2525,33104.0
2024-05-16 10:55:00,72.12,72.13,72.11,72.13,46024.0,69.2525,69.2621,69.2429,69.2621,46024.0
2024-05-16 11:00:00,72.13,72.13,72.1,72.12,57184.0,69.2621,69.2621,69.2333,69.2525,57184.0
2024-05-16 11:05:00,72.12,72.12,72.11,72.11,25647.0,69.2525,69.2525,69.2429,69.2429,25647.0
2024-05-16 11:10:00,72.12,72.12,72.11,72.12,71503.0,69.2525,69.2525,69.2429,69.2525,71503.0
2024-05-16 11:15:00,72.12,72.12,72.1,72.1,29969.0,69.2525,69.2525,69.2333,69.2333,29969.0
2024-05-16 11:20:00,72.1,72.11,72.08,72.08,72056.0,69.2333,69.2429,69.2141,69.2141,72056.0
2024-05-16 11:25:00,72.09,72.09,72.08,72.09,26690.0,69.2237,69.2237,69.2141,69.2237,26690.0
2024-05-16 11:30:00,72.08,72.09,72.07,72.09,47576.0,69.2141,69.2237,69.2045,69.2237,47576.0
2024-05-16 11:35:00,72.09,72.09,72.07,72.08,42916.0,69.2237,69.2237,69.2045,69.2141,42916.0
2024-05-16 11:40:00,72.08,72.09,72.07,72.08,24339.0,69.2141,69.2237,69.2045,69.2141,24339.0
2024-05-16 11:45:00,72.08,72.09,72.07,72.08,134802.0,69.2141,69.2237,69.2045,69.2141,134802.0
2024-05-16 11:50:00,72.08,72.08,72.06,72.07,34908.0,69.2141,69.2141,69.1949,69.2045,34908.0
2024-05-16 11:55:00,72.06,72.07,72.06,72.07,32450.0,69.1949,69.2045,69.1949,69.2045,32450.0
2024-05-16 12:00:00,72.06,72.07,72.03,72.04,26777.0,69.1949,69.2045,69.1661,69.1757,26777.0
2024-05-16 12:05:00,72.03,72.05,72.03,72.04,35283.0,69.1661,69.1853,69.1661,69.1757,35283.0
2024-05-16 12:10:00,72.04,72.05,72.04,72.04,28161.0,69.1757,69.1853,69.1757,69.1757,28161.0
2024-05-16 12:15:00,72.04,72.05,72.03,72.03,21930.0,69.1757,69.1853,69.1661,69.1661,21930.0
2024-05-16 12:20:00,72.03,72.05,72.03,72.05,142886.0,69.1661,69.1853,69.1661,69.1853,142886.0
2024-05-16 12:25:00,72.05,72.05,72.01,72.02,74346.0,69.1853,69.1853,69.1469,69.1565,74346.0
2024-05-16 12:30:00,72.02,72.04,72.02,72.02,16851.0,69.1565,69.1757,69.1565,69.1565,16851.0
2024-05-16 12:35:00,72.02,72.04,72.02,72.03,31938.0,69.1565,69.1757,69.1565,69.1661,31938.0
2024-05-16 12:40:00,72.03,72.04,72.03,72.03,10991.0,69.1661,69.1757,69.1661,69.1661,10991.0
2024-05-16 12:45:00,72.03,72.04,72.03,72.04,64765.0,69.1661,69.1757,69.1661,69.1757,64765.0
2024-05-16 12:50:00,72.03,72.05,72.03,72.04,57547.0,69.1661,69.1853,69.1661,69.1757,57547.0
2024-05-16 12:55:00,72.05,72.05,72.03,72.04,26811.0,69.1853,69.1853,69.1661,69.1757,26811.0
2024-05-16 13:00:00,72.03,72.05,72.03,72.04,69631.0,69.1661,69.1853,69.1661,69.1757,69631.0
2024-05-16 13:05:00,72.03,72.04,72.03,72.03,18315.0,69.1661,69.1757,69.1661,69.1661,18315.0
2024-05-16 13:10:00,72.03,72.04,72.03,72.03,16056.0,69.1661,69.1757,69.1661,69.1661,16056.0
2024-05-16 13:15:00,72.04,72.04,72.03,72.03,26275.0,69.1757,69.1757,69.1661,69.1661,26275.0
2024-05-16 13:20:00,72.03,72.04,72.02,72.03,24188.0,69.1661,69.1757,69.1565,69.1661,24188.0
2024-05-16 13:25:00,72.03,72.04,72.02,72.03,27885.0,69.1661,69.1757,69.1565,69.1661,27885.0
2024-05-16 13:30:00,72.03,72.04,72.02,72.04,26403.0,69.1661,69.1757,69.1565,69.1757,26403.0
2024-05-16 13:35:00,72.03,72.04,72.02,72.03,25615.0,69.1661,69.1757,69.1565,69.1661,25615.0
2024-05-16 13:40:00,72.03,72.03,72.02,72.03,10836.0,69.1661,69.1661,69.1565,69.1661,10836.0
2024-05-16 13:45:00,72.03,72.03,72.01,72.02,49425.0,69.1661,69.1661,69.1469,69.1565,49425.0
2024-05-16 13:50:00,72.02,72.03,72.01,72.03,101798.0,69.1565,69.1661,69.1469,69.1661,101798.0
2024-05-16 13:55:00,72.02,72.03,72.02,72.03,54395.0,69.1565,69.1661,69.1565,69.1661,54395.0
2024-05-16 14:00:00,72.03,72.03,72.02,72.03,19922.0,69.1661,69.1661,69.1565,69.1661,19922.0
2024-05-16 14:05:00,72.03,72.03,72.02,72.02,47998.0,69.1661,69.1661,69.1565,69.1565,47998.0
2024-05-16 14:10:00,72.03,72.03,72.0,72.01,33174.0,69.1661,69.1661,69.1373,69.1469,33174.0
2024-05-16 14:15:00,72.0,72.01,72.0,72.01,15438.0,69.1373,69.1469,69.1373,69.1469,15438.0
2024-05-16 14:20:00,72.0,72.01,72.0,72.01,46606.0,69.1373,69.1469,69.1373,69.1469,46606.0
2024-05-16 14:25:00,72.0,72.01,71.99,71.99,112523.0,69.1373,69.1469,69.1277,69.1277,112523.0
2024-05-16 14:30:00,71.99,72.01,71.98,71.99,44553.0,69.1277,69.1469,69.1181,69.1277,44553.0
2024-05-16 14:35:00,71.98,71.99,71.98,71.99,24030.0,69.1181,69.1277,69.1181,69.1277,24030.0
2024-05-16 14:40:00,71.98,71.99,71.98,71.98,47758.0,69.1181,69.1277,69.1181,69.1181,47758.0
2024-05-16 14:45:00,71.98,71.99,71.98,71.99,54608.0,69.1181,69.1277,69.1181,69.1277,54608.0
2024-05-16 14:50:00,71.99,71.99,71.98,71.99,32753.0,69.1277,69.1277,69.1181,69.1277,32753.0
2024-05-16 14:55:00,71.98,71.99,71.98,71.99,24898.0,69.1181,69.1277,69.1181,69.1277,24898.0
2024-05-16 15:00:00,71.98,72.0,71.98,72.0,114443.0,69.1181,69.1373,69.1181,69.1373,114443.0
2024-05-16 15:05:00,72.0,72.0,71.99,72.0,72662.0,69.1373,69.1373,69.1277,69.1373,72662.0
2024-05-16 15:10:00,72.0,72.0,71.99,72.0,29047.0,69.1373,69.1373,69.1277,69.1373,29047.0
2024-05-16 15:15:00,72.0,72.0,71.99,72.0,85893.0,69.1373,69.1373,69.1277,69.1373,85893.0
2024-05-16 15:20:00,72.0,72.0,71.98,71.98,117716.0,69.1373,69.1373,69.1181,69.1181,117716.0
2024-05-16 15:25:00,71.98,71.99,71.97,71.98,42426.0,69.1181,69.1277,69.1085,69.1181,42426.0
2024-05-16 15:30:00,71.98,71.99,71.97,71.98,51610.0,69.1181,69.1277,69.1085,69.1181,51610.0
2024-05-16 15:35:00,71.98,71.99,71.97,71.98,59456.0,69.1181,69.1277,69.1085,69.1181,59456.0
2024-05-16 15:40:00,71.98,71.98,71.97,71.97,44982.0,69.1181,69.1181,69.1085,69.1085,44982.0
2024-05-16 15:45:00,71.98,71.98,71.97,71.98,45907.0,69.1181,69.1181,69.1085,69.1181,45907.0
2024-05-16 15:50:00,71.98,71.99,71.97,71.99,66019.0,69.1181,69.1277,69.1085,69.1277,66019.0
2024-05-16 15:55:00,71.98,71.99,71.97,71.98,94303.0,69.1181,69.1277,69.1085,69.1181,94303.0
2024-05-17 09:30:00,71.93,71.94,71.89,71.89,166194.0,69.0701,69.0797,69.0317,69.0317,166194.0
2024-05-17 09:35:00,71.89,71.89,71.86,71.87,50018.0,69.0317,69.0317,69.0029,69.0125,50018.0
2024-05-17 09:40:00,71.87,71.89,71.86,71.88,25831.0,69.0125,69.0317,69.0029,69.0221,25831.0
2024-05-17 09:45:00,71.88,71.9,71.87,71.9,25482.0,69.0221,69.0413,69.0125,69.0413,25482.0
2024-05-17 09:50:00,71.9,71.9,71.89,71.9,28053.0,69.0413,69.0413,69.0317,69.0413,28053.0
2024-05-17 09:55:00,71.9,71.9,71.88,71.9,28189.0,69.0413,69.0413,69.0221,69.0413,28189.0
2024-05-17 10:00:00,71.9,71.94,71.89,71.93,20055.0,69.0413,69.0797,69.0317,69.0701,20055.0
2024-05-17 10:05:00,71.92,71.93,71.92,71.93,28723.0,69.0605,69.0701,69.0605,69.0701,28723.0
2024-05-17 10:10:00,71.93,71.94,71.93,71.93,21995.0,69.0701,69.0797,69.0701,69.0701,21995.0
2024-05-17 10:15:00,71.93,71.93,71.91,71.92,13442.0,69.0701,69.0701,69.0509,69.0605,13442.0
2024-05-17 10:20:00,71.92,71.92,71.91,71.92,300053.0,69.0605,69.0605,69.0509,69.0605,300053.0
2024-05-17 10:25:00,71.92,71.92,71.91,71.92,83705.0,69.0605,69.0605,69.0509,69.0605,83705.0
2024-05-17 10:30:00,71.92,71.95,71.91,71.95,23390.0,69.0605,69.0893,69.0509,69.0893,23390.0
2024-05-17 10:35:00,71.95,71.95,71.94,71.95,35524.0,69.0893,69.0893,69.0797,69.0893,35524.0
2024-05-17 10:40:00,71.94,71.95,71.94,71.95,8520.0,69.0797,69.0893,69.0797,69.0893,8520.0
2024-05-17 10:45:00,71.95,71.95,71.94,71.94,15499.0,69.0893,69.0893,69.0797,69.0797,15499.0
2024-05-17 10:50:00,71.94,71.96,71.94,71.95,25776.0,69.0797,69.0989,69.0797,69.0893,25776.0
2024-05-17 10:55:00,71.96,71.99,71.95,71.97,102870.0,69.0989,69.1277,69.0893,69.1085,102870.0
2024-05-17 11:00:00,71.97,71.97,71.95,71.96,31791.0,69.1085,69.1085,69.0893,69.0989,31791.0
2024-05-17 11:05:00,71.95,71.96,71.93,71.94,49324.0,69.0893,69.0989,69.0701,69.0797,49324.0
2024-05-17 11:10:00,71.94,71.94,71.91,71.91,31055.0,69.0797,69.0797,69.0509,69.0509,31055.0
2024-05-17 11:15:00,71.91,71.92,71.91,71.92,79575.0,69.0509,69.0605,69.0509,69.0605,79575.0
2024-05-17 11:20:00,71.92,71.92,71.9,71.91,25862.0,69.0605,69.0605,69.0413,69.0509,25862.0
2024-05-17 11:25:00,71.91,71.91,71.89,71.9,54581.0,69.0509,69.0509,69.0317,69.0413,54581.0
2024-05-17 11:30:00,71.9,71.9,71.87,71.87,32241.0,69.0413,69.0413,69.0125,69.0125,32241.0
2024-05-17 11:35:00,71.88,71.88,71.87,71.88,51837.0,69.0221,69.0221,69.0125,69.0221,51837.0
2024-05-17 11:40:00,71.87,71.88,71.87,71.88,16742.0,69.0125,69.0221,69.0125,69.0221,16742.0
2024-05-17 11:45:00,71.87,71.89,71.87,71.89,23696.0,69.0125,69.0317,69.0125,69.0317,23696.0
2024-05-17 11:50:00,71.89,71.89,71.87,71.88,128174.0,69.0317,69.0317,69.0125,69.0221,128174.0
2024-05-17 11:55:00,71.87,71.88,71.86,71.87,48009.0,69.0125,69.0221,69.0029,69.0125,48009.0
2024-05-17 12:00:00,71.87,71.88,71.86,71.88,40688.0,69.0125,69.0221,69.0029,69.0221,40688.0
2024-05-17 12:05:00,71.87,71.88,71.86,71.86,145975.0,69.0125,69.0221,69.0029,69.0029,145975.0
2024-05-17 12:10:00,71.86,71.87,71.86,71.87,45516.0,69.0029,69.0125,69.0029,69.0125,45516.0
2024-05-17 12:15:00,71.87,71.87,71.86,71.87,102748.0,69.0125,69.0125,69.0029,69.0125,102748.0
2024-05-17 12:20:00,71.87,71.87,71.86,71.86,12223.0,69.0125,69.0125,69.0029,69.0029,12223.0
2024-05-17 12:25:00,71.86,71.87,71.86,71.87,21253.0,69.0029,69.0125,69.0029,69.0125,21253.0
2024-05-17 12:30:00,71.87,71.87,71.86,71.87,24301.0,69.0125,69.0125,69.0029,69.0125,24301.0
2024-05-17 12:35:00,71.87,71.87,71.85,71.86,95577.0,69.0125,69.0125,68.9933,69.0029,95577.0
2024-05-17 12:40:00,71.86,71.86,71.84,71.84,56387.0,69.0029,69.0029,68.9837,68.9837,56387.0
2024-05-17 12:45:00,71.84,71.85,71.84,71.85,46822.0,68.9837,68.9933,68.9837,68.9933,46822.0
2024-05-17 12:50:00,71.84,71.85,71.82,71.83,90743.0,68.9837,68.9933,68.9645,68.9741,90743.0
2024-05-17 12:55:00,71.84,71.84,71.81,71.81,104197.0,68.9837,68.9837,68.9549,68.9549,104197.0
2024-05-17 13:00:00,71.82,71.83,71.82,71.83,188732.0,68.9645,68.9741,68.9645,68.9741,188732.0
2024-05-17 13:05:00,71.83,71.83,71.82,71.83,10804.0,68.9741,68.9741,68.9645,68.9741,10804.0
2024-05-17 13:10:00,71.82,71.84,71.82,71.83,33783.0,68.9645,68.9837,68.9645,68.9741,33783.0
2024-05-17 13:15:00,71.83,71.83,71.81,71.82,117524.0,68.9741,68.9741,68.9549,68.9645,117524.0
2024-05-17 13:20:00,71.81,71.82,71.8,71.82,36593.0,68.9549,68.9645,68.9453,68.9645,36593.0
2024-05-17 13:25:00,71.82,71.82,71.81,71.81,22019.0,68.9645,68.9645,68.9549,68.9549,22019.0
2024-05-17 13:30:00,71.81,71.82,71.8,71.8,30173.0,68.9549,68.9645,68.9453,68.9453,30173.0
2024-05-17 13:35:00,71.8,71.81,71.8,71.81,11684.0,68.9453,68.9549,68.9453,68.9549,11684.0
2024-05-17 13:40:00,71.81,71.81,71.8,71.81,29208.0,68.9549,68.9549,68.9453,68.9549,29208.0
2024-05-17 13:45:00,71.81,71.82,71.8,71.81,19912.0,68.9549,68.9645,68.9453,68.9549,19912.0
2024-05-17 13:50:00,71.81,71.82,71.8,71.8,46274.0,68.9549,68.9645,68.9453,68.9453,46274.0
2024-05-17 13:55:00,71.8,71.81,71.8,71.81,12548.0,68.9453,68.9549,68.9453,68.9549,12548.0
2024-05-17 14:00:00,71.81,71.82,71.8,71.82,117563.0,68.9549,68.9645,68.9453,68.9645,117563.0
2024-05-17 14:05:00,71.82,71.82,71.81,71.81,98875.0,68.9645,68.9645,68.9549,68.9549,98875.0
2024-05-17 14:10:00,71.82,71.82,71.81,71.81,33752.0,68.9645,68.9645,68.9549,68.9549,33752.0
2024-05-17 14:15:00,71.81,71.82,71.81,71.81,23525.0,68.9549,68.9645,68.9549,68.9549,23525.0
2024-05-17 14:20:00,71.81,71.82,71.81,71.82,87152.0,68.9549,68.9645,68.9549,68.9645,87152.0
2024-05-17 14:25:00,71.82,71.84,71.81,71.84,25796.0,68.9645,68.9837,68.9549,68.9837,25796.0
2024-05-17 14:30:00,71.83,71.84,71.83,71.84,14068.0,68.9741,68.9837,68.9741,68.9837,14068.0
2024-05-17 14:35:00,71.84,71.84,71.82,71.83,77228.0,68.9837,68.9837,68.9645,68.9741,77228.0
2024-05-17 14:40:00,71.82,71.83,71.82,71.83,25880.0,68.9645,68.9741,68.9645,68.9741,25880.0
2024-05-17 14:45:00,71.83,71.84,71.82,71.82,50514.0,68.9741,68.9837,68.9645,68.9645,50514.0
2024-05-17 14:50:00,71.82,71.83,71.82,71.83,24172.0,68.9645,68.9741,68.9645,68.9741,24172.0
2024-05-17 14:55:00,71.82,71.84,71.82,71.82,30700.0,68.9645,68.9837,68.9645,68.9645,30700.0
2024-05-17 15:00:00,71.83,71.83,71.82,71.83,16765.0,68.9741,68.9741,68.9645,68.9741,16765.0
2024-05-17 15:05:00,71.83,71.83,71.82,71.82,60040.0,68.9741,68.9741,68.9645,68.9645,60040.0
2024-05-17 15:10:00,71.82,71.83,71.82,71.83,28048.0,68.9645,68.9741,68.9645,68.9741,28048.0
2024-05-17 15:15:00,71.83,71.83,71.81,71.82,37989.0,68.9741,68.9741,68.9549,68.9645,37989.0
2024-05-17 15:20:00,71.82,71.82,71.81,71.81,26384.0,68.9645,68.9645,68.9549,68.9549,26384.0
2024-05-17 15:25:00,71.81,71.82,71.81,71.82,29377.0,68.9549,68.9645,68.9549,68.9645,29377.0
2024-05-17 15:30:00,71.82,71.82,71.81,71.81,26711.0,68.9645,68.9645,68.9549,68.9549,26711.0
2024-05-17 15:35:00,71.82,71.83,71.81,71.83,65326.0,68.9645,68.9741,68.9549,68.9741,65326.0
2024-05-17 15:40:00,71.82,71.83,71.82,71.83,24165.0,68.9645,68.9741,68.9645,68.9741,24165.0
2024-05-17 15:45:00,71.83,71.83,71.82,71.83,33657.0,68.9741,68.9741,68.9645,68.9741,33657.0
2024-05-17 15:50:00,71.83,71.83,71.81,71.81,47281.0,68.9741,68.9741,68.9549,68.9549,47281.0
2024-05-17 15:55:00,71.81,71.82,71.81,71.81,138221.0,68.9549,68.9645,68.9549,68.9549,138221.0
2024-05-20 09:30:00,71.77,71.77,71.73,71.76,162959.0,68.9165,68.9165,68.878,68.9069,162959.0
2024-05-20 09:35:00,71.76,71.77,71.75,71.76,82744.0,68.9069,68.9165,68.8973,68.9069,82744.0
2024-05-20 09:40:00,71.76,71.76,71.74,71.74,25512.0,68.9069,68.9069,68.8876,68.8876,25512.0
2024-05-20 09:45:00,71.74,71.76,71.74,71.76,24162.0,68.8876,68.9069,68.8876,68.9069,24162.0
2024-05-20 09:50:00,71.76,71.78,71.75,71.78,25287.0,68.9069,68.9261,68.8973,68.9261,25287.0
2024-05-20 09:55:00,71.78,71.79,71.78,71.78,48115.0,68.9261,68.9357,68.9261,68.9261,48115.0
2024-05-20 10:00:00,71.78,71.79,71.77,71.78,37068.0,68.9261,68.9357,68.9165,68.9261,37068.0
2024-05-20 10:05:00,71.77,71.78,71.76,71.77,21989.0,68.9165,68.9261,68.9069,68.9165,21989.0
2024-05-20 10:10:00,71.77,71.77,71.75,71.76,68784.0,68.9165,68.9165,68.8973,68.9069,68784.0
2024-05-20 10:15:00,71.75,71.76,71.73,71.74,35572.0,68.8973,68.9069,68.878,68.8876,35572.0
2024-05-20 10:20:00,71.74,71.74,71.73,71.73,24549.0,68.8876,68.8876,68.878,68.878,24549.0
2024-05-20 10:25:00,71.73,71.75,71.73,71.75,514304.0,68.878,68.8973,68.878,68.8973,514304.0
2024-05-20 10:30:00,71.75,71.76,71.74,71.75,32332.0,68.8973,68.9069,68.8876,68.8973,32332.0
2024-05-20 10:35:00,71.75,71.76,71.74,71.75,17554.0,68.8973,68.9069,68.8876,68.8973,17554.0
2024-05-20 10:40:00,71.75,71.76,71.75,71.76,38269.0,68.8973,68.9069,68.8973,68.9069,38269.0
2024-05-20 10:45:00,71.76,71.76,71.75,71.76,40561.0,68.9069,68.9069,68.8973,68.9069,40561.0
2024-05-20 10:50:00,71.76,71.77,71.74,71.77,71533.0,68.9069,68.9165,68.8876,68.9165,71533.0
2024-05-20 10:55:00,71.77,71.77,71.75,71.76,16386.0,68.9165,68.9165,68.8973,68.9069,16386.0
2024-05-20 11:00:00,71.76,71.77,71.75,71.76,63090.0,68.9069,68.9165,68.8973,68.9069,63090.0
2024-05-20 11:05:00,71.75,71.76,71.74,71.74,16986.0,68.8973,68.9069,68.8876,68.8876,16986.0
2024-05-20 11:10:00,71.75,71.75,71.73,71.74,18497.0,68.8973,68.8973,68.878,68.8876,18497.0
2024-05-20 11:15:00,71.74,71.75,71.74,71.74,98703.0,68.8876,68.8973,68.8876,68.8876,98703.0
2024-05-20 11:20:00,71.75,71.75,71.74,71.75,20812.0,68.8973,68.8973,68.8876,68.8973,20812.0
2024-05-20 11:25:00,71.75,71.75,71.74,71.75,18464.0,68.8973,68.8973,68.8876,68.8973,18464.0
2024-05-20 11:30:00,71.75,71.75,71.74,71.75,25342.0,68.8973,68.8973,68.8876,68.8973,25342.0
2024-05-20 11:35:00,71.75,71.75,71.74,71.75,23165.0,68.8973,68.8973,68.8876,68.8973,23165.0
2024-05-20 11:40:00,71.75,71.75,71.74,71.74,61428.0,68.8973,68.8973,68.8876,68.8876,61428.0
2024-05-20 11:45:00,71.75,71.75,71.74,71.75,49657.0,68.8973,68.8973,68.8876,68.8973,49657.0
2024-05-20 11:50:00,71.74,71.75,71.74,71.75,132029.0,68.8876,68.8973,68.8876,68.8973,132029.0
2024-05-20 11:55:00,71.75,71.75,71.74,71.75,40197.0,68.8973,68.8973,68.8876,68.8973,40197.0
2024-05-20 12:00:00,71.75,71.75,71.74,71.74,20413.0,68.8973,68.8973,68.8876,68.8876,20413.0
2024-05-20 12:05:00,71.75,71.75,71.74,71.75,14464.0,68.8973,68.8973,68.8876,68.8973,14464.0
2024-05-20 12:10:00,71.75,71.76,71.74,71.76,22941.0,68.8973,68.9069,68.8876,68.9069,22941.0
2024-05-20 12:15:00,71.76,71.76,71.74,71.75,100809.0,68.9069,68.9069,68.8876,68.8973,100809.0
2024-05-20 12:20:00,71.75,71.75,71.74,71.75,27726.0,68.8973,68.8973,68.8876,68.8973,27726.0
2024-05-20 12:25:00,71.75,71.75,71.74,71.75,22962.0,68.8973,68.8973,68.8876,68.8973,22962.0
2024-05-20 12:30:00,71.75,71.75,71.74,71.74,23212.0,68.8973,68.8973,68.8876,68.8876,23212.0
2024-05-20 12:35:00,71.74,71.76,71.74,71.76,33070.0,68.8876,68.9069,68.8876,68.9069,33070.0
2024-05-20 12:40:00,71.76,71.76,71.75,71.76,15395.0,68.9069,68.9069,68.8973,68.9069,15395.0
2024-05-20 12:45:00,71.76,71.76,71.75,71.76,29475.0,68.9069,68.9069,68.8973,68.9069,29475.0
2024-05-20 12:50:00,71.76,71.76,71.75,71.75,9725.0,68.9069,68.9069,68.8973,68.8973,9725.0
2024-05-20 12:55:00,71.76,71.77,71.75,71.77,48821.0,68.9069,68.9165,68.8973,68.9165,48821.0
2024-05-20 13:00:00,71.77,71.77,71.76,71.77,17578.0,68.9165,68.9165,68.9069,68.9165,17578.0
2024-05-20 13:05:00,71.77,71.77,71.76,71.77,14486.0,68.9165,68.9165,68.9069,68.9165,14486.0
2024-05-20 13:10:00,71.77,71.77,71.76,71.76,21626.0,68.9165,68.9165,68.9069,68.9069,21626.0
2024-05-20 13:15:00,71.77,71.77,71.75,71.76,35042.0,68.9165,68.9165,68.8973,68.9069,35042.0
2024-05-20 13:20:00,71.76,71.76,71.75,71.76,15624.0,68.9069,68.9069,68.8973,68.9069,15624.0
2024-05-20 13:25:00,71.76,71.76,71.75,71.76,39724.0,68.9069,68.9069,68.8973,68.9069,39724.0
2024-05-20 13:30:00,71.76,71.77,71.75,71.77,29635.0,68.9069,68.9165,68.8973,68.9165,29635.0
2024-05-20 13:35:00,71.77,71.78,71.76,71.78,18744.0,68.9165,68.9261,68.9069,68.9261,18744.0
2024-05-20 13:40:00,71.78,71.78,71.77,71.78,35672.0,68.9261,68.9261,68.9165,68.9261,35672.0
2024-05-20 13:45:00,71.78,71.78,71.77,71.77,21422.0,68.9261,68.9261,68.9165,68.9165,21422.0
2024-05-20 13:50:00,71.77,71.78,71.77,71.77,39170.0,68.9165,68.9261,68.9165,68.9165,39170.0
2024-05-20 13:55:00,71.77,71.78,71.77,71.78,18950.0,68.9165,68.9261,68.9165,68.9261,18950.0
2024-05-20 14:00:00,71.78,71.78,71.77,71.78,24390.0,68.9261,68.9261,68.9165,68.9261,24390.0
2024-05-20 14:05:00,71.78,71.78,71.76,71.77,63692.0,68.9261,68.9261,68.9069,68.9165,63692.0
2024-05-20 14:10:00,71.76,71.78,71.76,71.78,32942.0,68.9069,68.9261,68.9069,68.9261,32942.0
2024-05-20 14:15:00,71.78,71.79,71.77,71.79,19906.0,68.9261,68.9357,68.9165,68.9357,19906.0
2024-05-20 14:20:00,71.78,71.8,71.78,71.79,16521.0,68.9261,68.9453,68.9261,68.9357,16521.0
2024-05-20 14:25:00,71.79,71.79,71.78,71.78,20809.0,68.9357,68.9357,68.9261,68.9261,20809.0
2024-05-20 14:30:00,71.78,71.8,71.78,71.78,61034.0,68.9261,68.9453,68.9261,68.9261,61034.0
2024-05-20 14:35:00,71.79,71.79,71.77,71.78,14027.0,68.9357,68.9357,68.9165,68.9261,14027.0
2024-05-20 14:40:00,71.78,71.78,71.77,71.78,33295.0,68.9261,68.9261,68.9165,68.9261,33295.0
2024-05-20 14:45:00,71.78,71.78,71.77,71.78,18071.0,68.9261,68.9261,68.9165,68.9261,18071.0
2024-05-20 14:50:00,71.78,71.78,71.76,71.77,29278.0,68.9261,68.9261,68.9069,68.9165,29278.0
2024-05-20 14:55:00,71.77,71.78,71.77,71.77,34140.0,68.9165,68.9261,68.9165,68.9165,34140.0
2024-05-20 15:00:00,71.77,71.78,71.76,71.77,28070.0,68.9165,68.9261,68.9069,68.9165,28070.0
2024-05-20 15:05:00,71.77,71.77,71.76,71.77,63620.0,68.9165,68.9165,68.9069,68.9165,63620.0
2024-05-20 15:10:00,71.77,71.77,71.75,71.76,38836.0,68.9165,68.9165,68.8973,68.9069,38836.0
2024-05-20 15:15:00,71.76,71.77,71.75,71.77,36252.0,68.9069,68.9165,68.8973,68.9165,36252.0
2024-05-20 15:20:00,71.77,71.77,71.75,71.75,43682.0,68.9165,68.9165,68.8973,68.8973,43682.0
2024-05-20 15:25:00,71.76,71.76,71.75,71.76,44489.0,68.9069,68.9069,68.8973,68.9069,44489.0
2024-05-20 15:30:00,71.76,71.76,71.73,71.74,70551.0,68.9069,68.9069,68.878,68.8876,70551.0
2024-05-20 15:35:00,71.74,71.74,71.73,71.74,49367.0,68.8876,68.8876,68.878,68.8876,49367.0
2024-05-20 15:40:00,71.74,71.74,71.73,71.73,33313.0,68.8876,68.8876,68.878,68.878,33313.0
2024-05-20 15:45:00,71.73,71.74,71.73,71.74,18526.0,68.878,68.8876,68.878,68.8876,18526.0
2024-05-20 15:50:00,71.73,71.74,71.73,71.74,25373.0,68.878,68.8876,68.878,68.8876,25373.0
2024-05-20 15:55:00,71.74,71.75,71.74,71.74,71083.0,68.8876,68.8973,68.8876,68.8876,71083.0
2024-05-21 09:30:00,71.93,71.93,71.88,71.9,139855.0,69.0701,69.0701,69.0221,69.0413,139855.0
2024-05-21 09:35:00,71.9,71.9,71.88,71.89,28101.0,69.0413,69.0413,69.0221,69.0317,28101.0
2024-05-21 09:40:00,71.89,71.9,71.87,71.88,8084.0,69.0317,69.0413,69.0125,69.0221,8084.0
2024-05-21 09:45:00,71.88,71.89,71.87,71.88,9309.0,69.0221,69.0317,69.0125,69.0221,9309.0
2024-05-21 09:50:00,71.88,71.93,71.88,71.92,96203.0,69.0221,69.0701,69.0221,69.0605,96203.0
2024-05-21 09:55:00,71.92,71.93,71.91,71.91,89487.0,69.0605,69.0701,69.0509,69.0509,89487.0
2024-05-21 10:00:00,71.91,71.92,71.91,71.92,32934.0,69.0509,69.0605,69.0509,69.0605,32934.0
2024-05-21 10:05:00,71.91,71.92,71.91,71.91,77949.0,69.0509,69.0605,69.0509,69.0509,77949.0
2024-05-21 10:10:00,71.9,71.91,71.89,71.89,26420.0,69.0413,69.0509,69.0317,69.0317,26420.0
2024-05-21 10:15:00,71.89,71.9,71.88,71.89,22101.0,69.0317,69.0413,69.0221,69.0317,22101.0
2024-05-21 10:20:00,71.89,71.89,71.86,71.87,27141.0,69.0317,69.0317,69.0029,69.0125,27141.0
2024-05-21 10:25:00,71.87,71.88,71.86,71.88,36430.0,69.0125,69.0221,69.0029,69.0221,36430.0
2024-05-21 10:30:00,71.88,71.89,71.88,71.89,25063.0,69.0221,69.0317,69.0221,69.0317,25063.0
2024-05-21 10:35:00,71.89,71.89,71.88,71.89,16846.0,69.0317,69.0317,69.0221,69.0317,16846.0
2024-05-21 10:40:00,71.89,71.89,71.87,71.88,32502.0,69.0317,69.0317,69.0125,69.0221,32502.0
2024-05-21 10:45:00,71.88,71.89,71.88,71.89,41853.0,69.0221,69.0317,69.0221,69.0317,41853.0
2024-05-21 10:50:00,71.89,71.9,71.88,71.88,27512.0,69.0317,69.0413,69.0221,69.0221,27512.0
2024-05-21 10:55:00,71.88,71.88,71.86,71.86,25548.0,69.0221,69.0221,69.0029,69.0029,25548.0
2024-05-21 11:00:00,71.87,71.87,71.85,71.87,39450.0,69.0125,69.0125,68.9933,69.0125,39450.0
2024-05-21 11:05:00,71.87,71.87,71.85,71.87,52755.0,69.0125,69.0125,68.9933,69.0125,52755.0
2024-05-21 11:10:00,71.87,71.88,71.86,71.87,25113.0,69.0125,69.0221,69.0029,69.0125,25113.0
2024-05-21 11:15:00,71.87,71.88,71.87,71.88,432979.0,69.0125,69.0221,69.0125,69.0221,432979.0
2024-05-21 11:20:00,71.88,71.9,71.87,71.9,35497.0,69.0221,69.0413,69.0125,69.0413,35497.0
2024-05-21 11:25:00,71.9,71.9,71.87,71.88,31378.0,69.0413,69.0413,69.0125,69.0221,31378.0
2024-05-21 11:30:00,71.88,71.88,71.87,71.88,44689.0,69.0221,69.0221,69.0125,69.0221,44689.0
2024-05-21 11:35:00,71.88,71.89,71.87,71.89,38738.0,69.0221,69.0317,69.0125,69.0317,38738.0
2024-05-21 11:40:00,71.89,71.9,71.88,71.89,49289.0,69.0317,69.0413,69.0221,69.0317,49289.0
2024-05-21 11:45:00,71.89,71.89,71.88,71.89,66955.0,69.0317,69.0317,69.0221,69.0317,66955.0
2024-05-21 11:50:00,71.89,71.91,71.89,71.91,36804.0,69.0317,69.0509,69.0317,69.0509,36804.0
2024-05-21 11:55:00,71.91,71.92,71.9,71.92,22896.0,69.0509,69.0605,69.0413,69.0605,22896.0
2024-05-21 12:00:00,71.92,71.92,71.91,71.91,36665.0,69.0605,69.0605,69.0509,69.0509,36665.0
2024-05-21 12:05:00,71.92,71.92,71.9,71.91,68418.0,69.0605,69.0605,69.0413,69.0509,68418.0
2024-05-21 12:10:00,71.9,71.91,71.9,71.91,29688.0,69.0413,69.0509,69.0413,69.0509,29688.0
2024-05-21 12:15:00,71.91,71.92,71.9,71.9,109167.0,69.0509,69.0605,69.0413,69.0413,109167.0
2024-05-21 12:20:00,71.9,71.91,71.9,71.91,35459.0,69.0413,69.0509,69.0413,69.0509,35459.0
2024-05-21 12:25:00,71.91,71.91,71.89,71.91,245757.0,69.0509,69.0509,69.0317,69.0509,245757.0
2024-05-21 12:30:00,71.91,71.91,71.9,71.91,56229.0,69.0509,69.0509,69.0413,69.0509,56229.0
2024-05-21 12:35:00,71.91,71.91,71.9,71.9,32343.0,69.0509,69.0509,69.0413,69.0413,32343.0
2024-05-21 12:40:00,71.9,71.91,71.9,71.91,66636.0,69.0413,69.0509,69.0413,69.0509,66636.0
2024-05-21 12:45:00,71.91,71.93,71.9,71.93,37465.0,69.0509,69.0701,69.0413,69.0701,37465.0
2024-05-21 12:50:00,71.93,71.93,71.92,71.92,19947.0,69.0701,69.0701,69.0605,69.0605,19947.0
2024-05-21 12:55:00,71.92,71.93,71.92,71.92,24465.0,69.0605,69.0701,69.0605,69.0605,24465.0
2024-05-21 13:00:00,71.93,71.93,71.92,71.92,35008.0,69.0701,69.0701,69.0605,69.0605,35008.0
2024-05-21 13:05:00,71.92,71.93,71.91,71.91,50194.0,69.0605,69.0701,69.0509,69.0509,50194.0
2024-05-21 13:10:00,71.91,71.92,71.9,71.9,48745.0,69.0509,69.0605,69.0413,69.0413,48745.0
2024-05-21 13:15:00,71.9,71.91,71.9,71.9,9644.0,69.0413,69.0509,69.0413,69.0413,9644.0
2024-05-21 13:20:00,71.9,71.91,71.9,71.91,16629.0,69.0413,69.0509,69.0413,69.0509,16629.0
2024-05-21 13:25:00,71.91,71.91,71.9,71.91,28372.0,69.0509,69.0509,69.0413,69.0509,28372.0
2024-05-21 13:30:00,71.9,71.91,71.89,71.9,21136.0,69.0413,69.0509,69.0317,69.0413,21136.0
2024-05-21 13:35:00,71.89,71.9,71.89,71.9,45801.0,69.0317,69.0413,69.0317,69.0413,45801.0
2024-05-21 13:40:00,71.9,71.91,71.89,71.91,38689.0,69.0413,69.0509,69.0317,69.0509,38689.0
2024-05-21 13:45:00,71.91,71.91,71.89,71.9,24818.0,69.0509,69.0509,69.0317,69.0413,24818.0
2024-05-21 13:50:00,71.9,71.9,71.89,71.9,23808.0,69.0413,69.0413,69.0317,69.0413,23808.0
2024-05-21 13:55:00,71.9,71.91,71.89,71.9,78356.0,69.0413,69.0509,69.0317,69.0413,78356.0
2024-05-21 14:00:00,71.9,71.9,71.89,71.89,29758.0,69.0413,69.0413,69.0317,69.0317,29758.0
2024-05-21 14:05:00,71.9,71.9,71.88,71.89,53041.0,69.0413,69.0413,69.0221,69.0317,53041.0
2024-05-21 14:10:00,71.89,71.9,71.89,71.89,127838.0,69.0317,69.0413,69.0317,69.0317,127838.0
2024-05-21 14:15:00,71.9,71.9,71.89,71.89,23346.0,69.0413,69.0413,69.0317,69.0317,23346.0
2024-05-21 14:20:00,71.89,71.9,71.88,71.89,21995.0,69.0317,69.0413,69.0221,69.0317,21995.0
2024-05-21 14:25:00,71.88,71.9,71.88,71.89,53368.0,69.0221,69.0413,69.0221,69.0317,53368.0
2024-05-21 14:30:00,71.89,71.9,71.89,71.9,26439.0,69.0317,69.0413,69.0317,69.0413,26439.0
2024-05-21 14:35:00,71.89,71.9,71.89,71.89,95121.0,69.0317,69.0413,69.0317,69.0317,95121.0
2024-05-21 14:40:00,71.9,71.9,71.88,71.89,26456.0,69.0413,69.0413,69.0221,69.0317,26456.0
2024-05-21 14:45:00,71.89,71.89,71.88,71.88,42550.0,69.0317,69.0317,69.0221,69.0221,42550.0
2024-05-21 14:50:00,71.89,71.89,71.88,71.88,47989.0,69.0317,69.0317,69.0221,69.0221,47989.0
2024-05-21 14:55:00,71.89,71.89,71.88,71.89,38586.0,69.0317,69.0317,69.0221,69.0317,38586.0
2024-05-21 15:00:00,71.88,71.89,71.86,71.87,61188.0,69.0221,69.0317,69.0029,69.0125,61188.0
2024-05-21 15:05:00,71.86,71.88,71.86,71.88,67923.0,69.0029,69.0221,69.0029,69.0221,67923.0
2024-05-21 15:10:00,71.88,71.88,71.87,71.88,26888.0,69.0221,69.0221,69.0125,69.0221,26888.0
2024-05-21 15:15:00,71.88,71.9,71.87,71.9,135278.0,69.0221,69.0413,69.0125,69.0413,135278.0
2024-05-21 15:20:00,71.9,71.9,71.89,71.89,48563.0,69.0413,69.0413,69.0317,69.0317,48563.0
2024-05-21 15:25:00,71.9,71.9,71.88,71.88,35917.0,69.0413,69.0413,69.0221,69.0221,35917.0
2024-05-21 15:30:00,71.89,71.89,71.88,71.88,37032.0,69.0317,69.0317,69.0221,69.0221,37032.0
2024-05-21 15:35:00,71.89,71.89,71.88,71.89,53352.0,69.0317,69.0317,69.0221,69.0317,53352.0
2024-05-21 15:40:00,71.89,71.9,71.88,71.89,80098.0,69.0317,69.0413,69.0221,69.0317,80098.0
2024-05-21 15:45:00,71.89,71.9,71.88,71.89,70590.0,69.0317,69.0413,69.0221,69.0317,70590.0
2024-05-21 15:50:00,71.9,71.9,71.89,71.9,81344.0,69.0413,69.0413,69.0317,69.0413,81344.0
2024-05-21 15:55:00,71.9,71.9,71.88,71.88,205434.0,69.0413,69.0413,69.0221,69.0221,205434.0
2024-05-22 09:30:00,71.74,71.75,71.72,71.75,190457.0,68.8876,68.8973,68.8684,68.8973,190457.0
2024-05-22 09:35:00,71.75,71.77,71.73,71.77,110965.0,68.8973,68.9165,68.878,68.9165,110965.0
2024-05-22 09:40:00,71.77,71.79,71.76,71.79,41326.0,68.9165,68.9357,68.9069,68.9357,41326.0
2024-05-22 09:45:00,71.78,71.81,71.78,71.78,40366.0,68.9261,68.9549,68.9261,68.9261,40366.0
2024-05-22 09:50:00,71.78,71.8,71.78,71.78,58681.0,68.9261,68.9453,68.9261,68.9261,58681.0
2024-05-22 09:55:00,71.78,71.79,71.77,71.78,20261.0,68.9261,68.9357,68.9165,68.9261,20261.0
2024-05-22 10:00:00,71.78,71.8,71.76,71.78,53120.0,68.9261,68.9453,68.9069,68.9261,53120.0
2024-05-22 10:05:00,71.77,71.78,71.77,71.77,22452.0,68.9165,68.9261,68.9165,68.9165,22452.0
2024-05-22 10:10:00,71.78,71.81,71.77,71.81,44085.0,68.9261,68.9549,68.9165,68.9549,44085.0
2024-05-22 10:15:00,71.81,71.81,71.8,71.8,6719.0,68.9549,68.9549,68.9453,68.9453,6719.0
2024-05-22 10:20:00,71.81,71.82,71.8,71.8,23095.0,68.9549,68.9645,68.9453,68.9453,23095.0
2024-05-22 10:25:00,71.81,71.82,71.8,71.81,50822.0,68.9549,68.9645,68.9453,68.9549,50822.0
2024-05-22 10:30:00,71.82,71.82,71.81,71.81,31459.0,68.9645,68.9645,68.9549,68.9549,31459.0
2024-05-22 10:35:00,71.8,71.82,71.8,71.81,49388.0,68.9453,68.9645,68.9453,68.9549,49388.0
2024-05-22 10:40:00,71.8,71.81,71.79,71.81,18406.0,68.9453,68.9549,68.9357,68.9549,18406.0
2024-05-22 10:45:00,71.82,71.84,71.81,71.84,37561.0,68.9645,68.9837,68.9549,68.9837,37561.0
2024-05-22 10:50:00,71.84,71.85,71.82,71.84,39961.0,68.9837,68.9933,68.9645,68.9837,39961.0
2024-05-22 10:55:00,71.84,71.87,71.84,71.86,400425.0,68.9837,69.0125,68.9837,69.0029,400425.0
2024-05-22 11:00:00,71.86,71.88,71.86,71.86,153440.0,69.0029,69.0221,69.0029,69.0029,153440.0
2024-05-22 11:05:00,71.87,71.88,71.86,71.86,28549.0,69.0125,69.0221,69.0029,69.0029,28549.0
2024-05-22 11:10:00,71.87,71.87,71.84,71.85,21793.0,69.0125,69.0125,68.9837,68.9933,21793.0
2024-05-22 11:15:00,71.84,71.85,71.84,71.85,42807.0,68.9837,68.9933,68.9837,68.9933,42807.0
2024-05-22 11:20:00,71.84,71.85,71.84,71.84,22741.0,68.9837,68.9933,68.9837,68.9837,22741.0
2024-05-22 11:25:00,71.85,71.85,71.83,71.84,15655.0,68.9933,68.9933,68.9741,68.9837,15655.0
2024-05-22 11:30:00,71.84,71.85,71.83,71.84,17206.0,68.9837,68.9933,68.9741,68.9837,17206.0
2024-05-22 11:35:00,71.83,71.85,71.82,71.84,101592.0,68.9741,68.9933,68.9645,68.9837,101592.0
2024-05-22 11:40:00,71.84,71.84,71.83,71.84,34927.0,68.9837,68.9837,68.9741,68.9837,34927.0
2024-05-22 11:45:00,71.84,71.84,71.82,71.83,103554.0,68.9837,68.9837,68.9645,68.9741,103554.0
2024-05-22 11:50:00,71.84,71.85,71.83,71.85,119897.0,68.9837,68.9933,68.9741,68.9933,119897.0
2024-05-22 11:55:00,71.84,71.85,71.84,71.84,29530.0,68.9837,68.9933,68.9837,68.9837,29530.0
2024-05-22 12:00:00,71.84,71.85,71.84,71.84,36478.0,68.9837,68.9933,68.9837,68.9837,36478.0
2024-05-22 12:05:00,71.84,71.86,71.84,71.85,55857.0,68.9837,69.0029,68.9837,68.9933,55857.0
2024-05-22 12:10:00,71.85,71.86,71.84,71.84,31652.0,68.9933,69.0029,68.9837,68.9837,31652.0
2024-05-22 12:15:00,71.84,71.85,71.84,71.84,24464.0,68.9837,68.9933,68.9837,68.9837,24464.0
2024-05-22 12:20:00,71.85,71.85,71.84,71.84,12211.0,68.9933,68.9933,68.9837,68.9837,12211.0
2024-05-22 12:25:00,71.84,71.85,71.84,71.84,28535.0,68.9837,68.9933,68.9837,68.9837,28535.0
2024-05-22 12:30:00,71.84,71.85,71.84,71.84,28014.0,68.9837,68.9933,68.9837,68.9837,28014.0
2024-05-22 12:35:00,71.84,71.85,71.84,71.84,69571.0,68.9837,68.9933,68.9837,68.9837,69571.0
2024-05-22 12:40:00,71.84,71.85,71.83,71.84,103070.0,68.9837,68.9933,68.9741,68.9837,103070.0
2024-05-22 12:45:00,71.84,71.84,71.83,71.83,13976.0,68.9837,68.9837,68.9741,68.9741,13976.0
2024-05-22 12:50:00,71.84,71.87,71.83,71.87,92072.0,68.9837,69.0125,68.9741,69.0125,92072.0
2024-05-22 12:55:00,71.87,71.87,71.85,71.85,13603.0,69.0125,69.0125,68.9933,68.9933,13603.0
2024-05-22 13:00:00,71.86,71.88,71.84,71.85,85296.0,69.0029,69.0221,68.9837,68.9933,85296.0
2024-05-22 13:05:00,71.84,71.87,71.84,71.87,34472.0,68.9837,69.0125,68.9837,69.0125,34472.0
2024-05-22 13:10:00,71.86,71.87,71.85,71.85,30420.0,69.0029,69.0125,68.9933,68.9933,30420.0
2024-05-22 13:15:00,71.86,71.86,71.84,71.86,45883.0,69.0029,69.0029,68.9837,69.0029,45883.0
2024-05-22 13:20:00,71.86,71.86,71.84,71.84,53416.0,69.0029,69.0029,68.9837,68.9837,53416.0
2024-05-22 13:25:00,71.85,71.85,71.83,71.83,25573.0,68.9933,68.9933,68.9741,68.9741,25573.0
2024-05-22 13:30:00,71.83,71.84,71.82,71.83,21622.0,68.9741,68.9837,68.9645,68.9741,21622.0
2024-05-22 13:35:00,71.82,71.83,71.8,71.81,29583.0,68.9645,68.9741,68.9453,68.9549,29583.0
2024-05-22 13:40:00,71.81,71.82,71.81,71.81,13585.0,68.9549,68.9645,68.9549,68.9549,13585.0
2024-05-22 13:45:00,71.81,71.83,71.81,71.83,45665.0,68.9549,68.9741,68.9549,68.9741,45665.0
2024-05-22 13:50:00,71.83,71.85,71.82,71.84,36330.0,68.9741,68.9933,68.9645,68.9837,36330.0
2024-05-22 13:55:00,71.85,71.85,71.84,71.85,74764.0,68.9933,68.9933,68.9837,68.9933,74764.0
2024-05-22 14:00:00,71.85,71.86,71.79,71.81,83931.0,68.9933,69.0029,68.9357,68.9549,83931.0
2024-05-22 14:05:00,71.81,71.82,71.8,71.81,36410.0,68.9549,68.9645,68.9453,68.9549,36410.0
2024-05-22 14:10:00,71.81,71.81,71.77,71.78,42226.0,68.9549,68.9549,68.9165,68.9261,42226.0
2024-05-22 14:15:00,71.78,71.79,71.77,71.78,25918.0,68.9261,68.9357,68.9165,68.9261,25918.0
2024-05-22 14:20:00,71.78,71.81,71.78,71.81,14113.0,68.9261,68.9549,68.9261,68.9549,14113.0
2024-05-22 14:25:00,71.8,71.8,71.79,71.8,30990.0,68.9453,68.9453,68.9357,68.9453,30990.0
2024-05-22 14:30:00,71.8,71.8,71.79,71.8,80656.0,68.9453,68.9453,68.9357,68.9453,80656.0
2024-05-22 14:35:00,71.8,71.8,71.78,71.78,37788.0,68.9453,68.9453,68.9261,68.9261,37788.0
2024-05-22 14:40:00,71.79,71.79,71.78,71.79,23333.0,68.9357,68.9357,68.9261,68.9357,23333.0
2024-05-22 14:45:00,71.79,71.79,71.78,71.78,25116.0,68.9357,68.9357,68.9261,68.9261,25116.0
2024-05-22 14:50:00,71.79,71.79,71.77,71.78,46437.0,68.9357,68.9357,68.9165,68.9261,46437.0
2024-05-22 14:55:00,71.78,71.78,71.76,71.77,43472.0,68.9261,68.9261,68.9069,68.9165,43472.0
2024-05-22 15:00:00,71.77,71.79,71.76,71.78,45255.0,68.9165,68.9357,68.9069,68.9261,45255.0
2024-05-22 15:05:00,71.79,71.8,71.78,71.79,66249.0,68.9357,68.9453,68.9261,68.9357,66249.0
2024-05-22 15:10:00,71.8,71.8,71.78,71.79,120382.0,68.9453,68.9453,68.9261,68.9357,120382.0
2024-05-22 15:15:00,71.79,71.79,71.77,71.78,23202.0,68.9357,68.9357,68.9165,68.9261,23202.0
2024-05-22 15:20:00,71.78,71.78,71.77,71.77,37902.0,68.9261,68.9261,68.9165,68.9165,37902.0
2024-05-22 15:25:00,71.78,71.79,71.77,71.79,48408.0,68.9261,68.9357,68.9165,68.9357,48408.0
2024-05-22 15:30:00,71.79,71.79,71.78,71.78,29276.0,68.9357,68.9357,68.9261,68.9261,29276.0
2024-05-22 15:35:00,71.78,71.79,71.78,71.78,34022.0,68.9261,68.9357,68.9261,68.9261,34022.0
2024-05-22 15:40:00,71.79,71.8,71.78,71.79,69864.0,68.9357,68.9453,68.9261,68.9357,69864.0
2024-05-22 15:45:00,71.79,71.8,71.79,71.79,45018.0,68.9357,68.9453,68.9357,68.9357,45018.0
2024-05-22 15:50:00,71.79,71.8,71.79,71.79,57144.0,68.9357,68.9453,68.9357,68.9357,57144.0
2024-05-22 15:55:00,71.8,71.8,71.79,71.8,59566.0,68.9453,68.9453,68.9357,68.9453,59566.0
2024-05-23 09:30:00,71.81,71.85,71.81,71.83,57727.0,68.9549,68.9933,68.9549,68.9741,57727.0
2024-05-23 09:35:00,71.83,71.85,71.81,71.83,10104.0,68.9741,68.9933,68.9549,68.9741,10104.0
2024-05-23 09:40:00,71.83,71.83,71.81,71.82,13987.0,68.9741,68.9741,68.9549,68.9645,13987.0
2024-05-23 09:45:00,71.82,71.82,71.63,71.64,134391.0,68.9645,68.9645,68.782,68.7916,134391.0
2024-05-23 09:50:00,71.63,71.63,71.59,71.61,32699.0,68.782,68.782,68.7436,68.7628,32699.0
2024-05-23 09:55:00,71.61,71.62,71.6,71.62,36616.0,68.7628,68.7724,68.7532,68.7724,36616.0
2024-05-23 10:00:00,71.61,71.65,71.61,71.64,50897.0,68.7628,68.8012,68.7628,68.7916,50897.0
2024-05-23 10:05:00,71.64,71.65,71.62,71.64,25711.0,68.7916,68.8012,68.7724,68.7916,25711.0
2024-05-23 10:10:00,71.63,71.63,71.59,71.6,34528.0,68.782,68.782,68.7436,68.7532,34528.0
2024-05-23 10:15:00,71.59,71.6,71.55,71.56,478611.0,68.7436,68.7532,68.7052,68.7148,478611.0
2024-05-23 10:20:00,71.55,71.55,71.52,71.53,23759.0,68.7052,68.7052,68.6764,68.686,23759.0
2024-05-23 10:25:00,71.54,71.54,71.53,71.53,14774.0,68.6956,68.6956,68.686,68.686,14774.0
2024-05-23 10:30:00,71.53,71.54,71.51,71.53,42145.0,68.686,68.6956,68.6668,68.686,42145.0
2024-05-23 10:35:00,71.54,71.55,71.53,71.55,35361.0,68.6956,68.7052,68.686,68.7052,35361.0
2024-05-23 10:40:00,71.54,71.56,71.54,71.55,25871.0,68.6956,68.7148,68.6956,68.7052,25871.0
2024-05-23 10:45:00,71.54,71.56,71.54,71.56,45543.0,68.6956,68.7148,68.6956,68.7148,45543.0
2024-05-23 10:50:00,71.55,71.56,71.54,71.55,19931.0,68.7052,68.7148,68.6956,68.7052,19931.0
2024-05-23 10:55:00,71.55,71.57,71.54,71.56,36162.0,68.7052,68.7244,68.6956,68.7148,36162.0
2024-05-23 11:00:00,71.56,71.56,71.54,71.54,133249.0,68.7148,68.7148,68.6956,68.6956,133249.0
2024-05-23 11:05:00,71.53,71.54,71.51,71.52,18514.0,68.686,68.6956,68.6668,68.6764,18514.0
2024-05-23 11:10:00,71.53,71.54,71.52,71.53,20266.0,68.686,68.6956,68.6764,68.686,20266.0
2024-05-23 11:15:00,71.54,71.55,71.53,71.54,30939.0,68.6956,68.7052,68.686,68.6956,30939.0
2024-05-23 11:20:00,71.55,71.55,71.52,71.53,14292.0,68.7052,68.7052,68.6764,68.686,14292.0
2024-05-23 11:25:00,71.53,71.53,71.51,71.53,21069.0,68.686,68.686,68.6668,68.686,21069.0
2024-05-23 11:30:00,71.53,71.55,71.53,71.55,11639.0,68.686,68.7052,68.686,68.7052,11639.0
2024-05-23 11:35:00,71.54,71.57,71.53,71.56,34411.0,68.6956,68.7244,68.686,68.7148,34411.0
2024-05-23 11:40:00,71.56,71.57,71.55,71.56,23937.0,68.7148,68.7244,68.7052,68.7148,23937.0
2024-05-23 11:45:00,71.55,71.57,71.55,71.57,30897.0,68.7052,68.7244,68.7052,68.7244,30897.0
2024-05-23 11:50:00,71.57,71.58,71.56,71.58,50072.0,68.7244,68.734,68.7148,68.734,50072.0
2024-05-23 11:55:00,71.58,71.58,71.56,71.57,159207.0,68.734,68.734,68.7148,68.7244,159207.0
2024-05-23 12:00:00,71.57,71.59,71.56,71.58,29537.0,68.7244,68.7436,68.7148,68.734,29537.0
2024-05-23 12:05:00,71.59,71.6,71.58,71.58,28366.0,68.7436,68.7532,68.734,68.734,28366.0
2024-05-23 12:10:00,71.59,71.59,71.57,71.58,39284.0,68.7436,68.7436,68.7244,68.734,39284.0
2024-05-23 12:15:00,71.58,71.58,71.56,71.58,15641.0,68.734,68.734,68.7148,68.734,15641.0
2024-05-23 12:20:00,71.57,71.59,71.57,71.57,21029.0,68.7244,68.7436,68.7244,68.7244,21029.0
2024-05-23 12:25:00,71.58,71.58,71.57,71.58,15928.0,68.734,68.734,68.7244,68.734,15928.0
2024-05-23 12:30:00,71.58,71.58,71.57,71.57,11222.0,68.734,68.734,68.7244,68.7244,11222.0
2024-05-23 12:35:00,71.57,71.6,71.57,71.6,13565.0,68.7244,68.7532,68.7244,68.7532,13565.0
2024-05-23 12:40:00,71.6,71.6,71.58,71.59,46426.0,68.7532,68.7532,68.734,68.7436,46426.0
2024-05-23 12:45:00,71.58,71.59,71.57,71.58,19384.0,68.734,68.7436,68.7244,68.734,19384.0
2024-05-23 12:50:00,71.58,71.59,71.57,71.59,25447.0,68.734,68.7436,68.7244,68.7436,25447.0
2024-05-23 12:55:00,71.59,71.59,71.58,71.59,28288.0,68.7436,68.7436,68.734,68.7436,28288.0
2024-05-23 13:00:00,71.59,71.59,71.54,71.56,37245.0,68.7436,68.7436,68.6956,68.7148,37245.0
2024-05-23 13:05:00,71.56,71.57,71.55,71.55,74486.0,68.7148,68.7244,68.7052,68.7052,74486.0
2024-05-23 13:10:00,71.56,71.6,71.55,71.59,152023.0,68.7148,68.7532,68.7052,68.7436,152023.0
2024-05-23 13:15:00,71.6,71.6,71.58,71.59,18272.0,68.7532,68.7532,68.734,68.7436,18272.0
2024-05-23 13:20:00,71.59,71.6,71.59,71.59,14137.0,68.7436,68.7532,68.7436,68.7436,14137.0
2024-05-23 13:25:00,71.59,71.6,71.59,71.6,15515.0,68.7436,68.7532,68.7436,68.7532,15515.0
2024-05-23 13:30:00,71.59,71.61,71.59,71.61,16335.0,68.7436,68.7628,68.7436,68.7628,16335.0
2024-05-23 13:35:00,71.61,71.61,71.59,71.59,38134.0,68.7628,68.7628,68.7436,68.7436,38134.0
2024-05-23 13:40:00,71.59,71.6,71.58,71.59,30941.0,68.7436,68.7532,68.734,68.7436,30941.0
2024-05-23 13:45:00,71.59,71.6,71.58,71.59,21353.0,68.7436,68.7532,68.734,68.7436,21353.0
2024-05-23 13:50:00,71.6,71.6,71.59,71.6,17594.0,68.7532,68.7532,68.7436,68.7532,17594.0
2024-05-23 13:55:00,71.6,71.61,71.59,71.61,20200.0,68.7532,68.7628,68.7436,68.7628,20200.0
2024-05-23 14:00:00,71.61,71.62,71.6,71.62,26178.0,68.7628,68.7724,68.7532,68.7724,26178.0
2024-05-23 14:05:00,71.61,71.62,71.61,71.61,19065.0,68.7628,68.7724,68.7628,68.7628,19065.0
2024-05-23 14:10:00,71.62,71.64,71.61,71.64,24079.0,68.7724,68.7916,68.7628,68.7916,24079.0
2024-05-23 14:15:00,71.64,71.64,71.63,71.64,36543.0,68.7916,68.7916,68.782,68.7916,36543.0
2024-05-23 14:20:00,71.64,71.64,71.62,71.62,76705.0,68.7916,68.7916,68.7724,68.7724,76705.0
2024-05-23 14:25:00,71.63,71.63,71.62,71.63,34022.0,68.782,68.782,68.7724,68.782,34022.0
2024-05-23 14:30:00,71.63,71.63,71.6,71.6,70303.0,68.782,68.782,68.7532,68.7532,70303.0
2024-05-23 14:35:00,71.61,71.62,71.6,71.61,14088.0,68.7628,68.7724,68.7532,68.7628,14088.0
2024-05-23 14:40:00,71.61,71.62,71.6,71.61,30301.0,68.7628,68.7724,68.7532,68.7628,30301.0
2024-05-23 14:45:00,71.61,71.61,71.59,71.59,36017.0,68.7628,68.7628,68.7436,68.7436,36017.0
2024-05-23 14:50:00,71.59,71.61,71.59,71.61,72870.0,68.7436,68.7628,68.7436,68.7628,72870.0
2024-05-23 14:55:00,71.6,71.61,71.6,71.6,34603.0,68.7532,68.7628,68.7532,68.7532,34603.0
2024-05-23 15:00:00,71.6,71.61,71.6,71.61,12847.0,68.7532,68.7628,68.7532,68.7628,12847.0
2024-05-23 15:05:00,71.61,71.61,71.6,71.61,38050.0,68.7628,68.7628,68.7532,68.7628,38050.0
2024-05-23 15:10:00,71.6,71.61,71.59,71.59,40167.0,68.7532,68.7628,68.7436,68.7436,40167.0
2024-05-23 15:15:00,71.6,71.61,71.59,71.61,65991.0,68.7532,68.7628,68.7436,68.7628,65991.0
2024-05-23 15:20:00,71.61,71.61,71.6,71.61,41280.0,68.7628,68.7628,68.7532,68.7628,41280.0
2024-05-23 15:25:00,71.61,71.61,71.6,71.61,23322.0,68.7628,68.7628,68.7532,68.7628,23322.0
2024-05-23 15:30:00,71.6,71.61,71.59,71.59,46180.0,68.7532,68.7628,68.7436,68.7436,46180.0
2024-05-23 15:35:00,71.59,71.6,71.59,71.59,37840.0,68.7436,68.7532,68.7436,68.7436,37840.0
2024-05-23 15:40:00,71.59,71.6,71.58,71.59,83210.0,68.7436,68.7532,68.734,68.7436,83210.0
2024-05-23 15:45:00,71.59,71.59,71.58,71.59,53444.0,68.7436,68.7436,68.734,68.7436,53444.0
2024-05-23 15:50:00,71.59,71.59,71.58,71.59,46166.0,68.7436,68.7436,68.734,68.7436,46166.0
2024-05-23 15:55:00,71.58,71.59,71.58,71.58,31278.0,68.734,68.7436,68.734,68.734,31278.0
2024-05-24 09:30:00,71.57,71.57,71.55,71.56,127818.0,68.7244,68.7244,68.7052,68.7148,127818.0
2024-05-24 09:35:00,71.55,71.56,71.53,71.54,448626.0,68.7052,68.7148,68.686,68.6956,448626.0
2024-05-24 09:40:00,71.53,71.55,71.53,71.55,33993.0,68.686,68.7052,68.686,68.7052,33993.0
2024-05-24 09:45:00,71.54,71.57,71.54,71.55,16038.0,68.6956,68.7244,68.6956,68.7052,16038.0
2024-05-24 09:50:00,71.55,71.57,71.55,71.56,19465.0,68.7052,68.7244,68.7052,68.7148,19465.0
2024-05-24 09:55:00,71.56,71.57,71.55,71.57,497726.0,68.7148,68.7244,68.7052,68.7244,497726.0
2024-05-24 10:00:00,71.57,71.61,71.57,71.59,27145.0,68.7244,68.7628,68.7244,68.7436,27145.0
2024-05-24 10:05:00,71.6,71.64,71.59,71.64,25385.0,68.7532,68.7916,68.7436,68.7916,25385.0
2024-05-24 10:10:00,71.63,71.64,71.62,71.64,26382.0,68.782,68.7916,68.7724,68.7916,26382.0
2024-05-24 10:15:00,71.64,71.65,71.62,71.65,364116.0,68.7916,68.8012,68.7724,68.8012,364116.0
2024-05-24 10:20:00,71.65,71.66,71.64,71.65,21495.0,68.8012,68.8108,68.7916,68.8012,21495.0
2024-05-24 10:25:00,71.65,71.65,71.63,71.64,14021.0,68.8012,68.8012,68.782,68.7916,14021.0
2024-05-24 10:30:00,71.64,71.64,71.62,71.62,17531.0,68.7916,68.7916,68.7724,68.7724,17531.0
2024-05-24 10:35:00,71.63,71.64,71.62,71.62,77283.0,68.782,68.7916,68.7724,68.7724,77283.0
2024-05-24 10:40:00,71.62,71.63,71.61,71.61,15362.0,68.7724,68.782,68.7628,68.7628,15362.0
2024-05-24 10:45:00,71.61,71.62,71.61,71.62,26915.0,68.7628,68.7724,68.7628,68.7724,26915.0
2024-05-24 10:50:00,71.62,71.63,71.61,71.63,21783.0,68.7724,68.782,68.7628,68.782,21783.0
2024-05-24 10:55:00,71.63,71.63,71.62,71.62,70642.0,68.782,68.782,68.7724,68.7724,70642.0
2024-05-24 11:00:00,71.62,71.64,71.61,71.64,30935.0,68.7724,68.7916,68.7628,68.7916,30935.0
2024-05-24 11:05:00,71.64,71.65,71.63,71.64,39439.0,68.7916,68.8012,68.782,68.7916,39439.0
2024-05-24 11:10:00,71.64,71.67,71.64,71.67,22349.0,68.7916,68.8204,68.7916,68.8204,22349.0
2024-05-24 11:15:00,71.67,71.67,71.66,71.66,23034.0,68.8204,68.8204,68.8108,68.8108,23034.0
2024-05-24 11:20:00,71.66,71.67,71.65,71.65,106311.0,68.8108,68.8204,68.8012,68.8012,106311.0
2024-05-24 11:25:00,71.66,71.66,71.64,71.64,26879.0,68.8108,68.8108,68.7916,68.7916,26879.0
2024-05-24 11:30:00,71.65,71.65,71.64,71.64,30138.0,68.8012,68.8012,68.7916,68.7916,30138.0
2024-05-24 11:35:00,71.65,71.65,71.62,71.63,35396.0,68.8012,68.8012,68.7724,68.782,35396.0
2024-05-24 11:40:00,71.63,71.63,71.6,71.6,33727.0,68.782,68.782,68.7532,68.7532,33727.0
2024-05-24 11:45:00,71.61,71.62,71.6,71.61,18961.0,68.7628,68.7724,68.7532,68.7628,18961.0
2024-05-24 11:50:00,71.62,71.62,71.6,71.61,23404.0,68.7724,68.7724,68.7532,68.7628,23404.0
2024-05-24 11:55:00,71.61,71.63,71.6,71.63,30861.0,68.7628,68.782,68.7532,68.782,30861.0
2024-05-24 12:00:00,71.63,71.64,71.62,71.63,22186.0,68.782,68.7916,68.7724,68.782,22186.0
2024-05-24 12:05:00,71.63,71.64,71.62,71.64,130899.0,68.782,68.7916,68.7724,68.7916,130899.0
2024-05-24 12:10:00,71.64,71.66,71.63,71.65,31460.0,68.7916,68.8108,68.782,68.8012,31460.0
2024-05-24 12:15:00,71.66,71.66,71.65,71.65,24169.0,68.8108,68.8108,68.8012,68.8012,24169.0
2024-05-24 12:20:00,71.66,71.67,71.65,71.67,91049.0,68.8108,68.8204,68.8012,68.8204,91049.0
2024-05-24 12:25:00,71.67,71.67,71.65,71.66,12994.0,68.8204,68.8204,68.8012,68.8108,12994.0
2024-05-24 12:30:00,71.65,71.67,71.64,71.64,32769.0,68.8012,68.8204,68.7916,68.7916,32769.0
2024-05-24 12:35:00,71.65,71.65,71.64,71.65,13636.0,68.8012,68.8012,68.7916,68.8012,13636.0
2024-05-24 12:40:00,71.64,71.65,71.64,71.64,42731.0,68.7916,68.8012,68.7916,68.7916,42731.0
2024-05-24 12:45:00,71.65,71.65,71.63,71.65,58672.0,68.8012,68.8012,68.782,68.8012,58672.0
2024-05-24 12:50:00,71.64,71.65,71.64,71.65,40302.0,68.7916,68.8012,68.7916,68.8012,40302.0
2024-05-24 12:55:00,71.65,71.65,71.63,71.64,32215.0,68.8012,68.8012,68.782,68.7916,32215.0
2024-05-24 13:00:00,71.64,71.65,71.63,71.65,41446.0,68.7916,68.8012,68.782,68.8012,41446.0
2024-05-24 13:05:00,71.65,71.65,71.64,71.64,7888.0,68.8012,68.8012,68.7916,68.7916,7888.0
2024-05-24 13:10:00,71.65,71.66,71.64,71.65,30000.0,68.8012,68.8108,68.7916,68.8012,30000.0
2024-05-24 13:15:00,71.65,71.66,71.65,71.66,15947.0,68.8012,68.8108,68.8012,68.8108,15947.0
2024-05-24 13:20:00,71.66,71.66,71.65,71.66,27378.0,68.8108,68.8108,68.8012,68.8108,27378.0
2024-05-24 13:25:00,71.66,71.68,71.65,71.67,46302.0,68.8108,68.83,68.8012,68.8204,46302.0
2024-05-24 13:30:00,71.67,71.67,71.66,71.67,19571.0,68.8204,68.8204,68.8108,68.8204,19571.0
2024-05-24 13:35:00,71.67,71.67,71.66,71.67,19548.0,68.8204,68.8204,68.8108,68.8204,19548.0
2024-05-24 13:40:00,71.66,71.67,71.65,71.66,53249.0,68.8108,68.8204,68.8012,68.8108,53249.0
2024-05-24 13:45:00,71.66,71.67,71.65,71.67,24049.0,68.8108,68.8204,68.8012,68.8204,24049.0
2024-05-24 13:50:00,71.66,71.68,71.66,71.67,28984.0,68.8108,68.83,68.8108,68.8204,28984.0
2024-05-24 13:55:00,71.68,71.68,71.66,71.67,22713.0,68.83,68.83,68.8108,68.8204,22713.0
2024-05-24 14:00:00,71.66,71.68,71.66,71.67,15487.0,68.8108,68.83,68.8108,68.8204,15487.0
2024-05-24 14:05:00,71.68,71.68,71.67,71.68,11801.0,68.83,68.83,68.8204,68.83,11801.0
2024-05-24 14:10:00,71.68,71.68,71.67,71.68,8458.0,68.83,68.83,68.8204,68.83,8458.0
2024-05-24 14:15:00,71.67,71.69,71.67,71.69,16443.0,68.8204,68.8396,68.8204,68.8396,16443.0
2024-05-24 14:20:00,71.68,71.69,71.67,71.69,35205.0,68.83,68.8396,68.8204,68.8396,35205.0
2024-05-24 14:25:00,71.69,71.69,71.68,71.69,14232.0,68.8396,68.8396,68.83,68.8396,14232.0
2024-05-24 14:30:00,71.68,71.69,71.67,71.67,35993.0,68.83,68.8396,68.8204,68.8204,35993.0
2024-05-24 14:35:00,71.68,71.68,71.67,71.67,24329.0,68.83,68.83,68.8204,68.8204,24329.0
2024-05-24 14:40:00,71.67,71.68,71.67,71.68,69971.0,68.8204,68.83,68.8204,68.83,69971.0
2024-05-24 14:45:00,71.67,71.68,71.67,71.67,21791.0,68.8204,68.83,68.8204,68.8204,21791.0
2024-05-24 14:50:00,71.68,71.68,71.67,71.68,22597.0,68.83,68.83,68.8204,68.83,22597.0
2024-05-24 14:55:00,71.68,71.68,71.67,71.67,13577.0,68.83,68.83,68.8204,68.8204,13577.0
2024-05-24 15:00:00,71.67,71.68,71.67,71.67,29475.0,68.8204,68.83,68.8204,68.8204,29475.0
2024-05-24 15:05:00,71.67,71.68,71.67,71.67,22931.0,68.8204,68.83,68.8204,68.8204,22931.0
2024-05-24 15:10:00,71.67,71.68,71.67,71.67,22579.0,68.8204,68.83,68.8204,68.8204,22579.0
2024-05-24 15:15:00,71.67,71.68,71.67,71.67,45764.0,68.8204,68.83,68.8204,68.8204,45764.0
2024-05-24 15:20:00,71.67,71.68,71.67,71.68,86735.0,68.8204,68.83,68.8204,68.83,86735.0
2024-05-24 15:25:00,71.67,71.68,71.67,71.67,13182.0,68.8204,68.83,68.8204,68.8204,13182.0
2024-05-24 15:30:00,71.67,71.68,71.67,71.67,17405.0,68.8204,68.83,68.8204,68.8204,17405.0
2024-05-24 15:35:00,71.67,71.68,71.67,71.68,34569.0,68.8204,68.83,68.8204,68.83,34569.0
2024-05-24 15:40:00,71.67,71.68,71.67,71.68,21486.0,68.8204,68.83,68.8204,68.83,21486.0
2024-05-24 15:45:00,71.67,71.68,71.67,71.67,10303.0,68.8204,68.83,68.8204,68.8204,10303.0
2024-05-24 15:50:00,71.67,71.68,71.67,71.67,35008.0,68.8204,68.83,68.8204,68.8204,35008.0
2024-05-24 15:55:00,71.67,71.68,71.67,71.67,42881.0,68.8204,68.83,68.8204,68.8204,42881.0
2024-05-28 09:30:00,71.74,71.74,71.7,71.72,168088.0,68.8876,68.8876,68.8492,68.8684,168088.0
2024-05-28 09:35:00,71.73,71.73,71.69,71.7,50949.0,68.878,68.878,68.8396,68.8492,50949.0
2024-05-28 09:40:00,71.7,71.71,71.69,71.7,55551.0,68.8492,68.8588,68.8396,68.8492,55551.0
2024-05-28 09:45:00,71.7,71.71,71.69,71.69,30228.0,68.8492,68.8588,68.8396,68.8396,30228.0
2024-05-28 09:50:00,71.69,71.71,71.69,71.7,54215.0,68.8396,68.8588,68.8396,68.8492,54215.0
2024-05-28 09:55:00,71.7,71.7,71.64,71.65,45878.0,68.8492,68.8492,68.7916,68.8012,45878.0
2024-05-28 10:00:00,71.64,71.64,71.6,71.61,37791.0,68.7916,68.7916,68.7532,68.7628,37791.0
2024-05-28 10:05:00,71.61,71.61,71.59,71.61,53421.0,68.7628,68.7628,68.7436,68.7628,53421.0
2024-05-28 10:10:00,71.61,71.62,71.6,71.6,35155.0,68.7628,68.7724,68.7532,68.7532,35155.0
2024-05-28 10:15:00,71.61,71.61,71.59,71.59,581306.0,68.7628,68.7628,68.7436,68.7436,581306.0
2024-05-28 10:20:00,71.59,71.6,71.58,71.59,30196.0,68.7436,68.7532,68.734,68.7436,30196.0
2024-05-28 10:25:00,71.59,71.6,71.56,71.57,28207.0,68.7436,68.7532,68.7148,68.7244,28207.0
2024-05-28 10:30:00,71.56,71.58,71.56,71.57,42210.0,68.7148,68.734,68.7148,68.7244,42210.0
2024-05-28 10:35:00,71.58,71.58,71.56,71.56,23876.0,68.734,68.734,68.7148,68.7148,23876.0
2024-05-28 10:40:00,71.56,71.58,71.56,71.58,26633.0,68.7148,68.734,68.7148,68.734,26633.0
2024-05-28 10:45:00,71.58,71.59,71.57,71.59,104613.0,68.734,68.7436,68.7244,68.7436,104613.0
2024-05-28 10:50:00,71.59,71.59,71.58,71.59,17756.0,68.7436,68.7436,68.734,68.7436,17756.0
2024-05-28 10:55:00,71.58,71.59,71.58,71.59,44274.0,68.734,68.7436,68.734,68.7436,44274.0
2024-05-28 11:00:00,71.59,71.59,71.58,71.59,82702.0,68.7436,68.7436,68.734,68.7436,82702.0
2024-05-28 11:05:00,71.59,71.59,71.58,71.59,16300.0,68.7436,68.7436,68.734,68.7436,16300.0
2024-05-28 11:10:00,71.59,71.59,71.58,71.59,43567.0,68.7436,68.7436,68.734,68.7436,43567.0
2024-05-28 11:15:00,71.59,71.59,71.57,71.57,22259.0,68.7436,68.7436,68.7244,68.7244,22259.0
2024-05-28 11:20:00,71.57,71.59,71.57,71.59,15909.0,68.7244,68.7436,68.7244,68.7436,15909.0
2024-05-28 11:25:00,71.58,71.59,71.57,71.57,18010.0,68.734,68.7436,68.7244,68.7244,18010.0
2024-05-28 11:30:00,71.57,71.59,71.54,71.55,56582.0,68.7244,68.7436,68.6956,68.7052,56582.0
2024-05-28 11:35:00,71.54,71.56,71.52,71.53,61514.0,68.6956,68.7148,68.6764,68.686,61514.0
2024-05-28 11:40:00,71.53,71.55,71.53,71.53,26025.0,68.686,68.7052,68.686,68.686,26025.0
2024-05-28 11:45:00,71.53,71.54,71.53,71.53,15474.0,68.686,68.6956,68.686,68.686,15474.0
2024-05-28 11:50:00,71.54,71.54,71.53,71.53,44739.0,68.6956,68.6956,68.686,68.686,44739.0
2024-05-28 11:55:00,71.53,71.54,71.51,71.52,105872.0,68.686,68.6956,68.6668,68.6764,105872.0
2024-05-28 12:00:00,71.52,71.54,71.51,71.53,19484.0,68.6764,68.6956,68.6668,68.686,19484.0
2024-05-28 12:05:00,71.53,71.54,71.52,71.53,23895.0,68.686,68.6956,68.6764,68.686,23895.0
2024-05-28 12:10:00,71.53,71.53,71.52,71.52,131235.0,68.686,68.686,68.6764,68.6764,131235.0
2024-05-28 12:15:00,71.52,71.53,71.5,71.51,54467.0,68.6764,68.686,68.6572,68.6668,54467.0
2024-05-28 12:20:00,71.5,71.52,71.5,71.52,128209.0,68.6572,68.6764,68.6572,68.6764,128209.0
2024-05-28 12:25:00,71.52,71.52,71.51,71.52,38737.0,68.6764,68.6764,68.6668,68.6764,38737.0
2024-05-28 12:30:00,71.51,71.52,71.5,71.5,34854.0,68.6668,68.6764,68.6572,68.6572,34854.0
2024-05-28 12:35:00,71.51,71.51,71.5,71.5,19396.0,68.6668,68.6668,68.6572,68.6572,19396.0
2024-05-28 12:40:00,71.5,71.51,71.49,71.5,28521.0,68.6572,68.6668,68.6476,68.6572,28521.0
2024-05-28 12:45:00,71.5,71.5,71.49,71.5,39200.0,68.6572,68.6572,68.6476,68.6572,39200.0
2024-05-28 12:50:00,71.5,71.51,71.49,71.5,228568.0,68.6572,68.6668,68.6476,68.6572,228568.0
2024-05-28 12:55:00,71.5,71.51,71.49,71.5,22832.0,68.6572,68.6668,68.6476,68.6572,22832.0
2024-05-28 13:00:00,71.49,71.5,71.43,71.44,235200.0,68.6476,68.6572,68.59,68.5996,235200.0
2024-05-28 13:05:00,71.44,71.46,71.43,71.44,84656.0,68.5996,68.6188,68.59,68.5996,84656.0
2024-05-28 13:10:00,71.44,71.44,71.43,71.43,19234.0,68.5996,68.5996,68.59,68.59,19234.0
2024-05-28 13:15:00,71.43,71.44,71.42,71.42,20036.0,68.59,68.5996,68.5804,68.5804,20036.0
2024-05-28 13:20:00,71.42,71.43,71.4,71.41,22201.0,68.5804,68.59,68.5612,68.5708,22201.0
2024-05-28 13:25:00,71.41,71.42,71.41,71.42,19002.0,68.5708,68.5804,68.5708,68.5804,19002.0
2024-05-28 13:30:00,71.42,71.42,71.4,71.41,37863.0,68.5804,68.5804,68.5612,68.5708,37863.0
2024-05-28 13:35:00,71.4,71.4,71.37,71.38,47647.0,68.5612,68.5612,68.5324,68.542,47647.0
2024-05-28 13:40:00,71.38,71.38,71.34,71.34,22703.0,68.542,68.542,68.5036,68.5036,22703.0
2024-05-28 13:45:00,71.34,71.35,71.33,71.34,39571.0,68.5036,68.5132,68.494,68.5036,39571.0
2024-05-28 13:50:00,71.35,71.35,71.34,71.34,25603.0,68.5132,68.5132,68.5036,68.5036,25603.0
2024-05-28 13:55:00,71.34,71.35,71.34,71.34,29706.0,68.5036,68.5132,68.5036,68.5036,29706.0
2024-05-28 14:00:00,71.35,71.36,71.34,71.35,31978.0,68.5132,68.5228,68.5036,68.5132,31978.0
2024-05-28 14:05:00,71.36,71.36,71.35,71.36,48311.0,68.5228,68.5228,68.5132,68.5228,48311.0
2024-05-28 14:10:00,71.36,71.36,71.35,71.36,27387.0,68.5228,68.5228,68.5132,68.5228,27387.0
2024-05-28 14:15:00,71.36,71.36,71.35,71.36,31435.0,68.5228,68.5228,68.5132,68.5228,31435.0
2024-05-28 14:20:00,71.36,71.36,71.34,71.34,44320.0,68.5228,68.5228,68.5036,68.5036,44320.0
2024-05-28 14:25:00,71.34,71.35,71.34,71.34,25973.0,68.5036,68.5132,68.5036,68.5036,25973.0
2024-05-28 14:30:00,71.34,71.35,71.34,71.34,24955.0,68.5036,68.5132,68.5036,68.5036,24955.0
2024-05-28 14:35:00,71.34,71.36,71.34,71.34,36605.0,68.5036,68.5228,68.5036,68.5036,36605.0
2024-05-28 14:40:00,71.34,71.35,71.34,71.34,25217.0,68.5036,68.5132,68.5036,68.5036,25217.0
2024-05-28 14:45:00,71.34,71.35,71.32,71.33,38117.0,68.5036,68.5132,68.4843,68.494,38117.0
2024-05-28 14:50:00,71.33,71.34,71.32,71.33,48839.0,68.494,68.5036,68.4843,68.494,48839.0
2024-05-28 14:55:00,71.33,71.33,71.31,71.33,66851.0,68.494,68.494,68.4747,68.494,66851.0
2024-05-28 15:00:00,71.33,71.35,71.32,71.34,41113.0,68.494,68.5132,68.4843,68.5036,41113.0
2024-05-28 15:05:00,71.34,71.35,71.33,71.34,30692.0,68.5036,68.5132,68.494,68.5036,30692.0
2024-05-28 15:10:00,71.34,71.34,71.33,71.33,21144.0,68.5036,68.5036,68.494,68.494,21144.0
2024-05-28 15:15:00,71.34,71.34,71.33,71.33,54084.0,68.5036,68.5036,68.494,68.494,54084.0
2024-05-28 15:20:00,71.34,71.34,71.33,71.33,52765.0,68.5036,68.5036,68.494,68.494,52765.0
2024-05-28 15:25:00,71.34,71.34,71.32,71.33,93580.0,68.5036,68.5036,68.4843,68.494,93580.0
2024-05-28 15:30:00,71.33,71.33,71.32,71.33,42645.0,68.494,68.494,68.4843,68.494,42645.0
2024-05-28 15:35:00,71.32,71.34,71.32,71.34,32220.0,68.4843,68.5036,68.4843,68.5036,32220.0
2024-05-28 15:40:00,71.34,71.34,71.32,71.32,47054.0,68.5036,68.5036,68.4843,68.4843,47054.0
2024-05-28 15:45:00,71.33,71.33,71.32,71.33,57161.0,68.494,68.494,68.4843,68.494,57161.0
2024-05-28 15:50:00,71.33,71.33,71.32,71.33,46239.0,68.494,68.494,68.4843,68.494,46239.0
2024-05-28 15:55:00,71.33,71.34,71.32,71.34,116189.0,68.494,68.5036,68.4843,68.5036,116189.0
2024-05-29 09:30:00,71.2,71.21,71.16,71.17,99301.0,68.3691,68.3787,68.3307,68.3403,99301.0
2024-05-29 09:35:00,71.17,71.19,71.15,71.17,637535.0,68.3403,68.3595,68.3211,68.3403,637535.0
2024-05-29 09:40:00,71.17,71.17,71.11,71.12,53391.0,68.3403,68.3403,68.2827,68.2923,53391.0
2024-05-29 09:45:00,71.12,71.14,71.1,71.13,38726.0,68.2923,68.3115,68.2731,68.3019,38726.0
2024-05-29 09:50:00,71.13,71.15,71.13,71.15,13783.0,68.3019,68.3211,68.3019,68.3211,13783.0
2024-05-29 09:55:00,71.15,71.16,71.14,71.14,51308.0,68.3211,68.3307,68.3115,68.3115,51308.0
2024-05-29 10:00:00,71.15,71.17,71.13,71.14,41278.0,68.3211,68.3403,68.3019,68.3115,41278.0
2024-05-29 10:05:00,71.14,71.14,71.12,71.14,23398.0,68.3115,68.3115,68.2923,68.3115,23398.0
2024-05-29 10:10:00,71.14,71.14,71.12,71.13,20688.0,68.3115,68.3115,68.2923,68.3019,20688.0
2024-05-29 10:15:00,71.12,71.14,71.12,71.14,52459.0,68.2923,68.3115,68.2923,68.3115,52459.0
2024-05-29 10:20:00,71.14,71.14,71.12,71.13,40706.0,68.3115,68.3115,68.2923,68.3019,40706.0
2024-05-29 10:25:00,71.13,71.14,71.12,71.13,41027.0,68.3019,68.3115,68.2923,68.3019,41027.0
2024-05-29 10:30:00,71.13,71.13,71.12,71.13,26450.0,68.3019,68.3019,68.2923,68.3019,26450.0
2024-05-29 10:35:00,71.12,71.14,71.12,71.14,25003.0,68.2923,68.3115,68.2923,68.3115,25003.0
2024-05-29 10:40:00,71.14,71.14,71.11,71.12,24798.0,68.3115,68.3115,68.2827,68.2923,24798.0
2024-05-29 10:45:00,71.12,71.12,71.1,71.11,18660.0,68.2923,68.2923,68.2731,68.2827,18660.0
2024-05-29 10:50:00,71.11,71.12,71.08,71.09,38044.0,68.2827,68.2923,68.2539,68.2635,38044.0
2024-05-29 10:55:00,71.09,71.1,71.07,71.09,40030.0,68.2635,68.2731,68.2443,68.2635,40030.0
2024-05-29 11:00:00,71.09,71.1,71.07,71.08,35088.0,68.2635,68.2731,68.2443,68.2539,35088.0
2024-05-29 11:05:00,71.08,71.08,71.07,71.07,16947.0,68.2539,68.2539,68.2443,68.2443,16947.0
2024-05-29 11:10:00,71.08,71.08,71.06,71.08,450496.0,68.2539,68.2539,68.2347,68.2539,450496.0
2024-05-29 11:15:00,71.08,71.08,71.06,71.06,39675.0,68.2539,68.2539,68.2347,68.2347,39675.0
2024-05-29 11:20:00,71.07,71.08,71.06,71.08,82870.0,68.2443,68.2539,68.2347,68.2539,82870.0
2024-05-29 11:25:00,71.07,71.08,71.07,71.08,17476.0,68.2443,68.2539,68.2443,68.2539,17476.0
2024-05-29 11:30:00,71.08,71.08,71.06,71.06,15950.0,68.2539,68.2539,68.2347,68.2347,15950.0
2024-05-29 11:35:00,71.06,71.08,71.06,71.08,29143.0,68.2347,68.2539,68.2347,68.2539,29143.0
2024-05-29 11:40:00,71.07,71.08,71.05,71.06,79922.0,68.2443,68.2539,68.2251,68.2347,79922.0
2024-05-29 11:45:00,71.05,71.07,71.05,71.05,127054.0,68.2251,68.2443,68.2251,68.2251,127054.0
2024-05-29 11:50:00,71.05,71.07,71.05,71.06,45154.0,68.2251,68.2443,68.2251,68.2347,45154.0
2024-05-29 11:55:00,71.06,71.06,71.04,71.05,140270.0,68.2347,68.2347,68.2155,68.2251,140270.0
2024-05-29 12:00:00,71.04,71.05,71.03,71.04,67660.0,68.2155,68.2251,68.2059,68.2155,67660.0
2024-05-29 12:05:00,71.03,71.05,71.03,71.05,71296.0,68.2059,68.2251,68.2059,68.2251,71296.0
2024-05-29 12:10:00,71.04,71.05,71.04,71.04,17665.0,68.2155,68.2251,68.2155,68.2155,17665.0
2024-05-29 12:15:00,71.04,71.05,71.04,71.05,24884.0,68.2155,68.2251,68.2155,68.2251,24884.0
2024-05-29 12:20:00,71.05,71.06,71.04,71.05,22732.0,68.2251,68.2347,68.2155,68.2251,22732.0
2024-05-29 12:25:00,71.05,71.05,71.04,71.05,11231.0,68.2251,68.2251,68.2155,68.2251,11231.0
2024-05-29 12:30:00,71.04,71.05,71.03,71.03,17108.0,68.2155,68.2251,68.2059,68.2059,17108.0
2024-05-29 12:35:00,71.04,71.04,71.03,71.03,84784.0,68.2155,68.2155,68.2059,68.2059,84784.0
2024-05-29 12:40:00,71.03,71.04,71.02,71.03,11021.0,68.2059,68.2155,68.1963,68.2059,11021.0
2024-05-29 12:45:00,71.03,71.03,71.01,71.02,58210.0,68.2059,68.2059,68.1867,68.1963,58210.0
2024-05-29 12:50:00,71.01,71.02,71.01,71.02,27799.0,68.1867,68.1963,68.1867,68.1963,27799.0
2024-05-29 12:55:00,71.02,71.04,71.01,71.03,28845.0,68.1963,68.2155,68.1867,68.2059,28845.0
2024-05-29 13:00:00,71.03,71.03,70.97,70.98,171226.0,68.2059,68.2059,68.1483,68.1579,171226.0
2024-05-29 13:05:00,70.97,71.01,70.97,71.0,46078.0,68.1483,68.1867,68.1483,68.1771,46078.0
2024-05-29 13:10:00,71.01,71.01,70.99,71.01,49233.0,68.1867,68.1867,68.1675,68.1867,49233.0
2024-05-29 13:15:00,71.01,71.03,71.01,71.02,12039.0,68.1867,68.2059,68.1867,68.1963,12039.0
2024-05-29 13:20:00,71.02,71.05,71.02,71.05,20449.0,68.1963,68.2251,68.1963,68.2251,20449.0
2024-05-29 13:25:00,71.04,71.06,71.04,71.06,54664.0,68.2155,68.2347,68.2155,68.2347,54664.0
2024-05-29 13:30:00,71.06,71.06,71.03,71.05,38509.0,68.2347,68.2347,68.2059,68.2251,38509.0
2024-05-29 13:35:00,71.05,71.06,71.04,71.06,28978.0,68.2251,68.2347,68.2155,68.2347,28978.0
2024-05-29 13:40:00,71.06,71.06,71.05,71.06,111398.0,68.2347,68.2347,68.2251,68.2347,111398.0
2024-05-29 13:45:00,71.06,71.06,71.04,71.05,27694.0,68.2347,68.2347,68.2155,68.2251,27694.0
2024-05-29 13:50:00,71.05,71.06,71.04,71.06,31754.0,68.2251,68.2347,68.2155,68.2347,31754.0
2024-05-29 13:55:00,71.06,71.06,71.05,71.06,37768.0,68.2347,68.2347,68.2251,68.2347,37768.0
2024-05-29 14:00:00,71.06,71.07,71.05,71.06,60361.0,68.2347,68.2443,68.2251,68.2347,60361.0
2024-05-29 14:05:00,71.06,71.07,71.06,71.06,20938.0,68.2347,68.2443,68.2347,68.2347,20938.0
2024-05-29 14:10:00,71.06,71.08,71.06,71.08,35898.0,68.2347,68.2539,68.2347,68.2539,35898.0
2024-05-29 14:15:00,71.08,71.08,71.05,71.06,24663.0,68.2539,68.2539,68.2251,68.2347,24663.0
2024-05-29 14:20:00,71.06,71.06,71.05,71.05,10596.0,68.2347,68.2347,68.2251,68.2251,10596.0
2024-05-29 14:25:00,71.06,71.07,71.05,71.06,25365.0,68.2347,68.2443,68.2251,68.2347,25365.0
2024-05-29 14:30:00,71.06,71.07,71.06,71.07,22038.0,68.2347,68.2443,68.2347,68.2443,22038.0
2024-05-29 14:35:00,71.06,71.07,71.06,71.06,22478.0,68.2347,68.2443,68.2347,68.2347,22478.0
2024-05-29 14:40:00,71.06,71.07,71.06,71.06,46102.0,68.2347,68.2443,68.2347,68.2347,46102.0
2024-05-29 14:45:00,71.06,71.07,71.04,71.05,40467.0,68.2347,68.2443,68.2155,68.2251,40467.0
2024-05-29 14:50:00,71.05,71.05,71.04,71.05,23182.0,68.2251,68.2251,68.2155,68.2251,23182.0
2024-05-29 14:55:00,71.04,71.05,71.03,71.05,42305.0,68.2155,68.2251,68.2059,68.2251,42305.0
2024-05-29 15:00:00,71.04,71.05,71.03,71.03,41297.0,68.2155,68.2251,68.2059,68.2059,41297.0
2024-05-29 15:05:00,71.04,71.04,71.03,71.03,24097.0,68.2155,68.2155,68.2059,68.2059,24097.0
2024-05-29 15:10:00,71.04,71.06,71.03,71.06,76184.0,68.2155,68.2347,68.2059,68.2347,76184.0
2024-05-29 15:15:00,71.06,71.07,71.05,71.07,71114.0,68.2347,68.2443,68.2251,68.2443,71114.0
2024-05-29 15:20:00,71.06,71.08,71.06,71.08,20288.0,68.2347,68.2539,68.2347,68.2539,20288.0
2024-05-29 15:25:00,71.08,71.09,71.07,71.09,24823.0,68.2539,68.2635,68.2443,68.2635,24823.0
2024-05-29 15:30:00,71.09,71.09,71.08,71.08,87810.0,68.2635,68.2635,68.2539,68.2539,87810.0
2024-05-29 15:35:00,71.09,71.09,71.08,71.09,35287.0,68.2635,68.2635,68.2539,68.2635,35287.0
2024-05-29 15:40:00,71.09,71.1,71.08,71.1,28771.0,68.2635,68.2731,68.2539,68.2731,28771.0
2024-05-29 15:45:00,71.1,71.1,71.08,71.09,34794.0,68.2731,68.2731,68.2539,68.2635,34794.0
2024-05-29 15:50:00,71.08,71.1,71.08,71.09,48062.0,68.2539,68.2731,68.2539,68.2635,48062.0
2024-05-29 15:55:00,71.09,71.1,71.07,71.08,284586.0,68.2635,68.2731,68.2443,68.2539,284586.0
2024-05-30 09:30:00,71.32,71.32,71.27,71.3,103880.0,68.4843,68.4843,68.4363,68.4651,103880.0
2024-05-30 09:35:00,71.31,71.31,71.28,71.28,35863.0,68.4747,68.4747,68.4459,68.4459,35863.0
2024-05-30 09:40:00,71.29,71.31,71.27,71.29,17982.0,68.4555,68.4747,68.4363,68.4555,17982.0
2024-05-30 09:45:00,71.29,71.3,71.28,71.28,14655.0,68.4555,68.4651,68.4459,68.4459,14655.0
2024-05-30 09:50:00,71.28,71.29,71.26,71.28,48847.0,68.4459,68.4555,68.4267,68.4459,48847.0
2024-05-30 09:55:00,71.28,71.31,71.28,71.3,57475.0,68.4459,68.4747,68.4459,68.4651,57475.0
2024-05-30 10:00:00,71.31,71.32,71.29,71.31,25289.0,68.4747,68.4843,68.4555,68.4747,25289.0
2024-05-30 10:05:00,71.31,71.33,71.3,71.33,30520.0,68.4747,68.494,68.4651,68.494,30520.0
2024-05-30 10:10:00,71.33,71.33,71.31,71.32,23209.0,68.494,68.494,68.4747,68.4843,23209.0
2024-05-30 10:15:00,71.32,71.34,71.32,71.33,347923.0,68.4843,68.5036,68.4843,68.494,347923.0
2024-05-30 10:20:00,71.33,71.33,71.31,71.31,68393.0,68.494,68.494,68.4747,68.4747,68393.0
2024-05-30 10:25:00,71.32,71.32,71.31,71.32,29015.0,68.4843,68.4843,68.4747,68.4843,29015.0
2024-05-30 10:30:00,71.31,71.32,71.31,71.32,17660.0,68.4747,68.4843,68.4747,68.4843,17660.0
2024-05-30 10:35:00,71.32,71.33,71.32,71.33,21571.0,68.4843,68.494,68.4843,68.494,21571.0
2024-05-30 10:40:00,71.33,71.33,71.3,71.32,23136.0,68.494,68.494,68.4651,68.4843,23136.0
2024-05-30 10:45:00,71.32,71.33,71.31,71.31,62226.0,68.4843,68.494,68.4747,68.4747,62226.0
2024-05-30 10:50:00,71.32,71.33,71.32,71.32,16198.0,68.4843,68.494,68.4843,68.4843,16198.0
2024-05-30 10:55:00,71.32,71.34,71.32,71.33,20376.0,68.4843,68.5036,68.4843,68.494,20376.0
2024-05-30 11:00:00,71.34,71.35,71.33,71.34,15154.0,68.5036,68.5132,68.494,68.5036,15154.0
2024-05-30 11:05:00,71.34,71.35,71.34,71.34,9800.0,68.5036,68.5132,68.5036,68.5036,9800.0
2024-05-30 11:10:00,71.34,71.37,71.34,71.36,23917.0,68.5036,68.5324,68.5036,68.5228,23917.0
2024-05-30 11:15:00,71.37,71.38,71.36,71.38,24546.0,68.5324,68.542,68.5228,68.542,24546.0
2024-05-30 11:20:00,71.38,71.4,71.37,71.38,25465.0,68.542,68.5612,68.5324,68.542,25465.0
2024-05-30 11:25:00,71.38,71.4,71.38,71.4,29262.0,68.542,68.5612,68.542,68.5612,29262.0
2024-05-30 11:30:00,71.39,71.4,71.38,71.39,17990.0,68.5516,68.5612,68.542,68.5516,17990.0
2024-05-30 11:35:00,71.39,71.39,71.36,71.36,38370.0,68.5516,68.5516,68.5228,68.5228,38370.0
2024-05-30 11:40:00,71.37,71.37,71.36,71.37,8742.0,68.5324,68.5324,68.5228,68.5324,8742.0
2024-05-30 11:45:00,71.37,71.38,71.36,71.38,27087.0,68.5324,68.542,68.5228,68.542,27087.0
2024-05-30 11:50:00,71.38,71.4,71.37,71.39,86331.0,68.542,68.5612,68.5324,68.5516,86331.0
2024-05-30 11:55:00,71.39,71.4,71.39,71.39,70075.0,68.5516,68.5612,68.5516,68.5516,70075.0
2024-05-30 12:00:00,71.4,71.4,71.38,71.38,165077.0,68.5612,68.5612,68.542,68.542,165077.0
2024-05-30 12:05:00,71.39,71.39,71.37,71.37,28027.0,68.5516,68.5516,68.5324,68.5324,28027.0
2024-05-30 12:10:00,71.38,71.39,71.37,71.38,43726.0,68.542,68.5516,68.5324,68.542,43726.0
2024-05-30 12:15:00,71.38,71.39,71.37,71.38,29827.0,68.542,68.5516,68.5324,68.542,29827.0
2024-05-30 12:20:00,71.38,71.39,71.37,71.38,27025.0,68.542,68.5516,68.5324,68.542,27025.0
2024-05-30 12:25:00,71.38,71.4,71.37,71.38,26014.0,68.542,68.5612,68.5324,68.542,26014.0
2024-05-30 12:30:00,71.39,71.39,71.38,71.38,24050.0,68.5516,68.5516,68.542,68.542,24050.0
2024-05-30 12:35:00,71.38,71.39,71.38,71.38,53516.0,68.542,68.5516,68.542,68.542,53516.0
2024-05-30 12:40:00,71.38,71.39,71.37,71.38,17703.0,68.542,68.5516,68.5324,68.542,17703.0
2024-05-30 12:45:00,71.38,71.39,71.38,71.39,15628.0,68.542,68.5516,68.542,68.5516,15628.0
2024-05-30 12:50:00,71.39,71.4,71.38,71.39,42387.0,68.5516,68.5612,68.542,68.5516,42387.0
2024-05-30 12:55:00,71.39,71.4,71.38,71.39,21597.0,68.5516,68.5612,68.542,68.5516,21597.0
2024-05-30 13:00:00,71.39,71.4,71.38,71.39,16672.0,68.5516,68.5612,68.542,68.5516,16672.0
2024-05-30 13:05:00,71.39,71.4,71.39,71.39,31711.0,68.5516,68.5612,68.5516,68.5516,31711.0
2024-05-30 13:10:00,71.4,71.4,71.38,71.39,8618.0,68.5612,68.5612,68.542,68.5516,8618.0
2024-05-30 13:15:00,71.39,71.4,71.38,71.4,36386.0,68.5516,68.5612,68.542,68.5612,36386.0
2024-05-30 13:20:00,71.4,71.41,71.4,71.41,15191.0,68.5612,68.5708,68.5612,68.5708,15191.0
2024-05-30 13:25:00,71.41,71.42,71.4,71.41,41843.0,68.5708,68.5804,68.5612,68.5708,41843.0
2024-05-30 13:30:00,71.41,71.42,71.4,71.41,18881.0,68.5708,68.5804,68.5612,68.5708,18881.0
2024-05-30 13:35:00,71.41,71.42,71.41,71.41,35927.0,68.5708,68.5804,68.5708,68.5708,35927.0
2024-05-30 13:40:00,71.42,71.42,71.4,71.41,12492.0,68.5804,68.5804,68.5612,68.5708,12492.0
2024-05-30 13:45:00,71.41,71.41,71.39,71.39,12027.0,68.5708,68.5708,68.5516,68.5516,12027.0
2024-05-30 13:50:00,71.4,71.4,71.39,71.39,28926.0,68.5612,68.5612,68.5516,68.5516,28926.0
2024-05-30 13:55:00,71.39,71.4,71.39,71.4,26337.0,68.5516,68.5612,68.5516,68.5612,26337.0
2024-05-30 14:00:00,71.4,71.41,71.39,71.4,23270.0,68.5612,68.5708,68.5516,68.5612,23270.0
2024-05-30 14:05:00,71.4,71.4,71.38,71.39,88714.0,68.5612,68.5612,68.542,68.5516,88714.0
2024-05-30 14:10:00,71.39,71.4,71.39,71.39,46755.0,68.5516,68.5612,68.5516,68.5516,46755.0
2024-05-30 14:15:00,71.39,71.4,71.38,71.39,25965.0,68.5516,68.5612,68.542,68.5516,25965.0
2024-05-30 14:20:00,71.38,71.39,71.37,71.38,49313.0,68.542,68.5516,68.5324,68.542,49313.0
2024-05-30 14:25:00,71.38,71.38,71.37,71.37,54187.0,68.542,68.542,68.5324,68.5324,54187.0
2024-05-30 14:30:00,71.38,71.39,71.37,71.38,60531.0,68.542,68.5516,68.5324,68.542,60531.0
2024-05-30 14:35:00,71.37,71.38,71.37,71.37,17547.0,68.5324,68.542,68.5324,68.5324,17547.0
2024-05-30 14:40:00,71.38,71.38,71.37,71.38,34975.0,68.542,68.542,68.5324,68.542,34975.0
2024-05-30 14:45:00,71.38,71.38,71.37,71.37,13849.0,68.542,68.542,68.5324,68.5324,13849.0
2024-05-30 14:50:00,71.37,71.38,71.37,71.37,36571.0,68.5324,68.542,68.5324,68.5324,36571.0
2024-05-30 14:55:00,71.37,71.38,71.36,71.37,26406.0,68.5324,68.542,68.5228,68.5324,26406.0
2024-05-30 15:00:00,71.38,71.38,71.34,71.34,69533.0,68.542,68.542,68.5036,68.5036,69533.0
2024-05-30 15:05:00,71.35,71.37,71.34,71.37,81476.0,68.5132,68.5324,68.5036,68.5324,81476.0
2024-05-30 15:10:00,71.37,71.37,71.35,71.36,33478.0,68.5324,68.5324,68.5132,68.5228,33478.0
2024-05-30 15:15:00,71.36,71.37,71.35,71.37,82319.0,68.5228,68.5324,68.5132,68.5324,82319.0
2024-05-30 15:20:00,71.36,71.37,71.36,71.37,51309.0,68.5228,68.5324,68.5228,68.5324,51309.0
2024-05-30 15:25:00,71.36,71.37,71.36,71.36,147934.0,68.5228,68.5324,68.5228,68.5228,147934.0
2024-05-30 15:30:00,71.37,71.37,71.36,71.37,25590.0,68.5324,68.5324,68.5228,68.5324,25590.0
2024-05-30 15:35:00,71.36,71.37,71.36,71.37,44319.0,68.5228,68.5324,68.5228,68.5324,44319.0
2024-05-30 15:40:00,71.37,71.37,71.36,71.36,40440.0,68.5324,68.5324,68.5228,68.5228,40440.0
2024-05-30 15:45:00,71.36,71.37,71.35,71.37,66479.0,68.5228,68.5324,68.5132,68.5324,66479.0
2024-05-30 15:50:00,71.37,71.37,71.36,71.37,67568.0,68.5324,68.5324,68.5228,68.5324,67568.0
2024-05-30 15:55:00,71.37,71.39,71.36,71.39,222304.0,68.5324,68.5516,68.5228,68.5516,222304.0
2024-05-31 09:30:00,71.55,71.62,71.55,71.59,127143.0,68.7052,68.7724,68.7052,68.7436,127143.0
2024-05-31 09:35:00,71.6,71.6,71.58,71.59,16070.0,68.7532,68.7532,68.734,68.7436,16070.0
2024-05-31 09:40:00,71.59,71.67,71.59,71.62,72157.0,68.7436,68.8204,68.7436,68.7724,72157.0
2024-05-31 09:45:00,71.61,71.62,71.59,71.6,28167.0,68.7628,68.7724,68.7436,68.7532,28167.0
2024-05-31 09:50:00,71.6,71.63,71.59,71.62,10988.0,68.7532,68.782,68.7436,68.7724,10988.0
2024-05-31 09:55:00,71.62,71.64,71.61,71.64,30157.0,68.7724,68.7916,68.7628,68.7916,30157.0
2024-05-31 10:00:00,71.64,71.66,71.64,71.65,27453.0,68.7916,68.8108,68.7916,68.8012,27453.0
2024-05-31 10:05:00,71.65,71.66,71.63,71.64,25253.0,68.8012,68.8108,68.782,68.7916,25253.0
2024-05-31 10:10:00,71.64,71.65,71.62,71.63,30684.0,68.7916,68.8012,68.7724,68.782,30684.0
2024-05-31 10:15:00,71.63,71.64,71.62,71.63,406759.0,68.782,68.7916,68.7724,68.782,406759.0
2024-05-31 10:20:00,71.63,71.66,71.62,71.65,71019.0,68.782,68.8108,68.7724,68.8012,71019.0
2024-05-31 10:25:00,71.66,71.66,71.63,71.63,21945.0,68.8108,68.8108,68.782,68.782,21945.0
2024-05-31 10:30:00,71.64,71.64,71.61,71.63,23328.0,68.7916,68.7916,68.7628,68.782,23328.0
2024-05-31 10:35:00,71.63,71.66,71.62,71.65,34925.0,68.782,68.8108,68.7724,68.8012,34925.0
2024-05-31 10:40:00,71.64,71.65,71.63,71.64,76617.0,68.7916,68.8012,68.782,68.7916,76617.0
2024-05-31 10:45:00,71.65,71.65,71.64,71.65,32467.0,68.8012,68.8012,68.7916,68.8012,32467.0
2024-05-31 10:50:00,71.65,71.67,71.64,71.67,29585.0,68.8012,68.8204,68.7916,68.8204,29585.0
2024-05-31 10:55:00,71.67,71.68,71.65,71.66,34319.0,68.8204,68.83,68.8012,68.8108,34319.0
2024-05-31 11:00:00,71.66,71.67,71.65,71.66,54733.0,68.8108,68.8204,68.8012,68.8108,54733.0
2024-05-31 11:05:00,71.66,71.66,71.62,71.62,101522.0,68.8108,68.8108,68.7724,68.7724,101522.0
2024-05-31 11:10:00,71.61,71.62,71.6,71.62,21890.0,68.7628,68.7724,68.7532,68.7724,21890.0
2024-05-31 11:15:00,71.62,71.63,71.61,71.61,38994.0,68.7724,68.782,68.7628,68.7628,38994.0
2024-05-31 11:20:00,71.61,71.63,71.61,71.62,18349.0,68.7628,68.782,68.7628,68.7724,18349.0
2024-05-31 11:25:00,71.63,71.63,71.61,71.61,35024.0,68.782,68.782,68.7628,68.7628,35024.0
2024-05-31 11:30:00,71.62,71.62,71.6,71.6,28407.0,68.7724,68.7724,68.7532,68.7532,28407.0
2024-05-31 11:35:00,71.61,71.61,71.57,71.58,52420.0,68.7628,68.7628,68.7244,68.734,52420.0
2024-05-31 11:40:00,71.58,71.58,71.57,71.58,12533.0,68.734,68.734,68.7244,68.734,12533.0
2024-05-31 11:45:00,71.58,71.58,71.57,71.58,19481.0,68.734,68.734,68.7244,68.734,19481.0
2024-05-31 11:50:00,71.58,71.6,71.57,71.59,28454.0,68.734,68.7532,68.7244,68.7436,28454.0
2024-05-31 11:55:00,71.59,71.6,71.58,71.59,25880.0,68.7436,68.7532,68.734,68.7436,25880.0
2024-05-31 12:00:00,71.59,71.59,71.56,71.56,29661.0,68.7436,68.7436,68.7148,68.7148,29661.0
2024-05-31 12:05:00,71.56,71.56,71.55,71.56,100801.0,68.7148,68.7148,68.7052,68.7148,100801.0
2024-05-31 12:10:00,71.56,71.57,71.55,71.56,29745.0,68.7148,68.7244,68.7052,68.7148,29745.0
2024-05-31 12:15:00,71.57,71.58,71.56,71.58,21917.0,68.7244,68.734,68.7148,68.734,21917.0
2024-05-31 12:20:00,71.58,71.58,71.56,71.56,124381.0,68.734,68.734,68.7148,68.7148,124381.0
2024-05-31 12:25:00,71.57,71.57,71.56,71.57,26000.0,68.7244,68.7244,68.7148,68.7244,26000.0
2024-05-31 12:30:00,71.56,71.57,71.56,71.56,24548.0,68.7148,68.7244,68.7148,68.7148,24548.0
2024-05-31 12:35:00,71.56,71.57,71.55,71.56,3346.0,68.7148,68.7244,68.7052,68.7148,3346.0
2024-05-31 12:40:00,71.56,71.56,71.55,71.55,32753.0,68.7148,68.7148,68.7052,68.7052,32753.0
2024-05-31 12:45:00,71.56,71.57,71.56,71.56,23933.0,68.7148,68.7244,68.7148,68.7148,23933.0
2024-05-31 12:50:00,71.56,71.57,71.55,71.55,6966.0,68.7148,68.7244,68.7052,68.7052,6966.0
2024-05-31 12:55:00,71.56,71.56,71.54,71.54,34796.0,68.7148,68.7148,68.6956,68.6956,34796.0
2024-05-31 13:00:00,71.54,71.56,71.54,71.56,24369.0,68.6956,68.7148,68.6956,68.7148,24369.0
2024-05-31 13:05:00,71.56,71.57,71.55,71.56,17630.0,68.7148,68.7244,68.7052,68.7148,17630.0
2024-05-31 13:10:00,71.57,71.57,71.55,71.56,19292.0,68.7244,68.7244,68.7052,68.7148,19292.0
2024-05-31 13:15:00,71.56,71.56,71.55,71.56,13385.0,68.7148,68.7148,68.7052,68.7148,13385.0
2024-05-31 13:20:00,71.56,71.56,71.55,71.56,17507.0,68.7148,68.7148,68.7052,68.7148,17507.0
2024-05-31 13:25:00,71.56,71.56,71.55,71.56,50204.0,68.7148,68.7148,68.7052,68.7148,50204.0
2024-05-31 13:30:00,71.56,71.56,71.55,71.55,5947.0,68.7148,68.7148,68.7052,68.7052,5947.0
2024-05-31 13:35:00,71.56,71.57,71.55,71.56,18403.0,68.7148,68.7244,68.7052,68.7148,18403.0
2024-05-31 13:40:00,71.57,71.57,71.56,71.56,15311.0,68.7244,68.7244,68.7148,68.7148,15311.0
2024-05-31 13:45:00,71.57,71.58,71.56,71.56,48697.0,68.7244,68.734,68.7148,68.7148,48697.0
2024-05-31 13:50:00,71.56,71.57,71.56,71.56,24913.0,68.7148,68.7244,68.7148,68.7148,24913.0
2024-05-31 13:55:00,71.57,71.58,71.56,71.58,20873.0,68.7244,68.734,68.7148,68.734,20873.0
2024-05-31 14:00:00,71.58,71.58,71.57,71.57,15193.0,68.734,68.734,68.7244,68.7244,15193.0
2024-05-31 14:05:00,71.57,71.58,71.57,71.58,16775.0,68.7244,68.734,68.7244,68.734,16775.0
2024-05-31 14:10:00,71.57,71.58,71.57,71.57,27497.0,68.7244,68.734,68.7244,68.7244,27497.0
2024-05-31 14:15:00,71.58,71.59,71.57,71.58,22789.0,68.734,68.7436,68.7244,68.734,22789.0
2024-05-31 14:20:00,71.59,71.6,71.58,71.59,27489.0,68.7436,68.7532,68.734,68.7436,27489.0
2024-05-31 14:25:00,71.59,71.6,71.58,71.59,25853.0,68.7436,68.7532,68.734,68.7436,25853.0
2024-05-31 14:30:00,71.59,71.6,71.59,71.59,18750.0,68.7436,68.7532,68.7436,68.7436,18750.0
2024-05-31 14:35:00,71.6,71.6,71.58,71.59,33600.0,68.7532,68.7532,68.734,68.7436,33600.0
2024-05-31 14:40:00,71.59,71.59,71.57,71.57,18901.0,68.7436,68.7436,68.7244,68.7244,18901.0
2024-05-31 14:45:00,71.58,71.58,71.56,71.56,197461.0,68.734,68.734,68.7148,68.7148,197461.0
2024-05-31 14:50:00,71.56,71.57,71.55,71.56,52248.0,68.7148,68.7244,68.7052,68.7148,52248.0
2024-05-31 14:55:00,71.56,71.56,71.55,71.56,33716.0,68.7148,68.7148,68.7052,68.7148,33716.0
2024-05-31 15:00:00,71.56,71.57,71.55,71.57,67271.0,68.7148,68.7244,68.7052,68.7244,67271.0
2024-05-31 15:05:00,71.56,71.58,71.56,71.57,139739.0,68.7148,68.734,68.7148,68.7244,139739.0
2024-05-31 15:10:00,71.58,71.58,71.57,71.58,51913.0,68.734,68.734,68.7244,68.734,51913.0
2024-05-31 15:15:00,71.57,71.58,71.57,71.58,29576.0,68.7244,68.734,68.7244,68.734,29576.0
2024-05-31 15:20:00,71.58,71.58,71.57,71.58,36406.0,68.734,68.734,68.7244,68.734,36406.0
2024-05-31 15:25:00,71.58,71.58,71.57,71.58,31362.0,68.734,68.734,68.7244,68.734,31362.0
2024-05-31 15:30:00,71.58,71.58,71.57,71.58,53568.0,68.734,68.734,68.7244,68.734,53568.0
2024-05-31 15:35:00,71.58,71.58,71.57,71.58,67102.0,68.734,68.734,68.7244,68.734,67102.0
2024-05-31 15:40:00,71.58,71.59,71.56,71.58,133373.0,68.734,68.7436,68.7148,68.734,133373.0
2024-05-31 15:45:00,71.59,71.6,71.58,71.59,90458.0,68.7436,68.7532,68.734,68.7436,90458.0
2024-05-31 15:50:00,71.59,71.62,71.59,71.61,60251.0,68.7436,68.7724,68.7436,68.7628,60251.0
2024-05-31 15:55:00,71.62,71.66,71.61,71.65,203480.0,68.7724,68.8108,68.7628,68.8012,203480.0
2024-06-03 09:30:00,71.57,71.57,71.53,71.57,333272.0,68.9339,68.9339,68.8954,68.9339,333272.0
2024-06-03 09:35:00,71.58,71.58,71.56,71.56,34095.0,68.9436,68.9436,68.9243,68.9243,34095.0
2024-06-03 09:40:00,71.57,71.59,71.56,71.58,18574.0,68.9339,68.9532,68.9243,68.9436,18574.0
2024-06-03 09:45:00,71.58,71.58,71.55,71.56,38805.0,68.9436,68.9436,68.9147,68.9243,38805.0
2024-06-03 09:50:00,71.56,71.6,71.55,71.59,24837.0,68.9243,68.9628,68.9147,68.9532,24837.0
2024-06-03 09:55:00,71.59,71.6,71.58,71.59,56176.0,68.9532,68.9628,68.9436,68.9532,56176.0
2024-06-03 10:00:00,71.6,71.8,71.6,71.75,175227.0,68.9628,69.1555,68.9628,69.1073,175227.0
2024-06-03 10:05:00,71.75,71.78,71.74,71.76,35278.0,69.1073,69.1362,69.0977,69.1169,35278.0
2024-06-03 10:10:00,71.76,71.76,71.73,71.73,47389.0,69.1169,69.1169,69.088,69.088,47389.0
2024-06-03 10:15:00,71.73,71.76,71.73,71.74,407879.0,69.088,69.1169,69.088,69.0977,407879.0
2024-06-03 10:20:00,71.75,71.75,71.7,71.7,201032.0,69.1073,69.1073,69.0591,69.0591,201032.0
2024-06-03 10:25:00,71.7,71.72,71.69,71.72,48656.0,69.0591,69.0784,69.0495,69.0784,48656.0
2024-06-03 10:30:00,71.71,71.73,71.7,71.72,41823.0,69.0688,69.088,69.0591,69.0784,41823.0
2024-06-03 10:35:00,71.72,71.73,71.7,71.73,40594.0,69.0784,69.088,69.0591,69.088,40594.0
2024-06-03 10:40:00,71.73,71.75,71.72,71.73,37208.0,69.088,69.1073,69.0784,69.088,37208.0
2024-06-03 10:45:00,71.72,71.74,71.72,71.73,15300.0,69.0784,69.0977,69.0784,69.088,15300.0
2024-06-03 10:50:00,71.72,71.76,71.72,71.74,45582.0,69.0784,69.1169,69.0784,69.0977,45582.0
2024-06-03 10:55:00,71.75,71.76,71.74,71.76,10752.0,69.1073,69.1169,69.0977,69.1169,10752.0
2024-06-03 11:00:00,71.76,71.76,71.75,71.76,71089.0,69.1169,69.1169,69.1073,69.1169,71089.0
2024-06-03 11:05:00,71.76,71.76,71.74,71.76,17092.0,69.1169,69.1169,69.0977,69.1169,17092.0
2024-06-03 11:10:00,71.76,71.77,71.75,71.77,30100.0,69.1169,69.1266,69.1073,69.1266,30100.0
2024-06-03 11:15:00,71.77,71.78,71.75,71.77,49643.0,69.1266,69.1362,69.1073,69.1266,49643.0
2024-06-03 11:20:00,71.76,71.77,71.76,71.76,21827.0,69.1169,69.1266,69.1169,69.1169,21827.0
2024-06-03 11:25:00,71.77,71.78,71.76,71.78,22678.0,69.1266,69.1362,69.1169,69.1362,22678.0
2024-06-03 11:30:00,71.77,71.78,71.77,71.77,70101.0,69.1266,69.1362,69.1266,69.1266,70101.0
2024-06-03 11:35:00,71.78,71.8,71.77,71.79,47032.0,69.1362,69.1555,69.1266,69.1458,47032.0
2024-06-03 11:40:00,71.8,71.8,71.78,71.79,17831.0,69.1555,69.1555,69.1362,69.1458,17831.0
2024-06-03 11:45:00,71.78,71.79,71.77,71.78,55682.0,69.1362,69.1458,69.1266,69.1362,55682.0
2024-06-03 11:50:00,71.78,71.79,71.77,71.78,23213.0,69.1362,69.1458,69.1266,69.1362,23213.0
2024-06-03 11:55:00,71.78,71.79,71.77,71.79,376105.0,69.1362,69.1458,69.1266,69.1458,376105.0
2024-06-03 12:00:00,71.78,71.79,71.78,71.79,66432.0,69.1362,69.1458,69.1362,69.1458,66432.0
2024-06-03 12:05:00,71.78,71.79,71.76,71.77,29591.0,69.1362,69.1458,69.1169,69.1266,29591.0
2024-06-03 12:10:00,71.76,71.77,71.75,71.76,26159.0,69.1169,69.1266,69.1073,69.1169,26159.0
2024-06-03 12:15:00,71.76,71.76,71.75,71.75,21192.0,69.1169,69.1169,69.1073,69.1073,21192.0
2024-06-03 12:20:00,71.75,71.76,71.74,71.75,24146.0,69.1073,69.1169,69.0977,69.1073,24146.0
2024-06-03 12:25:00,71.75,71.76,71.74,71.76,17637.0,69.1073,69.1169,69.0977,69.1169,17637.0
2024-06-03 12:30:00,71.76,71.76,71.75,71.76,14150.0,69.1169,69.1169,69.1073,69.1169,14150.0
2024-06-03 12:35:00,71.76,71.78,71.75,71.77,26089.0,69.1169,69.1362,69.1073,69.1266,26089.0
2024-06-03 12:40:00,71.78,71.79,71.77,71.78,52844.0,69.1362,69.1458,69.1266,69.1362,52844.0
2024-06-03 12:45:00,71.78,71.78,71.77,71.78,15295.0,69.1362,69.1362,69.1266,69.1362,15295.0
2024-06-03 12:50:00,71.77,71.78,71.76,71.77,25249.0,69.1266,69.1362,69.1169,69.1266,25249.0
2024-06-03 12:55:00,71.77,71.78,71.76,71.78,18922.0,69.1266,69.1362,69.1169,69.1362,18922.0
2024-06-03 13:00:00,71.77,71.79,71.77,71.78,18311.0,69.1266,69.1458,69.1266,69.1362,18311.0
2024-06-03 13:05:00,71.78,71.79,71.78,71.79,32051.0,69.1362,69.1458,69.1362,69.1458,32051.0
2024-06-03 13:10:00,71.78,71.79,71.78,71.78,24473.0,69.1362,69.1458,69.1362,69.1362,24473.0
2024-06-03 13:15:00,71.78,71.8,71.78,71.8,34153.0,69.1362,69.1555,69.1362,69.1555,34153.0
2024-06-03 13:20:00,71.8,71.8,71.78,71.79,23061.0,69.1555,69.1555,69.1362,69.1458,23061.0
2024-06-03 13:25:00,71.78,71.79,71.78,71.79,21373.0,69.1362,69.1458,69.1362,69.1458,21373.0
2024-06-03 13:30:00,71.78,71.8,71.78,71.8,24354.0,69.1362,69.1555,69.1362,69.1555,24354.0
2024-06-03 13:35:00,71.8,71.8,71.79,71.8,40273.0,69.1555,69.1555,69.1458,69.1555,40273.0
2024-06-03 13:40:00,71.8,71.8,71.78,71.79,43502.0,69.1555,69.1555,69.1362,69.1458,43502.0
2024-06-03 13:45:00,71.78,71.8,71.78,71.8,29460.0,69.1362,69.1555,69.1362,69.1555,29460.0
2024-06-03 13:50:00,71.8,71.8,71.79,71.8,30110.0,69.1555,69.1555,69.1458,69.1555,30110.0
2024-06-03 13:55:00,71.8,71.8,71.79,71.79,17289.0,69.1555,69.1555,69.1458,69.1458,17289.0
2024-06-03 14:00:00,71.79,71.8,71.78,71.79,41240.0,69.1458,69.1555,69.1362,69.1458,41240.0
2024-06-03 14:05:00,71.79,71.8,71.78,71.78,31030.0,69.1458,69.1555,69.1362,69.1362,31030.0
2024-06-03 14:10:00,71.78,71.79,71.78,71.79,45893.0,69.1362,69.1458,69.1362,69.1458,45893.0
2024-06-03 14:15:00,71.78,71.8,71.78,71.8,19688.0,69.1362,69.1555,69.1362,69.1555,19688.0
2024-06-03 14:20:00,71.8,71.83,71.79,71.83,31119.0,69.1555,69.1844,69.1458,69.1844,31119.0
2024-06-03 14:25:00,71.82,71.82,71.81,71.81,50419.0,69.1747,69.1747,69.1651,69.1651,50419.0
2024-06-03 14:30:00,71.81,71.82,71.8,71.81,29943.0,69.1651,69.1747,69.1555,69.1651,29943.0
2024-06-03 14:35:00,71.81,71.81,71.79,71.81,39159.0,69.1651,69.1651,69.1458,69.1651,39159.0
2024-06-03 14:40:00,71.8,71.81,71.79,71.79,57367.0,69.1555,69.1651,69.1458,69.1458,57367.0
2024-06-03 14:45:00,71.79,71.8,71.78,71.79,74005.0,69.1458,69.1555,69.1362,69.1458,74005.0
2024-06-03 14:50:00,71.79,71.8,71.79,71.8,41929.0,69.1458,69.1555,69.1458,69.1555,41929.0
2024-06-03 14:55:00,71.79,71.8,71.79,71.79,46645.0,69.1458,69.1555,69.1458,69.1458,46645.0
2024-06-03 15:00:00,71.8,71.8,71.79,71.8,14259.0,69.1555,69.1555,69.1458,69.1555,14259.0
2024-06-03 15:05:00,71.79,71.8,71.78,71.78,130011.0,69.1458,69.1555,69.1362,69.1362,130011.0
2024-06-03 15:10:00,71.78,71.79,71.78,71.79,53952.0,69.1362,69.1458,69.1362,69.1458,53952.0
2024-06-03 15:15:00,71.78,71.79,71.78,71.78,104099.0,69.1362,69.1458,69.1362,69.1362,104099.0
2024-06-03 15:20:00,71.78,71.79,71.78,71.78,52567.0,69.1362,69.1458,69.1362,69.1362,52567.0
2024-06-03 15:25:00,71.79,71.79,71.78,71.78,46816.0,69.1458,69.1458,69.1362,69.1362,46816.0
2024-06-03 15:30:00,71.79,71.8,71.78,71.8,72941.0,69.1458,69.1555,69.1362,69.1555,72941.0
2024-06-03 15:35:00,71.8,71.8,71.79,71.8,37365.0,69.1555,69.1555,69.1458,69.1555,37365.0
2024-06-03 15:40:00,71.8,71.8,71.79,71.8,44639.0,69.1555,69.1555,69.1458,69.1555,44639.0
2024-06-03 15:45:00,71.8,71.8,71.79,71.8,43907.0,69.1555,69.1555,69.1458,69.1555,43907.0
2024-06-03 15:50:00,71.8,71.8,71.79,71.8,42859.0,69.1555,69.1555,69.1458,69.1555,42859.0
2024-06-03 15:55:00,71.8,71.82,71.79,71.81,161278.0,69.1555,69.1747,69.1458,69.1651,161278.0
2024-06-04 09:30:00,71.99,71.99,71.95,71.96,501516.0,69.3385,69.3385,69.2999,69.3096,501516.0
2024-06-04 09:35:00,71.97,71.98,71.95,71.95,88987.0,69.3192,69.3288,69.2999,69.2999,88987.0
2024-06-04 09:40:00,71.96,71.98,71.96,71.98,40233.0,69.3096,69.3288,69.3096,69.3288,40233.0
2024-06-04 09:45:00,71.98,72.0,71.97,71.98,57702.0,69.3288,69.3481,69.3192,69.3288,57702.0
2024-06-04 09:50:00,71.98,72.0,71.98,72.0,28407.0,69.3288,69.3481,69.3288,69.3481,28407.0
2024-06-04 09:55:00,72.0,72.0,71.97,71.99,87648.0,69.3481,69.3481,69.3192,69.3385,87648.0
2024-06-04 10:00:00,72.0,72.1,72.0,72.05,167207.0,69.3481,69.4444,69.3481,69.3963,167207.0
2024-06-04 10:05:00,72.05,72.05,71.99,72.0,131618.0,69.3963,69.3963,69.3385,69.3481,131618.0
2024-06-04 10:10:00,71.99,72.0,71.93,71.94,349247.0,69.3385,69.3481,69.2807,69.2903,349247.0
2024-06-04 10:15:00,71.94,71.96,71.92,71.95,212060.0,69.2903,69.3096,69.271,69.2999,212060.0
2024-06-04 10:20:00,71.95,71.95,71.91,71.92,43371.0,69.2999,69.2999,69.2614,69.271,43371.0
2024-06-04 10:25:00,71.92,71.97,71.92,71.97,59199.0,69.271,69.3192,69.271,69.3192,59199.0
2024-06-04 10:30:00,71.97,71.99,71.96,71.98,49204.0,69.3192,69.3385,69.3096,69.3288,49204.0
2024-06-04 10:35:00,71.98,71.99,71.95,71.96,86013.0,69.3288,69.3385,69.2999,69.3096,86013.0
2024-06-04 10:40:00,71.97,71.98,71.96,71.97,63336.0,69.3192,69.3288,69.3096,69.3192,63336.0
2024-06-04 10:45:00,71.97,71.99,71.96,71.99,41002.0,69.3192,69.3385,69.3096,69.3385,41002.0
2024-06-04 10:50:00,71.98,72.0,71.98,71.98,39275.0,69.3288,69.3481,69.3288,69.3288,39275.0
2024-06-04 10:55:00,71.98,71.99,71.97,71.97,38606.0,69.3288,69.3385,69.3192,69.3192,38606.0
2024-06-04 11:00:00,71.96,71.98,71.96,71.98,48714.0,69.3096,69.3288,69.3096,69.3288,48714.0
2024-06-04 11:05:00,71.98,71.99,71.97,71.97,73784.0,69.3288,69.3385,69.3192,69.3192,73784.0
2024-06-04 11:10:00,71.98,71.98,71.97,71.98,23589.0,69.3288,69.3288,69.3192,69.3288,23589.0
2024-06-04 11:15:00,71.97,71.99,71.97,71.99,31104.0,69.3192,69.3385,69.3192,69.3385,31104.0
2024-06-04 11:20:00,71.98,72.0,71.97,71.99,38947.0,69.3288,69.3481,69.3192,69.3385,38947.0
2024-06-04 11:25:00,72.0,72.0,71.99,72.0,22538.0,69.3481,69.3481,69.3385,69.3481,22538.0
2024-06-04 11:30:00,72.0,72.0,71.99,72.0,22953.0,69.3481,69.3481,69.3385,69.3481,22953.0
2024-06-04 11:35:00,72.0,72.0,71.99,72.0,25007.0,69.3481,69.3481,69.3385,69.3481,25007.0
2024-06-04 11:40:00,72.0,72.01,71.99,72.0,21601.0,69.3481,69.3577,69.3385,69.3481,21601.0
2024-06-04 11:45:00,72.01,72.01,71.99,71.99,32416.0,69.3577,69.3577,69.3385,69.3385,32416.0
2024-06-04 11:50:00,72.0,72.01,71.99,72.01,28761.0,69.3481,69.3577,69.3385,69.3577,28761.0
2024-06-04 11:55:00,72.01,72.04,72.0,72.03,72341.0,69.3577,69.3866,69.3481,69.377,72341.0
2024-06-04 12:00:00,72.04,72.06,72.03,72.05,19869.0,69.3866,69.4059,69.377,69.3963,19869.0
2024-06-04 12:05:00,72.05,72.05,72.03,72.04,53641.0,69.3963,69.3963,69.377,69.3866,53641.0
2024-06-04 12:10:00,72.04,72.07,72.04,72.06,83264.0,69.3866,69.4155,69.3866,69.4059,83264.0
2024-06-04 12:15:00,72.06,72.07,72.04,72.05,28584.0,69.4059,69.4155,69.3866,69.3963,28584.0
2024-06-04 12:20:00,72.05,72.05,72.03,72.03,12598.0,69.3963,69.3963,69.377,69.377,12598.0
2024-06-04 12:25:00,72.03,72.04,72.03,72.03,141224.0,69.377,69.3866,69.377,69.377,141224.0
2024-06-04 12:30:00,72.03,72.05,72.03,72.05,44808.0,69.377,69.3963,69.377,69.3963,44808.0
2024-06-04 12:35:00,72.05,72.05,72.04,72.05,11619.0,69.3963,69.3963,69.3866,69.3963,11619.0
2024-06-04 12:40:00,72.05,72.06,72.04,72.06,33615.0,69.3963,69.4059,69.3866,69.4059,33615.0
2024-06-04 12:45:00,72.06,72.06,72.05,72.05,40584.0,69.4059,69.4059,69.3963,69.3963,40584.0
2024-06-04 12:50:00,72.06,72.08,72.05,72.08,40963.0,69.4059,69.4252,69.3963,69.4252,40963.0
2024-06-04 12:55:00,72.07,72.08,72.07,72.07,21209.0,69.4155,69.4252,69.4155,69.4155,21209.0
2024-06-04 13:00:00,72.07,72.08,72.06,72.07,32608.0,69.4155,69.4252,69.4059,69.4155,32608.0
2024-06-04 13:05:00,72.06,72.07,72.05,72.06,33285.0,69.4059,69.4155,69.3963,69.4059,33285.0
2024-06-04 13:10:00,72.06,72.1,72.06,72.09,32153.0,69.4059,69.4444,69.4059,69.4348,32153.0
2024-06-04 13:15:00,72.09,72.1,72.09,72.09,13611.0,69.4348,69.4444,69.4348,69.4348,13611.0
2024-06-04 13:20:00,72.09,72.1,72.09,72.1,14047.0,69.4348,69.4444,69.4348,69.4444,14047.0
2024-06-04 13:25:00,72.09,72.12,72.09,72.11,176270.0,69.4348,69.4637,69.4348,69.454,176270.0
2024-06-04 13:30:00,72.11,72.13,72.11,72.13,87261.0,69.454,69.4733,69.454,69.4733,87261.0
2024-06-04 13:35:00,72.12,72.14,72.12,72.13,44713.0,69.4637,69.4829,69.4637,69.4733,44713.0
2024-06-04 13:40:00,72.13,72.14,72.13,72.13,99384.0,69.4733,69.4829,69.4733,69.4733,99384.0
2024-06-04 13:45:00,72.14,72.14,72.13,72.14,12543.0,69.4829,69.4829,69.4733,69.4829,12543.0
2024-06-04 13:50:00,72.14,72.14,72.11,72.12,39271.0,69.4829,69.4829,69.454,69.4637,39271.0
2024-06-04 13:55:00,72.12,72.12,72.1,72.11,26621.0,69.4637,69.4637,69.4444,69.454,26621.0
2024-06-04 14:00:00,72.11,72.11,72.08,72.09,62131.0,69.454,69.454,69.4252,69.4348,62131.0
2024-06-04 14:05:00,72.09,72.1,72.09,72.1,28509.0,69.4348,69.4444,69.4348,69.4444,28509.0
2024-06-04 14:10:00,72.1,72.1,72.08,72.08,45170.0,69.4444,69.4444,69.4252,69.4252,45170.0
2024-06-04 14:15:00,72.09,72.09,72.06,72.06,25013.0,69.4348,69.4348,69.4059,69.4059,25013.0
2024-06-04 14:20:00,72.06,72.09,72.06,72.08,51735.0,69.4059,69.4348,69.4059,69.4252,51735.0
2024-06-04 14:25:00,72.07,72.08,72.06,72.07,45664.0,69.4155,69.4252,69.4059,69.4155,45664.0
2024-06-04 14:30:00,72.06,72.07,72.06,72.06,18624.0,69.4059,69.4155,69.4059,69.4059,18624.0
2024-06-04 14:35:00,72.07,72.07,72.04,72.05,49030.0,69.4155,69.4155,69.3866,69.3963,49030.0
2024-06-04 14:40:00,72.04,72.05,72.04,72.05,30508.0,69.3866,69.3963,69.3866,69.3963,30508.0
2024-06-04 14:45:00,72.05,72.06,72.04,72.05,37390.0,69.3963,69.4059,69.3866,69.3963,37390.0
2024-06-04 14:50:00,72.05,72.06,72.04,72.06,38812.0,69.3963,69.4059,69.3866,69.4059,38812.0
2024-06-04 14:55:00,72.06,72.06,72.05,72.06,45412.0,69.4059,69.4059,69.3963,69.4059,45412.0
2024-06-04 15:00:00,72.06,72.06,72.03,72.05,119831.0,69.4059,69.4059,69.377,69.3963,119831.0
2024-06-04 15:05:00,72.05,72.05,72.04,72.05,37936.0,69.3963,69.3963,69.3866,69.3963,37936.0
2024-06-04 15:10:00,72.05,72.06,72.04,72.06,65913.0,69.3963,69.4059,69.3866,69.4059,65913.0
2024-06-04 15:15:00,72.06,72.07,72.05,72.06,69172.0,69.4059,69.4155,69.3963,69.4059,69172.0
2024-06-04 15:20:00,72.06,72.07,72.06,72.06,90025.0,69.4059,69.4155,69.4059,69.4059,90025.0
2024-06-04 15:25:00,72.07,72.07,72.06,72.06,63827.0,69.4155,69.4155,69.4059,69.4059,63827.0
2024-06-04 15:30:00,72.06,72.07,72.06,72.06,39306.0,69.4059,69.4155,69.4059,69.4059,39306.0
2024-06-04 15:35:00,72.07,72.07,72.06,72.07,69327.0,69.4155,69.4155,69.4059,69.4155,69327.0
2024-06-04 15:40:00,72.07,72.08,72.07,72.08,96340.0,69.4155,69.4252,69.4155,69.4252,96340.0
2024-06-04 15:45:00,72.08,72.08,72.07,72.08,56332.0,69.4252,69.4252,69.4155,69.4252,56332.0
2024-06-04 15:50:00,72.08,72.09,72.07,72.08,38377.0,69.4252,69.4348,69.4155,69.4252,38377.0
2024-06-04 15:55:00,72.08,72.09,72.08,72.09,69930.0,69.4252,69.4348,69.4252,69.4348,69930.0
2024-06-05 09:30:00,72.18,72.19,72.15,72.17,140981.0,69.5215,69.5311,69.4926,69.5118,140981.0
2024-06-05 09:35:00,72.17,72.17,72.15,72.17,295660.0,69.5118,69.5118,69.4926,69.5118,295660.0
2024-06-05 09:40:00,72.17,72.24,72.16,72.24,71761.0,69.5118,69.5793,69.5022,69.5793,71761.0
2024-06-05 09:45:00,72.23,72.25,72.15,72.17,132911.0,69.5696,69.5889,69.4926,69.5118,132911.0
2024-06-05 09:50:00,72.17,72.2,72.17,72.19,54392.0,69.5118,69.5407,69.5118,69.5311,54392.0
2024-06-05 09:55:00,72.2,72.28,72.2,72.28,59104.0,69.5407,69.6178,69.5407,69.6178,59104.0
2024-06-05 10:00:00,72.27,72.27,72.02,72.11,996063.0,69.6082,69.6082,69.3674,69.454,996063.0
2024-06-05 10:05:00,72.1,72.11,72.03,72.04,242859.0,69.4444,69.454,69.377,69.3866,242859.0
2024-06-05 10:10:00,72.03,72.04,72.01,72.02,29051.0,69.377,69.3866,69.3577,69.3674,29051.0
2024-06-05 10:15:00,72.02,72.02,72.0,72.01,431713.0,69.3674,69.3674,69.3481,69.3577,431713.0
2024-06-05 10:20:00,72.02,72.07,72.01,72.07,30073.0,69.3674,69.4155,69.3577,69.4155,30073.0
2024-06-05 10:25:00,72.08,72.09,72.06,72.06,22428.0,69.4252,69.4348,69.4059,69.4059,22428.0
2024-06-05 10:30:00,72.07,72.13,72.06,72.13,26379.0,69.4155,69.4733,69.4059,69.4733,26379.0
2024-06-05 10:35:00,72.12,72.17,72.12,72.16,31858.0,69.4637,69.5118,69.4637,69.5022,31858.0
2024-06-05 10:40:00,72.15,72.16,72.13,72.14,15163.0,69.4926,69.5022,69.4733,69.4829,15163.0
2024-06-05 10:45:00,72.14,72.15,72.11,72.11,26412.0,69.4829,69.4926,69.454,69.454,26412.0
2024-06-05 10:50:00,72.12,72.12,72.08,72.1,34662.0,69.4637,69.4637,69.4252,69.4444,34662.0
2024-06-05 10:55:00,72.1,72.14,72.1,72.14,19691.0,69.4444,69.4829,69.4444,69.4829,19691.0
2024-06-05 11:00:00,72.14,72.17,72.13,72.17,83651.0,69.4829,69.5118,69.4733,69.5118,83651.0
2024-06-05 11:05:00,72.17,72.2,72.17,72.19,46436.0,69.5118,69.5407,69.5118,69.5311,46436.0
2024-06-05 11:10:00,72.18,72.21,72.18,72.2,36325.0,69.5215,69.5504,69.5215,69.5407,36325.0
2024-06-05 11:15:00,72.2,72.23,72.2,72.23,23579.0,69.5407,69.5696,69.5407,69.5696,23579.0
2024-06-05 11:20:00,72.23,72.26,72.2,72.25,58221.0,69.5696,69.5985,69.5407,69.5889,58221.0
2024-06-05 11:25:00,72.24,72.26,72.24,72.26,67971.0,69.5793,69.5985,69.5793,69.5985,67971.0
2024-06-05 11:30:00,72.26,72.26,72.23,72.23,38098.0,69.5985,69.5985,69.5696,69.5696,38098.0
2024-06-05 11:35:00,72.24,72.26,72.23,72.26,69908.0,69.5793,69.5985,69.5696,69.5985,69908.0
2024-06-05 11:40:00,72.26,72.28,72.24,72.27,12831.0,69.5985,69.6178,69.5793,69.6082,12831.0
2024-06-05 11:45:00,72.27,72.28,72.26,72.27,20577.0,69.6082,69.6178,69.5985,69.6082,20577.0
2024-06-05 11:50:00,72.27,72.27,72.25,72.26,53298.0,69.6082,69.6082,69.5889,69.5985,53298.0
2024-06-05 11:55:00,72.26,72.26,72.24,72.25,19891.0,69.5985,69.5985,69.5793,69.5889,19891.0
2024-06-05 12:00:00,72.25,72.26,72.25,72.26,18769.0,69.5889,69.5985,69.5889,69.5985,18769.0
2024-06-05 12:05:00,72.26,72.26,72.25,72.25,12437.0,69.5985,69.5985,69.5889,69.5889,12437.0
2024-06-05 12:10:00,72.26,72.26,72.23,72.24,41810.0,69.5985,69.5985,69.5696,69.5793,41810.0
2024-06-05 12:15:00,72.24,72.25,72.23,72.25,17945.0,69.5793,69.5889,69.5696,69.5889,17945.0
2024-06-05 12:20:00,72.24,72.24,72.22,72.23,18913.0,69.5793,69.5793,69.56,69.5696,18913.0
2024-06-05 12:25:00,72.23,72.23,72.22,72.23,17412.0,69.5696,69.5696,69.56,69.5696,17412.0
2024-06-05 12:30:00,72.23,72.24,72.22,72.24,116627.0,69.5696,69.5793,69.56,69.5793,116627.0
2024-06-05 12:35:00,72.24,72.25,72.23,72.25,23070.0,69.5793,69.5889,69.5696,69.5889,23070.0
2024-06-05 12:40:00,72.25,72.25,72.24,72.25,17766.0,69.5889,69.5889,69.5793,69.5889,17766.0
2024-06-05 12:45:00,72.25,72.26,72.25,72.25,76174.0,69.5889,69.5985,69.5889,69.5889,76174.0
2024-06-05 12:50:00,72.26,72.26,72.24,72.25,11503.0,69.5985,69.5985,69.5793,69.5889,11503.0
2024-06-05 12:55:00,72.25,72.25,72.23,72.24,24096.0,69.5889,69.5889,69.5696,69.5793,24096.0
2024-06-05 13:00:00,72.23,72.24,72.22,72.22,27387.0,69.5696,69.5793,69.56,69.56,27387.0
2024-06-05 13:05:00,72.23,72.23,72.22,72.23,15176.0,69.5696,69.5696,69.56,69.5696,15176.0
2024-06-05 13:10:00,72.23,72.23,72.22,72.23,80782.0,69.5696,69.5696,69.56,69.5696,80782.0
2024-06-05 13:15:00,72.23,72.24,72.22,72.23,30921.0,69.5696,69.5793,69.56,69.5696,30921.0
2024-06-05 13:20:00,72.23,72.23,72.21,72.22,11527.0,69.5696,69.5696,69.5504,69.56,11527.0
2024-06-05 13:25:00,72.22,72.22,72.21,72.21,66418.0,69.56,69.56,69.5504,69.5504,66418.0
2024-06-05 13:30:00,72.22,72.22,72.21,72.22,14969.0,69.56,69.56,69.5504,69.56,14969.0
2024-06-05 13:35:00,72.22,72.22,72.21,72.22,21593.0,69.56,69.56,69.5504,69.56,21593.0
2024-06-05 13:40:00,72.22,72.23,72.21,72.23,27106.0,69.56,69.5696,69.5504,69.5696,27106.0
2024-06-05 13:45:00,72.23,72.23,72.22,72.23,11903.0,69.5696,69.5696,69.56,69.5696,11903.0
2024-06-05 13:50:00,72.23,72.24,72.22,72.23,35589.0,69.5696,69.5793,69.56,69.5696,35589.0
2024-06-05 13:55:00,72.23,72.24,72.23,72.23,31267.0,69.5696,69.5793,69.5696,69.5696,31267.0
2024-06-05 14:00:00,72.22,72.24,72.22,72.23,24934.0,69.56,69.5793,69.56,69.5696,24934.0
2024-06-05 14:05:00,72.23,72.24,72.23,72.23,21708.0,69.5696,69.5793,69.5696,69.5696,21708.0
2024-06-05 14:10:00,72.24,72.24,72.21,72.21,69732.0,69.5793,69.5793,69.5504,69.5504,69732.0
2024-06-05 14:15:00,72.22,72.22,72.21,72.21,32417.0,69.56,69.56,69.5504,69.5504,32417.0
2024-06-05 14:20:00,72.22,72.24,72.21,72.24,68266.0,69.56,69.5793,69.5504,69.5793,68266.0
2024-06-05 14:25:00,72.24,72.25,72.23,72.25,45982.0,69.5793,69.5889,69.5696,69.5889,45982.0
2024-06-05 14:30:00,72.25,72.25,72.24,72.24,25075.0,69.5889,69.5889,69.5793,69.5793,25075.0
2024-06-05 14:35:00,72.25,72.25,72.24,72.25,43035.0,69.5889,69.5889,69.5793,69.5889,43035.0
2024-06-05 14:40:00,72.24,72.26,72.24,72.25,79702.0,69.5793,69.5985,69.5793,69.5889,79702.0
2024-06-05 14:45:00,72.25,72.25,72.24,72.24,53914.0,69.5889,69.5889,69.5793,69.5793,53914.0
2024-06-05 14:50:00,72.25,72.25,72.24,72.25,30722.0,69.5889,69.5889,69.5793,69.5889,30722.0
2024-06-05 14:55:00,72.25,72.26,72.25,72.26,43531.0,69.5889,69.5985,69.5889,69.5985,43531.0
2024-06-05 15:00:00,72.26,72.27,72.25,72.26,90064.0,69.5985,69.6082,69.5889,69.5985,90064.0
2024-06-05 15:05:00,72.25,72.27,72.25,72.26,30526.0,69.5889,69.6082,69.5889,69.5985,30526.0
2024-06-05 15:10:00,72.26,72.27,72.25,72.26,35867.0,69.5985,69.6082,69.5889,69.5985,35867.0
2024-06-05 15:15:00,72.26,72.26,72.24,72.25,149454.0,69.5985,69.5985,69.5793,69.5889,149454.0
2024-06-05 15:20:00,72.24,72.26,72.24,72.26,52989.0,69.5793,69.5985,69.5793,69.5985,52989.0
2024-06-05 15:25:00,72.25,72.26,72.24,72.26,51261.0,69.5889,69.5985,69.5793,69.5985,51261.0
2024-06-05 15:30:00,72.26,72.27,72.25,72.27,36167.0,69.5985,69.6082,69.5889,69.6082,36167.0
2024-06-05 15:35:00,72.27,72.27,72.26,72.27,65502.0,69.6082,69.6082,69.5985,69.6082,65502.0
2024-06-05 15:40:00,72.27,72.27,72.26,72.27,46283.0,69.6082,69.6082,69.5985,69.6082,46283.0
2024-06-05 15:45:00,72.27,72.27,72.26,72.27,25682.0,69.6082,69.6082,69.5985,69.6082,25682.0
2024-06-05 15:50:00,72.27,72.28,72.26,72.28,51730.0,69.6082,69.6178,69.5985,69.6178,51730.0
2024-06-05 15:55:00,72.28,72.3,72.27,72.29,107167.0,69.6178,69.637,69.6082,69.6274,107167.0
2024-06-06 09:30:00,72.17,72.25,72.17,72.24,183836.0,69.5118,69.5889,69.5118,69.5793,183836.0
2024-06-06 09:35:00,72.23,72.28,72.23,72.27,38754.0,69.5696,69.6178,69.5696,69.6082,38754.0
2024-06-06 09:40:00,72.28,72.3,72.26,72.27,33436.0,69.6178,69.637,69.5985,69.6082,33436.0
2024-06-06 09:45:00,72.26,72.27,72.25,72.26,128509.0,69.5985,69.6082,69.5889,69.5985,128509.0
2024-06-06 09:50:00,72.26,72.26,72.22,72.23,22000.0,69.5985,69.5985,69.56,69.5696,22000.0
2024-06-06 09:55:00,72.24,72.26,72.22,72.25,32501.0,69.5793,69.5985,69.56,69.5889,32501.0
2024-06-06 10:00:00,72.25,72.26,72.23,72.24,22529.0,69.5889,69.5985,69.5696,69.5793,22529.0
2024-06-06 10:05:00,72.25,72.28,72.24,72.26,33370.0,69.5889,69.6178,69.5793,69.5985,33370.0
2024-06-06 10:10:00,72.26,72.27,72.24,72.25,18523.0,69.5985,69.6082,69.5793,69.5889,18523.0
2024-06-06 10:15:00,72.24,72.26,72.24,72.25,341674.0,69.5793,69.5985,69.5793,69.5889,341674.0
2024-06-06 10:20:00,72.24,72.25,72.23,72.23,31798.0,69.5793,69.5889,69.5696,69.5696,31798.0
2024-06-06 10:25:00,72.23,72.24,72.21,72.21,19158.0,69.5696,69.5793,69.5504,69.5504,19158.0
2024-06-06 10:30:00,72.21,72.23,72.19,72.23,49353.0,69.5504,69.5696,69.5311,69.5696,49353.0
2024-06-06 10:35:00,72.23,72.24,72.22,72.24,25547.0,69.5696,69.5793,69.56,69.5793,25547.0
2024-06-06 10:40:00,72.24,72.26,72.23,72.25,24231.0,69.5793,69.5985,69.5696,69.5889,24231.0
2024-06-06 10:45:00,72.24,72.25,72.24,72.25,28674.0,69.5793,69.5889,69.5793,69.5889,28674.0
2024-06-06 10:50:00,72.25,72.25,72.22,72.23,25093.0,69.5889,69.5889,69.56,69.5696,25093.0
2024-06-06 10:55:00,72.23,72.23,72.21,72.23,133634.0,69.5696,69.5696,69.5504,69.5696,133634.0
2024-06-06 11:00:00,72.23,72.25,72.22,72.25,22540.0,69.5696,69.5889,69.56,69.5889,22540.0
2024-06-06 11:05:00,72.24,72.26,72.24,72.26,18700.0,69.5793,69.5985,69.5793,69.5985,18700.0
2024-06-06 11:10:00,72.25,72.27,72.25,72.27,75876.0,69.5889,69.6082,69.5889,69.6082,75876.0
2024-06-06 11:15:00,72.27,72.27,72.26,72.27,11037.0,69.6082,69.6082,69.5985,69.6082,11037.0
2024-06-06 11:20:00,72.27,72.28,72.25,72.26,50333.0,69.6082,69.6178,69.5889,69.5985,50333.0
2024-06-06 11:25:00,72.26,72.29,72.25,72.29,52794.0,69.5985,69.6274,69.5889,69.6274,52794.0
2024-06-06 11:30:00,72.28,72.29,72.26,72.27,41044.0,69.6178,69.6274,69.5985,69.6082,41044.0
2024-06-06 11:35:00,72.27,72.27,72.26,72.27,34303.0,69.6082,69.6082,69.5985,69.6082,34303.0
2024-06-06 11:40:00,72.27,72.3,72.27,72.28,26925.0,69.6082,69.637,69.6082,69.6178,26925.0
2024-06-06 11:45:00,72.28,72.29,72.26,72.27,26307.0,69.6178,69.6274,69.5985,69.6082,26307.0
2024-06-06 11:50:00,72.27,72.28,72.26,72.27,86832.0,69.6082,69.6178,69.5985,69.6082,86832.0
2024-06-06 11:55:00,72.28,72.28,72.25,72.26,56392.0,69.6178,69.6178,69.5889,69.5985,56392.0
2024-06-06 12:00:00,72.26,72.26,72.24,72.25,27352.0,69.5985,69.5985,69.5793,69.5889,27352.0
2024-06-06 12:05:00,72.25,72.25,72.24,72.25,16837.0,69.5889,69.5889,69.5793,69.5889,16837.0
2024-06-06 12:10:00,72.25,72.25,72.23,72.25,22090.0,69.5889,69.5889,69.5696,69.5889,22090.0
2024-06-06 12:15:00,72.25,72.25,72.24,72.25,53730.0,69.5889,69.5889,69.5793,69.5889,53730.0
2024-06-06 12:20:00,72.25,72.25,72.24,72.24,27835.0,69.5889,69.5889,69.5793,69.5793,27835.0
2024-06-06 12:25:00,72.25,72.27,72.24,72.27,68764.0,69.5889,69.6082,69.5793,69.6082,68764.0
2024-06-06 12:30:00,72.27,72.27,72.24,72.25,32613.0,69.6082,69.6082,69.5793,69.5889,32613.0
2024-06-06 12:35:00,72.25,72.25,72.24,72.24,24707.0,69.5889,69.5889,69.5793,69.5793,24707.0
2024-06-06 12:40:00,72.25,72.25,72.24,72.25,13030.0,69.5889,69.5889,69.5793,69.5889,13030.0
2024-06-06 12:45:00,72.25,72.26,72.24,72.25,38901.0,69.5889,69.5985,69.5793,69.5889,38901.0
2024-06-06 12:50:00,72.26,72.26,72.24,72.25,86723.0,69.5985,69.5985,69.5793,69.5889,86723.0
2024-06-06 12:55:00,72.25,72.26,72.23,72.26,124915.0,69.5889,69.5985,69.5696,69.5985,124915.0
2024-06-06 13:00:00,72.26,72.26,72.24,72.25,41708.0,69.5985,69.5985,69.5793,69.5889,41708.0
2024-06-06 13:05:00,72.25,72.25,72.24,72.24,7251.0,69.5889,69.5889,69.5793,69.5793,7251.0
2024-06-06 13:10:00,72.24,72.25,72.24,72.25,20467.0,69.5793,69.5889,69.5793,69.5889,20467.0
2024-06-06 13:15:00,72.25,72.25,72.24,72.25,24923.0,69.5889,69.5889,69.5793,69.5889,24923.0
2024-06-06 13:20:00,72.25,72.26,72.24,72.26,66477.0,69.5889,69.5985,69.5793,69.5985,66477.0
2024-06-06 13:25:00,72.26,72.28,72.25,72.28,37237.0,69.5985,69.6178,69.5889,69.6178,37237.0
2024-06-06 13:30:00,72.28,72.3,72.27,72.29,39959.0,69.6178,69.637,69.6082,69.6274,39959.0
2024-06-06 13:35:00,72.3,72.3,72.28,72.28,76170.0,69.637,69.637,69.6178,69.6178,76170.0
2024-06-06 13:40:00,72.28,72.29,72.28,72.28,32397.0,69.6178,69.6274,69.6178,69.6178,32397.0
2024-06-06 13:45:00,72.28,72.29,72.27,72.28,27075.0,69.6178,69.6274,69.6082,69.6178,27075.0
2024-06-06 13:50:00,72.28,72.28,72.27,72.27,32794.0,69.6178,69.6178,69.6082,69.6082,32794.0
2024-06-06 13:55:00,72.28,72.28,72.27,72.28,17594.0,69.6178,69.6178,69.6082,69.6178,17594.0
2024-06-06 14:00:00,72.27,72.29,72.27,72.29,23952.0,69.6082,69.6274,69.6082,69.6274,23952.0
2024-06-06 14:05:00,72.28,72.29,72.27,72.28,61211.0,69.6178,69.6274,69.6082,69.6178,61211.0
2024-06-06 14:10:00,72.29,72.29,72.28,72.28,81736.0,69.6274,69.6274,69.6178,69.6178,81736.0
2024-06-06 14:15:00,72.28,72.29,72.28,72.28,20938.0,69.6178,69.6274,69.6178,69.6178,20938.0
2024-06-06 14:20:00,72.28,72.29,72.28,72.28,27735.0,69.6178,69.6274,69.6178,69.6178,27735.0
2024-06-06 14:25:00,72.29,72.3,72.28,72.29,36135.0,69.6274,69.637,69.6178,69.6274,36135.0
2024-06-06 14:30:00,72.28,72.3,72.28,72.3,30461.0,69.6178,69.637,69.6178,69.637,30461.0
2024-06-06 14:35:00,72.3,72.3,72.29,72.3,18324.0,69.637,69.637,69.6274,69.637,18324.0
2024-06-06 14:40:00,72.3,72.3,72.29,72.29,22826.0,69.637,69.637,69.6274,69.6274,22826.0
2024-06-06 14:45:00,72.3,72.3,72.29,72.29,25988.0,69.637,69.637,69.6274,69.6274,25988.0
2024-06-06 14:50:00,72.3,72.32,72.29,72.31,41910.0,69.637,69.6563,69.6274,69.6467,41910.0
2024-06-06 14:55:00,72.31,72.32,72.31,72.31,23364.0,69.6467,69.6563,69.6467,69.6467,23364.0
2024-06-06 15:00:00,72.32,72.32,72.31,72.31,37199.0,69.6563,69.6563,69.6467,69.6467,37199.0
2024-06-06 15:05:00,72.31,72.32,72.31,72.31,26311.0,69.6467,69.6563,69.6467,69.6467,26311.0
2024-06-06 15:10:00,72.32,72.32,72.3,72.31,29366.0,69.6563,69.6563,69.637,69.6467,29366.0
2024-06-06 15:15:00,72.31,72.32,72.3,72.32,31391.0,69.6467,69.6563,69.637,69.6563,31391.0
2024-06-06 15:20:00,72.32,72.33,72.32,72.33,139993.0,69.6563,69.6659,69.6563,69.6659,139993.0
2024-06-06 15:25:00,72.32,72.33,72.31,72.31,20987.0,69.6563,69.6659,69.6467,69.6467,20987.0
2024-06-06 15:30:00,72.31,72.32,72.3,72.31,35187.0,69.6467,69.6563,69.637,69.6467,35187.0
2024-06-06 15:35:00,72.31,72.31,72.3,72.31,24078.0,69.6467,69.6467,69.637,69.6467,24078.0
2024-06-06 15:40:00,72.3,72.32,72.3,72.31,73022.0,69.637,69.6563,69.637,69.6467,73022.0
2024-06-06 15:45:00,72.31,72.32,72.29,72.3,38565.0,69.6467,69.6563,69.6274,69.637,38565.0
2024-06-06 15:50:00,72.29,72.3,72.29,72.29,46054.0,69.6274,69.637,69.6274,69.6274,46054.0
2024-06-06 15:55:00,72.29,72.3,72.28,72.29,61453.0,69.6274,69.637,69.6178,69.6274,61453.0
2024-06-07 09:30:00,71.83,71.83,71.76,71.76,109878.0,69.1844,69.1844,69.1169,69.1169,109878.0
2024-06-07 09:35:00,71.76,71.79,71.74,71.77,37901.0,69.1169,69.1458,69.0977,69.1266,37901.0
2024-06-07 09:40:00,71.77,71.77,71.73,71.73,49079.0,69.1266,69.1266,69.088,69.088,49079.0
2024-06-07 09:45:00,71.74,71.75,71.71,71.73,24187.0,69.0977,69.1073,69.0688,69.088,24187.0
2024-06-07 09:50:00,71.73,71.76,71.72,71.76,16469.0,69.088,69.1169,69.0784,69.1169,16469.0
2024-06-07 09:55:00,71.76,71.76,71.74,71.74,22317.0,69.1169,69.1169,69.0977,69.0977,22317.0
2024-06-07 10:00:00,71.75,71.76,71.72,71.73,23455.0,69.1073,69.1169,69.0784,69.088,23455.0
2024-06-07 10:05:00,71.72,71.78,71.72,71.77,54700.0,69.0784,69.1362,69.0784,69.1266,54700.0
2024-06-07 10:10:00,71.78,71.78,71.75,71.76,47037.0,69.1362,69.1362,69.1073,69.1169,47037.0
2024-06-07 10:15:00,71.76,71.8,71.75,71.79,287326.0,69.1169,69.1555,69.1073,69.1458,287326.0
2024-06-07 10:20:00,71.8,71.81,71.79,71.8,42393.0,69.1555,69.1651,69.1458,69.1555,42393.0
2024-06-07 10:25:00,71.79,71.8,71.77,71.79,48230.0,69.1458,69.1555,69.1266,69.1458,48230.0
2024-06-07 10:30:00,71.78,71.79,71.77,71.78,37710.0,69.1362,69.1458,69.1266,69.1362,37710.0
2024-06-07 10:35:00,71.79,71.81,71.79,71.79,89279.0,69.1458,69.1651,69.1458,69.1458,89279.0
2024-06-07 10:40:00,71.8,71.8,71.79,71.8,19767.0,69.1555,69.1555,69.1458,69.1555,19767.0
2024-06-07 10:45:00,71.79,71.8,71.77,71.78,35579.0,69.1458,69.1555,69.1266,69.1362,35579.0
2024-06-07 10:50:00,71.77,71.77,71.76,71.76,14634.0,69.1266,69.1266,69.1169,69.1169,14634.0
2024-06-07 10:55:00,71.77,71.78,71.76,71.78,40558.0,69.1266,69.1362,69.1169,69.1362,40558.0
2024-06-07 11:00:00,71.78,71.8,71.77,71.8,27559.0,69.1362,69.1555,69.1266,69.1555,27559.0
2024-06-07 11:05:00,71.8,71.8,71.77,71.79,51746.0,69.1555,69.1555,69.1266,69.1458,51746.0
2024-06-07 11:10:00,71.79,71.8,71.79,71.8,35785.0,69.1458,69.1555,69.1458,69.1555,35785.0
2024-06-07 11:15:00,71.8,71.81,71.79,71.81,28870.0,69.1555,69.1651,69.1458,69.1651,28870.0
2024-06-07 11:20:00,71.8,71.82,71.8,71.82,52017.0,69.1555,69.1747,69.1555,69.1747,52017.0
2024-06-07 11:25:00,71.82,71.82,71.81,71.82,9669.0,69.1747,69.1747,69.1651,69.1747,9669.0
2024-06-07 11:30:00,71.81,71.83,71.8,71.81,50075.0,69.1651,69.1844,69.1555,69.1651,50075.0
2024-06-07 11:35:00,71.8,71.81,71.79,71.79,33361.0,69.1555,69.1651,69.1458,69.1458,33361.0
2024-06-07 11:40:00,71.78,71.79,71.78,71.79,25442.0,69.1362,69.1458,69.1362,69.1458,25442.0
2024-06-07 11:45:00,71.78,71.8,71.78,71.8,223142.0,69.1362,69.1555,69.1362,69.1555,223142.0
2024-06-07 11:50:00,71.79,71.8,71.78,71.78,77592.0,69.1458,69.1555,69.1362,69.1362,77592.0
2024-06-07 11:55:00,71.78,71.79,71.78,71.78,48014.0,69.1362,69.1458,69.1362,69.1362,48014.0
2024-06-07 12:00:00,71.79,71.81,71.78,71.8,76260.0,69.1458,69.1651,69.1362,69.1555,76260.0
2024-06-07 12:05:00,71.8,71.82,71.79,71.81,118382.0,69.1555,69.1747,69.1458,69.1651,118382.0
2024-06-07 12:10:00,71.82,71.82,71.8,71.81,41131.0,69.1747,69.1747,69.1555,69.1651,41131.0
2024-06-07 12:15:00,71.81,71.81,71.78,71.78,21808.0,69.1651,69.1651,69.1362,69.1362,21808.0
2024-06-07 12:20:00,71.78,71.79,71.78,71.78,32528.0,69.1362,69.1458,69.1362,69.1362,32528.0
2024-06-07 12:25:00,71.78,71.81,71.78,71.81,76546.0,69.1362,69.1651,69.1362,69.1651,76546.0
2024-06-07 12:30:00,71.81,71.82,71.78,71.78,56292.0,69.1651,69.1747,69.1362,69.1362,56292.0
2024-06-07 12:35:00,71.78,71.79,71.77,71.78,26883.0,69.1362,69.1458,69.1266,69.1362,26883.0
2024-06-07 12:40:00,71.78,71.79,71.77,71.79,32471.0,69.1362,69.1458,69.1266,69.1458,32471.0
2024-06-07 12:45:00,71.78,71.79,71.77,71.79,64996.0,69.1362,69.1458,69.1266,69.1458,64996.0
2024-06-07 12:50:00,71.79,71.8,71.78,71.79,50049.0,69.1458,69.1555,69.1362,69.1458,50049.0
2024-06-07 12:55:00,71.79,71.79,71.78,71.78,35255.0,69.1458,69.1458,69.1362,69.1362,35255.0
2024-06-07 13:00:00,71.79,71.79,71.77,71.78,38824.0,69.1458,69.1458,69.1266,69.1362,38824.0
2024-06-07 13:05:00,71.77,71.78,71.77,71.78,22119.0,69.1266,69.1362,69.1266,69.1362,22119.0
2024-06-07 13:10:00,71.78,71.78,71.77,71.78,15462.0,69.1362,69.1362,69.1266,69.1362,15462.0
2024-06-07 13:15:00,71.77,71.78,71.77,71.78,16395.0,69.1266,69.1362,69.1266,69.1362,16395.0
2024-06-07 13:20:00,71.78,71.78,71.76,71.77,52008.0,69.1362,69.1362,69.1169,69.1266,52008.0
2024-06-07 13:25:00,71.77,71.77,71.76,71.77,28199.0,69.1266,69.1266,69.1169,69.1266,28199.0
2024-06-07 13:30:00,71.76,71.77,71.76,71.77,29302.0,69.1169,69.1266,69.1169,69.1266,29302.0
2024-06-07 13:35:00,71.77,71.77,71.76,71.77,51004.0,69.1266,69.1266,69.1169,69.1266,51004.0
2024-06-07 13:40:00,71.77,71.77,71.75,71.76,26375.0,69.1266,69.1266,69.1073,69.1169,26375.0
2024-06-07 13:45:00,71.76,71.76,71.75,71.76,15654.0,69.1169,69.1169,69.1073,69.1169,15654.0
2024-06-07 13:50:00,71.75,71.76,71.73,71.73,26127.0,69.1073,69.1169,69.088,69.088,26127.0
2024-06-07 13:55:00,71.73,71.74,71.73,71.74,31223.0,69.088,69.0977,69.088,69.0977,31223.0
2024-06-07 14:00:00,71.73,71.74,71.73,71.74,34762.0,69.088,69.0977,69.088,69.0977,34762.0
2024-06-07 14:05:00,71.74,71.74,71.73,71.74,25951.0,69.0977,69.0977,69.088,69.0977,25951.0
2024-06-07 14:10:00,71.74,71.74,71.73,71.73,9996.0,69.0977,69.0977,69.088,69.088,9996.0
2024-06-07 14:15:00,71.74,71.74,71.73,71.73,41342.0,69.0977,69.0977,69.088,69.088,41342.0
2024-06-07 14:20:00,71.74,71.75,71.73,71.75,13202.0,69.0977,69.1073,69.088,69.1073,13202.0
2024-06-07 14:25:00,71.74,71.75,71.74,71.75,38203.0,69.0977,69.1073,69.0977,69.1073,38203.0
2024-06-07 14:30:00,71.75,71.75,71.73,71.74,34354.0,69.1073,69.1073,69.088,69.0977,34354.0
2024-06-07 14:35:00,71.74,71.74,71.73,71.73,34617.0,69.0977,69.0977,69.088,69.088,34617.0
2024-06-07 14:40:00,71.74,71.74,71.73,71.74,21620.0,69.0977,69.0977,69.088,69.0977,21620.0
2024-06-07 14:45:00,71.74,71.75,71.73,71.75,46313.0,69.0977,69.1073,69.088,69.1073,46313.0
2024-06-07 14:50:00,71.75,71.75,71.74,71.75,9596.0,69.1073,69.1073,69.0977,69.1073,9596.0
2024-06-07 14:55:00,71.74,71.75,71.73,71.73,39199.0,69.0977,69.1073,69.088,69.088,39199.0
2024-06-07 15:00:00,71.74,71.75,71.73,71.75,25317.0,69.0977,69.1073,69.088,69.1073,25317.0
2024-06-07 15:05:00,71.74,71.75,71.73,71.74,43875.0,69.0977,69.1073,69.088,69.0977,43875.0
2024-06-07 15:10:00,71.73,71.74,71.73,71.73,21944.0,69.088,69.0977,69.088,69.088,21944.0
2024-06-07 15:15:00,71.73,71.74,71.73,71.74,49122.0,69.088,69.0977,69.088,69.0977,49122.0
2024-06-07 15:20:00,71.73,71.74,71.72,71.73,42404.0,69.088,69.0977,69.0784,69.088,42404.0
2024-06-07 15:25:00,71.73,71.73,71.72,71.73,27899.0,69.088,69.088,69.0784,69.088,27899.0
2024-06-07 15:30:00,71.73,71.73,71.72,71.73,26819.0,69.088,69.088,69.0784,69.088,26819.0
2024-06-07 15:35:00,71.72,71.73,71.72,71.73,64759.0,69.0784,69.088,69.0784,69.088,64759.0
2024-06-07 15:40:00,71.73,71.73,71.72,71.73,88403.0,69.088,69.088,69.0784,69.088,88403.0
2024-06-07 15:45:00,71.73,71.73,71.71,71.72,70474.0,69.088,69.088,69.0688,69.0784,70474.0
2024-06-07 15:50:00,71.71,71.72,71.71,71.72,31286.0,69.0688,69.0784,69.0688,69.0784,31286.0
2024-06-07 15:55:00,71.72,71.72,71.71,71.72,63054.0,69.0784,69.0784,69.0688,69.0784,63054.0
2024-06-10 09:30:00,71.62,71.63,71.58,71.59,206441.0,68.9821,68.9917,68.9436,68.9532,206441.0
2024-06-10 09:35:00,71.6,71.62,71.59,71.62,66079.0,68.9628,68.9821,68.9532,68.9821,66079.0
2024-06-10 09:40:00,71.62,71.63,71.6,71.61,50145.0,68.9821,68.9917,68.9628,68.9725,50145.0
2024-06-10 09:45:00,71.61,71.64,71.6,71.64,52418.0,68.9725,69.0014,68.9628,69.0014,52418.0
2024-06-10 09:50:00,71.64,71.65,71.63,71.65,43882.0,69.0014,69.011,68.9917,69.011,43882.0
2024-06-10 09:55:00,71.64,71.65,71.61,71.62,30374.0,69.0014,69.011,68.9725,68.9821,30374.0
2024-06-10 10:00:00,71.62,71.63,71.61,71.62,34894.0,68.9821,68.9917,68.9725,68.9821,34894.0
2024-06-10 10:05:00,71.62,71.63,71.61,71.63,22975.0,68.9821,68.9917,68.9725,68.9917,22975.0
2024-06-10 10:10:00,71.63,71.63,71.62,71.62,34860.0,68.9917,68.9917,68.9821,68.9821,34860.0
2024-06-10 10:15:00,71.62,71.63,71.61,71.63,26878.0,68.9821,68.9917,68.9725,68.9917,26878.0
2024-06-10 10:20:00,71.63,71.65,71.62,71.65,53590.0,68.9917,69.011,68.9821,69.011,53590.0
2024-06-10 10:25:00,71.65,71.65,71.63,71.63,391968.0,69.011,69.011,68.9917,68.9917,391968.0
2024-06-10 10:30:00,71.64,71.64,71.62,71.63,61556.0,69.0014,69.0014,68.9821,68.9917,61556.0
2024-06-10 10:35:00,71.62,71.64,71.62,71.64,37386.0,68.9821,69.0014,68.9821,69.0014,37386.0
2024-06-10 10:40:00,71.63,71.64,71.62,71.63,44141.0,68.9917,69.0014,68.9821,68.9917,44141.0
2024-06-10 10:45:00,71.63,71.63,71.6,71.61,70699.0,68.9917,68.9917,68.9628,68.9725,70699.0
2024-06-10 10:50:00,71.61,71.61,71.6,71.6,8022.0,68.9725,68.9725,68.9628,68.9628,8022.0
2024-06-10 10:55:00,71.61,71.61,71.6,71.61,29548.0,68.9725,68.9725,68.9628,68.9725,29548.0
2024-06-10 11:00:00,71.61,71.62,71.6,71.6,101245.0,68.9725,68.9821,68.9628,68.9628,101245.0
2024-06-10 11:05:00,71.61,71.61,71.59,71.59,30281.0,68.9725,68.9725,68.9532,68.9532,30281.0
2024-06-10 11:10:00,71.59,71.6,71.59,71.59,19789.0,68.9532,68.9628,68.9532,68.9532,19789.0
2024-06-10 11:15:00,71.59,71.6,71.59,71.6,20649.0,68.9532,68.9628,68.9532,68.9628,20649.0
2024-06-10 11:20:00,71.59,71.62,71.59,71.62,21925.0,68.9532,68.9821,68.9532,68.9821,21925.0
2024-06-10 11:25:00,71.62,71.62,71.6,71.6,35346.0,68.9821,68.9821,68.9628,68.9628,35346.0
2024-06-10 11:30:00,71.61,71.62,71.6,71.62,33467.0,68.9725,68.9821,68.9628,68.9821,33467.0
2024-06-10 11:35:00,71.61,71.62,71.6,71.6,17708.0,68.9725,68.9821,68.9628,68.9628,17708.0
2024-06-10 11:40:00,71.6,71.61,71.6,71.61,35864.0,68.9628,68.9725,68.9628,68.9725,35864.0
2024-06-10 11:45:00,71.61,71.62,71.6,71.62,96193.0,68.9725,68.9821,68.9628,68.9821,96193.0
2024-06-10 11:50:00,71.62,71.62,71.61,71.62,43885.0,68.9821,68.9821,68.9725,68.9821,43885.0
2024-06-10 11:55:00,71.62,71.63,71.61,71.63,19327.0,68.9821,68.9917,68.9725,68.9917,19327.0
2024-06-10 12:00:00,71.63,71.63,71.6,71.61,42774.0,68.9917,68.9917,68.9628,68.9725,42774.0
2024-06-10 12:05:00,71.61,71.62,71.6,71.61,132035.0,68.9725,68.9821,68.9628,68.9725,132035.0
2024-06-10 12:10:00,71.61,71.62,71.61,71.61,12210.0,68.9725,68.9821,68.9725,68.9725,12210.0
2024-06-10 12:15:00,71.62,71.63,71.61,71.62,41175.0,68.9821,68.9917,68.9725,68.9821,41175.0
2024-06-10 12:20:00,71.62,71.63,71.61,71.62,31409.0,68.9821,68.9917,68.9725,68.9821,31409.0
2024-06-10 12:25:00,71.62,71.63,71.6,71.61,27496.0,68.9821,68.9917,68.9628,68.9725,27496.0
2024-06-10 12:30:00,71.61,71.61,71.6,71.61,18769.0,68.9725,68.9725,68.9628,68.9725,18769.0
2024-06-10 12:35:00,71.6,71.61,71.59,71.6,46306.0,68.9628,68.9725,68.9532,68.9628,46306.0
2024-06-10 12:40:00,71.6,71.62,71.6,71.61,64983.0,68.9628,68.9821,68.9628,68.9725,64983.0
2024-06-10 12:45:00,71.6,71.6,71.58,71.58,37979.0,68.9628,68.9628,68.9436,68.9436,37979.0
2024-06-10 12:50:00,71.59,71.59,71.58,71.59,20092.0,68.9532,68.9532,68.9436,68.9532,20092.0
2024-06-10 12:55:00,71.59,71.59,71.58,71.58,15755.0,68.9532,68.9532,68.9436,68.9436,15755.0
2024-06-10 13:00:00,71.59,71.6,71.55,71.56,74565.0,68.9532,68.9628,68.9147,68.9243,74565.0
2024-06-10 13:05:00,71.56,71.56,71.55,71.56,17214.0,68.9243,68.9243,68.9147,68.9243,17214.0
2024-06-10 13:10:00,71.56,71.56,71.55,71.56,17067.0,68.9243,68.9243,68.9147,68.9243,17067.0
2024-06-10 13:15:00,71.56,71.56,71.54,71.55,33457.0,68.9243,68.9243,68.905,68.9147,33457.0
2024-06-10 13:20:00,71.55,71.55,71.54,71.55,15624.0,68.9147,68.9147,68.905,68.9147,15624.0
2024-06-10 13:25:00,71.55,71.56,71.54,71.56,26742.0,68.9147,68.9243,68.905,68.9243,26742.0
2024-06-10 13:30:00,71.56,71.56,71.55,71.56,36917.0,68.9243,68.9243,68.9147,68.9243,36917.0
2024-06-10 13:35:00,71.56,71.56,71.55,71.56,20416.0,68.9243,68.9243,68.9147,68.9243,20416.0
2024-06-10 13:40:00,71.56,71.56,71.55,71.56,22034.0,68.9243,68.9243,68.9147,68.9243,22034.0
2024-06-10 13:45:00,71.56,71.57,71.55,71.57,19982.0,68.9243,68.9339,68.9147,68.9339,19982.0
2024-06-10 13:50:00,71.56,71.58,71.56,71.58,28128.0,68.9243,68.9436,68.9243,68.9436,28128.0
2024-06-10 13:55:00,71.58,71.58,71.57,71.58,25497.0,68.9436,68.9436,68.9339,68.9436,25497.0
2024-06-10 14:00:00,71.57,71.58,71.57,71.58,22549.0,68.9339,68.9436,68.9339,68.9436,22549.0
2024-06-10 14:05:00,71.58,71.59,71.57,71.59,25638.0,68.9436,68.9532,68.9339,68.9532,25638.0
2024-06-10 14:10:00,71.58,71.59,71.58,71.59,29651.0,68.9436,68.9532,68.9436,68.9532,29651.0
2024-06-10 14:15:00,71.59,71.59,71.58,71.59,38898.0,68.9532,68.9532,68.9436,68.9532,38898.0
2024-06-10 14:20:00,71.59,71.59,71.58,71.59,34050.0,68.9532,68.9532,68.9436,68.9532,34050.0
2024-06-10 14:25:00,71.58,71.59,71.58,71.59,41490.0,68.9436,68.9532,68.9436,68.9532,41490.0
2024-06-10 14:30:00,71.59,71.59,71.58,71.59,33088.0,68.9532,68.9532,68.9436,68.9532,33088.0
2024-06-10 14:35:00,71.58,71.59,71.58,71.59,25766.0,68.9436,68.9532,68.9436,68.9532,25766.0
2024-06-10 14:40:00,71.59,71.61,71.58,71.61,19875.0,68.9532,68.9725,68.9436,68.9725,19875.0
2024-06-10 14:45:00,71.61,71.61,71.59,71.59,44938.0,68.9725,68.9725,68.9532,68.9532,44938.0
2024-06-10 14:50:00,71.59,71.6,71.59,71.6,43681.0,68.9532,68.9628,68.9532,68.9628,43681.0
2024-06-10 14:55:00,71.59,71.6,71.59,71.6,19663.0,68.9532,68.9628,68.9532,68.9628,19663.0
2024-06-10 15:00:00,71.6,71.6,71.59,71.59,30065.0,68.9628,68.9628,68.9532,68.9532,30065.0
2024-06-10 15:05:00,71.6,71.6,71.59,71.6,35190.0,68.9628,68.9628,68.9532,68.9628,35190.0
2024-06-10 15:10:00,71.59,71.6,71.59,71.59,33122.0,68.9532,68.9628,68.9532,68.9532,33122.0
2024-06-10 15:15:00,71.59,71.61,71.59,71.61,91140.0,68.9532,68.9725,68.9532,68.9725,91140.0
2024-06-10 15:20:00,71.6,71.61,71.6,71.6,29869.0,68.9628,68.9725,68.9628,68.9628,29869.0
2024-06-10 15:25:00,71.6,71.61,71.6,71.6,32803.0,68.9628,68.9725,68.9628,68.9628,32803.0
2024-06-10 15:30:00,71.61,71.62,71.6,71.61,58129.0,68.9725,68.9821,68.9628,68.9725,58129.0
2024-06-10 15:35:00,71.62,71.62,71.61,71.62,68109.0,68.9821,68.9821,68.9725,68.9821,68109.0
2024-06-10 15:40:00,71.62,71.62,71.6,71.61,107943.0,68.9821,68.9821,68.9628,68.9725,107943.0
2024-06-10 15:45:00,71.6,71.61,71.6,71.61,46869.0,68.9628,68.9725,68.9628,68.9725,46869.0
2024-06-10 15:50:00,71.61,71.62,71.6,71.61,33014.0,68.9725,68.9821,68.9628,68.9725,33014.0
2024-06-10 15:55:00,71.62,71.62,71.6,71.6,114570.0,68.9821,68.9821,68.9628,68.9628,114570.0
2024-06-11 09:30:00,71.68,71.73,71.68,71.72,110884.0,69.0399,69.088,69.0399,69.0784,110884.0
2024-06-11 09:35:00,71.71,71.72,71.68,71.69,39818.0,69.0688,69.0784,69.0399,69.0495,39818.0
2024-06-11 09:40:00,71.69,71.7,71.68,71.7,17603.0,69.0495,69.0591,69.0399,69.0591,17603.0
2024-06-11 09:45:00,71.7,71.71,71.68,71.7,11009.0,69.0591,69.0688,69.0399,69.0591,11009.0
2024-06-11 09:50:00,71.7,71.71,71.69,71.71,36174.0,69.0591,69.0688,69.0495,69.0688,36174.0
2024-06-11 09:55:00,71.7,71.71,71.7,71.7,275545.0,69.0591,69.0688,69.0591,69.0591,275545.0
2024-06-11 10:00:00,71.7,71.72,71.7,71.71,35136.0,69.0591,69.0784,69.0591,69.0688,35136.0
2024-06-11 10:05:00,71.72,71.72,71.71,71.71,13475.0,69.0784,69.0784,69.0688,69.0688,13475.0
2024-06-11 10:10:00,71.72,71.72,71.69,71.7,24338.0,69.0784,69.0784,69.0495,69.0591,24338.0
2024-06-11 10:15:00,71.7,71.71,71.68,71.7,335606.0,69.0591,69.0688,69.0399,69.0591,335606.0
2024-06-11 10:20:00,71.7,71.72,71.7,71.71,15168.0,69.0591,69.0784,69.0591,69.0688,15168.0
2024-06-11 10:25:00,71.72,71.72,71.7,71.71,29259.0,69.0784,69.0784,69.0591,69.0688,29259.0
2024-06-11 10:30:00,71.71,71.71,71.69,71.7,28396.0,69.0688,69.0688,69.0495,69.0591,28396.0
2024-06-11 10:35:00,71.69,71.71,71.69,71.71,60144.0,69.0495,69.0688,69.0495,69.0688,60144.0
2024-06-11 10:40:00,71.71,71.72,71.7,71.72,72467.0,69.0688,69.0784,69.0591,69.0784,72467.0
2024-06-11 10:45:00,71.72,71.73,71.71,71.72,16876.0,69.0784,69.088,69.0688,69.0784,16876.0
2024-06-11 10:50:00,71.73,71.74,71.72,71.73,43412.0,69.088,69.0977,69.0784,69.088,43412.0
2024-06-11 10:55:00,71.73,71.73,71.71,71.72,33607.0,69.088,69.088,69.0688,69.0784,33607.0
2024-06-11 11:00:00,71.72,71.72,71.69,71.7,28824.0,69.0784,69.0784,69.0495,69.0591,28824.0
2024-06-11 11:05:00,71.7,71.7,71.68,71.69,26952.0,69.0591,69.0591,69.0399,69.0495,26952.0
2024-06-11 11:10:00,71.69,71.7,71.68,71.69,31131.0,69.0495,69.0591,69.0399,69.0495,31131.0
2024-06-11 11:15:00,71.7,71.71,71.68,71.71,21561.0,69.0591,69.0688,69.0399,69.0688,21561.0
2024-06-11 11:20:00,71.71,71.71,71.7,71.71,12473.0,69.0688,69.0688,69.0591,69.0688,12473.0
2024-06-11 11:25:00,71.71,71.71,71.69,71.69,28030.0,69.0688,69.0688,69.0495,69.0495,28030.0
2024-06-11 11:30:00,71.7,71.71,71.68,71.69,28029.0,69.0591,69.0688,69.0399,69.0495,28029.0
2024-06-11 11:35:00,71.68,71.69,71.68,71.68,21639.0,69.0399,69.0495,69.0399,69.0399,21639.0
2024-06-11 11:40:00,71.69,71.7,71.68,71.69,42278.0,69.0495,69.0591,69.0399,69.0495,42278.0
2024-06-11 11:45:00,71.69,71.69,71.68,71.68,15737.0,69.0495,69.0495,69.0399,69.0399,15737.0
2024-06-11 11:50:00,71.68,71.7,71.68,71.7,35598.0,69.0399,69.0591,69.0399,69.0591,35598.0
2024-06-11 11:55:00,71.7,71.7,71.68,71.69,47914.0,69.0591,69.0591,69.0399,69.0495,47914.0
2024-06-11 12:00:00,71.69,71.7,71.68,71.69,10506.0,69.0495,69.0591,69.0399,69.0495,10506.0
2024-06-11 12:05:00,71.69,71.69,71.68,71.68,11014.0,69.0495,69.0495,69.0399,69.0399,11014.0
2024-06-11 12:10:00,71.69,71.69,71.68,71.69,78359.0,69.0495,69.0495,69.0399,69.0495,78359.0
2024-06-11 12:15:00,71.68,71.69,71.67,71.67,25615.0,69.0399,69.0495,69.0303,69.0303,25615.0
2024-06-11 12:20:00,71.68,71.68,71.66,71.67,278753.0,69.0399,69.0399,69.0206,69.0303,278753.0
2024-06-11 12:25:00,71.67,71.67,71.66,71.67,21378.0,69.0303,69.0303,69.0206,69.0303,21378.0
2024-06-11 12:30:00,71.66,71.68,71.66,71.67,177253.0,69.0206,69.0399,69.0206,69.0303,177253.0
2024-06-11 12:35:00,71.67,71.68,71.67,71.67,17987.0,69.0303,69.0399,69.0303,69.0303,17987.0
2024-06-11 12:40:00,71.67,71.68,71.66,71.66,20988.0,69.0303,69.0399,69.0206,69.0206,20988.0
2024-06-11 12:45:00,71.67,71.67,71.66,71.66,17170.0,69.0303,69.0303,69.0206,69.0206,17170.0
2024-06-11 12:50:00,71.66,71.67,71.66,71.67,12635.0,69.0206,69.0303,69.0206,69.0303,12635.0
2024-06-11 12:55:00,71.66,71.67,71.66,71.66,17187.0,69.0206,69.0303,69.0206,69.0206,17187.0
2024-06-11 13:00:00,71.67,71.77,71.66,71.76,111907.0,69.0303,69.1266,69.0206,69.1169,111907.0
2024-06-11 13:05:00,71.76,71.8,71.76,71.78,67519.0,69.1169,69.1555,69.1169,69.1362,67519.0
2024-06-11 13:10:00,71.78,71.79,71.77,71.78,44077.0,69.1362,69.1458,69.1266,69.1362,44077.0
2024-06-11 13:15:00,71.78,71.79,71.78,71.78,45821.0,69.1362,69.1458,69.1362,69.1362,45821.0
2024-06-11 13:20:00,71.78,71.8,71.78,71.8,13077.0,69.1362,69.1555,69.1362,69.1555,13077.0
2024-06-11 13:25:00,71.79,71.8,71.78,71.79,29558.0,69.1458,69.1555,69.1362,69.1458,29558.0
2024-06-11 13:30:00,71.8,71.8,71.78,71.79,29532.0,69.1555,69.1555,69.1362,69.1458,29532.0
2024-06-11 13:35:00,71.78,71.81,71.78,71.81,29051.0,69.1362,69.1651,69.1362,69.1651,29051.0
2024-06-11 13:40:00,71.81,71.82,71.8,71.81,24919.0,69.1651,69.1747,69.1555,69.1651,24919.0
2024-06-11 13:45:00,71.81,71.84,71.81,71.84,31427.0,69.1651,69.194,69.1651,69.194,31427.0
2024-06-11 13:50:00,71.84,71.85,71.83,71.84,42058.0,69.194,69.2036,69.1844,69.194,42058.0
2024-06-11 13:55:00,71.84,71.87,71.83,71.86,51888.0,69.194,69.2229,69.1844,69.2133,51888.0
2024-06-11 14:00:00,71.86,71.87,71.84,71.87,64032.0,69.2133,69.2229,69.194,69.2229,64032.0
2024-06-11 14:05:00,71.87,71.87,71.85,71.86,55508.0,69.2229,69.2229,69.2036,69.2133,55508.0
2024-06-11 14:10:00,71.86,71.87,71.85,71.87,38607.0,69.2133,69.2229,69.2036,69.2229,38607.0
2024-06-11 14:15:00,71.87,71.88,71.86,71.87,17047.0,69.2229,69.2325,69.2133,69.2229,17047.0
2024-06-11 14:20:00,71.87,71.88,71.87,71.88,35661.0,69.2229,69.2325,69.2229,69.2325,35661.0
2024-06-11 14:25:00,71.88,71.88,71.87,71.88,13916.0,69.2325,69.2325,69.2229,69.2325,13916.0
2024-06-11 14:30:00,71.88,71.9,71.88,71.89,47147.0,69.2325,69.2518,69.2325,69.2422,47147.0
2024-06-11 14:35:00,71.89,71.9,71.88,71.89,40227.0,69.2422,69.2518,69.2325,69.2422,40227.0
2024-06-11 14:40:00,71.88,71.9,71.88,71.9,51930.0,69.2325,69.2518,69.2325,69.2518,51930.0
2024-06-11 14:45:00,71.89,71.9,71.89,71.89,10704.0,69.2422,69.2518,69.2422,69.2422,10704.0
2024-06-11 14:50:00,71.89,71.89,71.87,71.87,25676.0,69.2422,69.2422,69.2229,69.2229,25676.0
2024-06-11 14:55:00,71.88,71.89,71.87,71.89,28052.0,69.2325,69.2422,69.2229,69.2422,28052.0
2024-06-11 15:00:00,71.89,71.9,71.88,71.89,41791.0,69.2422,69.2518,69.2325,69.2422,41791.0
2024-06-11 15:05:00,71.9,71.91,71.88,71.9,58062.0,69.2518,69.2614,69.2325,69.2518,58062.0
2024-06-11 15:10:00,71.91,71.91,71.9,71.91,42134.0,69.2614,69.2614,69.2518,69.2614,42134.0
2024-06-11 15:15:00,71.91,71.91,71.9,71.91,29922.0,69.2614,69.2614,69.2518,69.2614,29922.0
2024-06-11 15:20:00,71.91,71.92,71.9,71.92,36277.0,69.2614,69.271,69.2518,69.271,36277.0
2024-06-11 15:25:00,71.91,71.93,71.91,71.91,53464.0,69.2614,69.2807,69.2614,69.2614,53464.0
2024-06-11 15:30:00,71.92,71.92,71.91,71.92,69342.0,69.271,69.271,69.2614,69.271,69342.0
2024-06-11 15:35:00,71.91,71.92,71.9,71.9,61639.0,69.2614,69.271,69.2518,69.2518,61639.0
2024-06-11 15:40:00,71.9,71.91,71.9,71.9,42656.0,69.2518,69.2614,69.2518,69.2518,42656.0
2024-06-11 15:45:00,71.9,71.91,71.9,71.91,90034.0,69.2518,69.2614,69.2518,69.2614,90034.0
2024-06-11 15:50:00,71.91,71.91,71.9,71.9,51372.0,69.2614,69.2614,69.2518,69.2518,51372.0
2024-06-11 15:55:00,71.9,71.91,71.89,71.9,93670.0,69.2518,69.2614,69.2422,69.2518,93670.0
2024-06-12 09:30:00,72.41,72.45,72.41,72.44,149531.0,69.743,69.7815,69.743,69.7719,149531.0
2024-06-12 09:35:00,72.44,72.44,72.42,72.44,43750.0,69.7719,69.7719,69.7526,69.7719,43750.0
2024-06-12 09:40:00,72.43,72.46,72.42,72.45,34113.0,69.7623,69.7912,69.7526,69.7815,34113.0
2024-06-12 09:45:00,72.45,72.46,72.44,72.46,16296.0,69.7815,69.7912,69.7719,69.7912,16296.0
2024-06-12 09:50:00,72.45,72.47,72.45,72.46,41705.0,69.7815,69.8008,69.7815,69.7912,41705.0
2024-06-12 09:55:00,72.46,72.48,72.46,72.48,64420.0,69.7912,69.8104,69.7912,69.8104,64420.0
2024-06-12 10:00:00,72.48,72.49,72.45,72.45,71615.0,69.8104,69.8201,69.7815,69.7815,71615.0
2024-06-12 10:05:00,72.45,72.46,72.44,72.46,46907.0,69.7815,69.7912,69.7719,69.7912,46907.0
2024-06-12 10:10:00,72.45,72.48,72.45,72.47,43035.0,69.7815,69.8104,69.7815,69.8008,43035.0
2024-06-12 10:15:00,72.47,72.5,72.47,72.49,374162.0,69.8008,69.8297,69.8008,69.8201,374162.0
2024-06-12 10:20:00,72.48,72.49,72.48,72.48,17138.0,69.8104,69.8201,69.8104,69.8104,17138.0
2024-06-12 10:25:00,72.48,72.5,72.48,72.5,20809.0,69.8104,69.8297,69.8104,69.8297,20809.0
2024-06-12 10:30:00,72.49,72.53,72.49,72.52,46407.0,69.8201,69.8586,69.8201,69.8489,46407.0
2024-06-12 10:35:00,72.51,72.53,72.5,72.52,35073.0,69.8393,69.8586,69.8297,69.8489,35073.0
2024-06-12 10:40:00,72.53,72.53,72.51,72.51,49476.0,69.8586,69.8586,69.8393,69.8393,49476.0
2024-06-12 10:45:00,72.52,72.52,72.51,72.52,41296.0,69.8489,69.8489,69.8393,69.8489,41296.0
2024-06-12 10:50:00,72.51,72.54,72.51,72.52,42575.0,69.8393,69.8682,69.8393,69.8489,42575.0
2024-06-12 10:55:00,72.52,72.53,72.48,72.49,83815.0,69.8489,69.8586,69.8104,69.8201,83815.0
2024-06-12 11:00:00,72.5,72.51,72.49,72.49,39370.0,69.8297,69.8393,69.8201,69.8201,39370.0
2024-06-12 11:05:00,72.5,72.52,72.49,72.52,31828.0,69.8297,69.8489,69.8201,69.8489,31828.0
2024-06-12 11:10:00,72.52,72.52,72.5,72.5,31995.0,69.8489,69.8489,69.8297,69.8297,31995.0
2024-06-12 11:15:00,72.51,72.51,72.5,72.5,28955.0,69.8393,69.8393,69.8297,69.8297,28955.0
2024-06-12 11:20:00,72.51,72.51,72.5,72.5,28741.0,69.8393,69.8393,69.8297,69.8297,28741.0
2024-06-12 11:25:00,72.5,72.51,72.49,72.5,20824.0,69.8297,69.8393,69.8201,69.8297,20824.0
2024-06-12 11:30:00,72.5,72.51,72.49,72.51,32094.0,69.8297,69.8393,69.8201,69.8393,32094.0
2024-06-12 11:35:00,72.51,72.53,72.5,72.53,40907.0,69.8393,69.8586,69.8297,69.8586,40907.0
2024-06-12 11:40:00,72.53,72.53,72.52,72.53,20989.0,69.8586,69.8586,69.8489,69.8586,20989.0
2024-06-12 11:45:00,72.52,72.53,72.51,72.51,20945.0,69.8489,69.8586,69.8393,69.8393,20945.0
2024-06-12 11:50:00,72.52,72.52,72.49,72.51,18675.0,69.8489,69.8489,69.8201,69.8393,18675.0
2024-06-12 11:55:00,72.51,72.52,72.49,72.52,79894.0,69.8393,69.8489,69.8201,69.8489,79894.0
2024-06-12 12:00:00,72.52,72.52,72.5,72.51,15856.0,69.8489,69.8489,69.8297,69.8393,15856.0
2024-06-12 12:05:00,72.51,72.52,72.5,72.52,73711.0,69.8393,69.8489,69.8297,69.8489,73711.0
2024-06-12 12:10:00,72.52,72.53,72.5,72.53,42885.0,69.8489,69.8586,69.8297,69.8586,42885.0
2024-06-12 12:15:00,72.53,72.55,72.52,72.55,17035.0,69.8586,69.8778,69.8489,69.8778,17035.0
2024-06-12 12:20:00,72.55,72.55,72.53,72.53,19677.0,69.8778,69.8778,69.8586,69.8586,19677.0
2024-06-12 12:25:00,72.53,72.54,72.52,72.54,32543.0,69.8586,69.8682,69.8489,69.8682,32543.0
2024-06-12 12:30:00,72.55,72.56,72.54,72.55,14487.0,69.8778,69.8875,69.8682,69.8778,14487.0
2024-06-12 12:35:00,72.56,72.56,72.54,72.55,90468.0,69.8875,69.8875,69.8682,69.8778,90468.0
2024-06-12 12:40:00,72.56,72.56,72.54,72.55,21010.0,69.8875,69.8875,69.8682,69.8778,21010.0
2024-06-12 12:45:00,72.54,72.56,72.54,72.56,15060.0,69.8682,69.8875,69.8682,69.8875,15060.0
2024-06-12 12:50:00,72.56,72.58,72.55,72.58,28241.0,69.8875,69.9067,69.8778,69.9067,28241.0
2024-06-12 12:55:00,72.58,72.58,72.55,72.56,38813.0,69.9067,69.9067,69.8778,69.8875,38813.0
2024-06-12 13:00:00,72.57,72.57,72.55,72.56,17355.0,69.8971,69.8971,69.8778,69.8875,17355.0
2024-06-12 13:05:00,72.55,72.56,72.54,72.55,13332.0,69.8778,69.8875,69.8682,69.8778,13332.0
2024-06-12 13:10:00,72.55,72.55,72.53,72.53,16914.0,69.8778,69.8778,69.8586,69.8586,16914.0
2024-06-12 13:15:00,72.53,72.54,72.52,72.52,11380.0,69.8586,69.8682,69.8489,69.8489,11380.0
2024-06-12 13:20:00,72.53,72.54,72.52,72.53,22073.0,69.8586,69.8682,69.8489,69.8586,22073.0
2024-06-12 13:25:00,72.53,72.54,72.52,72.53,18640.0,69.8586,69.8682,69.8489,69.8586,18640.0
2024-06-12 13:30:00,72.52,72.53,72.52,72.53,20258.0,69.8489,69.8586,69.8489,69.8586,20258.0
2024-06-12 13:35:00,72.53,72.53,72.52,72.53,16777.0,69.8586,69.8586,69.8489,69.8586,16777.0
2024-06-12 13:40:00,72.53,72.53,72.51,72.52,37741.0,69.8586,69.8586,69.8393,69.8489,37741.0
2024-06-12 13:45:00,72.52,72.52,72.51,72.52,15303.0,69.8489,69.8489,69.8393,69.8489,15303.0
2024-06-12 13:50:00,72.52,72.52,72.51,72.52,73046.0,69.8489,69.8489,69.8393,69.8489,73046.0
2024-06-12 13:55:00,72.52,72.55,72.51,72.55,65582.0,69.8489,69.8778,69.8393,69.8778,65582.0
2024-06-12 14:00:00,72.55,72.57,72.32,72.44,286852.0,69.8778,69.8971,69.6563,69.7719,286852.0
2024-06-12 14:05:00,72.44,72.48,72.38,72.4,34312.0,69.7719,69.8104,69.7141,69.7334,34312.0
2024-06-12 14:10:00,72.41,72.44,72.41,72.44,42598.0,69.743,69.7719,69.743,69.7719,42598.0
2024-06-12 14:15:00,72.43,72.47,72.41,72.46,34923.0,69.7623,69.8008,69.743,69.7912,34923.0
2024-06-12 14:20:00,72.47,72.48,72.45,72.45,24454.0,69.8008,69.8104,69.7815,69.7815,24454.0
2024-06-12 14:25:00,72.46,72.47,72.45,72.47,20994.0,69.7912,69.8008,69.7815,69.8008,20994.0
2024-06-12 14:30:00,72.47,72.5,72.44,72.45,33049.0,69.8008,69.8297,69.7719,69.7815,33049.0
2024-06-12 14:35:00,72.45,72.46,72.41,72.46,25390.0,69.7815,69.7912,69.743,69.7912,25390.0
2024-06-12 14:40:00,72.46,72.48,72.41,72.41,211043.0,69.7912,69.8104,69.743,69.743,211043.0
2024-06-12 14:45:00,72.41,72.41,72.37,72.37,52693.0,69.743,69.743,69.7045,69.7045,52693.0
2024-06-12 14:50:00,72.36,72.38,72.31,72.34,25544.0,69.6948,69.7141,69.6467,69.6756,25544.0
2024-06-12 14:55:00,72.35,72.39,72.34,72.37,46457.0,69.6852,69.7237,69.6756,69.7045,46457.0
2024-06-12 15:00:00,72.37,72.38,72.33,72.34,44084.0,69.7045,69.7141,69.6659,69.6756,44084.0
2024-06-12 15:05:00,72.35,72.36,72.32,72.33,33651.0,69.6852,69.6948,69.6563,69.6659,33651.0
2024-06-12 15:10:00,72.32,72.35,72.32,72.34,23704.0,69.6563,69.6852,69.6563,69.6756,23704.0
2024-06-12 15:15:00,72.35,72.37,72.33,72.34,75525.0,69.6852,69.7045,69.6659,69.6756,75525.0
2024-06-12 15:20:00,72.34,72.35,72.3,72.3,68575.0,69.6756,69.6852,69.637,69.637,68575.0
2024-06-12 15:25:00,72.31,72.31,72.26,72.28,67364.0,69.6467,69.6467,69.5985,69.6178,67364.0
2024-06-12 15:30:00,72.28,72.29,72.25,72.27,51556.0,69.6178,69.6274,69.5889,69.6082,51556.0
2024-06-12 15:35:00,72.27,72.28,72.25,72.25,110109.0,69.6082,69.6178,69.5889,69.5889,110109.0
2024-06-12 15:40:00,72.26,72.27,72.25,72.27,50019.0,69.5985,69.6082,69.5889,69.6082,50019.0
2024-06-12 15:45:00,72.27,72.27,72.23,72.25,99725.0,69.6082,69.6082,69.5696,69.5889,99725.0
2024-06-12 15:50:00,72.24,72.25,72.23,72.23,47826.0,69.5793,69.5889,69.5696,69.5696,47826.0
2024-06-12 15:55:00,72.23,72.24,72.21,72.23,362109.0,69.5696,69.5793,69.5504,69.5696,362109.0
2024-06-13 09:30:00,72.46,72.5,72.46,72.48,138853.0,69.7912,69.8297,69.7912,69.8104,138853.0
2024-06-13 09:35:00,72.48,72.5,72.45,72.5,63129.0,69.8104,69.8297,69.7815,69.8297,63129.0
2024-06-13 09:40:00,72.5,72.52,72.49,72.5,35790.0,69.8297,69.8489,69.8201,69.8297,35790.0
2024-06-13 09:45:00,72.5,72.51,72.45,72.46,22180.0,69.8297,69.8393,69.7815,69.7912,22180.0
2024-06-13 09:50:00,72.46,72.46,72.44,72.45,44160.0,69.7912,69.7912,69.7719,69.7815,44160.0
2024-06-13 09:55:00,72.45,72.45,72.42,72.44,48529.0,69.7815,69.7815,69.7526,69.7719,48529.0
2024-06-13 10:00:00,72.44,72.47,72.43,72.47,43105.0,69.7719,69.8008,69.7623,69.8008,43105.0
2024-06-13 10:05:00,72.47,72.48,72.46,72.47,42753.0,69.8008,69.8104,69.7912,69.8008,42753.0
2024-06-13 10:10:00,72.47,72.47,72.45,72.46,69421.0,69.8008,69.8008,69.7815,69.7912,69421.0
2024-06-13 10:15:00,72.46,72.48,72.45,72.45,253371.0,69.7912,69.8104,69.7815,69.7815,253371.0
2024-06-13 10:20:00,72.46,72.47,72.44,72.45,30665.0,69.7912,69.8008,69.7719,69.7815,30665.0
2024-06-13 10:25:00,72.44,72.45,72.43,72.43,21127.0,69.7719,69.7815,69.7623,69.7623,21127.0
2024-06-13 10:30:00,72.44,72.44,72.41,72.41,43770.0,69.7719,69.7719,69.743,69.743,43770.0
2024-06-13 10:35:00,72.42,72.43,72.41,72.43,60733.0,69.7526,69.7623,69.743,69.7623,60733.0
2024-06-13 10:40:00,72.43,72.43,72.39,72.4,40179.0,69.7623,69.7623,69.7237,69.7334,40179.0
2024-06-13 10:45:00,72.4,72.43,72.4,72.42,37847.0,69.7334,69.7623,69.7334,69.7526,37847.0
2024-06-13 10:50:00,72.42,72.44,72.42,72.44,36066.0,69.7526,69.7719,69.7526,69.7719,36066.0
2024-06-13 10:55:00,72.44,72.44,72.42,72.43,22274.0,69.7719,69.7719,69.7526,69.7623,22274.0
2024-06-13 11:00:00,72.43,72.45,72.43,72.43,31547.0,69.7623,69.7815,69.7623,69.7623,31547.0
2024-06-13 11:05:00,72.44,72.44,72.43,72.44,24565.0,69.7719,69.7719,69.7623,69.7719,24565.0
2024-06-13 11:10:00,72.44,72.44,72.42,72.43,61485.0,69.7719,69.7719,69.7526,69.7623,61485.0
2024-06-13 11:15:00,72.42,72.44,72.42,72.44,22765.0,69.7526,69.7719,69.7526,69.7719,22765.0
2024-06-13 11:20:00,72.44,72.46,72.43,72.45,7319.0,69.7719,69.7912,69.7623,69.7815,7319.0
2024-06-13 11:25:00,72.45,72.48,72.45,72.47,26629.0,69.7815,69.8104,69.7815,69.8008,26629.0
2024-06-13 11:30:00,72.47,72.48,72.46,72.48,167327.0,69.8008,69.8104,69.7912,69.8104,167327.0
2024-06-13 11:35:00,72.47,72.51,72.47,72.49,40559.0,69.8008,69.8393,69.8008,69.8201,40559.0
2024-06-13 11:40:00,72.5,72.52,72.49,72.52,36942.0,69.8297,69.8489,69.8201,69.8489,36942.0
2024-06-13 11:45:00,72.52,72.53,72.51,72.53,55320.0,69.8489,69.8586,69.8393,69.8586,55320.0
2024-06-13 11:50:00,72.53,72.55,72.52,72.55,46601.0,69.8586,69.8778,69.8489,69.8778,46601.0
2024-06-13 11:55:00,72.55,72.55,72.54,72.54,34381.0,69.8778,69.8778,69.8682,69.8682,34381.0
2024-06-13 12:00:00,72.54,72.55,72.52,72.55,51541.0,69.8682,69.8778,69.8489,69.8778,51541.0
2024-06-13 12:05:00,72.54,72.57,72.54,72.56,41206.0,69.8682,69.8971,69.8682,69.8875,41206.0
2024-06-13 12:10:00,72.55,72.56,72.55,72.55,42598.0,69.8778,69.8875,69.8778,69.8778,42598.0
2024-06-13 12:15:00,72.55,72.55,72.53,72.55,30892.0,69.8778,69.8778,69.8586,69.8778,30892.0
2024-06-13 12:20:00,72.55,72.56,72.54,72.55,25416.0,69.8778,69.8875,69.8682,69.8778,25416.0
2024-06-13 12:25:00,72.55,72.57,72.55,72.56,111943.0,69.8778,69.8971,69.8778,69.8875,111943.0
2024-06-13 12:30:00,72.56,72.57,72.53,72.53,37860.0,69.8875,69.8971,69.8586,69.8586,37860.0
2024-06-13 12:35:00,72.54,72.55,72.53,72.54,25676.0,69.8682,69.8778,69.8586,69.8682,25676.0
2024-06-13 12:40:00,72.54,72.55,72.52,72.53,78230.0,69.8682,69.8778,69.8489,69.8586,78230.0
2024-06-13 12:45:00,72.53,72.54,72.52,72.52,37360.0,69.8586,69.8682,69.8489,69.8489,37360.0
2024-06-13 12:50:00,72.52,72.53,72.51,72.52,19279.0,69.8489,69.8586,69.8393,69.8489,19279.0
2024-06-13 12:55:00,72.53,72.54,72.52,72.53,15228.0,69.8586,69.8682,69.8489,69.8586,15228.0
2024-06-13 13:00:00,72.54,72.63,72.53,72.63,163600.0,69.8682,69.9549,69.8586,69.9549,163600.0
2024-06-13 13:05:00,72.64,72.64,72.62,72.63,87210.0,69.9645,69.9645,69.9453,69.9549,87210.0
2024-06-13 13:10:00,72.63,72.64,72.62,72.63,15893.0,69.9549,69.9645,69.9453,69.9549,15893.0
2024-06-13 13:15:00,72.63,72.63,72.59,72.59,21686.0,69.9549,69.9549,69.9164,69.9164,21686.0
2024-06-13 13:20:00,72.59,72.6,72.59,72.59,47429.0,69.9164,69.926,69.9164,69.9164,47429.0
2024-06-13 13:25:00,72.59,72.6,72.58,72.59,17844.0,69.9164,69.926,69.9067,69.9164,17844.0
2024-06-13 13:30:00,72.59,72.6,72.56,72.56,12913.0,69.9164,69.926,69.8875,69.8875,12913.0
2024-06-13 13:35:00,72.56,72.58,72.56,72.58,56333.0,69.8875,69.9067,69.8875,69.9067,56333.0
2024-06-13 13:40:00,72.58,72.58,72.57,72.58,21645.0,69.9067,69.9067,69.8971,69.9067,21645.0
2024-06-13 13:45:00,72.58,72.58,72.55,72.56,13729.0,69.9067,69.9067,69.8778,69.8875,13729.0
2024-06-13 13:50:00,72.56,72.56,72.54,72.56,20624.0,69.8875,69.8875,69.8682,69.8875,20624.0
2024-06-13 13:55:00,72.56,72.56,72.53,72.53,56838.0,69.8875,69.8875,69.8586,69.8586,56838.0
2024-06-13 14:00:00,72.54,72.54,72.52,72.53,25464.0,69.8682,69.8682,69.8489,69.8586,25464.0
2024-06-13 14:05:00,72.53,72.54,72.52,72.53,35542.0,69.8586,69.8682,69.8489,69.8586,35542.0
2024-06-13 14:10:00,72.53,72.54,72.53,72.53,21302.0,69.8586,69.8682,69.8586,69.8586,21302.0
2024-06-13 14:15:00,72.53,72.54,72.53,72.53,18728.0,69.8586,69.8682,69.8586,69.8586,18728.0
2024-06-13 14:20:00,72.53,72.55,72.53,72.53,44146.0,69.8586,69.8778,69.8586,69.8586,44146.0
2024-06-13 14:25:00,72.53,72.54,72.53,72.54,13862.0,69.8586,69.8682,69.8586,69.8682,13862.0
2024-06-13 14:30:00,72.54,72.55,72.53,72.55,28623.0,69.8682,69.8778,69.8586,69.8778,28623.0
2024-06-13 14:35:00,72.55,72.55,72.54,72.55,13519.0,69.8778,69.8778,69.8682,69.8778,13519.0
2024-06-13 14:40:00,72.55,72.57,72.54,72.56,17131.0,69.8778,69.8971,69.8682,69.8875,17131.0
2024-06-13 14:45:00,72.57,72.57,72.56,72.56,11207.0,69.8971,69.8971,69.8875,69.8875,11207.0
2024-06-13 14:50:00,72.56,72.58,72.56,72.58,25173.0,69.8875,69.9067,69.8875,69.9067,25173.0
2024-06-13 14:55:00,72.58,72.59,72.57,72.58,51433.0,69.9067,69.9164,69.8971,69.9067,51433.0
2024-06-13 15:00:00,72.57,72.58,72.56,72.58,272802.0,69.8971,69.9067,69.8875,69.9067,272802.0
2024-06-13 15:05:00,72.57,72.58,72.56,72.56,280936.0,69.8971,69.9067,69.8875,69.8875,280936.0
2024-06-13 15:10:00,72.57,72.57,72.56,72.57,31606.0,69.8971,69.8971,69.8875,69.8971,31606.0
2024-06-13 15:15:00,72.57,72.57,72.56,72.56,24433.0,69.8971,69.8971,69.8875,69.8875,24433.0
2024-06-13 15:20:00,72.56,72.57,72.56,72.56,33752.0,69.8875,69.8971,69.8875,69.8875,33752.0
2024-06-13 15:25:00,72.56,72.57,72.55,72.55,62577.0,69.8875,69.8971,69.8778,69.8778,62577.0
2024-06-13 15:30:00,72.55,72.56,72.55,72.56,55767.0,69.8778,69.8875,69.8778,69.8875,55767.0
2024-06-13 15:35:00,72.55,72.56,72.55,72.56,41865.0,69.8778,69.8875,69.8778,69.8875,41865.0
2024-06-13 15:40:00,72.56,72.57,72.55,72.56,71372.0,69.8875,69.8971,69.8778,69.8875,71372.0
2024-06-13 15:45:00,72.56,72.56,72.55,72.56,27287.0,69.8875,69.8875,69.8778,69.8875,27287.0
2024-06-13 15:50:00,72.56,72.57,72.55,72.57,42091.0,69.8875,69.8971,69.8778,69.8971,42091.0
2024-06-13 15:55:00,72.56,72.58,72.55,72.55,138571.0,69.8875,69.9067,69.8778,69.8778,138571.0
2024-06-14 09:30:00,72.59,72.66,72.59,72.61,98549.0,69.9164,69.9838,69.9164,69.9356,98549.0
2024-06-14 09:35:00,72.62,72.65,72.61,72.64,37808.0,69.9453,69.9742,69.9356,69.9645,37808.0
2024-06-14 09:40:00,72.64,72.67,72.63,72.66,17224.0,69.9645,69.9934,69.9549,69.9838,17224.0
2024-06-14 09:45:00,72.66,72.68,72.65,72.65,30057.0,69.9838,70.0031,69.9742,69.9742,30057.0
2024-06-14 09:50:00,72.65,72.66,72.63,72.65,22069.0,69.9742,69.9838,69.9549,69.9742,22069.0
2024-06-14 09:55:00,72.66,72.7,72.64,72.69,39989.0,69.9838,70.0223,69.9645,70.0127,39989.0
2024-06-14 10:00:00,72.69,72.71,72.68,72.69,45730.0,70.0127,70.0319,70.0031,70.0127,45730.0
2024-06-14 10:05:00,72.69,72.73,72.68,72.7,37061.0,70.0127,70.0512,70.0031,70.0223,37061.0
2024-06-14 10:10:00,72.69,72.7,72.65,72.66,34695.0,70.0127,70.0223,69.9742,69.9838,34695.0
2024-06-14 10:15:00,72.66,72.69,72.64,72.69,24228.0,69.9838,70.0127,69.9645,70.0127,24228.0
2024-06-14 10:20:00,72.69,72.7,72.67,72.69,379714.0,70.0127,70.0223,69.9934,70.0127,379714.0
2024-06-14 10:25:00,72.7,72.72,72.66,72.67,28277.0,70.0223,70.0416,69.9838,69.9934,28277.0
2024-06-14 10:30:00,72.67,72.7,72.66,72.69,35169.0,69.9934,70.0223,69.9838,70.0127,35169.0
2024-06-14 10:35:00,72.69,72.71,72.67,72.7,37876.0,70.0127,70.0319,69.9934,70.0223,37876.0
2024-06-14 10:40:00,72.7,72.7,72.67,72.67,21147.0,70.0223,70.0223,69.9934,69.9934,21147.0
2024-06-14 10:45:00,72.67,72.68,72.65,72.66,56608.0,69.9934,70.0031,69.9742,69.9838,56608.0
2024-06-14 10:50:00,72.66,72.67,72.64,72.65,63150.0,69.9838,69.9934,69.9645,69.9742,63150.0
2024-06-14 10:55:00,72.65,72.68,72.64,72.67,34748.0,69.9742,70.0031,69.9645,69.9934,34748.0
2024-06-14 11:00:00,72.69,72.69,72.66,72.69,36792.0,70.0127,70.0127,69.9838,70.0127,36792.0
2024-06-14 11:05:00,72.68,72.69,72.67,72.68,27387.0,70.0031,70.0127,69.9934,70.0031,27387.0
2024-06-14 11:10:00,72.67,72.7,72.67,72.69,67314.0,69.9934,70.0223,69.9934,70.0127,67314.0
2024-06-14 11:15:00,72.7,72.7,72.67,72.67,17489.0,70.0223,70.0223,69.9934,69.9934,17489.0
2024-06-14 11:20:00,72.67,72.67,72.64,72.64,17972.0,69.9934,69.9934,69.9645,69.9645,17972.0
2024-06-14 11:25:00,72.65,72.65,72.63,72.64,11379.0,69.9742,69.9742,69.9549,69.9645,11379.0
2024-06-14 11:30:00,72.63,72.65,72.62,72.64,14014.0,69.9549,69.9742,69.9453,69.9645,14014.0
2024-06-14 11:35:00,72.64,72.67,72.64,72.66,27410.0,69.9645,69.9934,69.9645,69.9838,27410.0
2024-06-14 11:40:00,72.66,72.67,72.65,72.67,36810.0,69.9838,69.9934,69.9742,69.9934,36810.0
2024-06-14 11:45:00,72.67,72.67,72.63,72.64,25105.0,69.9934,69.9934,69.9549,69.9645,25105.0
2024-06-14 11:50:00,72.64,72.64,72.62,72.63,27356.0,69.9645,69.9645,69.9453,69.9549,27356.0
2024-06-14 11:55:00,72.63,72.64,72.62,72.63,32409.0,69.9549,69.9645,69.9453,69.9549,32409.0
2024-06-14 12:00:00,72.64,72.64,72.62,72.64,32764.0,69.9645,69.9645,69.9453,69.9645,32764.0
2024-06-14 12:05:00,72.64,72.64,72.63,72.63,25382.0,69.9645,69.9645,69.9549,69.9549,25382.0
2024-06-14 12:10:00,72.64,72.64,72.62,72.64,47024.0,69.9645,69.9645,69.9453,69.9645,47024.0
2024-06-14 12:15:00,72.63,72.64,72.61,72.63,15823.0,69.9549,69.9645,69.9356,69.9549,15823.0
2024-06-14 12:20:00,72.63,72.64,72.62,72.63,120089.0,69.9549,69.9645,69.9453,69.9549,120089.0
2024-06-14 12:25:00,72.63,72.65,72.63,72.65,24932.0,69.9549,69.9742,69.9549,69.9742,24932.0
2024-06-14 12:30:00,72.65,72.65,72.63,72.64,12543.0,69.9742,69.9742,69.9549,69.9645,12543.0
2024-06-14 12:35:00,72.64,72.65,72.63,72.65,9616.0,69.9645,69.9742,69.9549,69.9742,9616.0
2024-06-14 12:40:00,72.65,72.65,72.63,72.64,30135.0,69.9742,69.9742,69.9549,69.9645,30135.0
2024-06-14 12:45:00,72.64,72.65,72.63,72.65,5885.0,69.9645,69.9742,69.9549,69.9742,5885.0
2024-06-14 12:50:00,72.64,72.65,72.62,72.63,43684.0,69.9645,69.9742,69.9453,69.9549,43684.0
2024-06-14 12:55:00,72.62,72.63,72.61,72.62,15698.0,69.9453,69.9549,69.9356,69.9453,15698.0
2024-06-14 13:00:00,72.61,72.62,72.6,72.61,28953.0,69.9356,69.9453,69.926,69.9356,28953.0
2024-06-14 13:05:00,72.61,72.62,72.6,72.62,34564.0,69.9356,69.9453,69.926,69.9453,34564.0
2024-06-14 13:10:00,72.62,72.63,72.61,72.62,32368.0,69.9453,69.9549,69.9356,69.9453,32368.0
2024-06-14 13:15:00,72.62,72.62,72.61,72.61,19129.0,69.9453,69.9453,69.9356,69.9356,19129.0
2024-06-14 13:20:00,72.61,72.63,72.61,72.62,23251.0,69.9356,69.9549,69.9356,69.9453,23251.0
2024-06-14 13:25:00,72.63,72.64,72.62,72.64,28386.0,69.9549,69.9645,69.9453,69.9645,28386.0
2024-06-14 13:30:00,72.64,72.65,72.63,72.65,17492.0,69.9645,69.9742,69.9549,69.9742,17492.0
2024-06-14 13:35:00,72.64,72.65,72.64,72.65,23792.0,69.9645,69.9742,69.9645,69.9742,23792.0
2024-06-14 13:40:00,72.65,72.66,72.64,72.66,23438.0,69.9742,69.9838,69.9645,69.9838,23438.0
2024-06-14 13:45:00,72.66,72.66,72.64,72.65,10565.0,69.9838,69.9838,69.9645,69.9742,10565.0
2024-06-14 13:50:00,72.64,72.65,72.64,72.65,16675.0,69.9645,69.9742,69.9645,69.9742,16675.0
2024-06-14 13:55:00,72.65,72.65,72.64,72.64,9749.0,69.9742,69.9742,69.9645,69.9645,9749.0
2024-06-14 14:00:00,72.65,72.65,72.63,72.64,19795.0,69.9742,69.9742,69.9549,69.9645,19795.0
2024-06-14 14:05:00,72.64,72.64,72.63,72.64,28270.0,69.9645,69.9645,69.9549,69.9645,28270.0
2024-06-14 14:10:00,72.64,72.64,72.63,72.64,38593.0,69.9645,69.9645,69.9549,69.9645,38593.0
2024-06-14 14:15:00,72.64,72.64,72.62,72.64,22878.0,69.9645,69.9645,69.9453,69.9645,22878.0
2024-06-14 14:20:00,72.63,72.65,72.63,72.64,32594.0,69.9549,69.9742,69.9549,69.9645,32594.0
2024-06-14 14:25:00,72.64,72.65,72.64,72.65,20345.0,69.9645,69.9742,69.9645,69.9742,20345.0
2024-06-14 14:30:00,72.65,72.65,72.64,72.64,46240.0,69.9742,69.9742,69.9645,69.9645,46240.0
2024-06-14 14:35:00,72.65,72.65,72.63,72.64,45357.0,69.9742,69.9742,69.9549,69.9645,45357.0
2024-06-14 14:40:00,72.64,72.64,72.63,72.64,105839.0,69.9645,69.9645,69.9549,69.9645,105839.0
2024-06-14 14:45:00,72.64,72.65,72.63,72.65,34009.0,69.9645,69.9742,69.9549,69.9742,34009.0
2024-06-14 14:50:00,72.65,72.65,72.64,72.64,50215.0,69.9742,69.9742,69.9645,69.9645,50215.0
2024-06-14 14:55:00,72.64,72.65,72.64,72.65,47021.0,69.9645,69.9742,69.9645,69.9742,47021.0
2024-06-14 15:00:00,72.65,72.65,72.63,72.64,34873.0,69.9742,69.9742,69.9549,69.9645,34873.0
2024-06-14 15:05:00,72.63,72.64,72.63,72.63,52252.0,69.9549,69.9645,69.9549,69.9549,52252.0
2024-06-14 15:10:00,72.64,72.64,72.63,72.64,39724.0,69.9645,69.9645,69.9549,69.9645,39724.0
2024-06-14 15:15:00,72.64,72.65,72.63,72.65,43352.0,69.9645,69.9742,69.9549,69.9742,43352.0
2024-06-14 15:20:00,72.64,72.65,72.64,72.65,32017.0,69.9645,69.9742,69.9645,69.9742,32017.0
2024-06-14 15:25:00,72.65,72.67,72.64,72.66,42688.0,69.9742,69.9934,69.9645,69.9838,42688.0
2024-06-14 15:30:00,72.67,72.67,72.66,72.66,23361.0,69.9934,69.9934,69.9838,69.9838,23361.0
2024-06-14 15:35:00,72.67,72.67,72.66,72.67,24073.0,69.9934,69.9934,69.9838,69.9934,24073.0
2024-06-14 15:40:00,72.67,72.67,72.65,72.65,67219.0,69.9934,69.9934,69.9742,69.9742,67219.0
2024-06-14 15:45:00,72.66,72.66,72.65,72.66,22632.0,69.9838,69.9838,69.9742,69.9838,22632.0
2024-06-14 15:50:00,72.66,72.66,72.65,72.66,15402.0,69.9838,69.9838,69.9742,69.9838,15402.0
2024-06-14 15:55:00,72.66,72.67,72.65,72.67,70954.0,69.9838,69.9934,69.9742,69.9934,70954.0
2024-06-17 09:30:00,72.37,72.39,72.35,72.37,239540.0,69.7045,69.7237,69.6852,69.7045,239540.0
2024-06-17 09:35:00,72.38,72.38,72.35,72.36,95527.0,69.7141,69.7141,69.6852,69.6948,95527.0
2024-06-17 09:40:00,72.36,72.36,72.32,72.33,100792.0,69.6948,69.6948,69.6563,69.6659,100792.0
2024-06-17 09:45:00,72.33,72.33,72.31,72.32,48229.0,69.6659,69.6659,69.6467,69.6563,48229.0
2024-06-17 09:50:00,72.31,72.33,72.31,72.32,11816.0,69.6467,69.6659,69.6467,69.6563,11816.0
2024-06-17 09:55:00,72.31,72.33,72.31,72.33,23394.0,69.6467,69.6659,69.6467,69.6659,23394.0
2024-06-17 10:00:00,72.33,72.33,72.31,72.31,35009.0,69.6659,69.6659,69.6467,69.6467,35009.0
2024-06-17 10:05:00,72.32,72.33,72.29,72.3,26550.0,69.6563,69.6659,69.6274,69.637,26550.0
2024-06-17 10:10:00,72.3,72.31,72.3,72.31,22147.0,69.637,69.6467,69.637,69.6467,22147.0
2024-06-17 10:15:00,72.31,72.32,72.3,72.31,444243.0,69.6467,69.6563,69.637,69.6467,444243.0
2024-06-17 10:20:00,72.31,72.32,72.3,72.32,11062.0,69.6467,69.6563,69.637,69.6563,11062.0
2024-06-17 10:25:00,72.32,72.34,72.31,72.33,22873.0,69.6563,69.6756,69.6467,69.6659,22873.0
2024-06-17 10:30:00,72.33,72.33,72.32,72.32,60009.0,69.6659,69.6659,69.6563,69.6563,60009.0
2024-06-17 10:35:00,72.32,72.33,72.31,72.33,32905.0,69.6563,69.6659,69.6467,69.6659,32905.0
2024-06-17 10:40:00,72.33,72.33,72.31,72.32,75443.0,69.6659,69.6659,69.6467,69.6563,75443.0
2024-06-17 10:45:00,72.31,72.32,72.31,72.31,10417.0,69.6467,69.6563,69.6467,69.6467,10417.0
2024-06-17 10:50:00,72.32,72.33,72.31,72.33,17010.0,69.6563,69.6659,69.6467,69.6659,17010.0
2024-06-17 10:55:00,72.33,72.33,72.32,72.33,29744.0,69.6659,69.6659,69.6563,69.6659,29744.0
2024-06-17 11:00:00,72.33,72.34,72.32,72.34,25763.0,69.6659,69.6756,69.6563,69.6756,25763.0
2024-06-17 11:05:00,72.34,72.34,72.32,72.33,78107.0,69.6756,69.6756,69.6563,69.6659,78107.0
2024-06-17 11:10:00,72.33,72.33,72.31,72.33,34744.0,69.6659,69.6659,69.6467,69.6659,34744.0
2024-06-17 11:15:00,72.33,72.33,72.31,72.31,16174.0,69.6659,69.6659,69.6467,69.6467,16174.0
2024-06-17 11:20:00,72.31,72.32,72.3,72.31,18892.0,69.6467,69.6563,69.637,69.6467,18892.0
2024-06-17 11:25:00,72.32,72.33,72.31,72.33,65922.0,69.6563,69.6659,69.6467,69.6659,65922.0
2024-06-17 11:30:00,72.33,72.33,72.3,72.31,38927.0,69.6659,69.6659,69.637,69.6467,38927.0
2024-06-17 11:35:00,72.31,72.31,72.29,72.3,41421.0,69.6467,69.6467,69.6274,69.637,41421.0
2024-06-17 11:40:00,72.3,72.31,72.29,72.31,30532.0,69.637,69.6467,69.6274,69.6467,30532.0
2024-06-17 11:45:00,72.31,72.32,72.3,72.32,20546.0,69.6467,69.6563,69.637,69.6563,20546.0
2024-06-17 11:50:00,72.31,72.32,72.31,72.31,9544.0,69.6467,69.6563,69.6467,69.6467,9544.0
2024-06-17 11:55:00,72.31,72.33,72.31,72.32,42829.0,69.6467,69.6659,69.6467,69.6563,42829.0
2024-06-17 12:00:00,72.33,72.34,72.32,72.34,6833.0,69.6659,69.6756,69.6563,69.6756,6833.0
2024-06-17 12:05:00,72.33,72.35,72.33,72.35,34088.0,69.6659,69.6852,69.6659,69.6852,34088.0
2024-06-17 12:10:00,72.34,72.37,72.34,72.36,61223.0,69.6756,69.7045,69.6756,69.6948,61223.0
2024-06-17 12:15:00,72.37,72.37,72.35,72.36,20071.0,69.7045,69.7045,69.6852,69.6948,20071.0
2024-06-17 12:20:00,72.36,72.36,72.35,72.36,26260.0,69.6948,69.6948,69.6852,69.6948,26260.0
2024-06-17 12:25:00,72.36,72.37,72.35,72.37,45066.0,69.6948,69.7045,69.6852,69.7045,45066.0
2024-06-17 12:30:00,72.37,72.38,72.36,72.37,44912.0,69.7045,69.7141,69.6948,69.7045,44912.0
2024-06-17 12:35:00,72.37,72.38,72.36,72.37,14560.0,69.7045,69.7141,69.6948,69.7045,14560.0
2024-06-17 12:40:00,72.38,72.38,72.36,72.37,36675.0,69.7141,69.7141,69.6948,69.7045,36675.0
2024-06-17 12:45:00,72.37,72.37,72.36,72.37,87896.0,69.7045,69.7045,69.6948,69.7045,87896.0
2024-06-17 12:50:00,72.37,72.37,72.36,72.37,38816.0,69.7045,69.7045,69.6948,69.7045,38816.0
2024-06-17 12:55:00,72.37,72.37,72.36,72.37,22502.0,69.7045,69.7045,69.6948,69.7045,22502.0
2024-06-17 13:00:00,72.37,72.37,72.36,72.37,21491.0,69.7045,69.7045,69.6948,69.7045,21491.0
2024-06-17 13:05:00,72.37,72.37,72.36,72.37,10750.0,69.7045,69.7045,69.6948,69.7045,10750.0
2024-06-17 13:10:00,72.37,72.38,72.36,72.37,193556.0,69.7045,69.7141,69.6948,69.7045,193556.0
2024-06-17 13:15:00,72.38,72.38,72.36,72.37,12704.0,69.7141,69.7141,69.6948,69.7045,12704.0
2024-06-17 13:20:00,72.37,72.37,72.36,72.36,25276.0,69.7045,69.7045,69.6948,69.6948,25276.0
2024-06-17 13:25:00,72.37,72.37,72.36,72.37,22487.0,69.7045,69.7045,69.6948,69.7045,22487.0
2024-06-17 13:30:00,72.36,72.37,72.36,72.36,15208.0,69.6948,69.7045,69.6948,69.6948,15208.0
2024-06-17 13:35:00,72.37,72.37,72.36,72.37,36830.0,69.7045,69.7045,69.6948,69.7045,36830.0
2024-06-17 13:40:00,72.37,72.38,72.36,72.38,23092.0,69.7045,69.7141,69.6948,69.7141,23092.0
2024-06-17 13:45:00,72.37,72.38,72.37,72.38,16687.0,69.7045,69.7141,69.7045,69.7141,16687.0
2024-06-17 13:50:00,72.38,72.39,72.37,72.39,30869.0,69.7141,69.7237,69.7045,69.7237,30869.0
2024-06-17 13:55:00,72.39,72.4,72.38,72.4,13355.0,69.7237,69.7334,69.7141,69.7334,13355.0
2024-06-17 14:00:00,72.4,72.4,72.38,72.39,162315.0,69.7334,69.7334,69.7141,69.7237,162315.0
2024-06-17 14:05:00,72.39,72.41,72.38,72.41,15275.0,69.7237,69.743,69.7141,69.743,15275.0
2024-06-17 14:10:00,72.41,72.41,72.39,72.4,19749.0,69.743,69.743,69.7237,69.7334,19749.0
2024-06-17 14:15:00,72.4,72.4,72.38,72.38,63910.0,69.7334,69.7334,69.7141,69.7141,63910.0
2024-06-17 14:20:00,72.39,72.39,72.37,72.38,71711.0,69.7237,69.7237,69.7045,69.7141,71711.0
2024-06-17 14:25:00,72.38,72.39,72.37,72.39,33560.0,69.7141,69.7237,69.7045,69.7237,33560.0
2024-06-17 14:30:00,72.39,72.39,72.38,72.39,13068.0,69.7237,69.7237,69.7141,69.7237,13068.0
2024-06-17 14:35:00,72.39,72.39,72.38,72.38,22887.0,69.7237,69.7237,69.7141,69.7141,22887.0
2024-06-17 14:40:00,72.39,72.39,72.38,72.39,41273.0,69.7237,69.7237,69.7141,69.7237,41273.0
2024-06-17 14:45:00,72.38,72.39,72.37,72.38,26385.0,69.7141,69.7237,69.7045,69.7141,26385.0
2024-06-17 14:50:00,72.38,72.38,72.36,72.37,25663.0,69.7141,69.7141,69.6948,69.7045,25663.0
2024-06-17 14:55:00,72.37,72.37,72.36,72.37,42948.0,69.7045,69.7045,69.6948,69.7045,42948.0
2024-06-17 15:00:00,72.37,72.38,72.36,72.37,33534.0,69.7045,69.7141,69.6948,69.7045,33534.0
2024-06-17 15:05:00,72.37,72.37,72.36,72.37,20251.0,69.7045,69.7045,69.6948,69.7045,20251.0
2024-06-17 15:10:00,72.36,72.37,72.35,72.36,29893.0,69.6948,69.7045,69.6852,69.6948,29893.0
2024-06-17 15:15:00,72.36,72.37,72.36,72.37,65138.0,69.6948,69.7045,69.6948,69.7045,65138.0
2024-06-17 15:20:00,72.36,72.37,72.35,72.36,30942.0,69.6948,69.7045,69.6852,69.6948,30942.0
2024-06-17 15:25:00,72.36,72.36,72.35,72.36,55100.0,69.6948,69.6948,69.6852,69.6948,55100.0
2024-06-17 15:30:00,72.36,72.37,72.35,72.37,76704.0,69.6948,69.7045,69.6852,69.7045,76704.0
2024-06-17 15:35:00,72.37,72.37,72.36,72.36,51309.0,69.7045,69.7045,69.6948,69.6948,51309.0
2024-06-17 15:40:00,72.37,72.37,72.36,72.37,38862.0,69.7045,69.7045,69.6948,69.7045,38862.0
2024-06-17 15:45:00,72.37,72.37,72.36,72.37,42231.0,69.7045,69.7045,69.6948,69.7045,42231.0
2024-06-17 15:50:00,72.37,72.38,72.37,72.38,92581.0,69.7045,69.7141,69.7045,69.7141,92581.0
2024-06-17 15:55:00,72.37,72.39,72.37,72.39,36838.0,69.7045,69.7237,69.7045,69.7237,36838.0
2024-06-18 09:30:00,72.48,72.54,72.48,72.52,101586.0,69.8104,69.8682,69.8104,69.8489,101586.0
2024-06-18 09:35:00,72.52,72.54,72.51,72.53,45419.0,69.8489,69.8682,69.8393,69.8586,45419.0
2024-06-18 09:40:00,72.53,72.54,72.51,72.54,14055.0,69.8586,69.8682,69.8393,69.8682,14055.0
2024-06-18 09:45:00,72.54,72.54,72.52,72.53,14644.0,69.8682,69.8682,69.8489,69.8586,14644.0
2024-06-18 09:50:00,72.52,72.54,72.52,72.53,9495.0,69.8489,69.8682,69.8489,69.8586,9495.0
2024-06-18 09:55:00,72.53,72.55,72.52,72.53,27696.0,69.8586,69.8778,69.8489,69.8586,27696.0
2024-06-18 10:00:00,72.54,72.54,72.5,72.51,20269.0,69.8682,69.8682,69.8297,69.8393,20269.0
2024-06-18 10:05:00,72.5,72.51,72.49,72.5,9267.0,69.8297,69.8393,69.8201,69.8297,9267.0
2024-06-18 10:10:00,72.5,72.51,72.48,72.48,39566.0,69.8297,69.8393,69.8104,69.8104,39566.0
2024-06-18 10:15:00,72.48,72.49,72.47,72.48,338946.0,69.8104,69.8201,69.8008,69.8104,338946.0
2024-06-18 10:20:00,72.48,72.5,72.47,72.5,31725.0,69.8104,69.8297,69.8008,69.8297,31725.0
2024-06-18 10:25:00,72.49,72.51,72.49,72.5,19721.0,69.8201,69.8393,69.8201,69.8297,19721.0
2024-06-18 10:30:00,72.51,72.53,72.5,72.52,32992.0,69.8393,69.8586,69.8297,69.8489,32992.0
2024-06-18 10:35:00,72.51,72.53,72.5,72.52,65319.0,69.8393,69.8586,69.8297,69.8489,65319.0
2024-06-18 10:40:00,72.53,72.53,72.51,72.52,50975.0,69.8586,69.8586,69.8393,69.8489,50975.0
2024-06-18 10:45:00,72.52,72.53,72.51,72.52,29098.0,69.8489,69.8586,69.8393,69.8489,29098.0
2024-06-18 10:50:00,72.51,72.52,72.5,72.52,80396.0,69.8393,69.8489,69.8297,69.8489,80396.0
2024-06-18 10:55:00,72.51,72.52,72.51,72.52,57984.0,69.8393,69.8489,69.8393,69.8489,57984.0
2024-06-18 11:00:00,72.52,72.52,72.5,72.5,31070.0,69.8489,69.8489,69.8297,69.8297,31070.0
2024-06-18 11:05:00,72.51,72.51,72.5,72.51,16395.0,69.8393,69.8393,69.8297,69.8393,16395.0
2024-06-18 11:10:00,72.51,72.53,72.5,72.53,34944.0,69.8393,69.8586,69.8297,69.8586,34944.0
2024-06-18 11:15:00,72.53,72.55,72.52,72.55,28243.0,69.8586,69.8778,69.8489,69.8778,28243.0
2024-06-18 11:20:00,72.55,72.56,72.54,72.55,39720.0,69.8778,69.8875,69.8682,69.8778,39720.0
2024-06-18 11:25:00,72.55,72.56,72.54,72.56,20877.0,69.8778,69.8875,69.8682,69.8875,20877.0
2024-06-18 11:30:00,72.56,72.58,72.55,72.58,1670612.0,69.8875,69.9067,69.8778,69.9067,1670612.0
2024-06-18 11:35:00,72.58,72.59,72.57,72.58,62277.0,69.9067,69.9164,69.8971,69.9067,62277.0
2024-06-18 11:40:00,72.58,72.62,72.57,72.62,74169.0,69.9067,69.9453,69.8971,69.9453,74169.0
2024-06-18 11:45:00,72.62,72.63,72.61,72.62,37234.0,69.9453,69.9549,69.9356,69.9453,37234.0
2024-06-18 11:50:00,72.61,72.62,72.6,72.61,38123.0,69.9356,69.9453,69.926,69.9356,38123.0
2024-06-18 11:55:00,72.61,72.61,72.6,72.61,14217.0,69.9356,69.9356,69.926,69.9356,14217.0
2024-06-18 12:00:00,72.6,72.61,72.59,72.61,35230.0,69.926,69.9356,69.9164,69.9356,35230.0
2024-06-18 12:05:00,72.6,72.62,72.6,72.61,19062.0,69.926,69.9453,69.926,69.9356,19062.0
2024-06-18 12:10:00,72.62,72.64,72.61,72.64,98971.0,69.9453,69.9645,69.9356,69.9645,98971.0
2024-06-18 12:15:00,72.64,72.64,72.61,72.61,43281.0,69.9645,69.9645,69.9356,69.9356,43281.0
2024-06-18 12:20:00,72.62,72.64,72.61,72.64,30048.0,69.9453,69.9645,69.9356,69.9645,30048.0
2024-06-18 12:25:00,72.64,72.64,72.63,72.64,109290.0,69.9645,69.9645,69.9549,69.9645,109290.0
2024-06-18 12:30:00,72.64,72.64,72.63,72.64,62917.0,69.9645,69.9645,69.9549,69.9645,62917.0
2024-06-18 12:35:00,72.64,72.66,72.63,72.66,40069.0,69.9645,69.9838,69.9549,69.9838,40069.0
2024-06-18 12:40:00,72.66,72.66,72.65,72.65,21725.0,69.9838,69.9838,69.9742,69.9742,21725.0
2024-06-18 12:45:00,72.65,72.65,72.64,72.64,16665.0,69.9742,69.9742,69.9645,69.9645,16665.0
2024-06-18 12:50:00,72.65,72.65,72.64,72.64,24958.0,69.9742,69.9742,69.9645,69.9645,24958.0
2024-06-18 12:55:00,72.64,72.65,72.63,72.63,40006.0,69.9645,69.9742,69.9549,69.9549,40006.0
2024-06-18 13:00:00,72.64,72.74,72.63,72.67,179690.0,69.9645,70.0608,69.9549,69.9934,179690.0
2024-06-18 13:05:00,72.68,72.68,72.65,72.65,110544.0,70.0031,70.0031,69.9742,69.9742,110544.0
2024-06-18 13:10:00,72.65,72.65,72.62,72.64,29944.0,69.9742,69.9742,69.9453,69.9645,29944.0
2024-06-18 13:15:00,72.64,72.65,72.63,72.65,29344.0,69.9645,69.9742,69.9549,69.9742,29344.0
2024-06-18 13:20:00,72.65,72.65,72.63,72.65,26390.0,69.9742,69.9742,69.9549,69.9742,26390.0
2024-06-18 13:25:00,72.65,72.66,72.64,72.65,17686.0,69.9742,69.9838,69.9645,69.9742,17686.0
2024-06-18 13:30:00,72.64,72.65,72.64,72.65,13127.0,69.9645,69.9742,69.9645,69.9742,13127.0
2024-06-18 13:35:00,72.65,72.66,72.64,72.65,18963.0,69.9742,69.9838,69.9645,69.9742,18963.0
2024-06-18 13:40:00,72.65,72.67,72.65,72.66,21888.0,69.9742,69.9934,69.9742,69.9838,21888.0
2024-06-18 13:45:00,72.66,72.67,72.65,72.66,27583.0,69.9838,69.9934,69.9742,69.9838,27583.0
2024-06-18 13:50:00,72.66,72.66,72.64,72.65,56358.0,69.9838,69.9838,69.9645,69.9742,56358.0
2024-06-18 13:55:00,72.65,72.65,72.63,72.63,34482.0,69.9742,69.9742,69.9549,69.9549,34482.0
2024-06-18 14:00:00,72.63,72.63,72.62,72.62,26124.0,69.9549,69.9549,69.9453,69.9453,26124.0
2024-06-18 14:05:00,72.62,72.63,72.61,72.61,135802.0,69.9453,69.9549,69.9356,69.9356,135802.0
2024-06-18 14:10:00,72.62,72.62,72.61,72.62,26199.0,69.9453,69.9453,69.9356,69.9453,26199.0
2024-06-18 14:15:00,72.62,72.62,72.6,72.61,18008.0,69.9453,69.9453,69.926,69.9356,18008.0
2024-06-18 14:20:00,72.61,72.61,72.6,72.6,45254.0,69.9356,69.9356,69.926,69.926,45254.0
2024-06-18 14:25:00,72.61,72.61,72.6,72.61,42807.0,69.9356,69.9356,69.926,69.9356,42807.0
2024-06-18 14:30:00,72.61,72.62,72.6,72.61,35109.0,69.9356,69.9453,69.926,69.9356,35109.0
2024-06-18 14:35:00,72.62,72.64,72.61,72.64,37456.0,69.9453,69.9645,69.9356,69.9645,37456.0
2024-06-18 14:40:00,72.64,72.66,72.63,72.66,64319.0,69.9645,69.9838,69.9549,69.9838,64319.0
2024-06-18 14:45:00,72.66,72.66,72.64,72.65,31410.0,69.9838,69.9838,69.9645,69.9742,31410.0
2024-06-18 14:50:00,72.64,72.65,72.64,72.65,31135.0,69.9645,69.9742,69.9645,69.9742,31135.0
2024-06-18 14:55:00,72.65,72.67,72.64,72.67,28736.0,69.9742,69.9934,69.9645,69.9934,28736.0
2024-06-18 15:00:00,72.66,72.67,72.64,72.65,176749.0,69.9838,69.9934,69.9645,69.9742,176749.0
2024-06-18 15:05:00,72.64,72.65,72.63,72.64,203899.0,69.9645,69.9742,69.9549,69.9645,203899.0
2024-06-18 15:10:00,72.64,72.65,72.63,72.65,196063.0,69.9645,69.9742,69.9549,69.9742,196063.0
2024-06-18 15:15:00,72.65,72.65,72.64,72.65,168804.0,69.9742,69.9742,69.9645,69.9742,168804.0
2024-06-18 15:20:00,72.65,72.65,72.64,72.65,248254.0,69.9742,69.9742,69.9645,69.9742,248254.0
2024-06-18 15:25:00,72.65,72.65,72.63,72.63,265089.0,69.9742,69.9742,69.9549,69.9549,265089.0
2024-06-18 15:30:00,72.63,72.64,72.63,72.64,272103.0,69.9549,69.9645,69.9549,69.9645,272103.0
2024-06-18 15:35:00,72.64,72.64,72.63,72.64,209790.0,69.9645,69.9645,69.9549,69.9645,209790.0
2024-06-18 15:40:00,72.64,72.65,72.63,72.64,359099.0,69.9645,69.9742,69.9549,69.9645,359099.0
2024-06-18 15:45:00,72.64,72.65,72.64,72.64,266527.0,69.9645,69.9742,69.9645,69.9645,266527.0
2024-06-18 15:50:00,72.64,72.65,72.64,72.65,304287.0,69.9645,69.9742,69.9645,69.9742,304287.0
2024-06-18 15:55:00,72.65,72.65,72.63,72.65,834481.0,69.9742,69.9742,69.9549,69.9742,834481.0
2024-06-20 09:30:00,72.4,72.4,72.34,72.35,249367.0,69.7334,69.7334,69.6756,69.6852,249367.0
2024-06-20 09:35:00,72.36,72.39,72.36,72.38,50392.0,69.6948,69.7237,69.6948,69.7141,50392.0
2024-06-20 09:40:00,72.38,72.39,72.37,72.39,37826.0,69.7141,69.7237,69.7045,69.7237,37826.0
2024-06-20 09:45:00,72.39,72.42,72.38,72.41,36655.0,69.7237,69.7526,69.7141,69.743,36655.0
2024-06-20 09:50:00,72.41,72.43,72.41,72.42,24718.0,69.743,69.7623,69.743,69.7526,24718.0
2024-06-20 09:55:00,72.42,72.43,72.4,72.41,35934.0,69.7526,69.7623,69.7334,69.743,35934.0
2024-06-20 10:00:00,72.41,72.42,72.4,72.42,44176.0,69.743,69.7526,69.7334,69.7526,44176.0
2024-06-20 10:05:00,72.42,72.43,72.4,72.41,26768.0,69.7526,69.7623,69.7334,69.743,26768.0
2024-06-20 10:10:00,72.4,72.43,72.39,72.42,40050.0,69.7334,69.7623,69.7237,69.7526,40050.0
2024-06-20 10:15:00,72.42,72.43,72.41,72.42,405789.0,69.7526,69.7623,69.743,69.7526,405789.0
2024-06-20 10:20:00,72.43,72.43,72.42,72.42,39613.0,69.7623,69.7623,69.7526,69.7526,39613.0
2024-06-20 10:25:00,72.43,72.43,72.4,72.41,33593.0,69.7623,69.7623,69.7334,69.743,33593.0
2024-06-20 10:30:00,72.4,72.41,72.4,72.41,11706.0,69.7334,69.743,69.7334,69.743,11706.0
2024-06-20 10:35:00,72.4,72.41,72.4,72.41,32676.0,69.7334,69.743,69.7334,69.743,32676.0
2024-06-20 10:40:00,72.4,72.41,72.39,72.39,11462.0,69.7334,69.743,69.7237,69.7237,11462.0
2024-06-20 10:45:00,72.4,72.4,72.37,72.38,109786.0,69.7334,69.7334,69.7045,69.7141,109786.0
2024-06-20 10:50:00,72.39,72.4,72.38,72.39,53847.0,69.7237,69.7334,69.7141,69.7237,53847.0
2024-06-20 10:55:00,72.39,72.41,72.38,72.4,13059.0,69.7237,69.743,69.7141,69.7334,13059.0
2024-06-20 11:00:00,72.4,72.41,72.39,72.4,21792.0,69.7334,69.743,69.7237,69.7334,21792.0
2024-06-20 11:05:00,72.4,72.41,72.39,72.41,26577.0,69.7334,69.743,69.7237,69.743,26577.0
2024-06-20 11:10:00,72.4,72.43,72.4,72.42,21814.0,69.7334,69.7623,69.7334,69.7526,21814.0
2024-06-20 11:15:00,72.43,72.45,72.42,72.45,20291.0,69.7623,69.7815,69.7526,69.7815,20291.0
2024-06-20 11:20:00,72.45,72.45,72.43,72.44,57421.0,69.7815,69.7815,69.7623,69.7719,57421.0
2024-06-20 11:25:00,72.44,72.46,72.43,72.45,31809.0,69.7719,69.7912,69.7623,69.7815,31809.0
2024-06-20 11:30:00,72.45,72.46,72.44,72.45,47702.0,69.7815,69.7912,69.7719,69.7815,47702.0
2024-06-20 11:35:00,72.45,72.46,72.44,72.45,18953.0,69.7815,69.7912,69.7719,69.7815,18953.0
2024-06-20 11:40:00,72.45,72.46,72.44,72.45,23667.0,69.7815,69.7912,69.7719,69.7815,23667.0
2024-06-20 11:45:00,72.45,72.45,72.44,72.45,34013.0,69.7815,69.7815,69.7719,69.7815,34013.0
2024-06-20 11:50:00,72.45,72.45,72.42,72.42,38344.0,69.7815,69.7815,69.7526,69.7526,38344.0
2024-06-20 11:55:00,72.42,72.43,72.42,72.42,16153.0,69.7526,69.7623,69.7526,69.7526,16153.0
2024-06-20 12:00:00,72.42,72.44,72.42,72.44,29508.0,69.7526,69.7719,69.7526,69.7719,29508.0
2024-06-20 12:05:00,72.43,72.45,72.43,72.45,56307.0,69.7623,69.7815,69.7623,69.7815,56307.0
2024-06-20 12:10:00,72.45,72.45,72.44,72.45,17717.0,69.7815,69.7815,69.7719,69.7815,17717.0
2024-06-20 12:15:00,72.45,72.46,72.44,72.45,20514.0,69.7815,69.7912,69.7719,69.7815,20514.0
2024-06-20 12:20:00,72.45,72.46,72.45,72.46,128942.0,69.7815,69.7912,69.7815,69.7912,128942.0
2024-06-20 12:25:00,72.46,72.46,72.45,72.45,18681.0,69.7912,69.7912,69.7815,69.7815,18681.0
2024-06-20 12:30:00,72.45,72.47,72.44,72.45,48096.0,69.7815,69.8008,69.7719,69.7815,48096.0
2024-06-20 12:35:00,72.45,72.46,72.45,72.46,18093.0,69.7815,69.7912,69.7815,69.7912,18093.0
2024-06-20 12:40:00,72.45,72.46,72.45,72.45,9710.0,69.7815,69.7912,69.7815,69.7815,9710.0
2024-06-20 12:45:00,72.45,72.46,72.45,72.45,10463.0,69.7815,69.7912,69.7815,69.7815,10463.0
2024-06-20 12:50:00,72.45,72.46,72.45,72.45,25332.0,69.7815,69.7912,69.7815,69.7815,25332.0
2024-06-20 12:55:00,72.45,72.46,72.45,72.46,79934.0,69.7815,69.7912,69.7815,69.7912,79934.0
2024-06-20 13:00:00,72.46,72.48,72.45,72.48,44160.0,69.7912,69.8104,69.7815,69.8104,44160.0
2024-06-20 13:05:00,72.48,72.49,72.46,72.47,334765.0,69.8104,69.8201,69.7912,69.8008,334765.0
2024-06-20 13:10:00,72.48,72.48,72.47,72.48,13681.0,69.8104,69.8104,69.8008,69.8104,13681.0
2024-06-20 13:15:00,72.48,72.48,72.47,72.48,27983.0,69.8104,69.8104,69.8008,69.8104,27983.0
2024-06-20 13:20:00,72.48,72.49,72.47,72.49,17085.0,69.8104,69.8201,69.8008,69.8201,17085.0
2024-06-20 13:25:00,72.49,72.5,72.48,72.49,36807.0,69.8201,69.8297,69.8104,69.8201,36807.0
2024-06-20 13:30:00,72.49,72.49,72.48,72.49,33299.0,69.8201,69.8201,69.8104,69.8201,33299.0
2024-06-20 13:35:00,72.48,72.49,72.48,72.48,16774.0,69.8104,69.8201,69.8104,69.8104,16774.0
2024-06-20 13:40:00,72.48,72.49,72.48,72.48,24776.0,69.8104,69.8201,69.8104,69.8104,24776.0
2024-06-20 13:45:00,72.48,72.49,72.48,72.48,3904.0,69.8104,69.8201,69.8104,69.8104,3904.0
2024-06-20 13:50:00,72.48,72.49,72.48,72.48,21976.0,69.8104,69.8201,69.8104,69.8104,21976.0
2024-06-20 13:55:00,72.48,72.49,72.48,72.49,44545.0,69.8104,69.8201,69.8104,69.8201,44545.0
2024-06-20 14:00:00,72.48,72.49,72.48,72.48,52117.0,69.8104,69.8201,69.8104,69.8104,52117.0
2024-06-20 14:05:00,72.48,72.49,72.48,72.48,56897.0,69.8104,69.8201,69.8104,69.8104,56897.0
2024-06-20 14:10:00,72.48,72.49,72.48,72.49,44043.0,69.8104,69.8201,69.8104,69.8201,44043.0
2024-06-20 14:15:00,72.48,72.49,72.48,72.48,35727.0,69.8104,69.8201,69.8104,69.8104,35727.0
2024-06-20 14:20:00,72.48,72.51,72.48,72.51,56817.0,69.8104,69.8393,69.8104,69.8393,56817.0
2024-06-20 14:25:00,72.51,72.51,72.5,72.51,40135.0,69.8393,69.8393,69.8297,69.8393,40135.0
2024-06-20 14:30:00,72.51,72.51,72.5,72.51,51234.0,69.8393,69.8393,69.8297,69.8393,51234.0
2024-06-20 14:35:00,72.5,72.51,72.5,72.5,25439.0,69.8297,69.8393,69.8297,69.8297,25439.0
2024-06-20 14:40:00,72.51,72.51,72.5,72.51,21902.0,69.8393,69.8393,69.8297,69.8393,21902.0
2024-06-20 14:45:00,72.51,72.51,72.49,72.5,63848.0,69.8393,69.8393,69.8201,69.8297,63848.0
2024-06-20 14:50:00,72.5,72.5,72.49,72.5,20926.0,69.8297,69.8297,69.8201,69.8297,20926.0
2024-06-20 14:55:00,72.5,72.51,72.49,72.51,56659.0,69.8297,69.8393,69.8201,69.8393,56659.0
2024-06-20 15:00:00,72.51,72.52,72.5,72.52,48387.0,69.8393,69.8489,69.8297,69.8489,48387.0
2024-06-20 15:05:00,72.52,72.52,72.51,72.52,50683.0,69.8489,69.8489,69.8393,69.8489,50683.0
2024-06-20 15:10:00,72.51,72.52,72.51,72.52,80779.0,69.8393,69.8489,69.8393,69.8489,80779.0
2024-06-20 15:15:00,72.51,72.52,72.51,72.51,40423.0,69.8393,69.8489,69.8393,69.8393,40423.0
2024-06-20 15:20:00,72.52,72.52,72.51,72.52,41799.0,69.8489,69.8489,69.8393,69.8489,41799.0
2024-06-20 15:25:00,72.52,72.52,72.51,72.52,69617.0,69.8489,69.8489,69.8393,69.8489,69617.0
2024-06-20 15:30:00,72.51,72.53,72.51,72.52,65699.0,69.8393,69.8586,69.8393,69.8489,65699.0
2024-06-20 15:35:00,72.52,72.52,72.5,72.51,36148.0,69.8489,69.8489,69.8297,69.8393,36148.0
2024-06-20 15:40:00,72.51,72.52,72.5,72.52,42287.0,69.8393,69.8489,69.8297,69.8489,42287.0
2024-06-20 15:45:00,72.52,72.52,72.51,72.52,50579.0,69.8489,69.8489,69.8393,69.8489,50579.0
2024-06-20 15:50:00,72.51,72.52,72.51,72.52,34150.0,69.8393,69.8489,69.8393,69.8489,34150.0
2024-06-20 15:55:00,72.52,72.52,72.5,72.51,124878.0,69.8489,69.8489,69.8297,69.8393,124878.0
2024-06-21 09:30:00,72.64,72.65,72.61,72.65,142245.0,69.9645,69.9742,69.9356,69.9742,142245.0
2024-06-21 09:35:00,72.65,72.67,72.64,72.66,41406.0,69.9742,69.9934,69.9645,69.9838,41406.0
2024-06-21 09:40:00,72.66,72.68,72.65,72.65,21792.0,69.9838,70.0031,69.9742,69.9742,21792.0
2024-06-21 09:45:00,72.64,72.66,72.5,72.57,78101.0,69.9645,69.9838,69.8297,69.8971,78101.0
2024-06-21 09:50:00,72.57,72.58,72.53,72.54,21626.0,69.8971,69.9067,69.8586,69.8682,21626.0
2024-06-21 09:55:00,72.55,72.57,72.54,72.54,18758.0,69.8778,69.8971,69.8682,69.8682,18758.0
2024-06-21 10:00:00,72.54,72.55,72.51,72.51,87954.0,69.8682,69.8778,69.8393,69.8393,87954.0
2024-06-21 10:05:00,72.51,72.52,72.48,72.5,49838.0,69.8393,69.8489,69.8104,69.8297,49838.0
2024-06-21 10:10:00,72.49,72.53,72.49,72.53,41475.0,69.8201,69.8586,69.8201,69.8586,41475.0
2024-06-21 10:15:00,72.53,72.53,72.5,72.51,11591.0,69.8586,69.8586,69.8297,69.8393,11591.0
2024-06-21 10:20:00,72.51,72.54,72.49,72.5,354346.0,69.8393,69.8682,69.8201,69.8297,354346.0
2024-06-21 10:25:00,72.5,72.51,72.48,72.51,26682.0,69.8297,69.8393,69.8104,69.8393,26682.0
2024-06-21 10:30:00,72.51,72.51,72.45,72.45,17835.0,69.8393,69.8393,69.7815,69.7815,17835.0
2024-06-21 10:35:00,72.45,72.49,72.45,72.48,40350.0,69.7815,69.8201,69.7815,69.8104,40350.0
2024-06-21 10:40:00,72.48,72.48,72.44,72.44,39299.0,69.8104,69.8104,69.7719,69.7719,39299.0
2024-06-21 10:45:00,72.44,72.45,72.42,72.44,75010.0,69.7719,69.7815,69.7526,69.7719,75010.0
2024-06-21 10:50:00,72.44,72.47,72.43,72.45,31675.0,69.7719,69.8008,69.7623,69.7815,31675.0
2024-06-21 10:55:00,72.45,72.46,72.44,72.45,30717.0,69.7815,69.7912,69.7719,69.7815,30717.0
2024-06-21 11:00:00,72.45,72.46,72.45,72.45,38456.0,69.7815,69.7912,69.7815,69.7815,38456.0
2024-06-21 11:05:00,72.46,72.48,72.45,72.48,17251.0,69.7912,69.8104,69.7815,69.8104,17251.0
2024-06-21 11:10:00,72.48,72.48,72.46,72.47,17885.0,69.8104,69.8104,69.7912,69.8008,17885.0
2024-06-21 11:15:00,72.47,72.47,72.46,72.47,18882.0,69.8008,69.8008,69.7912,69.8008,18882.0
2024-06-21 11:20:00,72.47,72.47,72.46,72.47,26268.0,69.8008,69.8008,69.7912,69.8008,26268.0
2024-06-21 11:25:00,72.47,72.47,72.44,72.44,28614.0,69.8008,69.8008,69.7719,69.7719,28614.0
2024-06-21 11:30:00,72.45,72.48,72.45,72.48,29096.0,69.7815,69.8104,69.7815,69.8104,29096.0
2024-06-21 11:35:00,72.48,72.48,72.45,72.45,36176.0,69.8104,69.8104,69.7815,69.7815,36176.0
2024-06-21 11:40:00,72.45,72.46,72.45,72.46,25278.0,69.7815,69.7912,69.7815,69.7912,25278.0
2024-06-21 11:45:00,72.46,72.48,72.45,72.45,44760.0,69.7912,69.8104,69.7815,69.7815,44760.0
2024-06-21 11:50:00,72.45,72.47,72.45,72.46,21935.0,69.7815,69.8008,69.7815,69.7912,21935.0
2024-06-21 11:55:00,72.46,72.47,72.45,72.45,23072.0,69.7912,69.8008,69.7815,69.7815,23072.0
2024-06-21 12:00:00,72.46,72.46,72.45,72.45,15108.0,69.7912,69.7912,69.7815,69.7815,15108.0
2024-06-21 12:05:00,72.45,72.47,72.45,72.47,10501.0,69.7815,69.8008,69.7815,69.8008,10501.0
2024-06-21 12:10:00,72.46,72.48,72.46,72.48,24323.0,69.7912,69.8104,69.7912,69.8104,24323.0
2024-06-21 12:15:00,72.47,72.49,72.47,72.49,73884.0,69.8008,69.8201,69.8008,69.8201,73884.0
2024-06-21 12:20:00,72.48,72.49,72.48,72.48,98451.0,69.8104,69.8201,69.8104,69.8104,98451.0
2024-06-21 12:25:00,72.48,72.49,72.48,72.48,17994.0,69.8104,69.8201,69.8104,69.8104,17994.0
2024-06-21 12:30:00,72.48,72.49,72.48,72.48,27232.0,69.8104,69.8201,69.8104,69.8104,27232.0
2024-06-21 12:35:00,72.49,72.49,72.48,72.48,15793.0,69.8201,69.8201,69.8104,69.8104,15793.0
2024-06-21 12:40:00,72.49,72.5,72.48,72.5,17724.0,69.8201,69.8297,69.8104,69.8297,17724.0
2024-06-21 12:45:00,72.5,72.5,72.48,72.48,114698.0,69.8297,69.8297,69.8104,69.8104,114698.0
2024-06-21 12:50:00,72.48,72.5,72.48,72.49,28639.0,69.8104,69.8297,69.8104,69.8201,28639.0
2024-06-21 12:55:00,72.5,72.5,72.48,72.49,14818.0,69.8297,69.8297,69.8104,69.8201,14818.0
2024-06-21 13:00:00,72.48,72.49,72.48,72.48,17021.0,69.8104,69.8201,69.8104,69.8104,17021.0
2024-06-21 13:05:00,72.48,72.49,72.48,72.48,18981.0,69.8104,69.8201,69.8104,69.8104,18981.0
2024-06-21 13:10:00,72.49,72.49,72.48,72.49,27646.0,69.8201,69.8201,69.8104,69.8201,27646.0
2024-06-21 13:15:00,72.49,72.5,72.48,72.49,34665.0,69.8201,69.8297,69.8104,69.8201,34665.0
2024-06-21 13:20:00,72.5,72.5,72.47,72.48,24219.0,69.8297,69.8297,69.8008,69.8104,24219.0
2024-06-21 13:25:00,72.48,72.48,72.47,72.48,52374.0,69.8104,69.8104,69.8008,69.8104,52374.0
2024-06-21 13:30:00,72.48,72.48,72.47,72.48,36887.0,69.8104,69.8104,69.8008,69.8104,36887.0
2024-06-21 13:35:00,72.47,72.49,72.47,72.48,54069.0,69.8008,69.8201,69.8008,69.8104,54069.0
2024-06-21 13:40:00,72.49,72.49,72.48,72.48,22499.0,69.8201,69.8201,69.8104,69.8104,22499.0
2024-06-21 13:45:00,72.48,72.49,72.48,72.49,38822.0,69.8104,69.8201,69.8104,69.8201,38822.0
2024-06-21 13:50:00,72.48,72.51,72.48,72.51,26417.0,69.8104,69.8393,69.8104,69.8393,26417.0
2024-06-21 13:55:00,72.51,72.51,72.5,72.51,28089.0,69.8393,69.8393,69.8297,69.8393,28089.0
2024-06-21 14:00:00,72.51,72.51,72.5,72.51,60391.0,69.8393,69.8393,69.8297,69.8393,60391.0
2024-06-21 14:05:00,72.5,72.51,72.5,72.51,123879.0,69.8297,69.8393,69.8297,69.8393,123879.0
2024-06-21 14:10:00,72.51,72.51,72.49,72.49,56134.0,69.8393,69.8393,69.8201,69.8201,56134.0
2024-06-21 14:15:00,72.5,72.51,72.49,72.51,30536.0,69.8297,69.8393,69.8201,69.8393,30536.0
2024-06-21 14:20:00,72.51,72.51,72.5,72.51,39278.0,69.8393,69.8393,69.8297,69.8393,39278.0
2024-06-21 14:25:00,72.5,72.51,72.5,72.51,67076.0,69.8297,69.8393,69.8297,69.8393,67076.0
2024-06-21 14:30:00,72.5,72.51,72.5,72.51,28322.0,69.8297,69.8393,69.8297,69.8393,28322.0
2024-06-21 14:35:00,72.51,72.51,72.5,72.5,29723.0,69.8393,69.8393,69.8297,69.8297,29723.0
2024-06-21 14:40:00,72.5,72.51,72.5,72.51,76699.0,69.8297,69.8393,69.8297,69.8393,76699.0
2024-06-21 14:45:00,72.51,72.51,72.5,72.51,16820.0,69.8393,69.8393,69.8297,69.8393,16820.0
2024-06-21 14:50:00,72.51,72.51,72.5,72.5,42000.0,69.8393,69.8393,69.8297,69.8297,42000.0
2024-06-21 14:55:00,72.51,72.52,72.5,72.52,66864.0,69.8393,69.8489,69.8297,69.8489,66864.0
2024-06-21 15:00:00,72.52,72.53,72.51,72.53,41931.0,69.8489,69.8586,69.8393,69.8586,41931.0
2024-06-21 15:05:00,72.53,72.54,72.52,72.53,108068.0,69.8586,69.8682,69.8489,69.8586,108068.0
2024-06-21 15:10:00,72.53,72.54,72.53,72.53,65117.0,69.8586,69.8682,69.8586,69.8586,65117.0
2024-06-21 15:15:00,72.53,72.54,72.53,72.53,68529.0,69.8586,69.8682,69.8586,69.8586,68529.0
2024-06-21 15:20:00,72.53,72.54,72.53,72.54,101122.0,69.8586,69.8682,69.8586,69.8682,101122.0
2024-06-21 15:25:00,72.54,72.55,72.53,72.55,81245.0,69.8682,69.8778,69.8586,69.8778,81245.0
2024-06-21 15:30:00,72.54,72.55,72.53,72.53,53128.0,69.8682,69.8778,69.8586,69.8586,53128.0
2024-06-21 15:35:00,72.53,72.54,72.52,72.53,63945.0,69.8586,69.8682,69.8489,69.8586,63945.0
2024-06-21 15:40:00,72.53,72.53,72.52,72.53,70987.0,69.8586,69.8586,69.8489,69.8586,70987.0
2024-06-21 15:45:00,72.53,72.53,72.51,72.52,57151.0,69.8586,69.8586,69.8393,69.8489,57151.0
2024-06-21 15:50:00,72.52,72.52,72.51,72.52,84179.0,69.8489,69.8489,69.8393,69.8489,84179.0
2024-06-21 15:55:00,72.52,72.53,72.51,72.53,141749.0,69.8489,69.8586,69.8393,69.8586,141749.0
2024-06-24 09:30:00,72.54,72.58,72.53,72.54,243776.0,69.8682,69.9067,69.8586,69.8682,243776.0
2024-06-24 09:35:00,72.54,72.54,72.47,72.48,724466.0,69.8682,69.8682,69.8008,69.8104,724466.0
2024-06-24 09:40:00,72.48,72.51,72.47,72.5,312719.0,69.8104,69.8393,69.8008,69.8297,312719.0
2024-06-24 09:45:00,72.5,72.51,72.48,72.51,322696.0,69.8297,69.8393,69.8104,69.8393,322696.0
2024-06-24 09:50:00,72.51,72.52,72.5,72.52,260337.0,69.8393,69.8489,69.8297,69.8489,260337.0
2024-06-24 09:55:00,72.52,72.52,72.5,72.5,740461.0,69.8489,69.8489,69.8297,69.8297,740461.0
2024-06-24 10:00:00,72.51,72.54,72.5,72.54,38175.0,69.8393,69.8682,69.8297,69.8682,38175.0
2024-06-24 10:05:00,72.54,72.58,72.53,72.58,49641.0,69.8682,69.9067,69.8586,69.9067,49641.0
2024-06-24 10:10:00,72.58,72.58,72.55,72.56,65495.0,69.9067,69.9067,69.8778,69.8875,65495.0
2024-06-24 10:15:00,72.56,72.56,72.54,72.55,38841.0,69.8875,69.8875,69.8682,69.8778,38841.0
2024-06-24 10:20:00,72.55,72.56,72.54,72.56,330708.0,69.8778,69.8875,69.8682,69.8875,330708.0
2024-06-24 10:25:00,72.56,72.57,72.55,72.56,20341.0,69.8875,69.8971,69.8778,69.8875,20341.0
2024-06-24 10:30:00,72.55,72.57,72.54,72.56,26842.0,69.8778,69.8971,69.8682,69.8875,26842.0
2024-06-24 10:35:00,72.57,72.57,72.55,72.56,27026.0,69.8971,69.8971,69.8778,69.8875,27026.0
2024-06-24 10:40:00,72.56,72.57,72.55,72.56,20217.0,69.8875,69.8971,69.8778,69.8875,20217.0
2024-06-24 10:45:00,72.57,72.57,72.53,72.53,107559.0,69.8971,69.8971,69.8586,69.8586,107559.0
2024-06-24 10:50:00,72.54,72.54,72.52,72.54,150168.0,69.8682,69.8682,69.8489,69.8682,150168.0
2024-06-24 10:55:00,72.53,72.54,72.51,72.51,4069056.0,69.8586,69.8682,69.8393,69.8393,4069056.0
2024-06-24 11:00:00,72.51,72.53,72.51,72.53,13696.0,69.8393,69.8586,69.8393,69.8586,13696.0
2024-06-24 11:05:00,72.53,72.53,72.52,72.53,77611.0,69.8586,69.8586,69.8489,69.8586,77611.0
2024-06-24 11:10:00,72.53,72.54,72.52,72.54,25080.0,69.8586,69.8682,69.8489,69.8682,25080.0
2024-06-24 11:15:00,72.54,72.54,72.52,72.53,22432.0,69.8682,69.8682,69.8489,69.8586,22432.0
2024-06-24 11:20:00,72.53,72.53,72.51,72.51,44591.0,69.8586,69.8586,69.8393,69.8393,44591.0
2024-06-24 11:25:00,72.52,72.52,72.51,72.52,28428.0,69.8489,69.8489,69.8393,69.8489,28428.0
2024-06-24 11:30:00,72.52,72.53,72.51,72.51,19931.0,69.8489,69.8586,69.8393,69.8393,19931.0
2024-06-24 11:35:00,72.51,72.53,72.51,72.51,48808.0,69.8393,69.8586,69.8393,69.8393,48808.0
2024-06-24 11:40:00,72.52,72.52,72.5,72.51,23875.0,69.8489,69.8489,69.8297,69.8393,23875.0
2024-06-24 11:45:00,72.51,72.51,72.49,72.5,16724.0,69.8393,69.8393,69.8201,69.8297,16724.0
2024-06-24 11:50:00,72.5,72.51,72.49,72.51,20997.0,69.8297,69.8393,69.8201,69.8393,20997.0
2024-06-24 11:55:00,72.51,72.53,72.51,72.52,48345.0,69.8393,69.8586,69.8393,69.8489,48345.0
2024-06-24 12:00:00,72.52,72.52,72.49,72.5,462185.0,69.8489,69.8489,69.8201,69.8297,462185.0
2024-06-24 12:05:00,72.5,72.5,72.49,72.49,38971.0,69.8297,69.8297,69.8201,69.8201,38971.0
2024-06-24 12:10:00,72.5,72.5,72.48,72.48,23187.0,69.8297,69.8297,69.8104,69.8104,23187.0
2024-06-24 12:15:00,72.48,72.49,72.46,72.47,361227.0,69.8104,69.8201,69.7912,69.8008,361227.0
2024-06-24 12:20:00,72.47,72.49,72.46,72.49,122281.0,69.8008,69.8201,69.7912,69.8201,122281.0
2024-06-24 12:25:00,72.48,72.5,72.48,72.5,61626.0,69.8104,69.8297,69.8104,69.8297,61626.0
2024-06-24 12:30:00,72.5,72.5,72.49,72.5,254251.0,69.8297,69.8297,69.8201,69.8297,254251.0
2024-06-24 12:35:00,72.49,72.5,72.48,72.5,230305.0,69.8201,69.8297,69.8104,69.8297,230305.0
2024-06-24 12:40:00,72.5,72.51,72.49,72.51,37725.0,69.8297,69.8393,69.8201,69.8393,37725.0
2024-06-24 12:45:00,72.51,72.51,72.5,72.51,97855.0,69.8393,69.8393,69.8297,69.8393,97855.0
2024-06-24 12:50:00,72.51,72.52,72.5,72.51,49075.0,69.8393,69.8489,69.8297,69.8393,49075.0
2024-06-24 12:55:00,72.5,72.51,72.5,72.51,18063.0,69.8297,69.8393,69.8297,69.8393,18063.0
2024-06-24 13:00:00,72.51,72.52,72.5,72.52,27662.0,69.8393,69.8489,69.8297,69.8489,27662.0
2024-06-24 13:05:00,72.51,72.52,72.51,72.52,22134.0,69.8393,69.8489,69.8393,69.8489,22134.0
2024-06-24 13:10:00,72.52,72.53,72.51,72.53,30938.0,69.8489,69.8586,69.8393,69.8586,30938.0
2024-06-24 13:15:00,72.52,72.53,72.52,72.53,26813.0,69.8489,69.8586,69.8489,69.8586,26813.0
2024-06-24 13:20:00,72.53,72.53,72.51,72.52,29413.0,69.8586,69.8586,69.8393,69.8489,29413.0
2024-06-24 13:25:00,72.51,72.53,72.51,72.53,55304.0,69.8393,69.8586,69.8393,69.8586,55304.0
2024-06-24 13:30:00,72.53,72.53,72.52,72.53,15934.0,69.8586,69.8586,69.8489,69.8586,15934.0
2024-06-24 13:35:00,72.53,72.54,72.52,72.54,22429.0,69.8586,69.8682,69.8489,69.8682,22429.0
2024-06-24 13:40:00,72.53,72.54,72.53,72.53,12584.0,69.8586,69.8682,69.8586,69.8586,12584.0
2024-06-24 13:45:00,72.53,72.54,72.52,72.52,19912.0,69.8586,69.8682,69.8489,69.8489,19912.0
2024-06-24 13:50:00,72.53,72.54,72.51,72.53,27717.0,69.8586,69.8682,69.8393,69.8586,27717.0
2024-06-24 13:55:00,72.53,72.54,72.53,72.53,17388.0,69.8586,69.8682,69.8586,69.8586,17388.0
2024-06-24 14:00:00,72.54,72.54,72.53,72.53,132414.0,69.8682,69.8682,69.8586,69.8586,132414.0
2024-06-24 14:05:00,72.53,72.54,72.52,72.53,456766.0,69.8586,69.8682,69.8489,69.8586,456766.0
2024-06-24 14:10:00,72.53,72.54,72.53,72.53,23707.0,69.8586,69.8682,69.8586,69.8586,23707.0
2024-06-24 14:15:00,72.53,72.54,72.53,72.53,22555.0,69.8586,69.8682,69.8586,69.8586,22555.0
2024-06-24 14:20:00,72.53,72.55,72.53,72.54,19888.0,69.8586,69.8778,69.8586,69.8682,19888.0
2024-06-24 14:25:00,72.55,72.55,72.54,72.54,21247.0,69.8778,69.8778,69.8682,69.8682,21247.0
2024-06-24 14:30:00,72.55,72.55,72.54,72.54,28355.0,69.8778,69.8778,69.8682,69.8682,28355.0
2024-06-24 14:35:00,72.55,72.55,72.54,72.54,33284.0,69.8778,69.8778,69.8682,69.8682,33284.0
2024-06-24 14:40:00,72.54,72.55,72.54,72.55,24882.0,69.8682,69.8778,69.8682,69.8778,24882.0
2024-06-24 14:45:00,72.55,72.55,72.54,72.54,40497.0,69.8778,69.8778,69.8682,69.8682,40497.0
2024-06-24 14:50:00,72.55,72.56,72.54,72.56,37940.0,69.8778,69.8875,69.8682,69.8875,37940.0
2024-06-24 14:55:00,72.56,72.57,72.55,72.56,127690.0,69.8875,69.8971,69.8778,69.8875,127690.0
2024-06-24 15:00:00,72.56,72.57,72.53,72.55,23055.0,69.8875,69.8971,69.8586,69.8778,23055.0
2024-06-24 15:05:00,72.54,72.56,72.54,72.56,35137.0,69.8682,69.8875,69.8682,69.8875,35137.0
2024-06-24 15:10:00,72.55,72.56,72.54,72.55,13297.0,69.8778,69.8875,69.8682,69.8778,13297.0
2024-06-24 15:15:00,72.54,72.55,72.54,72.55,58316.0,69.8682,69.8778,69.8682,69.8778,58316.0
2024-06-24 15:20:00,72.55,72.55,72.54,72.55,52955.0,69.8778,69.8778,69.8682,69.8778,52955.0
2024-06-24 15:25:00,72.55,72.55,72.54,72.55,35406.0,69.8778,69.8778,69.8682,69.8778,35406.0
2024-06-24 15:30:00,72.55,72.57,72.54,72.57,78607.0,69.8778,69.8971,69.8682,69.8971,78607.0
2024-06-24 15:35:00,72.56,72.57,72.55,72.56,121825.0,69.8875,69.8971,69.8778,69.8875,121825.0
2024-06-24 15:40:00,72.56,72.56,72.54,72.55,41721.0,69.8875,69.8875,69.8682,69.8778,41721.0
2024-06-24 15:45:00,72.55,72.55,72.54,72.54,104063.0,69.8778,69.8778,69.8682,69.8682,104063.0
2024-06-24 15:50:00,72.54,72.55,72.53,72.54,90037.0,69.8682,69.8778,69.8586,69.8682,90037.0
2024-06-24 15:55:00,72.53,72.57,72.53,72.57,883272.0,69.8586,69.8971,69.8586,69.8971,883272.0
2024-06-25 09:30:00,72.57,72.57,72.54,72.56,104944.0,69.8971,69.8971,69.8682,69.8875,104944.0
2024-06-25 09:35:00,72.55,72.56,72.53,72.53,37167.0,69.8778,69.8875,69.8586,69.8586,37167.0
2024-06-25 09:40:00,72.53,72.55,72.53,72.53,43677.0,69.8586,69.8778,69.8586,69.8586,43677.0
2024-06-25 09:45:00,72.53,72.56,72.52,72.55,23594.0,69.8586,69.8875,69.8489,69.8778,23594.0
2024-06-25 09:50:00,72.55,72.56,72.53,72.55,539892.0,69.8778,69.8875,69.8586,69.8778,539892.0
2024-06-25 09:55:00,72.54,72.55,72.54,72.55,60721.0,69.8682,69.8778,69.8682,69.8778,60721.0
2024-06-25 10:00:00,72.55,72.56,72.53,72.54,38113.0,69.8778,69.8875,69.8586,69.8682,38113.0
2024-06-25 10:05:00,72.55,72.55,72.51,72.52,27894.0,69.8778,69.8778,69.8393,69.8489,27894.0
2024-06-25 10:10:00,72.52,72.55,72.52,72.54,34291.0,69.8489,69.8778,69.8489,69.8682,34291.0
2024-06-25 10:15:00,72.54,72.55,72.53,72.55,41597.0,69.8682,69.8778,69.8586,69.8778,41597.0
2024-06-25 10:20:00,72.55,72.56,72.54,72.55,31658.0,69.8778,69.8875,69.8682,69.8778,31658.0
2024-06-25 10:25:00,72.56,72.57,72.55,72.56,30081.0,69.8875,69.8971,69.8778,69.8875,30081.0
2024-06-25 10:30:00,72.56,72.58,72.56,72.57,39808.0,69.8875,69.9067,69.8875,69.8971,39808.0
2024-06-25 10:35:00,72.57,72.59,72.57,72.58,49662.0,69.8971,69.9164,69.8971,69.9067,49662.0
2024-06-25 10:40:00,72.59,72.59,72.57,72.57,65850.0,69.9164,69.9164,69.8971,69.8971,65850.0
2024-06-25 10:45:00,72.57,72.58,72.56,72.57,37979.0,69.8971,69.9067,69.8875,69.8971,37979.0
2024-06-25 10:50:00,72.57,72.58,72.56,72.58,56810.0,69.8971,69.9067,69.8875,69.9067,56810.0
2024-06-25 10:55:00,72.58,72.58,72.56,72.56,67475.0,69.9067,69.9067,69.8875,69.8875,67475.0
2024-06-25 11:00:00,72.57,72.57,72.56,72.56,18532.0,69.8971,69.8971,69.8875,69.8875,18532.0
2024-06-25 11:05:00,72.56,72.57,72.55,72.56,20729.0,69.8875,69.8971,69.8778,69.8875,20729.0
2024-06-25 11:10:00,72.56,72.56,72.54,72.55,20512.0,69.8875,69.8875,69.8682,69.8778,20512.0
2024-06-25 11:15:00,72.55,72.55,72.52,72.53,24629.0,69.8778,69.8778,69.8489,69.8586,24629.0
2024-06-25 11:20:00,72.53,72.54,72.53,72.53,47970.0,69.8586,69.8682,69.8586,69.8586,47970.0
2024-06-25 11:25:00,72.53,72.54,72.52,72.52,50389.0,69.8586,69.8682,69.8489,69.8489,50389.0
2024-06-25 11:30:00,72.52,72.53,72.52,72.52,27504.0,69.8489,69.8586,69.8489,69.8489,27504.0
2024-06-25 11:35:00,72.53,72.54,72.52,72.53,18832.0,69.8586,69.8682,69.8489,69.8586,18832.0
2024-06-25 11:40:00,72.53,72.55,72.53,72.53,55205.0,69.8586,69.8778,69.8586,69.8586,55205.0
2024-06-25 11:45:00,72.53,72.54,72.53,72.54,7926.0,69.8586,69.8682,69.8586,69.8682,7926.0
2024-06-25 11:50:00,72.53,72.54,72.53,72.53,12789.0,69.8586,69.8682,69.8586,69.8586,12789.0
2024-06-25 11:55:00,72.53,72.54,72.53,72.53,47419.0,69.8586,69.8682,69.8586,69.8586,47419.0
2024-06-25 12:00:00,72.53,72.54,72.52,72.53,56663.0,69.8586,69.8682,69.8489,69.8586,56663.0
2024-06-25 12:05:00,72.53,72.53,72.51,72.52,108784.0,69.8586,69.8586,69.8393,69.8489,108784.0
2024-06-25 12:10:00,72.52,72.52,72.5,72.51,24472.0,69.8489,69.8489,69.8297,69.8393,24472.0
2024-06-25 12:15:00,72.51,72.52,72.5,72.52,37476.0,69.8393,69.8489,69.8297,69.8489,37476.0
2024-06-25 12:20:00,72.52,72.52,72.5,72.51,76895.0,69.8489,69.8489,69.8297,69.8393,76895.0
2024-06-25 12:25:00,72.51,72.51,72.5,72.5,28814.0,69.8393,69.8393,69.8297,69.8297,28814.0
2024-06-25 12:30:00,72.51,72.51,72.49,72.5,169627.0,69.8393,69.8393,69.8201,69.8297,169627.0
2024-06-25 12:35:00,72.5,72.5,72.49,72.49,20876.0,69.8297,69.8297,69.8201,69.8201,20876.0
2024-06-25 12:40:00,72.5,72.5,72.49,72.5,11669.0,69.8297,69.8297,69.8201,69.8297,11669.0
2024-06-25 12:45:00,72.5,72.5,72.48,72.49,42302.0,69.8297,69.8297,69.8104,69.8201,42302.0
2024-06-25 12:50:00,72.49,72.5,72.48,72.49,20326.0,69.8201,69.8297,69.8104,69.8201,20326.0
2024-06-25 12:55:00,72.5,72.51,72.49,72.5,51094.0,69.8297,69.8393,69.8201,69.8297,51094.0
2024-06-25 13:00:00,72.5,72.51,72.48,72.51,56786.0,69.8297,69.8393,69.8104,69.8393,56786.0
2024-06-25 13:05:00,72.5,72.51,72.49,72.5,50631.0,69.8297,69.8393,69.8201,69.8297,50631.0
2024-06-25 13:10:00,72.51,72.51,72.5,72.51,16012.0,69.8393,69.8393,69.8297,69.8393,16012.0
2024-06-25 13:15:00,72.51,72.52,72.5,72.52,10924.0,69.8393,69.8489,69.8297,69.8489,10924.0
2024-06-25 13:20:00,72.52,72.52,72.51,72.52,12931.0,69.8489,69.8489,69.8393,69.8489,12931.0
2024-06-25 13:25:00,72.52,72.54,72.51,72.53,33781.0,69.8489,69.8682,69.8393,69.8586,33781.0
2024-06-25 13:30:00,72.53,72.54,72.52,72.54,42480.0,69.8586,69.8682,69.8489,69.8682,42480.0
2024-06-25 13:35:00,72.54,72.55,72.53,72.55,60481.0,69.8682,69.8778,69.8586,69.8778,60481.0
2024-06-25 13:40:00,72.55,72.56,72.54,72.56,18548.0,69.8778,69.8875,69.8682,69.8875,18548.0
2024-06-25 13:45:00,72.56,72.56,72.54,72.54,26066.0,69.8875,69.8875,69.8682,69.8682,26066.0
2024-06-25 13:50:00,72.55,72.55,72.54,72.55,18953.0,69.8778,69.8778,69.8682,69.8778,18953.0
2024-06-25 13:55:00,72.55,72.56,72.54,72.56,443333.0,69.8778,69.8875,69.8682,69.8875,443333.0
2024-06-25 14:00:00,72.55,72.56,72.55,72.56,31380.0,69.8778,69.8875,69.8778,69.8875,31380.0
2024-06-25 14:05:00,72.56,72.56,72.55,72.56,18494.0,69.8875,69.8875,69.8778,69.8875,18494.0
2024-06-25 14:10:00,72.55,72.56,72.55,72.55,20443.0,69.8778,69.8875,69.8778,69.8778,20443.0
2024-06-25 14:15:00,72.56,72.56,72.55,72.56,50580.0,69.8875,69.8875,69.8778,69.8875,50580.0
2024-06-25 14:20:00,72.55,72.56,72.55,72.56,17109.0,69.8778,69.8875,69.8778,69.8875,17109.0
2024-06-25 14:25:00,72.56,72.57,72.55,72.56,58735.0,69.8875,69.8971,69.8778,69.8875,58735.0
2024-06-25 14:30:00,72.56,72.56,72.55,72.56,49628.0,69.8875,69.8875,69.8778,69.8875,49628.0
2024-06-25 14:35:00,72.55,72.56,72.55,72.56,39712.0,69.8778,69.8875,69.8778,69.8875,39712.0
2024-06-25 14:40:00,72.56,72.56,72.54,72.55,536327.0,69.8875,69.8875,69.8682,69.8778,536327.0
2024-06-25 14:45:00,72.55,72.55,72.54,72.55,29846.0,69.8778,69.8778,69.8682,69.8778,29846.0
2024-06-25 14:50:00,72.55,72.56,72.54,72.55,42611.0,69.8778,69.8875,69.8682,69.8778,42611.0
2024-06-25 14:55:00,72.56,72.56,72.55,72.55,44231.0,69.8875,69.8875,69.8778,69.8778,44231.0
2024-06-25 15:00:00,72.56,72.57,72.55,72.57,25033.0,69.8875,69.8971,69.8778,69.8971,25033.0
2024-06-25 15:05:00,72.57,72.61,72.57,72.59,486119.0,69.8971,69.9356,69.8971,69.9164,486119.0
2024-06-25 15:10:00,72.59,72.6,72.59,72.59,54017.0,69.9164,69.926,69.9164,69.9164,54017.0
2024-06-25 15:15:00,72.59,72.61,72.59,72.59,143130.0,69.9164,69.9356,69.9164,69.9164,143130.0
2024-06-25 15:20:00,72.59,72.61,72.59,72.61,65393.0,69.9164,69.9356,69.9164,69.9356,65393.0
2024-06-25 15:25:00,72.61,72.61,72.59,72.6,81075.0,69.9356,69.9356,69.9164,69.926,81075.0
2024-06-25 15:30:00,72.6,72.6,72.59,72.59,146601.0,69.926,69.926,69.9164,69.9164,146601.0
2024-06-25 15:35:00,72.59,72.61,72.59,72.61,111661.0,69.9164,69.9356,69.9164,69.9356,111661.0
2024-06-25 15:40:00,72.61,72.61,72.6,72.61,87169.0,69.9356,69.9356,69.926,69.9356,87169.0
2024-06-25 15:45:00,72.61,72.61,72.59,72.61,232273.0,69.9356,69.9356,69.9164,69.9356,232273.0
2024-06-25 15:50:00,72.61,72.61,72.59,72.6,63877.0,69.9356,69.9356,69.9164,69.926,63877.0
2024-06-25 15:55:00,72.6,72.6,72.59,72.59,115855.0,69.926,69.926,69.9164,69.9164,115855.0
2024-06-26 09:30:00,72.3,72.3,72.27,72.28,172917.0,69.637,69.637,69.6082,69.6178,172917.0
2024-06-26 09:35:00,72.28,72.3,72.26,72.29,71265.0,69.6178,69.637,69.5985,69.6274,71265.0
2024-06-26 09:40:00,72.3,72.3,72.29,72.3,23198.0,69.637,69.637,69.6274,69.637,23198.0
2024-06-26 09:45:00,72.29,72.3,72.28,72.29,19623.0,69.6274,69.637,69.6178,69.6274,19623.0
2024-06-26 09:50:00,72.3,72.3,72.27,72.28,91131.0,69.637,69.637,69.6082,69.6178,91131.0
2024-06-26 09:55:00,72.27,72.29,72.27,72.28,58014.0,69.6082,69.6274,69.6082,69.6178,58014.0
2024-06-26 10:00:00,72.28,72.31,72.28,72.29,22318.0,69.6178,69.6467,69.6178,69.6274,22318.0
2024-06-26 10:05:00,72.29,72.31,72.28,72.3,60618.0,69.6274,69.6467,69.6178,69.637,60618.0
2024-06-26 10:10:00,72.3,72.3,72.29,72.3,30021.0,69.637,69.637,69.6274,69.637,30021.0
2024-06-26 10:15:00,72.3,72.3,72.28,72.28,367377.0,69.637,69.637,69.6178,69.6178,367377.0
2024-06-26 10:20:00,72.28,72.29,72.26,72.27,24464.0,69.6178,69.6274,69.5985,69.6082,24464.0
2024-06-26 10:25:00,72.27,72.27,72.24,72.25,61774.0,69.6082,69.6082,69.5793,69.5889,61774.0
2024-06-26 10:30:00,72.25,72.26,72.24,72.26,32736.0,69.5889,69.5985,69.5793,69.5985,32736.0
2024-06-26 10:35:00,72.26,72.26,72.23,72.26,57280.0,69.5985,69.5985,69.5696,69.5985,57280.0
2024-06-26 10:40:00,72.26,72.26,72.24,72.24,28650.0,69.5985,69.5985,69.5793,69.5793,28650.0
2024-06-26 10:45:00,72.24,72.26,72.24,72.26,92427.0,69.5793,69.5985,69.5793,69.5985,92427.0
2024-06-26 10:50:00,72.26,72.26,72.25,72.26,32568.0,69.5985,69.5985,69.5889,69.5985,32568.0
2024-06-26 10:55:00,72.26,72.26,72.23,72.24,90042.0,69.5985,69.5985,69.5696,69.5793,90042.0
2024-06-26 11:00:00,72.24,72.26,72.24,72.25,71878.0,69.5793,69.5985,69.5793,69.5889,71878.0
2024-06-26 11:05:00,72.25,72.25,72.24,72.25,48261.0,69.5889,69.5889,69.5793,69.5889,48261.0
2024-06-26 11:10:00,72.25,72.25,72.24,72.25,50637.0,69.5889,69.5889,69.5793,69.5889,50637.0
2024-06-26 11:15:00,72.24,72.26,72.24,72.25,36637.0,69.5793,69.5985,69.5793,69.5889,36637.0
2024-06-26 11:20:00,72.25,72.26,72.24,72.25,23976.0,69.5889,69.5985,69.5793,69.5889,23976.0
2024-06-26 11:25:00,72.24,72.25,72.24,72.25,40009.0,69.5793,69.5889,69.5793,69.5889,40009.0
2024-06-26 11:30:00,72.24,72.25,72.23,72.23,32762.0,69.5793,69.5889,69.5696,69.5696,32762.0
2024-06-26 11:35:00,72.23,72.24,72.23,72.24,28602.0,69.5696,69.5793,69.5696,69.5793,28602.0
2024-06-26 11:40:00,72.23,72.24,72.23,72.24,36468.0,69.5696,69.5793,69.5696,69.5793,36468.0
2024-06-26 11:45:00,72.24,72.25,72.23,72.24,46839.0,69.5793,69.5889,69.5696,69.5793,46839.0
2024-06-26 11:50:00,72.25,72.26,72.24,72.25,45620.0,69.5889,69.5985,69.5793,69.5889,45620.0
2024-06-26 11:55:00,72.26,72.27,72.25,72.26,29083.0,69.5985,69.6082,69.5889,69.5985,29083.0
2024-06-26 12:00:00,72.26,72.28,72.26,72.28,123773.0,69.5985,69.6178,69.5985,69.6178,123773.0
2024-06-26 12:05:00,72.27,72.29,72.27,72.28,40550.0,69.6082,69.6274,69.6082,69.6178,40550.0
2024-06-26 12:10:00,72.29,72.29,72.27,72.28,27265.0,69.6274,69.6274,69.6082,69.6178,27265.0
2024-06-26 12:15:00,72.28,72.28,72.27,72.27,29819.0,69.6178,69.6178,69.6082,69.6082,29819.0
2024-06-26 12:20:00,72.28,72.28,72.27,72.28,1322434.0,69.6178,69.6178,69.6082,69.6178,1322434.0
2024-06-26 12:25:00,72.28,72.29,72.27,72.28,95449.0,69.6178,69.6274,69.6082,69.6178,95449.0
2024-06-26 12:30:00,72.28,72.29,72.27,72.28,36908.0,69.6178,69.6274,69.6082,69.6178,36908.0
2024-06-26 12:35:00,72.28,72.29,72.28,72.28,16996.0,69.6178,69.6274,69.6178,69.6178,16996.0
2024-06-26 12:40:00,72.28,72.29,72.28,72.28,17453.0,69.6178,69.6274,69.6178,69.6178,17453.0
2024-06-26 12:45:00,72.28,72.29,72.27,72.27,78459.0,69.6178,69.6274,69.6082,69.6082,78459.0
2024-06-26 12:50:00,72.28,72.28,72.27,72.28,21267.0,69.6178,69.6178,69.6082,69.6178,21267.0
2024-06-26 12:55:00,72.28,72.28,72.27,72.28,50635.0,69.6178,69.6178,69.6082,69.6178,50635.0
2024-06-26 13:00:00,72.28,72.31,72.27,72.3,63523.0,69.6178,69.6467,69.6082,69.637,63523.0
2024-06-26 13:05:00,72.3,72.3,72.28,72.28,33248.0,69.637,69.637,69.6178,69.6178,33248.0
2024-06-26 13:10:00,72.29,72.31,72.28,72.31,26912.0,69.6274,69.6467,69.6178,69.6467,26912.0
2024-06-26 13:15:00,72.31,72.32,72.3,72.31,12330.0,69.6467,69.6563,69.637,69.6467,12330.0
2024-06-26 13:20:00,72.31,72.32,72.29,72.3,63757.0,69.6467,69.6563,69.6274,69.637,63757.0
2024-06-26 13:25:00,72.31,72.31,72.3,72.31,37236.0,69.6467,69.6467,69.637,69.6467,37236.0
2024-06-26 13:30:00,72.3,72.31,72.3,72.3,41731.0,69.637,69.6467,69.637,69.637,41731.0
2024-06-26 13:35:00,72.3,72.31,72.29,72.29,58193.0,69.637,69.6467,69.6274,69.6274,58193.0
2024-06-26 13:40:00,72.29,72.3,72.29,72.3,39130.0,69.6274,69.637,69.6274,69.637,39130.0
2024-06-26 13:45:00,72.3,72.31,72.29,72.31,52895.0,69.637,69.6467,69.6274,69.6467,52895.0
2024-06-26 13:50:00,72.31,72.31,72.29,72.3,26732.0,69.6467,69.6467,69.6274,69.637,26732.0
2024-06-26 13:55:00,72.3,72.3,72.28,72.29,40121.0,69.637,69.637,69.6178,69.6274,40121.0
2024-06-26 14:00:00,72.28,72.29,72.28,72.28,13071.0,69.6178,69.6274,69.6178,69.6178,13071.0
2024-06-26 14:05:00,72.29,72.29,72.27,72.28,21291.0,69.6274,69.6274,69.6082,69.6178,21291.0
2024-06-26 14:10:00,72.28,72.28,72.27,72.28,52776.0,69.6178,69.6178,69.6082,69.6178,52776.0
2024-06-26 14:15:00,72.28,72.28,72.26,72.27,30766.0,69.6178,69.6178,69.5985,69.6082,30766.0
2024-06-26 14:20:00,72.27,72.27,72.26,72.26,18656.0,69.6082,69.6082,69.5985,69.5985,18656.0
2024-06-26 14:25:00,72.26,72.26,72.24,72.25,40906.0,69.5985,69.5985,69.5793,69.5889,40906.0
2024-06-26 14:30:00,72.25,72.26,72.24,72.26,58598.0,69.5889,69.5985,69.5793,69.5985,58598.0
2024-06-26 14:35:00,72.26,72.27,72.25,72.27,56301.0,69.5985,69.6082,69.5889,69.6082,56301.0
2024-06-26 14:40:00,72.26,72.27,72.25,72.26,34812.0,69.5985,69.6082,69.5889,69.5985,34812.0
2024-06-26 14:45:00,72.26,72.27,72.25,72.27,18037.0,69.5985,69.6082,69.5889,69.6082,18037.0
2024-06-26 14:50:00,72.27,72.27,72.26,72.26,39667.0,69.6082,69.6082,69.5985,69.5985,39667.0
2024-06-26 14:55:00,72.26,72.27,72.25,72.26,29577.0,69.5985,69.6082,69.5889,69.5985,29577.0
2024-06-26 15:00:00,72.26,72.26,72.25,72.26,36842.0,69.5985,69.5985,69.5889,69.5985,36842.0
2024-06-26 15:05:00,72.25,72.26,72.25,72.26,48454.0,69.5889,69.5985,69.5889,69.5985,48454.0
2024-06-26 15:10:00,72.26,72.26,72.25,72.26,42425.0,69.5985,69.5985,69.5889,69.5985,42425.0
2024-06-26 15:15:00,72.26,72.26,72.25,72.26,77474.0,69.5985,69.5985,69.5889,69.5985,77474.0
2024-06-26 15:20:00,72.26,72.27,72.25,72.27,46522.0,69.5985,69.6082,69.5889,69.6082,46522.0
2024-06-26 15:25:00,72.27,72.27,72.25,72.25,47510.0,69.6082,69.6082,69.5889,69.5889,47510.0
2024-06-26 15:30:00,72.26,72.26,72.25,72.26,38882.0,69.5985,69.5985,69.5889,69.5985,38882.0
2024-06-26 15:35:00,72.26,72.26,72.25,72.26,130304.0,69.5985,69.5985,69.5889,69.5985,130304.0
2024-06-26 15:40:00,72.26,72.26,72.25,72.26,61011.0,69.5985,69.5985,69.5889,69.5985,61011.0
2024-06-26 15:45:00,72.26,72.26,72.25,72.26,28888.0,69.5985,69.5985,69.5889,69.5985,28888.0
2024-06-26 15:50:00,72.26,72.26,72.25,72.25,84562.0,69.5985,69.5985,69.5889,69.5889,84562.0
2024-06-26 15:55:00,72.25,72.27,72.25,72.27,373766.0,69.5889,69.6082,69.5889,69.6082,373766.0
2024-06-27 09:30:00,72.43,72.43,72.36,72.38,114087.0,69.7623,69.7623,69.6948,69.7141,114087.0
2024-06-27 09:35:00,72.39,72.41,72.38,72.4,57682.0,69.7237,69.743,69.7141,69.7334,57682.0
2024-06-27 09:40:00,72.4,72.42,72.39,72.42,17940.0,69.7334,69.7526,69.7237,69.7526,17940.0
2024-06-27 09:45:00,72.42,72.43,72.41,72.42,38573.0,69.7526,69.7623,69.743,69.7526,38573.0
2024-06-27 09:50:00,72.42,72.44,72.4,72.44,19818.0,69.7526,69.7719,69.7334,69.7719,19818.0
2024-06-27 09:55:00,72.44,72.45,72.43,72.43,260576.0,69.7719,69.7815,69.7623,69.7623,260576.0
2024-06-27 10:00:00,72.45,72.46,72.43,72.45,40872.0,69.7815,69.7912,69.7623,69.7815,40872.0
2024-06-27 10:05:00,72.45,72.45,72.43,72.44,42455.0,69.7815,69.7815,69.7623,69.7719,42455.0
2024-06-27 10:10:00,72.44,72.45,72.43,72.45,50781.0,69.7719,69.7815,69.7623,69.7815,50781.0
2024-06-27 10:15:00,72.45,72.45,72.42,72.43,341377.0,69.7815,69.7815,69.7526,69.7623,341377.0
2024-06-27 10:20:00,72.42,72.44,72.41,72.42,41209.0,69.7526,69.7719,69.743,69.7526,41209.0
2024-06-27 10:25:00,72.42,72.43,72.41,72.42,23014.0,69.7526,69.7623,69.743,69.7526,23014.0
2024-06-27 10:30:00,72.42,72.43,72.41,72.42,39189.0,69.7526,69.7623,69.743,69.7526,39189.0
2024-06-27 10:35:00,72.42,72.43,72.41,72.43,32785.0,69.7526,69.7623,69.743,69.7623,32785.0
2024-06-27 10:40:00,72.43,72.43,72.42,72.42,27840.0,69.7623,69.7623,69.7526,69.7526,27840.0
2024-06-27 10:45:00,72.42,72.44,72.42,72.43,55347.0,69.7526,69.7719,69.7526,69.7623,55347.0
2024-06-27 10:50:00,72.44,72.44,72.43,72.43,59346.0,69.7719,69.7719,69.7623,69.7623,59346.0
2024-06-27 10:55:00,72.43,72.43,72.41,72.42,39570.0,69.7623,69.7623,69.743,69.7526,39570.0
2024-06-27 11:00:00,72.42,72.42,72.41,72.42,16205.0,69.7526,69.7526,69.743,69.7526,16205.0
2024-06-27 11:05:00,72.42,72.42,72.41,72.41,39729.0,69.7526,69.7526,69.743,69.743,39729.0
2024-06-27 11:10:00,72.41,72.41,72.39,72.4,51456.0,69.743,69.743,69.7237,69.7334,51456.0
2024-06-27 11:15:00,72.4,72.41,72.4,72.41,35570.0,69.7334,69.743,69.7334,69.743,35570.0
2024-06-27 11:20:00,72.4,72.41,72.39,72.4,16572.0,69.7334,69.743,69.7237,69.7334,16572.0
2024-06-27 11:25:00,72.4,72.4,72.38,72.38,14000.0,69.7334,69.7334,69.7141,69.7141,14000.0
2024-06-27 11:30:00,72.38,72.39,72.38,72.39,18895.0,69.7141,69.7237,69.7141,69.7237,18895.0
2024-06-27 11:35:00,72.38,72.4,72.38,72.4,18694.0,69.7141,69.7334,69.7141,69.7334,18694.0
2024-06-27 11:40:00,72.4,72.4,72.39,72.4,24832.0,69.7334,69.7334,69.7237,69.7334,24832.0
2024-06-27 11:45:00,72.4,72.4,72.38,72.39,33176.0,69.7334,69.7334,69.7141,69.7237,33176.0
2024-06-27 11:50:00,72.39,72.4,72.38,72.4,30292.0,69.7237,69.7334,69.7141,69.7334,30292.0
2024-06-27 11:55:00,72.4,72.4,72.39,72.4,81958.0,69.7334,69.7334,69.7237,69.7334,81958.0
2024-06-27 12:00:00,72.39,72.4,72.39,72.4,75343.0,69.7237,69.7334,69.7237,69.7334,75343.0
2024-06-27 12:05:00,72.4,72.41,72.39,72.41,96130.0,69.7334,69.743,69.7237,69.743,96130.0
2024-06-27 12:10:00,72.41,72.41,72.4,72.41,23251.0,69.743,69.743,69.7334,69.743,23251.0
2024-06-27 12:15:00,72.4,72.41,72.39,72.4,25902.0,69.7334,69.743,69.7237,69.7334,25902.0
2024-06-27 12:20:00,72.4,72.4,72.39,72.4,48491.0,69.7334,69.7334,69.7237,69.7334,48491.0
2024-06-27 12:25:00,72.39,72.4,72.39,72.4,19548.0,69.7237,69.7334,69.7237,69.7334,19548.0
2024-06-27 12:30:00,72.39,72.41,72.39,72.41,16615.0,69.7237,69.743,69.7237,69.743,16615.0
2024-06-27 12:35:00,72.4,72.41,72.4,72.41,16324.0,69.7334,69.743,69.7334,69.743,16324.0
2024-06-27 12:40:00,72.41,72.41,72.4,72.41,64287.0,69.743,69.743,69.7334,69.743,64287.0
2024-06-27 12:45:00,72.41,72.41,72.4,72.41,20689.0,69.743,69.743,69.7334,69.743,20689.0
2024-06-27 12:50:00,72.4,72.41,72.4,72.41,13990.0,69.7334,69.743,69.7334,69.743,13990.0
2024-06-27 12:55:00,72.41,72.41,72.4,72.41,9240.0,69.743,69.743,69.7334,69.743,9240.0
2024-06-27 13:00:00,72.41,72.43,72.4,72.42,77198.0,69.743,69.7623,69.7334,69.7526,77198.0
2024-06-27 13:05:00,72.42,72.44,72.42,72.43,17843.0,69.7526,69.7719,69.7526,69.7623,17843.0
2024-06-27 13:10:00,72.42,72.44,72.42,72.43,27451.0,69.7526,69.7719,69.7526,69.7623,27451.0
2024-06-27 13:15:00,72.44,72.44,72.42,72.42,17349.0,69.7719,69.7719,69.7526,69.7526,17349.0
2024-06-27 13:20:00,72.43,72.43,72.42,72.42,251048.0,69.7623,69.7623,69.7526,69.7526,251048.0
2024-06-27 13:25:00,72.43,72.43,72.42,72.42,19935.0,69.7623,69.7623,69.7526,69.7526,19935.0
2024-06-27 13:30:00,72.42,72.43,72.41,72.41,26292.0,69.7526,69.7623,69.743,69.743,26292.0
2024-06-27 13:35:00,72.41,72.43,72.41,72.42,25805.0,69.743,69.7623,69.743,69.7526,25805.0
2024-06-27 13:40:00,72.42,72.43,72.42,72.42,17675.0,69.7526,69.7623,69.7526,69.7526,17675.0
2024-06-27 13:45:00,72.42,72.43,72.41,72.42,140654.0,69.7526,69.7623,69.743,69.7526,140654.0
2024-06-27 13:50:00,72.42,72.43,72.41,72.43,21469.0,69.7526,69.7623,69.743,69.7623,21469.0
2024-06-27 13:55:00,72.43,72.43,72.41,72.41,21575.0,69.7623,69.7623,69.743,69.743,21575.0
2024-06-27 14:00:00,72.41,72.42,72.41,72.42,14166.0,69.743,69.7526,69.743,69.7526,14166.0
2024-06-27 14:05:00,72.42,72.42,72.41,72.42,84819.0,69.7526,69.7526,69.743,69.7526,84819.0
2024-06-27 14:10:00,72.42,72.42,72.41,72.41,140257.0,69.7526,69.7526,69.743,69.743,140257.0
2024-06-27 14:15:00,72.41,72.42,72.4,72.41,26215.0,69.743,69.7526,69.7334,69.743,26215.0
2024-06-27 14:20:00,72.41,72.42,72.4,72.42,20834.0,69.743,69.7526,69.7334,69.7526,20834.0
2024-06-27 14:25:00,72.42,72.42,72.4,72.4,18882.0,69.7526,69.7526,69.7334,69.7334,18882.0
2024-06-27 14:30:00,72.4,72.42,72.4,72.42,69792.0,69.7334,69.7526,69.7334,69.7526,69792.0
2024-06-27 14:35:00,72.42,72.42,72.41,72.42,56026.0,69.7526,69.7526,69.743,69.7526,56026.0
2024-06-27 14:40:00,72.42,72.42,72.4,72.41,20038.0,69.7526,69.7526,69.7334,69.743,20038.0
2024-06-27 14:45:00,72.4,72.4,72.39,72.4,62237.0,69.7334,69.7334,69.7237,69.7334,62237.0
2024-06-27 14:50:00,72.4,72.41,72.39,72.41,50908.0,69.7334,69.743,69.7237,69.743,50908.0
2024-06-27 14:55:00,72.41,72.41,72.39,72.4,19371.0,69.743,69.743,69.7237,69.7334,19371.0
2024-06-27 15:00:00,72.4,72.4,72.39,72.39,21723.0,69.7334,69.7334,69.7237,69.7237,21723.0
2024-06-27 15:05:00,72.4,72.4,72.38,72.39,48657.0,69.7334,69.7334,69.7141,69.7237,48657.0
2024-06-27 15:10:00,72.38,72.4,72.38,72.4,68322.0,69.7141,69.7334,69.7141,69.7334,68322.0
2024-06-27 15:15:00,72.4,72.41,72.39,72.41,108847.0,69.7334,69.743,69.7237,69.743,108847.0
2024-06-27 15:20:00,72.4,72.41,72.39,72.4,85687.0,69.7334,69.743,69.7237,69.7334,85687.0
2024-06-27 15:25:00,72.4,72.4,72.39,72.4,45148.0,69.7334,69.7334,69.7237,69.7334,45148.0
2024-06-27 15:30:00,72.4,72.4,72.38,72.39,93590.0,69.7334,69.7334,69.7141,69.7237,93590.0
2024-06-27 15:35:00,72.39,72.4,72.38,72.39,66247.0,69.7237,69.7334,69.7141,69.7237,66247.0
2024-06-27 15:40:00,72.39,72.4,72.39,72.39,114056.0,69.7237,69.7334,69.7237,69.7237,114056.0
2024-06-27 15:45:00,72.4,72.4,72.37,72.38,276538.0,69.7334,69.7334,69.7045,69.7141,276538.0
2024-06-27 15:50:00,72.37,72.38,72.36,72.37,280472.0,69.7045,69.7141,69.6948,69.7045,280472.0
2024-06-27 15:55:00,72.37,72.39,72.36,72.38,346588.0,69.7045,69.7237,69.6948,69.7141,346588.0
2024-06-28 09:30:00,72.55,72.55,72.51,72.52,358224.0,69.8778,69.8778,69.8393,69.8489,358224.0
2024-06-28 09:35:00,72.52,72.54,72.52,72.53,18256.0,69.8489,69.8682,69.8489,69.8586,18256.0
2024-06-28 09:40:00,72.54,72.55,72.49,72.51,48041.0,69.8682,69.8778,69.8201,69.8393,48041.0
2024-06-28 09:45:00,72.52,72.53,72.5,72.53,24538.0,69.8489,69.8586,69.8297,69.8586,24538.0
2024-06-28 09:50:00,72.53,72.55,72.52,72.53,30152.0,69.8586,69.8778,69.8489,69.8586,30152.0
2024-06-28 09:55:00,72.53,72.54,72.51,72.52,22657.0,69.8586,69.8682,69.8393,69.8489,22657.0
2024-06-28 10:00:00,72.52,72.55,72.5,72.51,32750.0,69.8489,69.8778,69.8297,69.8393,32750.0
2024-06-28 10:05:00,72.51,72.51,72.48,72.48,9849.0,69.8393,69.8393,69.8104,69.8104,9849.0
2024-06-28 10:10:00,72.48,72.49,72.45,72.45,66032.0,69.8104,69.8201,69.7815,69.7815,66032.0
2024-06-28 10:15:00,72.45,72.46,72.43,72.44,58337.0,69.7815,69.7912,69.7623,69.7719,58337.0
2024-06-28 10:20:00,72.43,72.44,72.41,72.42,29209.0,69.7623,69.7719,69.743,69.7526,29209.0
2024-06-28 10:25:00,72.42,72.44,72.41,72.44,30512.0,69.7526,69.7719,69.743,69.7719,30512.0
2024-06-28 10:30:00,72.44,72.45,72.43,72.44,15746.0,69.7719,69.7815,69.7623,69.7719,15746.0
2024-06-28 10:35:00,72.45,72.46,72.42,72.42,41886.0,69.7815,69.7912,69.7526,69.7526,41886.0
2024-06-28 10:40:00,72.42,72.42,72.38,72.4,391749.0,69.7526,69.7526,69.7141,69.7334,391749.0
2024-06-28 10:45:00,72.4,72.4,72.37,72.38,48796.0,69.7334,69.7334,69.7045,69.7141,48796.0
2024-06-28 10:50:00,72.38,72.38,72.3,72.31,47507.0,69.7141,69.7141,69.637,69.6467,47507.0
2024-06-28 10:55:00,72.31,72.32,72.28,72.29,56192.0,69.6467,69.6563,69.6178,69.6274,56192.0
2024-06-28 11:00:00,72.3,72.3,72.26,72.27,45807.0,69.637,69.637,69.5985,69.6082,45807.0
2024-06-28 11:05:00,72.27,72.27,72.22,72.23,120164.0,69.6082,69.6082,69.56,69.5696,120164.0
2024-06-28 11:10:00,72.23,72.25,72.21,72.25,40101.0,69.5696,69.5889,69.5504,69.5889,40101.0
2024-06-28 11:15:00,72.25,72.28,72.25,72.26,49413.0,69.5889,69.6178,69.5889,69.5985,49413.0
2024-06-28 11:20:00,72.25,72.27,72.24,72.27,12986.0,69.5889,69.6082,69.5793,69.6082,12986.0
2024-06-28 11:25:00,72.27,72.29,72.27,72.28,33608.0,69.6082,69.6274,69.6082,69.6178,33608.0
2024-06-28 11:30:00,72.28,72.31,72.28,72.3,20830.0,69.6178,69.6467,69.6178,69.637,20830.0
2024-06-28 11:35:00,72.3,72.3,72.27,72.28,24763.0,69.637,69.637,69.6082,69.6178,24763.0
2024-06-28 11:40:00,72.27,72.28,72.25,72.26,44565.0,69.6082,69.6178,69.5889,69.5985,44565.0
2024-06-28 11:45:00,72.25,72.26,72.23,72.23,39203.0,69.5889,69.5985,69.5696,69.5696,39203.0
2024-06-28 11:50:00,72.23,72.25,72.22,72.24,67342.0,69.5696,69.5889,69.56,69.5793,67342.0
2024-06-28 11:55:00,72.24,72.24,72.23,72.23,16016.0,69.5793,69.5793,69.5696,69.5696,16016.0
2024-06-28 12:00:00,72.23,72.24,72.22,72.23,92126.0,69.5696,69.5793,69.56,69.5696,92126.0
2024-06-28 12:05:00,72.22,72.24,72.21,72.23,65570.0,69.56,69.5793,69.5504,69.5696,65570.0
2024-06-28 12:10:00,72.22,72.23,72.21,72.21,24710.0,69.56,69.5696,69.5504,69.5504,24710.0
2024-06-28 12:15:00,72.21,72.22,72.19,72.2,37030.0,69.5504,69.56,69.5311,69.5407,37030.0
2024-06-28 12:20:00,72.2,72.21,72.18,72.18,33911.0,69.5407,69.5504,69.5215,69.5215,33911.0
2024-06-28 12:25:00,72.19,72.2,72.18,72.2,16484.0,69.5311,69.5407,69.5215,69.5407,16484.0
2024-06-28 12:30:00,72.2,72.2,72.17,72.19,33608.0,69.5407,69.5407,69.5118,69.5311,33608.0
2024-06-28 12:35:00,72.19,72.19,72.16,72.16,11901.0,69.5311,69.5311,69.5022,69.5022,11901.0
2024-06-28 12:40:00,72.16,72.17,72.15,72.15,27878.0,69.5022,69.5118,69.4926,69.4926,27878.0
2024-06-28 12:45:00,72.15,72.16,72.12,72.12,23822.0,69.4926,69.5022,69.4637,69.4637,23822.0
2024-06-28 12:50:00,72.12,72.13,72.11,72.13,18391.0,69.4637,69.4733,69.454,69.4733,18391.0
2024-06-28 12:55:00,72.13,72.15,72.12,72.15,15539.0,69.4733,69.4926,69.4637,69.4926,15539.0
2024-06-28 13:00:00,72.15,72.16,72.14,72.16,27009.0,69.4926,69.5022,69.4829,69.5022,27009.0
2024-06-28 13:05:00,72.16,72.16,72.15,72.16,21346.0,69.5022,69.5022,69.4926,69.5022,21346.0
2024-06-28 13:10:00,72.15,72.15,72.14,72.15,41078.0,69.4926,69.4926,69.4829,69.4926,41078.0
2024-06-28 13:15:00,72.15,72.18,72.14,72.18,19251.0,69.4926,69.5215,69.4829,69.5215,19251.0
2024-06-28 13:20:00,72.17,72.19,72.17,72.17,11830.0,69.5118,69.5311,69.5118,69.5118,11830.0
2024-06-28 13:25:00,72.18,72.18,72.17,72.18,7069.0,69.5215,69.5215,69.5118,69.5215,7069.0
2024-06-28 13:30:00,72.18,72.18,72.17,72.17,31196.0,69.5215,69.5215,69.5118,69.5118,31196.0
2024-06-28 13:35:00,72.17,72.17,72.16,72.17,29692.0,69.5118,69.5118,69.5022,69.5118,29692.0
2024-06-28 13:40:00,72.17,72.17,72.15,72.16,24444.0,69.5118,69.5118,69.4926,69.5022,24444.0
2024-06-28 13:45:00,72.15,72.16,72.15,72.16,20101.0,69.4926,69.5022,69.4926,69.5022,20101.0
2024-06-28 13:50:00,72.16,72.16,72.15,72.15,16868.0,69.5022,69.5022,69.4926,69.4926,16868.0
2024-06-28 13:55:00,72.16,72.18,72.15,72.18,20618.0,69.5022,69.5215,69.4926,69.5215,20618.0
2024-06-28 14:00:00,72.17,72.19,72.17,72.18,52896.0,69.5118,69.5311,69.5118,69.5215,52896.0
2024-06-28 14:05:00,72.19,72.19,72.18,72.19,38368.0,69.5311,69.5311,69.5215,69.5311,38368.0
2024-06-28 14:10:00,72.19,72.2,72.18,72.19,140536.0,69.5311,69.5407,69.5215,69.5311,140536.0
2024-06-28 14:15:00,72.2,72.2,72.19,72.2,20782.0,69.5407,69.5407,69.5311,69.5407,20782.0
2024-06-28 14:20:00,72.2,72.21,72.19,72.21,23564.0,69.5407,69.5504,69.5311,69.5504,23564.0
2024-06-28 14:25:00,72.21,72.22,72.2,72.22,36207.0,69.5504,69.56,69.5407,69.56,36207.0
2024-06-28 14:30:00,72.21,72.22,72.2,72.22,36499.0,69.5504,69.56,69.5407,69.56,36499.0
2024-06-28 14:35:00,72.22,72.22,72.2,72.2,30731.0,69.56,69.56,69.5407,69.5407,30731.0
2024-06-28 14:40:00,72.2,72.21,72.18,72.19,18722.0,69.5407,69.5504,69.5215,69.5311,18722.0
2024-06-28 14:45:00,72.19,72.19,72.18,72.19,59723.0,69.5311,69.5311,69.5215,69.5311,59723.0
2024-06-28 14:50:00,72.18,72.19,72.18,72.19,42632.0,69.5215,69.5311,69.5215,69.5311,42632.0
2024-06-28 14:55:00,72.19,72.2,72.18,72.19,82504.0,69.5311,69.5407,69.5215,69.5311,82504.0
2024-06-28 15:00:00,72.19,72.19,72.16,72.17,166741.0,69.5311,69.5311,69.5022,69.5118,166741.0
2024-06-28 15:05:00,72.17,72.17,72.15,72.15,35395.0,69.5118,69.5118,69.4926,69.4926,35395.0
2024-06-28 15:10:00,72.16,72.16,72.14,72.16,38959.0,69.5022,69.5022,69.4829,69.5022,38959.0
2024-06-28 15:15:00,72.16,72.16,72.15,72.16,140887.0,69.5022,69.5022,69.4926,69.5022,140887.0
2024-06-28 15:20:00,72.15,72.16,72.15,72.15,39245.0,69.4926,69.5022,69.4926,69.4926,39245.0
2024-06-28 15:25:00,72.16,72.16,72.13,72.14,33801.0,69.5022,69.5022,69.4733,69.4829,33801.0
2024-06-28 15:30:00,72.14,72.14,72.12,72.13,53610.0,69.4829,69.4829,69.4637,69.4733,53610.0
2024-06-28 15:35:00,72.13,72.14,72.12,72.13,53119.0,69.4733,69.4829,69.4637,69.4733,53119.0
2024-06-28 15:40:00,72.13,72.13,72.1,72.1,92181.0,69.4733,69.4733,69.4444,69.4444,92181.0
2024-06-28 15:45:00,72.11,72.12,72.1,72.12,394560.0,69.454,69.4637,69.4444,69.4637,394560.0
2024-06-28 15:50:00,72.12,72.12,72.1,72.11,175045.0,69.4637,69.4637,69.4444,69.454,175045.0
2024-06-28 15:55:00,72.11,72.11,72.05,72.06,211494.0,69.454,69.454,69.3963,69.4059,211494.0
2024-07-01 09:30:00,71.58,71.58,71.54,71.56,352278.0,69.1565,69.1565,69.1179,69.1372,352278.0
2024-07-01 09:35:00,71.56,71.59,71.55,71.59,97446.0,69.1372,69.1662,69.1275,69.1662,97446.0
2024-07-01 09:40:00,71.59,71.6,71.56,71.59,21309.0,69.1662,69.1759,69.1372,69.1662,21309.0
2024-07-01 09:45:00,71.6,71.61,71.58,71.59,30397.0,69.1759,69.1855,69.1565,69.1662,30397.0
2024-07-01 09:50:00,71.59,71.62,71.59,71.61,20560.0,69.1662,69.1952,69.1662,69.1855,20560.0
2024-07-01 09:55:00,71.61,71.62,71.6,71.62,28576.0,69.1855,69.1952,69.1759,69.1952,28576.0
2024-07-01 10:00:00,71.63,71.76,71.6,71.6,105451.0,69.2048,69.3304,69.1759,69.1759,105451.0
2024-07-01 10:05:00,71.61,71.61,71.57,71.59,48720.0,69.1855,69.1855,69.1469,69.1662,48720.0
2024-07-01 10:10:00,71.59,71.59,71.54,71.56,32753.0,69.1662,69.1662,69.1179,69.1372,32753.0
2024-07-01 10:15:00,71.55,71.56,71.53,71.56,580289.0,69.1275,69.1372,69.1082,69.1372,580289.0
2024-07-01 10:20:00,71.56,71.56,71.51,71.51,30428.0,69.1372,69.1372,69.0889,69.0889,30428.0
2024-07-01 10:25:00,71.51,71.52,71.49,71.5,43712.0,69.0889,69.0986,69.0696,69.0792,43712.0
2024-07-01 10:30:00,71.5,71.51,71.46,71.46,82471.0,69.0792,69.0889,69.0406,69.0406,82471.0
2024-07-01 10:35:00,71.45,71.48,71.45,71.47,45962.0,69.0309,69.0599,69.0309,69.0503,45962.0
2024-07-01 10:40:00,71.47,71.47,71.44,71.45,14304.0,69.0503,69.0503,69.0213,69.0309,14304.0
2024-07-01 10:45:00,71.45,71.47,71.45,71.45,55666.0,69.0309,69.0503,69.0309,69.0309,55666.0
2024-07-01 10:50:00,71.45,71.46,71.42,71.42,38631.0,69.0309,69.0406,69.0019,69.0019,38631.0
2024-07-01 10:55:00,71.42,71.43,71.41,71.42,43219.0,69.0019,69.0116,68.9923,69.0019,43219.0
2024-07-01 11:00:00,71.42,71.43,71.41,71.42,45034.0,69.0019,69.0116,68.9923,69.0019,45034.0
2024-07-01 11:05:00,71.43,71.45,71.4,71.44,155296.0,69.0116,69.0309,68.9826,69.0213,155296.0
2024-07-01 11:10:00,71.45,71.46,71.44,71.45,20065.0,69.0309,69.0406,69.0213,69.0309,20065.0
2024-07-01 11:15:00,71.45,71.46,71.43,71.44,54093.0,69.0309,69.0406,69.0116,69.0213,54093.0
2024-07-01 11:20:00,71.45,71.45,71.43,71.45,41188.0,69.0309,69.0309,69.0116,69.0309,41188.0
2024-07-01 11:25:00,71.45,71.46,71.44,71.44,23363.0,69.0309,69.0406,69.0213,69.0213,23363.0
2024-07-01 11:30:00,71.44,71.45,71.43,71.45,36283.0,69.0213,69.0309,69.0116,69.0309,36283.0
2024-07-01 11:35:00,71.45,71.45,71.44,71.44,15729.0,69.0309,69.0309,69.0213,69.0213,15729.0
2024-07-01 11:40:00,71.45,71.45,71.43,71.43,55905.0,69.0309,69.0309,69.0116,69.0116,55905.0
2024-07-01 11:45:00,71.43,71.44,71.43,71.44,48848.0,69.0116,69.0213,69.0116,69.0213,48848.0
2024-07-01 11:50:00,71.44,71.44,71.41,71.42,36657.0,69.0213,69.0213,68.9923,69.0019,36657.0
2024-07-01 11:55:00,71.43,71.43,71.42,71.42,19315.0,69.0116,69.0116,69.0019,69.0019,19315.0
2024-07-01 12:00:00,71.42,71.43,71.42,71.42,40753.0,69.0019,69.0116,69.0019,69.0019,40753.0
2024-07-01 12:05:00,71.43,71.46,71.43,71.46,71708.0,69.0116,69.0406,69.0116,69.0406,71708.0
2024-07-01 12:10:00,71.46,71.48,71.45,71.47,115931.0,69.0406,69.0599,69.0309,69.0503,115931.0
2024-07-01 12:15:00,71.47,71.48,71.45,71.48,33821.0,69.0503,69.0599,69.0309,69.0599,33821.0
2024-07-01 12:20:00,71.47,71.49,71.47,71.48,20115.0,69.0503,69.0696,69.0503,69.0599,20115.0
2024-07-01 12:25:00,71.48,71.48,71.46,71.47,25800.0,69.0599,69.0599,69.0406,69.0503,25800.0
2024-07-01 12:30:00,71.47,71.47,71.46,71.46,43292.0,69.0503,69.0503,69.0406,69.0406,43292.0
2024-07-01 12:35:00,71.47,71.47,71.45,71.45,24626.0,69.0503,69.0503,69.0309,69.0309,24626.0
2024-07-01 12:40:00,71.45,71.46,71.44,71.45,121092.0,69.0309,69.0406,69.0213,69.0309,121092.0
2024-07-01 12:45:00,71.45,71.46,71.43,71.44,20170.0,69.0309,69.0406,69.0116,69.0213,20170.0
2024-07-01 12:50:00,71.44,71.44,71.42,71.42,56529.0,69.0213,69.0213,69.0019,69.0019,56529.0
2024-07-01 12:55:00,71.42,71.43,71.42,71.42,17044.0,69.0019,69.0116,69.0019,69.0019,17044.0
2024-07-01 13:00:00,71.42,71.43,71.41,71.42,41742.0,69.0019,69.0116,68.9923,69.0019,41742.0
2024-07-01 13:05:00,71.42,71.43,71.41,71.42,21352.0,69.0019,69.0116,68.9923,69.0019,21352.0
2024-07-01 13:10:00,71.42,71.44,71.42,71.44,32705.0,69.0019,69.0213,69.0019,69.0213,32705.0
2024-07-01 13:15:00,71.44,71.45,71.43,71.44,35858.0,69.0213,69.0309,69.0116,69.0213,35858.0
2024-07-01 13:20:00,71.44,71.46,71.44,71.46,27863.0,69.0213,69.0406,69.0213,69.0406,27863.0
2024-07-01 13:25:00,71.45,71.46,71.44,71.45,22067.0,69.0309,69.0406,69.0213,69.0309,22067.0
2024-07-01 13:30:00,71.45,71.45,71.43,71.44,28198.0,69.0309,69.0309,69.0116,69.0213,28198.0
2024-07-01 13:35:00,71.44,71.44,71.43,71.44,29401.0,69.0213,69.0213,69.0116,69.0213,29401.0
2024-07-01 13:40:00,71.44,71.44,71.43,71.43,17471.0,69.0213,69.0213,69.0116,69.0116,17471.0
2024-07-01 13:45:00,71.44,71.44,71.42,71.42,21381.0,69.0213,69.0213,69.0019,69.0019,21381.0
2024-07-01 13:50:00,71.42,71.44,71.42,71.43,40608.0,69.0019,69.0213,69.0019,69.0116,40608.0
2024-07-01 13:55:00,71.44,71.44,71.42,71.42,38061.0,69.0213,69.0213,69.0019,69.0019,38061.0
2024-07-01 14:00:00,71.43,71.43,71.41,71.42,19315.0,69.0116,69.0116,68.9923,69.0019,19315.0
2024-07-01 14:05:00,71.42,71.42,71.41,71.41,28390.0,69.0019,69.0019,68.9923,68.9923,28390.0
2024-07-01 14:10:00,71.42,71.42,71.41,71.41,71002.0,69.0019,69.0019,68.9923,68.9923,71002.0
2024-07-01 14:15:00,71.42,71.42,71.4,71.41,30261.0,69.0019,69.0019,68.9826,68.9923,30261.0
2024-07-01 14:20:00,71.41,71.41,71.4,71.41,32520.0,68.9923,68.9923,68.9826,68.9923,32520.0
2024-07-01 14:25:00,71.4,71.41,71.4,71.41,38265.0,68.9826,68.9923,68.9826,68.9923,38265.0
2024-07-01 14:30:00,71.41,71.44,71.4,71.43,110317.0,68.9923,69.0213,68.9826,69.0116,110317.0
2024-07-01 14:35:00,71.44,71.44,71.42,71.44,48197.0,69.0213,69.0213,69.0019,69.0213,48197.0
2024-07-01 14:40:00,71.44,71.46,71.44,71.45,39715.0,69.0213,69.0406,69.0213,69.0309,39715.0
2024-07-01 14:45:00,71.45,71.46,71.45,71.46,23930.0,69.0309,69.0406,69.0309,69.0406,23930.0
2024-07-01 14:50:00,71.45,71.47,71.45,71.47,48582.0,69.0309,69.0503,69.0309,69.0503,48582.0
2024-07-01 14:55:00,71.47,71.47,71.44,71.44,55283.0,69.0503,69.0503,69.0213,69.0213,55283.0
2024-07-01 15:00:00,71.45,71.45,71.44,71.45,62096.0,69.0309,69.0309,69.0213,69.0309,62096.0
2024-07-01 15:05:00,71.45,71.45,71.43,71.43,39511.0,69.0309,69.0309,69.0116,69.0116,39511.0
2024-07-01 15:10:00,71.44,71.44,71.43,71.43,19518.0,69.0213,69.0213,69.0116,69.0116,19518.0
2024-07-01 15:15:00,71.44,71.44,71.42,71.44,37563.0,69.0213,69.0213,69.0019,69.0213,37563.0
2024-07-01 15:20:00,71.44,71.44,71.43,71.44,33625.0,69.0213,69.0213,69.0116,69.0213,33625.0
2024-07-01 15:25:00,71.44,71.44,71.42,71.42,45491.0,69.0213,69.0213,69.0019,69.0019,45491.0
2024-07-01 15:30:00,71.43,71.44,71.42,71.44,60918.0,69.0116,69.0213,69.0019,69.0213,60918.0
2024-07-01 15:35:00,71.44,71.44,71.43,71.43,41210.0,69.0213,69.0213,69.0116,69.0116,41210.0
2024-07-01 15:40:00,71.43,71.45,71.43,71.44,82950.0,69.0116,69.0309,69.0116,69.0213,82950.0
2024-07-01 15:45:00,71.44,71.45,71.43,71.45,102329.0,69.0213,69.0309,69.0116,69.0309,102329.0
2024-07-01 15:50:00,71.45,71.45,71.44,71.45,137637.0,69.0309,69.0309,69.0213,69.0309,137637.0
2024-07-01 15:55:00,71.44,71.45,71.44,71.45,132411.0,69.0213,69.0309,69.0213,69.0309,132411.0
2024-07-02 09:30:00,71.69,71.7,71.63,71.66,175560.0,69.2628,69.2725,69.2048,69.2338,175560.0
2024-07-02 09:35:00,71.67,71.74,71.66,71.72,203701.0,69.2435,69.3111,69.2338,69.2918,203701.0
2024-07-02 09:40:00,71.72,71.74,71.71,71.73,183840.0,69.2918,69.3111,69.2821,69.3014,183840.0
2024-07-02 09:45:00,71.72,71.73,71.7,71.72,44590.0,69.2918,69.3014,69.2725,69.2918,44590.0
2024-07-02 09:50:00,71.72,71.72,71.69,71.71,100648.0,69.2918,69.2918,69.2628,69.2821,100648.0
2024-07-02 09:55:00,71.7,71.72,71.68,71.71,97881.0,69.2725,69.2918,69.2531,69.2821,97881.0
2024-07-02 10:00:00,71.72,71.72,71.62,71.64,240446.0,69.2918,69.2918,69.1952,69.2145,240446.0
2024-07-02 10:05:00,71.64,71.66,71.62,71.63,110768.0,69.2145,69.2338,69.1952,69.2048,110768.0
2024-07-02 10:10:00,71.63,71.63,71.58,71.6,42686.0,69.2048,69.2048,69.1565,69.1759,42686.0
2024-07-02 10:15:00,71.6,71.64,71.59,71.64,37160.0,69.1759,69.2145,69.1662,69.2145,37160.0
2024-07-02 10:20:00,71.63,71.65,71.61,71.62,35316.0,69.2048,69.2242,69.1855,69.1952,35316.0
2024-07-02 10:25:00,71.62,71.63,71.61,71.62,91127.0,69.1952,69.2048,69.1855,69.1952,91127.0
2024-07-02 10:30:00,71.62,71.66,71.61,71.66,101569.0,69.1952,69.2338,69.1855,69.2338,101569.0
2024-07-02 10:35:00,71.65,71.67,71.65,71.67,71697.0,69.2242,69.2435,69.2242,69.2435,71697.0
2024-07-02 10:40:00,71.67,71.67,71.64,71.64,30446.0,69.2435,69.2435,69.2145,69.2145,30446.0
2024-07-02 10:45:00,71.65,71.67,71.64,71.66,32744.0,69.2242,69.2435,69.2145,69.2338,32744.0
2024-07-02 10:50:00,71.66,71.67,71.65,71.67,60569.0,69.2338,69.2435,69.2242,69.2435,60569.0
2024-07-02 10:55:00,71.67,71.69,71.66,71.67,62196.0,69.2435,69.2628,69.2338,69.2435,62196.0
2024-07-02 11:00:00,71.66,71.68,71.65,71.66,546932.0,69.2338,69.2531,69.2242,69.2338,546932.0
2024-07-02 11:05:00,71.66,71.68,71.65,71.67,40256.0,69.2338,69.2531,69.2242,69.2435,40256.0
2024-07-02 11:10:00,71.67,71.68,71.65,71.66,49392.0,69.2435,69.2531,69.2242,69.2338,49392.0
2024-07-02 11:15:00,71.65,71.66,71.64,71.65,30096.0,69.2242,69.2338,69.2145,69.2242,30096.0
2024-07-02 11:20:00,71.65,71.65,71.61,71.62,39221.0,69.2242,69.2242,69.1855,69.1952,39221.0
2024-07-02 11:25:00,71.62,71.63,71.61,71.63,24275.0,69.1952,69.2048,69.1855,69.2048,24275.0
2024-07-02 11:30:00,71.63,71.63,71.62,71.63,25365.0,69.2048,69.2048,69.1952,69.2048,25365.0
2024-07-02 11:35:00,71.63,71.63,71.62,71.63,44064.0,69.2048,69.2048,69.1952,69.2048,44064.0
2024-07-02 11:40:00,71.62,71.63,71.61,71.62,33641.0,69.1952,69.2048,69.1855,69.1952,33641.0
2024-07-02 11:45:00,71.61,71.62,71.61,71.61,28696.0,69.1855,69.1952,69.1855,69.1855,28696.0
2024-07-02 11:50:00,71.61,71.62,71.6,71.6,114548.0,69.1855,69.1952,69.1759,69.1759,114548.0
2024-07-02 11:55:00,71.6,71.63,71.6,71.62,31260.0,69.1759,69.2048,69.1759,69.1952,31260.0
2024-07-02 12:00:00,71.63,71.63,71.62,71.63,16685.0,69.2048,69.2048,69.1952,69.2048,16685.0
2024-07-02 12:05:00,71.63,71.63,71.61,71.62,28567.0,69.2048,69.2048,69.1855,69.1952,28567.0
2024-07-02 12:10:00,71.61,71.62,71.6,71.61,58935.0,69.1855,69.1952,69.1759,69.1855,58935.0
2024-07-02 12:15:00,71.61,71.61,71.6,71.61,55486.0,69.1855,69.1855,69.1759,69.1855,55486.0
2024-07-02 12:20:00,71.6,71.61,71.59,71.59,109546.0,69.1759,69.1855,69.1662,69.1662,109546.0
2024-07-02 12:25:00,71.59,71.6,71.59,71.6,16940.0,69.1662,69.1759,69.1662,69.1759,16940.0
2024-07-02 12:30:00,71.59,71.6,71.59,71.59,33620.0,69.1662,69.1759,69.1662,69.1662,33620.0
2024-07-02 12:35:00,71.59,71.6,71.58,71.59,26077.0,69.1662,69.1759,69.1565,69.1662,26077.0
2024-07-02 12:40:00,71.58,71.59,71.58,71.59,87305.0,69.1565,69.1662,69.1565,69.1662,87305.0
2024-07-02 12:45:00,71.59,71.59,71.58,71.58,28648.0,69.1662,69.1662,69.1565,69.1565,28648.0
2024-07-02 12:50:00,71.59,71.59,71.58,71.59,67959.0,69.1662,69.1662,69.1565,69.1662,67959.0
2024-07-02 12:55:00,71.59,71.59,71.58,71.59,27096.0,69.1662,69.1662,69.1565,69.1662,27096.0
2024-07-02 13:00:00,71.59,71.59,71.58,71.59,22922.0,69.1662,69.1662,69.1565,69.1662,22922.0
2024-07-02 13:05:00,71.59,71.59,71.58,71.59,77112.0,69.1662,69.1662,69.1565,69.1662,77112.0
2024-07-02 13:10:00,71.59,71.6,71.58,71.59,9043.0,69.1662,69.1759,69.1565,69.1662,9043.0
2024-07-02 13:15:00,71.6,71.6,71.59,71.59,33270.0,69.1759,69.1759,69.1662,69.1662,33270.0
2024-07-02 13:20:00,71.59,71.6,71.59,71.59,65105.0,69.1662,69.1759,69.1662,69.1662,65105.0
2024-07-02 13:25:00,71.59,71.6,71.58,71.59,21465.0,69.1662,69.1759,69.1565,69.1662,21465.0
2024-07-02 13:30:00,71.59,71.59,71.57,71.58,48274.0,69.1662,69.1662,69.1469,69.1565,48274.0
2024-07-02 13:35:00,71.58,71.58,71.57,71.58,40757.0,69.1565,69.1565,69.1469,69.1565,40757.0
2024-07-02 13:40:00,71.58,71.58,71.57,71.58,17077.0,69.1565,69.1565,69.1469,69.1565,17077.0
2024-07-02 13:45:00,71.58,71.59,71.57,71.58,153656.0,69.1565,69.1662,69.1469,69.1565,153656.0
2024-07-02 13:50:00,71.59,71.6,71.58,71.6,65904.0,69.1662,69.1759,69.1565,69.1759,65904.0
2024-07-02 13:55:00,71.6,71.61,71.6,71.6,58960.0,69.1759,69.1855,69.1759,69.1759,58960.0
2024-07-02 14:00:00,71.59,71.6,71.59,71.59,13420.0,69.1662,69.1759,69.1662,69.1662,13420.0
2024-07-02 14:05:00,71.6,71.6,71.59,71.59,38126.0,69.1759,69.1759,69.1662,69.1662,38126.0
2024-07-02 14:10:00,71.59,71.61,71.59,71.61,42868.0,69.1662,69.1855,69.1662,69.1855,42868.0
2024-07-02 14:15:00,71.61,71.62,71.6,71.61,39641.0,69.1855,69.1952,69.1759,69.1855,39641.0
2024-07-02 14:20:00,71.62,71.63,71.61,71.63,39703.0,69.1952,69.2048,69.1855,69.2048,39703.0
2024-07-02 14:25:00,71.63,71.64,71.62,71.64,29812.0,69.2048,69.2145,69.1952,69.2145,29812.0
2024-07-02 14:30:00,71.64,71.64,71.62,71.63,22947.0,69.2145,69.2145,69.1952,69.2048,22947.0
2024-07-02 14:35:00,71.62,71.63,71.62,71.63,23158.0,69.1952,69.2048,69.1952,69.2048,23158.0
2024-07-02 14:40:00,71.63,71.63,71.62,71.63,249118.0,69.2048,69.2048,69.1952,69.2048,249118.0
2024-07-02 14:45:00,71.63,71.64,71.62,71.64,50150.0,69.2048,69.2145,69.1952,69.2145,50150.0
2024-07-02 14:50:00,71.64,71.66,71.63,71.65,50123.0,69.2145,69.2338,69.2048,69.2242,50123.0
2024-07-02 14:55:00,71.66,71.66,71.64,71.65,70045.0,69.2338,69.2338,69.2145,69.2242,70045.0
2024-07-02 15:00:00,71.65,71.65,71.64,71.65,247364.0,69.2242,69.2242,69.2145,69.2242,247364.0
2024-07-02 15:05:00,71.65,71.65,71.62,71.63,71366.0,69.2242,69.2242,69.1952,69.2048,71366.0
2024-07-02 15:10:00,71.63,71.64,71.62,71.64,360384.0,69.2048,69.2145,69.1952,69.2145,360384.0
2024-07-02 15:15:00,71.64,71.64,71.63,71.64,31221.0,69.2145,69.2145,69.2048,69.2145,31221.0
2024-07-02 15:20:00,71.64,71.66,71.63,71.66,50230.0,69.2145,69.2338,69.2048,69.2338,50230.0
2024-07-02 15:25:00,71.66,71.67,71.65,71.67,37812.0,69.2338,69.2435,69.2242,69.2435,37812.0
2024-07-02 15:30:00,71.67,71.69,71.66,71.67,106298.0,69.2435,69.2628,69.2338,69.2435,106298.0
2024-07-02 15:35:00,71.67,71.69,71.66,71.68,36355.0,69.2435,69.2628,69.2338,69.2531,36355.0
2024-07-02 15:40:00,71.68,71.69,71.66,71.67,72232.0,69.2531,69.2628,69.2338,69.2435,72232.0
2024-07-02 15:45:00,71.67,71.67,71.66,71.66,66165.0,69.2435,69.2435,69.2338,69.2338,66165.0
2024-07-02 15:50:00,71.66,71.67,71.66,71.66,14744.0,69.2338,69.2435,69.2338,69.2338,14744.0
2024-07-02 15:55:00,71.67,71.67,71.66,71.67,88643.0,69.2435,69.2435,69.2338,69.2435,88643.0
2024-07-03 09:30:00,71.86,71.86,71.82,71.83,228633.0,69.427,69.427,69.3884,69.3981,228633.0
2024-07-03 09:35:00,71.83,71.84,71.82,71.83,31752.0,69.3981,69.4077,69.3884,69.3981,31752.0
2024-07-03 09:40:00,71.83,71.84,71.82,71.84,10766.0,69.3981,69.4077,69.3884,69.4077,10766.0
2024-07-03 09:45:00,71.84,71.85,71.8,71.82,49278.0,69.4077,69.4174,69.3691,69.3884,49278.0
2024-07-03 09:50:00,71.83,71.84,71.81,71.81,24700.0,69.3981,69.4077,69.3787,69.3787,24700.0
2024-07-03 09:55:00,71.81,71.84,71.81,71.83,36053.0,69.3787,69.4077,69.3787,69.3981,36053.0
2024-07-03 10:00:00,71.83,72.02,71.83,71.98,1074661.0,69.3981,69.5816,69.3981,69.543,1074661.0
2024-07-03 10:05:00,71.97,72.01,71.97,72.01,267443.0,69.5333,69.572,69.5333,69.572,267443.0
2024-07-03 10:10:00,72.01,72.06,72.0,72.05,73349.0,69.572,69.6203,69.5623,69.6106,73349.0
2024-07-03 10:15:00,72.04,72.1,72.04,72.08,519238.0,69.601,69.6589,69.601,69.6396,519238.0
2024-07-03 10:20:00,72.06,72.07,72.03,72.04,48100.0,69.6203,69.6299,69.5913,69.601,48100.0
2024-07-03 10:25:00,72.05,72.05,72.02,72.03,25307.0,69.6106,69.6106,69.5816,69.5913,25307.0
2024-07-03 10:30:00,72.02,72.03,72.0,72.03,35035.0,69.5816,69.5913,69.5623,69.5913,35035.0
2024-07-03 10:35:00,72.03,72.04,72.01,72.02,26801.0,69.5913,69.601,69.572,69.5816,26801.0
2024-07-03 10:40:00,72.03,72.06,72.01,72.05,47907.0,69.5913,69.6203,69.572,69.6106,47907.0
2024-07-03 10:45:00,72.05,72.08,72.05,72.07,43437.0,69.6106,69.6396,69.6106,69.6299,43437.0
2024-07-03 10:50:00,72.08,72.09,72.06,72.06,35311.0,69.6396,69.6493,69.6203,69.6203,35311.0
2024-07-03 10:55:00,72.06,72.08,72.05,72.05,113852.0,69.6203,69.6396,69.6106,69.6106,113852.0
2024-07-03 11:00:00,72.06,72.06,72.04,72.06,54261.0,69.6203,69.6203,69.601,69.6203,54261.0
2024-07-03 11:05:00,72.05,72.07,72.03,72.05,77366.0,69.6106,69.6299,69.5913,69.6106,77366.0
2024-07-03 11:10:00,72.05,72.06,72.03,72.06,76572.0,69.6106,69.6203,69.5913,69.6203,76572.0
2024-07-03 11:15:00,72.05,72.06,72.04,72.06,39200.0,69.6106,69.6203,69.601,69.6203,39200.0
2024-07-03 11:20:00,72.06,72.07,72.05,72.06,80117.0,69.6203,69.6299,69.6106,69.6203,80117.0
2024-07-03 11:25:00,72.06,72.06,72.02,72.02,48634.0,69.6203,69.6203,69.5816,69.5816,48634.0
2024-07-03 11:30:00,72.03,72.03,72.0,72.01,29635.0,69.5913,69.5913,69.5623,69.572,29635.0
2024-07-03 11:35:00,72.01,72.02,72.0,72.02,85423.0,69.572,69.5816,69.5623,69.5816,85423.0
2024-07-03 11:40:00,72.01,72.01,71.99,72.0,24622.0,69.572,69.572,69.5526,69.5623,24622.0
2024-07-03 11:45:00,72.0,72.02,71.99,72.01,24745.0,69.5623,69.5816,69.5526,69.572,24745.0
2024-07-03 11:50:00,72.01,72.02,72.0,72.01,35242.0,69.572,69.5816,69.5623,69.572,35242.0
2024-07-03 11:55:00,72.01,72.01,72.0,72.0,37766.0,69.572,69.572,69.5623,69.5623,37766.0
2024-07-03 12:00:00,72.01,72.01,71.99,72.0,93116.0,69.572,69.572,69.5526,69.5623,93116.0
2024-07-03 12:05:00,72.0,72.0,71.98,72.0,30626.0,69.5623,69.5623,69.543,69.5623,30626.0
2024-07-03 12:10:00,72.0,72.01,71.99,72.0,71273.0,69.5623,69.572,69.5526,69.5623,71273.0
2024-07-03 12:15:00,71.99,72.01,71.99,72.01,59109.0,69.5526,69.572,69.5526,69.572,59109.0
2024-07-03 12:20:00,72.01,72.01,71.98,71.98,34321.0,69.572,69.572,69.543,69.543,34321.0
2024-07-03 12:25:00,71.99,72.01,71.98,72.01,32588.0,69.5526,69.572,69.543,69.572,32588.0
2024-07-03 12:30:00,72.01,72.02,72.0,72.02,106631.0,69.572,69.5816,69.5623,69.5816,106631.0
2024-07-03 12:35:00,72.02,72.03,72.01,72.02,34714.0,69.5816,69.5913,69.572,69.5816,34714.0
2024-07-03 12:40:00,72.04,72.05,72.03,72.04,56868.0,69.601,69.6106,69.5913,69.601,56868.0
2024-07-03 12:45:00,72.05,72.05,72.04,72.04,61470.0,69.6106,69.6106,69.601,69.601,61470.0
2024-07-03 12:50:00,72.05,72.06,72.04,72.05,31433.0,69.6106,69.6203,69.601,69.6106,31433.0
2024-07-03 12:55:00,72.06,72.07,72.05,72.07,231434.0,69.6203,69.6299,69.6106,69.6299,231434.0
2024-07-05 09:30:00,72.26,72.33,72.26,72.3,225475.0,69.8135,69.8811,69.8135,69.8522,225475.0
2024-07-05 09:35:00,72.31,72.33,72.29,72.29,38077.0,69.8618,69.8811,69.8425,69.8425,38077.0
2024-07-05 09:40:00,72.29,72.31,72.28,72.28,19470.0,69.8425,69.8618,69.8328,69.8328,19470.0
2024-07-05 09:45:00,72.29,72.3,72.24,72.26,43833.0,69.8425,69.8522,69.7942,69.8135,43833.0
2024-07-05 09:50:00,72.26,72.28,72.22,72.25,15674.0,69.8135,69.8328,69.7749,69.8038,15674.0
2024-07-05 09:55:00,72.25,72.27,72.23,72.26,16571.0,69.8038,69.8232,69.7845,69.8135,16571.0
2024-07-05 10:00:00,72.25,72.25,72.23,72.24,66099.0,69.8038,69.8038,69.7845,69.7942,66099.0
2024-07-05 10:05:00,72.24,72.26,72.22,72.23,32374.0,69.7942,69.8135,69.7749,69.7845,32374.0
2024-07-05 10:10:00,72.23,72.24,72.21,72.23,44568.0,69.7845,69.7942,69.7652,69.7845,44568.0
2024-07-05 10:15:00,72.24,72.29,72.24,72.29,20076.0,69.7942,69.8425,69.7942,69.8425,20076.0
2024-07-05 10:20:00,72.28,72.3,72.27,72.27,29446.0,69.8328,69.8522,69.8232,69.8232,29446.0
2024-07-05 10:25:00,72.28,72.28,72.24,72.26,431539.0,69.8328,69.8328,69.7942,69.8135,431539.0
2024-07-05 10:30:00,72.26,72.29,72.25,72.26,43078.0,69.8135,69.8425,69.8038,69.8135,43078.0
2024-07-05 10:35:00,72.26,72.29,72.25,72.29,58111.0,69.8135,69.8425,69.8038,69.8425,58111.0
2024-07-05 10:40:00,72.29,72.32,72.29,72.31,22917.0,69.8425,69.8715,69.8425,69.8618,22917.0
2024-07-05 10:45:00,72.32,72.33,72.31,72.32,35537.0,69.8715,69.8811,69.8618,69.8715,35537.0
2024-07-05 10:50:00,72.33,72.34,72.31,72.34,41123.0,69.8811,69.8908,69.8618,69.8908,41123.0
2024-07-05 10:55:00,72.33,72.35,72.32,72.34,90530.0,69.8811,69.9005,69.8715,69.8908,90530.0
2024-07-05 11:00:00,72.34,72.38,72.34,72.38,36642.0,69.8908,69.9294,69.8908,69.9294,36642.0
2024-07-05 11:05:00,72.37,72.38,72.37,72.38,27540.0,69.9198,69.9294,69.9198,69.9294,27540.0
2024-07-05 11:10:00,72.37,72.39,72.37,72.39,39289.0,69.9198,69.9391,69.9198,69.9391,39289.0
2024-07-05 11:15:00,72.39,72.39,72.38,72.38,20230.0,69.9391,69.9391,69.9294,69.9294,20230.0
2024-07-05 11:20:00,72.39,72.41,72.39,72.4,40835.0,69.9391,69.9584,69.9391,69.9488,40835.0
2024-07-05 11:25:00,72.4,72.43,72.4,72.42,21436.0,69.9488,69.9778,69.9488,69.9681,21436.0
2024-07-05 11:30:00,72.42,72.45,72.42,72.44,34902.0,69.9681,69.9971,69.9681,69.9874,34902.0
2024-07-05 11:35:00,72.43,72.45,72.41,72.42,95519.0,69.9778,69.9971,69.9584,69.9681,95519.0
2024-07-05 11:40:00,72.42,72.44,72.41,72.42,40083.0,69.9681,69.9874,69.9584,69.9681,40083.0
2024-07-05 11:45:00,72.42,72.43,72.41,72.43,86494.0,69.9681,69.9778,69.9584,69.9778,86494.0
2024-07-05 11:50:00,72.42,72.43,72.41,72.42,33147.0,69.9681,69.9778,69.9584,69.9681,33147.0
2024-07-05 11:55:00,72.43,72.44,72.41,72.42,46122.0,69.9778,69.9874,69.9584,69.9681,46122.0
2024-07-05 12:00:00,72.41,72.42,72.4,72.41,34354.0,69.9584,69.9681,69.9488,69.9584,34354.0
2024-07-05 12:05:00,72.41,72.41,72.38,72.38,88151.0,69.9584,69.9584,69.9294,69.9294,88151.0
2024-07-05 12:10:00,72.39,72.41,72.38,72.41,24580.0,69.9391,69.9584,69.9294,69.9584,24580.0
2024-07-05 12:15:00,72.41,72.41,72.4,72.41,27562.0,69.9584,69.9584,69.9488,69.9584,27562.0
2024-07-05 12:20:00,72.41,72.42,72.41,72.42,28875.0,69.9584,69.9681,69.9584,69.9681,28875.0
2024-07-05 12:25:00,72.41,72.42,72.41,72.41,36072.0,69.9584,69.9681,69.9584,69.9584,36072.0
2024-07-05 12:30:00,72.41,72.41,72.4,72.41,20525.0,69.9584,69.9584,69.9488,69.9584,20525.0
2024-07-05 12:35:00,72.41,72.41,72.4,72.41,14851.0,69.9584,69.9584,69.9488,69.9584,14851.0
2024-07-05 12:40:00,72.41,72.41,72.38,72.38,45169.0,69.9584,69.9584,69.9294,69.9294,45169.0
2024-07-05 12:45:00,72.39,72.39,72.38,72.39,17033.0,69.9391,69.9391,69.9294,69.9391,17033.0
2024-07-05 12:50:00,72.39,72.39,72.38,72.38,20834.0,69.9391,69.9391,69.9294,69.9294,20834.0
2024-07-05 12:55:00,72.39,72.4,72.38,72.39,19015.0,69.9391,69.9488,69.9294,69.9391,19015.0
2024-07-05 13:00:00,72.4,72.4,72.39,72.39,13537.0,69.9488,69.9488,69.9391,69.9391,13537.0
2024-07-05 13:05:00,72.4,72.4,72.39,72.4,17073.0,69.9488,69.9488,69.9391,69.9488,17073.0
2024-07-05 13:10:00,72.4,72.4,72.39,72.4,25950.0,69.9488,69.9488,69.9391,69.9488,25950.0
2024-07-05 13:15:00,72.39,72.4,72.38,72.38,52377.0,69.9391,69.9488,69.9294,69.9294,52377.0
2024-07-05 13:20:00,72.39,72.39,72.38,72.39,46427.0,69.9391,69.9391,69.9294,69.9391,46427.0
2024-07-05 13:25:00,72.39,72.4,72.38,72.4,23136.0,69.9391,69.9488,69.9294,69.9488,23136.0
2024-07-05 13:30:00,72.39,72.4,72.39,72.4,33571.0,69.9391,69.9488,69.9391,69.9488,33571.0
2024-07-05 13:35:00,72.4,72.4,72.39,72.4,19805.0,69.9488,69.9488,69.9391,69.9488,19805.0
2024-07-05 13:40:00,72.39,72.41,72.39,72.41,21740.0,69.9391,69.9584,69.9391,69.9584,21740.0
2024-07-05 13:45:00,72.41,72.41,72.4,72.41,6962.0,69.9584,69.9584,69.9488,69.9584,6962.0
2024-07-05 13:50:00,72.41,72.41,72.38,72.39,35163.0,69.9584,69.9584,69.9294,69.9391,35163.0
2024-07-05 13:55:00,72.39,72.39,72.37,72.38,27881.0,69.9391,69.9391,69.9198,69.9294,27881.0
2024-07-05 14:00:00,72.38,72.39,72.37,72.38,34094.0,69.9294,69.9391,69.9198,69.9294,34094.0
2024-07-05 14:05:00,72.38,72.38,72.36,72.36,18484.0,69.9294,69.9294,69.9101,69.9101,18484.0
2024-07-05 14:10:00,72.37,72.38,72.36,72.38,9958.0,69.9198,69.9294,69.9101,69.9294,9958.0
2024-07-05 14:15:00,72.38,72.4,72.37,72.4,44899.0,69.9294,69.9488,69.9198,69.9488,44899.0
2024-07-05 14:20:00,72.4,72.41,72.39,72.41,25380.0,69.9488,69.9584,69.9391,69.9584,25380.0
2024-07-05 14:25:00,72.4,72.42,72.4,72.42,15063.0,69.9488,69.9681,69.9488,69.9681,15063.0
2024-07-05 14:30:00,72.41,72.42,72.4,72.41,48088.0,69.9584,69.9681,69.9488,69.9584,48088.0
2024-07-05 14:35:00,72.41,72.42,72.4,72.41,33590.0,69.9584,69.9681,69.9488,69.9584,33590.0
2024-07-05 14:40:00,72.41,72.41,72.4,72.41,31455.0,69.9584,69.9584,69.9488,69.9584,31455.0
2024-07-05 14:45:00,72.41,72.41,72.39,72.4,96297.0,69.9584,69.9584,69.9391,69.9488,96297.0
2024-07-05 14:50:00,72.39,72.42,72.39,72.42,42252.0,69.9391,69.9681,69.9391,69.9681,42252.0
2024-07-05 14:55:00,72.42,72.43,72.4,72.42,23508.0,69.9681,69.9778,69.9488,69.9681,23508.0
2024-07-05 15:00:00,72.43,72.43,72.41,72.42,33311.0,69.9778,69.9778,69.9584,69.9681,33311.0
2024-07-05 15:05:00,72.42,72.42,72.4,72.41,96924.0,69.9681,69.9681,69.9488,69.9584,96924.0
2024-07-05 15:10:00,72.4,72.43,72.4,72.42,31552.0,69.9488,69.9778,69.9488,69.9681,31552.0
2024-07-05 15:15:00,72.43,72.43,72.42,72.42,35580.0,69.9778,69.9778,69.9681,69.9681,35580.0
2024-07-05 15:20:00,72.42,72.43,72.42,72.42,30168.0,69.9681,69.9778,69.9681,69.9681,30168.0
2024-07-05 15:25:00,72.42,72.43,72.42,72.43,32268.0,69.9681,69.9778,69.9681,69.9778,32268.0
2024-07-05 15:30:00,72.42,72.43,72.4,72.4,38943.0,69.9681,69.9778,69.9488,69.9488,38943.0
2024-07-05 15:35:00,72.41,72.42,72.4,72.41,12743.0,69.9584,69.9681,69.9488,69.9584,12743.0
2024-07-05 15:40:00,72.42,72.42,72.41,72.41,33442.0,69.9681,69.9681,69.9584,69.9584,33442.0
2024-07-05 15:45:00,72.42,72.42,72.41,72.41,18164.0,69.9681,69.9681,69.9584,69.9584,18164.0
2024-07-05 15:50:00,72.41,72.42,72.4,72.41,61967.0,69.9584,69.9681,69.9488,69.9584,61967.0
2024-07-05 15:55:00,72.41,72.41,72.4,72.41,146016.0,69.9584,69.9584,69.9488,69.9584,146016.0
2024-07-08 09:30:00,72.35,72.4,72.34,72.36,332738.0,69.9005,69.9488,69.8908,69.9101,332738.0
2024-07-08 09:35:00,72.36,72.37,72.29,72.31,55280.0,69.9101,69.9198,69.8425,69.8618,55280.0
2024-07-08 09:40:00,72.31,72.33,72.29,72.33,21483.0,69.8618,69.8811,69.8425,69.8811,21483.0
2024-07-08 09:45:00,72.33,72.35,72.32,72.34,24088.0,69.8811,69.9005,69.8715,69.8908,24088.0
2024-07-08 09:50:00,72.34,72.37,72.33,72.37,11048.0,69.8908,69.9198,69.8811,69.9198,11048.0
2024-07-08 09:55:00,72.37,72.38,72.36,72.38,61807.0,69.9198,69.9294,69.9101,69.9294,61807.0
2024-07-08 10:00:00,72.37,72.4,72.36,72.39,33003.0,69.9198,69.9488,69.9101,69.9391,33003.0
2024-07-08 10:05:00,72.4,72.4,72.37,72.37,30588.0,69.9488,69.9488,69.9198,69.9198,30588.0
2024-07-08 10:10:00,72.38,72.4,72.37,72.38,93697.0,69.9294,69.9488,69.9198,69.9294,93697.0
2024-07-08 10:15:00,72.38,72.39,72.37,72.38,442415.0,69.9294,69.9391,69.9198,69.9294,442415.0
2024-07-08 10:20:00,72.38,72.38,72.36,72.37,26269.0,69.9294,69.9294,69.9101,69.9198,26269.0
2024-07-08 10:25:00,72.38,72.38,72.36,72.37,11485.0,69.9294,69.9294,69.9101,69.9198,11485.0
2024-07-08 10:30:00,72.37,72.38,72.36,72.37,42191.0,69.9198,69.9294,69.9101,69.9198,42191.0
2024-07-08 10:35:00,72.36,72.37,72.36,72.37,107077.0,69.9101,69.9198,69.9101,69.9198,107077.0
2024-07-08 10:40:00,72.37,72.37,72.34,72.36,17370.0,69.9198,69.9198,69.8908,69.9101,17370.0
2024-07-08 10:45:00,72.36,72.38,72.35,72.38,19689.0,69.9101,69.9294,69.9005,69.9294,19689.0
2024-07-08 10:50:00,72.37,72.39,72.37,72.38,14655.0,69.9198,69.9391,69.9198,69.9294,14655.0
2024-07-08 10:55:00,72.38,72.38,72.35,72.35,11475.0,69.9294,69.9294,69.9005,69.9005,11475.0
2024-07-08 11:00:00,72.36,72.38,72.35,72.37,23529.0,69.9101,69.9294,69.9005,69.9198,23529.0
2024-07-08 11:05:00,72.37,72.37,72.35,72.37,58161.0,69.9198,69.9198,69.9005,69.9198,58161.0
2024-07-08 11:10:00,72.37,72.37,72.35,72.37,33532.0,69.9198,69.9198,69.9005,69.9198,33532.0
2024-07-08 11:15:00,72.36,72.37,72.36,72.36,13740.0,69.9101,69.9198,69.9101,69.9101,13740.0
2024-07-08 11:20:00,72.36,72.37,72.35,72.37,28287.0,69.9101,69.9198,69.9005,69.9198,28287.0
2024-07-08 11:25:00,72.37,72.37,72.34,72.34,20935.0,69.9198,69.9198,69.8908,69.8908,20935.0
2024-07-08 11:30:00,72.34,72.36,72.34,72.35,50608.0,69.8908,69.9101,69.8908,69.9005,50608.0
2024-07-08 11:35:00,72.36,72.37,72.35,72.36,40838.0,69.9101,69.9198,69.9005,69.9101,40838.0
2024-07-08 11:40:00,72.37,72.38,72.36,72.37,41247.0,69.9198,69.9294,69.9101,69.9198,41247.0
2024-07-08 11:45:00,72.36,72.37,72.34,72.34,19917.0,69.9101,69.9198,69.8908,69.8908,19917.0
2024-07-08 11:50:00,72.35,72.36,72.34,72.36,24425.0,69.9005,69.9101,69.8908,69.9101,24425.0
2024-07-08 11:55:00,72.36,72.37,72.35,72.36,34257.0,69.9101,69.9198,69.9005,69.9101,34257.0
2024-07-08 12:00:00,72.37,72.37,72.35,72.36,30221.0,69.9198,69.9198,69.9005,69.9101,30221.0
2024-07-08 12:05:00,72.36,72.37,72.35,72.37,25012.0,69.9101,69.9198,69.9005,69.9198,25012.0
2024-07-08 12:10:00,72.37,72.39,72.36,72.39,19173.0,69.9198,69.9391,69.9101,69.9391,19173.0
2024-07-08 12:15:00,72.39,72.4,72.39,72.39,66058.0,69.9391,69.9488,69.9391,69.9391,66058.0
2024-07-08 12:20:00,72.39,72.4,72.38,72.39,12058.0,69.9391,69.9488,69.9294,69.9391,12058.0
2024-07-08 12:25:00,72.39,72.39,72.37,72.38,40815.0,69.9391,69.9391,69.9198,69.9294,40815.0
2024-07-08 12:30:00,72.37,72.39,72.37,72.39,99891.0,69.9198,69.9391,69.9198,69.9391,99891.0
2024-07-08 12:35:00,72.39,72.39,72.38,72.38,141255.0,69.9391,69.9391,69.9294,69.9294,141255.0
2024-07-08 12:40:00,72.39,72.39,72.38,72.39,15106.0,69.9391,69.9391,69.9294,69.9391,15106.0
2024-07-08 12:45:00,72.39,72.39,72.38,72.39,71702.0,69.9391,69.9391,69.9294,69.9391,71702.0
2024-07-08 12:50:00,72.39,72.39,72.38,72.39,426449.0,69.9391,69.9391,69.9294,69.9391,426449.0
2024-07-08 12:55:00,72.39,72.39,72.38,72.39,28351.0,69.9391,69.9391,69.9294,69.9391,28351.0
2024-07-08 13:00:00,72.39,72.4,72.38,72.39,60973.0,69.9391,69.9488,69.9294,69.9391,60973.0
2024-07-08 13:05:00,72.39,72.41,72.38,72.41,45292.0,69.9391,69.9584,69.9294,69.9584,45292.0
2024-07-08 13:10:00,72.41,72.42,72.4,72.42,21958.0,69.9584,69.9681,69.9488,69.9681,21958.0
2024-07-08 13:15:00,72.42,72.43,72.42,72.42,26921.0,69.9681,69.9778,69.9681,69.9681,26921.0
2024-07-08 13:20:00,72.42,72.43,72.42,72.42,44706.0,69.9681,69.9778,69.9681,69.9681,44706.0
2024-07-08 13:25:00,72.42,72.43,72.42,72.43,22924.0,69.9681,69.9778,69.9681,69.9778,22924.0
2024-07-08 13:30:00,72.42,72.44,72.42,72.44,59543.0,69.9681,69.9874,69.9681,69.9874,59543.0
2024-07-08 13:35:00,72.44,72.45,72.43,72.44,165513.0,69.9874,69.9971,69.9778,69.9874,165513.0
2024-07-08 13:40:00,72.44,72.44,72.43,72.44,27073.0,69.9874,69.9874,69.9778,69.9874,27073.0
2024-07-08 13:45:00,72.44,72.44,72.43,72.44,20396.0,69.9874,69.9874,69.9778,69.9874,20396.0
2024-07-08 13:50:00,72.44,72.44,72.43,72.43,23436.0,69.9874,69.9874,69.9778,69.9778,23436.0
2024-07-08 13:55:00,72.44,72.44,72.43,72.44,34484.0,69.9874,69.9874,69.9778,69.9874,34484.0
2024-07-08 14:00:00,72.43,72.43,72.42,72.42,57891.0,69.9778,69.9778,69.9681,69.9681,57891.0
2024-07-08 14:05:00,72.43,72.43,72.42,72.42,32411.0,69.9778,69.9778,69.9681,69.9681,32411.0
2024-07-08 14:10:00,72.42,72.43,72.42,72.42,24624.0,69.9681,69.9778,69.9681,69.9681,24624.0
2024-07-08 14:15:00,72.42,72.43,72.41,72.43,65763.0,69.9681,69.9778,69.9584,69.9778,65763.0
2024-07-08 14:20:00,72.43,72.44,72.42,72.44,39497.0,69.9778,69.9874,69.9681,69.9874,39497.0
2024-07-08 14:25:00,72.43,72.44,72.43,72.44,50496.0,69.9778,69.9874,69.9778,69.9874,50496.0
2024-07-08 14:30:00,72.43,72.44,72.43,72.44,30156.0,69.9778,69.9874,69.9778,69.9874,30156.0
2024-07-08 14:35:00,72.43,72.44,72.43,72.44,17524.0,69.9778,69.9874,69.9778,69.9874,17524.0
2024-07-08 14:40:00,72.44,72.44,72.43,72.44,38298.0,69.9874,69.9874,69.9778,69.9874,38298.0
2024-07-08 14:45:00,72.44,72.44,72.43,72.44,37824.0,69.9874,69.9874,69.9778,69.9874,37824.0
2024-07-08 14:50:00,72.44,72.44,72.43,72.43,25808.0,69.9874,69.9874,69.9778,69.9778,25808.0
2024-07-08 14:55:00,72.44,72.44,72.42,72.44,35811.0,69.9874,69.9874,69.9681,69.9874,35811.0
2024-07-08 15:00:00,72.43,72.45,72.43,72.45,44787.0,69.9778,69.9971,69.9778,69.9971,44787.0
2024-07-08 15:05:00,72.44,72.44,72.42,72.43,47516.0,69.9874,69.9874,69.9681,69.9778,47516.0
2024-07-08 15:10:00,72.43,72.43,72.42,72.42,31272.0,69.9778,69.9778,69.9681,69.9681,31272.0
2024-07-08 15:15:00,72.42,72.43,72.42,72.42,69176.0,69.9681,69.9778,69.9681,69.9681,69176.0
2024-07-08 15:20:00,72.42,72.43,72.41,72.42,39045.0,69.9681,69.9778,69.9584,69.9681,39045.0
2024-07-08 15:25:00,72.42,72.43,72.41,72.42,60305.0,69.9681,69.9778,69.9584,69.9681,60305.0
2024-07-08 15:30:00,72.42,72.43,72.41,72.42,41680.0,69.9681,69.9778,69.9584,69.9681,41680.0
2024-07-08 15:35:00,72.42,72.42,72.41,72.42,33626.0,69.9681,69.9681,69.9584,69.9681,33626.0
2024-07-08 15:40:00,72.42,72.43,72.41,72.42,68123.0,69.9681,69.9778,69.9584,69.9681,68123.0
2024-07-08 15:45:00,72.42,72.43,72.42,72.42,33588.0,69.9681,69.9778,69.9681,69.9681,33588.0
2024-07-08 15:50:00,72.42,72.43,72.42,72.42,30728.0,69.9681,69.9778,69.9681,69.9681,30728.0
2024-07-08 15:55:00,72.42,72.43,72.4,72.41,71418.0,69.9681,69.9778,69.9488,69.9584,71418.0
2024-07-09 09:30:00,72.37,72.37,72.34,72.36,149101.0,69.9198,69.9198,69.8908,69.9101,149101.0
2024-07-09 09:35:00,72.36,72.36,72.34,72.35,38911.0,69.9101,69.9101,69.8908,69.9005,38911.0
2024-07-09 09:40:00,72.35,72.36,72.34,72.34,43965.0,69.9005,69.9101,69.8908,69.8908,43965.0
2024-07-09 09:45:00,72.34,72.35,72.34,72.35,31105.0,69.8908,69.9005,69.8908,69.9005,31105.0
2024-07-09 09:50:00,72.34,72.38,72.34,72.38,44457.0,69.8908,69.9294,69.8908,69.9294,44457.0
2024-07-09 09:55:00,72.38,72.39,72.37,72.38,93267.0,69.9294,69.9391,69.9198,69.9294,93267.0
2024-07-09 10:00:00,72.38,72.42,72.31,72.32,71336.0,69.9294,69.9681,69.8618,69.8715,71336.0
2024-07-09 10:05:00,72.31,72.32,72.27,72.31,46934.0,69.8618,69.8715,69.8232,69.8618,46934.0
2024-07-09 10:10:00,72.32,72.33,72.3,72.31,42383.0,69.8715,69.8811,69.8522,69.8618,42383.0
2024-07-09 10:15:00,72.32,72.34,72.31,72.33,392941.0,69.8715,69.8908,69.8618,69.8811,392941.0
2024-07-09 10:20:00,72.33,72.33,72.29,72.3,70318.0,69.8811,69.8811,69.8425,69.8522,70318.0
2024-07-09 10:25:00,72.29,72.31,72.27,72.31,3379343.0,69.8425,69.8618,69.8232,69.8618,3379343.0
2024-07-09 10:30:00,72.31,72.32,72.3,72.31,30713.0,69.8618,69.8715,69.8522,69.8618,30713.0
2024-07-09 10:35:00,72.31,72.32,72.3,72.3,13657.0,69.8618,69.8715,69.8522,69.8522,13657.0
2024-07-09 10:40:00,72.3,72.3,72.28,72.28,72327.0,69.8522,69.8522,69.8328,69.8328,72327.0
2024-07-09 10:45:00,72.29,72.31,72.29,72.3,1116622.0,69.8425,69.8618,69.8425,69.8522,1116622.0
2024-07-09 10:50:00,72.3,72.3,72.26,72.27,33357.0,69.8522,69.8522,69.8135,69.8232,33357.0
2024-07-09 10:55:00,72.27,72.28,72.26,72.27,57202.0,69.8232,69.8328,69.8135,69.8232,57202.0
2024-07-09 11:00:00,72.27,72.29,72.26,72.28,45483.0,69.8232,69.8425,69.8135,69.8328,45483.0
2024-07-09 11:05:00,72.29,72.29,72.26,72.27,29605.0,69.8425,69.8425,69.8135,69.8232,29605.0
2024-07-09 11:10:00,72.26,72.27,72.25,72.26,31266.0,69.8135,69.8232,69.8038,69.8135,31266.0
2024-07-09 11:15:00,72.26,72.26,72.22,72.23,35915.0,69.8135,69.8135,69.7749,69.7845,35915.0
2024-07-09 11:20:00,72.23,72.24,72.21,72.23,71238.0,69.7845,69.7942,69.7652,69.7845,71238.0
2024-07-09 11:25:00,72.22,72.24,72.22,72.22,62071.0,69.7749,69.7942,69.7749,69.7749,62071.0
2024-07-09 11:30:00,72.23,72.24,72.22,72.24,30854.0,69.7845,69.7942,69.7749,69.7942,30854.0
2024-07-09 11:35:00,72.23,72.24,72.22,72.24,27122.0,69.7845,69.7942,69.7749,69.7942,27122.0
2024-07-09 11:40:00,72.23,72.24,72.22,72.23,43796.0,69.7845,69.7942,69.7749,69.7845,43796.0
2024-07-09 11:45:00,72.23,72.25,72.22,72.24,51015.0,69.7845,69.8038,69.7749,69.7942,51015.0
2024-07-09 11:50:00,72.23,72.25,72.23,72.24,34043.0,69.7845,69.8038,69.7845,69.7942,34043.0
2024-07-09 11:55:00,72.25,72.27,72.24,72.27,21257.0,69.8038,69.8232,69.7942,69.8232,21257.0
2024-07-09 12:00:00,72.27,72.28,72.26,72.28,44370.0,69.8232,69.8328,69.8135,69.8328,44370.0
2024-07-09 12:05:00,72.27,72.29,72.26,72.28,33789.0,69.8232,69.8425,69.8135,69.8328,33789.0
2024-07-09 12:10:00,72.28,72.3,72.27,72.3,56953.0,69.8328,69.8522,69.8232,69.8522,56953.0
2024-07-09 12:15:00,72.3,72.3,72.29,72.3,32652.0,69.8522,69.8522,69.8425,69.8522,32652.0
2024-07-09 12:20:00,72.29,72.31,72.28,72.31,27169.0,69.8425,69.8618,69.8328,69.8618,27169.0
2024-07-09 12:25:00,72.31,72.32,72.3,72.31,14734.0,69.8618,69.8715,69.8522,69.8618,14734.0
2024-07-09 12:30:00,72.3,72.31,72.29,72.31,30982.0,69.8522,69.8618,69.8425,69.8618,30982.0
2024-07-09 12:35:00,72.31,72.31,72.29,72.3,13818.0,69.8618,69.8618,69.8425,69.8522,13818.0
2024-07-09 12:40:00,72.3,72.31,72.29,72.3,98902.0,69.8522,69.8618,69.8425,69.8522,98902.0
2024-07-09 12:45:00,72.3,72.3,72.29,72.29,16824.0,69.8522,69.8522,69.8425,69.8425,16824.0
2024-07-09 12:50:00,72.3,72.3,72.27,72.28,13423.0,69.8522,69.8522,69.8232,69.8328,13423.0
2024-07-09 12:55:00,72.28,72.29,72.27,72.28,53589.0,69.8328,69.8425,69.8232,69.8328,53589.0
2024-07-09 13:00:00,72.28,72.32,72.28,72.31,89403.0,69.8328,69.8715,69.8328,69.8618,89403.0
2024-07-09 13:05:00,72.32,72.32,72.3,72.32,29192.0,69.8715,69.8715,69.8522,69.8715,29192.0
2024-07-09 13:10:00,72.31,72.32,72.29,72.3,34937.0,69.8618,69.8715,69.8425,69.8522,34937.0
2024-07-09 13:15:00,72.3,72.3,72.28,72.3,30173.0,69.8522,69.8522,69.8328,69.8522,30173.0
2024-07-09 13:20:00,72.3,72.3,72.29,72.3,35820.0,69.8522,69.8522,69.8425,69.8522,35820.0
2024-07-09 13:25:00,72.3,72.31,72.29,72.3,21572.0,69.8522,69.8618,69.8425,69.8522,21572.0
2024-07-09 13:30:00,72.3,72.31,72.29,72.3,43126.0,69.8522,69.8618,69.8425,69.8522,43126.0
2024-07-09 13:35:00,72.3,72.32,72.29,72.31,64154.0,69.8522,69.8715,69.8425,69.8618,64154.0
2024-07-09 13:40:00,72.32,72.34,72.31,72.33,45965.0,69.8715,69.8908,69.8618,69.8811,45965.0
2024-07-09 13:45:00,72.34,72.35,72.33,72.34,17705.0,69.8908,69.9005,69.8811,69.8908,17705.0
2024-07-09 13:50:00,72.34,72.35,72.34,72.34,30011.0,69.8908,69.9005,69.8908,69.8908,30011.0
2024-07-09 13:55:00,72.34,72.35,72.34,72.35,9351.0,69.8908,69.9005,69.8908,69.9005,9351.0
2024-07-09 14:00:00,72.34,72.35,72.34,72.35,28418.0,69.8908,69.9005,69.8908,69.9005,28418.0
2024-07-09 14:05:00,72.35,72.36,72.34,72.35,28944.0,69.9005,69.9101,69.8908,69.9005,28944.0
2024-07-09 14:10:00,72.35,72.37,72.35,72.37,69051.0,69.9005,69.9198,69.9005,69.9198,69051.0
2024-07-09 14:15:00,72.37,72.38,72.36,72.38,28210.0,69.9198,69.9294,69.9101,69.9294,28210.0
2024-07-09 14:20:00,72.38,72.38,72.36,72.36,19733.0,69.9294,69.9294,69.9101,69.9101,19733.0
2024-07-09 14:25:00,72.37,72.37,72.36,72.37,72695.0,69.9198,69.9198,69.9101,69.9198,72695.0
2024-07-09 14:30:00,72.36,72.37,72.35,72.36,56933.0,69.9101,69.9198,69.9005,69.9101,56933.0
2024-07-09 14:35:00,72.36,72.36,72.35,72.35,24341.0,69.9101,69.9101,69.9005,69.9005,24341.0
2024-07-09 14:40:00,72.36,72.36,72.34,72.34,36530.0,69.9101,69.9101,69.8908,69.8908,36530.0
2024-07-09 14:45:00,72.34,72.36,72.34,72.34,24210.0,69.8908,69.9101,69.8908,69.8908,24210.0
2024-07-09 14:50:00,72.34,72.35,72.33,72.35,38146.0,69.8908,69.9005,69.8811,69.9005,38146.0
2024-07-09 14:55:00,72.35,72.36,72.34,72.34,70345.0,69.9005,69.9101,69.8908,69.8908,70345.0
2024-07-09 15:00:00,72.35,72.37,72.35,72.36,28179.0,69.9005,69.9198,69.9005,69.9101,28179.0
2024-07-09 15:05:00,72.35,72.36,72.34,72.34,34648.0,69.9005,69.9101,69.8908,69.8908,34648.0
2024-07-09 15:10:00,72.34,72.36,72.34,72.35,38618.0,69.8908,69.9101,69.8908,69.9005,38618.0
2024-07-09 15:15:00,72.36,72.37,72.35,72.37,36778.0,69.9101,69.9198,69.9005,69.9198,36778.0
2024-07-09 15:20:00,72.36,72.37,72.36,72.37,37447.0,69.9101,69.9198,69.9101,69.9198,37447.0
2024-07-09 15:25:00,72.37,72.37,72.36,72.37,25278.0,69.9198,69.9198,69.9101,69.9198,25278.0
2024-07-09 15:30:00,72.37,72.37,72.35,72.37,52720.0,69.9198,69.9198,69.9005,69.9198,52720.0
2024-07-09 15:35:00,72.36,72.37,72.36,72.37,39008.0,69.9101,69.9198,69.9101,69.9198,39008.0
2024-07-09 15:40:00,72.37,72.37,72.36,72.37,90399.0,69.9198,69.9198,69.9101,69.9198,90399.0
2024-07-09 15:45:00,72.37,72.37,72.36,72.36,70662.0,69.9198,69.9198,69.9101,69.9101,70662.0
2024-07-09 15:50:00,72.37,72.38,72.36,72.37,74868.0,69.9198,69.9294,69.9101,69.9198,74868.0
2024-07-09 15:55:00,72.37,72.38,72.35,72.37,61346.0,69.9198,69.9294,69.9005,69.9198,61346.0
2024-07-10 09:30:00,72.42,72.42,72.38,72.4,162083.0,69.9681,69.9681,69.9294,69.9488,162083.0
2024-07-10 09:35:00,72.4,72.4,72.38,72.38,26583.0,69.9488,69.9488,69.9294,69.9294,26583.0
2024-07-10 09:40:00,72.39,72.39,72.38,72.39,41902.0,69.9391,69.9391,69.9294,69.9391,41902.0
2024-07-10 09:45:00,72.39,72.4,72.36,72.38,729014.0,69.9391,69.9488,69.9101,69.9294,729014.0
2024-07-10 09:50:00,72.38,72.39,72.37,72.39,36240.0,69.9294,69.9391,69.9198,69.9391,36240.0
2024-07-10 09:55:00,72.39,72.4,72.37,72.37,43447.0,69.9391,69.9488,69.9198,69.9198,43447.0
2024-07-10 10:00:00,72.37,72.4,72.37,72.38,253558.0,69.9198,69.9488,69.9198,69.9294,253558.0
2024-07-10 10:05:00,72.39,72.4,72.38,72.4,166093.0,69.9391,69.9488,69.9294,69.9488,166093.0
2024-07-10 10:10:00,72.4,72.41,72.39,72.4,33001.0,69.9488,69.9584,69.9391,69.9488,33001.0
2024-07-10 10:15:00,72.4,72.42,72.4,72.41,405348.0,69.9488,69.9681,69.9488,69.9584,405348.0
2024-07-10 10:20:00,72.42,72.43,72.4,72.42,18860.0,69.9681,69.9778,69.9488,69.9681,18860.0
2024-07-10 10:25:00,72.42,72.43,72.41,72.41,43161.0,69.9681,69.9778,69.9584,69.9584,43161.0
2024-07-10 10:30:00,72.4,72.42,72.4,72.41,53868.0,69.9488,69.9681,69.9488,69.9584,53868.0
2024-07-10 10:35:00,72.41,72.41,72.4,72.41,27793.0,69.9584,69.9584,69.9488,69.9584,27793.0
2024-07-10 10:40:00,72.4,72.4,72.39,72.4,31826.0,69.9488,69.9488,69.9391,69.9488,31826.0
2024-07-10 10:45:00,72.4,72.4,72.38,72.38,56275.0,69.9488,69.9488,69.9294,69.9294,56275.0
2024-07-10 10:50:00,72.39,72.39,72.38,72.38,62703.0,69.9391,69.9391,69.9294,69.9294,62703.0
2024-07-10 10:55:00,72.37,72.38,72.35,72.36,97254.0,69.9198,69.9294,69.9005,69.9101,97254.0
2024-07-10 11:00:00,72.36,72.38,72.35,72.38,57497.0,69.9101,69.9294,69.9005,69.9294,57497.0
2024-07-10 11:05:00,72.38,72.38,72.36,72.37,46777.0,69.9294,69.9294,69.9101,69.9198,46777.0
2024-07-10 11:10:00,72.37,72.37,72.35,72.35,39414.0,69.9198,69.9198,69.9005,69.9005,39414.0
2024-07-10 11:15:00,72.36,72.36,72.32,72.34,63623.0,69.9101,69.9101,69.8715,69.8908,63623.0
2024-07-10 11:20:00,72.34,72.36,72.33,72.36,58719.0,69.8908,69.9101,69.8811,69.9101,58719.0
2024-07-10 11:25:00,72.36,72.36,72.34,72.34,47806.0,69.9101,69.9101,69.8908,69.8908,47806.0
2024-07-10 11:30:00,72.34,72.36,72.34,72.36,22245.0,69.8908,69.9101,69.8908,69.9101,22245.0
2024-07-10 11:35:00,72.36,72.36,72.35,72.36,11579.0,69.9101,69.9101,69.9005,69.9101,11579.0
2024-07-10 11:40:00,72.36,72.36,72.35,72.36,14185.0,69.9101,69.9101,69.9005,69.9101,14185.0
2024-07-10 11:45:00,72.35,72.37,72.35,72.37,32923.0,69.9005,69.9198,69.9005,69.9198,32923.0
2024-07-10 11:50:00,72.37,72.38,72.36,72.38,13757.0,69.9198,69.9294,69.9101,69.9294,13757.0
2024-07-10 11:55:00,72.37,72.38,72.37,72.38,10462.0,69.9198,69.9294,69.9198,69.9294,10462.0
2024-07-10 12:00:00,72.38,72.4,72.37,72.4,65984.0,69.9294,69.9488,69.9198,69.9488,65984.0
2024-07-10 12:05:00,72.4,72.42,72.4,72.41,28858.0,69.9488,69.9681,69.9488,69.9584,28858.0
2024-07-10 12:10:00,72.41,72.42,72.4,72.41,523332.0,69.9584,69.9681,69.9488,69.9584,523332.0
2024-07-10 12:15:00,72.4,72.41,72.4,72.41,20670.0,69.9488,69.9584,69.9488,69.9584,20670.0
2024-07-10 12:20:00,72.41,72.42,72.4,72.42,34357.0,69.9584,69.9681,69.9488,69.9681,34357.0
2024-07-10 12:25:00,72.42,72.42,72.4,72.41,44659.0,69.9681,69.9681,69.9488,69.9584,44659.0
2024-07-10 12:30:00,72.4,72.41,72.4,72.41,68036.0,69.9488,69.9584,69.9488,69.9584,68036.0
2024-07-10 12:35:00,72.4,72.42,72.4,72.41,33753.0,69.9488,69.9681,69.9488,69.9584,33753.0
2024-07-10 12:40:00,72.42,72.43,72.41,72.42,22812.0,69.9681,69.9778,69.9584,69.9681,22812.0
2024-07-10 12:45:00,72.43,72.43,72.41,72.42,25318.0,69.9778,69.9778,69.9584,69.9681,25318.0
2024-07-10 12:50:00,72.42,72.43,72.41,72.41,33329.0,69.9681,69.9778,69.9584,69.9584,33329.0
2024-07-10 12:55:00,72.41,72.42,72.41,72.41,14780.0,69.9584,69.9681,69.9584,69.9584,14780.0
2024-07-10 13:00:00,72.42,72.46,72.4,72.45,103268.0,69.9681,70.0067,69.9488,69.9971,103268.0
2024-07-10 13:05:00,72.45,72.47,72.44,72.46,121025.0,69.9971,70.0164,69.9874,70.0067,121025.0
2024-07-10 13:10:00,72.46,72.46,72.43,72.44,130744.0,70.0067,70.0067,69.9778,69.9874,130744.0
2024-07-10 13:15:00,72.44,72.45,72.43,72.44,29588.0,69.9874,69.9971,69.9778,69.9874,29588.0
2024-07-10 13:20:00,72.44,72.44,72.43,72.43,43497.0,69.9874,69.9874,69.9778,69.9778,43497.0
2024-07-10 13:25:00,72.43,72.44,72.42,72.42,78530.0,69.9778,69.9874,69.9681,69.9681,78530.0
2024-07-10 13:30:00,72.42,72.42,72.4,72.41,31148.0,69.9681,69.9681,69.9488,69.9584,31148.0
2024-07-10 13:35:00,72.4,72.41,72.4,72.41,20844.0,69.9488,69.9584,69.9488,69.9584,20844.0
2024-07-10 13:40:00,72.41,72.42,72.4,72.42,31893.0,69.9584,69.9681,69.9488,69.9681,31893.0
2024-07-10 13:45:00,72.42,72.42,72.41,72.41,24849.0,69.9681,69.9681,69.9584,69.9584,24849.0
2024-07-10 13:50:00,72.42,72.43,72.41,72.42,74089.0,69.9681,69.9778,69.9584,69.9681,74089.0
2024-07-10 13:55:00,72.42,72.42,72.41,72.42,36537.0,69.9681,69.9681,69.9584,69.9681,36537.0
2024-07-10 14:00:00,72.42,72.42,72.4,72.41,19521.0,69.9681,69.9681,69.9488,69.9584,19521.0
2024-07-10 14:05:00,72.41,72.41,72.39,72.4,22751.0,69.9584,69.9584,69.9391,69.9488,22751.0
2024-07-10 14:10:00,72.4,72.4,72.39,72.39,24086.0,69.9488,69.9488,69.9391,69.9391,24086.0
2024-07-10 14:15:00,72.4,72.4,72.39,72.4,51513.0,69.9488,69.9488,69.9391,69.9488,51513.0
2024-07-10 14:20:00,72.4,72.4,72.39,72.4,25682.0,69.9488,69.9488,69.9391,69.9488,25682.0
2024-07-10 14:25:00,72.4,72.41,72.39,72.4,36467.0,69.9488,69.9584,69.9391,69.9488,36467.0
2024-07-10 14:30:00,72.41,72.42,72.4,72.42,12073.0,69.9584,69.9681,69.9488,69.9681,12073.0
2024-07-10 14:35:00,72.42,72.42,72.41,72.41,26193.0,69.9681,69.9681,69.9584,69.9584,26193.0
2024-07-10 14:40:00,72.41,72.42,72.41,72.42,30490.0,69.9584,69.9681,69.9584,69.9681,30490.0
2024-07-10 14:45:00,72.42,72.43,72.41,72.42,26802.0,69.9681,69.9778,69.9584,69.9681,26802.0
2024-07-10 14:50:00,72.43,72.43,72.42,72.42,27215.0,69.9778,69.9778,69.9681,69.9681,27215.0
2024-07-10 14:55:00,72.43,72.44,72.43,72.44,14090.0,69.9778,69.9874,69.9778,69.9874,14090.0
2024-07-10 15:00:00,72.43,72.44,72.41,72.41,19059.0,69.9778,69.9874,69.9584,69.9584,19059.0
2024-07-10 15:05:00,72.42,72.43,72.41,72.42,54364.0,69.9681,69.9778,69.9584,69.9681,54364.0
2024-07-10 15:10:00,72.42,72.44,72.42,72.43,68640.0,69.9681,69.9874,69.9681,69.9778,68640.0
2024-07-10 15:15:00,72.44,72.44,72.42,72.43,41098.0,69.9874,69.9874,69.9681,69.9778,41098.0
2024-07-10 15:20:00,72.42,72.43,72.42,72.42,38293.0,69.9681,69.9778,69.9681,69.9681,38293.0
2024-07-10 15:25:00,72.42,72.43,72.42,72.42,25100.0,69.9681,69.9778,69.9681,69.9681,25100.0
2024-07-10 15:30:00,72.43,72.43,72.41,72.42,49367.0,69.9778,69.9778,69.9584,69.9681,49367.0
2024-07-10 15:35:00,72.42,72.42,72.4,72.41,81686.0,69.9681,69.9681,69.9488,69.9584,81686.0
2024-07-10 15:40:00,72.41,72.43,72.41,72.42,95525.0,69.9584,69.9778,69.9584,69.9681,95525.0
2024-07-10 15:45:00,72.42,72.44,72.42,72.44,25776.0,69.9681,69.9874,69.9681,69.9874,25776.0
2024-07-10 15:50:00,72.44,72.44,72.43,72.44,31227.0,69.9874,69.9874,69.9778,69.9874,31227.0
2024-07-10 15:55:00,72.44,72.44,72.42,72.44,82712.0,69.9874,69.9874,69.9681,69.9874,82712.0
2024-07-11 09:30:00,72.8,72.86,72.8,72.85,181652.0,70.3352,70.3932,70.3352,70.3835,181652.0
2024-07-11 09:35:00,72.85,72.85,72.82,72.83,24520.0,70.3835,70.3835,70.3545,70.3642,24520.0
2024-07-11 09:40:00,72.82,72.85,72.81,72.85,47019.0,70.3545,70.3835,70.3449,70.3835,47019.0
2024-07-11 09:45:00,72.85,72.85,72.83,72.84,26349.0,70.3835,70.3835,70.3642,70.3739,26349.0
2024-07-11 09:50:00,72.84,72.87,72.83,72.86,32767.0,70.3739,70.4029,70.3642,70.3932,32767.0
2024-07-11 09:55:00,72.86,72.91,72.85,72.91,42870.0,70.3932,70.4415,70.3835,70.4415,42870.0
2024-07-11 10:00:00,72.9,72.93,72.88,72.92,54775.0,70.4318,70.4608,70.4125,70.4512,54775.0
2024-07-11 10:05:00,72.92,72.94,72.9,72.91,44003.0,70.4512,70.4705,70.4318,70.4415,44003.0
2024-07-11 10:10:00,72.91,72.91,72.87,72.88,44393.0,70.4415,70.4415,70.4029,70.4125,44393.0
2024-07-11 10:15:00,72.88,72.9,72.87,72.9,362340.0,70.4125,70.4318,70.4029,70.4318,362340.0
2024-07-11 10:20:00,72.9,72.91,72.87,72.88,22090.0,70.4318,70.4415,70.4029,70.4125,22090.0
2024-07-11 10:25:00,72.88,72.9,72.87,72.87,54539.0,70.4125,70.4318,70.4029,70.4029,54539.0
2024-07-11 10:30:00,72.88,72.88,72.83,72.84,45765.0,70.4125,70.4125,70.3642,70.3739,45765.0
2024-07-11 10:35:00,72.84,72.85,72.82,72.85,26250.0,70.3739,70.3835,70.3545,70.3835,26250.0
2024-07-11 10:40:00,72.85,72.85,72.82,72.84,31698.0,70.3835,70.3835,70.3545,70.3739,31698.0
2024-07-11 10:45:00,72.84,72.86,72.83,72.86,23561.0,70.3739,70.3932,70.3642,70.3932,23561.0
2024-07-11 10:50:00,72.86,72.88,72.85,72.87,122639.0,70.3932,70.4125,70.3835,70.4029,122639.0
2024-07-11 10:55:00,72.87,72.88,72.86,72.88,51014.0,70.4029,70.4125,70.3932,70.4125,51014.0
2024-07-11 11:00:00,72.88,72.9,72.86,72.9,116542.0,70.4125,70.4318,70.3932,70.4318,116542.0
2024-07-11 11:05:00,72.9,72.91,72.89,72.9,67900.0,70.4318,70.4415,70.4222,70.4318,67900.0
2024-07-11 11:10:00,72.9,72.92,72.88,72.89,66557.0,70.4318,70.4512,70.4125,70.4222,66557.0
2024-07-11 11:15:00,72.89,72.9,72.88,72.89,55630.0,70.4222,70.4318,70.4125,70.4222,55630.0
2024-07-11 11:20:00,72.88,72.9,72.87,72.88,36857.0,70.4125,70.4318,70.4029,70.4125,36857.0
2024-07-11 11:25:00,72.88,72.88,72.87,72.88,51233.0,70.4125,70.4125,70.4029,70.4125,51233.0
2024-07-11 11:30:00,72.88,72.9,72.87,72.9,38146.0,70.4125,70.4318,70.4029,70.4318,38146.0
2024-07-11 11:35:00,72.9,72.9,72.89,72.9,24180.0,70.4318,70.4318,70.4222,70.4318,24180.0
2024-07-11 11:40:00,72.89,72.92,72.89,72.92,41918.0,70.4222,70.4512,70.4222,70.4512,41918.0
2024-07-11 11:45:00,72.92,72.93,72.9,72.91,87588.0,70.4512,70.4608,70.4318,70.4415,87588.0
2024-07-11 11:50:00,72.9,72.91,72.89,72.91,42101.0,70.4318,70.4415,70.4222,70.4415,42101.0
2024-07-11 11:55:00,72.91,72.91,72.9,72.91,65670.0,70.4415,70.4415,70.4318,70.4415,65670.0
2024-07-11 12:00:00,72.91,72.91,72.88,72.89,45668.0,70.4415,70.4415,70.4125,70.4222,45668.0
2024-07-11 12:05:00,72.89,72.89,72.88,72.89,25166.0,70.4222,70.4222,70.4125,70.4222,25166.0
2024-07-11 12:10:00,72.89,72.89,72.88,72.89,37153.0,70.4222,70.4222,70.4125,70.4222,37153.0
2024-07-11 12:15:00,72.89,72.89,72.88,72.89,107340.0,70.4222,70.4222,70.4125,70.4222,107340.0
2024-07-11 12:20:00,72.89,72.89,72.87,72.88,221200.0,70.4222,70.4222,70.4029,70.4125,221200.0
2024-07-11 12:25:00,72.88,72.9,72.88,72.9,45880.0,70.4125,70.4318,70.4125,70.4318,45880.0
2024-07-11 12:30:00,72.89,72.91,72.89,72.9,94303.0,70.4222,70.4415,70.4222,70.4318,94303.0
2024-07-11 12:35:00,72.9,72.9,72.88,72.88,40588.0,70.4318,70.4318,70.4125,70.4125,40588.0
2024-07-11 12:40:00,72.88,72.89,72.87,72.89,19892.0,70.4125,70.4222,70.4029,70.4222,19892.0
2024-07-11 12:45:00,72.88,72.89,72.87,72.89,22558.0,70.4125,70.4222,70.4029,70.4222,22558.0
2024-07-11 12:50:00,72.89,72.9,72.88,72.89,31906.0,70.4222,70.4318,70.4125,70.4222,31906.0
2024-07-11 12:55:00,72.9,72.9,72.89,72.9,16398.0,70.4318,70.4318,70.4222,70.4318,16398.0
2024-07-11 13:00:00,72.9,72.9,72.82,72.83,163758.0,70.4318,70.4318,70.3545,70.3642,163758.0
2024-07-11 13:05:00,72.82,72.84,72.8,72.84,52164.0,70.3545,70.3739,70.3352,70.3739,52164.0
2024-07-11 13:10:00,72.84,72.85,72.83,72.85,36439.0,70.3739,70.3835,70.3642,70.3835,36439.0
2024-07-11 13:15:00,72.85,72.86,72.84,72.84,33105.0,70.3835,70.3932,70.3739,70.3739,33105.0
2024-07-11 13:20:00,72.85,72.86,72.84,72.86,9566.0,70.3835,70.3932,70.3739,70.3932,9566.0
2024-07-11 13:25:00,72.86,72.86,72.84,72.84,29710.0,70.3932,70.3932,70.3739,70.3739,29710.0
2024-07-11 13:30:00,72.84,72.85,72.82,72.82,43480.0,70.3739,70.3835,70.3545,70.3545,43480.0
2024-07-11 13:35:00,72.83,72.83,72.79,72.79,99387.0,70.3642,70.3642,70.3256,70.3256,99387.0
2024-07-11 13:40:00,72.79,72.8,72.77,72.78,40435.0,70.3256,70.3352,70.3062,70.3159,40435.0
2024-07-11 13:45:00,72.78,72.79,72.78,72.79,57411.0,70.3159,70.3256,70.3159,70.3256,57411.0
2024-07-11 13:50:00,72.79,72.8,72.78,72.78,38091.0,70.3256,70.3352,70.3159,70.3159,38091.0
2024-07-11 13:55:00,72.78,72.79,72.78,72.78,46453.0,70.3159,70.3256,70.3159,70.3159,46453.0
2024-07-11 14:00:00,72.78,72.8,72.78,72.8,45886.0,70.3159,70.3352,70.3159,70.3352,45886.0
2024-07-11 14:05:00,72.8,72.81,72.79,72.8,32385.0,70.3352,70.3449,70.3256,70.3352,32385.0
2024-07-11 14:10:00,72.81,72.82,72.8,72.81,47770.0,70.3449,70.3545,70.3352,70.3449,47770.0
2024-07-11 14:15:00,72.81,72.82,72.8,72.81,21876.0,70.3449,70.3545,70.3352,70.3449,21876.0
2024-07-11 14:20:00,72.8,72.81,72.8,72.81,23347.0,70.3352,70.3449,70.3352,70.3449,23347.0
2024-07-11 14:25:00,72.81,72.81,72.78,72.8,234023.0,70.3449,70.3449,70.3159,70.3352,234023.0
2024-07-11 14:30:00,72.81,72.82,72.8,72.82,38790.0,70.3449,70.3545,70.3352,70.3545,38790.0
2024-07-11 14:35:00,72.83,72.83,72.8,72.82,50370.0,70.3642,70.3642,70.3352,70.3545,50370.0
2024-07-11 14:40:00,72.82,72.82,72.81,72.82,18839.0,70.3545,70.3545,70.3449,70.3545,18839.0
2024-07-11 14:45:00,72.82,72.82,72.81,72.81,25180.0,70.3545,70.3545,70.3449,70.3449,25180.0
2024-07-11 14:50:00,72.81,72.82,72.81,72.82,20914.0,70.3449,70.3545,70.3449,70.3545,20914.0
2024-07-11 14:55:00,72.82,72.83,72.81,72.83,68569.0,70.3545,70.3642,70.3449,70.3642,68569.0
2024-07-11 15:00:00,72.83,72.84,72.82,72.83,38456.0,70.3642,70.3739,70.3545,70.3642,38456.0
2024-07-11 15:05:00,72.83,72.83,72.82,72.83,59049.0,70.3642,70.3642,70.3545,70.3642,59049.0
2024-07-11 15:10:00,72.83,72.83,72.81,72.81,105932.0,70.3642,70.3642,70.3449,70.3449,105932.0
2024-07-11 15:15:00,72.81,72.82,72.81,72.82,37134.0,70.3449,70.3545,70.3449,70.3545,37134.0
2024-07-11 15:20:00,72.81,72.82,72.81,72.81,26449.0,70.3449,70.3545,70.3449,70.3449,26449.0
2024-07-11 15:25:00,72.82,72.82,72.81,72.81,45363.0,70.3545,70.3545,70.3449,70.3449,45363.0
2024-07-11 15:30:00,72.81,72.82,72.8,72.81,57799.0,70.3449,70.3545,70.3352,70.3449,57799.0
2024-07-11 15:35:00,72.8,72.81,72.79,72.8,120335.0,70.3352,70.3449,70.3256,70.3352,120335.0
2024-07-11 15:40:00,72.8,72.8,72.78,72.78,77567.0,70.3352,70.3352,70.3159,70.3159,77567.0
2024-07-11 15:45:00,72.78,72.79,72.77,72.78,62047.0,70.3159,70.3256,70.3062,70.3159,62047.0
2024-07-11 15:50:00,72.78,72.79,72.77,72.78,25843.0,70.3159,70.3256,70.3062,70.3159,25843.0
2024-07-11 15:55:00,72.78,72.8,72.78,72.8,78684.0,70.3159,70.3352,70.3159,70.3352,78684.0
2024-07-12 09:30:00,72.85,72.86,72.82,72.85,120961.0,70.3835,70.3932,70.3545,70.3835,120961.0
2024-07-12 09:35:00,72.85,72.86,72.82,72.82,40129.0,70.3835,70.3932,70.3545,70.3545,40129.0
2024-07-12 09:40:00,72.82,72.82,72.8,72.82,167874.0,70.3545,70.3545,70.3352,70.3545,167874.0
2024-07-12 09:45:00,72.81,72.84,72.81,72.83,29485.0,70.3449,70.3739,70.3449,70.3642,29485.0
2024-07-12 09:50:00,72.83,72.85,72.82,72.85,56736.0,70.3642,70.3835,70.3545,70.3835,56736.0
2024-07-12 09:55:00,72.85,72.87,72.84,72.86,34188.0,70.3835,70.4029,70.3739,70.3932,34188.0
2024-07-12 10:00:00,72.87,72.92,72.86,72.88,59786.0,70.4029,70.4512,70.3932,70.4125,59786.0
2024-07-12 10:05:00,72.87,72.89,72.87,72.89,34911.0,70.4029,70.4222,70.4029,70.4222,34911.0
2024-07-12 10:10:00,72.89,72.92,72.88,72.92,25480.0,70.4222,70.4512,70.4125,70.4512,25480.0
2024-07-12 10:15:00,72.92,72.92,72.88,72.89,355372.0,70.4512,70.4512,70.4125,70.4222,355372.0
2024-07-12 10:20:00,72.9,72.91,72.85,72.86,65126.0,70.4318,70.4415,70.3835,70.3932,65126.0
2024-07-12 10:25:00,72.86,72.86,72.83,72.84,45145.0,70.3932,70.3932,70.3642,70.3739,45145.0
2024-07-12 10:30:00,72.85,72.87,72.84,72.86,27273.0,70.3835,70.4029,70.3739,70.3932,27273.0
2024-07-12 10:35:00,72.86,72.86,72.85,72.86,68370.0,70.3932,70.3932,70.3835,70.3932,68370.0
2024-07-12 10:40:00,72.86,72.86,72.84,72.85,46641.0,70.3932,70.3932,70.3739,70.3835,46641.0
2024-07-12 10:45:00,72.85,72.87,72.84,72.85,31383.0,70.3835,70.4029,70.3739,70.3835,31383.0
2024-07-12 10:50:00,72.86,72.88,72.85,72.88,15239.0,70.3932,70.4125,70.3835,70.4125,15239.0
2024-07-12 10:55:00,72.88,72.88,72.84,72.84,28831.0,70.4125,70.4125,70.3739,70.3739,28831.0
2024-07-12 11:00:00,72.85,72.86,72.84,72.85,44012.0,70.3835,70.3932,70.3739,70.3835,44012.0
2024-07-12 11:05:00,72.84,72.85,72.84,72.85,17319.0,70.3739,70.3835,70.3739,70.3835,17319.0
2024-07-12 11:10:00,72.84,72.86,72.84,72.86,36085.0,70.3739,70.3932,70.3739,70.3932,36085.0
2024-07-12 11:15:00,72.86,72.87,72.85,72.86,42288.0,70.3932,70.4029,70.3835,70.3932,42288.0
2024-07-12 11:20:00,72.87,72.87,72.85,72.85,36015.0,70.4029,70.4029,70.3835,70.3835,36015.0
2024-07-12 11:25:00,72.85,72.86,72.85,72.86,22378.0,70.3835,70.3932,70.3835,70.3932,22378.0
2024-07-12 11:30:00,72.86,72.88,72.85,72.87,42701.0,70.3932,70.4125,70.3835,70.4029,42701.0
2024-07-12 11:35:00,72.87,72.87,72.86,72.87,40835.0,70.4029,70.4029,70.3932,70.4029,40835.0
2024-07-12 11:40:00,72.87,72.87,72.86,72.86,44835.0,70.4029,70.4029,70.3932,70.3932,44835.0
2024-07-12 11:45:00,72.87,72.87,72.86,72.87,56786.0,70.4029,70.4029,70.3932,70.4029,56786.0
2024-07-12 11:50:00,72.86,72.87,72.86,72.86,38757.0,70.3932,70.4029,70.3932,70.3932,38757.0
2024-07-12 11:55:00,72.86,72.88,72.86,72.88,25201.0,70.3932,70.4125,70.3932,70.4125,25201.0
2024-07-12 12:00:00,72.88,72.9,72.87,72.89,291471.0,70.4125,70.4318,70.4029,70.4222,291471.0
2024-07-12 12:05:00,72.89,72.9,72.88,72.9,161242.0,70.4222,70.4318,70.4125,70.4318,161242.0
2024-07-12 12:10:00,72.9,72.91,72.88,72.89,85411.0,70.4318,70.4415,70.4125,70.4222,85411.0
2024-07-12 12:15:00,72.89,72.9,72.88,72.9,29788.0,70.4222,70.4318,70.4125,70.4318,29788.0
2024-07-12 12:20:00,72.89,72.9,72.88,72.89,27161.0,70.4222,70.4318,70.4125,70.4222,27161.0
2024-07-12 12:25:00,72.89,72.9,72.88,72.89,40851.0,70.4222,70.4318,70.4125,70.4222,40851.0
2024-07-12 12:30:00,72.9,72.91,72.89,72.9,37393.0,70.4318,70.4415,70.4222,70.4318,37393.0
2024-07-12 12:35:00,72.9,72.9,72.88,72.89,23712.0,70.4318,70.4318,70.4125,70.4222,23712.0
2024-07-12 12:40:00,72.89,72.9,72.88,72.9,26774.0,70.4222,70.4318,70.4125,70.4318,26774.0
2024-07-12 12:45:00,72.89,72.9,72.88,72.89,27179.0,70.4222,70.4318,70.4125,70.4222,27179.0
2024-07-12 12:50:00,72.88,72.9,72.88,72.89,28949.0,70.4125,70.4318,70.4125,70.4222,28949.0
2024-07-12 12:55:00,72.89,72.9,72.88,72.88,18624.0,70.4222,70.4318,70.4125,70.4125,18624.0
2024-07-12 13:00:00,72.88,72.89,72.88,72.88,18319.0,70.4125,70.4222,70.4125,70.4125,18319.0
2024-07-12 13:05:00,72.88,72.89,72.88,72.89,20947.0,70.4125,70.4222,70.4125,70.4222,20947.0
2024-07-12 13:10:00,72.89,72.9,72.88,72.89,45873.0,70.4222,70.4318,70.4125,70.4222,45873.0
2024-07-12 13:15:00,72.9,72.91,72.89,72.91,11851.0,70.4318,70.4415,70.4222,70.4415,11851.0
2024-07-12 13:20:00,72.9,72.91,72.9,72.91,9747.0,70.4318,70.4415,70.4318,70.4415,9747.0
2024-07-12 13:25:00,72.9,72.92,72.9,72.91,30919.0,70.4318,70.4512,70.4318,70.4415,30919.0
2024-07-12 13:30:00,72.92,72.93,72.91,72.93,23406.0,70.4512,70.4608,70.4415,70.4608,23406.0
2024-07-12 13:35:00,72.92,72.93,72.92,72.92,42271.0,70.4512,70.4608,70.4512,70.4512,42271.0
2024-07-12 13:40:00,72.92,72.93,72.91,72.93,60597.0,70.4512,70.4608,70.4415,70.4608,60597.0
2024-07-12 13:45:00,72.92,72.93,72.91,72.93,65380.0,70.4512,70.4608,70.4415,70.4608,65380.0
2024-07-12 13:50:00,72.93,72.93,72.92,72.92,24452.0,70.4608,70.4608,70.4512,70.4512,24452.0
2024-07-12 13:55:00,72.92,72.93,72.92,72.93,30923.0,70.4512,70.4608,70.4512,70.4608,30923.0
2024-07-12 14:00:00,72.92,72.93,72.92,72.92,25252.0,70.4512,70.4608,70.4512,70.4512,25252.0
2024-07-12 14:05:00,72.92,72.93,72.92,72.92,14258.0,70.4512,70.4608,70.4512,70.4512,14258.0
2024-07-12 14:10:00,72.93,72.93,72.92,72.92,25062.0,70.4608,70.4608,70.4512,70.4512,25062.0
2024-07-12 14:15:00,72.92,72.93,72.92,72.92,16130.0,70.4512,70.4608,70.4512,70.4512,16130.0
2024-07-12 14:20:00,72.92,72.93,72.92,72.92,19822.0,70.4512,70.4608,70.4512,70.4512,19822.0
2024-07-12 14:25:00,72.92,72.93,72.91,72.92,32007.0,70.4512,70.4608,70.4415,70.4512,32007.0
2024-07-12 14:30:00,72.91,72.92,72.91,72.92,35834.0,70.4415,70.4512,70.4415,70.4512,35834.0
2024-07-12 14:35:00,72.92,72.92,72.91,72.92,47295.0,70.4512,70.4512,70.4415,70.4512,47295.0
2024-07-12 14:40:00,72.92,72.92,72.91,72.92,52501.0,70.4512,70.4512,70.4415,70.4512,52501.0
2024-07-12 14:45:00,72.91,72.93,72.91,72.93,54026.0,70.4415,70.4608,70.4415,70.4608,54026.0
2024-07-12 14:50:00,72.93,72.93,72.92,72.93,38354.0,70.4608,70.4608,70.4512,70.4608,38354.0
2024-07-12 14:55:00,72.94,72.94,72.92,72.93,66854.0,70.4705,70.4705,70.4512,70.4608,66854.0
2024-07-12 15:00:00,72.92,72.94,72.92,72.94,40973.0,70.4512,70.4705,70.4512,70.4705,40973.0
2024-07-12 15:05:00,72.94,72.94,72.93,72.93,28715.0,70.4705,70.4705,70.4608,70.4608,28715.0
2024-07-12 15:10:00,72.94,72.95,72.93,72.95,44136.0,70.4705,70.4801,70.4608,70.4801,44136.0
2024-07-12 15:15:00,72.95,72.96,72.94,72.95,42615.0,70.4801,70.4898,70.4705,70.4801,42615.0
2024-07-12 15:20:00,72.95,72.96,72.95,72.95,16076.0,70.4801,70.4898,70.4801,70.4801,16076.0
2024-07-12 15:25:00,72.95,72.96,72.95,72.95,357676.0,70.4801,70.4898,70.4801,70.4801,357676.0
2024-07-12 15:30:00,72.95,72.97,72.94,72.97,102794.0,70.4801,70.4995,70.4705,70.4995,102794.0
2024-07-12 15:35:00,72.97,72.97,72.94,72.94,40699.0,70.4995,70.4995,70.4705,70.4705,40699.0
2024-07-12 15:40:00,72.95,72.96,72.94,72.96,78445.0,70.4801,70.4898,70.4705,70.4898,78445.0
2024-07-12 15:45:00,72.96,72.98,72.95,72.98,80713.0,70.4898,70.5091,70.4801,70.5091,80713.0
2024-07-12 15:50:00,72.98,72.98,72.97,72.98,33892.0,70.5091,70.5091,70.4995,70.5091,33892.0
2024-07-12 15:55:00,72.98,72.98,72.97,72.98,146627.0,70.5091,70.5091,70.4995,70.5091,146627.0
2024-07-15 09:30:00,72.81,72.85,72.8,72.84,252256.0,70.3449,70.3835,70.3352,70.3739,252256.0
2024-07-15 09:35:00,72.84,72.85,72.83,72.84,98256.0,70.3739,70.3835,70.3642,70.3739,98256.0
2024-07-15 09:40:00,72.84,72.86,72.8,72.81,68883.0,70.3739,70.3932,70.3352,70.3449,68883.0
2024-07-15 09:45:00,72.81,72.82,72.79,72.79,49114.0,70.3449,70.3545,70.3256,70.3256,49114.0
2024-07-15 09:50:00,72.79,72.8,72.78,72.79,17252.0,70.3256,70.3352,70.3159,70.3256,17252.0
2024-07-15 09:55:00,72.78,72.8,72.78,72.78,17797.0,70.3159,70.3352,70.3159,70.3159,17797.0
2024-07-15 10:00:00,72.78,72.79,72.76,72.78,51616.0,70.3159,70.3256,70.2966,70.3159,51616.0
2024-07-15 10:05:00,72.78,72.8,72.77,72.79,41175.0,70.3159,70.3352,70.3062,70.3256,41175.0
2024-07-15 10:10:00,72.8,72.81,72.8,72.81,20346.0,70.3352,70.3449,70.3352,70.3449,20346.0
2024-07-15 10:15:00,72.81,72.81,72.78,72.79,28840.0,70.3449,70.3449,70.3159,70.3256,28840.0
2024-07-15 10:20:00,72.79,72.79,72.76,72.78,40082.0,70.3256,70.3256,70.2966,70.3159,40082.0
2024-07-15 10:25:00,72.78,72.78,72.76,72.78,45298.0,70.3159,70.3159,70.2966,70.3159,45298.0
2024-07-15 10:30:00,72.77,72.8,72.77,72.78,502412.0,70.3062,70.3352,70.3062,70.3159,502412.0
2024-07-15 10:35:00,72.78,72.79,72.76,72.78,31543.0,70.3159,70.3256,70.2966,70.3159,31543.0
2024-07-15 10:40:00,72.78,72.8,72.77,72.79,21066.0,70.3159,70.3352,70.3062,70.3256,21066.0
2024-07-15 10:45:00,72.79,72.81,72.79,72.81,38720.0,70.3256,70.3449,70.3256,70.3449,38720.0
2024-07-15 10:50:00,72.8,72.84,72.8,72.83,28007.0,70.3352,70.3739,70.3352,70.3642,28007.0
2024-07-15 10:55:00,72.84,72.85,72.83,72.85,50620.0,70.3739,70.3835,70.3642,70.3835,50620.0
2024-07-15 11:00:00,72.85,72.86,72.83,72.83,25845.0,70.3835,70.3932,70.3642,70.3642,25845.0
2024-07-15 11:05:00,72.84,72.85,72.83,72.84,45472.0,70.3739,70.3835,70.3642,70.3739,45472.0
2024-07-15 11:10:00,72.83,72.84,72.83,72.84,64765.0,70.3642,70.3739,70.3642,70.3739,64765.0
2024-07-15 11:15:00,72.83,72.84,72.82,72.83,32190.0,70.3642,70.3739,70.3545,70.3642,32190.0
2024-07-15 11:20:00,72.83,72.85,72.83,72.84,44217.0,70.3642,70.3835,70.3642,70.3739,44217.0
2024-07-15 11:25:00,72.84,72.85,72.84,72.84,45953.0,70.3739,70.3835,70.3739,70.3739,45953.0
2024-07-15 11:30:00,72.84,72.84,72.83,72.83,26932.0,70.3739,70.3739,70.3642,70.3642,26932.0
2024-07-15 11:35:00,72.84,72.85,72.83,72.85,38914.0,70.3739,70.3835,70.3642,70.3835,38914.0
2024-07-15 11:40:00,72.84,72.86,72.84,72.86,58368.0,70.3739,70.3932,70.3739,70.3932,58368.0
2024-07-15 11:45:00,72.86,72.86,72.84,72.85,48748.0,70.3932,70.3932,70.3739,70.3835,48748.0
2024-07-15 11:50:00,72.84,72.87,72.84,72.87,38908.0,70.3739,70.4029,70.3739,70.4029,38908.0
2024-07-15 11:55:00,72.87,72.87,72.85,72.86,31953.0,70.4029,70.4029,70.3835,70.3932,31953.0
2024-07-15 12:00:00,72.86,72.86,72.84,72.86,41066.0,70.3932,70.3932,70.3739,70.3932,41066.0
2024-07-15 12:05:00,72.86,72.86,72.83,72.84,33862.0,70.3932,70.3932,70.3642,70.3739,33862.0
2024-07-15 12:10:00,72.84,72.84,72.82,72.82,45765.0,70.3739,70.3739,70.3545,70.3545,45765.0
2024-07-15 12:15:00,72.83,72.85,72.82,72.84,59108.0,70.3642,70.3835,70.3545,70.3739,59108.0
2024-07-15 12:20:00,72.83,72.84,72.82,72.84,42342.0,70.3642,70.3739,70.3545,70.3739,42342.0
2024-07-15 12:25:00,72.84,72.85,72.83,72.84,33222.0,70.3739,70.3835,70.3642,70.3739,33222.0
2024-07-15 12:30:00,72.85,72.85,72.83,72.84,32717.0,70.3835,70.3835,70.3642,70.3739,32717.0
2024-07-15 12:35:00,72.84,72.86,72.83,72.86,35493.0,70.3739,70.3932,70.3642,70.3932,35493.0
2024-07-15 12:40:00,72.86,72.91,72.85,72.86,66429.0,70.3932,70.4415,70.3835,70.3932,66429.0
2024-07-15 12:45:00,72.85,72.85,72.83,72.83,39394.0,70.3835,70.3835,70.3642,70.3642,39394.0
2024-07-15 12:50:00,72.83,72.84,72.81,72.81,43373.0,70.3642,70.3739,70.3449,70.3449,43373.0
2024-07-15 12:55:00,72.82,72.83,72.8,72.81,24058.0,70.3545,70.3642,70.3352,70.3449,24058.0
2024-07-15 13:00:00,72.81,72.81,72.78,72.78,21555.0,70.3449,70.3449,70.3159,70.3159,21555.0
2024-07-15 13:05:00,72.79,72.79,72.77,72.78,32456.0,70.3256,70.3256,70.3062,70.3159,32456.0
2024-07-15 13:10:00,72.78,72.79,72.77,72.78,46960.0,70.3159,70.3256,70.3062,70.3159,46960.0
2024-07-15 13:15:00,72.78,72.78,72.76,72.77,24972.0,70.3159,70.3159,70.2966,70.3062,24972.0
2024-07-15 13:20:00,72.77,72.78,72.76,72.76,36472.0,70.3062,70.3159,70.2966,70.2966,36472.0
2024-07-15 13:25:00,72.77,72.78,72.75,72.75,23836.0,70.3062,70.3159,70.2869,70.2869,23836.0
2024-07-15 13:30:00,72.76,72.76,72.74,72.75,22458.0,70.2966,70.2966,70.2773,70.2869,22458.0
2024-07-15 13:35:00,72.75,72.75,72.74,72.75,15553.0,70.2869,70.2869,70.2773,70.2869,15553.0
2024-07-15 13:40:00,72.75,72.76,72.74,72.76,31331.0,70.2869,70.2966,70.2773,70.2966,31331.0
2024-07-15 13:45:00,72.76,72.76,72.74,72.76,30200.0,70.2966,70.2966,70.2773,70.2966,30200.0
2024-07-15 13:50:00,72.76,72.76,72.75,72.76,43992.0,70.2966,70.2966,70.2869,70.2966,43992.0
2024-07-15 13:55:00,72.76,72.76,72.75,72.76,27172.0,70.2966,70.2966,70.2869,70.2966,27172.0
2024-07-15 14:00:00,72.76,72.76,72.75,72.76,67821.0,70.2966,70.2966,70.2869,70.2966,67821.0
2024-07-15 14:05:00,72.76,72.78,72.75,72.78,44411.0,70.2966,70.3159,70.2869,70.3159,44411.0
2024-07-15 14:10:00,72.78,72.79,72.77,72.78,39321.0,70.3159,70.3256,70.3062,70.3159,39321.0
2024-07-15 14:15:00,72.78,72.79,72.78,72.78,110917.0,70.3159,70.3256,70.3159,70.3159,110917.0
2024-07-15 14:20:00,72.78,72.79,72.78,72.79,81278.0,70.3159,70.3256,70.3159,70.3256,81278.0
2024-07-15 14:25:00,72.78,72.79,72.78,72.78,40535.0,70.3159,70.3256,70.3159,70.3159,40535.0
2024-07-15 14:30:00,72.78,72.79,72.78,72.78,25188.0,70.3159,70.3256,70.3159,70.3159,25188.0
2024-07-15 14:35:00,72.79,72.79,72.77,72.78,66281.0,70.3256,70.3256,70.3062,70.3159,66281.0
2024-07-15 14:40:00,72.78,72.79,72.77,72.78,73093.0,70.3159,70.3256,70.3062,70.3159,73093.0
2024-07-15 14:45:00,72.78,72.79,72.77,72.78,47864.0,70.3159,70.3256,70.3062,70.3159,47864.0
2024-07-15 14:50:00,72.78,72.79,72.76,72.76,15420.0,70.3159,70.3256,70.2966,70.2966,15420.0
2024-07-15 14:55:00,72.76,72.77,72.75,72.76,29212.0,70.2966,70.3062,70.2869,70.2966,29212.0
2024-07-15 15:00:00,72.75,72.76,72.74,72.74,33720.0,70.2869,70.2966,70.2773,70.2773,33720.0
2024-07-15 15:05:00,72.75,72.75,72.73,72.75,111864.0,70.2869,70.2869,70.2676,70.2869,111864.0
2024-07-15 15:10:00,72.75,72.75,72.74,72.74,36932.0,70.2869,70.2869,70.2773,70.2773,36932.0
2024-07-15 15:15:00,72.75,72.75,72.74,72.75,42787.0,70.2869,70.2869,70.2773,70.2869,42787.0
2024-07-15 15:20:00,72.74,72.76,72.74,72.75,59408.0,70.2773,70.2966,70.2773,70.2869,59408.0
2024-07-15 15:25:00,72.76,72.76,72.74,72.74,69737.0,70.2966,70.2966,70.2773,70.2773,69737.0
2024-07-15 15:30:00,72.75,72.75,72.74,72.75,52154.0,70.2869,70.2869,70.2773,70.2869,52154.0
2024-07-15 15:35:00,72.75,72.76,72.74,72.76,42133.0,70.2869,70.2966,70.2773,70.2966,42133.0
2024-07-15 15:40:00,72.76,72.76,72.75,72.76,88928.0,70.2966,70.2966,70.2869,70.2966,88928.0
2024-07-15 15:45:00,72.76,72.77,72.75,72.77,47950.0,70.2966,70.3062,70.2869,70.3062,47950.0
2024-07-15 15:50:00,72.77,72.77,72.76,72.77,56617.0,70.3062,70.3062,70.2966,70.3062,56617.0
2024-07-15 15:55:00,72.77,72.77,72.75,72.76,124937.0,70.3062,70.3062,70.2869,70.2966,124937.0
2024-07-16 09:30:00,72.82,72.87,72.82,72.83,133693.0,70.3545,70.4029,70.3545,70.3642,133693.0
2024-07-16 09:35:00,72.83,72.85,72.83,72.84,51489.0,70.3642,70.3835,70.3642,70.3739,51489.0
2024-07-16 09:40:00,72.84,72.85,72.83,72.84,37899.0,70.3739,70.3835,70.3642,70.3739,37899.0
2024-07-16 09:45:00,72.84,72.84,72.82,72.82,51529.0,70.3739,70.3739,70.3545,70.3545,51529.0
2024-07-16 09:50:00,72.81,72.84,72.81,72.84,25694.0,70.3449,70.3739,70.3449,70.3739,25694.0
2024-07-16 09:55:00,72.84,72.84,72.81,72.83,13058.0,70.3739,70.3739,70.3449,70.3642,13058.0
2024-07-16 10:00:00,72.83,72.85,72.82,72.84,19964.0,70.3642,70.3835,70.3545,70.3739,19964.0
2024-07-16 10:05:00,72.84,72.85,72.82,72.83,40633.0,70.3739,70.3835,70.3545,70.3642,40633.0
2024-07-16 10:10:00,72.83,72.84,72.81,72.82,35687.0,70.3642,70.3739,70.3449,70.3545,35687.0
2024-07-16 10:15:00,72.81,72.83,72.81,72.83,14551.0,70.3449,70.3642,70.3449,70.3642,14551.0
2024-07-16 10:20:00,72.83,72.85,72.82,72.84,15664.0,70.3642,70.3835,70.3545,70.3739,15664.0
2024-07-16 10:25:00,72.84,72.85,72.84,72.84,473914.0,70.3739,70.3835,70.3739,70.3739,473914.0
2024-07-16 10:30:00,72.84,72.87,72.84,72.85,38081.0,70.3739,70.4029,70.3739,70.3835,38081.0
2024-07-16 10:35:00,72.86,72.87,72.85,72.86,18816.0,70.3932,70.4029,70.3835,70.3932,18816.0
2024-07-16 10:40:00,72.87,72.88,72.86,72.88,33920.0,70.4029,70.4125,70.3932,70.4125,33920.0
2024-07-16 10:45:00,72.88,72.88,72.85,72.86,44912.0,70.4125,70.4125,70.3835,70.3932,44912.0
2024-07-16 10:50:00,72.86,72.88,72.85,72.88,107847.0,70.3932,70.4125,70.3835,70.4125,107847.0
2024-07-16 10:55:00,72.87,72.89,72.87,72.87,22911.0,70.4029,70.4222,70.4029,70.4029,22911.0
2024-07-16 11:00:00,72.87,72.89,72.87,72.89,24519.0,70.4029,70.4222,70.4029,70.4222,24519.0
2024-07-16 11:05:00,72.89,72.91,72.88,72.89,41924.0,70.4222,70.4415,70.4125,70.4222,41924.0
2024-07-16 11:10:00,72.89,72.91,72.89,72.91,49994.0,70.4222,70.4415,70.4222,70.4415,49994.0
2024-07-16 11:15:00,72.91,72.91,72.88,72.89,61149.0,70.4415,70.4415,70.4125,70.4222,61149.0
2024-07-16 11:20:00,72.89,72.91,72.88,72.9,105370.0,70.4222,70.4415,70.4125,70.4318,105370.0
2024-07-16 11:25:00,72.9,72.93,72.9,72.92,68465.0,70.4318,70.4608,70.4318,70.4512,68465.0
2024-07-16 11:30:00,72.93,72.94,72.91,72.94,30248.0,70.4608,70.4705,70.4415,70.4705,30248.0
2024-07-16 11:35:00,72.93,72.94,72.93,72.94,35716.0,70.4608,70.4705,70.4608,70.4705,35716.0
2024-07-16 11:40:00,72.94,72.94,72.92,72.93,131980.0,70.4705,70.4705,70.4512,70.4608,131980.0
2024-07-16 11:45:00,72.92,72.95,72.92,72.95,103624.0,70.4512,70.4801,70.4512,70.4801,103624.0
2024-07-16 11:50:00,72.95,72.97,72.94,72.97,43871.0,70.4801,70.4995,70.4705,70.4995,43871.0
2024-07-16 11:55:00,72.97,72.97,72.95,72.95,81550.0,70.4995,70.4995,70.4801,70.4801,81550.0
2024-07-16 12:00:00,72.95,72.96,72.94,72.94,36254.0,70.4801,70.4898,70.4705,70.4705,36254.0
2024-07-16 12:05:00,72.94,72.95,72.93,72.95,65613.0,70.4705,70.4801,70.4608,70.4801,65613.0
2024-07-16 12:10:00,72.94,72.95,72.94,72.94,91566.0,70.4705,70.4801,70.4705,70.4705,91566.0
2024-07-16 12:15:00,72.94,72.95,72.92,72.92,29904.0,70.4705,70.4801,70.4512,70.4512,29904.0
2024-07-16 12:20:00,72.93,72.95,72.93,72.94,71542.0,70.4608,70.4801,70.4608,70.4705,71542.0
2024-07-16 12:25:00,72.93,72.94,72.92,72.92,18644.0,70.4608,70.4705,70.4512,70.4512,18644.0
2024-07-16 12:30:00,72.93,72.95,72.92,72.94,22895.0,70.4608,70.4801,70.4512,70.4705,22895.0
2024-07-16 12:35:00,72.95,72.95,72.94,72.95,76116.0,70.4801,70.4801,70.4705,70.4801,76116.0
2024-07-16 12:40:00,72.94,72.95,72.93,72.93,23869.0,70.4705,70.4801,70.4608,70.4608,23869.0
2024-07-16 12:45:00,72.94,72.95,72.93,72.94,57679.0,70.4705,70.4801,70.4608,70.4705,57679.0
2024-07-16 12:50:00,72.94,72.94,72.92,72.92,29378.0,70.4705,70.4705,70.4512,70.4512,29378.0
2024-07-16 12:55:00,72.93,72.93,72.91,72.92,20103.0,70.4608,70.4608,70.4415,70.4512,20103.0
2024-07-16 13:00:00,72.92,72.93,72.92,72.93,13317.0,70.4512,70.4608,70.4512,70.4608,13317.0
2024-07-16 13:05:00,72.92,72.93,72.92,72.92,21999.0,70.4512,70.4608,70.4512,70.4512,21999.0
2024-07-16 13:10:00,72.92,72.94,72.92,72.94,32869.0,70.4512,70.4705,70.4512,70.4705,32869.0
2024-07-16 13:15:00,72.94,72.95,72.92,72.95,19070.0,70.4705,70.4801,70.4512,70.4801,19070.0
2024-07-16 13:20:00,72.95,72.95,72.94,72.95,22096.0,70.4801,70.4801,70.4705,70.4801,22096.0
2024-07-16 13:25:00,72.95,72.95,72.94,72.95,21258.0,70.4801,70.4801,70.4705,70.4801,21258.0
2024-07-16 13:30:00,72.95,72.95,72.94,72.95,31723.0,70.4801,70.4801,70.4705,70.4801,31723.0
2024-07-16 13:35:00,72.95,72.95,72.94,72.94,15041.0,70.4801,70.4801,70.4705,70.4705,15041.0
2024-07-16 13:40:00,72.95,72.96,72.94,72.95,29342.0,70.4801,70.4898,70.4705,70.4801,29342.0
2024-07-16 13:45:00,72.95,72.98,72.95,72.98,35955.0,70.4801,70.5091,70.4801,70.5091,35955.0
2024-07-16 13:50:00,72.98,72.99,72.97,72.98,58473.0,70.5091,70.5188,70.4995,70.5091,58473.0
2024-07-16 13:55:00,72.98,72.99,72.97,72.99,18282.0,70.5091,70.5188,70.4995,70.5188,18282.0
2024-07-16 14:00:00,72.98,72.99,72.98,72.98,18235.0,70.5091,70.5188,70.5091,70.5091,18235.0
2024-07-16 14:05:00,72.99,73.0,72.98,73.0,15608.0,70.5188,70.5285,70.5091,70.5285,15608.0
2024-07-16 14:10:00,73.0,73.0,72.99,72.99,39039.0,70.5285,70.5285,70.5188,70.5188,39039.0
2024-07-16 14:15:00,73.0,73.0,72.99,73.0,46732.0,70.5285,70.5285,70.5188,70.5285,46732.0
2024-07-16 14:20:00,73.0,73.0,72.99,72.99,44419.0,70.5285,70.5285,70.5188,70.5188,44419.0
2024-07-16 14:25:00,73.0,73.0,72.99,73.0,9650.0,70.5285,70.5285,70.5188,70.5285,9650.0
2024-07-16 14:30:00,73.0,73.01,72.99,73.0,74911.0,70.5285,70.5381,70.5188,70.5285,74911.0
2024-07-16 14:35:00,73.01,73.02,73.0,73.02,35076.0,70.5381,70.5478,70.5285,70.5478,35076.0
2024-07-16 14:40:00,73.02,73.03,73.01,73.02,42179.0,70.5478,70.5574,70.5381,70.5478,42179.0
2024-07-16 14:45:00,73.03,73.03,73.01,73.02,45727.0,70.5574,70.5574,70.5381,70.5478,45727.0
2024-07-16 14:50:00,73.01,73.02,73.01,73.02,59191.0,70.5381,70.5478,70.5381,70.5478,59191.0
2024-07-16 14:55:00,73.02,73.02,73.01,73.01,52181.0,70.5478,70.5478,70.5381,70.5381,52181.0
2024-07-16 15:00:00,73.01,73.02,73.0,73.01,169398.0,70.5381,70.5478,70.5285,70.5381,169398.0
2024-07-16 15:05:00,73.02,73.02,73.01,73.01,68008.0,70.5478,70.5478,70.5381,70.5381,68008.0
2024-07-16 15:10:00,73.01,73.02,73.0,73.01,145793.0,70.5381,70.5478,70.5285,70.5381,145793.0
2024-07-16 15:15:00,73.02,73.02,73.01,73.02,50050.0,70.5478,70.5478,70.5381,70.5478,50050.0
2024-07-16 15:20:00,73.02,73.02,73.01,73.02,35448.0,70.5478,70.5478,70.5381,70.5478,35448.0
2024-07-16 15:25:00,73.02,73.02,73.01,73.01,126750.0,70.5478,70.5478,70.5381,70.5381,126750.0
2024-07-16 15:30:00,73.02,73.03,73.01,73.03,49178.0,70.5478,70.5574,70.5381,70.5574,49178.0
2024-07-16 15:35:00,73.03,73.03,73.02,73.03,37403.0,70.5574,70.5574,70.5478,70.5574,37403.0
2024-07-16 15:40:00,73.03,73.04,73.02,73.03,97367.0,70.5574,70.5671,70.5478,70.5574,97367.0
2024-07-16 15:45:00,73.04,73.04,73.03,73.03,44775.0,70.5671,70.5671,70.5574,70.5574,44775.0
2024-07-16 15:50:00,73.03,73.03,73.02,73.03,62432.0,70.5574,70.5574,70.5478,70.5574,62432.0
2024-07-16 15:55:00,73.03,73.04,73.02,73.03,134766.0,70.5574,70.5671,70.5478,70.5574,134766.0
2024-07-17 09:30:00,72.94,72.97,72.92,72.95,220082.0,70.4705,70.4995,70.4512,70.4801,220082.0
2024-07-17 09:35:00,72.96,73.0,72.96,72.98,54477.0,70.4898,70.5285,70.4898,70.5091,54477.0
2024-07-17 09:40:00,72.99,72.99,72.95,72.97,68974.0,70.5188,70.5188,70.4801,70.4995,68974.0
2024-07-17 09:45:00,72.97,72.99,72.96,72.98,39147.0,70.4995,70.5188,70.4898,70.5091,39147.0
2024-07-17 09:50:00,72.97,72.98,72.95,72.96,36205.0,70.4995,70.5091,70.4801,70.4898,36205.0
2024-07-17 09:55:00,72.97,72.97,72.95,72.96,12449.0,70.4995,70.4995,70.4801,70.4898,12449.0
2024-07-17 10:00:00,72.95,72.97,72.92,72.92,29688.0,70.4801,70.4995,70.4512,70.4512,29688.0
2024-07-17 10:05:00,72.92,72.94,72.92,72.93,59149.0,70.4512,70.4705,70.4512,70.4608,59149.0
2024-07-17 10:10:00,72.94,72.94,72.91,72.92,89714.0,70.4705,70.4705,70.4415,70.4512,89714.0
2024-07-17 10:15:00,72.91,72.92,72.89,72.9,73141.0,70.4415,70.4512,70.4222,70.4318,73141.0
2024-07-17 10:20:00,72.9,72.91,72.89,72.91,65982.0,70.4318,70.4415,70.4222,70.4415,65982.0
2024-07-17 10:25:00,72.91,72.92,72.89,72.91,198364.0,70.4415,70.4512,70.4222,70.4415,198364.0
2024-07-17 10:30:00,72.91,72.91,72.9,72.91,533890.0,70.4415,70.4415,70.4318,70.4415,533890.0
2024-07-17 10:35:00,72.91,72.93,72.9,72.92,78461.0,70.4415,70.4608,70.4318,70.4512,78461.0
2024-07-17 10:40:00,72.92,72.96,72.92,72.96,81684.0,70.4512,70.4898,70.4512,70.4898,81684.0
2024-07-17 10:45:00,72.95,72.97,72.94,72.94,92832.0,70.4801,70.4995,70.4705,70.4705,92832.0
2024-07-17 10:50:00,72.95,72.95,72.93,72.94,56787.0,70.4801,70.4801,70.4608,70.4705,56787.0
2024-07-17 10:55:00,72.94,72.94,72.93,72.94,93673.0,70.4705,70.4705,70.4608,70.4705,93673.0
2024-07-17 11:00:00,72.93,72.94,72.93,72.94,43342.0,70.4608,70.4705,70.4608,70.4705,43342.0
2024-07-17 11:05:00,72.93,72.96,72.93,72.96,37323.0,70.4608,70.4898,70.4608,70.4898,37323.0
2024-07-17 11:10:00,72.96,72.96,72.95,72.96,85960.0,70.4898,70.4898,70.4801,70.4898,85960.0
2024-07-17 11:15:00,72.95,72.98,72.95,72.98,27942.0,70.4801,70.5091,70.4801,70.5091,27942.0
2024-07-17 11:20:00,72.98,73.0,72.97,72.99,40354.0,70.5091,70.5285,70.4995,70.5188,40354.0
2024-07-17 11:25:00,72.98,73.01,72.98,73.01,17874.0,70.5091,70.5381,70.5091,70.5381,17874.0
2024-07-17 11:30:00,73.01,73.02,73.0,73.02,24905.0,70.5381,70.5478,70.5285,70.5478,24905.0
2024-07-17 11:35:00,73.02,73.06,73.01,73.06,49266.0,70.5478,70.5864,70.5381,70.5864,49266.0
2024-07-17 11:40:00,73.06,73.07,73.04,73.05,92380.0,70.5864,70.5961,70.5671,70.5768,92380.0
2024-07-17 11:45:00,73.05,73.05,73.02,73.03,48135.0,70.5768,70.5768,70.5478,70.5574,48135.0
2024-07-17 11:50:00,73.03,73.03,73.02,73.03,53751.0,70.5574,70.5574,70.5478,70.5574,53751.0
2024-07-17 11:55:00,73.03,73.03,73.02,73.03,21624.0,70.5574,70.5574,70.5478,70.5574,21624.0
2024-07-17 12:00:00,73.03,73.04,73.02,73.03,72558.0,70.5574,70.5671,70.5478,70.5574,72558.0
2024-07-17 12:05:00,73.04,73.05,73.03,73.05,101862.0,70.5671,70.5768,70.5574,70.5768,101862.0
2024-07-17 12:10:00,73.05,73.05,73.04,73.05,41310.0,70.5768,70.5768,70.5671,70.5768,41310.0
2024-07-17 12:15:00,73.05,73.05,73.04,73.05,45136.0,70.5768,70.5768,70.5671,70.5768,45136.0
2024-07-17 12:20:00,73.05,73.05,73.04,73.05,157246.0,70.5768,70.5768,70.5671,70.5768,157246.0
2024-07-17 12:25:00,73.05,73.05,73.04,73.05,22949.0,70.5768,70.5768,70.5671,70.5768,22949.0
2024-07-17 12:30:00,73.05,73.07,73.04,73.07,80033.0,70.5768,70.5961,70.5671,70.5961,80033.0
2024-07-17 12:35:00,73.07,73.09,73.06,73.08,57155.0,70.5961,70.6154,70.5864,70.6057,57155.0
2024-07-17 12:40:00,73.08,73.09,73.06,73.06,181038.0,70.6057,70.6154,70.5864,70.5864,181038.0
2024-07-17 12:45:00,73.06,73.07,73.05,73.07,60292.0,70.5864,70.5961,70.5768,70.5961,60292.0
2024-07-17 12:50:00,73.07,73.08,73.06,73.07,68170.0,70.5961,70.6057,70.5864,70.5961,68170.0
2024-07-17 12:55:00,73.07,73.08,73.06,73.08,84245.0,70.5961,70.6057,70.5864,70.6057,84245.0
2024-07-17 13:00:00,73.08,73.1,73.05,73.06,345608.0,70.6057,70.6251,70.5768,70.5864,345608.0
2024-07-17 13:05:00,73.06,73.08,73.05,73.06,62856.0,70.5864,70.6057,70.5768,70.5864,62856.0
2024-07-17 13:10:00,73.06,73.08,73.05,73.08,87999.0,70.5864,70.6057,70.5768,70.6057,87999.0
2024-07-17 13:15:00,73.08,73.1,73.07,73.09,75992.0,70.6057,70.6251,70.5961,70.6154,75992.0
2024-07-17 13:20:00,73.09,73.09,73.07,73.08,62464.0,70.6154,70.6154,70.5961,70.6057,62464.0
2024-07-17 13:25:00,73.08,73.08,73.05,73.07,56208.0,70.6057,70.6057,70.5768,70.5961,56208.0
2024-07-17 13:30:00,73.07,73.09,73.06,73.09,50389.0,70.5961,70.6154,70.5864,70.6154,50389.0
2024-07-17 13:35:00,73.09,73.09,73.06,73.06,33473.0,70.6154,70.6154,70.5864,70.5864,33473.0
2024-07-17 13:40:00,73.06,73.07,73.05,73.06,27870.0,70.5864,70.5961,70.5768,70.5864,27870.0
2024-07-17 13:45:00,73.06,73.07,73.05,73.06,27291.0,70.5864,70.5961,70.5768,70.5864,27291.0
2024-07-17 13:50:00,73.06,73.07,73.06,73.07,36988.0,70.5864,70.5961,70.5864,70.5961,36988.0
2024-07-17 13:55:00,73.07,73.07,73.06,73.06,28900.0,70.5961,70.5961,70.5864,70.5864,28900.0
2024-07-17 14:00:00,73.06,73.09,73.06,73.09,39789.0,70.5864,70.6154,70.5864,70.6154,39789.0
2024-07-17 14:05:00,73.09,73.1,73.08,73.09,32313.0,70.6154,70.6251,70.6057,70.6154,32313.0
2024-07-17 14:10:00,73.09,73.12,73.09,73.12,37771.0,70.6154,70.6444,70.6154,70.6444,37771.0
2024-07-17 14:15:00,73.12,73.12,73.1,73.11,45244.0,70.6444,70.6444,70.6251,70.6347,45244.0
2024-07-17 14:20:00,73.11,73.11,73.09,73.09,55604.0,70.6347,70.6347,70.6154,70.6154,55604.0
2024-07-17 14:25:00,73.09,73.11,73.09,73.11,34360.0,70.6154,70.6347,70.6154,70.6347,34360.0
2024-07-17 14:30:00,73.11,73.11,73.1,73.1,38239.0,70.6347,70.6347,70.6251,70.6251,38239.0
2024-07-17 14:35:00,73.11,73.11,73.1,73.1,63242.0,70.6347,70.6347,70.6251,70.6251,63242.0
2024-07-17 14:40:00,73.11,73.12,73.1,73.11,299235.0,70.6347,70.6444,70.6251,70.6347,299235.0
2024-07-17 14:45:00,73.11,73.11,73.1,73.11,53696.0,70.6347,70.6347,70.6251,70.6347,53696.0
2024-07-17 14:50:00,73.12,73.13,73.11,73.12,65518.0,70.6444,70.6541,70.6347,70.6444,65518.0
2024-07-17 14:55:00,73.12,73.13,73.11,73.13,65080.0,70.6444,70.6541,70.6347,70.6541,65080.0
2024-07-17 15:00:00,73.13,73.14,73.12,73.13,41890.0,70.6541,70.6637,70.6444,70.6541,41890.0
2024-07-17 15:05:00,73.13,73.13,73.11,73.12,58014.0,70.6541,70.6541,70.6347,70.6444,58014.0
2024-07-17 15:10:00,73.12,73.13,73.11,73.13,44334.0,70.6444,70.6541,70.6347,70.6541,44334.0
2024-07-17 15:15:00,73.13,73.13,73.1,73.1,115959.0,70.6541,70.6541,70.6251,70.6251,115959.0
2024-07-17 15:20:00,73.11,73.11,73.1,73.11,58047.0,70.6347,70.6347,70.6251,70.6347,58047.0
2024-07-17 15:25:00,73.11,73.11,73.1,73.1,44192.0,70.6347,70.6347,70.6251,70.6251,44192.0
2024-07-17 15:30:00,73.11,73.11,73.1,73.11,89808.0,70.6347,70.6347,70.6251,70.6347,89808.0
2024-07-17 15:35:00,73.11,73.11,73.09,73.1,118578.0,70.6347,70.6347,70.6154,70.6251,118578.0
2024-07-17 15:40:00,73.1,73.1,73.09,73.1,102840.0,70.6251,70.6251,70.6154,70.6251,102840.0
2024-07-17 15:45:00,73.1,73.1,73.09,73.1,90251.0,70.6251,70.6251,70.6154,70.6251,90251.0
2024-07-17 15:50:00,73.1,73.11,73.09,73.09,110328.0,70.6251,70.6347,70.6154,70.6154,110328.0
2024-07-17 15:55:00,73.09,73.1,73.08,73.1,128572.0,70.6154,70.6251,70.6057,70.6251,128572.0
2024-07-18 09:30:00,72.98,72.99,72.95,72.99,204398.0,70.5091,70.5188,70.4801,70.5188,204398.0
2024-07-18 09:35:00,72.98,73.0,72.97,73.0,142983.0,70.5091,70.5285,70.4995,70.5285,142983.0
2024-07-18 09:40:00,73.0,73.03,72.99,73.03,129916.0,70.5285,70.5574,70.5188,70.5574,129916.0
2024-07-18 09:45:00,73.03,73.05,73.02,73.04,86192.0,70.5574,70.5768,70.5478,70.5671,86192.0
2024-07-18 09:50:00,73.04,73.05,73.03,73.03,110457.0,70.5671,70.5768,70.5574,70.5574,110457.0
2024-07-18 09:55:00,73.03,73.08,73.03,73.08,97239.0,70.5574,70.6057,70.5574,70.6057,97239.0
2024-07-18 10:00:00,73.08,73.08,73.04,73.05,101721.0,70.6057,70.6057,70.5671,70.5768,101721.0
2024-07-18 10:05:00,73.05,73.06,73.03,73.05,77563.0,70.5768,70.5864,70.5574,70.5768,77563.0
2024-07-18 10:10:00,73.06,73.06,73.04,73.06,61313.0,70.5864,70.5864,70.5671,70.5864,61313.0
2024-07-18 10:15:00,73.06,73.08,73.05,73.05,78155.0,70.5864,70.6057,70.5768,70.5768,78155.0
2024-07-18 10:20:00,73.05,73.06,73.05,73.06,58021.0,70.5768,70.5864,70.5768,70.5864,58021.0
2024-07-18 10:25:00,73.06,73.07,73.04,73.05,421352.0,70.5864,70.5961,70.5671,70.5768,421352.0
2024-07-18 10:30:00,73.05,73.05,73.04,73.05,24583.0,70.5768,70.5768,70.5671,70.5768,24583.0
2024-07-18 10:35:00,73.05,73.07,73.03,73.06,56521.0,70.5768,70.5961,70.5574,70.5864,56521.0
2024-07-18 10:40:00,73.06,73.11,73.05,73.09,78006.0,70.5864,70.6347,70.5768,70.6154,78006.0
2024-07-18 10:45:00,73.09,73.1,73.06,73.06,109131.0,70.6154,70.6251,70.5864,70.5864,109131.0
2024-07-18 10:50:00,73.06,73.07,73.04,73.06,122053.0,70.5864,70.5961,70.5671,70.5864,122053.0
2024-07-18 10:55:00,73.06,73.06,73.03,73.05,128834.0,70.5864,70.5864,70.5574,70.5768,128834.0
2024-07-18 11:00:00,73.05,73.05,73.03,73.04,85255.0,70.5768,70.5768,70.5574,70.5671,85255.0
2024-07-18 11:05:00,73.03,73.05,73.03,73.05,24948.0,70.5574,70.5768,70.5574,70.5768,24948.0
2024-07-18 11:10:00,73.05,73.05,73.04,73.04,103509.0,70.5768,70.5768,70.5671,70.5671,103509.0
2024-07-18 11:15:00,73.05,73.06,73.04,73.05,50833.0,70.5768,70.5864,70.5671,70.5768,50833.0
2024-07-18 11:20:00,73.06,73.07,73.04,73.05,58784.0,70.5864,70.5961,70.5671,70.5768,58784.0
2024-07-18 11:25:00,73.05,73.06,73.04,73.04,37339.0,70.5768,70.5864,70.5671,70.5671,37339.0
2024-07-18 11:30:00,73.04,73.05,73.03,73.05,141262.0,70.5671,70.5768,70.5574,70.5768,141262.0
2024-07-18 11:35:00,73.04,73.05,73.03,73.03,34185.0,70.5671,70.5768,70.5574,70.5574,34185.0
2024-07-18 11:40:00,73.03,73.04,72.99,73.01,67327.0,70.5574,70.5671,70.5188,70.5381,67327.0
2024-07-18 11:45:00,73.01,73.02,73.0,73.02,60517.0,70.5381,70.5478,70.5285,70.5478,60517.0
2024-07-18 11:50:00,73.02,73.02,73.0,73.01,52735.0,70.5478,70.5478,70.5285,70.5381,52735.0
2024-07-18 11:55:00,73.01,73.01,72.98,72.98,67810.0,70.5381,70.5381,70.5091,70.5091,67810.0
2024-07-18 12:00:00,72.98,72.99,72.97,72.99,41569.0,70.5091,70.5188,70.4995,70.5188,41569.0
2024-07-18 12:05:00,72.98,72.99,72.97,72.98,156274.0,70.5091,70.5188,70.4995,70.5091,156274.0
2024-07-18 12:10:00,72.98,73.0,72.98,73.0,38070.0,70.5091,70.5285,70.5091,70.5285,38070.0
2024-07-18 12:15:00,73.0,73.0,72.99,73.0,71290.0,70.5285,70.5285,70.5188,70.5285,71290.0
2024-07-18 12:20:00,73.0,73.0,72.98,73.0,40398.0,70.5285,70.5285,70.5091,70.5285,40398.0
2024-07-18 12:25:00,73.0,73.0,72.97,72.98,31711.0,70.5285,70.5285,70.4995,70.5091,31711.0
2024-07-18 12:30:00,72.98,73.0,72.97,73.0,56090.0,70.5091,70.5285,70.4995,70.5285,56090.0
2024-07-18 12:35:00,73.0,73.0,72.99,73.0,40806.0,70.5285,70.5285,70.5188,70.5285,40806.0
2024-07-18 12:40:00,73.0,73.0,72.97,72.97,90892.0,70.5285,70.5285,70.4995,70.4995,90892.0
2024-07-18 12:45:00,72.98,72.98,72.97,72.98,63673.0,70.5091,70.5091,70.4995,70.5091,63673.0
2024-07-18 12:50:00,72.99,72.99,72.98,72.98,95690.0,70.5188,70.5188,70.5091,70.5091,95690.0
2024-07-18 12:55:00,72.99,72.99,72.97,72.97,41505.0,70.5188,70.5188,70.4995,70.4995,41505.0
2024-07-18 13:00:00,72.98,72.98,72.95,72.95,33384.0,70.5091,70.5091,70.4801,70.4801,33384.0
2024-07-18 13:05:00,72.96,72.97,72.95,72.96,39028.0,70.4898,70.4995,70.4801,70.4898,39028.0
2024-07-18 13:10:00,72.95,72.96,72.95,72.95,12263.0,70.4801,70.4898,70.4801,70.4801,12263.0
2024-07-18 13:15:00,72.96,72.97,72.95,72.97,20433.0,70.4898,70.4995,70.4801,70.4995,20433.0
2024-07-18 13:20:00,72.97,72.97,72.96,72.97,19865.0,70.4995,70.4995,70.4898,70.4995,19865.0
2024-07-18 13:25:00,72.97,72.98,72.96,72.98,57999.0,70.4995,70.5091,70.4898,70.5091,57999.0
2024-07-18 13:30:00,72.97,72.99,72.97,72.98,28091.0,70.4995,70.5188,70.4995,70.5091,28091.0
2024-07-18 13:35:00,72.99,72.99,72.98,72.98,16956.0,70.5188,70.5188,70.5091,70.5091,16956.0
2024-07-18 13:40:00,72.99,72.99,72.98,72.98,18107.0,70.5188,70.5188,70.5091,70.5091,18107.0
2024-07-18 13:45:00,72.99,72.99,72.97,72.98,36392.0,70.5188,70.5188,70.4995,70.5091,36392.0
2024-07-18 13:50:00,72.98,72.99,72.97,72.98,36814.0,70.5091,70.5188,70.4995,70.5091,36814.0
2024-07-18 13:55:00,72.98,73.0,72.98,72.98,33547.0,70.5091,70.5285,70.5091,70.5091,33547.0
2024-07-18 14:00:00,72.98,72.99,72.97,72.98,45928.0,70.5091,70.5188,70.4995,70.5091,45928.0
2024-07-18 14:05:00,72.98,72.98,72.97,72.98,28964.0,70.5091,70.5091,70.4995,70.5091,28964.0
2024-07-18 14:10:00,72.98,72.98,72.97,72.97,28852.0,70.5091,70.5091,70.4995,70.4995,28852.0
2024-07-18 14:15:00,72.97,72.98,72.97,72.98,30884.0,70.4995,70.5091,70.4995,70.5091,30884.0
2024-07-18 14:20:00,72.97,72.99,72.97,72.99,31118.0,70.4995,70.5188,70.4995,70.5188,31118.0
2024-07-18 14:25:00,72.99,72.99,72.96,72.97,77791.0,70.5188,70.5188,70.4898,70.4995,77791.0
2024-07-18 14:30:00,72.97,72.97,72.96,72.97,47147.0,70.4995,70.4995,70.4898,70.4995,47147.0
2024-07-18 14:35:00,72.97,72.97,72.96,72.97,36375.0,70.4995,70.4995,70.4898,70.4995,36375.0
2024-07-18 14:40:00,72.96,72.98,72.96,72.98,110759.0,70.4898,70.5091,70.4898,70.5091,110759.0
2024-07-18 14:45:00,72.98,72.98,72.96,72.96,64349.0,70.5091,70.5091,70.4898,70.4898,64349.0
2024-07-18 14:50:00,72.97,72.97,72.94,72.95,27258.0,70.4995,70.4995,70.4705,70.4801,27258.0
2024-07-18 14:55:00,72.94,72.95,72.93,72.94,56754.0,70.4705,70.4801,70.4608,70.4705,56754.0
2024-07-18 15:00:00,72.95,72.95,72.91,72.92,83184.0,70.4801,70.4801,70.4415,70.4512,83184.0
2024-07-18 15:05:00,72.92,72.92,72.9,72.91,37966.0,70.4512,70.4512,70.4318,70.4415,37966.0
2024-07-18 15:10:00,72.91,72.91,72.88,72.89,34131.0,70.4415,70.4415,70.4125,70.4222,34131.0
2024-07-18 15:15:00,72.89,72.89,72.87,72.88,86351.0,70.4222,70.4222,70.4029,70.4125,86351.0
2024-07-18 15:20:00,72.88,72.88,72.87,72.88,40514.0,70.4125,70.4125,70.4029,70.4125,40514.0
2024-07-18 15:25:00,72.87,72.9,72.87,72.9,74142.0,70.4029,70.4318,70.4029,70.4318,74142.0
2024-07-18 15:30:00,72.9,72.9,72.89,72.9,41777.0,70.4318,70.4318,70.4222,70.4318,41777.0
2024-07-18 15:35:00,72.9,72.9,72.89,72.9,45435.0,70.4318,70.4318,70.4222,70.4318,45435.0
2024-07-18 15:40:00,72.89,72.92,72.89,72.92,55513.0,70.4222,70.4512,70.4222,70.4512,55513.0
2024-07-18 15:45:00,72.92,72.92,72.9,72.91,89526.0,70.4512,70.4512,70.4318,70.4415,89526.0
2024-07-18 15:50:00,72.9,72.91,72.89,72.9,116443.0,70.4318,70.4415,70.4222,70.4318,116443.0
2024-07-18 15:55:00,72.89,72.91,72.88,72.91,253071.0,70.4222,70.4415,70.4125,70.4415,253071.0
2024-07-19 09:30:00,72.99,72.99,72.74,72.76,242891.0,70.5188,70.5188,70.2773,70.2966,242891.0
2024-07-19 09:35:00,72.75,72.76,72.74,72.75,51318.0,70.2869,70.2966,70.2773,70.2869,51318.0
2024-07-19 09:40:00,72.75,72.76,72.74,72.74,31046.0,70.2869,70.2966,70.2773,70.2773,31046.0
2024-07-19 09:45:00,72.73,72.75,72.72,72.72,21991.0,70.2676,70.2869,70.2579,70.2579,21991.0
2024-07-19 09:50:00,72.72,72.72,72.7,72.71,121840.0,70.2579,70.2579,70.2386,70.2483,121840.0
2024-07-19 09:55:00,72.71,72.71,72.7,72.71,13993.0,70.2483,70.2483,70.2386,70.2483,13993.0
2024-07-19 10:00:00,72.72,72.72,72.7,72.7,147330.0,70.2579,70.2579,70.2386,70.2386,147330.0
2024-07-19 10:05:00,72.71,72.73,72.7,72.73,35184.0,70.2483,70.2676,70.2386,70.2676,35184.0
2024-07-19 10:10:00,72.73,72.73,72.71,72.73,38340.0,70.2676,70.2676,70.2483,70.2676,38340.0
2024-07-19 10:15:00,72.72,72.75,72.72,72.75,18473.0,70.2579,70.2869,70.2579,70.2869,18473.0
2024-07-19 10:20:00,72.75,72.75,72.73,72.73,32905.0,70.2869,70.2869,70.2676,70.2676,32905.0
2024-07-19 10:25:00,72.73,72.77,72.73,72.77,60878.0,70.2676,70.3062,70.2676,70.3062,60878.0
2024-07-19 10:30:00,72.76,72.77,72.75,72.75,20793.0,70.2966,70.3062,70.2869,70.2869,20793.0
2024-07-19 10:35:00,72.75,72.75,72.72,72.73,12609.0,70.2869,70.2869,70.2579,70.2676,12609.0
2024-07-19 10:40:00,72.73,72.76,72.72,72.75,22285.0,70.2676,70.2966,70.2579,70.2869,22285.0
2024-07-19 10:45:00,72.76,72.77,72.75,72.77,25412.0,70.2966,70.3062,70.2869,70.3062,25412.0
2024-07-19 10:50:00,72.76,72.78,72.76,72.77,28321.0,70.2966,70.3159,70.2966,70.3062,28321.0
2024-07-19 10:55:00,72.77,72.79,72.77,72.78,14939.0,70.3062,70.3256,70.3062,70.3159,14939.0
2024-07-19 11:00:00,72.78,72.78,72.76,72.77,27918.0,70.3159,70.3159,70.2966,70.3062,27918.0
2024-07-19 11:05:00,72.77,72.79,72.76,72.78,14283.0,70.3062,70.3256,70.2966,70.3159,14283.0
2024-07-19 11:10:00,72.78,72.79,72.77,72.78,328087.0,70.3159,70.3256,70.3062,70.3159,328087.0
2024-07-19 11:15:00,72.78,72.78,72.76,72.77,30594.0,70.3159,70.3159,70.2966,70.3062,30594.0
2024-07-19 11:20:00,72.76,72.77,72.75,72.76,11808.0,70.2966,70.3062,70.2869,70.2966,11808.0
2024-07-19 11:25:00,72.76,72.76,72.74,72.75,22292.0,70.2966,70.2966,70.2773,70.2869,22292.0
2024-07-19 11:30:00,72.75,72.75,72.73,72.75,10388.0,70.2869,70.2869,70.2676,70.2869,10388.0
2024-07-19 11:35:00,72.74,72.75,72.73,72.75,1748827.0,70.2773,70.2869,70.2676,70.2869,1748827.0
2024-07-19 11:40:00,72.75,72.75,72.73,72.73,24889.0,70.2869,70.2869,70.2676,70.2676,24889.0
2024-07-19 11:45:00,72.73,72.75,72.73,72.74,12830.0,70.2676,70.2869,70.2676,70.2773,12830.0
2024-07-19 11:50:00,72.75,72.75,72.73,72.73,13880.0,70.2869,70.2869,70.2676,70.2676,13880.0
2024-07-19 11:55:00,72.73,72.75,72.73,72.75,57097.0,70.2676,70.2869,70.2676,70.2869,57097.0
2024-07-19 12:00:00,72.75,72.76,72.74,72.76,14105.0,70.2869,70.2966,70.2773,70.2966,14105.0
2024-07-19 12:05:00,72.76,72.76,72.74,72.74,79371.0,70.2966,70.2966,70.2773,70.2773,79371.0
2024-07-19 12:10:00,72.74,72.75,72.74,72.74,18790.0,70.2773,70.2869,70.2773,70.2773,18790.0
2024-07-19 12:15:00,72.75,72.75,72.74,72.75,14228.0,70.2869,70.2869,70.2773,70.2869,14228.0
2024-07-19 12:20:00,72.74,72.76,72.74,72.76,37559.0,70.2773,70.2966,70.2773,70.2966,37559.0
2024-07-19 12:25:00,72.76,72.76,72.73,72.74,78229.0,70.2966,70.2966,70.2676,70.2773,78229.0
2024-07-19 12:30:00,72.75,72.75,72.74,72.74,15829.0,70.2869,70.2869,70.2773,70.2773,15829.0
2024-07-19 12:35:00,72.75,72.75,72.74,72.74,15693.0,70.2869,70.2869,70.2773,70.2773,15693.0
2024-07-19 12:40:00,72.74,72.74,72.73,72.74,20512.0,70.2773,70.2773,70.2676,70.2773,20512.0
2024-07-19 12:45:00,72.73,72.74,72.73,72.73,14577.0,70.2676,70.2773,70.2676,70.2676,14577.0
2024-07-19 12:50:00,72.73,72.74,72.73,72.73,21011.0,70.2676,70.2773,70.2676,70.2676,21011.0
2024-07-19 12:55:00,72.74,72.74,72.72,72.73,17907.0,70.2773,70.2773,70.2579,70.2676,17907.0
2024-07-19 13:00:00,72.73,72.74,72.72,72.73,446642.0,70.2676,70.2773,70.2579,70.2676,446642.0
2024-07-19 13:05:00,72.73,72.73,72.71,72.71,18401.0,70.2676,70.2676,70.2483,70.2483,18401.0
2024-07-19 13:10:00,72.72,72.73,72.71,72.72,91939.0,70.2579,70.2676,70.2483,70.2579,91939.0
2024-07-19 13:15:00,72.73,72.74,72.72,72.73,27669.0,70.2676,70.2773,70.2579,70.2676,27669.0
2024-07-19 13:20:00,72.74,72.75,72.73,72.75,26607.0,70.2773,70.2869,70.2676,70.2869,26607.0
2024-07-19 13:25:00,72.75,72.76,72.74,72.76,89992.0,70.2869,70.2966,70.2773,70.2966,89992.0
2024-07-19 13:30:00,72.76,72.76,72.74,72.75,51702.0,70.2966,70.2966,70.2773,70.2869,51702.0
2024-07-19 13:35:00,72.75,72.76,72.74,72.76,17231.0,70.2869,70.2966,70.2773,70.2966,17231.0
2024-07-19 13:40:00,72.76,72.76,72.74,72.75,18265.0,70.2966,70.2966,70.2773,70.2869,18265.0
2024-07-19 13:45:00,72.75,72.75,72.74,72.75,17323.0,70.2869,70.2869,70.2773,70.2869,17323.0
2024-07-19 13:50:00,72.75,72.75,72.74,72.75,12455.0,70.2869,70.2869,70.2773,70.2869,12455.0
2024-07-19 13:55:00,72.75,72.75,72.74,72.75,22937.0,70.2869,70.2869,70.2773,70.2869,22937.0
2024-07-19 14:00:00,72.75,72.75,72.74,72.75,17110.0,70.2869,70.2869,70.2773,70.2869,17110.0
2024-07-19 14:05:00,72.75,72.75,72.74,72.75,24346.0,70.2869,70.2869,70.2773,70.2869,24346.0
2024-07-19 14:10:00,72.75,72.75,72.73,72.74,18881.0,70.2869,70.2869,70.2676,70.2773,18881.0
2024-07-19 14:15:00,72.73,72.73,72.71,72.72,31342.0,70.2676,70.2676,70.2483,70.2579,31342.0
2024-07-19 14:20:00,72.72,72.72,72.71,72.72,17368.0,70.2579,70.2579,70.2483,70.2579,17368.0
2024-07-19 14:25:00,72.71,72.72,72.71,72.71,18979.0,70.2483,70.2579,70.2483,70.2483,18979.0
2024-07-19 14:30:00,72.72,72.72,72.7,72.72,26471.0,70.2579,70.2579,70.2386,70.2579,26471.0
2024-07-19 14:35:00,72.72,72.72,72.71,72.71,34339.0,70.2579,70.2579,70.2483,70.2483,34339.0
2024-07-19 14:40:00,72.71,72.72,72.71,72.71,42696.0,70.2483,70.2579,70.2483,70.2483,42696.0
2024-07-19 14:45:00,72.71,72.72,72.7,72.72,41658.0,70.2483,70.2579,70.2386,70.2579,41658.0
2024-07-19 14:50:00,72.72,72.72,72.71,72.72,17151.0,70.2579,70.2579,70.2483,70.2579,17151.0
2024-07-19 14:55:00,72.72,72.72,72.71,72.72,41724.0,70.2579,70.2579,70.2483,70.2579,41724.0
2024-07-19 15:00:00,72.72,72.73,72.71,72.72,44776.0,70.2579,70.2676,70.2483,70.2579,44776.0
2024-07-19 15:05:00,72.73,72.73,72.71,72.72,58811.0,70.2676,70.2676,70.2483,70.2579,58811.0
2024-07-19 15:10:00,72.72,72.72,72.71,72.72,26759.0,70.2579,70.2579,70.2483,70.2579,26759.0
2024-07-19 15:15:00,72.72,72.72,72.71,72.71,26085.0,70.2579,70.2579,70.2483,70.2483,26085.0
2024-07-19 15:20:00,72.72,72.72,72.71,72.71,17226.0,70.2579,70.2579,70.2483,70.2483,17226.0
2024-07-19 15:25:00,72.72,72.72,72.71,72.72,37002.0,70.2579,70.2579,70.2483,70.2579,37002.0
2024-07-19 15:30:00,72.72,72.72,72.71,72.72,43208.0,70.2579,70.2579,70.2483,70.2579,43208.0
2024-07-19 15:35:00,72.72,72.72,72.7,72.7,74447.0,70.2579,70.2579,70.2386,70.2386,74447.0
2024-07-19 15:40:00,72.7,72.72,72.7,72.72,50186.0,70.2386,70.2579,70.2386,70.2579,50186.0
2024-07-19 15:45:00,72.72,72.72,72.71,72.72,33197.0,70.2579,70.2579,70.2483,70.2579,33197.0
2024-07-19 15:50:00,72.72,72.72,72.71,72.72,39592.0,70.2579,70.2579,70.2483,70.2579,39592.0
2024-07-19 15:55:00,72.72,72.73,72.71,72.73,121070.0,70.2579,70.2676,70.2483,70.2676,121070.0
2024-07-22 09:30:00,72.83,72.83,72.79,72.81,169958.0,70.3642,70.3642,70.3256,70.3449,169958.0
2024-07-22 09:35:00,72.81,72.81,72.79,72.8,42520.0,70.3449,70.3449,70.3256,70.3352,42520.0
2024-07-22 09:40:00,72.79,72.8,72.79,72.8,13592.0,70.3256,70.3352,70.3256,70.3352,13592.0
2024-07-22 09:45:00,72.79,72.82,72.79,72.81,48223.0,70.3256,70.3545,70.3256,70.3449,48223.0
2024-07-22 09:50:00,72.82,72.82,72.81,72.81,17866.0,70.3545,70.3545,70.3449,70.3449,17866.0
2024-07-22 09:55:00,72.82,72.82,72.81,72.81,18075.0,70.3545,70.3545,70.3449,70.3449,18075.0
2024-07-22 10:00:00,72.81,72.83,72.8,72.83,33951.0,70.3449,70.3642,70.3352,70.3642,33951.0
2024-07-22 10:05:00,72.83,72.84,72.82,72.83,42710.0,70.3642,70.3739,70.3545,70.3642,42710.0
2024-07-22 10:10:00,72.83,72.84,72.82,72.83,71773.0,70.3642,70.3739,70.3545,70.3642,71773.0
2024-07-22 10:15:00,72.82,72.85,72.82,72.84,47698.0,70.3545,70.3835,70.3545,70.3739,47698.0
2024-07-22 10:20:00,72.85,72.85,72.83,72.84,45259.0,70.3835,70.3835,70.3642,70.3739,45259.0
2024-07-22 10:25:00,72.83,72.84,72.83,72.84,38648.0,70.3642,70.3739,70.3642,70.3739,38648.0
2024-07-22 10:30:00,72.84,72.85,72.83,72.85,540373.0,70.3739,70.3835,70.3642,70.3835,540373.0
2024-07-22 10:35:00,72.84,72.85,72.83,72.83,53680.0,70.3739,70.3835,70.3642,70.3642,53680.0
2024-07-22 10:40:00,72.84,72.85,72.83,72.84,38241.0,70.3739,70.3835,70.3642,70.3739,38241.0
2024-07-22 10:45:00,72.84,72.85,72.83,72.85,55543.0,70.3739,70.3835,70.3642,70.3835,55543.0
2024-07-22 10:50:00,72.84,72.85,72.82,72.83,33659.0,70.3739,70.3835,70.3545,70.3642,33659.0
2024-07-22 10:55:00,72.82,72.84,72.82,72.83,29350.0,70.3545,70.3739,70.3545,70.3642,29350.0
2024-07-22 11:00:00,72.83,72.84,72.82,72.84,99404.0,70.3642,70.3739,70.3545,70.3739,99404.0
2024-07-22 11:05:00,72.84,72.84,72.81,72.81,48620.0,70.3739,70.3739,70.3449,70.3449,48620.0
2024-07-22 11:10:00,72.81,72.82,72.8,72.81,40854.0,70.3449,70.3545,70.3352,70.3449,40854.0
2024-07-22 11:15:00,72.8,72.81,72.77,72.77,123183.0,70.3352,70.3449,70.3062,70.3062,123183.0
2024-07-22 11:20:00,72.78,72.79,72.75,72.76,66072.0,70.3159,70.3256,70.2869,70.2966,66072.0
2024-07-22 11:25:00,72.76,72.76,72.73,72.73,45095.0,70.2966,70.2966,70.2676,70.2676,45095.0
2024-07-22 11:30:00,72.73,72.74,72.67,72.68,64818.0,70.2676,70.2773,70.2096,70.2193,64818.0
2024-07-22 11:35:00,72.67,72.69,72.66,72.68,63114.0,70.2096,70.2289,70.2,70.2193,63114.0
2024-07-22 11:40:00,72.68,72.69,72.65,72.65,55913.0,70.2193,70.2289,70.1903,70.1903,55913.0
2024-07-22 11:45:00,72.65,72.67,72.63,72.64,67098.0,70.1903,70.2096,70.171,70.1806,67098.0
2024-07-22 11:50:00,72.64,72.65,72.61,72.64,105053.0,70.1806,70.1903,70.1517,70.1806,105053.0
2024-07-22 11:55:00,72.64,72.65,72.63,72.65,70476.0,70.1806,70.1903,70.171,70.1903,70476.0
2024-07-22 12:00:00,72.64,72.65,72.63,72.64,88313.0,70.1806,70.1903,70.171,70.1806,88313.0
2024-07-22 12:05:00,72.64,72.66,72.63,72.66,56340.0,70.1806,70.2,70.171,70.2,56340.0
2024-07-22 12:10:00,72.66,72.66,72.64,72.65,57962.0,70.2,70.2,70.1806,70.1903,57962.0
2024-07-22 12:15:00,72.65,72.65,72.64,72.65,42266.0,70.1903,70.1903,70.1806,70.1903,42266.0
2024-07-22 12:20:00,72.64,72.65,72.63,72.64,107947.0,70.1806,70.1903,70.171,70.1806,107947.0
2024-07-22 12:25:00,72.64,72.64,72.61,72.62,38607.0,70.1806,70.1806,70.1517,70.1613,38607.0
2024-07-22 12:30:00,72.62,72.62,72.6,72.61,48548.0,70.1613,70.1613,70.142,70.1517,48548.0
2024-07-22 12:35:00,72.61,72.63,72.6,72.62,54012.0,70.1517,70.171,70.142,70.1613,54012.0
2024-07-22 12:40:00,72.62,72.62,72.61,72.62,25637.0,70.1613,70.1613,70.1517,70.1613,25637.0
2024-07-22 12:45:00,72.61,72.63,72.61,72.63,23755.0,70.1517,70.171,70.1517,70.171,23755.0
2024-07-22 12:50:00,72.62,72.63,72.62,72.63,28091.0,70.1613,70.171,70.1613,70.171,28091.0
2024-07-22 12:55:00,72.63,72.63,72.62,72.63,36405.0,70.171,70.171,70.1613,70.171,36405.0
2024-07-22 13:00:00,72.63,72.64,72.62,72.63,99185.0,70.171,70.1806,70.1613,70.171,99185.0
2024-07-22 13:05:00,72.64,72.64,72.63,72.64,47462.0,70.1806,70.1806,70.171,70.1806,47462.0
2024-07-22 13:10:00,72.64,72.64,72.63,72.64,44089.0,70.1806,70.1806,70.171,70.1806,44089.0
2024-07-22 13:15:00,72.64,72.65,72.63,72.65,50634.0,70.1806,70.1903,70.171,70.1903,50634.0
2024-07-22 13:20:00,72.65,72.65,72.64,72.65,47975.0,70.1903,70.1903,70.1806,70.1903,47975.0
2024-07-22 13:25:00,72.65,72.66,72.64,72.66,22405.0,70.1903,70.2,70.1806,70.2,22405.0
2024-07-22 13:30:00,72.66,72.67,72.65,72.67,48455.0,70.2,70.2096,70.1903,70.2096,48455.0
2024-07-22 13:35:00,72.67,72.68,72.66,72.68,29122.0,70.2096,70.2193,70.2,70.2193,29122.0
2024-07-22 13:40:00,72.67,72.68,72.67,72.68,48433.0,70.2096,70.2193,70.2096,70.2193,48433.0
2024-07-22 13:45:00,72.68,72.68,72.66,72.67,45864.0,70.2193,70.2193,70.2,70.2096,45864.0
2024-07-22 13:50:00,72.67,72.67,72.66,72.67,15830.0,70.2096,70.2096,70.2,70.2096,15830.0
2024-07-22 13:55:00,72.67,72.68,72.66,72.68,40743.0,70.2096,70.2193,70.2,70.2193,40743.0
2024-07-22 14:00:00,72.68,72.68,72.67,72.68,24263.0,70.2193,70.2193,70.2096,70.2193,24263.0
2024-07-22 14:05:00,72.67,72.68,72.66,72.67,78348.0,70.2096,70.2193,70.2,70.2096,78348.0
2024-07-22 14:10:00,72.67,72.67,72.65,72.66,31820.0,70.2096,70.2096,70.1903,70.2,31820.0
2024-07-22 14:15:00,72.65,72.67,72.65,72.66,46773.0,70.1903,70.2096,70.1903,70.2,46773.0
2024-07-22 14:20:00,72.67,72.67,72.66,72.67,43372.0,70.2096,70.2096,70.2,70.2096,43372.0
2024-07-22 14:25:00,72.67,72.68,72.66,72.67,34444.0,70.2096,70.2193,70.2,70.2096,34444.0
2024-07-22 14:30:00,72.67,72.68,72.66,72.67,27244.0,70.2096,70.2193,70.2,70.2096,27244.0
2024-07-22 14:35:00,72.66,72.68,72.66,72.67,57738.0,70.2,70.2193,70.2,70.2096,57738.0
2024-07-22 14:40:00,72.67,72.68,72.67,72.67,66164.0,70.2096,70.2193,70.2096,70.2096,66164.0
2024-07-22 14:45:00,72.67,72.68,72.67,72.67,38407.0,70.2096,70.2193,70.2096,70.2096,38407.0
2024-07-22 14:50:00,72.68,72.68,72.67,72.67,45880.0,70.2193,70.2193,70.2096,70.2096,45880.0
2024-07-22 14:55:00,72.68,72.68,72.67,72.67,53878.0,70.2193,70.2193,70.2096,70.2096,53878.0
2024-07-22 15:00:00,72.67,72.68,72.66,72.67,68625.0,70.2096,70.2193,70.2,70.2096,68625.0
2024-07-22 15:05:00,72.67,72.68,72.66,72.67,72262.0,70.2096,70.2193,70.2,70.2096,72262.0
2024-07-22 15:10:00,72.68,72.68,72.67,72.67,58106.0,70.2193,70.2193,70.2096,70.2096,58106.0
2024-07-22 15:15:00,72.68,72.68,72.66,72.67,75537.0,70.2193,70.2193,70.2,70.2096,75537.0
2024-07-22 15:20:00,72.67,72.68,72.66,72.67,130880.0,70.2096,70.2193,70.2,70.2096,130880.0
2024-07-22 15:25:00,72.67,72.69,72.67,72.69,67174.0,70.2096,70.2289,70.2096,70.2289,67174.0
2024-07-22 15:30:00,72.69,72.69,72.68,72.69,51513.0,70.2289,70.2289,70.2193,70.2289,51513.0
2024-07-22 15:35:00,72.69,72.69,72.68,72.69,40282.0,70.2289,70.2289,70.2193,70.2289,40282.0
2024-07-22 15:40:00,72.69,72.69,72.68,72.69,65202.0,70.2289,70.2289,70.2193,70.2289,65202.0
2024-07-22 15:45:00,72.69,72.7,72.68,72.7,93521.0,70.2289,70.2386,70.2193,70.2386,93521.0
2024-07-22 15:50:00,72.69,72.7,72.69,72.7,79978.0,70.2289,70.2386,70.2289,70.2386,79978.0
2024-07-22 15:55:00,72.7,72.7,72.69,72.7,65027.0,70.2386,70.2386,70.2289,70.2386,65027.0
2024-07-23 09:30:00,72.73,72.76,72.71,72.71,107705.0,70.2676,70.2966,70.2483,70.2483,107705.0
2024-07-23 09:35:00,72.72,72.75,72.71,72.74,71468.0,70.2579,70.2869,70.2483,70.2773,71468.0
2024-07-23 09:40:00,72.74,72.75,72.73,72.75,41886.0,70.2773,70.2869,70.2676,70.2869,41886.0
2024-07-23 09:45:00,72.75,72.78,72.74,72.77,56379.0,70.2869,70.3159,70.2773,70.3062,56379.0
2024-07-23 09:50:00,72.77,72.77,72.74,72.75,34285.0,70.3062,70.3062,70.2773,70.2869,34285.0
2024-07-23 09:55:00,72.74,72.77,72.74,72.76,26500.0,70.2773,70.3062,70.2773,70.2966,26500.0
2024-07-23 10:00:00,72.77,72.78,72.76,72.77,39760.0,70.3062,70.3159,70.2966,70.3062,39760.0
2024-07-23 10:05:00,72.77,72.79,72.76,72.78,48293.0,70.3062,70.3256,70.2966,70.3159,48293.0
2024-07-23 10:10:00,72.78,72.79,72.78,72.78,46136.0,70.3159,70.3256,70.3159,70.3159,46136.0
2024-07-23 10:15:00,72.78,72.81,72.78,72.8,32679.0,70.3159,70.3449,70.3159,70.3352,32679.0
2024-07-23 10:20:00,72.79,72.81,72.78,72.81,53592.0,70.3256,70.3449,70.3159,70.3449,53592.0
2024-07-23 10:25:00,72.81,72.82,72.8,72.81,402680.0,70.3449,70.3545,70.3352,70.3449,402680.0
2024-07-23 10:30:00,72.81,72.81,72.79,72.81,22070.0,70.3449,70.3449,70.3256,70.3449,22070.0
2024-07-23 10:35:00,72.8,72.81,72.78,72.78,36932.0,70.3352,70.3449,70.3159,70.3159,36932.0
2024-07-23 10:40:00,72.78,72.8,72.78,72.79,17957.0,70.3159,70.3352,70.3159,70.3256,17957.0
2024-07-23 10:45:00,72.79,72.79,72.78,72.78,43808.0,70.3256,70.3256,70.3159,70.3159,43808.0
2024-07-23 10:50:00,72.78,72.79,72.77,72.78,73425.0,70.3159,70.3256,70.3062,70.3159,73425.0
2024-07-23 10:55:00,72.78,72.79,72.76,72.77,44937.0,70.3159,70.3256,70.2966,70.3062,44937.0
2024-07-23 11:00:00,72.77,72.78,72.75,72.76,2439701.0,70.3062,70.3159,70.2869,70.2966,2439701.0
2024-07-23 11:05:00,72.76,72.77,72.75,72.77,21307.0,70.2966,70.3062,70.2869,70.3062,21307.0
2024-07-23 11:10:00,72.77,72.79,72.76,72.78,28646.0,70.3062,70.3256,70.2966,70.3159,28646.0
2024-07-23 11:15:00,72.78,72.79,72.76,72.78,48672.0,70.3159,70.3256,70.2966,70.3159,48672.0
2024-07-23 11:20:00,72.78,72.78,72.77,72.77,35882.0,70.3159,70.3159,70.3062,70.3062,35882.0
2024-07-23 11:25:00,72.78,72.79,72.77,72.78,26883.0,70.3159,70.3256,70.3062,70.3159,26883.0
2024-07-23 11:30:00,72.78,72.79,72.78,72.78,56516.0,70.3159,70.3256,70.3159,70.3159,56516.0
2024-07-23 11:35:00,72.79,72.81,72.78,72.81,46028.0,70.3256,70.3449,70.3159,70.3449,46028.0
2024-07-23 11:40:00,72.8,72.82,72.8,72.81,33333.0,70.3352,70.3545,70.3352,70.3449,33333.0
2024-07-23 11:45:00,72.82,72.82,72.8,72.8,107966.0,70.3545,70.3545,70.3352,70.3352,107966.0
2024-07-23 11:50:00,72.81,72.81,72.8,72.8,32795.0,70.3449,70.3449,70.3352,70.3352,32795.0
2024-07-23 11:55:00,72.81,72.81,72.8,72.81,36861.0,70.3449,70.3449,70.3352,70.3449,36861.0
2024-07-23 12:00:00,72.8,72.81,72.79,72.8,32296.0,70.3352,70.3449,70.3256,70.3352,32296.0
2024-07-23 12:05:00,72.8,72.8,72.79,72.8,21907.0,70.3352,70.3352,70.3256,70.3352,21907.0
2024-07-23 12:10:00,72.8,72.8,72.79,72.8,38668.0,70.3352,70.3352,70.3256,70.3352,38668.0
2024-07-23 12:15:00,72.8,72.81,72.79,72.81,106225.0,70.3352,70.3449,70.3256,70.3449,106225.0
2024-07-23 12:20:00,72.81,72.81,72.8,72.81,49493.0,70.3449,70.3449,70.3352,70.3449,49493.0
2024-07-23 12:25:00,72.81,72.81,72.8,72.81,42882.0,70.3449,70.3449,70.3352,70.3449,42882.0
2024-07-23 12:30:00,72.8,72.81,72.79,72.8,42285.0,70.3352,70.3449,70.3256,70.3352,42285.0
2024-07-23 12:35:00,72.8,72.8,72.78,72.78,39017.0,70.3352,70.3352,70.3159,70.3159,39017.0
2024-07-23 12:40:00,72.79,72.8,72.78,72.8,38926.0,70.3256,70.3352,70.3159,70.3352,38926.0
2024-07-23 12:45:00,72.8,72.8,72.79,72.8,22718.0,70.3352,70.3352,70.3256,70.3352,22718.0
2024-07-23 12:50:00,72.8,72.8,72.78,72.79,30834.0,70.3352,70.3352,70.3159,70.3256,30834.0
2024-07-23 12:55:00,72.78,72.79,72.77,72.79,34979.0,70.3159,70.3256,70.3062,70.3256,34979.0
2024-07-23 13:00:00,72.79,72.84,72.78,72.79,208576.0,70.3256,70.3739,70.3159,70.3256,208576.0
2024-07-23 13:05:00,72.78,72.8,72.77,72.8,47004.0,70.3159,70.3352,70.3062,70.3352,47004.0
2024-07-23 13:10:00,72.8,72.8,72.78,72.79,46597.0,70.3352,70.3352,70.3159,70.3256,46597.0
2024-07-23 13:15:00,72.79,72.79,72.78,72.79,37134.0,70.3256,70.3256,70.3159,70.3256,37134.0
2024-07-23 13:20:00,72.79,72.8,72.78,72.8,29565.0,70.3256,70.3352,70.3159,70.3352,29565.0
2024-07-23 13:25:00,72.8,72.81,72.79,72.8,48219.0,70.3352,70.3449,70.3256,70.3352,48219.0
2024-07-23 13:30:00,72.8,72.81,72.78,72.78,30517.0,70.3352,70.3449,70.3159,70.3159,30517.0
2024-07-23 13:35:00,72.78,72.79,72.76,72.78,101431.0,70.3159,70.3256,70.2966,70.3159,101431.0
2024-07-23 13:40:00,72.77,72.78,72.75,72.76,55243.0,70.3062,70.3159,70.2869,70.2966,55243.0
2024-07-23 13:45:00,72.76,72.77,72.75,72.77,36916.0,70.2966,70.3062,70.2869,70.3062,36916.0
2024-07-23 13:50:00,72.77,72.78,72.76,72.78,13269.0,70.3062,70.3159,70.2966,70.3159,13269.0
2024-07-23 13:55:00,72.78,72.78,72.76,72.77,29019.0,70.3159,70.3159,70.2966,70.3062,29019.0
2024-07-23 14:00:00,72.77,72.77,72.76,72.76,30918.0,70.3062,70.3062,70.2966,70.2966,30918.0
2024-07-23 14:05:00,72.76,72.77,72.76,72.76,31473.0,70.2966,70.3062,70.2966,70.2966,31473.0
2024-07-23 14:10:00,72.77,72.77,72.74,72.75,21877.0,70.3062,70.3062,70.2773,70.2869,21877.0
2024-07-23 14:15:00,72.75,72.76,72.74,72.75,42048.0,70.2869,70.2966,70.2773,70.2869,42048.0
2024-07-23 14:20:00,72.75,72.76,72.75,72.75,40632.0,70.2869,70.2966,70.2869,70.2869,40632.0
2024-07-23 14:25:00,72.76,72.76,72.74,72.75,38899.0,70.2966,70.2966,70.2773,70.2869,38899.0
2024-07-23 14:30:00,72.75,72.75,72.72,72.73,60260.0,70.2869,70.2869,70.2579,70.2676,60260.0
2024-07-23 14:35:00,72.73,72.74,72.72,72.73,35106.0,70.2676,70.2773,70.2579,70.2676,35106.0
2024-07-23 14:40:00,72.74,72.75,72.73,72.73,39307.0,70.2773,70.2869,70.2676,70.2676,39307.0
2024-07-23 14:45:00,72.73,72.74,72.73,72.73,42336.0,70.2676,70.2773,70.2676,70.2676,42336.0
2024-07-23 14:50:00,72.73,72.75,72.73,72.75,80375.0,70.2676,70.2869,70.2676,70.2869,80375.0
2024-07-23 14:55:00,72.75,72.75,72.74,72.75,75316.0,70.2869,70.2869,70.2773,70.2869,75316.0
2024-07-23 15:00:00,72.75,72.75,72.73,72.73,50249.0,70.2869,70.2869,70.2676,70.2676,50249.0
2024-07-23 15:05:00,72.73,72.74,72.72,72.73,59498.0,70.2676,70.2773,70.2579,70.2676,59498.0
2024-07-23 15:10:00,72.73,72.74,72.72,72.74,36270.0,70.2676,70.2773,70.2579,70.2773,36270.0
2024-07-23 15:15:00,72.73,72.74,72.73,72.74,54182.0,70.2676,70.2773,70.2676,70.2773,54182.0
2024-07-23 15:20:00,72.73,72.74,72.73,72.73,50860.0,70.2676,70.2773,70.2676,70.2676,50860.0
2024-07-23 15:25:00,72.73,72.74,72.72,72.73,43531.0,70.2676,70.2773,70.2579,70.2676,43531.0
2024-07-23 15:30:00,72.73,72.73,72.7,72.7,60806.0,70.2676,70.2676,70.2386,70.2386,60806.0
2024-07-23 15:35:00,72.7,72.72,72.69,72.72,65621.0,70.2386,70.2579,70.2289,70.2579,65621.0
2024-07-23 15:40:00,72.72,72.73,72.7,72.7,333332.0,70.2579,70.2676,70.2386,70.2386,333332.0
2024-07-23 15:45:00,72.7,72.71,72.7,72.7,54087.0,70.2386,70.2483,70.2386,70.2386,54087.0
2024-07-23 15:50:00,72.7,72.71,72.7,72.7,49914.0,70.2386,70.2483,70.2386,70.2386,49914.0
2024-07-23 15:55:00,72.7,72.71,72.69,72.69,64491.0,70.2386,70.2483,70.2289,70.2289,64491.0
2024-07-24 09:30:00,72.79,72.81,72.77,72.8,132889.0,70.3256,70.3449,70.3062,70.3352,132889.0
2024-07-24 09:35:00,72.8,72.82,72.79,72.82,35200.0,70.3352,70.3545,70.3256,70.3545,35200.0
2024-07-24 09:40:00,72.82,72.82,72.79,72.81,58607.0,70.3545,70.3545,70.3256,70.3449,58607.0
2024-07-24 09:45:00,72.81,72.84,72.73,72.77,386922.0,70.3449,70.3739,70.2676,70.3062,386922.0
2024-07-24 09:50:00,72.77,72.78,72.69,72.7,50144.0,70.3062,70.3159,70.2289,70.2386,50144.0
2024-07-24 09:55:00,72.7,72.71,72.68,72.7,43041.0,70.2386,70.2483,70.2193,70.2386,43041.0
2024-07-24 10:00:00,72.7,72.74,72.7,72.73,31139.0,70.2386,70.2773,70.2386,70.2676,31139.0
2024-07-24 10:05:00,72.74,72.77,72.72,72.73,56547.0,70.2773,70.3062,70.2579,70.2676,56547.0
2024-07-24 10:10:00,72.73,72.74,72.68,72.7,47259.0,70.2676,70.2773,70.2193,70.2386,47259.0
2024-07-24 10:15:00,72.69,72.74,72.69,72.74,285245.0,70.2289,70.2773,70.2289,70.2773,285245.0
2024-07-24 10:20:00,72.73,72.76,72.73,72.75,150843.0,70.2676,70.2966,70.2676,70.2869,150843.0
2024-07-24 10:25:00,72.75,72.77,72.74,72.77,31194.0,70.2869,70.3062,70.2773,70.3062,31194.0
2024-07-24 10:30:00,72.77,72.77,72.75,72.76,19243.0,70.3062,70.3062,70.2869,70.2966,19243.0
2024-07-24 10:35:00,72.76,72.76,72.73,72.73,38849.0,70.2966,70.2966,70.2676,70.2676,38849.0
2024-07-24 10:40:00,72.74,72.76,72.73,72.76,29656.0,70.2773,70.2966,70.2676,70.2966,29656.0
2024-07-24 10:45:00,72.76,72.78,72.75,72.78,90935.0,70.2966,70.3159,70.2869,70.3159,90935.0
2024-07-24 10:50:00,72.78,72.81,72.77,72.81,24545.0,70.3159,70.3449,70.3062,70.3449,24545.0
2024-07-24 10:55:00,72.81,72.83,72.8,72.81,42808.0,70.3449,70.3642,70.3352,70.3449,42808.0
2024-07-24 11:00:00,72.82,72.84,72.81,72.82,27051.0,70.3545,70.3739,70.3449,70.3545,27051.0
2024-07-24 11:05:00,72.82,72.82,72.8,72.8,68432.0,70.3545,70.3545,70.3352,70.3352,68432.0
2024-07-24 11:10:00,72.81,72.82,72.8,72.81,65527.0,70.3449,70.3545,70.3352,70.3449,65527.0
2024-07-24 11:15:00,72.82,72.83,72.81,72.82,34356.0,70.3545,70.3642,70.3449,70.3545,34356.0
2024-07-24 11:20:00,72.83,72.84,72.81,72.82,50078.0,70.3642,70.3739,70.3449,70.3545,50078.0
2024-07-24 11:25:00,72.81,72.82,72.8,72.81,28760.0,70.3449,70.3545,70.3352,70.3449,28760.0
2024-07-24 11:30:00,72.81,72.81,72.79,72.8,35746.0,70.3449,70.3449,70.3256,70.3352,35746.0
2024-07-24 11:35:00,72.8,72.8,72.79,72.8,53262.0,70.3352,70.3352,70.3256,70.3352,53262.0
2024-07-24 11:40:00,72.8,72.81,72.79,72.8,80434.0,70.3352,70.3449,70.3256,70.3352,80434.0
2024-07-24 11:45:00,72.8,72.81,72.8,72.81,27830.0,70.3352,70.3449,70.3352,70.3449,27830.0
2024-07-24 11:50:00,72.81,72.81,72.78,72.78,41062.0,70.3449,70.3449,70.3159,70.3159,41062.0
2024-07-24 11:55:00,72.78,72.79,72.77,72.78,27366.0,70.3159,70.3256,70.3062,70.3159,27366.0
2024-07-24 12:00:00,72.77,72.78,72.75,72.76,64011.0,70.3062,70.3159,70.2869,70.2966,64011.0
2024-07-24 12:05:00,72.75,72.76,72.75,72.76,21613.0,70.2869,70.2966,70.2869,70.2966,21613.0
2024-07-24 12:10:00,72.76,72.76,72.74,72.75,28539.0,70.2966,70.2966,70.2773,70.2869,28539.0
2024-07-24 12:15:00,72.74,72.76,72.74,72.76,67030.0,70.2773,70.2966,70.2773,70.2966,67030.0
2024-07-24 12:20:00,72.76,72.76,72.75,72.76,28884.0,70.2966,70.2966,70.2869,70.2966,28884.0
2024-07-24 12:25:00,72.75,72.75,72.72,72.74,58677.0,70.2869,70.2869,70.2579,70.2773,58677.0
2024-07-24 12:30:00,72.73,72.74,72.73,72.73,13887.0,70.2676,70.2773,70.2676,70.2676,13887.0
2024-07-24 12:35:00,72.74,72.75,72.73,72.73,27522.0,70.2773,70.2869,70.2676,70.2676,27522.0
2024-07-24 12:40:00,72.73,72.74,72.73,72.74,66930.0,70.2676,70.2773,70.2676,70.2773,66930.0
2024-07-24 12:45:00,72.75,72.76,72.74,72.75,43743.0,70.2869,70.2966,70.2773,70.2869,43743.0
2024-07-24 12:50:00,72.76,72.76,72.73,72.73,102695.0,70.2966,70.2966,70.2676,70.2676,102695.0
2024-07-24 12:55:00,72.73,72.74,72.73,72.73,19251.0,70.2676,70.2773,70.2676,70.2676,19251.0
2024-07-24 13:00:00,72.74,72.77,72.71,72.71,145180.0,70.2773,70.3062,70.2483,70.2483,145180.0
2024-07-24 13:05:00,72.71,72.72,72.7,72.71,23950.0,70.2483,70.2579,70.2386,70.2483,23950.0
2024-07-24 13:10:00,72.72,72.72,72.7,72.7,39999.0,70.2579,70.2579,70.2386,70.2386,39999.0
2024-07-24 13:15:00,72.7,72.71,72.69,72.7,28382.0,70.2386,70.2483,70.2289,70.2386,28382.0
2024-07-24 13:20:00,72.7,72.7,72.68,72.69,26728.0,70.2386,70.2386,70.2193,70.2289,26728.0
2024-07-24 13:25:00,72.69,72.69,72.65,72.66,42062.0,70.2289,70.2289,70.1903,70.2,42062.0
2024-07-24 13:30:00,72.66,72.67,72.65,72.67,21716.0,70.2,70.2096,70.1903,70.2096,21716.0
2024-07-24 13:35:00,72.67,72.67,72.66,72.67,41306.0,70.2096,70.2096,70.2,70.2096,41306.0
2024-07-24 13:40:00,72.67,72.67,72.66,72.67,45939.0,70.2096,70.2096,70.2,70.2096,45939.0
2024-07-24 13:45:00,72.67,72.67,72.65,72.66,67841.0,70.2096,70.2096,70.1903,70.2,67841.0
2024-07-24 13:50:00,72.66,72.66,72.63,72.63,26229.0,70.2,70.2,70.171,70.171,26229.0
2024-07-24 13:55:00,72.63,72.64,72.58,72.59,62688.0,70.171,70.1806,70.1227,70.1323,62688.0
2024-07-24 14:00:00,72.59,72.6,72.51,72.55,80190.0,70.1323,70.142,70.055,70.0937,80190.0
2024-07-24 14:05:00,72.55,72.58,72.54,72.58,45033.0,70.0937,70.1227,70.084,70.1227,45033.0
2024-07-24 14:10:00,72.57,72.58,72.55,72.56,89416.0,70.113,70.1227,70.0937,70.1033,89416.0
2024-07-24 14:15:00,72.56,72.56,72.53,72.54,41751.0,70.1033,70.1033,70.0744,70.084,41751.0
2024-07-24 14:20:00,72.55,72.55,72.52,72.53,29148.0,70.0937,70.0937,70.0647,70.0744,29148.0
2024-07-24 14:25:00,72.53,72.56,72.53,72.56,22110.0,70.0744,70.1033,70.0744,70.1033,22110.0
2024-07-24 14:30:00,72.56,72.57,72.55,72.56,31928.0,70.1033,70.113,70.0937,70.1033,31928.0
2024-07-24 14:35:00,72.56,72.57,72.55,72.57,29976.0,70.1033,70.113,70.0937,70.113,29976.0
2024-07-24 14:40:00,72.56,72.57,72.54,72.55,74450.0,70.1033,70.113,70.084,70.0937,74450.0
2024-07-24 14:45:00,72.55,72.55,72.54,72.54,48568.0,70.0937,70.0937,70.084,70.084,48568.0
2024-07-24 14:50:00,72.55,72.55,72.53,72.53,57116.0,70.0937,70.0937,70.0744,70.0744,57116.0
2024-07-24 14:55:00,72.53,72.54,72.51,72.52,47884.0,70.0744,70.084,70.055,70.0647,47884.0
2024-07-24 15:00:00,72.52,72.52,72.5,72.52,58844.0,70.0647,70.0647,70.0454,70.0647,58844.0
2024-07-24 15:05:00,72.52,72.54,72.51,72.54,111544.0,70.0647,70.084,70.055,70.084,111544.0
2024-07-24 15:10:00,72.54,72.54,72.51,72.53,63030.0,70.084,70.084,70.055,70.0744,63030.0
2024-07-24 15:15:00,72.52,72.54,72.52,72.53,89583.0,70.0647,70.084,70.0647,70.0744,89583.0
2024-07-24 15:20:00,72.54,72.56,72.53,72.56,39677.0,70.084,70.1033,70.0744,70.1033,39677.0
2024-07-24 15:25:00,72.56,72.57,72.55,72.56,56296.0,70.1033,70.113,70.0937,70.1033,56296.0
2024-07-24 15:30:00,72.56,72.56,72.54,72.56,69934.0,70.1033,70.1033,70.084,70.1033,69934.0
2024-07-24 15:35:00,72.56,72.57,72.55,72.56,88245.0,70.1033,70.113,70.0937,70.1033,88245.0
2024-07-24 15:40:00,72.56,72.57,72.55,72.56,81176.0,70.1033,70.113,70.0937,70.1033,81176.0
2024-07-24 15:45:00,72.56,72.56,72.53,72.53,67919.0,70.1033,70.1033,70.0744,70.0744,67919.0
2024-07-24 15:50:00,72.53,72.54,72.52,72.53,55858.0,70.0744,70.084,70.0647,70.0744,55858.0
2024-07-24 15:55:00,72.53,72.53,72.49,72.49,167460.0,70.0744,70.0744,70.0357,70.0357,167460.0
2024-07-25 09:30:00,72.57,72.63,72.57,72.62,121131.0,70.113,70.171,70.113,70.1613,121131.0
2024-07-25 09:35:00,72.63,72.65,72.62,72.63,34741.0,70.171,70.1903,70.1613,70.171,34741.0
2024-07-25 09:40:00,72.63,72.67,72.62,72.67,27957.0,70.171,70.2096,70.1613,70.2096,27957.0
2024-07-25 09:45:00,72.67,72.69,72.66,72.69,40955.0,70.2096,70.2289,70.2,70.2289,40955.0
2024-07-25 09:50:00,72.69,72.7,72.68,72.69,27874.0,70.2289,70.2386,70.2193,70.2289,27874.0
2024-07-25 09:55:00,72.7,72.73,72.69,72.72,62566.0,70.2386,70.2676,70.2289,70.2579,62566.0
2024-07-25 10:00:00,72.72,72.78,72.72,72.77,27831.0,70.2579,70.3159,70.2579,70.3062,27831.0
2024-07-25 10:05:00,72.76,72.79,72.75,72.78,21622.0,70.2966,70.3256,70.2869,70.3159,21622.0
2024-07-25 10:10:00,72.78,72.81,72.77,72.81,56341.0,70.3159,70.3449,70.3062,70.3449,56341.0
2024-07-25 10:15:00,72.81,72.81,72.77,72.78,60186.0,70.3449,70.3449,70.3062,70.3159,60186.0
2024-07-25 10:20:00,72.78,72.79,72.75,72.76,39126.0,70.3159,70.3256,70.2869,70.2966,39126.0
2024-07-25 10:25:00,72.76,72.77,72.75,72.77,26993.0,70.2966,70.3062,70.2869,70.3062,26993.0
2024-07-25 10:30:00,72.77,72.77,72.73,72.73,21279.0,70.3062,70.3062,70.2676,70.2676,21279.0
2024-07-25 10:35:00,72.74,72.75,72.73,72.74,53203.0,70.2773,70.2869,70.2676,70.2773,53203.0
2024-07-25 10:40:00,72.75,72.78,72.74,72.76,47706.0,70.2869,70.3159,70.2773,70.2966,47706.0
2024-07-25 10:45:00,72.77,72.77,72.75,72.76,16618.0,70.3062,70.3062,70.2869,70.2966,16618.0
2024-07-25 10:50:00,72.77,72.77,72.74,72.75,42753.0,70.3062,70.3062,70.2773,70.2869,42753.0
2024-07-25 10:55:00,72.76,72.76,72.74,72.74,34249.0,70.2966,70.2966,70.2773,70.2773,34249.0
2024-07-25 11:00:00,72.75,72.76,72.73,72.73,55995.0,70.2869,70.2966,70.2676,70.2676,55995.0
2024-07-25 11:05:00,72.73,72.74,72.72,72.73,26403.0,70.2676,70.2773,70.2579,70.2676,26403.0
2024-07-25 11:10:00,72.73,72.77,72.72,72.76,29959.0,70.2676,70.3062,70.2579,70.2966,29959.0
2024-07-25 11:15:00,72.77,72.77,72.74,72.75,51450.0,70.3062,70.3062,70.2773,70.2869,51450.0
2024-07-25 11:20:00,72.74,72.75,72.74,72.74,242099.0,70.2773,70.2869,70.2773,70.2773,242099.0
2024-07-25 11:25:00,72.74,72.76,72.74,72.76,105646.0,70.2773,70.2966,70.2773,70.2966,105646.0
2024-07-25 11:30:00,72.76,72.76,72.74,72.75,29555.0,70.2966,70.2966,70.2773,70.2869,29555.0
2024-07-25 11:35:00,72.74,72.75,72.73,72.73,51063.0,70.2773,70.2869,70.2676,70.2676,51063.0
2024-07-25 11:40:00,72.74,72.74,72.72,72.73,42869.0,70.2773,70.2773,70.2579,70.2676,42869.0
2024-07-25 11:45:00,72.74,72.74,72.72,72.73,26328.0,70.2773,70.2773,70.2579,70.2676,26328.0
2024-07-25 11:50:00,72.73,72.75,72.73,72.75,24551.0,70.2676,70.2869,70.2676,70.2869,24551.0
2024-07-25 11:55:00,72.75,72.75,72.74,72.75,102433.0,70.2869,70.2869,70.2773,70.2869,102433.0
2024-07-25 12:00:00,72.75,72.75,72.73,72.73,87826.0,70.2869,70.2869,70.2676,70.2676,87826.0
2024-07-25 12:05:00,72.73,72.73,72.7,72.7,34049.0,70.2676,70.2676,70.2386,70.2386,34049.0
2024-07-25 12:10:00,72.71,72.71,72.7,72.7,68534.0,70.2483,70.2483,70.2386,70.2386,68534.0
2024-07-25 12:15:00,72.7,72.71,72.69,72.7,34627.0,70.2386,70.2483,70.2289,70.2386,34627.0
2024-07-25 12:20:00,72.7,72.7,72.68,72.7,38294.0,70.2386,70.2386,70.2193,70.2386,38294.0
2024-07-25 12:25:00,72.7,72.71,72.69,72.7,95487.0,70.2386,70.2483,70.2289,70.2386,95487.0
2024-07-25 12:30:00,72.7,72.7,72.68,72.69,20740.0,70.2386,70.2386,70.2193,70.2289,20740.0
2024-07-25 12:35:00,72.69,72.7,72.68,72.69,33162.0,70.2289,70.2386,70.2193,70.2289,33162.0
2024-07-25 12:40:00,72.69,72.7,72.68,72.7,35008.0,70.2289,70.2386,70.2193,70.2386,35008.0
2024-07-25 12:45:00,72.7,72.7,72.69,72.69,18012.0,70.2386,70.2386,70.2289,70.2289,18012.0
2024-07-25 12:50:00,72.7,72.71,72.69,72.7,33055.0,70.2386,70.2483,70.2289,70.2386,33055.0
2024-07-25 12:55:00,72.7,72.72,72.7,72.72,20411.0,70.2386,70.2579,70.2386,70.2579,20411.0
2024-07-25 13:00:00,72.72,72.76,72.71,72.74,212743.0,70.2579,70.2966,70.2483,70.2773,212743.0
2024-07-25 13:05:00,72.75,72.75,72.73,72.75,67865.0,70.2869,70.2869,70.2676,70.2869,67865.0
2024-07-25 13:10:00,72.75,72.75,72.72,72.72,36898.0,70.2869,70.2869,70.2579,70.2579,36898.0
2024-07-25 13:15:00,72.73,72.73,72.69,72.7,18350.0,70.2676,70.2676,70.2289,70.2386,18350.0
2024-07-25 13:20:00,72.7,72.7,72.68,72.69,50040.0,70.2386,70.2386,70.2193,70.2289,50040.0
2024-07-25 13:25:00,72.69,72.69,72.66,72.67,41790.0,70.2289,70.2289,70.2,70.2096,41790.0
2024-07-25 13:30:00,72.67,72.68,72.65,72.67,37264.0,70.2096,70.2193,70.1903,70.2096,37264.0
2024-07-25 13:35:00,72.67,72.68,72.65,72.66,54419.0,70.2096,70.2193,70.1903,70.2,54419.0
2024-07-25 13:40:00,72.65,72.66,72.64,72.64,56000.0,70.1903,70.2,70.1806,70.1806,56000.0
2024-07-25 13:45:00,72.65,72.65,72.62,72.64,54312.0,70.1903,70.1903,70.1613,70.1806,54312.0
2024-07-25 13:50:00,72.64,72.64,72.62,72.63,20677.0,70.1806,70.1806,70.1613,70.171,20677.0
2024-07-25 13:55:00,72.62,72.63,72.62,72.63,13114.0,70.1613,70.171,70.1613,70.171,13114.0
2024-07-25 14:00:00,72.63,72.63,72.61,72.62,382405.0,70.171,70.171,70.1517,70.1613,382405.0
2024-07-25 14:05:00,72.62,72.62,72.61,72.62,23893.0,70.1613,70.1613,70.1517,70.1613,23893.0
2024-07-25 14:10:00,72.62,72.64,72.61,72.64,49711.0,70.1613,70.1806,70.1517,70.1806,49711.0
2024-07-25 14:15:00,72.64,72.64,72.62,72.63,45941.0,70.1806,70.1806,70.1613,70.171,45941.0
2024-07-25 14:20:00,72.63,72.64,72.62,72.64,38595.0,70.171,70.1806,70.1613,70.1806,38595.0
2024-07-25 14:25:00,72.64,72.64,72.63,72.64,40435.0,70.1806,70.1806,70.171,70.1806,40435.0
2024-07-25 14:30:00,72.64,72.65,72.63,72.65,47459.0,70.1806,70.1903,70.171,70.1903,47459.0
2024-07-25 14:35:00,72.65,72.66,72.64,72.65,28681.0,70.1903,70.2,70.1806,70.1903,28681.0
2024-07-25 14:40:00,72.65,72.65,72.64,72.65,32950.0,70.1903,70.1903,70.1806,70.1903,32950.0
2024-07-25 14:45:00,72.65,72.65,72.62,72.63,101299.0,70.1903,70.1903,70.1613,70.171,101299.0
2024-07-25 14:50:00,72.63,72.64,72.62,72.64,39792.0,70.171,70.1806,70.1613,70.1806,39792.0
2024-07-25 14:55:00,72.64,72.64,72.62,72.63,36549.0,70.1806,70.1806,70.1613,70.171,36549.0
2024-07-25 15:00:00,72.63,72.64,72.62,72.62,35966.0,70.171,70.1806,70.1613,70.1613,35966.0
2024-07-25 15:05:00,72.63,72.64,72.62,72.63,60255.0,70.171,70.1806,70.1613,70.171,60255.0
2024-07-25 15:10:00,72.63,72.63,72.61,72.61,89629.0,70.171,70.171,70.1517,70.1517,89629.0
2024-07-25 15:15:00,72.61,72.62,72.61,72.62,24320.0,70.1517,70.1613,70.1517,70.1613,24320.0
2024-07-25 15:20:00,72.62,72.62,72.61,72.62,29652.0,70.1613,70.1613,70.1517,70.1613,29652.0
2024-07-25 15:25:00,72.62,72.64,72.61,72.64,45497.0,70.1613,70.1806,70.1517,70.1806,45497.0
2024-07-25 15:30:00,72.64,72.65,72.63,72.65,50674.0,70.1806,70.1903,70.171,70.1903,50674.0
2024-07-25 15:35:00,72.65,72.65,72.64,72.64,34996.0,70.1903,70.1903,70.1806,70.1806,34996.0
2024-07-25 15:40:00,72.65,72.65,72.64,72.65,61062.0,70.1903,70.1903,70.1806,70.1903,61062.0
2024-07-25 15:45:00,72.65,72.65,72.64,72.64,37235.0,70.1903,70.1903,70.1806,70.1806,37235.0
2024-07-25 15:50:00,72.65,72.66,72.64,72.66,73292.0,70.1903,70.2,70.1806,70.2,73292.0
2024-07-25 15:55:00,72.66,72.66,72.64,72.65,174136.0,70.2,70.2,70.1806,70.1903,174136.0
2024-07-26 09:30:00,72.89,72.91,72.88,72.91,104648.0,70.4222,70.4415,70.4125,70.4415,104648.0
2024-07-26 09:35:00,72.91,72.94,72.9,72.93,19612.0,70.4415,70.4705,70.4318,70.4608,19612.0
2024-07-26 09:40:00,72.94,72.96,72.92,72.95,33624.0,70.4705,70.4898,70.4512,70.4801,33624.0
2024-07-26 09:45:00,72.96,72.96,72.94,72.94,21410.0,70.4898,70.4898,70.4705,70.4705,21410.0
2024-07-26 09:50:00,72.94,72.94,72.92,72.92,19706.0,70.4705,70.4705,70.4512,70.4512,19706.0
2024-07-26 09:55:00,72.92,72.94,72.91,72.93,41497.0,70.4512,70.4705,70.4415,70.4608,41497.0
2024-07-26 10:00:00,72.93,72.94,72.9,72.91,55156.0,70.4608,70.4705,70.4318,70.4415,55156.0
2024-07-26 10:05:00,72.91,72.93,72.89,72.93,26457.0,70.4415,70.4608,70.4222,70.4608,26457.0
2024-07-26 10:10:00,72.93,72.94,72.92,72.92,30923.0,70.4608,70.4705,70.4512,70.4512,30923.0
2024-07-26 10:15:00,72.92,72.92,72.9,72.91,55895.0,70.4512,70.4512,70.4318,70.4415,55895.0
2024-07-26 10:20:00,72.91,72.93,72.9,72.93,30426.0,70.4415,70.4608,70.4318,70.4608,30426.0
2024-07-26 10:25:00,72.93,72.94,72.91,72.92,353521.0,70.4608,70.4705,70.4415,70.4512,353521.0
2024-07-26 10:30:00,72.92,72.93,72.91,72.92,67743.0,70.4512,70.4608,70.4415,70.4512,67743.0
2024-07-26 10:35:00,72.92,72.93,72.91,72.92,33606.0,70.4512,70.4608,70.4415,70.4512,33606.0
2024-07-26 10:40:00,72.92,72.95,72.92,72.95,36535.0,70.4512,70.4801,70.4512,70.4801,36535.0
2024-07-26 10:45:00,72.95,72.95,72.91,72.92,47779.0,70.4801,70.4801,70.4415,70.4512,47779.0
2024-07-26 10:50:00,72.91,72.92,72.9,72.91,33711.0,70.4415,70.4512,70.4318,70.4415,33711.0
2024-07-26 10:55:00,72.91,72.92,72.9,72.9,29934.0,70.4415,70.4512,70.4318,70.4318,29934.0
2024-07-26 11:00:00,72.9,72.91,72.87,72.89,76506.0,70.4318,70.4415,70.4029,70.4222,76506.0
2024-07-26 11:05:00,72.88,72.89,72.86,72.86,20355.0,70.4125,70.4222,70.3932,70.3932,20355.0
2024-07-26 11:10:00,72.86,72.86,72.84,72.84,14167.0,70.3932,70.3932,70.3739,70.3739,14167.0
2024-07-26 11:15:00,72.84,72.86,72.84,72.86,44269.0,70.3739,70.3932,70.3739,70.3932,44269.0
2024-07-26 11:20:00,72.85,72.88,72.85,72.88,15900.0,70.3835,70.4125,70.3835,70.4125,15900.0
2024-07-26 11:25:00,72.87,72.88,72.86,72.87,32313.0,70.4029,70.4125,70.3932,70.4029,32313.0
2024-07-26 11:30:00,72.87,72.88,72.86,72.88,21417.0,70.4029,70.4125,70.3932,70.4125,21417.0
2024-07-26 11:35:00,72.87,72.88,72.86,72.87,52870.0,70.4029,70.4125,70.3932,70.4029,52870.0
2024-07-26 11:40:00,72.87,72.88,72.86,72.88,86955.0,70.4029,70.4125,70.3932,70.4125,86955.0
2024-07-26 11:45:00,72.88,72.89,72.87,72.89,45314.0,70.4125,70.4222,70.4029,70.4222,45314.0
2024-07-26 11:50:00,72.89,72.89,72.88,72.89,36718.0,70.4222,70.4222,70.4125,70.4222,36718.0
2024-07-26 11:55:00,72.89,72.89,72.88,72.89,22431.0,70.4222,70.4222,70.4125,70.4222,22431.0
2024-07-26 12:00:00,72.89,72.9,72.88,72.9,35065.0,70.4222,70.4318,70.4125,70.4318,35065.0
2024-07-26 12:05:00,72.89,72.9,72.89,72.9,105615.0,70.4222,70.4318,70.4222,70.4318,105615.0
2024-07-26 12:10:00,72.9,72.91,72.89,72.91,35875.0,70.4318,70.4415,70.4222,70.4415,35875.0
2024-07-26 12:15:00,72.9,72.91,72.9,72.91,27908.0,70.4318,70.4415,70.4318,70.4415,27908.0
2024-07-26 12:20:00,72.91,72.91,72.89,72.91,35401.0,70.4415,70.4415,70.4222,70.4415,35401.0
2024-07-26 12:25:00,72.91,72.92,72.9,72.92,30659.0,70.4415,70.4512,70.4318,70.4512,30659.0
2024-07-26 12:30:00,72.92,72.92,72.91,72.92,41424.0,70.4512,70.4512,70.4415,70.4512,41424.0
2024-07-26 12:35:00,72.92,72.92,72.9,72.91,39173.0,70.4512,70.4512,70.4318,70.4415,39173.0
2024-07-26 12:40:00,72.9,72.91,72.9,72.91,26718.0,70.4318,70.4415,70.4318,70.4415,26718.0
2024-07-26 12:45:00,72.91,72.92,72.9,72.92,44152.0,70.4415,70.4512,70.4318,70.4512,44152.0
2024-07-26 12:50:00,72.92,72.92,72.91,72.92,23481.0,70.4512,70.4512,70.4415,70.4512,23481.0
2024-07-26 12:55:00,72.92,72.92,72.9,72.91,30421.0,70.4512,70.4512,70.4318,70.4415,30421.0
2024-07-26 13:00:00,72.91,72.91,72.9,72.91,25349.0,70.4415,70.4415,70.4318,70.4415,25349.0
2024-07-26 13:05:00,72.91,72.91,72.9,72.91,87912.0,70.4415,70.4415,70.4318,70.4415,87912.0
2024-07-26 13:10:00,72.91,72.91,72.9,72.9,43524.0,70.4415,70.4415,70.4318,70.4318,43524.0
2024-07-26 13:15:00,72.91,72.91,72.9,72.91,22760.0,70.4415,70.4415,70.4318,70.4415,22760.0
2024-07-26 13:20:00,72.91,72.91,72.89,72.9,30136.0,70.4415,70.4415,70.4222,70.4318,30136.0
2024-07-26 13:25:00,72.9,72.91,72.89,72.91,32776.0,70.4318,70.4415,70.4222,70.4415,32776.0
2024-07-26 13:30:00,72.91,72.91,72.9,72.91,27001.0,70.4415,70.4415,70.4318,70.4415,27001.0
2024-07-26 13:35:00,72.91,72.91,72.89,72.9,59296.0,70.4415,70.4415,70.4222,70.4318,59296.0
2024-07-26 13:40:00,72.9,72.91,72.89,72.91,23876.0,70.4318,70.4415,70.4222,70.4415,23876.0
2024-07-26 13:45:00,72.92,72.92,72.91,72.92,19935.0,70.4512,70.4512,70.4415,70.4512,19935.0
2024-07-26 13:50:00,72.92,72.92,72.91,72.92,19432.0,70.4512,70.4512,70.4415,70.4512,19432.0
2024-07-26 13:55:00,72.92,72.92,72.91,72.91,29464.0,70.4512,70.4512,70.4415,70.4415,29464.0
2024-07-26 14:00:00,72.92,72.92,72.9,72.9,79903.0,70.4512,70.4512,70.4318,70.4318,79903.0
2024-07-26 14:05:00,72.91,72.91,72.89,72.9,30956.0,70.4415,70.4415,70.4222,70.4318,30956.0
2024-07-26 14:10:00,72.9,72.9,72.89,72.9,35582.0,70.4318,70.4318,70.4222,70.4318,35582.0
2024-07-26 14:15:00,72.89,72.91,72.89,72.91,49363.0,70.4222,70.4415,70.4222,70.4415,49363.0
2024-07-26 14:20:00,72.91,72.91,72.9,72.9,36210.0,70.4415,70.4415,70.4318,70.4318,36210.0
2024-07-26 14:25:00,72.91,72.92,72.9,72.91,46174.0,70.4415,70.4512,70.4318,70.4415,46174.0
2024-07-26 14:30:00,72.92,72.92,72.91,72.92,26408.0,70.4512,70.4512,70.4415,70.4512,26408.0
2024-07-26 14:35:00,72.92,72.92,72.91,72.92,17609.0,70.4512,70.4512,70.4415,70.4512,17609.0
2024-07-26 14:40:00,72.92,72.92,72.91,72.92,29666.0,70.4512,70.4512,70.4415,70.4512,29666.0
2024-07-26 14:45:00,72.91,72.92,72.91,72.92,17813.0,70.4415,70.4512,70.4415,70.4512,17813.0
2024-07-26 14:50:00,72.92,72.92,72.9,72.92,48542.0,70.4512,70.4512,70.4318,70.4512,48542.0
2024-07-26 14:55:00,72.92,72.92,72.91,72.91,21172.0,70.4512,70.4512,70.4415,70.4415,21172.0
2024-07-26 15:00:00,72.92,72.92,72.91,72.92,44454.0,70.4512,70.4512,70.4415,70.4512,44454.0
2024-07-26 15:05:00,72.92,72.94,72.92,72.94,63963.0,70.4512,70.4705,70.4512,70.4705,63963.0
2024-07-26 15:10:00,72.94,72.95,72.93,72.95,44919.0,70.4705,70.4801,70.4608,70.4801,44919.0
2024-07-26 15:15:00,72.95,72.95,72.94,72.95,45612.0,70.4801,70.4801,70.4705,70.4801,45612.0
2024-07-26 15:20:00,72.95,72.95,72.94,72.95,38017.0,70.4801,70.4801,70.4705,70.4801,38017.0
2024-07-26 15:25:00,72.95,72.95,72.94,72.95,27741.0,70.4801,70.4801,70.4705,70.4801,27741.0
2024-07-26 15:30:00,72.95,72.95,72.94,72.95,46932.0,70.4801,70.4801,70.4705,70.4801,46932.0
2024-07-26 15:35:00,72.95,72.95,72.94,72.95,49057.0,70.4801,70.4801,70.4705,70.4801,49057.0
2024-07-26 15:40:00,72.95,72.95,72.94,72.95,40926.0,70.4801,70.4801,70.4705,70.4801,40926.0
2024-07-26 15:45:00,72.95,72.95,72.94,72.95,30926.0,70.4801,70.4801,70.4705,70.4801,30926.0
2024-07-26 15:50:00,72.95,72.95,72.94,72.95,71002.0,70.4801,70.4801,70.4705,70.4801,71002.0
2024-07-26 15:55:00,72.95,72.95,72.93,72.94,145133.0,70.4801,70.4801,70.4608,70.4705,145133.0
2024-07-29 09:30:00,73.05,73.14,73.04,73.06,187816.0,70.5768,70.6637,70.5671,70.5864,187816.0
2024-07-29 09:35:00,73.05,73.06,73.01,73.04,423139.0,70.5768,70.5864,70.5381,70.5671,423139.0
2024-07-29 09:40:00,73.04,73.06,73.04,73.06,23105.0,70.5671,70.5864,70.5671,70.5864,23105.0
2024-07-29 09:45:00,73.05,73.07,73.05,73.05,26501.0,70.5768,70.5961,70.5768,70.5768,26501.0
2024-07-29 09:50:00,73.05,73.06,73.03,73.03,25083.0,70.5768,70.5864,70.5574,70.5574,25083.0
2024-07-29 09:55:00,73.04,73.04,73.0,73.02,41081.0,70.5671,70.5671,70.5285,70.5478,41081.0
2024-07-29 10:00:00,73.02,73.03,73.01,73.02,21530.0,70.5478,70.5574,70.5381,70.5478,21530.0
2024-07-29 10:05:00,73.01,73.02,73.0,73.01,38969.0,70.5381,70.5478,70.5285,70.5381,38969.0
2024-07-29 10:10:00,73.02,73.03,73.01,73.02,34447.0,70.5478,70.5574,70.5381,70.5478,34447.0
2024-07-29 10:15:00,73.02,73.02,73.01,73.02,20400.0,70.5478,70.5478,70.5381,70.5478,20400.0
2024-07-29 10:20:00,73.02,73.02,73.0,73.01,371382.0,70.5478,70.5478,70.5285,70.5381,371382.0
2024-07-29 10:25:00,73.01,73.01,72.98,73.0,51679.0,70.5381,70.5381,70.5091,70.5285,51679.0
2024-07-29 10:30:00,72.99,73.0,72.98,72.98,23564.0,70.5188,70.5285,70.5091,70.5091,23564.0
2024-07-29 10:35:00,72.98,73.0,72.98,72.99,19252.0,70.5091,70.5285,70.5091,70.5188,19252.0
2024-07-29 10:40:00,72.99,73.0,72.96,72.96,80509.0,70.5188,70.5285,70.4898,70.4898,80509.0
2024-07-29 10:45:00,72.97,72.98,72.96,72.98,20794.0,70.4995,70.5091,70.4898,70.5091,20794.0
2024-07-29 10:50:00,72.97,72.98,72.96,72.97,44640.0,70.4995,70.5091,70.4898,70.4995,44640.0
2024-07-29 10:55:00,72.97,72.98,72.96,72.97,38649.0,70.4995,70.5091,70.4898,70.4995,38649.0
2024-07-29 11:00:00,72.96,73.0,72.96,72.99,33782.0,70.4898,70.5285,70.4898,70.5188,33782.0
2024-07-29 11:05:00,73.0,73.0,72.98,72.98,27501.0,70.5285,70.5285,70.5091,70.5091,27501.0
2024-07-29 11:10:00,72.99,73.01,72.98,73.0,60356.0,70.5188,70.5381,70.5091,70.5285,60356.0
2024-07-29 11:15:00,73.01,73.02,73.0,73.01,77945.0,70.5381,70.5478,70.5285,70.5381,77945.0
2024-07-29 11:20:00,73.02,73.02,73.0,73.01,32240.0,70.5478,70.5478,70.5285,70.5381,32240.0
2024-07-29 11:25:00,73.01,73.01,73.0,73.01,26494.0,70.5381,70.5381,70.5285,70.5381,26494.0
2024-07-29 11:30:00,73.01,73.03,73.0,73.03,27725.0,70.5381,70.5574,70.5285,70.5574,27725.0
2024-07-29 11:35:00,73.02,73.03,73.01,73.03,28680.0,70.5478,70.5574,70.5381,70.5574,28680.0
2024-07-29 11:40:00,73.03,73.03,73.01,73.02,87234.0,70.5574,70.5574,70.5381,70.5478,87234.0
2024-07-29 11:45:00,73.02,73.02,73.0,73.01,29713.0,70.5478,70.5478,70.5285,70.5381,29713.0
2024-07-29 11:50:00,73.02,73.02,73.01,73.02,24652.0,70.5478,70.5478,70.5381,70.5478,24652.0
2024-07-29 11:55:00,73.02,73.02,73.0,73.01,41290.0,70.5478,70.5478,70.5285,70.5381,41290.0
2024-07-29 12:00:00,73.01,73.02,73.01,73.02,32239.0,70.5381,70.5478,70.5381,70.5478,32239.0
2024-07-29 12:05:00,73.02,73.02,72.99,73.0,88114.0,70.5478,70.5478,70.5188,70.5285,88114.0
2024-07-29 12:10:00,73.0,73.0,72.98,72.98,18450.0,70.5285,70.5285,70.5091,70.5091,18450.0
2024-07-29 12:15:00,72.98,72.99,72.98,72.98,19450.0,70.5091,70.5188,70.5091,70.5091,19450.0
2024-07-29 12:20:00,72.98,72.99,72.98,72.98,29413.0,70.5091,70.5188,70.5091,70.5091,29413.0
2024-07-29 12:25:00,72.99,73.01,72.98,73.01,59616.0,70.5188,70.5381,70.5091,70.5381,59616.0
2024-07-29 12:30:00,73.0,73.02,73.0,73.01,26067.0,70.5285,70.5478,70.5285,70.5381,26067.0
2024-07-29 12:35:00,73.02,73.02,73.0,73.01,27911.0,70.5478,70.5478,70.5285,70.5381,27911.0
2024-07-29 12:40:00,73.01,73.01,73.0,73.01,34680.0,70.5381,70.5381,70.5285,70.5381,34680.0
2024-07-29 12:45:00,73.01,73.01,72.99,73.01,42104.0,70.5381,70.5381,70.5188,70.5381,42104.0
2024-07-29 12:50:00,73.01,73.02,73.0,73.02,48211.0,70.5381,70.5478,70.5285,70.5478,48211.0
2024-07-29 12:55:00,73.02,73.03,73.01,73.03,76009.0,70.5478,70.5574,70.5381,70.5574,76009.0
2024-07-29 13:00:00,73.03,73.03,73.02,73.03,19065.0,70.5574,70.5574,70.5478,70.5574,19065.0
2024-07-29 13:05:00,73.03,73.03,73.01,73.02,39644.0,70.5574,70.5574,70.5381,70.5478,39644.0
2024-07-29 13:10:00,73.02,73.02,73.0,73.01,67788.0,70.5478,70.5478,70.5285,70.5381,67788.0
2024-07-29 13:15:00,73.01,73.02,73.0,73.02,37566.0,70.5381,70.5478,70.5285,70.5478,37566.0
2024-07-29 13:20:00,73.02,73.02,73.01,73.02,15230.0,70.5478,70.5478,70.5381,70.5478,15230.0
2024-07-29 13:25:00,73.02,73.02,73.01,73.02,21745.0,70.5478,70.5478,70.5381,70.5478,21745.0
2024-07-29 13:30:00,73.02,73.02,73.01,73.02,33544.0,70.5478,70.5478,70.5381,70.5478,33544.0
2024-07-29 13:35:00,73.02,73.02,73.0,73.0,41562.0,70.5478,70.5478,70.5285,70.5285,41562.0
2024-07-29 13:40:00,73.01,73.01,73.0,73.01,17321.0,70.5381,70.5381,70.5285,70.5381,17321.0
2024-07-29 13:45:00,73.01,73.01,72.99,73.0,24520.0,70.5381,70.5381,70.5188,70.5285,24520.0
2024-07-29 13:50:00,73.0,73.0,72.99,73.0,28708.0,70.5285,70.5285,70.5188,70.5285,28708.0
2024-07-29 13:55:00,73.0,73.0,72.98,72.98,26596.0,70.5285,70.5285,70.5091,70.5091,26596.0
2024-07-29 14:00:00,72.98,72.99,72.98,72.99,37177.0,70.5091,70.5188,70.5091,70.5188,37177.0
2024-07-29 14:05:00,72.98,72.99,72.97,72.97,60432.0,70.5091,70.5188,70.4995,70.4995,60432.0
2024-07-29 14:10:00,72.98,72.99,72.97,72.98,52547.0,70.5091,70.5188,70.4995,70.5091,52547.0
2024-07-29 14:15:00,72.98,72.99,72.98,72.99,23402.0,70.5091,70.5188,70.5091,70.5188,23402.0
2024-07-29 14:20:00,72.98,73.0,72.98,72.99,43419.0,70.5091,70.5285,70.5091,70.5188,43419.0
2024-07-29 14:25:00,72.99,73.0,72.99,73.0,43843.0,70.5188,70.5285,70.5188,70.5285,43843.0
2024-07-29 14:30:00,73.0,73.0,72.99,73.0,50619.0,70.5285,70.5285,70.5188,70.5285,50619.0
2024-07-29 14:35:00,73.0,73.02,72.99,73.02,25522.0,70.5285,70.5478,70.5188,70.5478,25522.0
2024-07-29 14:40:00,73.02,73.02,73.01,73.02,50079.0,70.5478,70.5478,70.5381,70.5478,50079.0
2024-07-29 14:45:00,73.02,73.02,73.01,73.02,116931.0,70.5478,70.5478,70.5381,70.5478,116931.0
2024-07-29 14:50:00,73.01,73.02,73.0,73.0,63496.0,70.5381,70.5478,70.5285,70.5285,63496.0
2024-07-29 14:55:00,73.01,73.02,73.0,73.02,75169.0,70.5381,70.5478,70.5285,70.5478,75169.0
2024-07-29 15:00:00,73.02,73.04,73.01,73.03,48183.0,70.5478,70.5671,70.5381,70.5574,48183.0
2024-07-29 15:05:00,73.04,73.06,73.03,73.06,35816.0,70.5671,70.5864,70.5574,70.5864,35816.0
2024-07-29 15:10:00,73.06,73.06,73.04,73.05,773534.0,70.5864,70.5864,70.5671,70.5768,773534.0
2024-07-29 15:15:00,73.06,73.06,73.05,73.06,37219.0,70.5864,70.5864,70.5768,70.5864,37219.0
2024-07-29 15:20:00,73.05,73.06,73.05,73.06,70898.0,70.5768,70.5864,70.5768,70.5864,70898.0
2024-07-29 15:25:00,73.05,73.06,73.05,73.06,41287.0,70.5768,70.5864,70.5768,70.5864,41287.0
2024-07-29 15:30:00,73.06,73.06,73.05,73.06,62997.0,70.5864,70.5864,70.5768,70.5864,62997.0
2024-07-29 15:35:00,73.06,73.06,73.04,73.05,54733.0,70.5864,70.5864,70.5671,70.5768,54733.0
2024-07-29 15:40:00,73.05,73.05,73.04,73.04,72451.0,70.5768,70.5768,70.5671,70.5671,72451.0
2024-07-29 15:45:00,73.04,73.04,73.03,73.04,58871.0,70.5671,70.5671,70.5574,70.5671,58871.0
2024-07-29 15:50:00,73.03,73.04,73.03,73.03,25153.0,70.5574,70.5671,70.5574,70.5574,25153.0
2024-07-29 15:55:00,73.03,73.05,73.03,73.04,154695.0,70.5574,70.5768,70.5574,70.5671,154695.0
2024-07-30 09:30:00,73.14,73.14,73.06,73.06,212818.0,70.6637,70.6637,70.5864,70.5864,212818.0
2024-07-30 09:35:00,73.06,73.07,73.05,73.06,38607.0,70.5864,70.5961,70.5768,70.5864,38607.0
2024-07-30 09:40:00,73.06,73.08,73.06,73.06,149349.0,70.5864,70.6057,70.5864,70.5864,149349.0
2024-07-30 09:45:00,73.06,73.1,73.05,73.09,42532.0,70.5864,70.6251,70.5768,70.6154,42532.0
2024-07-30 09:50:00,73.09,73.1,73.08,73.09,18466.0,70.6154,70.6251,70.6057,70.6154,18466.0
2024-07-30 09:55:00,73.08,73.1,73.08,73.09,13714.0,70.6057,70.6251,70.6057,70.6154,13714.0
2024-07-30 10:00:00,73.09,73.1,72.96,72.98,90620.0,70.6154,70.6251,70.4898,70.5091,90620.0
2024-07-30 10:05:00,72.98,73.04,72.98,73.0,28383.0,70.5091,70.5671,70.5091,70.5285,28383.0
2024-07-30 10:10:00,73.01,73.03,72.99,73.03,29667.0,70.5381,70.5574,70.5188,70.5574,29667.0
2024-07-30 10:15:00,73.03,73.03,72.98,73.0,409844.0,70.5574,70.5574,70.5091,70.5285,409844.0
2024-07-30 10:20:00,73.0,73.02,72.99,73.01,34932.0,70.5285,70.5478,70.5188,70.5381,34932.0
2024-07-30 10:25:00,73.01,73.02,73.0,73.01,30709.0,70.5381,70.5478,70.5285,70.5381,30709.0
2024-07-30 10:30:00,73.01,73.02,72.99,73.02,43191.0,70.5381,70.5478,70.5188,70.5478,43191.0
2024-07-30 10:35:00,73.02,73.02,72.99,73.01,26198.0,70.5478,70.5478,70.5188,70.5381,26198.0
2024-07-30 10:40:00,73.0,73.02,72.99,73.0,73706.0,70.5285,70.5478,70.5188,70.5285,73706.0
2024-07-30 10:45:00,73.0,73.02,72.99,73.02,35318.0,70.5285,70.5478,70.5188,70.5478,35318.0
2024-07-30 10:50:00,73.02,73.03,73.01,73.03,13221.0,70.5478,70.5574,70.5381,70.5574,13221.0
2024-07-30 10:55:00,73.03,73.04,73.02,73.03,29081.0,70.5574,70.5671,70.5478,70.5574,29081.0
2024-07-30 11:00:00,73.04,73.06,73.03,73.03,45909.0,70.5671,70.5864,70.5574,70.5574,45909.0
2024-07-30 11:05:00,73.03,73.04,73.0,73.02,65429.0,70.5574,70.5671,70.5285,70.5478,65429.0
2024-07-30 11:10:00,73.02,73.02,73.01,73.01,28182.0,70.5478,70.5478,70.5381,70.5381,28182.0
2024-07-30 11:15:00,73.02,73.03,73.01,73.02,23315.0,70.5478,70.5574,70.5381,70.5478,23315.0
2024-07-30 11:20:00,73.03,73.03,73.0,73.01,26699.0,70.5574,70.5574,70.5285,70.5381,26699.0
2024-07-30 11:25:00,73.01,73.03,73.0,73.02,13066.0,70.5381,70.5574,70.5285,70.5478,13066.0
2024-07-30 11:30:00,73.03,73.03,73.01,73.03,24250.0,70.5574,70.5574,70.5381,70.5574,24250.0
2024-07-30 11:35:00,73.02,73.03,73.02,73.03,7765.0,70.5478,70.5574,70.5478,70.5574,7765.0
2024-07-30 11:40:00,73.03,73.03,73.0,73.01,58986.0,70.5574,70.5574,70.5285,70.5381,58986.0
2024-07-30 11:45:00,73.01,73.03,73.0,73.02,40465.0,70.5381,70.5574,70.5285,70.5478,40465.0
2024-07-30 11:50:00,73.02,73.04,73.02,73.03,24005.0,70.5478,70.5671,70.5478,70.5574,24005.0
2024-07-30 11:55:00,73.04,73.04,73.02,73.04,21191.0,70.5671,70.5671,70.5478,70.5671,21191.0
2024-07-30 12:00:00,73.04,73.04,73.02,73.03,45406.0,70.5671,70.5671,70.5478,70.5574,45406.0
2024-07-30 12:05:00,73.03,73.05,73.02,73.04,72151.0,70.5574,70.5768,70.5478,70.5671,72151.0
2024-07-30 12:10:00,73.04,73.05,73.03,73.03,66534.0,70.5671,70.5768,70.5574,70.5574,66534.0
2024-07-30 12:15:00,73.04,73.04,73.02,73.04,66329.0,70.5671,70.5671,70.5478,70.5671,66329.0
2024-07-30 12:20:00,73.03,73.04,73.02,73.03,43533.0,70.5574,70.5671,70.5478,70.5574,43533.0
2024-07-30 12:25:00,73.03,73.05,73.02,73.05,72830.0,70.5574,70.5768,70.5478,70.5768,72830.0
2024-07-30 12:30:00,73.05,73.05,73.04,73.04,9806.0,70.5768,70.5768,70.5671,70.5671,9806.0
2024-07-30 12:35:00,73.04,73.05,73.04,73.05,26306.0,70.5671,70.5768,70.5671,70.5768,26306.0
2024-07-30 12:40:00,73.05,73.06,73.04,73.06,29790.0,70.5768,70.5864,70.5671,70.5864,29790.0
2024-07-30 12:45:00,73.06,73.06,73.05,73.06,27359.0,70.5864,70.5864,70.5768,70.5864,27359.0
2024-07-30 12:50:00,73.06,73.06,73.05,73.05,23244.0,70.5864,70.5864,70.5768,70.5768,23244.0
2024-07-30 12:55:00,73.05,73.13,73.05,73.12,59331.0,70.5768,70.6541,70.5768,70.6444,59331.0
2024-07-30 13:00:00,73.12,73.17,73.12,73.13,22440.0,70.6444,70.6927,70.6444,70.6541,22440.0
2024-07-30 13:05:00,73.12,73.14,73.1,73.12,32087.0,70.6444,70.6637,70.6251,70.6444,32087.0
2024-07-30 13:10:00,73.12,73.13,73.1,73.11,55497.0,70.6444,70.6541,70.6251,70.6347,55497.0
2024-07-30 13:15:00,73.11,73.12,73.1,73.11,21851.0,70.6347,70.6444,70.6251,70.6347,21851.0
2024-07-30 13:20:00,73.11,73.13,73.1,73.13,36956.0,70.6347,70.6541,70.6251,70.6541,36956.0
2024-07-30 13:25:00,73.13,73.14,73.11,73.12,36741.0,70.6541,70.6637,70.6347,70.6444,36741.0
2024-07-30 13:30:00,73.12,73.13,73.11,73.13,23081.0,70.6444,70.6541,70.6347,70.6541,23081.0
2024-07-30 13:35:00,73.13,73.14,73.12,73.14,61433.0,70.6541,70.6637,70.6444,70.6637,61433.0
2024-07-30 13:40:00,73.14,73.14,73.12,73.13,29114.0,70.6637,70.6637,70.6444,70.6541,29114.0
2024-07-30 13:45:00,73.12,73.13,73.1,73.11,35352.0,70.6444,70.6541,70.6251,70.6347,35352.0
2024-07-30 13:50:00,73.12,73.13,73.11,73.12,14275.0,70.6444,70.6541,70.6347,70.6444,14275.0
2024-07-30 13:55:00,73.13,73.13,73.12,73.13,18952.0,70.6541,70.6541,70.6444,70.6541,18952.0
2024-07-30 14:00:00,73.12,73.15,73.12,73.14,30155.0,70.6444,70.6734,70.6444,70.6637,30155.0
2024-07-30 14:05:00,73.14,73.15,73.13,73.14,37263.0,70.6637,70.6734,70.6541,70.6637,37263.0
2024-07-30 14:10:00,73.15,73.15,73.14,73.14,84270.0,70.6734,70.6734,70.6637,70.6637,84270.0
2024-07-30 14:15:00,73.15,73.16,73.13,73.15,127163.0,70.6734,70.683,70.6541,70.6734,127163.0
2024-07-30 14:20:00,73.15,73.15,73.13,73.15,16608.0,70.6734,70.6734,70.6541,70.6734,16608.0
2024-07-30 14:25:00,73.15,73.16,73.14,73.16,33010.0,70.6734,70.683,70.6637,70.683,33010.0
2024-07-30 14:30:00,73.16,73.16,73.13,73.13,36905.0,70.683,70.683,70.6541,70.6541,36905.0
2024-07-30 14:35:00,73.14,73.14,73.13,73.13,23491.0,70.6637,70.6637,70.6541,70.6541,23491.0
2024-07-30 14:40:00,73.13,73.13,73.12,73.12,85222.0,70.6541,70.6541,70.6444,70.6444,85222.0
2024-07-30 14:45:00,73.12,73.13,73.11,73.12,49433.0,70.6444,70.6541,70.6347,70.6444,49433.0
2024-07-30 14:50:00,73.12,73.13,73.11,73.13,34074.0,70.6444,70.6541,70.6347,70.6541,34074.0
2024-07-30 14:55:00,73.13,73.14,73.12,73.13,36146.0,70.6541,70.6637,70.6444,70.6541,36146.0
2024-07-30 15:00:00,73.13,73.14,73.12,73.13,32032.0,70.6541,70.6637,70.6444,70.6541,32032.0
2024-07-30 15:05:00,73.12,73.13,73.12,73.13,219436.0,70.6444,70.6541,70.6444,70.6541,219436.0
2024-07-30 15:10:00,73.13,73.13,73.11,73.12,23472.0,70.6541,70.6541,70.6347,70.6444,23472.0
2024-07-30 15:15:00,73.12,73.13,73.11,73.13,58476.0,70.6444,70.6541,70.6347,70.6541,58476.0
2024-07-30 15:20:00,73.13,73.14,73.12,73.13,53064.0,70.6541,70.6637,70.6444,70.6541,53064.0
2024-07-30 15:25:00,73.14,73.14,73.13,73.14,37079.0,70.6637,70.6637,70.6541,70.6637,37079.0
2024-07-30 15:30:00,73.13,73.15,73.13,73.15,108427.0,70.6541,70.6734,70.6541,70.6734,108427.0
2024-07-30 15:35:00,73.15,73.15,73.13,73.14,42202.0,70.6734,70.6734,70.6541,70.6637,42202.0
2024-07-30 15:40:00,73.14,73.14,73.13,73.14,51811.0,70.6637,70.6637,70.6541,70.6637,51811.0
2024-07-30 15:45:00,73.14,73.15,73.13,73.14,81818.0,70.6637,70.6734,70.6541,70.6637,81818.0
2024-07-30 15:50:00,73.15,73.15,73.13,73.14,73341.0,70.6734,70.6734,70.6541,70.6637,73341.0
2024-07-30 15:55:00,73.13,73.14,73.12,73.13,63156.0,70.6541,70.6637,70.6444,70.6541,63156.0
2024-07-31 09:30:00,73.38,73.38,73.24,73.32,143978.0,70.8956,70.8956,70.7603,70.8376,143978.0
2024-07-31 09:35:00,73.31,73.33,73.31,73.31,59239.0,70.828,70.8473,70.828,70.828,59239.0
2024-07-31 09:40:00,73.31,73.33,73.31,73.33,23424.0,70.828,70.8473,70.828,70.8473,23424.0
2024-07-31 09:45:00,73.33,73.35,73.32,73.34,37986.0,70.8473,70.8666,70.8376,70.8569,37986.0
2024-07-31 09:50:00,73.34,73.36,73.34,73.35,31604.0,70.8569,70.8763,70.8569,70.8666,31604.0
2024-07-31 09:55:00,73.35,73.35,73.33,73.34,19211.0,70.8666,70.8666,70.8473,70.8569,19211.0
2024-07-31 10:00:00,73.34,73.35,73.32,73.33,145170.0,70.8569,70.8666,70.8376,70.8473,145170.0
2024-07-31 10:05:00,73.33,73.35,73.33,73.34,33668.0,70.8473,70.8666,70.8473,70.8569,33668.0
2024-07-31 10:10:00,73.34,73.36,73.33,73.34,26686.0,70.8569,70.8763,70.8473,70.8569,26686.0
2024-07-31 10:15:00,73.35,73.36,73.34,73.36,313180.0,70.8666,70.8763,70.8569,70.8763,313180.0
2024-07-31 10:20:00,73.36,73.37,73.33,73.34,45644.0,70.8763,70.8859,70.8473,70.8569,45644.0
2024-07-31 10:25:00,73.34,73.36,73.34,73.36,32229.0,70.8569,70.8763,70.8569,70.8763,32229.0
2024-07-31 10:30:00,73.35,73.36,73.34,73.35,44180.0,70.8666,70.8763,70.8569,70.8666,44180.0
2024-07-31 10:35:00,73.35,73.35,73.33,73.34,35443.0,70.8666,70.8666,70.8473,70.8569,35443.0
2024-07-31 10:40:00,73.34,73.34,73.31,73.31,65234.0,70.8569,70.8569,70.828,70.828,65234.0
2024-07-31 10:45:00,73.31,73.32,73.3,73.31,51017.0,70.828,70.8376,70.8183,70.828,51017.0
2024-07-31 10:50:00,73.3,73.3,73.27,73.28,68612.0,70.8183,70.8183,70.7893,70.799,68612.0
2024-07-31 10:55:00,73.28,73.3,73.27,73.3,45850.0,70.799,70.8183,70.7893,70.8183,45850.0
2024-07-31 11:00:00,73.3,73.31,73.29,73.31,34275.0,70.8183,70.828,70.8086,70.828,34275.0
2024-07-31 11:05:00,73.3,73.31,73.29,73.31,35978.0,70.8183,70.828,70.8086,70.828,35978.0
2024-07-31 11:10:00,73.31,73.32,73.3,73.31,39737.0,70.828,70.8376,70.8183,70.828,39737.0
2024-07-31 11:15:00,73.31,73.33,73.31,73.33,27217.0,70.828,70.8473,70.828,70.8473,27217.0
2024-07-31 11:20:00,73.33,73.33,73.3,73.31,29046.0,70.8473,70.8473,70.8183,70.828,29046.0
2024-07-31 11:25:00,73.32,73.33,73.31,73.33,21248.0,70.8376,70.8473,70.828,70.8473,21248.0
2024-07-31 11:30:00,73.33,73.33,73.32,73.33,19114.0,70.8473,70.8473,70.8376,70.8473,19114.0
2024-07-31 11:35:00,73.33,73.33,73.31,73.33,40871.0,70.8473,70.8473,70.828,70.8473,40871.0
2024-07-31 11:40:00,73.33,73.33,73.31,73.31,25460.0,70.8473,70.8473,70.828,70.828,25460.0
2024-07-31 11:45:00,73.31,73.32,73.31,73.31,34727.0,70.828,70.8376,70.828,70.828,34727.0
2024-07-31 11:50:00,73.31,73.33,73.3,73.33,26281.0,70.828,70.8473,70.8183,70.8473,26281.0
2024-07-31 11:55:00,73.33,73.34,73.32,73.33,42349.0,70.8473,70.8569,70.8376,70.8473,42349.0
2024-07-31 12:00:00,73.34,73.34,73.32,73.33,24817.0,70.8569,70.8569,70.8376,70.8473,24817.0
2024-07-31 12:05:00,73.33,73.34,73.32,73.34,43599.0,70.8473,70.8569,70.8376,70.8569,43599.0
2024-07-31 12:10:00,73.34,73.34,73.32,73.33,29382.0,70.8569,70.8569,70.8376,70.8473,29382.0
2024-07-31 12:15:00,73.33,73.33,73.32,73.33,33868.0,70.8473,70.8473,70.8376,70.8473,33868.0
2024-07-31 12:20:00,73.32,73.33,73.32,73.33,107749.0,70.8376,70.8473,70.8376,70.8473,107749.0
2024-07-31 12:25:00,73.33,73.33,73.32,73.33,60465.0,70.8473,70.8473,70.8376,70.8473,60465.0
2024-07-31 12:30:00,73.33,73.35,73.32,73.34,28673.0,70.8473,70.8666,70.8376,70.8569,28673.0
2024-07-31 12:35:00,73.34,73.35,73.33,73.34,31125.0,70.8569,70.8666,70.8473,70.8569,31125.0
2024-07-31 12:40:00,73.34,73.35,73.34,73.34,28307.0,70.8569,70.8666,70.8569,70.8569,28307.0
2024-07-31 12:45:00,73.34,73.35,73.33,73.34,28074.0,70.8569,70.8666,70.8473,70.8569,28074.0
2024-07-31 12:50:00,73.34,73.35,73.33,73.34,13450.0,70.8569,70.8666,70.8473,70.8569,13450.0
2024-07-31 12:55:00,73.34,73.34,73.33,73.34,19550.0,70.8569,70.8569,70.8473,70.8569,19550.0
2024-07-31 13:00:00,73.34,73.34,73.32,73.33,31196.0,70.8569,70.8569,70.8376,70.8473,31196.0
2024-07-31 13:05:00,73.33,73.33,73.3,73.32,38665.0,70.8473,70.8473,70.8183,70.8376,38665.0
2024-07-31 13:10:00,73.32,73.33,73.31,73.32,31061.0,70.8376,70.8473,70.828,70.8376,31061.0
2024-07-31 13:15:00,73.33,73.33,73.31,73.31,71004.0,70.8473,70.8473,70.828,70.828,71004.0
2024-07-31 13:20:00,73.31,73.32,73.29,73.29,105822.0,70.828,70.8376,70.8086,70.8086,105822.0
2024-07-31 13:25:00,73.29,73.3,73.27,73.27,128774.0,70.8086,70.8183,70.7893,70.7893,128774.0
2024-07-31 13:30:00,73.28,73.28,73.26,73.27,71879.0,70.799,70.799,70.7796,70.7893,71879.0
2024-07-31 13:35:00,73.27,73.28,73.26,73.27,734819.0,70.7893,70.799,70.7796,70.7893,734819.0
2024-07-31 13:40:00,73.27,73.27,73.26,73.26,24974.0,70.7893,70.7893,70.7796,70.7796,24974.0
2024-07-31 13:45:00,73.27,73.28,73.26,73.28,22389.0,70.7893,70.799,70.7796,70.799,22389.0
2024-07-31 13:50:00,73.28,73.29,73.27,73.28,42740.0,70.799,70.8086,70.7893,70.799,42740.0
2024-07-31 13:55:00,73.28,73.3,73.28,73.3,62858.0,70.799,70.8183,70.799,70.8183,62858.0
2024-07-31 14:00:00,73.29,73.29,73.19,73.25,95667.0,70.8086,70.8086,70.712,70.77,95667.0
2024-07-31 14:05:00,73.25,73.26,73.21,73.23,62812.0,70.77,70.7796,70.7313,70.7507,62812.0
2024-07-31 14:10:00,73.24,73.25,73.2,73.21,52635.0,70.7603,70.77,70.7217,70.7313,52635.0
2024-07-31 14:15:00,73.22,73.24,73.2,73.23,49119.0,70.741,70.7603,70.7217,70.7507,49119.0
2024-07-31 14:20:00,73.23,73.24,73.22,73.23,20140.0,70.7507,70.7603,70.741,70.7507,20140.0
2024-07-31 14:25:00,73.23,73.26,73.22,73.26,44585.0,70.7507,70.7796,70.741,70.7796,44585.0
2024-07-31 14:30:00,73.25,73.29,73.25,73.28,41046.0,70.77,70.8086,70.77,70.799,41046.0
2024-07-31 14:35:00,73.28,73.3,73.23,73.29,89485.0,70.799,70.8183,70.7507,70.8086,89485.0
2024-07-31 14:40:00,73.29,73.34,73.29,73.33,71241.0,70.8086,70.8569,70.8086,70.8473,71241.0
2024-07-31 14:45:00,73.33,73.34,73.31,73.33,36523.0,70.8473,70.8569,70.828,70.8473,36523.0
2024-07-31 14:50:00,73.34,73.34,73.27,73.29,37999.0,70.8569,70.8569,70.7893,70.8086,37999.0
2024-07-31 14:55:00,73.29,73.35,73.27,73.32,105239.0,70.8086,70.8666,70.7893,70.8376,105239.0
2024-07-31 15:00:00,73.32,73.34,73.3,73.33,88405.0,70.8376,70.8569,70.8183,70.8473,88405.0
2024-07-31 15:05:00,73.34,73.35,73.32,73.33,71689.0,70.8569,70.8666,70.8376,70.8473,71689.0
2024-07-31 15:10:00,73.33,73.36,73.32,73.36,83499.0,70.8473,70.8763,70.8376,70.8763,83499.0
2024-07-31 15:15:00,73.36,73.4,73.35,73.39,101723.0,70.8763,70.9149,70.8666,70.9052,101723.0
2024-07-31 15:20:00,73.38,73.4,73.37,73.4,57782.0,70.8956,70.9149,70.8859,70.9149,57782.0
2024-07-31 15:25:00,73.4,73.45,73.4,73.42,107560.0,70.9149,70.9632,70.9149,70.9342,107560.0
2024-07-31 15:30:00,73.42,73.45,73.41,73.45,82444.0,70.9342,70.9632,70.9246,70.9632,82444.0
2024-07-31 15:35:00,73.45,73.45,73.41,73.42,71038.0,70.9632,70.9632,70.9246,70.9342,71038.0
2024-07-31 15:40:00,73.42,73.46,73.42,73.44,134634.0,70.9342,70.9729,70.9342,70.9536,134634.0
2024-07-31 15:45:00,73.45,73.46,73.43,73.44,50986.0,70.9632,70.9729,70.9439,70.9536,50986.0
2024-07-31 15:50:00,73.44,73.47,73.43,73.46,111460.0,70.9536,70.9825,70.9439,70.9729,111460.0
2024-07-31 15:55:00,73.46,73.51,73.45,73.51,491529.0,70.9729,71.0212,70.9632,71.0212,491529.0
2024-08-01 09:30:00,73.5,73.5,73.44,73.48,145549.0,71.2276,71.2276,71.1695,71.2083,145549.0
2024-08-01 09:35:00,73.49,73.51,73.49,73.5,43694.0,71.218,71.2373,71.218,71.2276,43694.0
2024-08-01 09:40:00,73.51,73.52,73.49,73.51,21318.0,71.2373,71.247,71.218,71.2373,21318.0
2024-08-01 09:45:00,73.51,73.54,73.5,73.52,58997.0,71.2373,71.2664,71.2276,71.247,58997.0
2024-08-01 09:50:00,73.51,73.52,73.48,73.49,45588.0,71.2373,71.247,71.2083,71.218,45588.0
2024-08-01 09:55:00,73.49,73.52,73.49,73.52,31598.0,71.218,71.247,71.218,71.247,31598.0
2024-08-01 10:00:00,73.52,73.63,73.51,73.62,138315.0,71.247,71.3536,71.2373,71.3439,138315.0
2024-08-01 10:05:00,73.62,73.63,73.6,73.62,29266.0,71.3439,71.3536,71.3246,71.3439,29266.0
2024-08-01 10:10:00,73.63,73.63,73.59,73.62,196215.0,71.3536,71.3536,71.3149,71.3439,196215.0
2024-08-01 10:15:00,73.61,73.62,73.57,73.6,32767.0,71.3342,71.3439,71.2955,71.3246,32767.0
2024-08-01 10:20:00,73.6,73.62,73.59,73.61,24206.0,71.3246,71.3439,71.3149,71.3342,24206.0
2024-08-01 10:25:00,73.6,73.64,73.58,73.62,17599.0,71.3246,71.3633,71.3052,71.3439,17599.0
2024-08-01 10:30:00,73.62,73.66,73.61,73.63,53778.0,71.3439,71.3827,71.3342,71.3536,53778.0
2024-08-01 10:35:00,73.63,73.66,73.63,73.66,28389.0,71.3536,71.3827,71.3536,71.3827,28389.0
2024-08-01 10:40:00,73.67,73.67,73.64,73.67,35715.0,71.3924,71.3924,71.3633,71.3924,35715.0
2024-08-01 10:45:00,73.67,73.68,73.64,73.65,22078.0,71.3924,71.4021,71.3633,71.373,22078.0
2024-08-01 10:50:00,73.65,73.65,73.62,73.63,33264.0,71.373,71.373,71.3439,71.3536,33264.0
2024-08-01 10:55:00,73.63,73.66,73.62,73.66,35390.0,71.3536,71.3827,71.3439,71.3827,35390.0
2024-08-01 11:00:00,73.66,73.67,73.62,73.63,26944.0,71.3827,71.3924,71.3439,71.3536,26944.0
2024-08-01 11:05:00,73.62,73.65,73.62,73.63,41922.0,71.3439,71.373,71.3439,71.3536,41922.0
2024-08-01 11:10:00,73.63,73.63,73.6,73.61,54897.0,71.3536,71.3536,71.3246,71.3342,54897.0
2024-08-01 11:15:00,73.6,73.6,73.55,73.55,63144.0,71.3246,71.3246,71.2761,71.2761,63144.0
2024-08-01 11:20:00,73.55,73.56,73.53,73.55,33403.0,71.2761,71.2858,71.2567,71.2761,33403.0
2024-08-01 11:25:00,73.55,73.56,73.51,73.51,383353.0,71.2761,71.2858,71.2373,71.2373,383353.0
2024-08-01 11:30:00,73.52,73.55,73.51,73.55,45012.0,71.247,71.2761,71.2373,71.2761,45012.0
2024-08-01 11:35:00,73.55,73.56,73.52,73.53,27594.0,71.2761,71.2858,71.247,71.2567,27594.0
2024-08-01 11:40:00,73.53,73.56,73.52,73.56,37506.0,71.2567,71.2858,71.247,71.2858,37506.0
2024-08-01 11:45:00,73.56,73.56,73.54,73.56,36738.0,71.2858,71.2858,71.2664,71.2858,36738.0
2024-08-01 11:50:00,73.56,73.56,73.54,73.54,34557.0,71.2858,71.2858,71.2664,71.2664,34557.0
2024-08-01 11:55:00,73.55,73.56,73.54,73.56,31057.0,71.2761,71.2858,71.2664,71.2858,31057.0
2024-08-01 12:00:00,73.56,73.57,73.55,73.55,132539.0,71.2858,71.2955,71.2761,71.2761,132539.0
2024-08-01 12:05:00,73.56,73.59,73.55,73.59,39215.0,71.2858,71.3149,71.2761,71.3149,39215.0
2024-08-01 12:10:00,73.59,73.61,73.57,73.61,138344.0,71.3149,71.3342,71.2955,71.3342,138344.0
2024-08-01 12:15:00,73.6,73.62,73.59,73.62,92217.0,71.3246,71.3439,71.3149,71.3439,92217.0
2024-08-01 12:20:00,73.62,73.62,73.61,73.62,32042.0,71.3439,71.3439,71.3342,71.3439,32042.0
2024-08-01 12:25:00,73.62,73.66,73.61,73.65,55615.0,71.3439,71.3827,71.3342,71.373,55615.0
2024-08-01 12:30:00,73.64,73.66,73.63,73.64,41550.0,71.3633,71.3827,71.3536,71.3633,41550.0
2024-08-01 12:35:00,73.64,73.65,73.63,73.65,23261.0,71.3633,71.373,71.3536,71.373,23261.0
2024-08-01 12:40:00,73.65,73.65,73.6,73.61,39064.0,71.373,71.373,71.3246,71.3342,39064.0
2024-08-01 12:45:00,73.6,73.61,73.59,73.61,94310.0,71.3246,71.3342,71.3149,71.3342,94310.0
2024-08-01 12:50:00,73.61,73.61,73.58,73.59,21687.0,71.3342,71.3342,71.3052,71.3149,21687.0
2024-08-01 12:55:00,73.59,73.59,73.58,73.59,17169.0,71.3149,71.3149,71.3052,71.3149,17169.0
2024-08-01 13:00:00,73.59,73.6,73.57,73.59,47275.0,71.3149,71.3246,71.2955,71.3149,47275.0
2024-08-01 13:05:00,73.59,73.6,73.57,73.58,839694.0,71.3149,71.3246,71.2955,71.3052,839694.0
2024-08-01 13:10:00,73.58,73.6,73.57,73.59,37768.0,71.3052,71.3246,71.2955,71.3149,37768.0
2024-08-01 13:15:00,73.59,73.61,73.59,73.6,27888.0,71.3149,71.3342,71.3149,71.3246,27888.0
2024-08-01 13:20:00,73.61,73.61,73.58,73.58,29674.0,71.3342,71.3342,71.3052,71.3052,29674.0
2024-08-01 13:25:00,73.59,73.59,73.57,73.57,21193.0,71.3149,71.3149,71.2955,71.2955,21193.0
2024-08-01 13:30:00,73.58,73.59,73.57,73.59,60140.0,71.3052,71.3149,71.2955,71.3149,60140.0
2024-08-01 13:35:00,73.58,73.6,73.58,73.59,26811.0,71.3052,71.3246,71.3052,71.3149,26811.0
2024-08-01 13:40:00,73.6,73.61,73.59,73.61,23306.0,71.3246,71.3342,71.3149,71.3342,23306.0
2024-08-01 13:45:00,73.61,73.61,73.6,73.61,20723.0,71.3342,71.3342,71.3246,71.3342,20723.0
2024-08-01 13:50:00,73.61,73.61,73.59,73.59,28034.0,71.3342,71.3342,71.3149,71.3149,28034.0
2024-08-01 13:55:00,73.6,73.6,73.59,73.59,57896.0,71.3246,71.3246,71.3149,71.3149,57896.0
2024-08-01 14:00:00,73.59,73.62,73.59,73.61,57554.0,71.3149,71.3439,71.3149,71.3342,57554.0
2024-08-01 14:05:00,73.62,73.63,73.61,73.63,51566.0,71.3439,71.3536,71.3342,71.3536,51566.0
2024-08-01 14:10:00,73.63,73.64,73.62,73.63,27619.0,71.3536,71.3633,71.3439,71.3536,27619.0
2024-08-01 14:15:00,73.62,73.65,73.62,73.63,54714.0,71.3439,71.373,71.3439,71.3536,54714.0
2024-08-01 14:20:00,73.63,73.63,73.62,73.62,36485.0,71.3536,71.3536,71.3439,71.3439,36485.0
2024-08-01 14:25:00,73.62,73.63,73.59,73.59,55728.0,71.3439,71.3536,71.3149,71.3149,55728.0
2024-08-01 14:30:00,73.59,73.6,73.57,73.58,37018.0,71.3149,71.3246,71.2955,71.3052,37018.0
2024-08-01 14:35:00,73.57,73.59,73.57,73.58,99077.0,71.2955,71.3149,71.2955,71.3052,99077.0
2024-08-01 14:40:00,73.59,73.59,73.57,73.58,41238.0,71.3149,71.3149,71.2955,71.3052,41238.0
2024-08-01 14:45:00,73.58,73.59,73.57,73.58,49485.0,71.3052,71.3149,71.2955,71.3052,49485.0
2024-08-01 14:50:00,73.59,73.6,73.57,73.6,68484.0,71.3149,71.3246,71.2955,71.3246,68484.0
2024-08-01 14:55:00,73.61,73.64,73.59,73.6,50038.0,71.3342,71.3633,71.3149,71.3246,50038.0
2024-08-01 15:00:00,73.61,73.61,73.58,73.6,50327.0,71.3342,71.3342,71.3052,71.3246,50327.0
2024-08-01 15:05:00,73.6,73.61,73.6,73.61,40799.0,71.3246,71.3342,71.3246,71.3342,40799.0
2024-08-01 15:10:00,73.61,73.61,73.6,73.6,50807.0,71.3342,71.3342,71.3246,71.3246,50807.0
2024-08-01 15:15:00,73.61,73.61,73.59,73.6,67792.0,71.3342,71.3342,71.3149,71.3246,67792.0
2024-08-01 15:20:00,73.61,73.61,73.59,73.61,69035.0,71.3342,71.3342,71.3149,71.3342,69035.0
2024-08-01 15:25:00,73.61,73.62,73.6,73.62,34856.0,71.3342,71.3439,71.3246,71.3439,34856.0
2024-08-01 15:30:00,73.62,73.62,73.6,73.61,67334.0,71.3439,71.3439,71.3246,71.3342,67334.0
2024-08-01 15:35:00,73.6,73.61,73.59,73.59,45492.0,71.3246,71.3342,71.3149,71.3149,45492.0
2024-08-01 15:40:00,73.59,73.6,73.58,73.59,69512.0,71.3149,71.3246,71.3052,71.3149,69512.0
2024-08-01 15:45:00,73.59,73.6,73.58,73.59,67231.0,71.3149,71.3246,71.3052,71.3149,67231.0
2024-08-01 15:50:00,73.59,73.6,73.57,73.57,114809.0,71.3149,71.3246,71.2955,71.2955,114809.0
2024-08-01 15:55:00,73.57,73.59,73.56,73.57,158841.0,71.2955,71.3149,71.2858,71.2955,158841.0
2024-08-02 09:30:00,74.13,74.13,74.0,74.12,234514.0,71.8382,71.8382,71.7122,71.8285,234514.0
2024-08-02 09:35:00,74.12,74.14,74.06,74.09,419491.0,71.8285,71.8479,71.7703,71.7994,419491.0
2024-08-02 09:40:00,74.09,74.15,74.06,74.15,106943.0,71.7994,71.8575,71.7703,71.8575,106943.0
2024-08-02 09:45:00,74.15,74.18,74.11,74.15,80851.0,71.8575,71.8866,71.8188,71.8575,80851.0
2024-08-02 09:50:00,74.16,74.17,74.11,74.15,192474.0,71.8672,71.8769,71.8188,71.8575,192474.0
2024-08-02 09:55:00,74.16,74.19,74.15,74.17,50576.0,71.8672,71.8963,71.8575,71.8769,50576.0
2024-08-02 10:00:00,74.17,74.21,74.16,74.2,84565.0,71.8769,71.9157,71.8672,71.906,84565.0
2024-08-02 10:05:00,74.2,74.27,74.2,74.23,72163.0,71.906,71.9738,71.906,71.9351,72163.0
2024-08-02 10:10:00,74.23,74.27,74.2,74.26,64926.0,71.9351,71.9738,71.906,71.9641,64926.0
2024-08-02 10:15:00,74.26,74.3,74.25,74.29,353267.0,71.9641,72.0029,71.9545,71.9932,353267.0
2024-08-02 10:20:00,74.29,74.31,74.25,74.28,44553.0,71.9932,72.0126,71.9545,71.9835,44553.0
2024-08-02 10:25:00,74.28,74.29,74.23,74.23,123221.0,71.9835,71.9932,71.9351,71.9351,123221.0
2024-08-02 10:30:00,74.23,74.24,74.21,74.22,66783.0,71.9351,71.9448,71.9157,71.9254,66783.0
2024-08-02 10:35:00,74.23,74.25,74.22,74.25,99238.0,71.9351,71.9545,71.9254,71.9545,99238.0
2024-08-02 10:40:00,74.25,74.27,74.24,74.27,117783.0,71.9545,71.9738,71.9448,71.9738,117783.0
2024-08-02 10:45:00,74.27,74.28,74.23,74.25,78830.0,71.9738,71.9835,71.9351,71.9545,78830.0
2024-08-02 10:50:00,74.24,74.27,74.22,74.27,54465.0,71.9448,71.9738,71.9254,71.9738,54465.0
2024-08-02 10:55:00,74.26,74.27,74.23,74.26,64217.0,71.9641,71.9738,71.9351,71.9641,64217.0
2024-08-02 11:00:00,74.26,74.27,74.19,74.2,90015.0,71.9641,71.9738,71.8963,71.906,90015.0
2024-08-02 11:05:00,74.2,74.23,74.18,74.23,45144.0,71.906,71.9351,71.8866,71.9351,45144.0
2024-08-02 11:10:00,74.23,74.26,74.22,74.24,44836.0,71.9351,71.9641,71.9254,71.9448,44836.0
2024-08-02 11:15:00,74.25,74.28,74.24,74.25,40207.0,71.9545,71.9835,71.9448,71.9545,40207.0
2024-08-02 11:20:00,74.25,74.29,74.24,74.28,40660.0,71.9545,71.9932,71.9448,71.9835,40660.0
2024-08-02 11:25:00,74.28,74.32,74.27,74.29,31532.0,71.9835,72.0223,71.9738,71.9932,31532.0
2024-08-02 11:30:00,74.29,74.31,74.27,74.28,41198.0,71.9932,72.0126,71.9738,71.9835,41198.0
2024-08-02 11:35:00,74.29,74.31,74.28,74.28,37021.0,71.9932,72.0126,71.9835,71.9835,37021.0
2024-08-02 11:40:00,74.28,74.32,74.27,74.31,35328.0,71.9835,72.0223,71.9738,72.0126,35328.0
2024-08-02 11:45:00,74.31,74.34,74.31,74.34,49278.0,72.0126,72.0417,72.0126,72.0417,49278.0
2024-08-02 11:50:00,74.34,74.34,74.31,74.31,34806.0,72.0417,72.0417,72.0126,72.0126,34806.0
2024-08-02 11:55:00,74.31,74.32,74.28,74.29,65822.0,72.0126,72.0223,71.9835,71.9932,65822.0
2024-08-02 12:00:00,74.29,74.29,74.19,74.19,91400.0,71.9932,71.9932,71.8963,71.8963,91400.0
2024-08-02 12:05:00,74.19,74.25,74.17,74.25,41164.0,71.8963,71.9545,71.8769,71.9545,41164.0
2024-08-02 12:10:00,74.25,74.3,74.24,74.3,56838.0,71.9545,72.0029,71.9448,72.0029,56838.0
2024-08-02 12:15:00,74.3,74.31,74.26,74.26,108050.0,72.0029,72.0126,71.9641,71.9641,108050.0
2024-08-02 12:20:00,74.26,74.26,74.22,74.26,60632.0,71.9641,71.9641,71.9254,71.9641,60632.0
2024-08-02 12:25:00,74.26,74.27,74.22,74.23,73111.0,71.9641,71.9738,71.9254,71.9351,73111.0
2024-08-02 12:30:00,74.24,74.27,74.23,74.24,102976.0,71.9448,71.9738,71.9351,71.9448,102976.0
2024-08-02 12:35:00,74.25,74.28,74.24,74.28,73404.0,71.9545,71.9835,71.9448,71.9835,73404.0
2024-08-02 12:40:00,74.27,74.28,74.25,74.28,57799.0,71.9738,71.9835,71.9545,71.9835,57799.0
2024-08-02 12:45:00,74.28,74.31,74.25,74.3,26429.0,71.9835,72.0126,71.9545,72.0029,26429.0
2024-08-02 12:50:00,74.3,74.35,74.3,74.33,44352.0,72.0029,72.0514,72.0029,72.032,44352.0
2024-08-02 12:55:00,74.34,74.35,74.32,74.34,43708.0,72.0417,72.0514,72.0223,72.0417,43708.0
2024-08-02 13:00:00,74.34,74.36,74.32,74.34,36610.0,72.0417,72.0611,72.0223,72.0417,36610.0
2024-08-02 13:05:00,74.34,74.34,74.3,74.31,109321.0,72.0417,72.0417,72.0029,72.0126,109321.0
2024-08-02 13:10:00,74.3,74.34,74.3,74.3,150000.0,72.0029,72.0417,72.0029,72.0029,150000.0
2024-08-02 13:15:00,74.31,74.31,74.29,74.29,91591.0,72.0126,72.0126,71.9932,71.9932,91591.0
2024-08-02 13:20:00,74.3,74.32,74.27,74.27,46143.0,72.0029,72.0223,71.9738,71.9738,46143.0
2024-08-02 13:25:00,74.28,74.3,74.27,74.3,31638.0,71.9835,72.0029,71.9738,72.0029,31638.0
2024-08-02 13:30:00,74.31,74.33,74.3,74.32,31390.0,72.0126,72.032,72.0029,72.0223,31390.0
2024-08-02 13:35:00,74.32,74.33,74.3,74.31,23216.0,72.0223,72.032,72.0029,72.0126,23216.0
2024-08-02 13:40:00,74.31,74.34,74.31,74.33,60124.0,72.0126,72.0417,72.0126,72.032,60124.0
2024-08-02 13:45:00,74.34,74.35,74.32,74.32,32520.0,72.0417,72.0514,72.0223,72.0223,32520.0
2024-08-02 13:50:00,74.32,74.34,74.31,74.31,34137.0,72.0223,72.0417,72.0126,72.0126,34137.0
2024-08-02 13:55:00,74.32,74.32,74.29,74.3,43163.0,72.0223,72.0223,71.9932,72.0029,43163.0
2024-08-02 14:00:00,74.3,74.32,74.28,74.3,32169.0,72.0029,72.0223,71.9835,72.0029,32169.0
2024-08-02 14:05:00,74.29,74.31,74.28,74.31,49269.0,71.9932,72.0126,71.9835,72.0126,49269.0
2024-08-02 14:10:00,74.31,74.32,74.3,74.32,33807.0,72.0126,72.0223,72.0029,72.0223,33807.0
2024-08-02 14:15:00,74.32,74.33,74.31,74.33,42087.0,72.0223,72.032,72.0126,72.032,42087.0
2024-08-02 14:20:00,74.32,74.34,74.3,74.31,105775.0,72.0223,72.0417,72.0029,72.0126,105775.0
2024-08-02 14:25:00,74.31,74.38,74.3,74.38,94313.0,72.0126,72.0804,72.0029,72.0804,94313.0
2024-08-02 14:30:00,74.37,74.38,74.36,74.38,39196.0,72.0707,72.0804,72.0611,72.0804,39196.0
2024-08-02 14:35:00,74.38,74.39,74.35,74.36,58659.0,72.0804,72.0901,72.0514,72.0611,58659.0
2024-08-02 14:40:00,74.36,74.4,74.35,74.4,26627.0,72.0611,72.0998,72.0514,72.0998,26627.0
2024-08-02 14:45:00,74.4,74.41,74.39,74.4,33627.0,72.0998,72.1095,72.0901,72.0998,33627.0
2024-08-02 14:50:00,74.41,74.41,74.37,74.38,89115.0,72.1095,72.1095,72.0707,72.0804,89115.0
2024-08-02 14:55:00,74.38,74.43,74.37,74.41,107131.0,72.0804,72.1289,72.0707,72.1095,107131.0
2024-08-02 15:00:00,74.41,74.42,74.37,74.38,46168.0,72.1095,72.1192,72.0707,72.0804,46168.0
2024-08-02 15:05:00,74.38,74.39,74.37,74.39,75781.0,72.0804,72.0901,72.0707,72.0901,75781.0
2024-08-02 15:10:00,74.39,74.4,74.37,74.38,91793.0,72.0901,72.0998,72.0707,72.0804,91793.0
2024-08-02 15:15:00,74.38,74.39,74.36,74.39,145502.0,72.0804,72.0901,72.0611,72.0901,145502.0
2024-08-02 15:20:00,74.38,74.4,74.37,74.4,82897.0,72.0804,72.0998,72.0707,72.0998,82897.0
2024-08-02 15:25:00,74.39,74.41,74.39,74.4,32806.0,72.0901,72.1095,72.0901,72.0998,32806.0
2024-08-02 15:30:00,74.41,74.41,74.4,74.4,81748.0,72.1095,72.1095,72.0998,72.0998,81748.0
2024-08-02 15:35:00,74.41,74.41,74.4,74.41,20442.0,72.1095,72.1095,72.0998,72.1095,20442.0
2024-08-02 15:40:00,74.41,74.43,74.4,74.42,58141.0,72.1095,72.1289,72.0998,72.1192,58141.0
2024-08-02 15:45:00,74.42,74.42,74.39,74.4,78693.0,72.1192,72.1192,72.0901,72.0998,78693.0
2024-08-02 15:50:00,74.41,74.44,74.4,74.41,51651.0,72.1095,72.1386,72.0998,72.1095,51651.0
2024-08-02 15:55:00,74.42,74.43,74.39,74.4,282998.0,72.1192,72.1289,72.0901,72.0998,282998.0
2024-08-05 09:30:00,74.72,74.8,74.7,74.8,640193.0,72.4099,72.4875,72.3905,72.4875,640193.0
2024-08-05 09:35:00,74.79,74.8,74.65,74.66,137618.0,72.4778,72.4875,72.3421,72.3518,137618.0
2024-08-05 09:40:00,74.66,74.67,74.59,74.62,93485.0,72.3518,72.3615,72.2839,72.313,93485.0
2024-08-05 09:45:00,74.62,74.64,74.57,74.58,134669.0,72.313,72.3324,72.2646,72.2743,134669.0
2024-08-05 09:50:00,74.58,74.67,74.55,74.66,127144.0,72.2743,72.3615,72.2452,72.3518,127144.0
2024-08-05 09:55:00,74.66,74.68,74.63,74.66,85205.0,72.3518,72.3712,72.3227,72.3518,85205.0
2024-08-05 10:00:00,74.64,74.64,74.35,74.46,177849.0,72.3324,72.3324,72.0514,72.158,177849.0
2024-08-05 10:05:00,74.47,74.54,74.45,74.52,88718.0,72.1677,72.2355,72.1483,72.2161,88718.0
2024-08-05 10:10:00,74.53,74.56,74.48,74.51,986807.0,72.2258,72.2549,72.1773,72.2064,986807.0
2024-08-05 10:15:00,74.51,74.52,74.42,74.47,276402.0,72.2064,72.2161,72.1192,72.1677,276402.0
2024-08-05 10:20:00,74.47,74.51,74.42,74.42,358584.0,72.1677,72.2064,72.1192,72.1192,358584.0
2024-08-05 10:25:00,74.42,74.46,74.4,74.41,94750.0,72.1192,72.158,72.0998,72.1095,94750.0
2024-08-05 10:30:00,74.41,74.46,74.38,74.42,61947.0,72.1095,72.158,72.0804,72.1192,61947.0
2024-08-05 10:35:00,74.42,74.42,74.36,74.36,32579.0,72.1192,72.1192,72.0611,72.0611,32579.0
2024-08-05 10:40:00,74.36,74.41,74.32,74.38,84976.0,72.0611,72.1095,72.0223,72.0804,84976.0
2024-08-05 10:45:00,74.38,74.47,74.38,74.45,97213.0,72.0804,72.1677,72.0804,72.1483,97213.0
2024-08-05 10:50:00,74.45,74.47,74.42,74.45,46615.0,72.1483,72.1677,72.1192,72.1483,46615.0
2024-08-05 10:55:00,74.43,74.54,74.43,74.52,47743.0,72.1289,72.2355,72.1289,72.2161,47743.0
2024-08-05 11:00:00,74.51,74.55,74.49,74.53,55469.0,72.2064,72.2452,72.187,72.2258,55469.0
2024-08-05 11:05:00,74.53,74.54,74.45,74.45,152752.0,72.2258,72.2355,72.1483,72.1483,152752.0
2024-08-05 11:10:00,74.45,74.46,74.39,74.42,113661.0,72.1483,72.158,72.0901,72.1192,113661.0
2024-08-05 11:15:00,74.41,74.41,74.38,74.39,46965.0,72.1095,72.1095,72.0804,72.0901,46965.0
2024-08-05 11:20:00,74.38,74.39,74.3,74.33,54520.0,72.0804,72.0901,72.0029,72.032,54520.0
2024-08-05 11:25:00,74.33,74.35,74.29,74.34,24689.0,72.032,72.0514,71.9932,72.0417,24689.0
2024-08-05 11:30:00,74.34,74.34,74.29,74.31,31230.0,72.0417,72.0417,71.9932,72.0126,31230.0
2024-08-05 11:35:00,74.31,74.32,74.28,74.31,33368.0,72.0126,72.0223,71.9835,72.0126,33368.0
2024-08-05 11:40:00,74.31,74.36,74.3,74.33,66840.0,72.0126,72.0611,72.0029,72.032,66840.0
2024-08-05 11:45:00,74.33,74.35,74.31,74.33,127060.0,72.032,72.0514,72.0126,72.032,127060.0
2024-08-05 11:50:00,74.33,74.38,74.33,74.36,48129.0,72.032,72.0804,72.032,72.0611,48129.0
2024-08-05 11:55:00,74.35,74.37,74.33,74.36,122822.0,72.0514,72.0707,72.032,72.0611,122822.0
2024-08-05 12:00:00,74.36,74.37,74.31,74.33,43878.0,72.0611,72.0707,72.0126,72.032,43878.0
2024-08-05 12:05:00,74.33,74.33,74.25,74.26,40173.0,72.032,72.032,71.9545,71.9641,40173.0
2024-08-05 12:10:00,74.25,74.26,74.2,74.22,40294.0,71.9545,71.9641,71.906,71.9254,40294.0
2024-08-05 12:15:00,74.23,74.25,74.21,74.23,57040.0,71.9351,71.9545,71.9157,71.9351,57040.0
2024-08-05 12:20:00,74.23,74.25,74.2,74.22,29326.0,71.9351,71.9545,71.906,71.9254,29326.0
2024-08-05 12:25:00,74.21,74.23,74.19,74.19,40303.0,71.9157,71.9351,71.8963,71.8963,40303.0
2024-08-05 12:30:00,74.2,74.28,74.19,74.27,59672.0,71.906,71.9835,71.8963,71.9738,59672.0
2024-08-05 12:35:00,74.27,74.28,74.23,74.28,32316.0,71.9738,71.9835,71.9351,71.9835,32316.0
2024-08-05 12:40:00,74.28,74.29,74.26,74.26,60019.0,71.9835,71.9932,71.9641,71.9641,60019.0
2024-08-05 12:45:00,74.27,74.3,74.26,74.29,21906.0,71.9738,72.0029,71.9641,71.9932,21906.0
2024-08-05 12:50:00,74.29,74.33,74.29,74.33,32342.0,71.9932,72.032,71.9932,72.032,32342.0
2024-08-05 12:55:00,74.34,74.36,74.33,74.33,47612.0,72.0417,72.0611,72.032,72.032,47612.0
2024-08-05 13:00:00,74.33,74.34,74.31,74.31,46946.0,72.032,72.0417,72.0126,72.0126,46946.0
2024-08-05 13:05:00,74.32,74.38,74.32,74.34,109657.0,72.0223,72.0804,72.0223,72.0417,109657.0
2024-08-05 13:10:00,74.33,74.38,74.32,74.37,41118.0,72.032,72.0804,72.0223,72.0707,41118.0
2024-08-05 13:15:00,74.36,74.38,74.35,74.38,32981.0,72.0611,72.0804,72.0514,72.0804,32981.0
2024-08-05 13:20:00,74.38,74.38,74.31,74.31,97839.0,72.0804,72.0804,72.0126,72.0126,97839.0
2024-08-05 13:25:00,74.31,74.36,74.3,74.36,47065.0,72.0126,72.0611,72.0029,72.0611,47065.0
2024-08-05 13:30:00,74.36,74.36,74.31,74.31,56658.0,72.0611,72.0611,72.0126,72.0126,56658.0
2024-08-05 13:35:00,74.31,74.32,74.29,74.32,414408.0,72.0126,72.0223,71.9932,72.0223,414408.0
2024-08-05 13:40:00,74.3,74.33,74.29,74.31,42440.0,72.0029,72.032,71.9932,72.0126,42440.0
2024-08-05 13:45:00,74.3,74.37,74.3,74.37,38890.0,72.0029,72.0707,72.0029,72.0707,38890.0
2024-08-05 13:50:00,74.37,74.38,74.36,74.37,27184.0,72.0707,72.0804,72.0611,72.0707,27184.0
2024-08-05 13:55:00,74.37,74.38,74.35,74.36,83362.0,72.0707,72.0804,72.0514,72.0611,83362.0
2024-08-05 14:00:00,74.37,74.37,74.33,74.33,73557.0,72.0707,72.0707,72.032,72.032,73557.0
2024-08-05 14:05:00,74.33,74.33,74.31,74.32,46408.0,72.032,72.032,72.0126,72.0223,46408.0
2024-08-05 14:10:00,74.31,74.35,74.31,74.34,87557.0,72.0126,72.0514,72.0126,72.0417,87557.0
2024-08-05 14:15:00,74.34,74.36,74.33,74.34,49365.0,72.0417,72.0611,72.032,72.0417,49365.0
2024-08-05 14:20:00,74.33,74.37,74.33,74.36,30439.0,72.032,72.0707,72.032,72.0611,30439.0
2024-08-05 14:25:00,74.36,74.37,74.31,74.32,114171.0,72.0611,72.0707,72.0126,72.0223,114171.0
2024-08-05 14:30:00,74.32,74.37,74.32,74.37,39009.0,72.0223,72.0707,72.0223,72.0707,39009.0
2024-08-05 14:35:00,74.37,74.38,74.35,74.38,47987.0,72.0707,72.0804,72.0514,72.0804,47987.0
2024-08-05 14:40:00,74.38,74.39,74.37,74.39,58119.0,72.0804,72.0901,72.0707,72.0901,58119.0
2024-08-05 14:45:00,74.39,74.39,74.33,74.34,31552.0,72.0901,72.0901,72.032,72.0417,31552.0
2024-08-05 14:50:00,74.34,74.35,74.3,74.31,53954.0,72.0417,72.0514,72.0029,72.0126,53954.0
2024-08-05 14:55:00,74.3,74.33,74.27,74.33,71036.0,72.0029,72.032,71.9738,72.032,71036.0
2024-08-05 15:00:00,74.32,74.36,74.31,74.36,38645.0,72.0223,72.0611,72.0126,72.0611,38645.0
2024-08-05 15:05:00,74.36,74.4,74.35,74.4,74682.0,72.0611,72.0998,72.0514,72.0998,74682.0
2024-08-05 15:10:00,74.4,74.42,74.39,74.42,40053.0,72.0998,72.1192,72.0901,72.1192,40053.0
2024-08-05 15:15:00,74.41,74.44,74.4,74.41,47565.0,72.1095,72.1386,72.0998,72.1095,47565.0
2024-08-05 15:20:00,74.4,74.41,74.37,74.37,50935.0,72.0998,72.1095,72.0707,72.0707,50935.0
2024-08-05 15:25:00,74.37,74.38,74.35,74.36,44609.0,72.0707,72.0804,72.0514,72.0611,44609.0
2024-08-05 15:30:00,74.37,74.4,74.36,74.39,49737.0,72.0707,72.0998,72.0611,72.0901,49737.0
2024-08-05 15:35:00,74.39,74.41,74.38,74.4,38985.0,72.0901,72.1095,72.0804,72.0998,38985.0
2024-08-05 15:40:00,74.4,74.44,74.39,74.44,90025.0,72.0998,72.1386,72.0901,72.1386,90025.0
2024-08-05 15:45:00,74.44,74.44,74.42,74.43,66984.0,72.1386,72.1386,72.1192,72.1289,66984.0
2024-08-05 15:50:00,74.44,74.44,74.4,74.4,286482.0,72.1386,72.1386,72.0998,72.0998,286482.0
2024-08-05 15:55:00,74.4,74.4,74.33,74.35,248341.0,72.0998,72.0998,72.032,72.0514,248341.0
2024-08-06 09:30:00,74.26,74.28,74.2,74.21,301051.0,71.9641,71.9835,71.906,71.9157,301051.0
2024-08-06 09:35:00,74.22,74.25,74.2,74.22,92087.0,71.9254,71.9545,71.906,71.9254,92087.0
2024-08-06 09:40:00,74.22,74.23,74.19,74.22,43625.0,71.9254,71.9351,71.8963,71.9254,43625.0
2024-08-06 09:45:00,74.22,74.27,74.18,74.19,60720.0,71.9254,71.9738,71.8866,71.8963,60720.0
2024-08-06 09:50:00,74.19,74.2,74.16,74.17,28158.0,71.8963,71.906,71.8672,71.8769,28158.0
2024-08-06 09:55:00,74.17,74.2,74.17,74.19,25686.0,71.8769,71.906,71.8769,71.8963,25686.0
2024-08-06 10:00:00,74.2,74.2,74.16,74.19,27262.0,71.906,71.906,71.8672,71.8963,27262.0
2024-08-06 10:05:00,74.19,74.22,74.18,74.18,67834.0,71.8963,71.9254,71.8866,71.8866,67834.0
2024-08-06 10:10:00,74.19,74.19,74.16,74.18,40183.0,71.8963,71.8963,71.8672,71.8866,40183.0
2024-08-06 10:15:00,74.17,74.19,74.16,74.18,191494.0,71.8769,71.8963,71.8672,71.8866,191494.0
2024-08-06 10:20:00,74.17,74.18,74.14,74.15,179953.0,71.8769,71.8866,71.8479,71.8575,179953.0
2024-08-06 10:25:00,74.15,74.18,74.15,74.16,26753.0,71.8575,71.8866,71.8575,71.8672,26753.0
2024-08-06 10:30:00,74.15,74.19,74.14,74.17,62808.0,71.8575,71.8963,71.8479,71.8769,62808.0
2024-08-06 10:35:00,74.16,74.16,74.12,74.14,63423.0,71.8672,71.8672,71.8285,71.8479,63423.0
2024-08-06 10:40:00,74.14,74.14,74.08,74.09,56241.0,71.8479,71.8479,71.7897,71.7994,56241.0
2024-08-06 10:45:00,74.09,74.09,74.06,74.09,73011.0,71.7994,71.7994,71.7703,71.7994,73011.0
2024-08-06 10:50:00,74.09,74.09,74.04,74.05,70247.0,71.7994,71.7994,71.751,71.7606,70247.0
2024-08-06 10:55:00,74.05,74.1,74.04,74.09,54617.0,71.7606,71.8091,71.751,71.7994,54617.0
2024-08-06 11:00:00,74.09,74.1,74.05,74.06,111922.0,71.7994,71.8091,71.7606,71.7703,111922.0
2024-08-06 11:05:00,74.06,74.08,74.05,74.08,47354.0,71.7703,71.7897,71.7606,71.7897,47354.0
2024-08-06 11:10:00,74.08,74.09,74.07,74.09,26412.0,71.7897,71.7994,71.78,71.7994,26412.0
2024-08-06 11:15:00,74.09,74.1,74.07,74.09,71359.0,71.7994,71.8091,71.78,71.7994,71359.0
2024-08-06 11:20:00,74.09,74.11,74.07,74.09,59319.0,71.7994,71.8188,71.78,71.7994,59319.0
2024-08-06 11:25:00,74.08,74.09,74.07,74.09,52446.0,71.7897,71.7994,71.78,71.7994,52446.0
2024-08-06 11:30:00,74.09,74.09,74.01,74.03,76475.0,71.7994,71.7994,71.7219,71.7413,76475.0
2024-08-06 11:35:00,74.03,74.04,73.98,74.02,74267.0,71.7413,71.751,71.6928,71.7316,74267.0
2024-08-06 11:40:00,74.02,74.08,74.02,74.06,66871.0,71.7316,71.7897,71.7316,71.7703,66871.0
2024-08-06 11:45:00,74.05,74.09,74.05,74.07,110207.0,71.7606,71.7994,71.7606,71.78,110207.0
2024-08-06 11:50:00,74.08,74.09,74.06,74.09,55555.0,71.7897,71.7994,71.7703,71.7994,55555.0
2024-08-06 11:55:00,74.09,74.09,74.04,74.05,110430.0,71.7994,71.7994,71.751,71.7606,110430.0
2024-08-06 12:00:00,74.05,74.06,74.02,74.05,80147.0,71.7606,71.7703,71.7316,71.7606,80147.0
2024-08-06 12:05:00,74.05,74.06,74.04,74.06,33565.0,71.7606,71.7703,71.751,71.7703,33565.0
2024-08-06 12:10:00,74.06,74.06,74.01,74.02,28436.0,71.7703,71.7703,71.7219,71.7316,28436.0
2024-08-06 12:15:00,74.02,74.07,74.01,74.03,71476.0,71.7316,71.78,71.7219,71.7413,71476.0
2024-08-06 12:20:00,74.03,74.04,74.01,74.02,56530.0,71.7413,71.751,71.7219,71.7316,56530.0
2024-08-06 12:25:00,74.02,74.04,74.01,74.01,51235.0,71.7316,71.751,71.7219,71.7219,51235.0
2024-08-06 12:30:00,74.01,74.03,74.0,74.03,20418.0,71.7219,71.7413,71.7122,71.7413,20418.0
2024-08-06 12:35:00,74.03,74.04,74.02,74.04,46519.0,71.7413,71.751,71.7316,71.751,46519.0
2024-08-06 12:40:00,74.04,74.04,74.01,74.02,34976.0,71.751,71.751,71.7219,71.7316,34976.0
2024-08-06 12:45:00,74.01,74.02,74.0,74.02,21069.0,71.7219,71.7316,71.7122,71.7316,21069.0
2024-08-06 12:50:00,74.01,74.03,74.0,74.01,31884.0,71.7219,71.7413,71.7122,71.7219,31884.0
2024-08-06 12:55:00,74.01,74.02,73.98,73.99,35707.0,71.7219,71.7316,71.6928,71.7025,35707.0
2024-08-06 13:00:00,73.99,74.02,73.96,73.97,94431.0,71.7025,71.7316,71.6734,71.6831,94431.0
2024-08-06 13:05:00,73.97,73.98,73.94,73.96,50227.0,71.6831,71.6928,71.654,71.6734,50227.0
2024-08-06 13:10:00,73.96,73.97,73.94,73.96,34724.0,71.6734,71.6831,71.654,71.6734,34724.0
2024-08-06 13:15:00,73.97,73.99,73.96,73.97,41129.0,71.6831,71.7025,71.6734,71.6831,41129.0
2024-08-06 13:20:00,73.97,73.99,73.97,73.98,114237.0,71.6831,71.7025,71.6831,71.6928,114237.0
2024-08-06 13:25:00,73.98,73.99,73.96,73.97,61362.0,71.6928,71.7025,71.6734,71.6831,61362.0
2024-08-06 13:30:00,73.97,73.98,73.96,73.96,23823.0,71.6831,71.6928,71.6734,71.6734,23823.0
2024-08-06 13:35:00,73.97,73.98,73.94,73.95,45199.0,71.6831,71.6928,71.654,71.6637,45199.0
2024-08-06 13:40:00,73.95,73.96,73.92,73.92,29394.0,71.6637,71.6734,71.6347,71.6347,29394.0
2024-08-06 13:45:00,73.92,73.92,73.9,73.92,49502.0,71.6347,71.6347,71.6153,71.6347,49502.0
2024-08-06 13:50:00,73.91,73.92,73.91,73.92,63560.0,71.625,71.6347,71.625,71.6347,63560.0
2024-08-06 13:55:00,73.92,73.93,73.9,73.91,51212.0,71.6347,71.6444,71.6153,71.625,51212.0
2024-08-06 14:00:00,73.91,73.92,73.9,73.9,34282.0,71.625,71.6347,71.6153,71.6153,34282.0
2024-08-06 14:05:00,73.91,73.94,73.9,73.94,115460.0,71.625,71.654,71.6153,71.654,115460.0
2024-08-06 14:10:00,73.94,73.96,73.93,73.95,64718.0,71.654,71.6734,71.6444,71.6637,64718.0
2024-08-06 14:15:00,73.95,73.96,73.94,73.96,75118.0,71.6637,71.6734,71.654,71.6734,75118.0
2024-08-06 14:20:00,73.96,73.96,73.95,73.95,36814.0,71.6734,71.6734,71.6637,71.6637,36814.0
2024-08-06 14:25:00,73.96,73.99,73.96,73.98,52288.0,71.6734,71.7025,71.6734,71.6928,52288.0
2024-08-06 14:30:00,73.98,73.99,73.96,73.97,36939.0,71.6928,71.7025,71.6734,71.6831,36939.0
2024-08-06 14:35:00,73.98,73.98,73.96,73.98,104135.0,71.6928,71.6928,71.6734,71.6928,104135.0
2024-08-06 14:40:00,73.98,74.0,73.97,74.0,60335.0,71.6928,71.7122,71.6831,71.7122,60335.0
2024-08-06 14:45:00,74.0,74.02,73.99,74.01,62426.0,71.7122,71.7316,71.7025,71.7219,62426.0
2024-08-06 14:50:00,74.0,74.01,73.97,73.98,44100.0,71.7122,71.7219,71.6831,71.6928,44100.0
2024-08-06 14:55:00,73.98,73.99,73.97,73.98,80387.0,71.6928,71.7025,71.6831,71.6928,80387.0
2024-08-06 15:00:00,73.97,73.98,73.96,73.97,88688.0,71.6831,71.6928,71.6734,71.6831,88688.0
2024-08-06 15:05:00,73.97,73.97,73.94,73.96,227709.0,71.6831,71.6831,71.654,71.6734,227709.0
2024-08-06 15:10:00,73.97,74.0,73.96,73.99,64734.0,71.6831,71.7122,71.6734,71.7025,64734.0
2024-08-06 15:15:00,74.0,74.0,73.98,73.99,55060.0,71.7122,71.7122,71.6928,71.7025,55060.0
2024-08-06 15:20:00,73.98,73.99,73.95,73.95,57889.0,71.6928,71.7025,71.6637,71.6637,57889.0
2024-08-06 15:25:00,73.95,73.97,73.95,73.97,69336.0,71.6637,71.6831,71.6637,71.6831,69336.0
2024-08-06 15:30:00,73.97,73.97,73.96,73.97,48219.0,71.6831,71.6831,71.6734,71.6831,48219.0
2024-08-06 15:35:00,73.96,73.97,73.95,73.97,103695.0,71.6734,71.6831,71.6637,71.6831,103695.0
2024-08-06 15:40:00,73.97,73.97,73.95,73.95,69641.0,71.6831,71.6831,71.6637,71.6637,69641.0
2024-08-06 15:45:00,73.96,73.96,73.94,73.94,141700.0,71.6734,71.6734,71.654,71.654,141700.0
2024-08-06 15:50:00,73.95,73.95,73.92,73.92,141846.0,71.6637,71.6637,71.6347,71.6347,141846.0
2024-08-06 15:55:00,73.92,73.93,73.89,73.89,217255.0,71.6347,71.6444,71.6056,71.6056,217255.0
2024-08-07 09:30:00,73.81,73.81,73.77,73.81,214811.0,71.5281,71.5281,71.4893,71.5281,214811.0
2024-08-07 09:35:00,73.81,73.82,73.77,73.77,123684.0,71.5281,71.5378,71.4893,71.4893,123684.0
2024-08-07 09:40:00,73.78,73.79,73.77,73.78,70651.0,71.499,71.5087,71.4893,71.499,70651.0
2024-08-07 09:45:00,73.78,73.81,73.78,73.79,55655.0,71.499,71.5281,71.499,71.5087,55655.0
2024-08-07 09:50:00,73.79,73.81,73.78,73.79,41609.0,71.5087,71.5281,71.499,71.5087,41609.0
2024-08-07 09:55:00,73.78,73.82,73.78,73.82,39896.0,71.499,71.5378,71.499,71.5378,39896.0
2024-08-07 10:00:00,73.81,73.83,73.8,73.83,50540.0,71.5281,71.5474,71.5184,71.5474,50540.0
2024-08-07 10:05:00,73.83,73.84,73.81,73.84,16518.0,71.5474,71.5571,71.5281,71.5571,16518.0
2024-08-07 10:10:00,73.84,73.84,73.81,73.81,137809.0,71.5571,71.5571,71.5281,71.5281,137809.0
2024-08-07 10:15:00,73.82,73.86,73.81,73.85,45144.0,71.5378,71.5765,71.5281,71.5668,45144.0
2024-08-07 10:20:00,73.86,73.86,73.84,73.84,272733.0,71.5765,71.5765,71.5571,71.5571,272733.0
2024-08-07 10:25:00,73.85,73.88,73.84,73.85,40331.0,71.5668,71.5959,71.5571,71.5668,40331.0
2024-08-07 10:30:00,73.86,73.87,73.84,73.85,18274.0,71.5765,71.5862,71.5571,71.5668,18274.0
2024-08-07 10:35:00,73.84,73.86,73.82,73.85,33341.0,71.5571,71.5765,71.5378,71.5668,33341.0
2024-08-07 10:40:00,73.86,73.86,73.83,73.84,56366.0,71.5765,71.5765,71.5474,71.5571,56366.0
2024-08-07 10:45:00,73.84,73.86,73.83,73.86,39750.0,71.5571,71.5765,71.5474,71.5765,39750.0
2024-08-07 10:50:00,73.85,73.86,73.82,73.82,47717.0,71.5668,71.5765,71.5378,71.5378,47717.0
2024-08-07 10:55:00,73.82,73.83,73.81,73.81,15326.0,71.5378,71.5474,71.5281,71.5281,15326.0
2024-08-07 11:00:00,73.81,73.81,73.77,73.78,46764.0,71.5281,71.5281,71.4893,71.499,46764.0
2024-08-07 11:05:00,73.78,73.78,73.74,73.75,45677.0,71.499,71.499,71.4602,71.4699,45677.0
2024-08-07 11:10:00,73.74,73.77,73.74,73.76,28665.0,71.4602,71.4893,71.4602,71.4796,28665.0
2024-08-07 11:15:00,73.77,73.78,73.75,73.78,36469.0,71.4893,71.499,71.4699,71.499,36469.0
2024-08-07 11:20:00,73.78,73.79,73.77,73.78,38882.0,71.499,71.5087,71.4893,71.499,38882.0
2024-08-07 11:25:00,73.78,73.79,73.77,73.78,30777.0,71.499,71.5087,71.4893,71.499,30777.0
2024-08-07 11:30:00,73.78,73.81,73.78,73.78,54358.0,71.499,71.5281,71.499,71.499,54358.0
2024-08-07 11:35:00,73.78,73.79,73.77,73.78,18125.0,71.499,71.5087,71.4893,71.499,18125.0
2024-08-07 11:40:00,73.78,73.8,73.78,73.79,21394.0,71.499,71.5184,71.499,71.5087,21394.0
2024-08-07 11:45:00,73.79,73.81,73.79,73.81,23134.0,71.5087,71.5281,71.5087,71.5281,23134.0
2024-08-07 11:50:00,73.81,73.82,73.79,73.82,17231.0,71.5281,71.5378,71.5087,71.5378,17231.0
2024-08-07 11:55:00,73.82,73.82,73.79,73.79,29701.0,71.5378,71.5378,71.5087,71.5087,29701.0
2024-08-07 12:00:00,73.79,73.82,73.79,73.81,27593.0,71.5087,71.5378,71.5087,71.5281,27593.0
2024-08-07 12:05:00,73.81,73.81,73.79,73.79,79412.0,71.5281,71.5281,71.5087,71.5087,79412.0
2024-08-07 12:10:00,73.79,73.81,73.79,73.81,72792.0,71.5087,71.5281,71.5087,71.5281,72792.0
2024-08-07 12:15:00,73.81,73.82,73.8,73.81,89227.0,71.5281,71.5378,71.5184,71.5281,89227.0
2024-08-07 12:20:00,73.81,73.81,73.78,73.8,23132.0,71.5281,71.5281,71.499,71.5184,23132.0
2024-08-07 12:25:00,73.79,73.8,73.79,73.8,58600.0,71.5087,71.5184,71.5087,71.5184,58600.0
2024-08-07 12:30:00,73.79,73.81,73.78,73.81,36008.0,71.5087,71.5281,71.499,71.5281,36008.0
2024-08-07 12:35:00,73.81,73.81,73.8,73.8,38471.0,71.5281,71.5281,71.5184,71.5184,38471.0
2024-08-07 12:40:00,73.81,73.82,73.79,73.82,22191.0,71.5281,71.5378,71.5087,71.5378,22191.0
2024-08-07 12:45:00,73.81,73.84,73.8,73.83,43513.0,71.5281,71.5571,71.5184,71.5474,43513.0
2024-08-07 12:50:00,73.84,73.85,73.82,73.83,20436.0,71.5571,71.5668,71.5378,71.5474,20436.0
2024-08-07 12:55:00,73.83,73.84,73.82,73.83,33220.0,71.5474,71.5571,71.5378,71.5474,33220.0
2024-08-07 13:00:00,73.83,73.84,73.68,73.7,206369.0,71.5474,71.5571,71.4021,71.4215,206369.0
2024-08-07 13:05:00,73.7,73.74,73.69,73.7,36947.0,71.4215,71.4602,71.4118,71.4215,36947.0
2024-08-07 13:10:00,73.7,73.73,73.68,73.72,46186.0,71.4215,71.4505,71.4021,71.4408,46186.0
2024-08-07 13:15:00,73.72,73.77,73.71,73.77,57542.0,71.4408,71.4893,71.4312,71.4893,57542.0
2024-08-07 13:20:00,73.77,73.77,73.74,73.74,25969.0,71.4893,71.4893,71.4602,71.4602,25969.0
2024-08-07 13:25:00,73.75,73.75,73.72,73.73,100223.0,71.4699,71.4699,71.4408,71.4505,100223.0
2024-08-07 13:30:00,73.72,73.73,73.7,73.71,56503.0,71.4408,71.4505,71.4215,71.4312,56503.0
2024-08-07 13:35:00,73.71,73.73,73.7,73.72,40484.0,71.4312,71.4505,71.4215,71.4408,40484.0
2024-08-07 13:40:00,73.73,73.74,73.69,73.7,26343.0,71.4505,71.4602,71.4118,71.4215,26343.0
2024-08-07 13:45:00,73.69,73.71,73.69,73.69,25560.0,71.4118,71.4312,71.4118,71.4118,25560.0
2024-08-07 13:50:00,73.7,73.74,73.7,73.71,28329.0,71.4215,71.4602,71.4215,71.4312,28329.0
2024-08-07 13:55:00,73.72,73.74,73.71,73.73,26876.0,71.4408,71.4602,71.4312,71.4505,26876.0
2024-08-07 14:00:00,73.73,73.74,73.72,73.73,30174.0,71.4505,71.4602,71.4408,71.4505,30174.0
2024-08-07 14:05:00,73.72,73.74,73.72,73.74,90200.0,71.4408,71.4602,71.4408,71.4602,90200.0
2024-08-07 14:10:00,73.73,73.78,73.73,73.78,78592.0,71.4505,71.499,71.4505,71.499,78592.0
2024-08-07 14:15:00,73.77,73.78,73.74,73.74,35928.0,71.4893,71.499,71.4602,71.4602,35928.0
2024-08-07 14:20:00,73.74,73.77,73.72,73.73,55252.0,71.4602,71.4893,71.4408,71.4505,55252.0
2024-08-07 14:25:00,73.72,73.73,73.65,73.66,47948.0,71.4408,71.4505,71.373,71.3827,47948.0
2024-08-07 14:30:00,73.66,73.66,73.59,73.65,47686.0,71.3827,71.3827,71.3149,71.373,47686.0
2024-08-07 14:35:00,73.64,73.66,73.63,73.65,64821.0,71.3633,71.3827,71.3536,71.373,64821.0
2024-08-07 14:40:00,73.65,73.66,73.62,73.63,69208.0,71.373,71.3827,71.3439,71.3536,69208.0
2024-08-07 14:45:00,73.62,73.63,73.59,73.6,71988.0,71.3439,71.3536,71.3149,71.3246,71988.0
2024-08-07 14:50:00,73.6,73.63,73.59,73.63,96317.0,71.3246,71.3536,71.3149,71.3536,96317.0
2024-08-07 14:55:00,73.63,73.64,73.62,73.63,57271.0,71.3536,71.3633,71.3439,71.3536,57271.0
2024-08-07 15:00:00,73.64,73.65,73.6,73.61,56194.0,71.3633,71.373,71.3246,71.3342,56194.0
2024-08-07 15:05:00,73.61,73.63,73.6,73.63,76565.0,71.3342,71.3536,71.3246,71.3536,76565.0
2024-08-07 15:10:00,73.63,73.66,73.62,73.65,49477.0,71.3536,71.3827,71.3439,71.373,49477.0
2024-08-07 15:15:00,73.66,73.67,73.64,73.66,61573.0,71.3827,71.3924,71.3633,71.3827,61573.0
2024-08-07 15:20:00,73.66,73.69,73.65,73.68,45842.0,71.3827,71.4118,71.373,71.4021,45842.0
2024-08-07 15:25:00,73.69,73.69,73.65,73.66,38149.0,71.4118,71.4118,71.373,71.3827,38149.0
2024-08-07 15:30:00,73.66,73.69,73.66,73.69,37676.0,71.3827,71.4118,71.3827,71.4118,37676.0
2024-08-07 15:35:00,73.69,73.69,73.66,73.69,47739.0,71.4118,71.4118,71.3827,71.4118,47739.0
2024-08-07 15:40:00,73.69,73.69,73.68,73.68,63852.0,71.4118,71.4118,71.4021,71.4021,63852.0
2024-08-07 15:45:00,73.69,73.7,73.68,73.7,190641.0,71.4118,71.4215,71.4021,71.4215,190641.0
2024-08-07 15:50:00,73.69,73.7,73.67,73.68,139328.0,71.4118,71.4215,71.3924,71.4021,139328.0
2024-08-07 15:55:00,73.68,73.7,73.67,73.7,199002.0,71.4021,71.4215,71.3924,71.4215,199002.0
2024-08-08 09:30:00,73.5,73.55,73.48,73.53,120799.0,71.2276,71.2761,71.2083,71.2567,120799.0
2024-08-08 09:35:00,73.52,73.54,73.5,73.53,53205.0,71.247,71.2664,71.2276,71.2567,53205.0
2024-08-08 09:40:00,73.53,73.55,73.52,73.53,43204.0,71.2567,71.2761,71.247,71.2567,43204.0
2024-08-08 09:45:00,73.53,73.55,73.53,73.54,57166.0,71.2567,71.2761,71.2567,71.2664,57166.0
2024-08-08 09:50:00,73.53,73.57,73.51,73.55,77182.0,71.2567,71.2955,71.2373,71.2761,77182.0
2024-08-08 09:55:00,73.55,73.57,73.55,73.56,71631.0,71.2761,71.2955,71.2761,71.2858,71631.0
2024-08-08 10:00:00,73.58,73.58,73.54,73.57,34321.0,71.3052,71.3052,71.2664,71.2955,34321.0
2024-08-08 10:05:00,73.56,73.59,73.55,73.58,22674.0,71.2858,71.3149,71.2761,71.3052,22674.0
2024-08-08 10:10:00,73.57,73.6,73.57,73.59,64707.0,71.2955,71.3246,71.2955,71.3149,64707.0
2024-08-08 10:15:00,73.59,73.6,73.55,73.56,56454.0,71.3149,71.3246,71.2761,71.2858,56454.0
2024-08-08 10:20:00,73.55,73.57,73.55,73.56,290093.0,71.2761,71.2955,71.2761,71.2858,290093.0
2024-08-08 10:25:00,73.57,73.57,73.55,73.56,45740.0,71.2955,71.2955,71.2761,71.2858,45740.0
2024-08-08 10:30:00,73.56,73.56,73.54,73.55,41398.0,71.2858,71.2858,71.2664,71.2761,41398.0
2024-08-08 10:35:00,73.56,73.56,73.53,73.53,28601.0,71.2858,71.2858,71.2567,71.2567,28601.0
2024-08-08 10:40:00,73.54,73.54,73.52,73.53,39829.0,71.2664,71.2664,71.247,71.2567,39829.0
2024-08-08 10:45:00,73.53,73.56,73.53,73.56,32256.0,71.2567,71.2858,71.2567,71.2858,32256.0
2024-08-08 10:50:00,73.56,73.57,73.55,73.57,36087.0,71.2858,71.2955,71.2761,71.2955,36087.0
2024-08-08 10:55:00,73.57,73.59,73.56,73.58,45341.0,71.2955,71.3149,71.2858,71.3052,45341.0
2024-08-08 11:00:00,73.58,73.6,73.56,73.6,67496.0,71.3052,71.3246,71.2858,71.3246,67496.0
2024-08-08 11:05:00,73.6,73.61,73.58,73.6,49901.0,71.3246,71.3342,71.3052,71.3246,49901.0
2024-08-08 11:10:00,73.61,73.62,73.58,73.6,58777.0,71.3342,71.3439,71.3052,71.3246,58777.0
2024-08-08 11:15:00,73.59,73.6,73.58,73.59,89335.0,71.3149,71.3246,71.3052,71.3149,89335.0
2024-08-08 11:20:00,73.59,73.61,73.59,73.61,59917.0,71.3149,71.3342,71.3149,71.3342,59917.0
2024-08-08 11:25:00,73.61,73.61,73.58,73.59,22473.0,71.3342,71.3342,71.3052,71.3149,22473.0
2024-08-08 11:30:00,73.59,73.61,73.58,73.61,49948.0,71.3149,71.3342,71.3052,71.3342,49948.0
2024-08-08 11:35:00,73.6,73.62,73.6,73.61,53738.0,71.3246,71.3439,71.3246,71.3342,53738.0
2024-08-08 11:40:00,73.61,73.63,73.6,73.63,35216.0,71.3342,71.3536,71.3246,71.3536,35216.0
2024-08-08 11:45:00,73.63,73.63,73.62,73.63,24876.0,71.3536,71.3536,71.3439,71.3536,24876.0
2024-08-08 11:50:00,73.63,73.63,73.6,73.6,52318.0,71.3536,71.3536,71.3246,71.3246,52318.0
2024-08-08 11:55:00,73.6,73.61,73.59,73.6,21238.0,71.3246,71.3342,71.3149,71.3246,21238.0
2024-08-08 12:00:00,73.61,73.62,73.59,73.62,17224.0,71.3342,71.3439,71.3149,71.3439,17224.0
2024-08-08 12:05:00,73.62,73.63,73.61,73.63,65617.0,71.3439,71.3536,71.3342,71.3536,65617.0
2024-08-08 12:10:00,73.63,73.63,73.6,73.61,40127.0,71.3536,71.3536,71.3246,71.3342,40127.0
2024-08-08 12:15:00,73.61,73.61,73.58,73.59,91486.0,71.3342,71.3342,71.3052,71.3149,91486.0
2024-08-08 12:20:00,73.59,73.59,73.57,73.58,25580.0,71.3149,71.3149,71.2955,71.3052,25580.0
2024-08-08 12:25:00,73.58,73.58,73.56,73.56,28619.0,71.3052,71.3052,71.2858,71.2858,28619.0
2024-08-08 12:30:00,73.56,73.58,73.56,73.56,39921.0,71.2858,71.3052,71.2858,71.2858,39921.0
2024-08-08 12:35:00,73.57,73.58,73.56,73.58,39657.0,71.2955,71.3052,71.2858,71.3052,39657.0
2024-08-08 12:40:00,73.58,73.58,73.57,73.57,39687.0,71.3052,71.3052,71.2955,71.2955,39687.0
2024-08-08 12:45:00,73.57,73.58,73.56,73.57,31197.0,71.2955,71.3052,71.2858,71.2955,31197.0
2024-08-08 12:50:00,73.56,73.57,73.56,73.56,57844.0,71.2858,71.2955,71.2858,71.2858,57844.0
2024-08-08 12:55:00,73.56,73.57,73.55,73.57,63033.0,71.2858,71.2955,71.2761,71.2955,63033.0
2024-08-08 13:00:00,73.57,73.59,73.49,73.5,136792.0,71.2955,71.3149,71.218,71.2276,136792.0
2024-08-08 13:05:00,73.5,73.54,73.47,73.53,37081.0,71.2276,71.2664,71.1986,71.2567,37081.0
2024-08-08 13:10:00,73.53,73.56,73.52,73.56,53254.0,71.2567,71.2858,71.247,71.2858,53254.0
2024-08-08 13:15:00,73.56,73.57,73.53,73.53,82879.0,71.2858,71.2955,71.2567,71.2567,82879.0
2024-08-08 13:20:00,73.54,73.55,73.52,73.55,43509.0,71.2664,71.2761,71.247,71.2761,43509.0
2024-08-08 13:25:00,73.54,73.56,73.54,73.55,24747.0,71.2664,71.2858,71.2664,71.2761,24747.0
2024-08-08 13:30:00,73.55,73.55,73.53,73.53,45012.0,71.2761,71.2761,71.2567,71.2567,45012.0
2024-08-08 13:35:00,73.53,73.54,73.5,73.51,74881.0,71.2567,71.2664,71.2276,71.2373,74881.0
2024-08-08 13:40:00,73.51,73.53,73.5,73.53,31470.0,71.2373,71.2567,71.2276,71.2567,31470.0
2024-08-08 13:45:00,73.53,73.54,73.51,73.53,51014.0,71.2567,71.2664,71.2373,71.2567,51014.0
2024-08-08 13:50:00,73.53,73.53,73.51,73.52,27372.0,71.2567,71.2567,71.2373,71.247,27372.0
2024-08-08 13:55:00,73.52,73.52,73.5,73.51,46599.0,71.247,71.247,71.2276,71.2373,46599.0
2024-08-08 14:00:00,73.51,73.52,73.49,73.5,28442.0,71.2373,71.247,71.218,71.2276,28442.0
2024-08-08 14:05:00,73.5,73.51,73.49,73.5,67209.0,71.2276,71.2373,71.218,71.2276,67209.0
2024-08-08 14:10:00,73.51,73.55,73.51,73.55,46197.0,71.2373,71.2761,71.2373,71.2761,46197.0
2024-08-08 14:15:00,73.55,73.55,73.52,73.53,23419.0,71.2761,71.2761,71.247,71.2567,23419.0
2024-08-08 14:20:00,73.54,73.54,73.53,73.53,55547.0,71.2664,71.2664,71.2567,71.2567,55547.0
2024-08-08 14:25:00,73.53,73.57,73.53,73.56,29781.0,71.2567,71.2955,71.2567,71.2858,29781.0
2024-08-08 14:30:00,73.57,73.57,73.56,73.56,26723.0,71.2955,71.2955,71.2858,71.2858,26723.0
2024-08-08 14:35:00,73.56,73.59,73.56,73.59,37503.0,71.2858,71.3149,71.2858,71.3149,37503.0
2024-08-08 14:40:00,73.59,73.61,73.58,73.61,33751.0,71.3149,71.3342,71.3052,71.3342,33751.0
2024-08-08 14:45:00,73.61,73.61,73.6,73.61,14665.0,71.3342,71.3342,71.3246,71.3342,14665.0
2024-08-08 14:50:00,73.61,73.61,73.59,73.59,83713.0,71.3342,71.3342,71.3149,71.3149,83713.0
2024-08-08 14:55:00,73.59,73.59,73.57,73.58,50145.0,71.3149,71.3149,71.2955,71.3052,50145.0
2024-08-08 15:00:00,73.59,73.59,73.56,73.56,40528.0,71.3149,71.3149,71.2858,71.2858,40528.0
2024-08-08 15:05:00,73.57,73.58,73.56,73.57,48072.0,71.2955,71.3052,71.2858,71.2955,48072.0
2024-08-08 15:10:00,73.57,73.58,73.56,73.57,49428.0,71.2955,71.3052,71.2858,71.2955,49428.0
2024-08-08 15:15:00,73.57,73.58,73.57,73.58,85401.0,71.2955,71.3052,71.2955,71.3052,85401.0
2024-08-08 15:20:00,73.58,73.59,73.57,73.59,43470.0,71.3052,71.3149,71.2955,71.3149,43470.0
2024-08-08 15:25:00,73.59,73.59,73.58,73.59,27249.0,71.3149,71.3149,71.3052,71.3149,27249.0
2024-08-08 15:30:00,73.58,73.61,73.58,73.6,59853.0,71.3052,71.3342,71.3052,71.3246,59853.0
2024-08-08 15:35:00,73.61,73.61,73.58,73.58,59348.0,71.3342,71.3342,71.3052,71.3052,59348.0
2024-08-08 15:40:00,73.59,73.6,73.58,73.59,51137.0,71.3149,71.3246,71.3052,71.3149,51137.0
2024-08-08 15:45:00,73.59,73.59,73.58,73.59,26091.0,71.3149,71.3149,71.3052,71.3149,26091.0
2024-08-08 15:50:00,73.59,73.6,73.58,73.59,64549.0,71.3149,71.3246,71.3052,71.3149,64549.0
2024-08-08 15:55:00,73.59,73.6,73.58,73.59,42443.0,71.3149,71.3246,71.3052,71.3149,42443.0
2024-08-09 09:30:00,73.9,73.94,73.89,73.89,65581.0,71.6153,71.654,71.6056,71.6056,65581.0
2024-08-09 09:35:00,73.9,73.91,73.87,73.87,27102.0,71.6153,71.625,71.5862,71.5862,27102.0
2024-08-09 09:40:00,73.87,73.89,73.86,73.87,17488.0,71.5862,71.6056,71.5765,71.5862,17488.0
2024-08-09 09:45:00,73.88,73.88,73.84,73.85,24955.0,71.5959,71.5959,71.5571,71.5668,24955.0
2024-08-09 09:50:00,73.86,73.87,73.84,73.87,39692.0,71.5765,71.5862,71.5571,71.5862,39692.0
2024-08-09 09:55:00,73.87,73.88,73.85,73.88,2831968.0,71.5862,71.5959,71.5668,71.5959,2831968.0
2024-08-09 10:00:00,73.88,73.89,73.87,73.89,48972.0,71.5959,71.6056,71.5862,71.6056,48972.0
2024-08-09 10:05:00,73.89,73.9,73.87,73.87,20463.0,71.6056,71.6153,71.5862,71.5862,20463.0
2024-08-09 10:10:00,73.88,73.9,73.87,73.88,19700.0,71.5959,71.6153,71.5862,71.5959,19700.0
2024-08-09 10:15:00,73.88,73.89,73.87,73.88,216822.0,71.5959,71.6056,71.5862,71.5959,216822.0
2024-08-09 10:20:00,73.88,73.88,73.86,73.87,18329.0,71.5959,71.5959,71.5765,71.5862,18329.0
2024-08-09 10:25:00,73.87,73.88,73.86,73.88,30864.0,71.5862,71.5959,71.5765,71.5959,30864.0
2024-08-09 10:30:00,73.88,73.9,73.87,73.9,82293.0,71.5959,71.6153,71.5862,71.6153,82293.0
2024-08-09 10:35:00,73.89,73.9,73.88,73.89,80732.0,71.6056,71.6153,71.5959,71.6056,80732.0
2024-08-09 10:40:00,73.89,73.89,73.87,73.89,79768.0,71.6056,71.6056,71.5862,71.6056,79768.0
2024-08-09 10:45:00,73.89,73.89,73.86,73.87,82461.0,71.6056,71.6056,71.5765,71.5862,82461.0
2024-08-09 10:50:00,73.86,73.87,73.83,73.84,43573.0,71.5765,71.5862,71.5474,71.5571,43573.0
2024-08-09 10:55:00,73.84,73.84,73.82,73.83,18786.0,71.5571,71.5571,71.5378,71.5474,18786.0
2024-08-09 11:00:00,73.83,73.84,73.82,73.83,21694.0,71.5474,71.5571,71.5378,71.5474,21694.0
2024-08-09 11:05:00,73.83,73.85,73.82,73.84,27182.0,71.5474,71.5668,71.5378,71.5571,27182.0
2024-08-09 11:10:00,73.84,73.87,73.84,73.87,28335.0,71.5571,71.5862,71.5571,71.5862,28335.0
2024-08-09 11:15:00,73.87,73.88,73.86,73.87,21210.0,71.5862,71.5959,71.5765,71.5862,21210.0
2024-08-09 11:20:00,73.87,73.88,73.86,73.88,23736.0,71.5862,71.5959,71.5765,71.5959,23736.0
2024-08-09 11:25:00,73.88,73.9,73.88,73.9,12292.0,71.5959,71.6153,71.5959,71.6153,12292.0
2024-08-09 11:30:00,73.9,73.9,73.89,73.89,9753.0,71.6153,71.6153,71.6056,71.6056,9753.0
2024-08-09 11:35:00,73.9,73.9,73.88,73.88,48345.0,71.6153,71.6153,71.5959,71.5959,48345.0
2024-08-09 11:40:00,73.89,73.9,73.88,73.9,14457.0,71.6056,71.6153,71.5959,71.6153,14457.0
2024-08-09 11:45:00,73.9,73.9,73.88,73.89,27340.0,71.6153,71.6153,71.5959,71.6056,27340.0
2024-08-09 11:50:00,73.88,73.89,73.86,73.87,37596.0,71.5959,71.6056,71.5765,71.5862,37596.0
2024-08-09 11:55:00,73.87,73.88,73.86,73.87,44617.0,71.5862,71.5959,71.5765,71.5862,44617.0
2024-08-09 12:00:00,73.87,73.87,73.85,73.87,16252.0,71.5862,71.5862,71.5668,71.5862,16252.0
2024-08-09 12:05:00,73.86,73.87,73.85,73.85,104064.0,71.5765,71.5862,71.5668,71.5668,104064.0
2024-08-09 12:10:00,73.85,73.85,73.84,73.85,21522.0,71.5668,71.5668,71.5571,71.5668,21522.0
2024-08-09 12:15:00,73.84,73.85,73.84,73.85,109655.0,71.5571,71.5668,71.5571,71.5668,109655.0
2024-08-09 12:20:00,73.85,73.86,73.84,73.86,27472.0,71.5668,71.5765,71.5571,71.5765,27472.0
2024-08-09 12:25:00,73.86,73.86,73.85,73.86,17663.0,71.5765,71.5765,71.5668,71.5765,17663.0
2024-08-09 12:30:00,73.86,73.87,73.85,73.87,11801.0,71.5765,71.5862,71.5668,71.5862,11801.0
2024-08-09 12:35:00,73.87,73.88,73.86,73.87,34896.0,71.5862,71.5959,71.5765,71.5862,34896.0
2024-08-09 12:40:00,73.87,73.88,73.86,73.87,17412.0,71.5862,71.5959,71.5765,71.5862,17412.0
2024-08-09 12:45:00,73.88,73.89,73.87,73.89,24766.0,71.5959,71.6056,71.5862,71.6056,24766.0
2024-08-09 12:50:00,73.89,73.89,73.88,73.88,12771.0,71.6056,71.6056,71.5959,71.5959,12771.0
2024-08-09 12:55:00,73.89,73.89,73.86,73.87,23067.0,71.6056,71.6056,71.5765,71.5862,23067.0
2024-08-09 13:00:00,73.87,73.87,73.86,73.86,18015.0,71.5862,71.5862,71.5765,71.5765,18015.0
2024-08-09 13:05:00,73.86,73.87,73.84,73.86,36831.0,71.5765,71.5862,71.5571,71.5765,36831.0
2024-08-09 13:10:00,73.86,73.86,73.84,73.84,18293.0,71.5765,71.5765,71.5571,71.5571,18293.0
2024-08-09 13:15:00,73.85,73.85,73.84,73.84,20735.0,71.5668,71.5668,71.5571,71.5571,20735.0
2024-08-09 13:20:00,73.85,73.86,73.84,73.85,12251.0,71.5668,71.5765,71.5571,71.5668,12251.0
2024-08-09 13:25:00,73.86,73.86,73.84,73.84,42264.0,71.5765,71.5765,71.5571,71.5571,42264.0
2024-08-09 13:30:00,73.84,73.86,73.84,73.86,24473.0,71.5571,71.5765,71.5571,71.5765,24473.0
2024-08-09 13:35:00,73.86,73.86,73.84,73.84,36608.0,71.5765,71.5765,71.5571,71.5571,36608.0
2024-08-09 13:40:00,73.85,73.86,73.84,73.86,46305.0,71.5668,71.5765,71.5571,71.5765,46305.0
2024-08-09 13:45:00,73.86,73.86,73.85,73.86,22953.0,71.5765,71.5765,71.5668,71.5765,22953.0
2024-08-09 13:50:00,73.85,73.86,73.84,73.85,31492.0,71.5668,71.5765,71.5571,71.5668,31492.0
2024-08-09 13:55:00,73.85,73.86,73.83,73.85,49490.0,71.5668,71.5765,71.5474,71.5668,49490.0
2024-08-09 14:00:00,73.86,73.86,73.85,73.86,31582.0,71.5765,71.5765,71.5668,71.5765,31582.0
2024-08-09 14:05:00,73.85,73.86,73.84,73.85,15790.0,71.5668,71.5765,71.5571,71.5668,15790.0
2024-08-09 14:10:00,73.84,73.85,73.83,73.84,38692.0,71.5571,71.5668,71.5474,71.5571,38692.0
2024-08-09 14:15:00,73.84,73.85,73.82,73.83,19609.0,71.5571,71.5668,71.5378,71.5474,19609.0
2024-08-09 14:20:00,73.83,73.84,73.82,73.83,19806.0,71.5474,71.5571,71.5378,71.5474,19806.0
2024-08-09 14:25:00,73.83,73.84,73.82,73.83,38246.0,71.5474,71.5571,71.5378,71.5474,38246.0
2024-08-09 14:30:00,73.83,73.84,73.82,73.84,52669.0,71.5474,71.5571,71.5378,71.5571,52669.0
2024-08-09 14:35:00,73.84,73.86,73.83,73.85,28150.0,71.5571,71.5765,71.5474,71.5668,28150.0
2024-08-09 14:40:00,73.85,73.86,73.84,73.84,39491.0,71.5668,71.5765,71.5571,71.5571,39491.0
2024-08-09 14:45:00,73.84,73.85,73.84,73.84,17528.0,71.5571,71.5668,71.5571,71.5571,17528.0
2024-08-09 14:50:00,73.85,73.85,73.84,73.85,48108.0,71.5668,71.5668,71.5571,71.5668,48108.0
2024-08-09 14:55:00,73.85,73.86,73.84,73.84,36886.0,71.5668,71.5765,71.5571,71.5571,36886.0
2024-08-09 15:00:00,73.84,73.85,73.83,73.84,29058.0,71.5571,71.5668,71.5474,71.5571,29058.0
2024-08-09 15:05:00,73.84,73.85,73.83,73.84,23865.0,71.5571,71.5668,71.5474,71.5571,23865.0
2024-08-09 15:10:00,73.83,73.83,73.82,73.82,185816.0,71.5474,71.5474,71.5378,71.5378,185816.0
2024-08-09 15:15:00,73.83,73.83,73.81,73.81,75193.0,71.5474,71.5474,71.5281,71.5281,75193.0
2024-08-09 15:20:00,73.81,73.82,73.81,73.81,34958.0,71.5281,71.5378,71.5281,71.5281,34958.0
2024-08-09 15:25:00,73.81,73.82,73.81,73.81,32625.0,71.5281,71.5378,71.5281,71.5281,32625.0
2024-08-09 15:30:00,73.81,73.82,73.81,73.81,50237.0,71.5281,71.5378,71.5281,71.5281,50237.0
2024-08-09 15:35:00,73.82,73.84,73.81,73.84,25402.0,71.5378,71.5571,71.5281,71.5571,25402.0
2024-08-09 15:40:00,73.84,73.84,73.82,73.83,71971.0,71.5571,71.5571,71.5378,71.5474,71971.0
2024-08-09 15:45:00,73.83,73.84,73.82,73.83,44318.0,71.5474,71.5571,71.5378,71.5474,44318.0
2024-08-09 15:50:00,73.83,73.85,73.83,73.84,41617.0,71.5474,71.5668,71.5474,71.5571,41617.0
2024-08-09 15:55:00,73.84,73.85,73.83,73.85,51653.0,71.5571,71.5668,71.5474,71.5668,51653.0
2024-08-12 09:30:00,73.81,73.81,73.74,73.75,175458.0,71.5281,71.5281,71.4602,71.4699,175458.0
2024-08-12 09:35:00,73.75,73.77,73.74,73.77,23332.0,71.4699,71.4893,71.4602,71.4893,23332.0
2024-08-12 09:40:00,73.77,73.81,73.76,73.81,31204.0,71.4893,71.5281,71.4796,71.5281,31204.0
2024-08-12 09:45:00,73.82,73.87,73.81,73.86,28195.0,71.5378,71.5862,71.5281,71.5765,28195.0
2024-08-12 09:50:00,73.86,73.87,73.84,73.86,22098.0,71.5765,71.5862,71.5571,71.5765,22098.0
2024-08-12 09:55:00,73.85,73.89,73.84,73.88,19365.0,71.5668,71.6056,71.5571,71.5959,19365.0
2024-08-12 10:00:00,73.88,73.89,73.87,73.88,28185.0,71.5959,71.6056,71.5862,71.5959,28185.0
2024-08-12 10:05:00,73.88,73.89,73.84,73.84,30090.0,71.5959,71.6056,71.5571,71.5571,30090.0
2024-08-12 10:10:00,73.84,73.86,73.84,73.85,26159.0,71.5571,71.5765,71.5571,71.5668,26159.0
2024-08-12 10:15:00,73.86,73.88,73.85,73.87,27290.0,71.5765,71.5959,71.5668,71.5862,27290.0
2024-08-12 10:20:00,73.87,73.88,73.86,73.86,38110.0,71.5862,71.5959,71.5765,71.5765,38110.0
2024-08-12 10:25:00,73.86,73.87,73.84,73.84,33653.0,71.5765,71.5862,71.5571,71.5571,33653.0
2024-08-12 10:30:00,73.85,73.89,73.84,73.89,250887.0,71.5668,71.6056,71.5571,71.6056,250887.0
2024-08-12 10:35:00,73.89,73.89,73.86,73.87,20545.0,71.6056,71.6056,71.5765,71.5862,20545.0
2024-08-12 10:40:00,73.88,73.89,73.84,73.85,42318.0,71.5959,71.6056,71.5571,71.5668,42318.0
2024-08-12 10:45:00,73.85,73.87,73.84,73.84,36454.0,71.5668,71.5862,71.5571,71.5571,36454.0
2024-08-12 10:50:00,73.84,73.85,73.83,73.83,32396.0,71.5571,71.5668,71.5474,71.5474,32396.0
2024-08-12 10:55:00,73.84,73.84,73.81,73.81,53576.0,71.5571,71.5571,71.5281,71.5281,53576.0
2024-08-12 11:00:00,73.81,73.83,73.81,73.82,36885.0,71.5281,71.5474,71.5281,71.5378,36885.0
2024-08-12 11:05:00,73.83,73.86,73.82,73.85,54443.0,71.5474,71.5765,71.5378,71.5668,54443.0
2024-08-12 11:10:00,73.84,73.87,73.83,73.87,18662.0,71.5571,71.5862,71.5474,71.5862,18662.0
2024-08-12 11:15:00,73.87,73.89,73.86,73.88,54950.0,71.5862,71.6056,71.5765,71.5959,54950.0
2024-08-12 11:20:00,73.88,73.93,73.86,73.93,51748.0,71.5959,71.6444,71.5765,71.6444,51748.0
2024-08-12 11:25:00,73.93,73.94,73.91,73.92,33905.0,71.6444,71.654,71.625,71.6347,33905.0
2024-08-12 11:30:00,73.92,73.93,73.9,73.9,35707.0,71.6347,71.6444,71.6153,71.6153,35707.0
2024-08-12 11:35:00,73.9,73.9,73.88,73.9,26410.0,71.6153,71.6153,71.5959,71.6153,26410.0
2024-08-12 11:40:00,73.9,73.92,73.89,73.92,46125.0,71.6153,71.6347,71.6056,71.6347,46125.0
2024-08-12 11:45:00,73.92,73.94,73.91,73.93,31978.0,71.6347,71.654,71.625,71.6444,31978.0
2024-08-12 11:50:00,73.94,73.95,73.93,73.93,76237.0,71.654,71.6637,71.6444,71.6444,76237.0
2024-08-12 11:55:00,73.94,73.94,73.92,73.92,61242.0,71.654,71.654,71.6347,71.6347,61242.0
2024-08-12 12:00:00,73.92,73.93,73.92,73.92,85543.0,71.6347,71.6444,71.6347,71.6347,85543.0
2024-08-12 12:05:00,73.93,73.95,73.92,73.95,29380.0,71.6444,71.6637,71.6347,71.6637,29380.0
2024-08-12 12:10:00,73.95,73.96,73.94,73.96,19663.0,71.6637,71.6734,71.654,71.6734,19663.0
2024-08-12 12:15:00,73.95,73.98,73.95,73.96,46060.0,71.6637,71.6928,71.6637,71.6734,46060.0
2024-08-12 12:20:00,73.97,73.97,73.95,73.95,32918.0,71.6831,71.6831,71.6637,71.6637,32918.0
2024-08-12 12:25:00,73.95,73.97,73.95,73.96,71158.0,71.6637,71.6831,71.6637,71.6734,71158.0
2024-08-12 12:30:00,73.97,73.97,73.94,73.95,73935.0,71.6831,71.6831,71.654,71.6637,73935.0
2024-08-12 12:35:00,73.95,73.97,73.94,73.94,89023.0,71.6637,71.6831,71.654,71.654,89023.0
2024-08-12 12:40:00,73.94,73.95,73.93,73.94,38310.0,71.654,71.6637,71.6444,71.654,38310.0
2024-08-12 12:45:00,73.94,73.95,73.93,73.95,25915.0,71.654,71.6637,71.6444,71.6637,25915.0
2024-08-12 12:50:00,73.95,73.95,73.92,73.93,38795.0,71.6637,71.6637,71.6347,71.6444,38795.0
2024-08-12 12:55:00,73.93,73.97,73.92,73.96,46995.0,71.6444,71.6831,71.6347,71.6734,46995.0
2024-08-12 13:00:00,73.95,73.98,73.95,73.97,39788.0,71.6637,71.6928,71.6637,71.6831,39788.0
2024-08-12 13:05:00,73.98,74.0,73.96,73.97,21757.0,71.6928,71.7122,71.6734,71.6831,21757.0
2024-08-12 13:10:00,73.97,73.98,73.94,73.97,30294.0,71.6831,71.6928,71.654,71.6831,30294.0
2024-08-12 13:15:00,73.96,73.97,73.96,73.97,25620.0,71.6734,71.6831,71.6734,71.6831,25620.0
2024-08-12 13:20:00,73.97,73.97,73.95,73.95,18856.0,71.6831,71.6831,71.6637,71.6637,18856.0
2024-08-12 13:25:00,73.95,73.98,73.95,73.98,61212.0,71.6637,71.6928,71.6637,71.6928,61212.0
2024-08-12 13:30:00,73.98,73.98,73.96,73.98,37205.0,71.6928,71.6928,71.6734,71.6928,37205.0
2024-08-12 13:35:00,73.98,74.0,73.97,74.0,47672.0,71.6928,71.7122,71.6831,71.7122,47672.0
2024-08-12 13:40:00,74.0,74.0,73.99,74.0,16445.0,71.7122,71.7122,71.7025,71.7122,16445.0
2024-08-12 13:45:00,74.0,74.02,73.99,74.02,33903.0,71.7122,71.7316,71.7025,71.7316,33903.0
2024-08-12 13:50:00,74.01,74.02,73.99,74.0,29931.0,71.7219,71.7316,71.7025,71.7122,29931.0
2024-08-12 13:55:00,73.99,74.0,73.98,73.99,22924.0,71.7025,71.7122,71.6928,71.7025,22924.0
2024-08-12 14:00:00,74.0,74.0,73.99,74.0,27105.0,71.7122,71.7122,71.7025,71.7122,27105.0
2024-08-12 14:05:00,74.0,74.02,73.99,74.01,78459.0,71.7122,71.7316,71.7025,71.7219,78459.0
2024-08-12 14:10:00,74.01,74.02,74.0,74.01,25776.0,71.7219,71.7316,71.7122,71.7219,25776.0
2024-08-12 14:15:00,74.0,74.01,73.98,73.99,31417.0,71.7122,71.7219,71.6928,71.7025,31417.0
2024-08-12 14:20:00,73.99,74.0,73.98,74.0,21313.0,71.7025,71.7122,71.6928,71.7122,21313.0
2024-08-12 14:25:00,74.0,74.01,73.99,73.99,21513.0,71.7122,71.7219,71.7025,71.7025,21513.0
2024-08-12 14:30:00,73.98,73.99,73.98,73.99,41121.0,71.6928,71.7025,71.6928,71.7025,41121.0
2024-08-12 14:35:00,73.99,73.99,73.98,73.98,29952.0,71.7025,71.7025,71.6928,71.6928,29952.0
2024-08-12 14:40:00,73.98,74.0,73.98,73.98,67009.0,71.6928,71.7122,71.6928,71.6928,67009.0
2024-08-12 14:45:00,73.98,73.99,73.97,73.98,55286.0,71.6928,71.7025,71.6831,71.6928,55286.0
2024-08-12 14:50:00,73.97,73.98,73.97,73.97,24548.0,71.6831,71.6928,71.6831,71.6831,24548.0
2024-08-12 14:55:00,73.98,74.0,73.97,73.98,37673.0,71.6928,71.7122,71.6831,71.6928,37673.0
2024-08-12 15:00:00,73.98,73.98,73.96,73.97,67892.0,71.6928,71.6928,71.6734,71.6831,67892.0
2024-08-12 15:05:00,73.98,73.98,73.97,73.97,35036.0,71.6928,71.6928,71.6831,71.6831,35036.0
2024-08-12 15:10:00,73.97,73.98,73.95,73.95,56247.0,71.6831,71.6928,71.6637,71.6637,56247.0
2024-08-12 15:15:00,73.95,73.96,73.95,73.95,109848.0,71.6637,71.6734,71.6637,71.6637,109848.0
2024-08-12 15:20:00,73.95,73.96,73.95,73.95,21644.0,71.6637,71.6734,71.6637,71.6637,21644.0
2024-08-12 15:25:00,73.96,73.97,73.95,73.97,26577.0,71.6734,71.6831,71.6637,71.6831,26577.0
2024-08-12 15:30:00,73.96,73.98,73.96,73.98,54706.0,71.6734,71.6928,71.6734,71.6928,54706.0
2024-08-12 15:35:00,73.98,73.98,73.97,73.98,37329.0,71.6928,71.6928,71.6831,71.6928,37329.0
2024-08-12 15:40:00,73.98,73.99,73.97,73.98,68347.0,71.6928,71.7025,71.6831,71.6928,68347.0
2024-08-12 15:45:00,73.98,73.99,73.96,73.96,34816.0,71.6928,71.7025,71.6734,71.6734,34816.0
2024-08-12 15:50:00,73.97,73.97,73.95,73.95,41823.0,71.6831,71.6831,71.6637,71.6637,41823.0
2024-08-12 15:55:00,73.95,74.0,73.95,73.98,111201.0,71.6637,71.7122,71.6637,71.6928,111201.0
2024-08-13 09:30:00,74.19,74.22,74.18,74.2,118626.0,71.8963,71.9254,71.8866,71.906,118626.0
2024-08-13 09:35:00,74.2,74.21,74.17,74.17,35287.0,71.906,71.9157,71.8769,71.8769,35287.0
2024-08-13 09:40:00,74.17,74.19,74.15,74.15,19004.0,71.8769,71.8963,71.8575,71.8575,19004.0
2024-08-13 09:45:00,74.16,74.18,74.15,74.17,39529.0,71.8672,71.8866,71.8575,71.8769,39529.0
2024-08-13 09:50:00,74.17,74.2,74.17,74.19,29266.0,71.8769,71.906,71.8769,71.8963,29266.0
2024-08-13 09:55:00,74.19,74.19,74.16,74.18,21328.0,71.8963,71.8963,71.8672,71.8866,21328.0
2024-08-13 10:00:00,74.17,74.18,74.15,74.18,19853.0,71.8769,71.8866,71.8575,71.8866,19853.0
2024-08-13 10:05:00,74.18,74.19,74.17,74.18,4980.0,71.8866,71.8963,71.8769,71.8866,4980.0
2024-08-13 10:10:00,74.18,74.2,74.17,74.18,32846.0,71.8866,71.906,71.8769,71.8866,32846.0
2024-08-13 10:15:00,74.19,74.19,74.18,74.19,29464.0,71.8963,71.8963,71.8866,71.8963,29464.0
2024-08-13 10:20:00,74.19,74.2,74.17,74.17,283369.0,71.8963,71.906,71.8769,71.8769,283369.0
2024-08-13 10:25:00,74.18,74.18,74.15,74.15,14550.0,71.8866,71.8866,71.8575,71.8575,14550.0
2024-08-13 10:30:00,74.16,74.16,74.14,74.15,32262.0,71.8672,71.8672,71.8479,71.8575,32262.0
2024-08-13 10:35:00,74.15,74.17,74.14,74.16,20877.0,71.8575,71.8769,71.8479,71.8672,20877.0
2024-08-13 10:40:00,74.16,74.16,74.14,74.14,25993.0,71.8672,71.8672,71.8479,71.8479,25993.0
2024-08-13 10:45:00,74.14,74.17,74.14,74.16,50237.0,71.8479,71.8769,71.8479,71.8672,50237.0
2024-08-13 10:50:00,74.17,74.18,74.16,74.18,50997.0,71.8769,71.8866,71.8672,71.8866,50997.0
2024-08-13 10:55:00,74.18,74.22,74.17,74.22,41708.0,71.8866,71.9254,71.8769,71.9254,41708.0
2024-08-13 11:00:00,74.22,74.22,74.2,74.22,21129.0,71.9254,71.9254,71.906,71.9254,21129.0
2024-08-13 11:05:00,74.23,74.23,74.21,74.22,32718.0,71.9351,71.9351,71.9157,71.9254,32718.0
2024-08-13 11:10:00,74.22,74.22,74.2,74.21,23116.0,71.9254,71.9254,71.906,71.9157,23116.0
2024-08-13 11:15:00,74.21,74.21,74.19,74.2,28084.0,71.9157,71.9157,71.8963,71.906,28084.0
2024-08-13 11:20:00,74.19,74.2,74.19,74.19,22798.0,71.8963,71.906,71.8963,71.8963,22798.0
2024-08-13 11:25:00,74.19,74.2,74.18,74.2,20450.0,71.8963,71.906,71.8866,71.906,20450.0
2024-08-13 11:30:00,74.2,74.2,74.17,74.17,18187.0,71.906,71.906,71.8769,71.8769,18187.0
2024-08-13 11:35:00,74.16,74.18,74.16,74.17,27446.0,71.8672,71.8866,71.8672,71.8769,27446.0
2024-08-13 11:40:00,74.17,74.17,74.16,74.17,13510.0,71.8769,71.8769,71.8672,71.8769,13510.0
2024-08-13 11:45:00,74.17,74.18,74.16,74.18,24382.0,71.8769,71.8866,71.8672,71.8866,24382.0
2024-08-13 11:50:00,74.17,74.18,74.17,74.18,14558.0,71.8769,71.8866,71.8769,71.8866,14558.0
2024-08-13 11:55:00,74.18,74.19,74.17,74.19,59568.0,71.8866,71.8963,71.8769,71.8963,59568.0
2024-08-13 12:00:00,74.18,74.21,74.18,74.2,72387.0,71.8866,71.9157,71.8866,71.906,72387.0
2024-08-13 12:05:00,74.2,74.21,74.2,74.2,11503.0,71.906,71.9157,71.906,71.906,11503.0
2024-08-13 12:10:00,74.21,74.21,74.19,74.21,21738.0,71.9157,71.9157,71.8963,71.9157,21738.0
2024-08-13 12:15:00,74.21,74.21,74.19,74.2,15007.0,71.9157,71.9157,71.8963,71.906,15007.0
2024-08-13 12:20:00,74.2,74.22,74.2,74.21,30729.0,71.906,71.9254,71.906,71.9157,30729.0
2024-08-13 12:25:00,74.2,74.21,74.19,74.21,102842.0,71.906,71.9157,71.8963,71.9157,102842.0
2024-08-13 12:30:00,74.21,74.21,74.2,74.2,27588.0,71.9157,71.9157,71.906,71.906,27588.0
2024-08-13 12:35:00,74.21,74.23,74.2,74.23,31267.0,71.9157,71.9351,71.906,71.9351,31267.0
2024-08-13 12:40:00,74.23,74.24,74.22,74.24,105544.0,71.9351,71.9448,71.9254,71.9448,105544.0
2024-08-13 12:45:00,74.23,74.24,74.23,74.23,15202.0,71.9351,71.9448,71.9351,71.9351,15202.0
2024-08-13 12:50:00,74.23,74.25,74.22,74.25,152009.0,71.9351,71.9545,71.9254,71.9545,152009.0
2024-08-13 12:55:00,74.25,74.26,74.24,74.25,98719.0,71.9545,71.9641,71.9448,71.9545,98719.0
2024-08-13 13:00:00,74.26,74.26,74.24,74.25,21219.0,71.9641,71.9641,71.9448,71.9545,21219.0
2024-08-13 13:05:00,74.24,74.25,74.23,74.25,28771.0,71.9448,71.9545,71.9351,71.9545,28771.0
2024-08-13 13:10:00,74.25,74.26,74.24,74.26,33354.0,71.9545,71.9641,71.9448,71.9641,33354.0
2024-08-13 13:15:00,74.26,74.27,74.25,74.26,36079.0,71.9641,71.9738,71.9545,71.9641,36079.0
2024-08-13 13:20:00,74.26,74.26,74.24,74.24,23157.0,71.9641,71.9641,71.9448,71.9448,23157.0
2024-08-13 13:25:00,74.24,74.25,74.24,74.25,10452.0,71.9448,71.9545,71.9448,71.9545,10452.0
2024-08-13 13:30:00,74.25,74.25,74.23,74.24,20120.0,71.9545,71.9545,71.9351,71.9448,20120.0
2024-08-13 13:35:00,74.23,74.24,74.23,74.24,26787.0,71.9351,71.9448,71.9351,71.9448,26787.0
2024-08-13 13:40:00,74.23,74.24,74.22,74.23,19175.0,71.9351,71.9448,71.9254,71.9351,19175.0
2024-08-13 13:45:00,74.23,74.24,74.21,74.22,36781.0,71.9351,71.9448,71.9157,71.9254,36781.0
2024-08-13 13:50:00,74.23,74.23,74.22,74.23,42993.0,71.9351,71.9351,71.9254,71.9351,42993.0
2024-08-13 13:55:00,74.23,74.23,74.22,74.23,18613.0,71.9351,71.9351,71.9254,71.9351,18613.0
2024-08-13 14:00:00,74.23,74.24,74.22,74.23,22094.0,71.9351,71.9448,71.9254,71.9351,22094.0
2024-08-13 14:05:00,74.23,74.24,74.22,74.23,47015.0,71.9351,71.9448,71.9254,71.9351,47015.0
2024-08-13 14:10:00,74.23,74.24,74.22,74.23,48729.0,71.9351,71.9448,71.9254,71.9351,48729.0
2024-08-13 14:15:00,74.23,74.25,74.23,74.25,31265.0,71.9351,71.9545,71.9351,71.9545,31265.0
2024-08-13 14:20:00,74.25,74.26,74.23,74.23,34102.0,71.9545,71.9641,71.9351,71.9351,34102.0
2024-08-13 14:25:00,74.23,74.25,74.23,74.25,25193.0,71.9351,71.9545,71.9351,71.9545,25193.0
2024-08-13 14:30:00,74.25,74.25,74.23,74.23,11503.0,71.9545,71.9545,71.9351,71.9351,11503.0
2024-08-13 14:35:00,74.23,74.24,74.23,74.24,23000.0,71.9351,71.9448,71.9351,71.9448,23000.0
2024-08-13 14:40:00,74.24,74.24,74.22,74.22,21516.0,71.9448,71.9448,71.9254,71.9254,21516.0
2024-08-13 14:45:00,74.22,74.23,74.22,74.23,29878.0,71.9254,71.9351,71.9254,71.9351,29878.0
2024-08-13 14:50:00,74.22,74.23,74.22,74.23,17397.0,71.9254,71.9351,71.9254,71.9351,17397.0
2024-08-13 14:55:00,74.23,74.26,74.22,74.26,61858.0,71.9351,71.9641,71.9254,71.9641,61858.0
2024-08-13 15:00:00,74.26,74.26,74.24,74.25,86898.0,71.9641,71.9641,71.9448,71.9545,86898.0
2024-08-13 15:05:00,74.25,74.26,74.24,74.26,28113.0,71.9545,71.9641,71.9448,71.9641,28113.0
2024-08-13 15:10:00,74.26,74.27,74.25,74.27,48562.0,71.9641,71.9738,71.9545,71.9738,48562.0
2024-08-13 15:15:00,74.27,74.27,74.26,74.27,29972.0,71.9738,71.9738,71.9641,71.9738,29972.0
2024-08-13 15:20:00,74.27,74.27,74.25,74.25,44168.0,71.9738,71.9738,71.9545,71.9545,44168.0
2024-08-13 15:25:00,74.26,74.27,74.25,74.27,52201.0,71.9641,71.9738,71.9545,71.9738,52201.0
2024-08-13 15:30:00,74.27,74.27,74.26,74.26,40904.0,71.9738,71.9738,71.9641,71.9641,40904.0
2024-08-13 15:35:00,74.27,74.27,74.24,74.25,70906.0,71.9738,71.9738,71.9448,71.9545,70906.0
2024-08-13 15:40:00,74.25,74.25,74.24,74.24,52586.0,71.9545,71.9545,71.9448,71.9448,52586.0
2024-08-13 15:45:00,74.25,74.25,74.24,74.25,50656.0,71.9545,71.9545,71.9448,71.9545,50656.0
2024-08-13 15:50:00,74.25,74.27,74.24,74.25,72161.0,71.9545,71.9738,71.9448,71.9545,72161.0
2024-08-13 15:55:00,74.25,74.27,74.24,74.27,150991.0,71.9545,71.9738,71.9448,71.9738,150991.0
2024-08-14 09:30:00,74.31,74.33,74.26,74.32,125537.0,72.0126,72.032,71.9641,72.0223,125537.0
2024-08-14 09:35:00,74.33,74.33,74.31,74.32,52985.0,72.032,72.032,72.0126,72.0223,52985.0
2024-08-14 09:40:00,74.32,74.38,74.32,74.37,31622.0,72.0223,72.0804,72.0223,72.0707,31622.0
2024-08-14 09:45:00,74.37,74.4,74.36,74.4,45852.0,72.0707,72.0998,72.0611,72.0998,45852.0
2024-08-14 09:50:00,74.4,74.4,74.37,74.39,39256.0,72.0998,72.0998,72.0707,72.0901,39256.0
2024-08-14 09:55:00,74.39,74.42,74.38,74.42,50212.0,72.0901,72.1192,72.0804,72.1192,50212.0
2024-08-14 10:00:00,74.42,74.44,74.4,74.42,37102.0,72.1192,72.1386,72.0998,72.1192,37102.0
2024-08-14 10:05:00,74.42,74.45,74.4,74.44,52488.0,72.1192,72.1483,72.0998,72.1386,52488.0
2024-08-14 10:10:00,74.45,74.46,74.42,74.42,40026.0,72.1483,72.158,72.1192,72.1192,40026.0
2024-08-14 10:15:00,74.42,74.43,74.4,74.4,254995.0,72.1192,72.1289,72.0998,72.0998,254995.0
2024-08-14 10:20:00,74.4,74.42,74.4,74.42,144812.0,72.0998,72.1192,72.0998,72.1192,144812.0
2024-08-14 10:25:00,74.42,74.44,74.42,74.42,37435.0,72.1192,72.1386,72.1192,72.1192,37435.0
2024-08-14 10:30:00,74.42,74.45,74.42,74.44,38764.0,72.1192,72.1483,72.1192,72.1386,38764.0
2024-08-14 10:35:00,74.44,74.45,74.42,74.43,34639.0,72.1386,72.1483,72.1192,72.1289,34639.0
2024-08-14 10:40:00,74.42,74.43,74.4,74.42,37950.0,72.1192,72.1289,72.0998,72.1192,37950.0
2024-08-14 10:45:00,74.42,74.43,74.41,74.42,35569.0,72.1192,72.1289,72.1095,72.1192,35569.0
2024-08-14 10:50:00,74.42,74.44,74.42,74.43,44387.0,72.1192,72.1386,72.1192,72.1289,44387.0
2024-08-14 10:55:00,74.42,74.43,74.4,74.41,44814.0,72.1192,72.1289,72.0998,72.1095,44814.0
2024-08-14 11:00:00,74.41,74.43,74.41,74.42,39852.0,72.1095,72.1289,72.1095,72.1192,39852.0
2024-08-14 11:05:00,74.43,74.45,74.42,74.44,29757.0,72.1289,72.1483,72.1192,72.1386,29757.0
2024-08-14 11:10:00,74.43,74.46,74.43,74.45,40806.0,72.1289,72.158,72.1289,72.1483,40806.0
2024-08-14 11:15:00,74.45,74.47,74.45,74.45,64534.0,72.1483,72.1677,72.1483,72.1483,64534.0
2024-08-14 11:20:00,74.45,74.46,74.45,74.45,36484.0,72.1483,72.158,72.1483,72.1483,36484.0
2024-08-14 11:25:00,74.45,74.45,74.43,74.45,34945.0,72.1483,72.1483,72.1289,72.1483,34945.0
2024-08-14 11:30:00,74.45,74.45,74.44,74.45,84071.0,72.1483,72.1483,72.1386,72.1483,84071.0
2024-08-14 11:35:00,74.45,74.46,74.43,74.45,41380.0,72.1483,72.158,72.1289,72.1483,41380.0
2024-08-14 11:40:00,74.45,74.45,74.42,74.44,50486.0,72.1483,72.1483,72.1192,72.1386,50486.0
2024-08-14 11:45:00,74.43,74.44,74.43,74.43,78854.0,72.1289,72.1386,72.1289,72.1289,78854.0
2024-08-14 11:50:00,74.44,74.44,74.41,74.42,33415.0,72.1386,72.1386,72.1095,72.1192,33415.0
2024-08-14 11:55:00,74.41,74.43,74.41,74.42,34164.0,72.1095,72.1289,72.1095,72.1192,34164.0
2024-08-14 12:00:00,74.43,74.44,74.42,74.42,97372.0,72.1289,72.1386,72.1192,72.1192,97372.0
2024-08-14 12:05:00,74.43,74.43,74.41,74.41,44516.0,72.1289,72.1289,72.1095,72.1095,44516.0
2024-08-14 12:10:00,74.41,74.42,74.41,74.42,25798.0,72.1095,72.1192,72.1095,72.1192,25798.0
2024-08-14 12:15:00,74.42,74.42,74.41,74.42,44359.0,72.1192,72.1192,72.1095,72.1192,44359.0
2024-08-14 12:20:00,74.42,74.43,74.41,74.43,46751.0,72.1192,72.1289,72.1095,72.1289,46751.0
2024-08-14 12:25:00,74.42,74.43,74.42,74.43,52990.0,72.1192,72.1289,72.1192,72.1289,52990.0
2024-08-14 12:30:00,74.43,74.45,74.42,74.45,43976.0,72.1289,72.1483,72.1192,72.1483,43976.0
2024-08-14 12:35:00,74.45,74.46,74.44,74.45,27501.0,72.1483,72.158,72.1386,72.1483,27501.0
2024-08-14 12:40:00,74.46,74.48,74.45,74.48,36617.0,72.158,72.1773,72.1483,72.1773,36617.0
2024-08-14 12:45:00,74.48,74.48,74.44,74.45,76434.0,72.1773,72.1773,72.1386,72.1483,76434.0
2024-08-14 12:50:00,74.45,74.45,74.43,74.44,30157.0,72.1483,72.1483,72.1289,72.1386,30157.0
2024-08-14 12:55:00,74.44,74.44,74.42,74.43,37883.0,72.1386,72.1386,72.1192,72.1289,37883.0
2024-08-14 13:00:00,74.42,74.43,74.41,74.42,33787.0,72.1192,72.1289,72.1095,72.1192,33787.0
2024-08-14 13:05:00,74.42,74.43,74.4,74.41,33933.0,72.1192,72.1289,72.0998,72.1095,33933.0
2024-08-14 13:10:00,74.4,74.41,74.4,74.41,29325.0,72.0998,72.1095,72.0998,72.1095,29325.0
2024-08-14 13:15:00,74.4,74.41,74.39,74.4,42493.0,72.0998,72.1095,72.0901,72.0998,42493.0
2024-08-14 13:20:00,74.4,74.41,74.39,74.41,23267.0,72.0998,72.1095,72.0901,72.1095,23267.0
2024-08-14 13:25:00,74.41,74.41,74.39,74.39,43036.0,72.1095,72.1095,72.0901,72.0901,43036.0
2024-08-14 13:30:00,74.39,74.4,74.39,74.39,16357.0,72.0901,72.0998,72.0901,72.0901,16357.0
2024-08-14 13:35:00,74.39,74.41,74.39,74.41,40217.0,72.0901,72.1095,72.0901,72.1095,40217.0
2024-08-14 13:40:00,74.41,74.42,74.4,74.41,24876.0,72.1095,72.1192,72.0998,72.1095,24876.0
2024-08-14 13:45:00,74.42,74.42,74.4,74.4,37965.0,72.1192,72.1192,72.0998,72.0998,37965.0
2024-08-14 13:50:00,74.41,74.41,74.39,74.4,34164.0,72.1095,72.1095,72.0901,72.0998,34164.0
2024-08-14 13:55:00,74.4,74.41,74.39,74.41,81282.0,72.0998,72.1095,72.0901,72.1095,81282.0
2024-08-14 14:00:00,74.41,74.41,74.4,74.41,34757.0,72.1095,72.1095,72.0998,72.1095,34757.0
2024-08-14 14:05:00,74.4,74.41,74.4,74.41,36401.0,72.0998,72.1095,72.0998,72.1095,36401.0
2024-08-14 14:10:00,74.41,74.41,74.4,74.4,48664.0,72.1095,72.1095,72.0998,72.0998,48664.0
2024-08-14 14:15:00,74.41,74.41,74.39,74.4,46835.0,72.1095,72.1095,72.0901,72.0998,46835.0
2024-08-14 14:20:00,74.4,74.4,74.39,74.4,16048.0,72.0998,72.0998,72.0901,72.0998,16048.0
2024-08-14 14:25:00,74.4,74.41,74.38,74.39,86543.0,72.0998,72.1095,72.0804,72.0901,86543.0
2024-08-14 14:30:00,74.39,74.4,74.38,74.39,34097.0,72.0901,72.0998,72.0804,72.0901,34097.0
2024-08-14 14:35:00,74.4,74.41,74.39,74.41,27524.0,72.0998,72.1095,72.0901,72.1095,27524.0
2024-08-14 14:40:00,74.41,74.41,74.4,74.41,36618.0,72.1095,72.1095,72.0998,72.1095,36618.0
2024-08-14 14:45:00,74.41,74.43,74.4,74.43,33613.0,72.1095,72.1289,72.0998,72.1289,33613.0
2024-08-14 14:50:00,74.42,74.44,74.42,74.43,40937.0,72.1192,72.1386,72.1192,72.1289,40937.0
2024-08-14 14:55:00,74.44,74.45,74.43,74.45,67096.0,72.1386,72.1483,72.1289,72.1483,67096.0
2024-08-14 15:00:00,74.45,74.45,74.42,74.42,85608.0,72.1483,72.1483,72.1192,72.1192,85608.0
2024-08-14 15:05:00,74.42,74.44,74.41,74.43,50901.0,72.1192,72.1386,72.1095,72.1289,50901.0
2024-08-14 15:10:00,74.42,74.43,74.42,74.42,24263.0,72.1192,72.1289,72.1192,72.1192,24263.0
2024-08-14 15:15:00,74.42,74.43,74.39,74.4,61959.0,72.1192,72.1289,72.0901,72.0998,61959.0
2024-08-14 15:20:00,74.4,74.41,74.39,74.41,56393.0,72.0998,72.1095,72.0901,72.1095,56393.0
2024-08-14 15:25:00,74.4,74.42,74.4,74.42,55770.0,72.0998,72.1192,72.0998,72.1192,55770.0
2024-08-14 15:30:00,74.41,74.42,74.4,74.41,39752.0,72.1095,72.1192,72.0998,72.1095,39752.0
2024-08-14 15:35:00,74.41,74.41,74.39,74.4,61188.0,72.1095,72.1095,72.0901,72.0998,61188.0
2024-08-14 15:40:00,74.4,74.4,74.38,74.39,87339.0,72.0998,72.0998,72.0804,72.0901,87339.0
2024-08-14 15:45:00,74.39,74.39,74.38,74.39,39799.0,72.0901,72.0901,72.0804,72.0901,39799.0
2024-08-14 15:50:00,74.39,74.4,74.38,74.4,76680.0,72.0901,72.0998,72.0804,72.0998,76680.0
2024-08-14 15:55:00,74.4,74.4,74.38,74.39,58160.0,72.0998,72.0998,72.0804,72.0901,58160.0
2024-08-15 09:30:00,73.96,73.96,73.93,73.96,313548.0,71.6734,71.6734,71.6444,71.6734,313548.0
2024-08-15 09:35:00,73.97,73.97,73.93,73.94,69829.0,71.6831,71.6831,71.6444,71.654,69829.0
2024-08-15 09:40:00,73.94,73.94,73.91,73.94,28240.0,71.654,71.654,71.625,71.654,28240.0
2024-08-15 09:45:00,73.94,73.95,73.91,73.91,24538.0,71.654,71.6637,71.625,71.625,24538.0
2024-08-15 09:50:00,73.92,73.94,73.91,73.92,53812.0,71.6347,71.654,71.625,71.6347,53812.0
2024-08-15 09:55:00,73.92,73.94,73.92,73.93,45415.0,71.6347,71.654,71.6347,71.6444,45415.0
2024-08-15 10:00:00,73.94,73.97,73.93,73.97,40263.0,71.654,71.6831,71.6444,71.6831,40263.0
2024-08-15 10:05:00,73.97,74.0,73.96,73.99,49293.0,71.6831,71.7122,71.6734,71.7025,49293.0
2024-08-15 10:10:00,74.0,74.02,73.98,74.02,44721.0,71.7122,71.7316,71.6928,71.7316,44721.0
2024-08-15 10:15:00,74.02,74.06,74.01,74.05,32710.0,71.7316,71.7703,71.7219,71.7606,32710.0
2024-08-15 10:20:00,74.05,74.06,74.03,74.05,282528.0,71.7606,71.7703,71.7413,71.7606,282528.0
2024-08-15 10:25:00,74.05,74.09,74.04,74.08,36517.0,71.7606,71.7994,71.751,71.7897,36517.0
2024-08-15 10:30:00,74.09,74.09,74.03,74.05,100385.0,71.7994,71.7994,71.7413,71.7606,100385.0
2024-08-15 10:35:00,74.05,74.05,74.01,74.02,65190.0,71.7606,71.7606,71.7219,71.7316,65190.0
2024-08-15 10:40:00,74.02,74.04,74.01,74.04,80452.0,71.7316,71.751,71.7219,71.751,80452.0
2024-08-15 10:45:00,74.03,74.04,74.02,74.04,30306.0,71.7413,71.751,71.7316,71.751,30306.0
2024-08-15 10:50:00,74.04,74.05,74.03,74.04,29222.0,71.751,71.7606,71.7413,71.751,29222.0
2024-08-15 10:55:00,74.05,74.05,74.02,74.03,10246.0,71.7606,71.7606,71.7316,71.7413,10246.0
2024-08-15 11:00:00,74.03,74.03,74.01,74.02,16167.0,71.7413,71.7413,71.7219,71.7316,16167.0
2024-08-15 11:05:00,74.02,74.02,74.0,74.01,23514.0,71.7316,71.7316,71.7122,71.7219,23514.0
2024-08-15 11:10:00,74.01,74.03,74.0,74.01,98027.0,71.7219,71.7413,71.7122,71.7219,98027.0
2024-08-15 11:15:00,74.0,74.01,73.99,73.99,33131.0,71.7122,71.7219,71.7025,71.7025,33131.0
2024-08-15 11:20:00,74.0,74.0,73.97,73.99,33986.0,71.7122,71.7122,71.6831,71.7025,33986.0
2024-08-15 11:25:00,74.0,74.0,73.99,74.0,39142.0,71.7122,71.7122,71.7025,71.7122,39142.0
2024-08-15 11:30:00,74.0,74.03,74.0,74.01,25326.0,71.7122,71.7413,71.7122,71.7219,25326.0
2024-08-15 11:35:00,74.02,74.03,74.0,74.01,32274.0,71.7316,71.7413,71.7122,71.7219,32274.0
2024-08-15 11:40:00,74.01,74.03,74.0,74.01,33920.0,71.7219,71.7413,71.7122,71.7219,33920.0
2024-08-15 11:45:00,74.01,74.02,73.99,74.0,108054.0,71.7219,71.7316,71.7025,71.7122,108054.0
2024-08-15 11:50:00,74.0,74.02,73.99,74.02,81125.0,71.7122,71.7316,71.7025,71.7316,81125.0
2024-08-15 11:55:00,74.02,74.04,74.01,74.03,36378.0,71.7316,71.751,71.7219,71.7413,36378.0
2024-08-15 12:00:00,74.03,74.05,74.02,74.05,45188.0,71.7413,71.7606,71.7316,71.7606,45188.0
2024-08-15 12:05:00,74.05,74.06,74.04,74.05,117006.0,71.7606,71.7703,71.751,71.7606,117006.0
2024-08-15 12:10:00,74.06,74.07,74.05,74.06,36369.0,71.7703,71.78,71.7606,71.7703,36369.0
2024-08-15 12:15:00,74.06,74.07,74.05,74.06,44399.0,71.7703,71.78,71.7606,71.7703,44399.0
2024-08-15 12:20:00,74.06,74.06,74.04,74.05,33313.0,71.7703,71.7703,71.751,71.7606,33313.0
2024-08-15 12:25:00,74.05,74.05,74.02,74.02,41744.0,71.7606,71.7606,71.7316,71.7316,41744.0
2024-08-15 12:30:00,74.03,74.03,74.01,74.03,37210.0,71.7413,71.7413,71.7219,71.7413,37210.0
2024-08-15 12:35:00,74.02,74.03,74.0,74.01,93939.0,71.7316,71.7413,71.7122,71.7219,93939.0
2024-08-15 12:40:00,74.0,74.01,73.99,74.01,33823.0,71.7122,71.7219,71.7025,71.7219,33823.0
2024-08-15 12:45:00,74.0,74.01,73.99,74.01,49582.0,71.7122,71.7219,71.7025,71.7219,49582.0
2024-08-15 12:50:00,74.0,74.01,73.99,74.01,31269.0,71.7122,71.7219,71.7025,71.7219,31269.0
2024-08-15 12:55:00,74.01,74.01,73.99,74.01,17606.0,71.7219,71.7219,71.7025,71.7219,17606.0
2024-08-15 13:00:00,74.01,74.02,73.99,74.02,46765.0,71.7219,71.7316,71.7025,71.7316,46765.0
2024-08-15 13:05:00,74.02,74.02,74.0,74.01,27182.0,71.7316,71.7316,71.7122,71.7219,27182.0
2024-08-15 13:10:00,74.01,74.02,74.0,74.02,13406.0,71.7219,71.7316,71.7122,71.7316,13406.0
2024-08-15 13:15:00,74.02,74.02,74.0,74.01,27865.0,71.7316,71.7316,71.7122,71.7219,27865.0
2024-08-15 13:20:00,74.01,74.02,74.0,74.02,29081.0,71.7219,71.7316,71.7122,71.7316,29081.0
2024-08-15 13:25:00,74.02,74.02,74.01,74.01,19162.0,71.7316,71.7316,71.7219,71.7219,19162.0
2024-08-15 13:30:00,74.02,74.02,74.01,74.02,178382.0,71.7316,71.7316,71.7219,71.7316,178382.0
2024-08-15 13:35:00,74.02,74.02,74.01,74.01,31576.0,71.7316,71.7316,71.7219,71.7219,31576.0
2024-08-15 13:40:00,74.02,74.02,73.99,74.01,36177.0,71.7316,71.7316,71.7025,71.7219,36177.0
2024-08-15 13:45:00,74.01,74.02,74.0,74.02,39950.0,71.7219,71.7316,71.7122,71.7316,39950.0
2024-08-15 13:50:00,74.01,74.03,74.01,74.03,23165.0,71.7219,71.7413,71.7219,71.7413,23165.0
2024-08-15 13:55:00,74.03,74.03,74.02,74.03,25987.0,71.7413,71.7413,71.7316,71.7413,25987.0
2024-08-15 14:00:00,74.03,74.04,74.0,74.03,38554.0,71.7413,71.751,71.7122,71.7413,38554.0
2024-08-15 14:05:00,74.03,74.04,74.02,74.03,31413.0,71.7413,71.751,71.7316,71.7413,31413.0
2024-08-15 14:10:00,74.03,74.03,74.01,74.03,26799.0,71.7413,71.7413,71.7219,71.7413,26799.0
2024-08-15 14:15:00,74.03,74.04,74.02,74.03,37256.0,71.7413,71.751,71.7316,71.7413,37256.0
2024-08-15 14:20:00,74.03,74.04,74.03,74.04,41093.0,71.7413,71.751,71.7413,71.751,41093.0
2024-08-15 14:25:00,74.04,74.06,74.03,74.06,32393.0,71.751,71.7703,71.7413,71.7703,32393.0
2024-08-15 14:30:00,74.06,74.06,74.03,74.05,30555.0,71.7703,71.7703,71.7413,71.7606,30555.0
2024-08-15 14:35:00,74.05,74.06,74.04,74.05,105691.0,71.7606,71.7703,71.751,71.7606,105691.0
2024-08-15 14:40:00,74.05,74.05,74.04,74.05,17167.0,71.7606,71.7606,71.751,71.7606,17167.0
2024-08-15 14:45:00,74.05,74.05,74.04,74.05,32050.0,71.7606,71.7606,71.751,71.7606,32050.0
2024-08-15 14:50:00,74.05,74.05,74.04,74.04,57166.0,71.7606,71.7606,71.751,71.751,57166.0
2024-08-15 14:55:00,74.05,74.06,74.04,74.06,69978.0,71.7606,71.7703,71.751,71.7703,69978.0
2024-08-15 15:00:00,74.06,74.07,74.05,74.06,39761.0,71.7703,71.78,71.7606,71.7703,39761.0
2024-08-15 15:05:00,74.07,74.08,74.07,74.07,66605.0,71.78,71.7897,71.78,71.78,66605.0
2024-08-15 15:10:00,74.07,74.08,74.06,74.06,210216.0,71.78,71.7897,71.7703,71.7703,210216.0
2024-08-15 15:15:00,74.06,74.07,74.06,74.06,69295.0,71.7703,71.78,71.7703,71.7703,69295.0
2024-08-15 15:20:00,74.06,74.07,74.06,74.06,54194.0,71.7703,71.78,71.7703,71.7703,54194.0
2024-08-15 15:25:00,74.07,74.07,74.06,74.06,31355.0,71.78,71.78,71.7703,71.7703,31355.0
2024-08-15 15:30:00,74.06,74.07,74.06,74.06,56525.0,71.7703,71.78,71.7703,71.7703,56525.0
2024-08-15 15:35:00,74.06,74.07,74.06,74.07,28908.0,71.7703,71.78,71.7703,71.78,28908.0
2024-08-15 15:40:00,74.07,74.08,74.06,74.08,132111.0,71.78,71.7897,71.7703,71.7897,132111.0
2024-08-15 15:45:00,74.07,74.08,74.07,74.08,80332.0,71.78,71.7897,71.78,71.7897,80332.0
2024-08-15 15:50:00,74.08,74.08,74.06,74.06,67664.0,71.7897,71.7897,71.7703,71.7703,67664.0
2024-08-15 15:55:00,74.07,74.09,74.06,74.09,181609.0,71.78,71.7994,71.7703,71.7994,181609.0
2024-08-16 09:30:00,74.22,74.22,74.17,74.19,116838.0,71.9254,71.9254,71.8769,71.8963,116838.0
2024-08-16 09:35:00,74.2,74.22,74.19,74.2,18776.0,71.906,71.9254,71.8963,71.906,18776.0
2024-08-16 09:40:00,74.21,74.21,74.18,74.19,25050.0,71.9157,71.9157,71.8866,71.8963,25050.0
2024-08-16 09:45:00,74.19,74.2,74.17,74.17,20352.0,71.8963,71.906,71.8769,71.8769,20352.0
2024-08-16 09:50:00,74.18,74.21,74.17,74.2,30802.0,71.8866,71.9157,71.8769,71.906,30802.0
2024-08-16 09:55:00,74.2,74.21,74.18,74.2,85670.0,71.906,71.9157,71.8866,71.906,85670.0
2024-08-16 10:00:00,74.19,74.2,74.14,74.16,48580.0,71.8963,71.906,71.8479,71.8672,48580.0
2024-08-16 10:05:00,74.15,74.18,74.15,74.17,43528.0,71.8575,71.8866,71.8575,71.8769,43528.0
2024-08-16 10:10:00,74.17,74.17,74.13,74.16,17746.0,71.8769,71.8769,71.8382,71.8672,17746.0
2024-08-16 10:15:00,74.16,74.17,74.13,74.14,582356.0,71.8672,71.8769,71.8382,71.8479,582356.0
2024-08-16 10:20:00,74.14,74.15,74.13,74.14,115138.0,71.8479,71.8575,71.8382,71.8479,115138.0
2024-08-16 10:25:00,74.14,74.14,74.11,74.12,56408.0,71.8479,71.8479,71.8188,71.8285,56408.0
2024-08-16 10:30:00,74.12,74.13,74.11,74.12,33361.0,71.8285,71.8382,71.8188,71.8285,33361.0
2024-08-16 10:35:00,74.11,74.14,74.11,74.14,79444.0,71.8188,71.8479,71.8188,71.8479,79444.0
2024-08-16 10:40:00,74.14,74.16,74.13,74.16,111373.0,71.8479,71.8672,71.8382,71.8672,111373.0
2024-08-16 10:45:00,74.16,74.16,74.12,74.14,162321.0,71.8672,71.8672,71.8285,71.8479,162321.0
2024-08-16 10:50:00,74.14,74.16,74.13,74.15,39525.0,71.8479,71.8672,71.8382,71.8575,39525.0
2024-08-16 10:55:00,74.15,74.17,74.14,74.17,31871.0,71.8575,71.8769,71.8479,71.8769,31871.0
2024-08-16 11:00:00,74.16,74.18,74.14,74.15,36913.0,71.8672,71.8866,71.8479,71.8575,36913.0
2024-08-16 11:05:00,74.16,74.17,74.14,74.16,27161.0,71.8672,71.8769,71.8479,71.8672,27161.0
2024-08-16 11:10:00,74.15,74.15,74.14,74.14,16465.0,71.8575,71.8575,71.8479,71.8479,16465.0
2024-08-16 11:15:00,74.14,74.15,74.11,74.12,19214.0,71.8479,71.8575,71.8188,71.8285,19214.0
2024-08-16 11:20:00,74.12,74.12,74.09,74.09,45855.0,71.8285,71.8285,71.7994,71.7994,45855.0
2024-08-16 11:25:00,74.1,74.1,74.06,74.07,41369.0,71.8091,71.8091,71.7703,71.78,41369.0
2024-08-16 11:30:00,74.06,74.08,74.05,74.06,43223.0,71.7703,71.7897,71.7606,71.7703,43223.0
2024-08-16 11:35:00,74.07,74.09,74.06,74.09,56514.0,71.78,71.7994,71.7703,71.7994,56514.0
2024-08-16 11:40:00,74.09,74.1,74.08,74.09,58402.0,71.7994,71.8091,71.7897,71.7994,58402.0
2024-08-16 11:45:00,74.09,74.12,74.09,74.12,56627.0,71.7994,71.8285,71.7994,71.8285,56627.0
2024-08-16 11:50:00,74.12,74.15,74.12,74.15,113047.0,71.8285,71.8575,71.8285,71.8575,113047.0
2024-08-16 11:55:00,74.15,74.16,74.14,74.16,46056.0,71.8575,71.8672,71.8479,71.8672,46056.0
2024-08-16 12:00:00,74.16,74.16,74.14,74.15,188778.0,71.8672,71.8672,71.8479,71.8575,188778.0
2024-08-16 12:05:00,74.15,74.15,74.13,74.14,63959.0,71.8575,71.8575,71.8382,71.8479,63959.0
2024-08-16 12:10:00,74.14,74.15,74.13,74.14,53154.0,71.8479,71.8575,71.8382,71.8479,53154.0
2024-08-16 12:15:00,74.14,74.15,74.13,74.14,54330.0,71.8479,71.8575,71.8382,71.8479,54330.0
2024-08-16 12:20:00,74.14,74.15,74.13,74.15,41035.0,71.8479,71.8575,71.8382,71.8575,41035.0
2024-08-16 12:25:00,74.15,74.17,74.14,74.17,30010.0,71.8575,71.8769,71.8479,71.8769,30010.0
2024-08-16 12:30:00,74.17,74.17,74.16,74.17,20878.0,71.8769,71.8769,71.8672,71.8769,20878.0
2024-08-16 12:35:00,74.17,74.18,74.16,74.17,29832.0,71.8769,71.8866,71.8672,71.8769,29832.0
2024-08-16 12:40:00,74.18,74.19,74.18,74.19,24235.0,71.8866,71.8963,71.8866,71.8963,24235.0
2024-08-16 12:45:00,74.19,74.2,74.18,74.2,38589.0,71.8963,71.906,71.8866,71.906,38589.0
2024-08-16 12:50:00,74.2,74.2,74.18,74.19,25788.0,71.906,71.906,71.8866,71.8963,25788.0
2024-08-16 12:55:00,74.19,74.2,74.18,74.2,21313.0,71.8963,71.906,71.8866,71.906,21313.0
2024-08-16 13:00:00,74.19,74.2,74.19,74.2,20898.0,71.8963,71.906,71.8963,71.906,20898.0
2024-08-16 13:05:00,74.2,74.21,74.2,74.21,11678.0,71.906,71.9157,71.906,71.9157,11678.0
2024-08-16 13:10:00,74.2,74.21,74.19,74.2,23709.0,71.906,71.9157,71.8963,71.906,23709.0
2024-08-16 13:15:00,74.2,74.23,74.2,74.23,19966.0,71.906,71.9351,71.906,71.9351,19966.0
2024-08-16 13:20:00,74.23,74.23,74.22,74.23,14339.0,71.9351,71.9351,71.9254,71.9351,14339.0
2024-08-16 13:25:00,74.23,74.24,74.22,74.24,32808.0,71.9351,71.9448,71.9254,71.9448,32808.0
2024-08-16 13:30:00,74.23,74.24,74.23,74.24,17749.0,71.9351,71.9448,71.9351,71.9448,17749.0
2024-08-16 13:35:00,74.24,74.24,74.23,74.23,26556.0,71.9448,71.9448,71.9351,71.9351,26556.0
2024-08-16 13:40:00,74.23,74.24,74.21,74.22,28579.0,71.9351,71.9448,71.9157,71.9254,28579.0
2024-08-16 13:45:00,74.23,74.23,74.21,74.22,37328.0,71.9351,71.9351,71.9157,71.9254,37328.0
2024-08-16 13:50:00,74.22,74.22,74.21,74.22,21272.0,71.9254,71.9254,71.9157,71.9254,21272.0
2024-08-16 13:55:00,74.22,74.22,74.21,74.21,25380.0,71.9254,71.9254,71.9157,71.9157,25380.0
2024-08-16 14:00:00,74.21,74.21,74.18,74.19,42361.0,71.9157,71.9157,71.8866,71.8963,42361.0
2024-08-16 14:05:00,74.18,74.2,74.18,74.2,48626.0,71.8866,71.906,71.8866,71.906,48626.0
2024-08-16 14:10:00,74.2,74.2,74.19,74.2,37292.0,71.906,71.906,71.8963,71.906,37292.0
2024-08-16 14:15:00,74.2,74.2,74.17,74.17,39148.0,71.906,71.906,71.8769,71.8769,39148.0
2024-08-16 14:20:00,74.18,74.2,74.17,74.2,38542.0,71.8866,71.906,71.8769,71.906,38542.0
2024-08-16 14:25:00,74.2,74.2,74.19,74.19,32906.0,71.906,71.906,71.8963,71.8963,32906.0
2024-08-16 14:30:00,74.2,74.21,74.19,74.2,26357.0,71.906,71.9157,71.8963,71.906,26357.0
2024-08-16 14:35:00,74.2,74.21,74.19,74.2,34599.0,71.906,71.9157,71.8963,71.906,34599.0
2024-08-16 14:40:00,74.2,74.21,74.19,74.2,48985.0,71.906,71.9157,71.8963,71.906,48985.0
2024-08-16 14:45:00,74.21,74.22,74.2,74.22,53759.0,71.9157,71.9254,71.906,71.9254,53759.0
2024-08-16 14:50:00,74.22,74.23,74.21,74.23,24133.0,71.9254,71.9351,71.9157,71.9351,24133.0
2024-08-16 14:55:00,74.22,74.23,74.21,74.21,35918.0,71.9254,71.9351,71.9157,71.9157,35918.0
2024-08-16 15:00:00,74.2,74.23,74.2,74.23,45181.0,71.906,71.9351,71.906,71.9351,45181.0
2024-08-16 15:05:00,74.23,74.23,74.21,74.21,47156.0,71.9351,71.9351,71.9157,71.9157,47156.0
2024-08-16 15:10:00,74.22,74.22,74.2,74.21,31199.0,71.9254,71.9254,71.906,71.9157,31199.0
2024-08-16 15:15:00,74.2,74.22,74.2,74.22,59084.0,71.906,71.9254,71.906,71.9254,59084.0
2024-08-16 15:20:00,74.22,74.22,74.21,74.22,35270.0,71.9254,71.9254,71.9157,71.9254,35270.0
2024-08-16 15:25:00,74.21,74.22,74.21,74.22,34143.0,71.9157,71.9254,71.9157,71.9254,34143.0
2024-08-16 15:30:00,74.22,74.22,74.21,74.22,91550.0,71.9254,71.9254,71.9157,71.9254,91550.0
2024-08-16 15:35:00,74.22,74.23,74.21,74.23,83667.0,71.9254,71.9351,71.9157,71.9351,83667.0
2024-08-16 15:40:00,74.23,74.23,74.22,74.23,47286.0,71.9351,71.9351,71.9254,71.9351,47286.0
2024-08-16 15:45:00,74.23,74.23,74.22,74.23,42819.0,71.9351,71.9351,71.9254,71.9351,42819.0
2024-08-16 15:50:00,74.23,74.25,74.23,74.25,145086.0,71.9351,71.9545,71.9351,71.9545,145086.0
2024-08-16 15:55:00,74.25,74.25,74.24,74.25,105020.0,71.9545,71.9545,71.9448,71.9545,105020.0
2024-08-19 09:30:00,74.24,74.28,74.21,74.27,296139.0,71.9448,71.9835,71.9157,71.9738,296139.0
2024-08-19 09:35:00,74.27,74.27,74.24,74.26,74319.0,71.9738,71.9738,71.9448,71.9641,74319.0
2024-08-19 09:40:00,74.26,74.28,74.25,74.27,80220.0,71.9641,71.9835,71.9545,71.9738,80220.0
2024-08-19 09:45:00,74.27,74.29,74.26,74.26,67333.0,71.9738,71.9932,71.9641,71.9641,67333.0
2024-08-19 09:50:00,74.26,74.29,74.26,74.29,73497.0,71.9641,71.9932,71.9641,71.9932,73497.0
2024-08-19 09:55:00,74.28,74.31,74.28,74.31,52185.0,71.9835,72.0126,71.9835,72.0126,52185.0
2024-08-19 10:00:00,74.31,74.33,74.3,74.33,42034.0,72.0126,72.032,72.0029,72.032,42034.0
2024-08-19 10:05:00,74.32,74.33,74.28,74.28,67015.0,72.0223,72.032,71.9835,71.9835,67015.0
2024-08-19 10:10:00,74.28,74.29,74.26,74.28,78968.0,71.9835,71.9932,71.9641,71.9835,78968.0
2024-08-19 10:15:00,74.28,74.29,74.27,74.27,61466.0,71.9835,71.9932,71.9738,71.9738,61466.0
2024-08-19 10:20:00,74.28,74.3,74.27,74.3,311065.0,71.9835,72.0029,71.9738,72.0029,311065.0
2024-08-19 10:25:00,74.3,74.31,74.29,74.3,48055.0,72.0029,72.0126,71.9932,72.0029,48055.0
2024-08-19 10:30:00,74.3,74.33,74.3,74.33,28867.0,72.0029,72.032,72.0029,72.032,28867.0
2024-08-19 10:35:00,74.33,74.33,74.31,74.31,45010.0,72.032,72.032,72.0126,72.0126,45010.0
2024-08-19 10:40:00,74.31,74.33,74.31,74.33,24662.0,72.0126,72.032,72.0126,72.032,24662.0
2024-08-19 10:45:00,74.32,74.33,74.32,74.33,23050.0,72.0223,72.032,72.0223,72.032,23050.0
2024-08-19 10:50:00,74.33,74.33,74.3,74.3,69758.0,72.032,72.032,72.0029,72.0029,69758.0
2024-08-19 10:55:00,74.31,74.34,74.3,74.34,41761.0,72.0126,72.0417,72.0029,72.0417,41761.0
2024-08-19 11:00:00,74.35,74.35,74.33,74.34,57184.0,72.0514,72.0514,72.032,72.0417,57184.0
2024-08-19 11:05:00,74.34,74.34,74.32,74.33,25203.0,72.0417,72.0417,72.0223,72.032,25203.0
2024-08-19 11:10:00,74.33,74.33,74.31,74.33,56218.0,72.032,72.032,72.0126,72.032,56218.0
2024-08-19 11:15:00,74.33,74.34,74.32,74.34,32432.0,72.032,72.0417,72.0223,72.0417,32432.0
2024-08-19 11:20:00,74.34,74.34,74.32,74.33,25039.0,72.0417,72.0417,72.0223,72.032,25039.0
2024-08-19 11:25:00,74.33,74.35,74.32,74.34,32979.0,72.032,72.0514,72.0223,72.0417,32979.0
2024-08-19 11:30:00,74.34,74.35,74.34,74.34,14265.0,72.0417,72.0514,72.0417,72.0417,14265.0
2024-08-19 11:35:00,74.34,74.35,74.32,74.33,43299.0,72.0417,72.0514,72.0223,72.032,43299.0
2024-08-19 11:40:00,74.34,74.35,74.32,74.35,40670.0,72.0417,72.0514,72.0223,72.0514,40670.0
2024-08-19 11:45:00,74.35,74.37,74.34,74.37,41882.0,72.0514,72.0707,72.0417,72.0707,41882.0
2024-08-19 11:50:00,74.37,74.4,74.36,74.4,70274.0,72.0707,72.0998,72.0611,72.0998,70274.0
2024-08-19 11:55:00,74.4,74.42,74.39,74.41,43579.0,72.0998,72.1192,72.0901,72.1095,43579.0
2024-08-19 12:00:00,74.42,74.42,74.4,74.42,34552.0,72.1192,72.1192,72.0998,72.1192,34552.0
2024-08-19 12:05:00,74.42,74.42,74.4,74.41,30117.0,72.1192,72.1192,72.0998,72.1095,30117.0
2024-08-19 12:10:00,74.41,74.41,74.4,74.4,14703.0,72.1095,72.1095,72.0998,72.0998,14703.0
2024-08-19 12:15:00,74.4,74.41,74.4,74.4,21865.0,72.0998,72.1095,72.0998,72.0998,21865.0
2024-08-19 12:20:00,74.41,74.41,74.4,74.4,85390.0,72.1095,72.1095,72.0998,72.0998,85390.0
2024-08-19 12:25:00,74.41,74.41,74.38,74.39,86241.0,72.1095,72.1095,72.0804,72.0901,86241.0
2024-08-19 12:30:00,74.39,74.41,74.39,74.41,25462.0,72.0901,72.1095,72.0901,72.1095,25462.0
2024-08-19 12:35:00,74.41,74.41,74.39,74.4,25172.0,72.1095,72.1095,72.0901,72.0998,25172.0
2024-08-19 12:40:00,74.4,74.4,74.39,74.4,28189.0,72.0998,72.0998,72.0901,72.0998,28189.0
2024-08-19 12:45:00,74.39,74.4,74.38,74.39,47624.0,72.0901,72.0998,72.0804,72.0901,47624.0
2024-08-19 12:50:00,74.39,74.41,74.38,74.41,91762.0,72.0901,72.1095,72.0804,72.1095,91762.0
2024-08-19 12:55:00,74.41,74.41,74.37,74.38,45768.0,72.1095,72.1095,72.0707,72.0804,45768.0
2024-08-19 13:00:00,74.38,74.39,74.37,74.39,39814.0,72.0804,72.0901,72.0707,72.0901,39814.0
2024-08-19 13:05:00,74.39,74.39,74.38,74.39,27327.0,72.0901,72.0901,72.0804,72.0901,27327.0
2024-08-19 13:10:00,74.39,74.39,74.38,74.39,34073.0,72.0901,72.0901,72.0804,72.0901,34073.0
2024-08-19 13:15:00,74.39,74.39,74.37,74.38,32847.0,72.0901,72.0901,72.0707,72.0804,32847.0
2024-08-19 13:20:00,74.38,74.38,74.36,74.36,31675.0,72.0804,72.0804,72.0611,72.0611,31675.0
2024-08-19 13:25:00,74.36,74.37,74.35,74.37,38881.0,72.0611,72.0707,72.0514,72.0707,38881.0
2024-08-19 13:30:00,74.37,74.38,74.35,74.35,28485.0,72.0707,72.0804,72.0514,72.0514,28485.0
2024-08-19 13:35:00,74.36,74.37,74.35,74.37,224326.0,72.0611,72.0707,72.0514,72.0707,224326.0
2024-08-19 13:40:00,74.36,74.37,74.36,74.37,23564.0,72.0611,72.0707,72.0611,72.0707,23564.0
2024-08-19 13:45:00,74.37,74.38,74.36,74.37,39042.0,72.0707,72.0804,72.0611,72.0707,39042.0
2024-08-19 13:50:00,74.38,74.39,74.37,74.39,22214.0,72.0804,72.0901,72.0707,72.0901,22214.0
2024-08-19 13:55:00,74.39,74.39,74.37,74.38,22517.0,72.0901,72.0901,72.0707,72.0804,22517.0
2024-08-19 14:00:00,74.38,74.38,74.37,74.38,36613.0,72.0804,72.0804,72.0707,72.0804,36613.0
2024-08-19 14:05:00,74.37,74.39,74.37,74.39,92927.0,72.0707,72.0901,72.0707,72.0901,92927.0
2024-08-19 14:10:00,74.39,74.39,74.37,74.38,41196.0,72.0901,72.0901,72.0707,72.0804,41196.0
2024-08-19 14:15:00,74.38,74.39,74.37,74.39,65184.0,72.0804,72.0901,72.0707,72.0901,65184.0
2024-08-19 14:20:00,74.39,74.4,74.38,74.4,23083.0,72.0901,72.0998,72.0804,72.0998,23083.0
2024-08-19 14:25:00,74.4,74.4,74.39,74.4,32578.0,72.0998,72.0998,72.0901,72.0998,32578.0
2024-08-19 14:30:00,74.4,74.4,74.38,74.38,38512.0,72.0998,72.0998,72.0804,72.0804,38512.0
2024-08-19 14:35:00,74.38,74.38,74.36,74.37,41485.0,72.0804,72.0804,72.0611,72.0707,41485.0
2024-08-19 14:40:00,74.37,74.37,74.35,74.37,74670.0,72.0707,72.0707,72.0514,72.0707,74670.0
2024-08-19 14:45:00,74.37,74.37,74.36,74.37,43219.0,72.0707,72.0707,72.0611,72.0707,43219.0
2024-08-19 14:50:00,74.37,74.37,74.35,74.36,33408.0,72.0707,72.0707,72.0514,72.0611,33408.0
2024-08-19 14:55:00,74.36,74.36,74.34,74.34,55821.0,72.0611,72.0611,72.0417,72.0417,55821.0
2024-08-19 15:00:00,74.34,74.35,74.33,74.35,60937.0,72.0417,72.0514,72.032,72.0514,60937.0
2024-08-19 15:05:00,74.34,74.36,74.34,74.35,93472.0,72.0417,72.0611,72.0417,72.0514,93472.0
2024-08-19 15:10:00,74.36,74.36,74.35,74.36,146386.0,72.0611,72.0611,72.0514,72.0611,146386.0
2024-08-19 15:15:00,74.36,74.36,74.35,74.36,69457.0,72.0611,72.0611,72.0514,72.0611,69457.0
2024-08-19 15:20:00,74.36,74.37,74.35,74.37,72998.0,72.0611,72.0707,72.0514,72.0707,72998.0
2024-08-19 15:25:00,74.37,74.37,74.36,74.36,51799.0,72.0707,72.0707,72.0611,72.0611,51799.0
2024-08-19 15:30:00,74.37,74.37,74.36,74.36,42315.0,72.0707,72.0707,72.0611,72.0611,42315.0
2024-08-19 15:35:00,74.36,74.37,74.34,74.34,55227.0,72.0611,72.0707,72.0417,72.0417,55227.0
2024-08-19 15:40:00,74.35,74.35,74.34,74.34,80498.0,72.0514,72.0514,72.0417,72.0417,80498.0
2024-08-19 15:45:00,74.34,74.36,74.34,74.35,133147.0,72.0417,72.0611,72.0417,72.0514,133147.0
2024-08-19 15:50:00,74.36,74.36,74.34,74.34,45964.0,72.0611,72.0611,72.0417,72.0417,45964.0
2024-08-19 15:55:00,74.34,74.35,74.33,74.34,118008.0,72.0417,72.0514,72.032,72.0417,118008.0
2024-08-20 09:30:00,74.49,74.49,74.43,74.44,157677.0,72.187,72.187,72.1289,72.1386,157677.0
2024-08-20 09:35:00,74.44,74.45,74.42,74.45,34752.0,72.1386,72.1483,72.1192,72.1483,34752.0
2024-08-20 09:40:00,74.45,74.48,74.45,74.48,27826.0,72.1483,72.1773,72.1483,72.1773,27826.0
2024-08-20 09:45:00,74.48,74.5,74.46,74.5,23069.0,72.1773,72.1967,72.158,72.1967,23069.0
2024-08-20 09:50:00,74.49,74.5,74.46,74.48,28341.0,72.187,72.1967,72.158,72.1773,28341.0
2024-08-20 09:55:00,74.48,74.49,74.46,74.47,43396.0,72.1773,72.187,72.158,72.1677,43396.0
2024-08-20 10:00:00,74.47,74.47,74.44,74.45,35484.0,72.1677,72.1677,72.1386,72.1483,35484.0
2024-08-20 10:05:00,74.45,74.45,74.41,74.42,70770.0,72.1483,72.1483,72.1095,72.1192,70770.0
2024-08-20 10:10:00,74.41,74.45,74.41,74.45,59237.0,72.1095,72.1483,72.1095,72.1483,59237.0
2024-08-20 10:15:00,74.45,74.48,74.44,74.48,318766.0,72.1483,72.1773,72.1386,72.1773,318766.0
2024-08-20 10:20:00,74.48,74.48,74.46,74.48,28226.0,72.1773,72.1773,72.158,72.1773,28226.0
2024-08-20 10:25:00,74.48,74.5,74.47,74.49,36263.0,72.1773,72.1967,72.1677,72.187,36263.0
2024-08-20 10:30:00,74.48,74.49,74.45,74.46,29555.0,72.1773,72.187,72.1483,72.158,29555.0
2024-08-20 10:35:00,74.45,74.48,74.45,74.47,72653.0,72.1483,72.1773,72.1483,72.1677,72653.0
2024-08-20 10:40:00,74.47,74.49,74.46,74.48,36806.0,72.1677,72.187,72.158,72.1773,36806.0
2024-08-20 10:45:00,74.48,74.51,74.48,74.5,35029.0,72.1773,72.2064,72.1773,72.1967,35029.0
2024-08-20 10:50:00,74.51,74.52,74.5,74.52,16537.0,72.2064,72.2161,72.1967,72.2161,16537.0
2024-08-20 10:55:00,74.52,74.53,74.51,74.52,22902.0,72.2161,72.2258,72.2064,72.2161,22902.0
2024-08-20 11:00:00,74.52,74.53,74.49,74.51,59502.0,72.2161,72.2258,72.187,72.2064,59502.0
2024-08-20 11:05:00,74.51,74.53,74.5,74.5,46858.0,72.2064,72.2258,72.1967,72.1967,46858.0
2024-08-20 11:10:00,74.51,74.52,74.5,74.52,28983.0,72.2064,72.2161,72.1967,72.2161,28983.0
2024-08-20 11:15:00,74.52,74.52,74.48,74.48,38621.0,72.2161,72.2161,72.1773,72.1773,38621.0
2024-08-20 11:20:00,74.48,74.49,74.48,74.48,22749.0,72.1773,72.187,72.1773,72.1773,22749.0
2024-08-20 11:25:00,74.48,74.49,74.48,74.48,31469.0,72.1773,72.187,72.1773,72.1773,31469.0
2024-08-20 11:30:00,74.48,74.5,74.48,74.49,25594.0,72.1773,72.1967,72.1773,72.187,25594.0
2024-08-20 11:35:00,74.5,74.52,74.5,74.5,53326.0,72.1967,72.2161,72.1967,72.1967,53326.0
2024-08-20 11:40:00,74.51,74.53,74.5,74.53,30066.0,72.2064,72.2258,72.1967,72.2258,30066.0
2024-08-20 11:45:00,74.53,74.53,74.51,74.52,19071.0,72.2258,72.2258,72.2064,72.2161,19071.0
2024-08-20 11:50:00,74.51,74.52,74.5,74.51,118195.0,72.2064,72.2161,72.1967,72.2064,118195.0
2024-08-20 11:55:00,74.52,74.53,74.51,74.52,11855.0,72.2161,72.2258,72.2064,72.2161,11855.0
2024-08-20 12:00:00,74.53,74.53,74.51,74.52,18254.0,72.2258,72.2258,72.2064,72.2161,18254.0
2024-08-20 12:05:00,74.52,74.53,74.51,74.52,22123.0,72.2161,72.2258,72.2064,72.2161,22123.0
2024-08-20 12:10:00,74.53,74.54,74.52,74.53,19475.0,72.2258,72.2355,72.2161,72.2258,19475.0
2024-08-20 12:15:00,74.54,74.54,74.52,74.54,25266.0,72.2355,72.2355,72.2161,72.2355,25266.0
2024-08-20 12:20:00,74.54,74.54,74.53,74.54,16510.0,72.2355,72.2355,72.2258,72.2355,16510.0
2024-08-20 12:25:00,74.53,74.54,74.53,74.54,25304.0,72.2258,72.2355,72.2258,72.2355,25304.0
2024-08-20 12:30:00,74.53,74.54,74.53,74.54,105157.0,72.2258,72.2355,72.2258,72.2355,105157.0
2024-08-20 12:35:00,74.53,74.55,74.53,74.55,19569.0,72.2258,72.2452,72.2258,72.2452,19569.0
2024-08-20 12:40:00,74.55,74.56,74.54,74.55,49203.0,72.2452,72.2549,72.2355,72.2452,49203.0
2024-08-20 12:45:00,74.55,74.55,74.54,74.55,15804.0,72.2452,72.2452,72.2355,72.2452,15804.0
2024-08-20 12:50:00,74.55,74.56,74.54,74.54,28180.0,72.2452,72.2549,72.2355,72.2355,28180.0
2024-08-20 12:55:00,74.55,74.56,74.54,74.54,46053.0,72.2452,72.2549,72.2355,72.2355,46053.0
2024-08-20 13:00:00,74.54,74.55,74.53,74.54,30723.0,72.2355,72.2452,72.2258,72.2355,30723.0
2024-08-20 13:05:00,74.53,74.54,74.52,74.53,67351.0,72.2258,72.2355,72.2161,72.2258,67351.0
2024-08-20 13:10:00,74.53,74.53,74.51,74.52,30169.0,72.2258,72.2258,72.2064,72.2161,30169.0
2024-08-20 13:15:00,74.52,74.53,74.51,74.53,29697.0,72.2161,72.2258,72.2064,72.2258,29697.0
2024-08-20 13:20:00,74.53,74.53,74.52,74.53,20452.0,72.2258,72.2258,72.2161,72.2258,20452.0
2024-08-20 13:25:00,74.53,74.53,74.52,74.53,24473.0,72.2258,72.2258,72.2161,72.2258,24473.0
2024-08-20 13:30:00,74.53,74.53,74.52,74.53,46305.0,72.2258,72.2258,72.2161,72.2258,46305.0
2024-08-20 13:35:00,74.53,74.53,74.52,74.52,15933.0,72.2258,72.2258,72.2161,72.2161,15933.0
2024-08-20 13:40:00,74.53,74.53,74.52,74.53,40580.0,72.2258,72.2258,72.2161,72.2258,40580.0
2024-08-20 13:45:00,74.52,74.53,74.52,74.52,24640.0,72.2161,72.2258,72.2161,72.2161,24640.0
2024-08-20 13:50:00,74.52,74.53,74.52,74.52,54908.0,72.2161,72.2258,72.2161,72.2161,54908.0
2024-08-20 13:55:00,74.52,74.53,74.51,74.52,44720.0,72.2161,72.2258,72.2064,72.2161,44720.0
2024-08-20 14:00:00,74.52,74.52,74.5,74.51,61035.0,72.2161,72.2161,72.1967,72.2064,61035.0
2024-08-20 14:05:00,74.5,74.52,74.5,74.52,56256.0,72.1967,72.2161,72.1967,72.2161,56256.0
2024-08-20 14:10:00,74.52,74.52,74.51,74.51,16397.0,72.2161,72.2161,72.2064,72.2064,16397.0
2024-08-20 14:15:00,74.52,74.52,74.51,74.52,24171.0,72.2161,72.2161,72.2064,72.2161,24171.0
2024-08-20 14:20:00,74.52,74.53,74.51,74.53,46773.0,72.2161,72.2258,72.2064,72.2258,46773.0
2024-08-20 14:25:00,74.52,74.54,74.52,74.53,63736.0,72.2161,72.2355,72.2161,72.2258,63736.0
2024-08-20 14:30:00,74.53,74.54,74.52,74.53,29430.0,72.2258,72.2355,72.2161,72.2258,29430.0
2024-08-20 14:35:00,74.53,74.53,74.52,74.52,82034.0,72.2258,72.2258,72.2161,72.2161,82034.0
2024-08-20 14:40:00,74.53,74.53,74.52,74.53,14979.0,72.2258,72.2258,72.2161,72.2258,14979.0
2024-08-20 14:45:00,74.52,74.53,74.52,74.52,18154.0,72.2161,72.2258,72.2161,72.2161,18154.0
2024-08-20 14:50:00,74.53,74.54,74.52,74.54,78839.0,72.2258,72.2355,72.2161,72.2355,78839.0
2024-08-20 14:55:00,74.53,74.55,74.53,74.55,35527.0,72.2258,72.2452,72.2258,72.2452,35527.0
2024-08-20 15:00:00,74.55,74.55,74.52,74.53,49906.0,72.2452,72.2452,72.2161,72.2258,49906.0
2024-08-20 15:05:00,74.53,74.53,74.51,74.52,35588.0,72.2258,72.2258,72.2064,72.2161,35588.0
2024-08-20 15:10:00,74.52,74.54,74.52,74.53,42141.0,72.2161,72.2355,72.2161,72.2258,42141.0
2024-08-20 15:15:00,74.53,74.54,74.53,74.54,91103.0,72.2258,72.2355,72.2258,72.2355,91103.0
2024-08-20 15:20:00,74.54,74.55,74.53,74.55,148309.0,72.2355,72.2452,72.2258,72.2452,148309.0
2024-08-20 15:25:00,74.55,74.55,74.54,74.55,45140.0,72.2452,72.2452,72.2355,72.2452,45140.0
2024-08-20 15:30:00,74.55,74.55,74.54,74.55,51903.0,72.2452,72.2452,72.2355,72.2452,51903.0
2024-08-20 15:35:00,74.55,74.57,74.54,74.56,61533.0,72.2452,72.2646,72.2355,72.2549,61533.0
2024-08-20 15:40:00,74.57,74.58,74.56,74.57,86564.0,72.2646,72.2743,72.2549,72.2646,86564.0
2024-08-20 15:45:00,74.56,74.58,74.54,74.55,56742.0,72.2549,72.2743,72.2355,72.2452,56742.0
2024-08-20 15:50:00,74.55,74.55,74.54,74.55,32159.0,72.2452,72.2452,72.2355,72.2452,32159.0
2024-08-20 15:55:00,74.55,74.56,74.54,74.56,54119.0,72.2452,72.2549,72.2355,72.2549,54119.0
2024-08-21 09:30:00,74.65,74.65,74.61,74.64,128910.0,72.3421,72.3421,72.3033,72.3324,128910.0
2024-08-21 09:35:00,74.64,74.65,74.61,74.62,41402.0,72.3324,72.3421,72.3033,72.313,41402.0
2024-08-21 09:40:00,74.62,74.64,74.6,74.63,27185.0,72.313,72.3324,72.2936,72.3227,27185.0
2024-08-21 09:45:00,74.63,74.63,74.6,74.62,34985.0,72.3227,72.3227,72.2936,72.313,34985.0
2024-08-21 09:50:00,74.62,74.64,74.61,74.64,35230.0,72.313,72.3324,72.3033,72.3324,35230.0
2024-08-21 09:55:00,74.64,74.66,74.63,74.64,43465.0,72.3324,72.3518,72.3227,72.3324,43465.0
2024-08-21 10:00:00,74.65,74.65,74.5,74.63,238207.0,72.3421,72.3421,72.1967,72.3227,238207.0
2024-08-21 10:05:00,74.64,74.69,74.55,74.58,48718.0,72.3324,72.3809,72.2452,72.2743,48718.0
2024-08-21 10:10:00,74.59,74.71,74.59,74.69,42026.0,72.2839,72.4002,72.2839,72.3809,42026.0
2024-08-21 10:15:00,74.68,74.72,74.61,74.62,84890.0,72.3712,72.4099,72.3033,72.313,84890.0
2024-08-21 10:20:00,74.62,74.64,74.59,74.63,335590.0,72.313,72.3324,72.2839,72.3227,335590.0
2024-08-21 10:25:00,74.63,74.67,74.62,74.63,29339.0,72.3227,72.3615,72.313,72.3227,29339.0
2024-08-21 10:30:00,74.63,74.67,74.58,74.59,38375.0,72.3227,72.3615,72.2743,72.2839,38375.0
2024-08-21 10:35:00,74.58,74.59,74.53,74.55,75435.0,72.2743,72.2839,72.2258,72.2452,75435.0
2024-08-21 10:40:00,74.56,74.61,74.56,74.59,34137.0,72.2549,72.3033,72.2549,72.2839,34137.0
2024-08-21 10:45:00,74.59,74.64,74.58,74.62,66980.0,72.2839,72.3324,72.2743,72.313,66980.0
2024-08-21 10:50:00,74.62,74.69,74.61,74.67,49218.0,72.313,72.3809,72.3033,72.3615,49218.0
2024-08-21 10:55:00,74.67,74.69,74.65,74.67,298680.0,72.3615,72.3809,72.3421,72.3615,298680.0
2024-08-21 11:00:00,74.67,74.72,74.67,74.72,74525.0,72.3615,72.4099,72.3615,72.4099,74525.0
2024-08-21 11:05:00,74.71,74.73,74.69,74.71,23757.0,72.4002,72.4196,72.3809,72.4002,23757.0
2024-08-21 11:10:00,74.7,74.72,74.68,74.7,28885.0,72.3905,72.4099,72.3712,72.3905,28885.0
2024-08-21 11:15:00,74.7,74.7,74.66,74.69,31573.0,72.3905,72.3905,72.3518,72.3809,31573.0
2024-08-21 11:20:00,74.68,74.7,74.67,74.68,20592.0,72.3712,72.3905,72.3615,72.3712,20592.0
2024-08-21 11:25:00,74.69,74.7,74.68,74.68,21081.0,72.3809,72.3905,72.3712,72.3712,21081.0
2024-08-21 11:30:00,74.68,74.7,74.67,74.7,33409.0,72.3712,72.3905,72.3615,72.3905,33409.0
2024-08-21 11:35:00,74.7,74.71,74.67,74.7,33312.0,72.3905,72.4002,72.3615,72.3905,33312.0
2024-08-21 11:40:00,74.71,74.71,74.69,74.71,38342.0,72.4002,72.4002,72.3809,72.4002,38342.0
2024-08-21 11:45:00,74.7,74.74,74.7,74.74,56429.0,72.3905,72.4293,72.3905,72.4293,56429.0
2024-08-21 11:50:00,74.74,74.76,74.74,74.75,63700.0,72.4293,72.4487,72.4293,72.439,63700.0
2024-08-21 11:55:00,74.75,74.75,74.72,74.73,92144.0,72.439,72.439,72.4099,72.4196,92144.0
2024-08-21 12:00:00,74.73,74.75,74.72,74.75,42169.0,72.4196,72.439,72.4099,72.439,42169.0
2024-08-21 12:05:00,74.75,74.75,74.73,74.74,13253.0,72.439,72.439,72.4196,72.4293,13253.0
2024-08-21 12:10:00,74.73,74.74,74.72,74.74,85622.0,72.4196,72.4293,72.4099,72.4293,85622.0
2024-08-21 12:15:00,74.74,74.76,74.73,74.76,23060.0,72.4293,72.4487,72.4196,72.4487,23060.0
2024-08-21 12:20:00,74.76,74.76,74.73,74.73,24470.0,72.4487,72.4487,72.4196,72.4196,24470.0
2024-08-21 12:25:00,74.74,74.76,74.74,74.76,22281.0,72.4293,72.4487,72.4293,72.4487,22281.0
2024-08-21 12:30:00,74.76,74.76,74.74,74.74,53193.0,72.4487,72.4487,72.4293,72.4293,53193.0
2024-08-21 12:35:00,74.75,74.75,74.73,74.75,46341.0,72.439,72.439,72.4196,72.439,46341.0
2024-08-21 12:40:00,74.75,74.75,74.73,74.73,63550.0,72.439,72.439,72.4196,72.4196,63550.0
2024-08-21 12:45:00,74.73,74.75,74.72,74.73,40854.0,72.4196,72.439,72.4099,72.4196,40854.0
2024-08-21 12:50:00,74.73,74.73,74.72,74.73,52788.0,72.4196,72.4196,72.4099,72.4196,52788.0
2024-08-21 12:55:00,74.73,74.74,74.72,74.73,22376.0,72.4196,72.4293,72.4099,72.4196,22376.0
2024-08-21 13:00:00,74.73,74.75,74.71,74.72,67241.0,72.4196,72.439,72.4002,72.4099,67241.0
2024-08-21 13:05:00,74.71,74.74,74.71,74.74,28481.0,72.4002,72.4293,72.4002,72.4293,28481.0
2024-08-21 13:10:00,74.73,74.74,74.72,74.73,37113.0,72.4196,72.4293,72.4099,72.4196,37113.0
2024-08-21 13:15:00,74.74,74.74,74.72,74.73,23343.0,72.4293,72.4293,72.4099,72.4196,23343.0
2024-08-21 13:20:00,74.73,74.75,74.72,74.75,50728.0,72.4196,72.439,72.4099,72.439,50728.0
2024-08-21 13:25:00,74.74,74.77,74.74,74.76,24803.0,72.4293,72.4584,72.4293,72.4487,24803.0
2024-08-21 13:30:00,74.77,74.79,74.76,74.79,17566.0,72.4584,72.4778,72.4487,72.4778,17566.0
2024-08-21 13:35:00,74.78,74.8,74.77,74.78,27285.0,72.4681,72.4875,72.4584,72.4681,27285.0
2024-08-21 13:40:00,74.78,74.78,74.77,74.78,19247.0,72.4681,72.4681,72.4584,72.4681,19247.0
2024-08-21 13:45:00,74.78,74.79,74.77,74.78,16442.0,72.4681,72.4778,72.4584,72.4681,16442.0
2024-08-21 13:50:00,74.78,74.79,74.77,74.78,25287.0,72.4681,72.4778,72.4584,72.4681,25287.0
2024-08-21 13:55:00,74.78,74.78,74.77,74.77,13045.0,72.4681,72.4681,72.4584,72.4584,13045.0
2024-08-21 14:00:00,74.78,74.83,74.77,74.82,84355.0,72.4681,72.5165,72.4584,72.5068,84355.0
2024-08-21 14:05:00,74.81,74.84,74.8,74.82,46802.0,72.4971,72.5262,72.4875,72.5068,46802.0
2024-08-21 14:10:00,74.82,74.82,74.79,74.81,18083.0,72.5068,72.5068,72.4778,72.4971,18083.0
2024-08-21 14:15:00,74.81,74.84,74.79,74.84,50681.0,72.4971,72.5262,72.4778,72.5262,50681.0
2024-08-21 14:20:00,74.84,74.84,74.82,74.83,23072.0,72.5262,72.5262,72.5068,72.5165,23072.0
2024-08-21 14:25:00,74.82,74.84,74.82,74.83,21064.0,72.5068,72.5262,72.5068,72.5165,21064.0
2024-08-21 14:30:00,74.83,74.84,74.79,74.8,46906.0,72.5165,72.5262,72.4778,72.4875,46906.0
2024-08-21 14:35:00,74.8,74.81,74.77,74.78,72647.0,72.4875,72.4971,72.4584,72.4681,72647.0
2024-08-21 14:40:00,74.78,74.79,74.76,74.79,24668.0,72.4681,72.4778,72.4487,72.4778,24668.0
2024-08-21 14:45:00,74.78,74.8,74.78,74.8,21854.0,72.4681,72.4875,72.4681,72.4875,21854.0
2024-08-21 14:50:00,74.79,74.79,74.76,74.76,66345.0,72.4778,72.4778,72.4487,72.4487,66345.0
2024-08-21 14:55:00,74.77,74.79,74.76,74.78,60949.0,72.4584,72.4778,72.4487,72.4681,60949.0
2024-08-21 15:00:00,74.78,74.79,74.75,74.76,92685.0,72.4681,72.4778,72.439,72.4487,92685.0
2024-08-21 15:05:00,74.76,74.76,74.75,74.75,36125.0,72.4487,72.4487,72.439,72.439,36125.0
2024-08-21 15:10:00,74.76,74.76,74.75,74.76,37381.0,72.4487,72.4487,72.439,72.4487,37381.0
2024-08-21 15:15:00,74.76,74.76,74.73,74.73,61217.0,72.4487,72.4487,72.4196,72.4196,61217.0
2024-08-21 15:20:00,74.73,74.74,74.72,74.72,26280.0,72.4196,72.4293,72.4099,72.4099,26280.0
2024-08-21 15:25:00,74.72,74.73,74.71,74.73,39195.0,72.4099,72.4196,72.4002,72.4196,39195.0
2024-08-21 15:30:00,74.73,74.73,74.71,74.72,37277.0,72.4196,72.4196,72.4002,72.4099,37277.0
2024-08-21 15:35:00,74.72,74.73,74.71,74.73,54082.0,72.4099,72.4196,72.4002,72.4196,54082.0
2024-08-21 15:40:00,74.73,74.73,74.72,74.73,52845.0,72.4196,72.4196,72.4099,72.4196,52845.0
2024-08-21 15:45:00,74.73,74.74,74.72,74.73,51552.0,72.4196,72.4293,72.4099,72.4196,51552.0
2024-08-21 15:50:00,74.73,74.74,74.73,74.73,44548.0,72.4196,72.4293,72.4196,72.4196,44548.0
2024-08-21 15:55:00,74.73,74.74,74.71,74.72,63611.0,72.4196,72.4293,72.4002,72.4099,63611.0
2024-08-22 09:30:00,74.56,74.58,74.54,74.55,196128.0,72.2549,72.2743,72.2355,72.2452,196128.0
2024-08-22 09:35:00,74.55,74.56,74.5,74.51,134251.0,72.2452,72.2549,72.1967,72.2064,134251.0
2024-08-22 09:40:00,74.52,74.53,74.49,74.51,30032.0,72.2161,72.2258,72.187,72.2064,30032.0
2024-08-22 09:45:00,74.51,74.52,74.42,74.51,98957.0,72.2064,72.2161,72.1192,72.2064,98957.0
2024-08-22 09:50:00,74.52,74.57,74.51,74.53,30416.0,72.2161,72.2646,72.2064,72.2258,30416.0
2024-08-22 09:55:00,74.54,74.55,74.5,74.52,68916.0,72.2355,72.2452,72.1967,72.2161,68916.0
2024-08-22 10:00:00,74.52,74.52,74.45,74.45,59904.0,72.2161,72.2161,72.1483,72.1483,59904.0
2024-08-22 10:05:00,74.45,74.47,74.44,74.45,48969.0,72.1483,72.1677,72.1386,72.1483,48969.0
2024-08-22 10:10:00,74.46,74.47,74.44,74.46,27623.0,72.158,72.1677,72.1386,72.158,27623.0
2024-08-22 10:15:00,74.47,74.49,74.45,74.46,232495.0,72.1677,72.187,72.1483,72.158,232495.0
2024-08-22 10:20:00,74.46,74.46,74.42,74.43,38677.0,72.158,72.158,72.1192,72.1289,38677.0
2024-08-22 10:25:00,74.44,74.45,74.43,74.45,38554.0,72.1386,72.1483,72.1289,72.1483,38554.0
2024-08-22 10:30:00,74.44,74.45,74.42,74.45,34438.0,72.1386,72.1483,72.1192,72.1483,34438.0
2024-08-22 10:35:00,74.45,74.46,74.44,74.46,55987.0,72.1483,72.158,72.1386,72.158,55987.0
2024-08-22 10:40:00,74.47,74.47,74.42,74.44,16941.0,72.1677,72.1677,72.1192,72.1386,16941.0
2024-08-22 10:45:00,74.44,74.44,74.41,74.42,18150.0,72.1386,72.1386,72.1095,72.1192,18150.0
2024-08-22 10:50:00,74.41,74.42,74.39,74.42,37259.0,72.1095,72.1192,72.0901,72.1192,37259.0
2024-08-22 10:55:00,74.42,74.44,74.41,74.44,114755.0,72.1192,72.1386,72.1095,72.1386,114755.0
2024-08-22 11:00:00,74.44,74.44,74.4,74.4,44292.0,72.1386,72.1386,72.0998,72.0998,44292.0
2024-08-22 11:05:00,74.41,74.41,74.37,74.39,38620.0,72.1095,72.1095,72.0707,72.0901,38620.0
2024-08-22 11:10:00,74.39,74.4,74.37,74.38,27930.0,72.0901,72.0998,72.0707,72.0804,27930.0
2024-08-22 11:15:00,74.38,74.4,74.38,74.39,29901.0,72.0804,72.0998,72.0804,72.0901,29901.0
2024-08-22 11:20:00,74.4,74.43,74.4,74.42,21966.0,72.0998,72.1289,72.0998,72.1192,21966.0
2024-08-22 11:25:00,74.43,74.43,74.41,74.42,55527.0,72.1289,72.1289,72.1095,72.1192,55527.0
2024-08-22 11:30:00,74.42,74.43,74.41,74.42,43862.0,72.1192,72.1289,72.1095,72.1192,43862.0
2024-08-22 11:35:00,74.42,74.44,74.41,74.44,49627.0,72.1192,72.1386,72.1095,72.1386,49627.0
2024-08-22 11:40:00,74.44,74.46,74.43,74.45,29789.0,72.1386,72.158,72.1289,72.1483,29789.0
2024-08-22 11:45:00,74.46,74.47,74.44,74.45,106518.0,72.158,72.1677,72.1386,72.1483,106518.0
2024-08-22 11:50:00,74.45,74.46,74.44,74.45,103123.0,72.1483,72.158,72.1386,72.1483,103123.0
2024-08-22 11:55:00,74.45,74.46,74.43,74.44,54469.0,72.1483,72.158,72.1289,72.1386,54469.0
2024-08-22 12:00:00,74.44,74.44,74.42,74.44,22180.0,72.1386,72.1386,72.1192,72.1386,22180.0
2024-08-22 12:05:00,74.43,74.44,74.41,74.42,15389.0,72.1289,72.1386,72.1095,72.1192,15389.0
2024-08-22 12:10:00,74.41,74.42,74.41,74.42,9260.0,72.1095,72.1192,72.1095,72.1192,9260.0
2024-08-22 12:15:00,74.41,74.41,74.39,74.4,100672.0,72.1095,72.1095,72.0901,72.0998,100672.0
2024-08-22 12:20:00,74.4,74.4,74.37,74.38,18959.0,72.0998,72.0998,72.0707,72.0804,18959.0
2024-08-22 12:25:00,74.38,74.38,74.37,74.38,17693.0,72.0804,72.0804,72.0707,72.0804,17693.0
2024-08-22 12:30:00,74.38,74.38,74.35,74.37,42472.0,72.0804,72.0804,72.0514,72.0707,42472.0
2024-08-22 12:35:00,74.37,74.37,74.35,74.37,52495.0,72.0707,72.0707,72.0514,72.0707,52495.0
2024-08-22 12:40:00,74.37,74.37,74.34,74.34,41888.0,72.0707,72.0707,72.0417,72.0417,41888.0
2024-08-22 12:45:00,74.35,74.37,74.34,74.36,37913.0,72.0514,72.0707,72.0417,72.0611,37913.0
2024-08-22 12:50:00,74.37,74.37,74.35,74.36,51176.0,72.0707,72.0707,72.0514,72.0611,51176.0
2024-08-22 12:55:00,74.37,74.37,74.35,74.37,47991.0,72.0707,72.0707,72.0514,72.0707,47991.0
2024-08-22 13:00:00,74.37,74.38,74.34,74.35,52840.0,72.0707,72.0804,72.0417,72.0514,52840.0
2024-08-22 13:05:00,74.35,74.36,74.33,74.35,31899.0,72.0514,72.0611,72.032,72.0514,31899.0
2024-08-22 13:10:00,74.34,74.36,74.33,74.36,34423.0,72.0417,72.0611,72.032,72.0611,34423.0
2024-08-22 13:15:00,74.36,74.37,74.34,74.34,24437.0,72.0611,72.0707,72.0417,72.0417,24437.0
2024-08-22 13:20:00,74.34,74.37,74.34,74.37,42996.0,72.0417,72.0707,72.0417,72.0707,42996.0
2024-08-22 13:25:00,74.37,74.37,74.35,74.37,21202.0,72.0707,72.0707,72.0514,72.0707,21202.0
2024-08-22 13:30:00,74.36,74.38,74.36,74.37,21745.0,72.0611,72.0804,72.0611,72.0707,21745.0
2024-08-22 13:35:00,74.36,74.38,74.36,74.37,19931.0,72.0611,72.0804,72.0611,72.0707,19931.0
2024-08-22 13:40:00,74.38,74.39,74.37,74.37,17886.0,72.0804,72.0901,72.0707,72.0707,17886.0
2024-08-22 13:45:00,74.37,74.39,74.37,74.39,8781.0,72.0707,72.0901,72.0707,72.0901,8781.0
2024-08-22 13:50:00,74.39,74.39,74.37,74.38,23344.0,72.0901,72.0901,72.0707,72.0804,23344.0
2024-08-22 13:55:00,74.39,74.4,74.38,74.4,21439.0,72.0901,72.0998,72.0804,72.0998,21439.0
2024-08-22 14:00:00,74.39,74.41,74.38,74.4,34539.0,72.0901,72.1095,72.0804,72.0998,34539.0
2024-08-22 14:05:00,74.41,74.41,74.39,74.4,26878.0,72.1095,72.1095,72.0901,72.0998,26878.0
2024-08-22 14:10:00,74.4,74.41,74.39,74.4,35218.0,72.0998,72.1095,72.0901,72.0998,35218.0
2024-08-22 14:15:00,74.41,74.41,74.39,74.39,19836.0,72.1095,72.1095,72.0901,72.0901,19836.0
2024-08-22 14:20:00,74.4,74.4,74.38,74.39,36205.0,72.0998,72.0998,72.0804,72.0901,36205.0
2024-08-22 14:25:00,74.38,74.4,74.38,74.4,29363.0,72.0804,72.0998,72.0804,72.0998,29363.0
2024-08-22 14:30:00,74.4,74.4,74.37,74.38,28910.0,72.0998,72.0998,72.0707,72.0804,28910.0
2024-08-22 14:35:00,74.38,74.39,74.37,74.38,13914.0,72.0804,72.0901,72.0707,72.0804,13914.0
2024-08-22 14:40:00,74.38,74.39,74.37,74.39,39851.0,72.0804,72.0901,72.0707,72.0901,39851.0
2024-08-22 14:45:00,74.39,74.39,74.38,74.39,24635.0,72.0901,72.0901,72.0804,72.0901,24635.0
2024-08-22 14:50:00,74.4,74.4,74.39,74.4,15822.0,72.0998,72.0998,72.0901,72.0998,15822.0
2024-08-22 14:55:00,74.4,74.42,74.39,74.41,136727.0,72.0998,72.1192,72.0901,72.1095,136727.0
2024-08-22 15:00:00,74.4,74.41,74.39,74.41,50870.0,72.0998,72.1095,72.0901,72.1095,50870.0
2024-08-22 15:05:00,74.4,74.41,74.4,74.4,27736.0,72.0998,72.1095,72.0998,72.0998,27736.0
2024-08-22 15:10:00,74.41,74.43,74.4,74.42,56522.0,72.1095,72.1289,72.0998,72.1192,56522.0
2024-08-22 15:15:00,74.42,74.43,74.41,74.42,55200.0,72.1192,72.1289,72.1095,72.1192,55200.0
2024-08-22 15:20:00,74.42,74.42,74.4,74.41,59309.0,72.1192,72.1192,72.0998,72.1095,59309.0
2024-08-22 15:25:00,74.42,74.42,74.41,74.42,27672.0,72.1192,72.1192,72.1095,72.1192,27672.0
2024-08-22 15:30:00,74.42,74.42,74.4,74.41,76178.0,72.1192,72.1192,72.0998,72.1095,76178.0
2024-08-22 15:35:00,74.41,74.41,74.39,74.39,51298.0,72.1095,72.1095,72.0901,72.0901,51298.0
2024-08-22 15:40:00,74.4,74.42,74.39,74.42,60584.0,72.0998,72.1192,72.0901,72.1192,60584.0
2024-08-22 15:45:00,74.41,74.43,74.41,74.42,41191.0,72.1095,72.1289,72.1095,72.1192,41191.0
2024-08-22 15:50:00,74.41,74.42,74.41,74.42,44605.0,72.1095,72.1192,72.1095,72.1192,44605.0
2024-08-22 15:55:00,74.41,74.42,74.4,74.42,47635.0,72.1095,72.1192,72.0998,72.1192,47635.0
2024-08-23 09:30:00,74.55,74.58,74.53,74.53,154504.0,72.2452,72.2743,72.2258,72.2258,154504.0
2024-08-23 09:35:00,74.54,74.55,74.51,74.52,41468.0,72.2355,72.2452,72.2064,72.2161,41468.0
2024-08-23 09:40:00,74.52,74.52,74.49,74.5,40831.0,72.2161,72.2161,72.187,72.1967,40831.0
2024-08-23 09:45:00,74.5,74.5,74.48,74.5,10693.0,72.1967,72.1967,72.1773,72.1967,10693.0
2024-08-23 09:50:00,74.51,74.53,74.5,74.53,42258.0,72.2064,72.2258,72.1967,72.2258,42258.0
2024-08-23 09:55:00,74.53,74.57,74.52,74.57,39718.0,72.2258,72.2646,72.2161,72.2646,39718.0
2024-08-23 10:00:00,74.55,74.71,74.51,74.71,124850.0,72.2452,72.4002,72.2064,72.4002,124850.0
2024-08-23 10:05:00,74.71,74.73,74.68,74.72,30319.0,72.4002,72.4196,72.3712,72.4099,30319.0
2024-08-23 10:10:00,74.73,74.78,74.72,74.75,35923.0,72.4196,72.4681,72.4099,72.439,35923.0
2024-08-23 10:15:00,74.74,74.77,74.71,74.71,350937.0,72.4293,72.4584,72.4002,72.4002,350937.0
2024-08-23 10:20:00,74.71,74.72,74.66,74.68,73459.0,72.4002,72.4099,72.3518,72.3712,73459.0
2024-08-23 10:25:00,74.68,74.71,74.67,74.69,29448.0,72.3712,72.4002,72.3615,72.3809,29448.0
2024-08-23 10:30:00,74.68,74.69,74.65,74.67,49340.0,72.3712,72.3809,72.3421,72.3615,49340.0
2024-08-23 10:35:00,74.67,74.7,74.63,74.7,63205.0,72.3615,72.3905,72.3227,72.3905,63205.0
2024-08-23 10:40:00,74.71,74.74,74.7,74.72,38260.0,72.4002,72.4293,72.3905,72.4099,38260.0
2024-08-23 10:45:00,74.72,74.76,74.71,74.75,35434.0,72.4099,72.4487,72.4002,72.439,35434.0
2024-08-23 10:50:00,74.75,74.76,74.71,74.74,64059.0,72.439,72.4487,72.4002,72.4293,64059.0
2024-08-23 10:55:00,74.73,74.73,74.71,74.73,50106.0,72.4196,72.4196,72.4002,72.4196,50106.0
2024-08-23 11:00:00,74.73,74.76,74.72,74.73,54144.0,72.4196,72.4487,72.4099,72.4196,54144.0
2024-08-23 11:05:00,74.74,74.75,74.72,74.73,39181.0,72.4293,72.439,72.4099,72.4196,39181.0
2024-08-23 11:10:00,74.73,74.75,74.72,74.73,95429.0,72.4196,72.439,72.4099,72.4196,95429.0
2024-08-23 11:15:00,74.74,74.76,74.73,74.76,34668.0,72.4293,72.4487,72.4196,72.4487,34668.0
2024-08-23 11:20:00,74.76,74.77,74.74,74.76,28076.0,72.4487,72.4584,72.4293,72.4487,28076.0
2024-08-23 11:25:00,74.76,74.78,74.73,74.74,37508.0,72.4487,72.4681,72.4196,72.4293,37508.0
2024-08-23 11:30:00,74.74,74.74,74.71,74.71,43767.0,72.4293,72.4293,72.4002,72.4002,43767.0
2024-08-23 11:35:00,74.71,74.72,74.71,74.72,24968.0,72.4002,72.4099,72.4002,72.4099,24968.0
2024-08-23 11:40:00,74.72,74.73,74.71,74.72,86648.0,72.4099,72.4196,72.4002,72.4099,86648.0
2024-08-23 11:45:00,74.72,74.72,74.68,74.69,36846.0,72.4099,72.4099,72.3712,72.3809,36846.0
2024-08-23 11:50:00,74.69,74.7,74.68,74.68,64597.0,72.3809,72.3905,72.3712,72.3712,64597.0
2024-08-23 11:55:00,74.69,74.7,74.68,74.69,37980.0,72.3809,72.3905,72.3712,72.3809,37980.0
2024-08-23 12:00:00,74.7,74.7,74.68,74.69,50317.0,72.3905,72.3905,72.3712,72.3809,50317.0
2024-08-23 12:05:00,74.69,74.69,74.67,74.69,48786.0,72.3809,72.3809,72.3615,72.3809,48786.0
2024-08-23 12:10:00,74.68,74.7,74.68,74.7,47372.0,72.3712,72.3905,72.3712,72.3905,47372.0
2024-08-23 12:15:00,74.7,74.71,74.69,74.7,32703.0,72.3905,72.4002,72.3809,72.3905,32703.0
2024-08-23 12:20:00,74.7,74.7,74.68,74.69,23209.0,72.3905,72.3905,72.3712,72.3809,23209.0
2024-08-23 12:25:00,74.69,74.69,74.67,74.69,83976.0,72.3809,72.3809,72.3615,72.3809,83976.0
2024-08-23 12:30:00,74.69,74.7,74.67,74.67,187568.0,72.3809,72.3905,72.3615,72.3615,187568.0
2024-08-23 12:35:00,74.67,74.69,74.66,74.66,21748.0,72.3615,72.3809,72.3518,72.3518,21748.0
2024-08-23 12:40:00,74.66,74.66,74.63,74.64,21142.0,72.3518,72.3518,72.3227,72.3324,21142.0
2024-08-23 12:45:00,74.63,74.67,74.63,74.67,20149.0,72.3227,72.3615,72.3227,72.3615,20149.0
2024-08-23 12:50:00,74.67,74.67,74.65,74.66,22588.0,72.3615,72.3615,72.3421,72.3518,22588.0
2024-08-23 12:55:00,74.66,74.66,74.65,74.66,12223.0,72.3518,72.3518,72.3421,72.3518,12223.0
2024-08-23 13:00:00,74.65,74.68,74.65,74.67,19899.0,72.3421,72.3712,72.3421,72.3615,19899.0
2024-08-23 13:05:00,74.67,74.69,74.67,74.69,45449.0,72.3615,72.3809,72.3615,72.3809,45449.0
2024-08-23 13:10:00,74.69,74.7,74.67,74.68,20205.0,72.3809,72.3905,72.3615,72.3712,20205.0
2024-08-23 13:15:00,74.67,74.68,74.65,74.66,21540.0,72.3615,72.3712,72.3421,72.3518,21540.0
2024-08-23 13:20:00,74.65,74.67,74.64,74.67,37624.0,72.3421,72.3615,72.3324,72.3615,37624.0
2024-08-23 13:25:00,74.67,74.68,74.66,74.67,19621.0,72.3615,72.3712,72.3518,72.3615,19621.0
2024-08-23 13:30:00,74.68,74.69,74.67,74.69,19999.0,72.3712,72.3809,72.3615,72.3809,19999.0
2024-08-23 13:35:00,74.69,74.69,74.68,74.69,7518.0,72.3809,72.3809,72.3712,72.3809,7518.0
2024-08-23 13:40:00,74.69,74.69,74.68,74.69,11583.0,72.3809,72.3809,72.3712,72.3809,11583.0
2024-08-23 13:45:00,74.69,74.7,74.68,74.7,24647.0,72.3809,72.3905,72.3712,72.3905,24647.0
2024-08-23 13:50:00,74.7,74.72,74.69,74.72,78343.0,72.3905,72.4099,72.3809,72.4099,78343.0
2024-08-23 13:55:00,74.72,74.72,74.71,74.71,22921.0,72.4099,72.4099,72.4002,72.4002,22921.0
2024-08-23 14:00:00,74.72,74.72,74.7,74.72,33861.0,72.4099,72.4099,72.3905,72.4099,33861.0
2024-08-23 14:05:00,74.71,74.74,74.71,74.73,23692.0,72.4002,72.4293,72.4002,72.4196,23692.0
2024-08-23 14:10:00,74.74,74.76,74.73,74.76,24506.0,72.4293,72.4487,72.4196,72.4487,24506.0
2024-08-23 14:15:00,74.75,74.76,74.73,74.73,20296.0,72.439,72.4487,72.4196,72.4196,20296.0
2024-08-23 14:20:00,74.73,74.74,74.71,74.72,62557.0,72.4196,72.4293,72.4002,72.4099,62557.0
2024-08-23 14:25:00,74.73,74.73,74.72,74.73,34185.0,72.4196,72.4196,72.4099,72.4196,34185.0
2024-08-23 14:30:00,74.73,74.74,74.72,74.73,42399.0,72.4196,72.4293,72.4099,72.4196,42399.0
2024-08-23 14:35:00,74.73,74.74,74.72,74.74,25046.0,72.4196,72.4293,72.4099,72.4293,25046.0
2024-08-23 14:40:00,74.74,74.75,74.73,74.73,43758.0,72.4293,72.439,72.4196,72.4196,43758.0
2024-08-23 14:45:00,74.73,74.74,74.73,74.73,10165.0,72.4196,72.4293,72.4196,72.4196,10165.0
2024-08-23 14:50:00,74.73,74.74,74.72,74.73,41845.0,72.4196,72.4293,72.4099,72.4196,41845.0
2024-08-23 14:55:00,74.73,74.74,74.72,74.72,68401.0,72.4196,72.4293,72.4099,72.4099,68401.0
2024-08-23 15:00:00,74.72,74.75,74.72,74.75,19025.0,72.4099,72.439,72.4099,72.439,19025.0
2024-08-23 15:05:00,74.74,74.76,74.73,74.76,66638.0,72.4293,72.4487,72.4196,72.4487,66638.0
2024-08-23 15:10:00,74.76,74.76,74.75,74.76,47011.0,72.4487,72.4487,72.439,72.4487,47011.0
2024-08-23 15:15:00,74.76,74.77,74.75,74.77,82654.0,72.4487,72.4584,72.439,72.4584,82654.0
2024-08-23 15:20:00,74.77,74.77,74.73,74.73,46473.0,72.4584,72.4584,72.4196,72.4196,46473.0
2024-08-23 15:25:00,74.73,74.74,74.73,74.73,27202.0,72.4196,72.4293,72.4196,72.4196,27202.0
2024-08-23 15:30:00,74.73,74.75,74.73,74.74,60585.0,72.4196,72.439,72.4196,72.4293,60585.0
2024-08-23 15:35:00,74.75,74.75,74.74,74.74,54772.0,72.439,72.439,72.4293,72.4293,54772.0
2024-08-23 15:40:00,74.75,74.75,74.74,74.75,167445.0,72.439,72.439,72.4293,72.439,167445.0
2024-08-23 15:45:00,74.75,74.75,74.74,74.74,67282.0,72.439,72.439,72.4293,72.4293,67282.0
2024-08-23 15:50:00,74.75,74.75,74.74,74.75,89149.0,72.439,72.439,72.4293,72.439,89149.0
2024-08-23 15:55:00,74.75,74.75,74.74,74.74,69743.0,72.439,72.439,72.4293,72.4293,69743.0
2024-08-26 09:30:00,74.84,74.85,74.81,74.81,236644.0,72.5262,72.5359,72.4971,72.4971,236644.0
2024-08-26 09:35:00,74.81,74.81,74.77,74.78,54932.0,72.4971,72.4971,72.4584,72.4681,54932.0
2024-08-26 09:40:00,74.78,74.78,74.73,74.75,83541.0,72.4681,72.4681,72.4196,72.439,83541.0
2024-08-26 09:45:00,74.75,74.75,74.71,74.71,34641.0,72.439,72.439,72.4002,72.4002,34641.0
2024-08-26 09:50:00,74.71,74.73,74.7,74.71,50406.0,72.4002,72.4196,72.3905,72.4002,50406.0
2024-08-26 09:55:00,74.71,74.71,74.68,74.69,23335.0,72.4002,72.4002,72.3712,72.3809,23335.0
2024-08-26 10:00:00,74.69,74.71,74.68,74.7,35235.0,72.3809,72.4002,72.3712,72.3905,35235.0
2024-08-26 10:05:00,74.7,74.72,74.69,74.71,42496.0,72.3905,72.4099,72.3809,72.4002,42496.0
2024-08-26 10:10:00,74.71,74.76,74.71,74.74,52510.0,72.4002,72.4487,72.4002,72.4293,52510.0
2024-08-26 10:15:00,74.74,74.77,74.74,74.76,281294.0,72.4293,72.4584,72.4293,72.4487,281294.0
2024-08-26 10:20:00,74.77,74.78,74.76,74.77,49104.0,72.4584,72.4681,72.4487,72.4584,49104.0
2024-08-26 10:25:00,74.77,74.79,74.76,74.78,14868.0,72.4584,72.4778,72.4487,72.4681,14868.0
2024-08-26 10:30:00,74.77,74.81,74.77,74.8,35957.0,72.4584,72.4971,72.4584,72.4875,35957.0
2024-08-26 10:35:00,74.8,74.84,74.79,74.84,28192.0,72.4875,72.5262,72.4778,72.5262,28192.0
2024-08-26 10:40:00,74.84,74.84,74.8,74.81,35184.0,72.5262,72.5262,72.4875,72.4971,35184.0
2024-08-26 10:45:00,74.82,74.82,74.8,74.81,69130.0,72.5068,72.5068,72.4875,72.4971,69130.0
2024-08-26 10:50:00,74.8,74.81,74.78,74.81,32735.0,72.4875,72.4971,72.4681,72.4971,32735.0
2024-08-26 10:55:00,74.8,74.81,74.79,74.81,29113.0,72.4875,72.4971,72.4778,72.4971,29113.0
2024-08-26 11:00:00,74.81,74.81,74.77,74.78,33668.0,72.4971,72.4971,72.4584,72.4681,33668.0
2024-08-26 11:05:00,74.78,74.78,74.75,74.77,19266.0,72.4681,72.4681,72.439,72.4584,19266.0
2024-08-26 11:10:00,74.77,74.78,74.76,74.77,54667.0,72.4584,72.4681,72.4487,72.4584,54667.0
2024-08-26 11:15:00,74.76,74.77,74.73,74.73,39446.0,72.4487,72.4584,72.4196,72.4196,39446.0
2024-08-26 11:20:00,74.73,74.74,74.71,74.71,15778.0,72.4196,72.4293,72.4002,72.4002,15778.0
2024-08-26 11:25:00,74.71,74.72,74.7,74.72,34790.0,72.4002,72.4099,72.3905,72.4099,34790.0
2024-08-26 11:30:00,74.72,74.73,74.7,74.73,118530.0,72.4099,72.4196,72.3905,72.4196,118530.0
2024-08-26 11:35:00,74.73,74.74,74.71,74.74,38812.0,72.4196,72.4293,72.4002,72.4293,38812.0
2024-08-26 11:40:00,74.74,74.75,74.71,74.72,24696.0,72.4293,72.439,72.4002,72.4099,24696.0
2024-08-26 11:45:00,74.72,74.72,74.7,74.71,20211.0,72.4099,72.4099,72.3905,72.4002,20211.0
2024-08-26 11:50:00,74.7,74.72,74.7,74.7,32429.0,72.3905,72.4099,72.3905,72.3905,32429.0
2024-08-26 11:55:00,74.7,74.71,74.7,74.7,58174.0,72.3905,72.4002,72.3905,72.3905,58174.0
2024-08-26 12:00:00,74.7,74.72,74.69,74.71,44799.0,72.3905,72.4099,72.3809,72.4002,44799.0
2024-08-26 12:05:00,74.72,74.73,74.71,74.72,81430.0,72.4099,72.4196,72.4002,72.4099,81430.0
2024-08-26 12:10:00,74.72,74.72,74.69,74.72,104358.0,72.4099,72.4099,72.3809,72.4099,104358.0
2024-08-26 12:15:00,74.72,74.72,74.7,74.71,23033.0,72.4099,72.4099,72.3905,72.4002,23033.0
2024-08-26 12:20:00,74.72,74.72,74.71,74.71,22750.0,72.4099,72.4099,72.4002,72.4002,22750.0
2024-08-26 12:25:00,74.7,74.72,74.7,74.71,31066.0,72.3905,72.4099,72.3905,72.4002,31066.0
2024-08-26 12:30:00,74.71,74.72,74.7,74.72,25848.0,72.4002,72.4099,72.3905,72.4099,25848.0
2024-08-26 12:35:00,74.72,74.73,74.71,74.73,29955.0,72.4099,72.4196,72.4002,72.4196,29955.0
2024-08-26 12:40:00,74.73,74.73,74.7,74.7,21647.0,72.4196,72.4196,72.3905,72.3905,21647.0
2024-08-26 12:45:00,74.7,74.71,74.7,74.7,47030.0,72.3905,72.4002,72.3905,72.3905,47030.0
2024-08-26 12:50:00,74.7,74.72,74.7,74.71,56374.0,72.3905,72.4099,72.3905,72.4002,56374.0
2024-08-26 12:55:00,74.71,74.72,74.7,74.72,30482.0,72.4002,72.4099,72.3905,72.4099,30482.0
2024-08-26 13:00:00,74.72,74.72,74.71,74.72,24429.0,72.4099,72.4099,72.4002,72.4099,24429.0
2024-08-26 13:05:00,74.72,74.74,74.71,74.74,27851.0,72.4099,72.4293,72.4002,72.4293,27851.0
2024-08-26 13:10:00,74.74,74.75,74.73,74.74,30120.0,72.4293,72.439,72.4196,72.4293,30120.0
2024-08-26 13:15:00,74.74,74.74,74.73,74.74,22442.0,72.4293,72.4293,72.4196,72.4293,22442.0
2024-08-26 13:20:00,74.74,74.74,74.72,74.72,155241.0,72.4293,72.4293,72.4099,72.4099,155241.0
2024-08-26 13:25:00,74.73,74.73,74.71,74.71,88684.0,72.4196,72.4196,72.4002,72.4002,88684.0
2024-08-26 13:30:00,74.72,74.73,74.71,74.72,38572.0,72.4099,72.4196,72.4002,72.4099,38572.0
2024-08-26 13:35:00,74.72,74.72,74.71,74.72,42384.0,72.4099,72.4099,72.4002,72.4099,42384.0
2024-08-26 13:40:00,74.71,74.72,74.71,74.72,21996.0,72.4002,72.4099,72.4002,72.4099,21996.0
2024-08-26 13:45:00,74.72,74.72,74.71,74.72,40764.0,72.4099,72.4099,72.4002,72.4099,40764.0
2024-08-26 13:50:00,74.71,74.72,74.71,74.72,25021.0,72.4002,72.4099,72.4002,72.4099,25021.0
2024-08-26 13:55:00,74.72,74.72,74.71,74.72,20150.0,72.4099,72.4099,72.4002,72.4099,20150.0
2024-08-26 14:00:00,74.72,74.73,74.71,74.73,39784.0,72.4099,72.4196,72.4002,72.4196,39784.0
2024-08-26 14:05:00,74.73,74.74,74.72,74.73,62029.0,72.4196,72.4293,72.4099,72.4196,62029.0
2024-08-26 14:10:00,74.72,74.73,74.71,74.73,27062.0,72.4099,72.4196,72.4002,72.4196,27062.0
2024-08-26 14:15:00,74.73,74.73,74.72,74.73,36475.0,72.4196,72.4196,72.4099,72.4196,36475.0
2024-08-26 14:20:00,74.73,74.73,74.71,74.72,44449.0,72.4196,72.4196,72.4002,72.4099,44449.0
2024-08-26 14:25:00,74.71,74.72,74.71,74.72,23705.0,72.4002,72.4099,72.4002,72.4099,23705.0
2024-08-26 14:30:00,74.72,74.72,74.7,74.7,75246.0,72.4099,72.4099,72.3905,72.3905,75246.0
2024-08-26 14:35:00,74.71,74.71,74.7,74.71,26817.0,72.4002,72.4002,72.3905,72.4002,26817.0
2024-08-26 14:40:00,74.7,74.72,74.7,74.71,42505.0,72.3905,72.4099,72.3905,72.4002,42505.0
2024-08-26 14:45:00,74.71,74.72,74.71,74.72,111837.0,72.4002,72.4099,72.4002,72.4099,111837.0
2024-08-26 14:50:00,74.72,74.72,74.71,74.71,35406.0,72.4099,72.4099,72.4002,72.4002,35406.0
2024-08-26 14:55:00,74.72,74.72,74.7,74.7,62178.0,72.4099,72.4099,72.3905,72.3905,62178.0
2024-08-26 15:00:00,74.7,74.71,74.7,74.7,21457.0,72.3905,72.4002,72.3905,72.3905,21457.0
2024-08-26 15:05:00,74.71,74.71,74.7,74.7,51339.0,72.4002,72.4002,72.3905,72.3905,51339.0
2024-08-26 15:10:00,74.7,74.71,74.7,74.7,97229.0,72.3905,72.4002,72.3905,72.3905,97229.0
2024-08-26 15:15:00,74.7,74.71,74.7,74.7,135332.0,72.3905,72.4002,72.3905,72.3905,135332.0
2024-08-26 15:20:00,74.7,74.71,74.69,74.7,38288.0,72.3905,72.4002,72.3809,72.3905,38288.0
2024-08-26 15:25:00,74.7,74.7,74.69,74.7,22691.0,72.3905,72.3905,72.3809,72.3905,22691.0
2024-08-26 15:30:00,74.69,74.7,74.69,74.7,87054.0,72.3809,72.3905,72.3809,72.3905,87054.0
2024-08-26 15:35:00,74.7,74.7,74.69,74.7,65794.0,72.3905,72.3905,72.3809,72.3905,65794.0
2024-08-26 15:40:00,74.7,74.7,74.69,74.69,28505.0,72.3905,72.3905,72.3809,72.3809,28505.0
2024-08-26 15:45:00,74.7,74.7,74.69,74.7,29657.0,72.3905,72.3905,72.3809,72.3905,29657.0
2024-08-26 15:50:00,74.7,74.7,74.69,74.7,51535.0,72.3905,72.3905,72.3809,72.3905,51535.0
2024-08-26 15:55:00,74.69,74.7,74.66,74.67,116489.0,72.3809,72.3905,72.3518,72.3615,116489.0
2024-08-27 09:30:00,74.51,74.53,74.5,74.51,169800.0,72.2064,72.2258,72.1967,72.2064,169800.0
2024-08-27 09:35:00,74.51,74.53,74.49,74.51,86998.0,72.2064,72.2258,72.187,72.2064,86998.0
2024-08-27 09:40:00,74.51,74.53,74.5,74.52,44716.0,72.2064,72.2258,72.1967,72.2161,44716.0
2024-08-27 09:45:00,74.52,74.54,74.51,74.52,35131.0,72.2161,72.2355,72.2064,72.2161,35131.0
2024-08-27 09:50:00,74.52,74.53,74.5,74.51,21007.0,72.2161,72.2258,72.1967,72.2064,21007.0
2024-08-27 09:55:00,74.5,74.51,74.49,74.51,41459.0,72.1967,72.2064,72.187,72.2064,41459.0
2024-08-27 10:00:00,74.51,74.54,74.49,74.53,32462.0,72.2064,72.2355,72.187,72.2258,32462.0
2024-08-27 10:05:00,74.54,74.54,74.51,74.53,83350.0,72.2355,72.2355,72.2064,72.2258,83350.0
2024-08-27 10:10:00,74.53,74.55,74.51,74.52,42063.0,72.2258,72.2452,72.2064,72.2161,42063.0
2024-08-27 10:15:00,74.51,74.54,74.51,74.53,50636.0,72.2064,72.2355,72.2064,72.2258,50636.0
2024-08-27 10:20:00,74.53,74.56,74.53,74.54,24486.0,72.2258,72.2549,72.2258,72.2355,24486.0
2024-08-27 10:25:00,74.54,74.55,74.53,74.55,15177.0,72.2355,72.2452,72.2258,72.2452,15177.0
2024-08-27 10:30:00,74.55,74.55,74.52,74.52,25383.0,72.2452,72.2452,72.2161,72.2161,25383.0
2024-08-27 10:35:00,74.52,74.57,74.51,74.56,52640.0,72.2161,72.2646,72.2064,72.2549,52640.0
2024-08-27 10:40:00,74.57,74.59,74.56,74.58,14813.0,72.2646,72.2839,72.2549,72.2743,14813.0
2024-08-27 10:45:00,74.58,74.58,74.56,74.58,324081.0,72.2743,72.2743,72.2549,72.2743,324081.0
2024-08-27 10:50:00,74.58,74.58,74.56,74.56,27338.0,72.2743,72.2743,72.2549,72.2549,27338.0
2024-08-27 10:55:00,74.56,74.59,74.56,74.59,24408.0,72.2549,72.2839,72.2549,72.2839,24408.0
2024-08-27 11:00:00,74.59,74.59,74.57,74.59,24876.0,72.2839,72.2839,72.2646,72.2839,24876.0
2024-08-27 11:05:00,74.59,74.6,74.58,74.59,18791.0,72.2839,72.2936,72.2743,72.2839,18791.0
2024-08-27 11:10:00,74.59,74.61,74.59,74.61,22887.0,72.2839,72.3033,72.2839,72.3033,22887.0
2024-08-27 11:15:00,74.61,74.61,74.59,74.6,19468.0,72.3033,72.3033,72.2839,72.2936,19468.0
2024-08-27 11:20:00,74.6,74.63,74.6,74.61,23900.0,72.2936,72.3227,72.2936,72.3033,23900.0
2024-08-27 11:25:00,74.62,74.62,74.59,74.59,50293.0,72.313,72.313,72.2839,72.2839,50293.0
2024-08-27 11:30:00,74.6,74.6,74.58,74.59,44556.0,72.2936,72.2936,72.2743,72.2839,44556.0
2024-08-27 11:35:00,74.59,74.6,74.58,74.59,21587.0,72.2839,72.2936,72.2743,72.2839,21587.0
2024-08-27 11:40:00,74.59,74.6,74.58,74.59,34686.0,72.2839,72.2936,72.2743,72.2839,34686.0
2024-08-27 11:45:00,74.59,74.6,74.57,74.58,157949.0,72.2839,72.2936,72.2646,72.2743,157949.0
2024-08-27 11:50:00,74.58,74.58,74.57,74.57,10107.0,72.2743,72.2743,72.2646,72.2646,10107.0
2024-08-27 11:55:00,74.58,74.58,74.56,74.57,23519.0,72.2743,72.2743,72.2549,72.2646,23519.0
2024-08-27 12:00:00,74.57,74.58,74.56,74.56,20948.0,72.2646,72.2743,72.2549,72.2549,20948.0
2024-08-27 12:05:00,74.56,74.57,74.56,74.56,22824.0,72.2549,72.2646,72.2549,72.2549,22824.0
2024-08-27 12:10:00,74.57,74.59,74.55,74.59,158898.0,72.2646,72.2839,72.2452,72.2839,158898.0
2024-08-27 12:15:00,74.59,74.6,74.58,74.6,30532.0,72.2839,72.2936,72.2743,72.2936,30532.0
2024-08-27 12:20:00,74.59,74.61,74.58,74.59,25460.0,72.2839,72.3033,72.2743,72.2839,25460.0
2024-08-27 12:25:00,74.59,74.61,74.58,74.59,38522.0,72.2839,72.3033,72.2743,72.2839,38522.0
2024-08-27 12:30:00,74.59,74.6,74.58,74.59,41944.0,72.2839,72.2936,72.2743,72.2839,41944.0
2024-08-27 12:35:00,74.59,74.61,74.59,74.6,76969.0,72.2839,72.3033,72.2839,72.2936,76969.0
2024-08-27 12:40:00,74.6,74.62,74.6,74.61,38508.0,72.2936,72.313,72.2936,72.3033,38508.0
2024-08-27 12:45:00,74.61,74.61,74.59,74.59,16765.0,72.3033,72.3033,72.2839,72.2839,16765.0
2024-08-27 12:50:00,74.6,74.61,74.59,74.61,6903.0,72.2936,72.3033,72.2839,72.3033,6903.0
2024-08-27 12:55:00,74.61,74.63,74.61,74.63,19751.0,72.3033,72.3227,72.3033,72.3227,19751.0
2024-08-27 13:00:00,74.63,74.66,74.61,74.61,122216.0,72.3227,72.3518,72.3033,72.3033,122216.0
2024-08-27 13:05:00,74.61,74.62,74.6,74.62,19789.0,72.3033,72.313,72.2936,72.313,19789.0
2024-08-27 13:10:00,74.63,74.65,74.62,74.63,14642.0,72.3227,72.3421,72.313,72.3227,14642.0
2024-08-27 13:15:00,74.63,74.66,74.63,74.65,22095.0,72.3227,72.3518,72.3227,72.3421,22095.0
2024-08-27 13:20:00,74.66,74.66,74.63,74.64,16271.0,72.3518,72.3518,72.3227,72.3324,16271.0
2024-08-27 13:25:00,74.64,74.64,74.63,74.64,9304.0,72.3324,72.3324,72.3227,72.3324,9304.0
2024-08-27 13:30:00,74.64,74.64,74.63,74.63,21295.0,72.3324,72.3324,72.3227,72.3227,21295.0
2024-08-27 13:35:00,74.64,74.64,74.62,74.64,23216.0,72.3324,72.3324,72.313,72.3324,23216.0
2024-08-27 13:40:00,74.65,74.66,74.64,74.66,73302.0,72.3421,72.3518,72.3324,72.3518,73302.0
2024-08-27 13:45:00,74.66,74.66,74.65,74.66,43685.0,72.3518,72.3518,72.3421,72.3518,43685.0
2024-08-27 13:50:00,74.66,74.67,74.65,74.67,16842.0,72.3518,72.3615,72.3421,72.3615,16842.0
2024-08-27 13:55:00,74.67,74.68,74.66,74.66,12058.0,72.3615,72.3712,72.3518,72.3518,12058.0
2024-08-27 14:00:00,74.67,74.67,74.66,74.67,29947.0,72.3615,72.3615,72.3518,72.3615,29947.0
2024-08-27 14:05:00,74.67,74.67,74.66,74.67,29730.0,72.3615,72.3615,72.3518,72.3615,29730.0
2024-08-27 14:10:00,74.67,74.67,74.64,74.65,20747.0,72.3615,72.3615,72.3324,72.3421,20747.0
2024-08-27 14:15:00,74.65,74.67,74.64,74.67,32064.0,72.3421,72.3615,72.3324,72.3615,32064.0
2024-08-27 14:20:00,74.67,74.69,74.66,74.69,22824.0,72.3615,72.3809,72.3518,72.3809,22824.0
2024-08-27 14:25:00,74.69,74.7,74.68,74.69,22396.0,72.3809,72.3905,72.3712,72.3809,22396.0
2024-08-27 14:30:00,74.7,74.7,74.68,74.69,19036.0,72.3905,72.3905,72.3712,72.3809,19036.0
2024-08-27 14:35:00,74.69,74.69,74.67,74.68,10424.0,72.3809,72.3809,72.3615,72.3712,10424.0
2024-08-27 14:40:00,74.67,74.69,74.67,74.69,38648.0,72.3615,72.3809,72.3615,72.3809,38648.0
2024-08-27 14:45:00,74.68,74.69,74.67,74.68,30194.0,72.3712,72.3809,72.3615,72.3712,30194.0
2024-08-27 14:50:00,74.67,74.69,74.67,74.69,77714.0,72.3615,72.3809,72.3615,72.3809,77714.0
2024-08-27 14:55:00,74.68,74.69,74.65,74.66,34135.0,72.3712,72.3809,72.3421,72.3518,34135.0
2024-08-27 15:00:00,74.66,74.66,74.65,74.66,28653.0,72.3518,72.3518,72.3421,72.3518,28653.0
2024-08-27 15:05:00,74.66,74.66,74.64,74.64,29839.0,72.3518,72.3518,72.3324,72.3324,29839.0
2024-08-27 15:10:00,74.64,74.65,74.64,74.65,25274.0,72.3324,72.3421,72.3324,72.3421,25274.0
2024-08-27 15:15:00,74.65,74.65,74.64,74.65,52612.0,72.3421,72.3421,72.3324,72.3421,52612.0
2024-08-27 15:20:00,74.64,74.66,74.64,74.66,51722.0,72.3324,72.3518,72.3324,72.3518,51722.0
2024-08-27 15:25:00,74.66,74.68,74.65,74.66,77526.0,72.3518,72.3712,72.3421,72.3518,77526.0
2024-08-27 15:30:00,74.66,74.67,74.65,74.66,51311.0,72.3518,72.3615,72.3421,72.3518,51311.0
2024-08-27 15:35:00,74.67,74.67,74.66,74.67,27526.0,72.3615,72.3615,72.3518,72.3615,27526.0
2024-08-27 15:40:00,74.67,74.68,74.66,74.67,67606.0,72.3615,72.3712,72.3518,72.3615,67606.0
2024-08-27 15:45:00,74.67,74.68,74.67,74.67,41770.0,72.3615,72.3712,72.3615,72.3615,41770.0
2024-08-27 15:50:00,74.67,74.68,74.67,74.68,28846.0,72.3615,72.3712,72.3615,72.3712,28846.0
2024-08-27 15:55:00,74.67,74.68,74.66,74.67,88011.0,72.3615,72.3712,72.3518,72.3615,88011.0
2024-08-28 09:30:00,74.67,74.7,74.64,74.64,207318.0,72.3615,72.3905,72.3324,72.3324,207318.0
2024-08-28 09:35:00,74.65,74.65,74.63,74.64,22408.0,72.3421,72.3421,72.3227,72.3324,22408.0
2024-08-28 09:40:00,74.64,74.65,74.63,74.64,11284.0,72.3324,72.3421,72.3227,72.3324,11284.0
2024-08-28 09:45:00,74.65,74.67,74.64,74.66,20221.0,72.3421,72.3615,72.3324,72.3518,20221.0
2024-08-28 09:50:00,74.66,74.67,74.65,74.65,38272.0,72.3518,72.3615,72.3421,72.3421,38272.0
2024-08-28 09:55:00,74.66,74.66,74.64,74.66,17516.0,72.3518,72.3518,72.3324,72.3518,17516.0
2024-08-28 10:00:00,74.65,74.67,74.65,74.67,41810.0,72.3421,72.3615,72.3421,72.3615,41810.0
2024-08-28 10:05:00,74.67,74.68,74.66,74.68,24287.0,72.3615,72.3712,72.3518,72.3712,24287.0
2024-08-28 10:10:00,74.68,74.7,74.67,74.7,40453.0,72.3712,72.3905,72.3615,72.3905,40453.0
2024-08-28 10:15:00,74.7,74.71,74.68,74.7,269236.0,72.3905,72.4002,72.3712,72.3905,269236.0
2024-08-28 10:20:00,74.7,74.7,74.68,74.68,84592.0,72.3905,72.3905,72.3712,72.3712,84592.0
2024-08-28 10:25:00,74.68,74.69,74.67,74.67,14602.0,72.3712,72.3809,72.3615,72.3615,14602.0
2024-08-28 10:30:00,74.67,74.7,74.67,74.7,33229.0,72.3615,72.3905,72.3615,72.3905,33229.0
2024-08-28 10:35:00,74.7,74.7,74.68,74.69,16245.0,72.3905,72.3905,72.3712,72.3809,16245.0
2024-08-28 10:40:00,74.69,74.71,74.68,74.71,45511.0,72.3809,72.4002,72.3712,72.4002,45511.0
2024-08-28 10:45:00,74.7,74.71,74.69,74.71,15802.0,72.3905,72.4002,72.3809,72.4002,15802.0
2024-08-28 10:50:00,74.71,74.71,74.7,74.7,19989.0,72.4002,72.4002,72.3905,72.3905,19989.0
2024-08-28 10:55:00,74.7,74.73,74.69,74.73,148270.0,72.3905,72.4196,72.3809,72.4196,148270.0
2024-08-28 11:00:00,74.73,74.73,74.7,74.71,140118.0,72.4196,72.4196,72.3905,72.4002,140118.0
2024-08-28 11:05:00,74.71,74.72,74.68,74.69,337453.0,72.4002,72.4099,72.3712,72.3809,337453.0
2024-08-28 11:10:00,74.69,74.69,74.68,74.69,82304.0,72.3809,72.3809,72.3712,72.3809,82304.0
2024-08-28 11:15:00,74.69,74.71,74.69,74.7,15172.0,72.3809,72.4002,72.3809,72.3905,15172.0
2024-08-28 11:20:00,74.71,74.73,74.7,74.73,17510.0,72.4002,72.4196,72.3905,72.4196,17510.0
2024-08-28 11:25:00,74.73,74.73,74.71,74.73,27264.0,72.4196,72.4196,72.4002,72.4196,27264.0
2024-08-28 11:30:00,74.72,74.73,74.7,74.7,46226.0,72.4099,72.4196,72.3905,72.3905,46226.0
2024-08-28 11:35:00,74.7,74.71,74.69,74.7,46416.0,72.3905,72.4002,72.3809,72.3905,46416.0
2024-08-28 11:40:00,74.7,74.7,74.69,74.7,25657.0,72.3905,72.3905,72.3809,72.3905,25657.0
2024-08-28 11:45:00,74.7,74.71,74.69,74.7,40582.0,72.3905,72.4002,72.3809,72.3905,40582.0
2024-08-28 11:50:00,74.7,74.71,74.69,74.7,71275.0,72.3905,72.4002,72.3809,72.3905,71275.0
2024-08-28 11:55:00,74.7,74.7,74.68,74.69,59041.0,72.3905,72.3905,72.3712,72.3809,59041.0
2024-08-28 12:00:00,74.69,74.69,74.66,74.68,57902.0,72.3809,72.3809,72.3518,72.3712,57902.0
2024-08-28 12:05:00,74.67,74.68,74.67,74.67,22366.0,72.3615,72.3712,72.3615,72.3615,22366.0
2024-08-28 12:10:00,74.68,74.69,74.67,74.69,83227.0,72.3712,72.3809,72.3615,72.3809,83227.0
2024-08-28 12:15:00,74.68,74.7,74.68,74.69,51563.0,72.3712,72.3905,72.3712,72.3809,51563.0
2024-08-28 12:20:00,74.69,74.69,74.66,74.66,100112.0,72.3809,72.3809,72.3518,72.3518,100112.0
2024-08-28 12:25:00,74.66,74.67,74.65,74.66,84832.0,72.3518,72.3615,72.3421,72.3518,84832.0
2024-08-28 12:30:00,74.66,74.67,74.65,74.66,36419.0,72.3518,72.3615,72.3421,72.3518,36419.0
2024-08-28 12:35:00,74.66,74.66,74.64,74.64,101678.0,72.3518,72.3518,72.3324,72.3324,101678.0
2024-08-28 12:40:00,74.64,74.65,74.64,74.64,9853.0,72.3324,72.3421,72.3324,72.3324,9853.0
2024-08-28 12:45:00,74.65,74.66,74.64,74.65,63568.0,72.3421,72.3518,72.3324,72.3421,63568.0
2024-08-28 12:50:00,74.65,74.66,74.64,74.65,60992.0,72.3421,72.3518,72.3324,72.3421,60992.0
2024-08-28 12:55:00,74.65,74.65,74.63,74.64,19243.0,72.3421,72.3421,72.3227,72.3324,19243.0
2024-08-28 13:00:00,74.64,74.64,74.62,74.63,43146.0,72.3324,72.3324,72.313,72.3227,43146.0
2024-08-28 13:05:00,74.63,74.63,74.62,74.62,22850.0,72.3227,72.3227,72.313,72.313,22850.0
2024-08-28 13:10:00,74.62,74.63,74.61,74.62,14690.0,72.313,72.3227,72.3033,72.313,14690.0
2024-08-28 13:15:00,74.61,74.62,74.61,74.62,40365.0,72.3033,72.313,72.3033,72.313,40365.0
2024-08-28 13:20:00,74.63,74.64,74.62,74.64,35765.0,72.3227,72.3324,72.313,72.3324,35765.0
2024-08-28 13:25:00,74.64,74.64,74.63,74.64,21397.0,72.3324,72.3324,72.3227,72.3324,21397.0
2024-08-28 13:30:00,74.64,74.64,74.63,74.64,12859.0,72.3324,72.3324,72.3227,72.3324,12859.0
2024-08-28 13:35:00,74.64,74.64,74.63,74.64,43433.0,72.3324,72.3324,72.3227,72.3324,43433.0
2024-08-28 13:40:00,74.64,74.64,74.62,74.62,29730.0,72.3324,72.3324,72.313,72.313,29730.0
2024-08-28 13:45:00,74.63,74.63,74.62,74.63,14314.0,72.3227,72.3227,72.313,72.3227,14314.0
2024-08-28 13:50:00,74.63,74.64,74.62,74.64,28710.0,72.3227,72.3324,72.313,72.3324,28710.0
2024-08-28 13:55:00,74.64,74.65,74.63,74.65,32539.0,72.3324,72.3421,72.3227,72.3421,32539.0
2024-08-28 14:00:00,74.65,74.65,74.63,74.65,102875.0,72.3421,72.3421,72.3227,72.3421,102875.0
2024-08-28 14:05:00,74.65,74.66,74.63,74.63,115346.0,72.3421,72.3518,72.3227,72.3227,115346.0
2024-08-28 14:10:00,74.64,74.64,74.62,74.62,123630.0,72.3324,72.3324,72.313,72.313,123630.0
2024-08-28 14:15:00,74.62,74.63,74.62,74.62,29025.0,72.313,72.3227,72.313,72.313,29025.0
2024-08-28 14:20:00,74.63,74.63,74.61,74.61,16516.0,72.3227,72.3227,72.3033,72.3033,16516.0
2024-08-28 14:25:00,74.62,74.62,74.61,74.62,26127.0,72.313,72.313,72.3033,72.313,26127.0
2024-08-28 14:30:00,74.62,74.62,74.61,74.62,43771.0,72.313,72.313,72.3033,72.313,43771.0
2024-08-28 14:35:00,74.62,74.62,74.61,74.62,14563.0,72.313,72.313,72.3033,72.313,14563.0
2024-08-28 14:40:00,74.62,74.63,74.61,74.62,99537.0,72.313,72.3227,72.3033,72.313,99537.0
2024-08-28 14:45:00,74.62,74.63,74.61,74.63,32218.0,72.313,72.3227,72.3033,72.3227,32218.0
2024-08-28 14:50:00,74.63,74.64,74.62,74.64,75612.0,72.3227,72.3324,72.313,72.3324,75612.0
2024-08-28 14:55:00,74.64,74.64,74.63,74.63,27338.0,72.3324,72.3324,72.3227,72.3227,27338.0
2024-08-28 15:00:00,74.63,74.64,74.62,74.63,71312.0,72.3227,72.3324,72.313,72.3227,71312.0
2024-08-28 15:05:00,74.62,74.64,74.62,74.63,117405.0,72.313,72.3324,72.313,72.3227,117405.0
2024-08-28 15:10:00,74.63,74.63,74.6,74.6,84076.0,72.3227,72.3227,72.2936,72.2936,84076.0
2024-08-28 15:15:00,74.6,74.62,74.6,74.61,192330.0,72.2936,72.313,72.2936,72.3033,192330.0
2024-08-28 15:20:00,74.61,74.62,74.61,74.62,130074.0,72.3033,72.313,72.3033,72.313,130074.0
2024-08-28 15:25:00,74.62,74.64,74.61,74.64,203253.0,72.313,72.3324,72.3033,72.3324,203253.0
2024-08-28 15:30:00,74.64,74.64,74.61,74.62,52060.0,72.3324,72.3324,72.3033,72.313,52060.0
2024-08-28 15:35:00,74.61,74.62,74.6,74.6,48326.0,72.3033,72.313,72.2936,72.2936,48326.0
2024-08-28 15:40:00,74.6,74.61,74.6,74.61,43808.0,72.2936,72.3033,72.2936,72.3033,43808.0
2024-08-28 15:45:00,74.61,74.62,74.6,74.62,58231.0,72.3033,72.313,72.2936,72.313,58231.0
2024-08-28 15:50:00,74.62,74.62,74.61,74.62,23711.0,72.313,72.313,72.3033,72.313,23711.0
2024-08-28 15:55:00,74.62,74.63,74.6,74.62,91917.0,72.313,72.3227,72.2936,72.313,91917.0
2024-08-29 09:30:00,74.51,74.53,74.48,74.51,174889.0,72.2064,72.2258,72.1773,72.2064,174889.0
2024-08-29 09:35:00,74.5,74.51,74.48,74.51,28972.0,72.1967,72.2064,72.1773,72.2064,28972.0
2024-08-29 09:40:00,74.51,74.52,74.49,74.51,22486.0,72.2064,72.2161,72.187,72.2064,22486.0
2024-08-29 09:45:00,74.51,74.51,74.47,74.48,63982.0,72.2064,72.2064,72.1677,72.1773,63982.0
2024-08-29 09:50:00,74.48,74.5,74.48,74.5,33533.0,72.1773,72.1967,72.1773,72.1967,33533.0
2024-08-29 09:55:00,74.5,74.52,74.48,74.51,26095.0,72.1967,72.2161,72.1773,72.2064,26095.0
2024-08-29 10:00:00,74.51,74.53,74.5,74.53,40516.0,72.2064,72.2258,72.1967,72.2258,40516.0
2024-08-29 10:05:00,74.53,74.54,74.52,74.53,51475.0,72.2258,72.2355,72.2161,72.2258,51475.0
2024-08-29 10:10:00,74.54,74.55,74.53,74.55,43370.0,72.2355,72.2452,72.2258,72.2452,43370.0
2024-08-29 10:15:00,74.55,74.55,74.51,74.52,176611.0,72.2452,72.2452,72.2064,72.2161,176611.0
2024-08-29 10:20:00,74.52,74.52,74.5,74.51,86380.0,72.2161,72.2161,72.1967,72.2064,86380.0
2024-08-29 10:25:00,74.51,74.52,74.5,74.51,40900.0,72.2064,72.2161,72.1967,72.2064,40900.0
2024-08-29 10:30:00,74.51,74.51,74.46,74.47,69764.0,72.2064,72.2064,72.158,72.1677,69764.0
2024-08-29 10:35:00,74.46,74.47,74.45,74.46,29926.0,72.158,72.1677,72.1483,72.158,29926.0
2024-08-29 10:40:00,74.45,74.46,74.41,74.44,29545.0,72.1483,72.158,72.1095,72.1386,29545.0
2024-08-29 10:45:00,74.44,74.45,74.43,74.45,40598.0,72.1386,72.1483,72.1289,72.1483,40598.0
2024-08-29 10:50:00,74.45,74.47,74.44,74.47,53972.0,72.1483,72.1677,72.1386,72.1677,53972.0
2024-08-29 10:55:00,74.46,74.47,74.43,74.45,30949.0,72.158,72.1677,72.1289,72.1483,30949.0
2024-08-29 11:00:00,74.45,74.46,74.44,74.45,34169.0,72.1483,72.158,72.1386,72.1483,34169.0
2024-08-29 11:05:00,74.45,74.47,74.45,74.47,38465.0,72.1483,72.1677,72.1483,72.1677,38465.0
2024-08-29 11:10:00,74.47,74.47,74.45,74.47,76047.0,72.1677,72.1677,72.1483,72.1677,76047.0
2024-08-29 11:15:00,74.47,74.48,74.45,74.48,53783.0,72.1677,72.1773,72.1483,72.1773,53783.0
2024-08-29 11:20:00,74.48,74.48,74.45,74.46,36819.0,72.1773,72.1773,72.1483,72.158,36819.0
2024-08-29 11:25:00,74.45,74.46,74.45,74.46,43027.0,72.1483,72.158,72.1483,72.158,43027.0
2024-08-29 11:30:00,74.45,74.48,74.45,74.48,36087.0,72.1483,72.1773,72.1483,72.1773,36087.0
2024-08-29 11:35:00,74.48,74.49,74.47,74.49,48124.0,72.1773,72.187,72.1677,72.187,48124.0
2024-08-29 11:40:00,74.48,74.51,74.48,74.51,78305.0,72.1773,72.2064,72.1773,72.2064,78305.0
2024-08-29 11:45:00,74.51,74.51,74.5,74.51,31197.0,72.2064,72.2064,72.1967,72.2064,31197.0
2024-08-29 11:50:00,74.51,74.52,74.5,74.52,44526.0,72.2064,72.2161,72.1967,72.2161,44526.0
2024-08-29 11:55:00,74.52,74.52,74.51,74.52,40406.0,72.2161,72.2161,72.2064,72.2161,40406.0
2024-08-29 12:00:00,74.52,74.52,74.51,74.52,42581.0,72.2161,72.2161,72.2064,72.2161,42581.0
2024-08-29 12:05:00,74.52,74.53,74.51,74.53,35466.0,72.2161,72.2258,72.2064,72.2258,35466.0
2024-08-29 12:10:00,74.53,74.54,74.52,74.54,80449.0,72.2258,72.2355,72.2161,72.2355,80449.0
2024-08-29 12:15:00,74.53,74.54,74.53,74.53,43526.0,72.2258,72.2355,72.2258,72.2258,43526.0
2024-08-29 12:20:00,74.53,74.55,74.53,74.55,143912.0,72.2258,72.2452,72.2258,72.2452,143912.0
2024-08-29 12:25:00,74.55,74.55,74.54,74.55,11995.0,72.2452,72.2452,72.2355,72.2452,11995.0
2024-08-29 12:30:00,74.55,74.55,74.53,74.53,13615.0,72.2452,72.2452,72.2258,72.2258,13615.0
2024-08-29 12:35:00,74.53,74.55,74.53,74.55,44019.0,72.2258,72.2452,72.2258,72.2452,44019.0
2024-08-29 12:40:00,74.55,74.55,74.54,74.55,15459.0,72.2452,72.2452,72.2355,72.2452,15459.0
2024-08-29 12:45:00,74.55,74.55,74.54,74.55,23900.0,72.2452,72.2452,72.2355,72.2452,23900.0
2024-08-29 12:50:00,74.55,74.55,74.54,74.55,13538.0,72.2452,72.2452,72.2355,72.2452,13538.0
2024-08-29 12:55:00,74.55,74.55,74.54,74.55,42007.0,72.2452,72.2452,72.2355,72.2452,42007.0
2024-08-29 13:00:00,74.55,74.55,74.52,74.53,57293.0,72.2452,72.2452,72.2161,72.2258,57293.0
2024-08-29 13:05:00,74.54,74.56,74.53,74.54,30422.0,72.2355,72.2549,72.2258,72.2355,30422.0
2024-08-29 13:10:00,74.54,74.54,74.53,74.53,19182.0,72.2355,72.2355,72.2258,72.2258,19182.0
2024-08-29 13:15:00,74.53,74.54,74.52,74.53,23997.0,72.2258,72.2355,72.2161,72.2258,23997.0
2024-08-29 13:20:00,74.53,74.54,74.52,74.54,45541.0,72.2258,72.2355,72.2161,72.2355,45541.0
2024-08-29 13:25:00,74.53,74.54,74.52,74.53,27353.0,72.2258,72.2355,72.2161,72.2258,27353.0
2024-08-29 13:30:00,74.53,74.54,74.52,74.54,29814.0,72.2258,72.2355,72.2161,72.2355,29814.0
2024-08-29 13:35:00,74.54,74.54,74.52,74.53,16482.0,72.2355,72.2355,72.2161,72.2258,16482.0
2024-08-29 13:40:00,74.53,74.54,74.52,74.53,48713.0,72.2258,72.2355,72.2161,72.2258,48713.0
2024-08-29 13:45:00,74.53,74.55,74.52,74.55,30166.0,72.2258,72.2452,72.2161,72.2452,30166.0
2024-08-29 13:50:00,74.54,74.55,74.54,74.55,25353.0,72.2355,72.2452,72.2355,72.2452,25353.0
2024-08-29 13:55:00,74.55,74.56,74.54,74.56,19097.0,72.2452,72.2549,72.2355,72.2549,19097.0
2024-08-29 14:00:00,74.56,74.56,74.55,74.56,39443.0,72.2549,72.2549,72.2452,72.2549,39443.0
2024-08-29 14:05:00,74.56,74.56,74.54,74.55,30527.0,72.2549,72.2549,72.2355,72.2452,30527.0
2024-08-29 14:10:00,74.54,74.55,74.54,74.55,18633.0,72.2355,72.2452,72.2355,72.2452,18633.0
2024-08-29 14:15:00,74.54,74.55,74.54,74.55,29563.0,72.2355,72.2452,72.2355,72.2452,29563.0
2024-08-29 14:20:00,74.55,74.55,74.54,74.55,20246.0,72.2452,72.2452,72.2355,72.2452,20246.0
2024-08-29 14:25:00,74.55,74.56,74.53,74.55,74089.0,72.2452,72.2549,72.2258,72.2452,74089.0
2024-08-29 14:30:00,74.55,74.55,74.53,74.53,40853.0,72.2452,72.2452,72.2258,72.2258,40853.0
2024-08-29 14:35:00,74.54,74.54,74.52,74.53,31472.0,72.2355,72.2355,72.2161,72.2258,31472.0
2024-08-29 14:40:00,74.54,74.54,74.51,74.52,18324.0,72.2355,72.2355,72.2064,72.2161,18324.0
2024-08-29 14:45:00,74.52,74.53,74.51,74.53,62401.0,72.2161,72.2258,72.2064,72.2258,62401.0
2024-08-29 14:50:00,74.52,74.53,74.52,74.53,15206.0,72.2161,72.2258,72.2161,72.2258,15206.0
2024-08-29 14:55:00,74.53,74.53,74.52,74.53,36602.0,72.2258,72.2258,72.2161,72.2258,36602.0
2024-08-29 15:00:00,74.53,74.53,74.51,74.52,62774.0,72.2258,72.2258,72.2064,72.2161,62774.0
2024-08-29 15:05:00,74.51,74.52,74.51,74.52,46672.0,72.2064,72.2161,72.2064,72.2161,46672.0
2024-08-29 15:10:00,74.51,74.52,74.51,74.52,29028.0,72.2064,72.2161,72.2064,72.2161,29028.0
2024-08-29 15:15:00,74.52,74.52,74.5,74.51,55809.0,72.2161,72.2161,72.1967,72.2064,55809.0
2024-08-29 15:20:00,74.51,74.52,74.5,74.52,89743.0,72.2064,72.2161,72.1967,72.2161,89743.0
2024-08-29 15:25:00,74.52,74.53,74.51,74.53,133381.0,72.2161,72.2258,72.2064,72.2258,133381.0
2024-08-29 15:30:00,74.53,74.53,74.52,74.52,24772.0,72.2258,72.2258,72.2161,72.2161,24772.0
2024-08-29 15:35:00,74.53,74.53,74.52,74.52,27236.0,72.2258,72.2258,72.2161,72.2161,27236.0
2024-08-29 15:40:00,74.53,74.53,74.51,74.53,60390.0,72.2258,72.2258,72.2064,72.2258,60390.0
2024-08-29 15:45:00,74.52,74.53,74.52,74.53,21369.0,72.2161,72.2258,72.2161,72.2258,21369.0
2024-08-29 15:50:00,74.53,74.53,74.51,74.52,45367.0,72.2258,72.2258,72.2064,72.2161,45367.0
2024-08-29 15:55:00,74.51,74.52,74.5,74.51,95205.0,72.2064,72.2161,72.1967,72.2064,95205.0
2024-08-30 09:30:00,74.55,74.56,74.52,74.54,147546.0,72.2452,72.2549,72.2161,72.2355,147546.0
2024-08-30 09:35:00,74.55,74.55,74.52,74.54,12620.0,72.2452,72.2452,72.2161,72.2355,12620.0
2024-08-30 09:40:00,74.54,74.56,74.53,74.55,23913.0,72.2355,72.2549,72.2258,72.2452,23913.0
2024-08-30 09:45:00,74.55,74.55,74.51,74.53,26207.0,72.2452,72.2452,72.2064,72.2258,26207.0
2024-08-30 09:50:00,74.53,74.56,74.52,74.53,31069.0,72.2258,72.2549,72.2161,72.2258,31069.0
2024-08-30 09:55:00,74.54,74.56,74.53,74.56,31207.0,72.2355,72.2549,72.2258,72.2549,31207.0
2024-08-30 10:00:00,74.56,74.59,74.55,74.59,37875.0,72.2549,72.2839,72.2452,72.2839,37875.0
2024-08-30 10:05:00,74.58,74.61,74.57,74.6,34197.0,72.2743,72.3033,72.2646,72.2936,34197.0
2024-08-30 10:10:00,74.59,74.63,74.59,74.63,33221.0,72.2839,72.3227,72.2839,72.3227,33221.0
2024-08-30 10:15:00,74.63,74.64,74.6,74.61,32987.0,72.3227,72.3324,72.2936,72.3033,32987.0
2024-08-30 10:20:00,74.61,74.61,74.59,74.61,264253.0,72.3033,72.3033,72.2839,72.3033,264253.0
2024-08-30 10:25:00,74.6,74.6,74.57,74.57,24688.0,72.2936,72.2936,72.2646,72.2646,24688.0
2024-08-30 10:30:00,74.57,74.57,74.54,74.57,25628.0,72.2646,72.2646,72.2355,72.2646,25628.0
2024-08-30 10:35:00,74.57,74.57,74.54,74.56,25112.0,72.2646,72.2646,72.2355,72.2549,25112.0
2024-08-30 10:40:00,74.56,74.58,74.56,74.58,30393.0,72.2549,72.2743,72.2549,72.2743,30393.0
2024-08-30 10:45:00,74.58,74.6,74.54,74.57,70124.0,72.2743,72.2936,72.2355,72.2646,70124.0
2024-08-30 10:50:00,74.57,74.58,74.55,74.56,22809.0,72.2646,72.2743,72.2452,72.2549,22809.0
2024-08-30 10:55:00,74.56,74.58,74.56,74.56,21867.0,72.2549,72.2743,72.2549,72.2549,21867.0
2024-08-30 11:00:00,74.56,74.58,74.54,74.55,24768.0,72.2549,72.2743,72.2355,72.2452,24768.0
2024-08-30 11:05:00,74.55,74.56,74.54,74.56,73522.0,72.2452,72.2549,72.2355,72.2549,73522.0
2024-08-30 11:10:00,74.56,74.58,74.55,74.58,31919.0,72.2549,72.2743,72.2452,72.2743,31919.0
2024-08-30 11:15:00,74.58,74.59,74.57,74.59,20301.0,72.2743,72.2839,72.2646,72.2839,20301.0
2024-08-30 11:20:00,74.59,74.6,74.57,74.58,791703.0,72.2839,72.2936,72.2646,72.2743,791703.0
2024-08-30 11:25:00,74.57,74.58,74.55,74.55,23281.0,72.2646,72.2743,72.2452,72.2452,23281.0
2024-08-30 11:30:00,74.56,74.56,74.53,74.54,37237.0,72.2549,72.2549,72.2258,72.2355,37237.0
2024-08-30 11:35:00,74.54,74.56,74.53,74.56,40679.0,72.2355,72.2549,72.2258,72.2549,40679.0
2024-08-30 11:40:00,74.55,74.56,74.54,74.56,61196.0,72.2452,72.2549,72.2355,72.2549,61196.0
2024-08-30 11:45:00,74.56,74.56,74.53,74.54,28869.0,72.2549,72.2549,72.2258,72.2355,28869.0
2024-08-30 11:50:00,74.53,74.55,74.53,74.53,63750.0,72.2258,72.2452,72.2258,72.2258,63750.0
2024-08-30 11:55:00,74.53,74.54,74.51,74.52,17021.0,72.2258,72.2355,72.2064,72.2161,17021.0
2024-08-30 12:00:00,74.52,74.52,74.51,74.52,24696.0,72.2161,72.2161,72.2064,72.2161,24696.0
2024-08-30 12:05:00,74.52,74.52,74.5,74.51,54511.0,72.2161,72.2161,72.1967,72.2064,54511.0
2024-08-30 12:10:00,74.51,74.51,74.49,74.5,112934.0,72.2064,72.2064,72.187,72.1967,112934.0
2024-08-30 12:15:00,74.49,74.5,74.44,74.45,49687.0,72.187,72.1967,72.1386,72.1483,49687.0
2024-08-30 12:20:00,74.45,74.45,74.41,74.41,76689.0,72.1483,72.1483,72.1095,72.1095,76689.0
2024-08-30 12:25:00,74.42,74.43,74.41,74.41,19987.0,72.1192,72.1289,72.1095,72.1095,19987.0
2024-08-30 12:30:00,74.42,74.43,74.41,74.41,18749.0,72.1192,72.1289,72.1095,72.1095,18749.0
2024-08-30 12:35:00,74.41,74.42,74.38,74.4,58602.0,72.1095,72.1192,72.0804,72.0998,58602.0
2024-08-30 12:40:00,74.4,74.4,74.38,74.4,28332.0,72.0998,72.0998,72.0804,72.0998,28332.0
2024-08-30 12:45:00,74.4,74.41,74.39,74.4,21486.0,72.0998,72.1095,72.0901,72.0998,21486.0
2024-08-30 12:50:00,74.39,74.4,74.37,74.37,19010.0,72.0901,72.0998,72.0707,72.0707,19010.0
2024-08-30 12:55:00,74.37,74.39,74.37,74.39,14636.0,72.0707,72.0901,72.0707,72.0901,14636.0
2024-08-30 13:00:00,74.38,74.4,74.37,74.39,28921.0,72.0804,72.0998,72.0707,72.0901,28921.0
2024-08-30 13:05:00,74.4,74.4,74.38,74.39,18727.0,72.0998,72.0998,72.0804,72.0901,18727.0
2024-08-30 13:10:00,74.39,74.41,74.39,74.41,19502.0,72.0901,72.1095,72.0901,72.1095,19502.0
2024-08-30 13:15:00,74.41,74.42,74.4,74.41,31428.0,72.1095,72.1192,72.0998,72.1095,31428.0
2024-08-30 13:20:00,74.41,74.41,74.38,74.39,18020.0,72.1095,72.1095,72.0804,72.0901,18020.0
2024-08-30 13:25:00,74.38,74.39,74.36,74.36,28772.0,72.0804,72.0901,72.0611,72.0611,28772.0
2024-08-30 13:30:00,74.37,74.37,74.36,74.37,19616.0,72.0707,72.0707,72.0611,72.0707,19616.0
2024-08-30 13:35:00,74.37,74.39,74.36,74.39,28157.0,72.0707,72.0901,72.0611,72.0901,28157.0
2024-08-30 13:40:00,74.38,74.39,74.37,74.38,15543.0,72.0804,72.0901,72.0707,72.0804,15543.0
2024-08-30 13:45:00,74.38,74.4,74.38,74.39,24220.0,72.0804,72.0998,72.0804,72.0901,24220.0
2024-08-30 13:50:00,74.4,74.4,74.38,74.4,51729.0,72.0998,72.0998,72.0804,72.0998,51729.0
2024-08-30 13:55:00,74.4,74.41,74.39,74.4,28816.0,72.0998,72.1095,72.0901,72.0998,28816.0
2024-08-30 14:00:00,74.4,74.41,74.39,74.41,15722.0,72.0998,72.1095,72.0901,72.1095,15722.0
2024-08-30 14:05:00,74.4,74.41,74.38,74.4,54315.0,72.0998,72.1095,72.0804,72.0998,54315.0
2024-08-30 14:10:00,74.39,74.4,74.39,74.39,184771.0,72.0901,72.0998,72.0901,72.0901,184771.0
2024-08-30 14:15:00,74.4,74.42,74.4,74.42,29213.0,72.0998,72.1192,72.0998,72.1192,29213.0
2024-08-30 14:20:00,74.42,74.43,74.41,74.42,19139.0,72.1192,72.1289,72.1095,72.1192,19139.0
2024-08-30 14:25:00,74.42,74.43,74.42,74.42,27467.0,72.1192,72.1289,72.1192,72.1192,27467.0
2024-08-30 14:30:00,74.42,74.43,74.42,74.42,14906.0,72.1192,72.1289,72.1192,72.1192,14906.0
2024-08-30 14:35:00,74.42,74.44,74.42,74.43,42561.0,72.1192,72.1386,72.1192,72.1289,42561.0
2024-08-30 14:40:00,74.43,74.44,74.43,74.43,50234.0,72.1289,72.1386,72.1289,72.1289,50234.0
2024-08-30 14:45:00,74.44,74.44,74.43,74.43,15328.0,72.1386,72.1386,72.1289,72.1289,15328.0
2024-08-30 14:50:00,74.43,74.44,74.4,74.41,38046.0,72.1289,72.1386,72.0998,72.1095,38046.0
2024-08-30 14:55:00,74.41,74.41,74.38,74.4,48421.0,72.1095,72.1095,72.0804,72.0998,48421.0
2024-08-30 15:00:00,74.4,74.4,74.37,74.37,62172.0,72.0998,72.0998,72.0707,72.0707,62172.0
2024-08-30 15:05:00,74.38,74.38,74.37,74.38,93079.0,72.0804,72.0804,72.0707,72.0804,93079.0
2024-08-30 15:10:00,74.38,74.4,74.37,74.4,80749.0,72.0804,72.0998,72.0707,72.0998,80749.0
2024-08-30 15:15:00,74.4,74.41,74.39,74.41,57909.0,72.0998,72.1095,72.0901,72.1095,57909.0
2024-08-30 15:20:00,74.4,74.42,74.4,74.41,58651.0,72.0998,72.1192,72.0998,72.1095,58651.0
2024-08-30 15:25:00,74.4,74.41,74.39,74.4,59364.0,72.0998,72.1095,72.0901,72.0998,59364.0
2024-08-30 15:30:00,74.4,74.4,74.38,74.39,68315.0,72.0998,72.0998,72.0804,72.0901,68315.0
2024-08-30 15:35:00,74.39,74.41,74.38,74.4,45483.0,72.0901,72.1095,72.0804,72.0998,45483.0
2024-08-30 15:40:00,74.41,74.41,74.38,74.39,181670.0,72.1095,72.1095,72.0804,72.0901,181670.0
2024-08-30 15:45:00,74.39,74.39,74.36,74.38,68459.0,72.0901,72.0901,72.0611,72.0804,68459.0
2024-08-30 15:50:00,74.38,74.39,74.35,74.38,272270.0,72.0804,72.0901,72.0514,72.0804,272270.0
2024-08-30 15:55:00,74.38,74.39,74.32,74.36,257167.0,72.0804,72.0901,72.0223,72.0611,257167.0
2024-09-03 09:30:00,74.41,74.46,74.36,74.38,247560.0,72.3279,72.3765,72.2793,72.2988,247560.0
2024-09-03 09:35:00,74.38,74.43,74.38,74.4,87997.0,72.2988,72.3474,72.2988,72.3182,87997.0
2024-09-03 09:40:00,74.4,74.41,74.37,74.39,68657.0,72.3182,72.3279,72.2891,72.3085,68657.0
2024-09-03 09:45:00,74.39,74.44,74.38,74.43,32555.0,72.3085,72.3571,72.2988,72.3474,32555.0
2024-09-03 09:50:00,74.43,74.48,74.42,74.47,74626.0,72.3474,72.396,72.3377,72.3863,74626.0
2024-09-03 09:55:00,74.48,74.48,74.44,74.45,99888.0,72.396,72.396,72.3571,72.3668,99888.0
2024-09-03 10:00:00,74.46,74.56,74.4,74.49,101028.0,72.3765,72.4737,72.3182,72.4057,101028.0
2024-09-03 10:05:00,74.48,74.5,74.45,74.46,47296.0,72.396,72.4154,72.3668,72.3765,47296.0
2024-09-03 10:10:00,74.46,74.5,74.45,74.47,42059.0,72.3765,72.4154,72.3668,72.3863,42059.0
2024-09-03 10:15:00,74.47,74.48,74.42,74.43,396221.0,72.3863,72.396,72.3377,72.3474,396221.0
2024-09-03 10:20:00,74.43,74.46,74.41,74.42,35778.0,72.3474,72.3765,72.3279,72.3377,35778.0
2024-09-03 10:25:00,74.42,74.45,74.41,74.43,27444.0,72.3377,72.3668,72.3279,72.3474,27444.0
2024-09-03 10:30:00,74.44,74.45,74.42,74.45,45842.0,72.3571,72.3668,72.3377,72.3668,45842.0
2024-09-03 10:35:00,74.45,74.5,74.44,74.49,44101.0,72.3668,72.4154,72.3571,72.4057,44101.0
2024-09-03 10:40:00,74.48,74.49,74.44,74.45,71087.0,72.396,72.4057,72.3571,72.3668,71087.0
2024-09-03 10:45:00,74.45,74.48,74.45,74.47,32009.0,72.3668,72.396,72.3668,72.3863,32009.0
2024-09-03 10:50:00,74.47,74.48,74.44,74.48,25748.0,72.3863,72.396,72.3571,72.396,25748.0
2024-09-03 10:55:00,74.47,74.47,74.43,74.45,97526.0,72.3863,72.3863,72.3474,72.3668,97526.0
2024-09-03 11:00:00,74.45,74.46,74.43,74.46,55849.0,72.3668,72.3765,72.3474,72.3765,55849.0
2024-09-03 11:05:00,74.45,74.45,74.41,74.42,59232.0,72.3668,72.3668,72.3279,72.3377,59232.0
2024-09-03 11:10:00,74.42,74.43,74.39,74.4,68192.0,72.3377,72.3474,72.3085,72.3182,68192.0
2024-09-03 11:15:00,74.4,74.4,74.38,74.38,22670.0,72.3182,72.3182,72.2988,72.2988,22670.0
2024-09-03 11:20:00,74.39,74.4,74.38,74.39,41858.0,72.3085,72.3182,72.2988,72.3085,41858.0
2024-09-03 11:25:00,74.39,74.4,74.38,74.4,15565.0,72.3085,72.3182,72.2988,72.3182,15565.0
2024-09-03 11:30:00,74.4,74.41,74.39,74.4,91576.0,72.3182,72.3279,72.3085,72.3182,91576.0
2024-09-03 11:35:00,74.4,74.4,74.37,74.38,41187.0,72.3182,72.3182,72.2891,72.2988,41187.0
2024-09-03 11:40:00,74.38,74.38,74.36,74.37,91816.0,72.2988,72.2988,72.2793,72.2891,91816.0
2024-09-03 11:45:00,74.37,74.37,74.35,74.36,52826.0,72.2891,72.2891,72.2696,72.2793,52826.0
2024-09-03 11:50:00,74.36,74.38,74.35,74.38,72298.0,72.2793,72.2988,72.2696,72.2988,72298.0
2024-09-03 11:55:00,74.38,74.38,74.36,74.37,40804.0,72.2988,72.2988,72.2793,72.2891,40804.0
2024-09-03 12:00:00,74.37,74.38,74.36,74.37,13651.0,72.2891,72.2988,72.2793,72.2891,13651.0
2024-09-03 12:05:00,74.37,74.37,74.35,74.37,26560.0,72.2891,72.2891,72.2696,72.2891,26560.0
2024-09-03 12:10:00,74.37,74.4,74.36,74.39,100908.0,72.2891,72.3182,72.2793,72.3085,100908.0
2024-09-03 12:15:00,74.4,74.41,74.39,74.4,77543.0,72.3182,72.3279,72.3085,72.3182,77543.0
2024-09-03 12:20:00,74.4,74.4,74.38,74.39,266897.0,72.3182,72.3182,72.2988,72.3085,266897.0
2024-09-03 12:25:00,74.39,74.4,74.37,74.39,75978.0,72.3085,72.3182,72.2891,72.3085,75978.0
2024-09-03 12:30:00,74.39,74.39,74.36,74.38,22921.0,72.3085,72.3085,72.2793,72.2988,22921.0
2024-09-03 12:35:00,74.38,74.38,74.34,74.34,56180.0,72.2988,72.2988,72.2599,72.2599,56180.0
2024-09-03 12:40:00,74.34,74.35,74.34,74.34,23665.0,72.2599,72.2696,72.2599,72.2599,23665.0
2024-09-03 12:45:00,74.35,74.35,74.34,74.35,28490.0,72.2696,72.2696,72.2599,72.2696,28490.0
2024-09-03 12:50:00,74.34,74.35,74.33,74.35,22537.0,72.2599,72.2696,72.2502,72.2696,22537.0
2024-09-03 12:55:00,74.34,74.36,74.34,74.36,13659.0,72.2599,72.2793,72.2599,72.2793,13659.0
2024-09-03 13:00:00,74.36,74.36,74.34,74.36,38783.0,72.2793,72.2793,72.2599,72.2793,38783.0
2024-09-03 13:05:00,74.37,74.37,74.36,74.37,20696.0,72.2891,72.2891,72.2793,72.2891,20696.0
2024-09-03 13:10:00,74.37,74.37,74.36,74.37,12173.0,72.2891,72.2891,72.2793,72.2891,12173.0
2024-09-03 13:15:00,74.37,74.39,74.36,74.39,33062.0,72.2891,72.3085,72.2793,72.3085,33062.0
2024-09-03 13:20:00,74.38,74.4,74.38,74.39,18506.0,72.2988,72.3182,72.2988,72.3085,18506.0
2024-09-03 13:25:00,74.4,74.4,74.37,74.39,16007.0,72.3182,72.3182,72.2891,72.3085,16007.0
2024-09-03 13:30:00,74.39,74.39,74.36,74.37,28616.0,72.3085,72.3085,72.2793,72.2891,28616.0
2024-09-03 13:35:00,74.37,74.38,74.36,74.38,39829.0,72.2891,72.2988,72.2793,72.2988,39829.0
2024-09-03 13:40:00,74.38,74.39,74.36,74.38,33638.0,72.2988,72.3085,72.2793,72.2988,33638.0
2024-09-03 13:45:00,74.39,74.39,74.37,74.39,76857.0,72.3085,72.3085,72.2891,72.3085,76857.0
2024-09-03 13:50:00,74.39,74.39,74.35,74.36,17059.0,72.3085,72.3085,72.2696,72.2793,17059.0
2024-09-03 13:55:00,74.36,74.36,74.34,74.35,29727.0,72.2793,72.2793,72.2599,72.2696,29727.0
2024-09-03 14:00:00,74.34,74.35,74.34,74.35,29860.0,72.2599,72.2696,72.2599,72.2696,29860.0
2024-09-03 14:05:00,74.34,74.36,74.34,74.36,31634.0,72.2599,72.2793,72.2599,72.2793,31634.0
2024-09-03 14:10:00,74.36,74.37,74.35,74.37,30815.0,72.2793,72.2891,72.2696,72.2891,30815.0
2024-09-03 14:15:00,74.36,74.37,74.36,74.37,35592.0,72.2793,72.2891,72.2793,72.2891,35592.0
2024-09-03 14:20:00,74.38,74.38,74.36,74.37,46738.0,72.2988,72.2988,72.2793,72.2891,46738.0
2024-09-03 14:25:00,74.37,74.37,74.36,74.37,26463.0,72.2891,72.2891,72.2793,72.2891,26463.0
2024-09-03 14:30:00,74.37,74.38,74.35,74.36,45112.0,72.2891,72.2988,72.2696,72.2793,45112.0
2024-09-03 14:35:00,74.36,74.37,74.35,74.37,36961.0,72.2793,72.2891,72.2696,72.2891,36961.0
2024-09-03 14:40:00,74.37,74.38,74.36,74.37,45974.0,72.2891,72.2988,72.2793,72.2891,45974.0
2024-09-03 14:45:00,74.37,74.37,74.33,74.36,86562.0,72.2891,72.2891,72.2502,72.2793,86562.0
2024-09-03 14:50:00,74.36,74.37,74.35,74.37,32749.0,72.2793,72.2891,72.2696,72.2891,32749.0
2024-09-03 14:55:00,74.37,74.4,74.36,74.4,37366.0,72.2891,72.3182,72.2793,72.3182,37366.0
2024-09-03 15:00:00,74.4,74.42,74.39,74.41,52969.0,72.3182,72.3377,72.3085,72.3279,52969.0
2024-09-03 15:05:00,74.42,74.42,74.4,74.41,32707.0,72.3377,72.3377,72.3182,72.3279,32707.0
2024-09-03 15:10:00,74.41,74.42,74.4,74.42,47441.0,72.3279,72.3377,72.3182,72.3377,47441.0
2024-09-03 15:15:00,74.42,74.43,74.4,74.42,109103.0,72.3377,72.3474,72.3182,72.3377,109103.0
2024-09-03 15:20:00,74.42,74.43,74.4,74.4,63667.0,72.3377,72.3474,72.3182,72.3182,63667.0
2024-09-03 15:25:00,74.41,74.41,74.4,74.41,42005.0,72.3279,72.3279,72.3182,72.3279,42005.0
2024-09-03 15:30:00,74.41,74.42,74.39,74.4,57841.0,72.3279,72.3377,72.3085,72.3182,57841.0
2024-09-03 15:35:00,74.4,74.41,74.39,74.41,49611.0,72.3182,72.3279,72.3085,72.3279,49611.0
2024-09-03 15:40:00,74.4,74.41,74.39,74.41,55553.0,72.3182,72.3279,72.3085,72.3279,55553.0
2024-09-03 15:45:00,74.41,74.42,74.39,74.41,843627.0,72.3279,72.3377,72.3085,72.3279,843627.0
2024-09-03 15:50:00,74.41,74.43,74.4,74.42,44229.0,72.3279,72.3474,72.3182,72.3377,44229.0
2024-09-03 15:55:00,74.43,74.45,74.42,74.44,519551.0,72.3474,72.3668,72.3377,72.3571,519551.0
2024-09-04 09:30:00,74.46,74.49,74.46,74.49,140244.0,72.3765,72.4057,72.3765,72.4057,140244.0
2024-09-04 09:35:00,74.5,74.53,74.5,74.51,54756.0,72.4154,72.4446,72.4154,72.4251,54756.0
2024-09-04 09:40:00,74.51,74.53,74.5,74.51,30546.0,72.4251,72.4446,72.4154,72.4251,30546.0
2024-09-04 09:45:00,74.52,74.53,74.5,74.51,54214.0,72.4349,72.4446,72.4154,72.4251,54214.0
2024-09-04 09:50:00,74.52,74.52,74.48,74.48,22589.0,72.4349,72.4349,72.396,72.396,22589.0
2024-09-04 09:55:00,74.48,74.52,74.48,74.52,35885.0,72.396,72.4349,72.396,72.4349,35885.0
2024-09-04 10:00:00,74.53,74.74,74.52,74.69,141677.0,72.4446,72.6487,72.4349,72.6001,141677.0
2024-09-04 10:05:00,74.68,74.69,74.63,74.66,70871.0,72.5904,72.6001,72.5418,72.5709,70871.0
2024-09-04 10:10:00,74.65,74.69,74.63,74.67,63130.0,72.5612,72.6001,72.5418,72.5807,63130.0
2024-09-04 10:15:00,74.66,74.67,74.64,74.65,276822.0,72.5709,72.5807,72.5515,72.5612,276822.0
2024-09-04 10:20:00,74.65,74.67,74.63,74.67,59350.0,72.5612,72.5807,72.5418,72.5807,59350.0
2024-09-04 10:25:00,74.67,74.71,74.66,74.68,72491.0,72.5807,72.6195,72.5709,72.5904,72491.0
2024-09-04 10:30:00,74.69,74.72,74.67,74.69,65000.0,72.6001,72.6293,72.5807,72.6001,65000.0
2024-09-04 10:35:00,74.7,74.71,74.69,74.7,75207.0,72.6098,72.6195,72.6001,72.6098,75207.0
2024-09-04 10:40:00,74.7,74.72,74.67,74.67,105699.0,72.6098,72.6293,72.5807,72.5807,105699.0
2024-09-04 10:45:00,74.67,74.7,74.67,74.7,29804.0,72.5807,72.6098,72.5807,72.6098,29804.0
2024-09-04 10:50:00,74.7,74.7,74.68,74.69,64133.0,72.6098,72.6098,72.5904,72.6001,64133.0
2024-09-04 10:55:00,74.69,74.69,74.67,74.68,74025.0,72.6001,72.6001,72.5807,72.5904,74025.0
2024-09-04 11:00:00,74.67,74.7,74.66,74.69,82271.0,72.5807,72.6098,72.5709,72.6001,82271.0
2024-09-04 11:05:00,74.68,74.69,74.65,74.66,67172.0,72.5904,72.6001,72.5612,72.5709,67172.0
2024-09-04 11:10:00,74.65,74.68,74.63,74.67,52056.0,72.5612,72.5904,72.5418,72.5807,52056.0
2024-09-04 11:15:00,74.67,74.69,74.67,74.69,30381.0,72.5807,72.6001,72.5807,72.6001,30381.0
2024-09-04 11:20:00,74.69,74.7,74.66,74.67,79726.0,72.6001,72.6098,72.5709,72.5807,79726.0
2024-09-04 11:25:00,74.67,74.67,74.65,74.66,46856.0,72.5807,72.5807,72.5612,72.5709,46856.0
2024-09-04 11:30:00,74.66,74.67,74.64,74.65,58667.0,72.5709,72.5807,72.5515,72.5612,58667.0
2024-09-04 11:35:00,74.66,74.67,74.65,74.67,36334.0,72.5709,72.5807,72.5612,72.5807,36334.0
2024-09-04 11:40:00,74.67,74.67,74.65,74.66,66861.0,72.5807,72.5807,72.5612,72.5709,66861.0
2024-09-04 11:45:00,74.66,74.66,74.63,74.64,83608.0,72.5709,72.5709,72.5418,72.5515,83608.0
2024-09-04 11:50:00,74.64,74.66,74.63,74.65,79572.0,72.5515,72.5709,72.5418,72.5612,79572.0
2024-09-04 11:55:00,74.64,74.67,74.64,74.66,30469.0,72.5515,72.5807,72.5515,72.5709,30469.0
2024-09-04 12:00:00,74.66,74.66,74.64,74.66,39350.0,72.5709,72.5709,72.5515,72.5709,39350.0
2024-09-04 12:05:00,74.66,74.68,74.65,74.67,53312.0,72.5709,72.5904,72.5612,72.5807,53312.0
2024-09-04 12:10:00,74.67,74.69,74.67,74.68,282733.0,72.5807,72.6001,72.5807,72.5904,282733.0
2024-09-04 12:15:00,74.68,74.68,74.67,74.67,30940.0,72.5904,72.5904,72.5807,72.5807,30940.0
2024-09-04 12:20:00,74.66,74.67,74.65,74.67,24152.0,72.5709,72.5807,72.5612,72.5807,24152.0
2024-09-04 12:25:00,74.67,74.68,74.66,74.67,88860.0,72.5807,72.5904,72.5709,72.5807,88860.0
2024-09-04 12:30:00,74.67,74.69,74.66,74.69,165080.0,72.5807,72.6001,72.5709,72.6001,165080.0
2024-09-04 12:35:00,74.69,74.69,74.68,74.69,13153.0,72.6001,72.6001,72.5904,72.6001,13153.0
2024-09-04 12:40:00,74.69,74.71,74.68,74.7,25942.0,72.6001,72.6195,72.5904,72.6098,25942.0
2024-09-04 12:45:00,74.7,74.71,74.69,74.69,41813.0,72.6098,72.6195,72.6001,72.6001,41813.0
2024-09-04 12:50:00,74.69,74.7,74.68,74.69,34250.0,72.6001,72.6098,72.5904,72.6001,34250.0
2024-09-04 12:55:00,74.7,74.71,74.69,74.7,106613.0,72.6098,72.6195,72.6001,72.6098,106613.0
2024-09-04 13:00:00,74.71,74.71,74.7,74.71,67307.0,72.6195,72.6195,72.6098,72.6195,67307.0
2024-09-04 13:05:00,74.7,74.71,74.7,74.7,19275.0,72.6098,72.6195,72.6098,72.6098,19275.0
2024-09-04 13:10:00,74.7,74.71,74.69,74.69,40693.0,72.6098,72.6195,72.6001,72.6001,40693.0
2024-09-04 13:15:00,74.7,74.7,74.69,74.7,21019.0,72.6098,72.6098,72.6001,72.6098,21019.0
2024-09-04 13:20:00,74.7,74.7,74.68,74.69,35137.0,72.6098,72.6098,72.5904,72.6001,35137.0
2024-09-04 13:25:00,74.69,74.7,74.68,74.7,25319.0,72.6001,72.6098,72.5904,72.6098,25319.0
2024-09-04 13:30:00,74.7,74.72,74.69,74.72,48953.0,72.6098,72.6293,72.6001,72.6293,48953.0
2024-09-04 13:35:00,74.72,74.72,74.7,74.7,28351.0,72.6293,72.6293,72.6098,72.6098,28351.0
2024-09-04 13:40:00,74.7,74.73,74.7,74.73,23037.0,72.6098,72.639,72.6098,72.639,23037.0
2024-09-04 13:45:00,74.73,74.73,74.71,74.72,32715.0,72.639,72.639,72.6195,72.6293,32715.0
2024-09-04 13:50:00,74.72,74.72,74.7,74.7,19491.0,72.6293,72.6293,72.6098,72.6098,19491.0
2024-09-04 13:55:00,74.7,74.72,74.7,74.71,22200.0,72.6098,72.6293,72.6098,72.6195,22200.0
2024-09-04 14:00:00,74.71,74.73,74.7,74.73,73270.0,72.6195,72.639,72.6098,72.639,73270.0
2024-09-04 14:05:00,74.73,74.74,74.72,74.73,55027.0,72.639,72.6487,72.6293,72.639,55027.0
2024-09-04 14:10:00,74.74,74.75,74.73,74.73,50533.0,72.6487,72.6584,72.639,72.639,50533.0
2024-09-04 14:15:00,74.73,74.76,74.73,74.76,67759.0,72.639,72.6681,72.639,72.6681,67759.0
2024-09-04 14:20:00,74.76,74.76,74.73,74.73,48169.0,72.6681,72.6681,72.639,72.639,48169.0
2024-09-04 14:25:00,74.74,74.76,74.73,74.73,47526.0,72.6487,72.6681,72.639,72.639,47526.0
2024-09-04 14:30:00,74.73,74.74,74.71,74.72,21413.0,72.639,72.6487,72.6195,72.6293,21413.0
2024-09-04 14:35:00,74.72,74.73,74.71,74.73,44652.0,72.6293,72.639,72.6195,72.639,44652.0
2024-09-04 14:40:00,74.73,74.73,74.72,74.73,319536.0,72.639,72.639,72.6293,72.639,319536.0
2024-09-04 14:45:00,74.73,74.74,74.72,74.73,57486.0,72.639,72.6487,72.6293,72.639,57486.0
2024-09-04 14:50:00,74.73,74.76,74.72,74.76,134814.0,72.639,72.6681,72.6293,72.6681,134814.0
2024-09-04 14:55:00,74.75,74.76,74.73,74.76,183796.0,72.6584,72.6681,72.639,72.6681,183796.0
2024-09-04 15:00:00,74.76,74.78,74.74,74.77,81373.0,72.6681,72.6876,72.6487,72.6779,81373.0
2024-09-04 15:05:00,74.77,74.77,74.76,74.77,45626.0,72.6779,72.6779,72.6681,72.6779,45626.0
2024-09-04 15:10:00,74.76,74.77,74.75,74.77,46581.0,72.6681,72.6779,72.6584,72.6779,46581.0
2024-09-04 15:15:00,74.77,74.79,74.76,74.78,91020.0,72.6779,72.6973,72.6681,72.6876,91020.0
2024-09-04 15:20:00,74.78,74.79,74.77,74.78,131552.0,72.6876,72.6973,72.6779,72.6876,131552.0
2024-09-04 15:25:00,74.78,74.78,74.77,74.78,73757.0,72.6876,72.6876,72.6779,72.6876,73757.0
2024-09-04 15:30:00,74.78,74.79,74.77,74.78,95454.0,72.6876,72.6973,72.6779,72.6876,95454.0
2024-09-04 15:35:00,74.78,74.79,74.76,74.77,188706.0,72.6876,72.6973,72.6681,72.6779,188706.0
2024-09-04 15:40:00,74.77,74.79,74.76,74.79,331021.0,72.6779,72.6973,72.6681,72.6973,331021.0
2024-09-04 15:45:00,74.79,74.8,74.78,74.79,103990.0,72.6973,72.707,72.6876,72.6973,103990.0
2024-09-04 15:50:00,74.8,74.81,74.79,74.81,80306.0,72.707,72.7167,72.6973,72.7167,80306.0
2024-09-04 15:55:00,74.81,74.81,74.77,74.78,157966.0,72.7167,72.7167,72.6779,72.6876,157966.0
2024-09-05 09:30:00,74.93,74.99,74.89,74.92,175264.0,72.8334,72.8917,72.7945,72.8237,175264.0
2024-09-05 09:35:00,74.92,74.94,74.91,74.92,39572.0,72.8237,72.8431,72.8139,72.8237,39572.0
2024-09-05 09:40:00,74.93,74.94,74.91,74.92,30830.0,72.8334,72.8431,72.8139,72.8237,30830.0
2024-09-05 09:45:00,74.93,74.94,74.9,74.91,99464.0,72.8334,72.8431,72.8042,72.8139,99464.0
2024-09-05 09:50:00,74.91,74.94,74.9,74.94,26922.0,72.8139,72.8431,72.8042,72.8431,26922.0
2024-09-05 09:55:00,74.94,74.96,74.93,74.95,51084.0,72.8431,72.8626,72.8334,72.8528,51084.0
2024-09-05 10:00:00,74.94,74.94,74.82,74.84,83187.0,72.8431,72.8431,72.7265,72.7459,83187.0
2024-09-05 10:05:00,74.85,74.87,74.82,74.87,956719.0,72.7556,72.7751,72.7265,72.7751,956719.0
2024-09-05 10:10:00,74.86,74.91,74.85,74.89,220401.0,72.7653,72.8139,72.7556,72.7945,220401.0
2024-09-05 10:15:00,74.89,74.9,74.87,74.88,276446.0,72.7945,72.8042,72.7751,72.7848,276446.0
2024-09-05 10:20:00,74.88,74.88,74.83,74.84,33901.0,72.7848,72.7848,72.7362,72.7459,33901.0
2024-09-05 10:25:00,74.83,74.86,74.81,74.83,69782.0,72.7362,72.7653,72.7167,72.7362,69782.0
2024-09-05 10:30:00,74.85,74.86,74.82,74.84,33674.0,72.7556,72.7653,72.7265,72.7459,33674.0
2024-09-05 10:35:00,74.84,74.84,74.79,74.8,73347.0,72.7459,72.7459,72.6973,72.707,73347.0
2024-09-05 10:40:00,74.8,74.81,74.73,74.74,26237.0,72.707,72.7167,72.639,72.6487,26237.0
2024-09-05 10:45:00,74.74,74.77,74.74,74.77,41147.0,72.6487,72.6779,72.6487,72.6779,41147.0
2024-09-05 10:50:00,74.77,74.79,74.76,74.78,40242.0,72.6779,72.6973,72.6681,72.6876,40242.0
2024-09-05 10:55:00,74.78,74.78,74.75,74.76,36904.0,72.6876,72.6876,72.6584,72.6681,36904.0
2024-09-05 11:00:00,74.76,74.77,74.74,74.77,58531.0,72.6681,72.6779,72.6487,72.6779,58531.0
2024-09-05 11:05:00,74.76,74.77,74.73,74.75,135714.0,72.6681,72.6779,72.639,72.6584,135714.0
2024-09-05 11:10:00,74.75,74.79,74.74,74.79,14370.0,72.6584,72.6973,72.6487,72.6973,14370.0
2024-09-05 11:15:00,74.78,74.8,74.78,74.78,43551.0,72.6876,72.707,72.6876,72.6876,43551.0
2024-09-05 11:20:00,74.78,74.79,74.77,74.78,40493.0,72.6876,72.6973,72.6779,72.6876,40493.0
2024-09-05 11:25:00,74.78,74.8,74.77,74.79,107387.0,72.6876,72.707,72.6779,72.6973,107387.0
2024-09-05 11:30:00,74.79,74.82,74.78,74.81,43709.0,72.6973,72.7265,72.6876,72.7167,43709.0
2024-09-05 11:35:00,74.81,74.83,74.79,74.82,22796.0,72.7167,72.7362,72.6973,72.7265,22796.0
2024-09-05 11:40:00,74.82,74.84,74.81,74.84,23501.0,72.7265,72.7459,72.7167,72.7459,23501.0
2024-09-05 11:45:00,74.84,74.84,74.8,74.81,21585.0,72.7459,72.7459,72.707,72.7167,21585.0
2024-09-05 11:50:00,74.81,74.83,74.8,74.83,35178.0,72.7167,72.7362,72.707,72.7362,35178.0
2024-09-05 11:55:00,74.83,74.84,74.82,74.83,39810.0,72.7362,72.7459,72.7265,72.7362,39810.0
2024-09-05 12:00:00,74.83,74.83,74.81,74.81,33581.0,72.7362,72.7362,72.7167,72.7167,33581.0
2024-09-05 12:05:00,74.82,74.83,74.81,74.82,3339575.0,72.7265,72.7362,72.7167,72.7265,3339575.0
2024-09-05 12:10:00,74.81,74.86,74.81,74.84,51337.0,72.7167,72.7653,72.7167,72.7459,51337.0
2024-09-05 12:15:00,74.85,74.87,74.84,74.86,32704.0,72.7556,72.7751,72.7459,72.7653,32704.0
2024-09-05 12:20:00,74.86,74.87,74.84,74.87,25582.0,72.7653,72.7751,72.7459,72.7751,25582.0
2024-09-05 12:25:00,74.87,74.88,74.85,74.87,37115.0,72.7751,72.7848,72.7556,72.7751,37115.0
2024-09-05 12:30:00,74.87,74.88,74.84,74.86,71641.0,72.7751,72.7848,72.7459,72.7653,71641.0
2024-09-05 12:35:00,74.86,74.88,74.85,74.87,12331.0,72.7653,72.7848,72.7556,72.7751,12331.0
2024-09-05 12:40:00,74.88,74.88,74.85,74.86,31833.0,72.7848,72.7848,72.7556,72.7653,31833.0
2024-09-05 12:45:00,74.86,74.86,74.84,74.84,12276.0,72.7653,72.7653,72.7459,72.7459,12276.0
2024-09-05 12:50:00,74.84,74.9,74.84,74.88,15445.0,72.7459,72.8042,72.7459,72.7848,15445.0
2024-09-05 12:55:00,74.88,74.9,74.86,74.9,93584.0,72.7848,72.8042,72.7653,72.8042,93584.0
2024-09-05 13:00:00,74.89,74.9,74.87,74.89,18198.0,72.7945,72.8042,72.7751,72.7945,18198.0
2024-09-05 13:05:00,74.89,74.92,74.88,74.9,16131.0,72.7945,72.8237,72.7848,72.8042,16131.0
2024-09-05 13:10:00,74.92,74.92,74.9,74.92,28876.0,72.8237,72.8237,72.8042,72.8237,28876.0
2024-09-05 13:15:00,74.92,74.93,74.91,74.92,26428.0,72.8237,72.8334,72.8139,72.8237,26428.0
2024-09-05 13:20:00,74.92,74.93,74.9,74.91,26923.0,72.8237,72.8334,72.8042,72.8139,26923.0
2024-09-05 13:25:00,74.92,74.93,74.91,74.92,14044.0,72.8237,72.8334,72.8139,72.8237,14044.0
2024-09-05 13:30:00,74.93,74.94,74.91,74.94,20843.0,72.8334,72.8431,72.8139,72.8431,20843.0
2024-09-05 13:35:00,74.94,74.95,74.91,74.93,41836.0,72.8431,72.8528,72.8139,72.8334,41836.0
2024-09-05 13:40:00,74.94,74.94,74.93,74.94,18772.0,72.8431,72.8431,72.8334,72.8431,18772.0
2024-09-05 13:45:00,74.94,74.94,74.92,74.92,12685.0,72.8431,72.8431,72.8237,72.8237,12685.0
2024-09-05 13:50:00,74.92,74.94,74.92,74.94,12185.0,72.8237,72.8431,72.8237,72.8431,12185.0
2024-09-05 13:55:00,74.94,74.95,74.93,74.94,17978.0,72.8431,72.8528,72.8334,72.8431,17978.0
2024-09-05 14:00:00,74.94,74.97,74.94,74.97,26897.0,72.8431,72.8723,72.8431,72.8723,26897.0
2024-09-05 14:05:00,74.97,74.98,74.96,74.98,24750.0,72.8723,72.882,72.8626,72.882,24750.0
2024-09-05 14:10:00,74.98,74.98,74.96,74.97,26277.0,72.882,72.882,72.8626,72.8723,26277.0
2024-09-05 14:15:00,74.97,74.97,74.95,74.95,22503.0,72.8723,72.8723,72.8528,72.8528,22503.0
2024-09-05 14:20:00,74.96,74.97,74.95,74.97,60556.0,72.8626,72.8723,72.8528,72.8723,60556.0
2024-09-05 14:25:00,74.97,74.97,74.96,74.97,34100.0,72.8723,72.8723,72.8626,72.8723,34100.0
2024-09-05 14:30:00,74.97,74.97,74.95,74.95,96758.0,72.8723,72.8723,72.8528,72.8528,96758.0
2024-09-05 14:35:00,74.96,74.97,74.95,74.95,39138.0,72.8626,72.8723,72.8528,72.8528,39138.0
2024-09-05 14:40:00,74.95,74.95,74.92,74.94,48276.0,72.8528,72.8528,72.8237,72.8431,48276.0
2024-09-05 14:45:00,74.94,74.94,74.91,74.91,45118.0,72.8431,72.8431,72.8139,72.8139,45118.0
2024-09-05 14:50:00,74.92,74.92,74.91,74.92,33890.0,72.8237,72.8237,72.8139,72.8237,33890.0
2024-09-05 14:55:00,74.92,74.94,74.91,74.94,59137.0,72.8237,72.8431,72.8139,72.8431,59137.0
2024-09-05 15:00:00,74.94,74.96,74.93,74.95,64946.0,72.8431,72.8626,72.8334,72.8528,64946.0
2024-09-05 15:05:00,74.95,74.97,74.94,74.95,70257.0,72.8528,72.8723,72.8431,72.8528,70257.0
2024-09-05 15:10:00,74.94,74.98,74.94,74.97,51565.0,72.8431,72.882,72.8431,72.8723,51565.0
2024-09-05 15:15:00,74.97,74.98,74.95,74.96,63843.0,72.8723,72.882,72.8528,72.8626,63843.0
2024-09-05 15:20:00,74.96,74.96,74.95,74.95,39628.0,72.8626,72.8626,72.8528,72.8528,39628.0
2024-09-05 15:25:00,74.96,74.96,74.95,74.95,104217.0,72.8626,72.8626,72.8528,72.8528,104217.0
2024-09-05 15:30:00,74.95,74.96,74.94,74.95,156507.0,72.8528,72.8626,72.8431,72.8528,156507.0
2024-09-05 15:35:00,74.95,74.97,74.94,74.97,307796.0,72.8528,72.8723,72.8431,72.8723,307796.0
2024-09-05 15:40:00,74.96,74.99,74.96,74.98,108121.0,72.8626,72.8917,72.8626,72.882,108121.0
2024-09-05 15:45:00,74.98,74.99,74.96,74.97,140127.0,72.882,72.8917,72.8626,72.8723,140127.0
2024-09-05 15:50:00,74.97,74.98,74.96,74.97,77883.0,72.8723,72.882,72.8626,72.8723,77883.0
2024-09-05 15:55:00,74.97,74.97,74.95,74.97,51196.0,72.8723,72.8723,72.8528,72.8723,51196.0
2024-09-06 09:30:00,75.0,75.01,74.97,74.99,167419.0,72.9014,72.9112,72.8723,72.8917,167419.0
2024-09-06 09:35:00,74.98,74.99,74.91,74.94,81844.0,72.882,72.8917,72.8139,72.8431,81844.0
2024-09-06 09:40:00,74.94,74.97,74.9,74.91,50478.0,72.8431,72.8723,72.8042,72.8139,50478.0
2024-09-06 09:45:00,74.9,74.92,74.88,74.89,34594.0,72.8042,72.8237,72.7848,72.7945,34594.0
2024-09-06 09:50:00,74.89,74.91,74.87,74.9,67474.0,72.7945,72.8139,72.7751,72.8042,67474.0
2024-09-06 09:55:00,74.9,74.94,74.88,74.94,322342.0,72.8042,72.8431,72.7848,72.8431,322342.0
2024-09-06 10:00:00,74.94,74.98,74.93,74.98,215489.0,72.8431,72.882,72.8334,72.882,215489.0
2024-09-06 10:05:00,74.98,75.0,74.96,75.0,315317.0,72.882,72.9014,72.8626,72.9014,315317.0
2024-09-06 10:10:00,75.0,75.03,74.98,75.03,327701.0,72.9014,72.9306,72.882,72.9306,327701.0
2024-09-06 10:15:00,75.03,75.07,75.02,75.06,500042.0,72.9306,72.9695,72.9209,72.9598,500042.0
2024-09-06 10:20:00,75.06,75.11,75.04,75.11,390204.0,72.9598,73.0084,72.9403,73.0084,390204.0
2024-09-06 10:25:00,75.11,75.15,75.1,75.15,318545.0,73.0084,73.0472,72.9986,73.0472,318545.0
2024-09-06 10:30:00,75.15,75.16,75.12,75.16,301368.0,73.0472,73.057,73.0181,73.057,301368.0
2024-09-06 10:35:00,75.16,75.21,75.14,75.2,299054.0,73.057,73.1056,73.0375,73.0958,299054.0
2024-09-06 10:40:00,75.2,75.25,75.19,75.22,250670.0,73.0958,73.1444,73.0861,73.1153,250670.0
2024-09-06 10:45:00,75.22,75.23,75.19,75.22,206048.0,73.1153,73.125,73.0861,73.1153,206048.0
2024-09-06 10:50:00,75.22,75.23,75.19,75.23,187459.0,73.1153,73.125,73.0861,73.125,187459.0
2024-09-06 10:55:00,75.23,75.25,75.21,75.23,229674.0,73.125,73.1444,73.1056,73.125,229674.0
2024-09-06 11:00:00,75.22,75.37,75.22,75.26,356583.0,73.1153,73.2611,73.1153,73.1542,356583.0
2024-09-06 11:05:00,75.26,75.28,75.19,75.19,275184.0,73.1542,73.1736,73.0861,73.0861,275184.0
2024-09-06 11:10:00,75.2,75.3,75.2,75.3,316084.0,73.0958,73.193,73.0958,73.193,316084.0
2024-09-06 11:15:00,75.29,75.33,75.28,75.31,173265.0,73.1833,73.2222,73.1736,73.2028,173265.0
2024-09-06 11:20:00,75.31,75.32,75.27,75.3,166298.0,73.2028,73.2125,73.1639,73.193,166298.0
2024-09-06 11:25:00,75.31,75.32,75.25,75.27,210523.0,73.2028,73.2125,73.1444,73.1639,210523.0
2024-09-06 11:30:00,75.27,75.27,75.2,75.22,273074.0,73.1639,73.1639,73.0958,73.1153,273074.0
2024-09-06 11:35:00,75.22,75.24,75.19,75.2,151121.0,73.1153,73.1347,73.0861,73.0958,151121.0
2024-09-06 11:40:00,75.2,75.21,75.19,75.2,147734.0,73.0958,73.1056,73.0861,73.0958,147734.0
2024-09-06 11:45:00,75.2,75.22,75.17,75.22,150090.0,73.0958,73.1153,73.0667,73.1153,150090.0
2024-09-06 11:50:00,75.21,75.22,75.2,75.22,133019.0,73.1056,73.1153,73.0958,73.1153,133019.0
2024-09-06 11:55:00,75.22,75.23,75.19,75.23,177309.0,73.1153,73.125,73.0861,73.125,177309.0
2024-09-06 12:00:00,75.22,75.23,75.15,75.16,154349.0,73.1153,73.125,73.0472,73.057,154349.0
2024-09-06 12:05:00,75.16,75.17,75.13,75.15,152900.0,73.057,73.0667,73.0278,73.0472,152900.0
2024-09-06 12:10:00,75.15,75.17,75.12,75.12,174104.0,73.0472,73.0667,73.0181,73.0181,174104.0
2024-09-06 12:15:00,75.12,75.12,75.08,75.09,130705.0,73.0181,73.0181,72.9792,72.9889,130705.0
2024-09-06 12:20:00,75.09,75.09,75.05,75.06,147239.0,72.9889,72.9889,72.95,72.9598,147239.0
2024-09-06 12:25:00,75.06,75.07,75.05,75.07,274514.0,72.9598,72.9695,72.95,72.9695,274514.0
2024-09-06 12:30:00,75.08,75.09,75.02,75.02,141734.0,72.9792,72.9889,72.9209,72.9209,141734.0
2024-09-06 12:35:00,75.02,75.06,75.01,75.06,370842.0,72.9209,72.9598,72.9112,72.9598,370842.0
2024-09-06 12:40:00,75.06,75.06,75.01,75.02,36432.0,72.9598,72.9598,72.9112,72.9209,36432.0
2024-09-06 12:45:00,75.02,75.04,74.99,75.0,134780.0,72.9209,72.9403,72.8917,72.9014,134780.0
2024-09-06 12:50:00,75.0,75.01,74.98,75.01,49264.0,72.9014,72.9112,72.882,72.9112,49264.0
2024-09-06 12:55:00,75.01,75.02,74.99,75.02,45166.0,72.9112,72.9209,72.8917,72.9209,45166.0
2024-09-06 13:00:00,75.01,75.02,74.96,74.97,26494.0,72.9112,72.9209,72.8626,72.8723,26494.0
2024-09-06 13:05:00,74.97,75.0,74.96,74.98,38618.0,72.8723,72.9014,72.8626,72.882,38618.0
2024-09-06 13:10:00,74.98,75.04,74.97,75.03,40421.0,72.882,72.9403,72.8723,72.9306,40421.0
2024-09-06 13:15:00,75.04,75.06,75.03,75.04,9692.0,72.9403,72.9598,72.9306,72.9403,9692.0
2024-09-06 13:20:00,75.05,75.07,75.04,75.06,219669.0,72.95,72.9695,72.9403,72.9598,219669.0
2024-09-06 13:25:00,75.07,75.12,75.06,75.12,83871.0,72.9695,73.0181,72.9598,73.0181,83871.0
2024-09-06 13:30:00,75.12,75.12,75.09,75.11,71350.0,73.0181,73.0181,72.9889,73.0084,71350.0
2024-09-06 13:35:00,75.1,75.14,75.1,75.11,55499.0,72.9986,73.0375,72.9986,73.0084,55499.0
2024-09-06 13:40:00,75.12,75.13,75.09,75.13,30133.0,73.0181,73.0278,72.9889,73.0278,30133.0
2024-09-06 13:45:00,75.12,75.13,75.1,75.12,39788.0,73.0181,73.0278,72.9986,73.0181,39788.0
2024-09-06 13:50:00,75.12,75.12,75.05,75.06,149716.0,73.0181,73.0181,72.95,72.9598,149716.0
2024-09-06 13:55:00,75.06,75.07,75.04,75.06,35923.0,72.9598,72.9695,72.9403,72.9598,35923.0
2024-09-06 14:00:00,75.06,75.07,75.01,75.03,242832.0,72.9598,72.9695,72.9112,72.9306,242832.0
2024-09-06 14:05:00,75.03,75.03,75.01,75.02,82008.0,72.9306,72.9306,72.9112,72.9209,82008.0
2024-09-06 14:10:00,75.02,75.04,75.01,75.03,623116.0,72.9209,72.9403,72.9112,72.9306,623116.0
2024-09-06 14:15:00,75.04,75.07,75.03,75.06,35647.0,72.9403,72.9695,72.9306,72.9598,35647.0
2024-09-06 14:20:00,75.06,75.08,75.05,75.06,18901.0,72.9598,72.9792,72.95,72.9598,18901.0
2024-09-06 14:25:00,75.05,75.07,75.05,75.07,64812.0,72.95,72.9695,72.95,72.9695,64812.0
2024-09-06 14:30:00,75.08,75.09,75.07,75.08,45884.0,72.9792,72.9889,72.9695,72.9792,45884.0
2024-09-06 14:35:00,75.08,75.08,75.06,75.07,33668.0,72.9792,72.9792,72.9598,72.9695,33668.0
2024-09-06 14:40:00,75.06,75.08,75.05,75.06,37424.0,72.9598,72.9792,72.95,72.9598,37424.0
2024-09-06 14:45:00,75.06,75.06,75.04,75.06,37085.0,72.9598,72.9598,72.9403,72.9598,37085.0
2024-09-06 14:50:00,75.05,75.07,75.04,75.06,74661.0,72.95,72.9695,72.9403,72.9598,74661.0
2024-09-06 14:55:00,75.07,75.1,75.07,75.07,72525.0,72.9695,72.9986,72.9695,72.9695,72525.0
2024-09-06 15:00:00,75.08,75.08,75.05,75.05,63757.0,72.9792,72.9792,72.95,72.95,63757.0
2024-09-06 15:05:00,75.06,75.06,75.04,75.06,24590.0,72.9598,72.9598,72.9403,72.9598,24590.0
2024-09-06 15:10:00,75.06,75.07,75.04,75.05,78112.0,72.9598,72.9695,72.9403,72.95,78112.0
2024-09-06 15:15:00,75.06,75.06,75.04,75.05,56633.0,72.9598,72.9598,72.9403,72.95,56633.0
2024-09-06 15:20:00,75.05,75.05,75.04,75.05,51489.0,72.95,72.95,72.9403,72.95,51489.0
2024-09-06 15:25:00,75.04,75.05,75.03,75.03,50668.0,72.9403,72.95,72.9306,72.9306,50668.0
2024-09-06 15:30:00,75.03,75.03,75.01,75.02,28034.0,72.9306,72.9306,72.9112,72.9209,28034.0
2024-09-06 15:35:00,75.02,75.03,75.01,75.03,34752.0,72.9209,72.9306,72.9112,72.9306,34752.0
2024-09-06 15:40:00,75.03,75.05,75.02,75.05,131702.0,72.9306,72.95,72.9209,72.95,131702.0
2024-09-06 15:45:00,75.04,75.05,75.03,75.05,75384.0,72.9403,72.95,72.9306,72.95,75384.0
2024-09-06 15:50:00,75.05,75.08,75.04,75.08,134122.0,72.95,72.9792,72.9403,72.9792,134122.0
2024-09-06 15:55:00,75.08,75.1,75.04,75.05,130647.0,72.9792,72.9986,72.9403,72.95,130647.0
2024-09-09 09:30:00,75.03,75.03,74.96,74.97,259089.0,72.9306,72.9306,72.8626,72.8723,259089.0
2024-09-09 09:35:00,74.98,74.98,74.94,74.97,50933.0,72.882,72.882,72.8431,72.8723,50933.0
2024-09-09 09:40:00,74.97,75.01,74.97,75.0,34319.0,72.8723,72.9112,72.8723,72.9014,34319.0
2024-09-09 09:45:00,74.99,75.04,74.99,75.02,70293.0,72.8917,72.9403,72.8917,72.9209,70293.0
2024-09-09 09:50:00,75.02,75.03,75.0,75.03,39677.0,72.9209,72.9306,72.9014,72.9306,39677.0
2024-09-09 09:55:00,75.03,75.03,75.0,75.0,28463.0,72.9306,72.9306,72.9014,72.9014,28463.0
2024-09-09 10:00:00,75.01,75.01,74.98,75.0,40388.0,72.9112,72.9112,72.882,72.9014,40388.0
2024-09-09 10:05:00,74.99,75.01,74.98,74.99,26977.0,72.8917,72.9112,72.882,72.8917,26977.0
2024-09-09 10:10:00,74.99,75.02,74.98,75.02,51842.0,72.8917,72.9209,72.882,72.9209,51842.0
2024-09-09 10:15:00,75.02,75.03,75.0,75.03,253742.0,72.9209,72.9306,72.9014,72.9306,253742.0
2024-09-09 10:20:00,75.03,75.05,75.02,75.05,54866.0,72.9306,72.95,72.9209,72.95,54866.0
2024-09-09 10:25:00,75.05,75.08,75.04,75.06,71194.0,72.95,72.9792,72.9403,72.9598,71194.0
2024-09-09 10:30:00,75.07,75.08,75.06,75.08,21429.0,72.9695,72.9792,72.9598,72.9792,21429.0
2024-09-09 10:35:00,75.08,75.1,75.06,75.08,54067.0,72.9792,72.9986,72.9598,72.9792,54067.0
2024-09-09 10:40:00,75.08,75.08,75.05,75.06,34183.0,72.9792,72.9792,72.95,72.9598,34183.0
2024-09-09 10:45:00,75.06,75.08,75.06,75.08,54561.0,72.9598,72.9792,72.9598,72.9792,54561.0
2024-09-09 10:50:00,75.08,75.1,75.07,75.08,35872.0,72.9792,72.9986,72.9695,72.9792,35872.0
2024-09-09 10:55:00,75.07,75.11,75.07,75.11,69705.0,72.9695,73.0084,72.9695,73.0084,69705.0
2024-09-09 11:00:00,75.11,75.11,75.08,75.09,69094.0,73.0084,73.0084,72.9792,72.9889,69094.0
2024-09-09 11:05:00,75.09,75.09,75.07,75.08,75816.0,72.9889,72.9889,72.9695,72.9792,75816.0
2024-09-09 11:10:00,75.08,75.11,75.08,75.09,66362.0,72.9792,73.0084,72.9792,72.9889,66362.0
2024-09-09 11:15:00,75.09,75.12,75.08,75.12,44900.0,72.9889,73.0181,72.9792,73.0181,44900.0
2024-09-09 11:20:00,75.12,75.12,75.09,75.09,40457.0,73.0181,73.0181,72.9889,72.9889,40457.0
2024-09-09 11:25:00,75.09,75.1,75.08,75.09,39324.0,72.9889,72.9986,72.9792,72.9889,39324.0
2024-09-09 11:30:00,75.09,75.1,75.07,75.09,28533.0,72.9889,72.9986,72.9695,72.9889,28533.0
2024-09-09 11:35:00,75.09,75.11,75.09,75.11,61643.0,72.9889,73.0084,72.9889,73.0084,61643.0
2024-09-09 11:40:00,75.12,75.12,75.11,75.12,21894.0,73.0181,73.0181,73.0084,73.0181,21894.0
2024-09-09 11:45:00,75.12,75.14,75.11,75.13,80350.0,73.0181,73.0375,73.0084,73.0278,80350.0
2024-09-09 11:50:00,75.13,75.15,75.12,75.14,35519.0,73.0278,73.0472,73.0181,73.0375,35519.0
2024-09-09 11:55:00,75.14,75.15,75.12,75.14,133934.0,73.0375,73.0472,73.0181,73.0375,133934.0
2024-09-09 12:00:00,75.14,75.15,75.12,75.13,51460.0,73.0375,73.0472,73.0181,73.0278,51460.0
2024-09-09 12:05:00,75.14,75.14,75.11,75.12,30274.0,73.0375,73.0375,73.0084,73.0181,30274.0
2024-09-09 12:10:00,75.11,75.13,75.11,75.12,37297.0,73.0084,73.0278,73.0084,73.0181,37297.0
2024-09-09 12:15:00,75.13,75.14,75.12,75.14,43024.0,73.0278,73.0375,73.0181,73.0375,43024.0
2024-09-09 12:20:00,75.14,75.14,75.1,75.11,119079.0,73.0375,73.0375,72.9986,73.0084,119079.0
2024-09-09 12:25:00,75.11,75.14,75.1,75.14,19829.0,73.0084,73.0375,72.9986,73.0375,19829.0
2024-09-09 12:30:00,75.13,75.15,75.13,75.15,16980.0,73.0278,73.0472,73.0278,73.0472,16980.0
2024-09-09 12:35:00,75.15,75.15,75.13,75.14,23143.0,73.0472,73.0472,73.0278,73.0375,23143.0
2024-09-09 12:40:00,75.14,75.16,75.13,75.16,49275.0,73.0375,73.057,73.0278,73.057,49275.0
2024-09-09 12:45:00,75.16,75.17,75.15,75.17,20881.0,73.057,73.0667,73.0472,73.0667,20881.0
2024-09-09 12:50:00,75.17,75.17,75.15,75.16,35286.0,73.0667,73.0667,73.0472,73.057,35286.0
2024-09-09 12:55:00,75.16,75.18,75.15,75.17,54737.0,73.057,73.0764,73.0472,73.0667,54737.0
2024-09-09 13:00:00,75.16,75.17,75.15,75.15,37872.0,73.057,73.0667,73.0472,73.0472,37872.0
2024-09-09 13:05:00,75.16,75.17,75.15,75.17,19898.0,73.057,73.0667,73.0472,73.0667,19898.0
2024-09-09 13:10:00,75.17,75.18,75.15,75.18,66094.0,73.0667,73.0764,73.0472,73.0764,66094.0
2024-09-09 13:15:00,75.18,75.2,75.17,75.19,36889.0,73.0764,73.0958,73.0667,73.0861,36889.0
2024-09-09 13:20:00,75.2,75.21,75.19,75.2,33910.0,73.0958,73.1056,73.0861,73.0958,33910.0
2024-09-09 13:25:00,75.2,75.2,75.18,75.19,19680.0,73.0958,73.0958,73.0764,73.0861,19680.0
2024-09-09 13:30:00,75.19,75.21,75.18,75.19,65652.0,73.0861,73.1056,73.0764,73.0861,65652.0
2024-09-09 13:35:00,75.19,75.2,75.18,75.18,52743.0,73.0861,73.0958,73.0764,73.0764,52743.0
2024-09-09 13:40:00,75.19,75.19,75.18,75.19,22241.0,73.0861,73.0861,73.0764,73.0861,22241.0
2024-09-09 13:45:00,75.19,75.19,75.16,75.17,28861.0,73.0861,73.0861,73.057,73.0667,28861.0
2024-09-09 13:50:00,75.17,75.17,75.15,75.16,36211.0,73.0667,73.0667,73.0472,73.057,36211.0
2024-09-09 13:55:00,75.15,75.17,75.14,75.15,45354.0,73.0472,73.0667,73.0375,73.0472,45354.0
2024-09-09 14:00:00,75.15,75.15,75.14,75.15,17152.0,73.0472,73.0472,73.0375,73.0472,17152.0
2024-09-09 14:05:00,75.14,75.15,75.14,75.14,38012.0,73.0375,73.0472,73.0375,73.0375,38012.0
2024-09-09 14:10:00,75.13,75.14,75.12,75.13,49425.0,73.0278,73.0375,73.0181,73.0278,49425.0
2024-09-09 14:15:00,75.13,75.14,75.12,75.14,34754.0,73.0278,73.0375,73.0181,73.0375,34754.0
2024-09-09 14:20:00,75.14,75.14,75.13,75.14,30761.0,73.0375,73.0375,73.0278,73.0375,30761.0
2024-09-09 14:25:00,75.13,75.14,75.13,75.14,39148.0,73.0278,73.0375,73.0278,73.0375,39148.0
2024-09-09 14:30:00,75.14,75.15,75.14,75.15,23069.0,73.0375,73.0472,73.0375,73.0472,23069.0
2024-09-09 14:35:00,75.14,75.15,75.13,75.13,53826.0,73.0375,73.0472,73.0278,73.0278,53826.0
2024-09-09 14:40:00,75.14,75.14,75.12,75.12,54769.0,73.0375,73.0375,73.0181,73.0181,54769.0
2024-09-09 14:45:00,75.13,75.14,75.12,75.14,28601.0,73.0278,73.0375,73.0181,73.0375,28601.0
2024-09-09 14:50:00,75.14,75.16,75.13,75.16,44210.0,73.0375,73.057,73.0278,73.057,44210.0
2024-09-09 14:55:00,75.16,75.18,75.15,75.17,67742.0,73.057,73.0764,73.0472,73.0667,67742.0
2024-09-09 15:00:00,75.17,75.18,75.15,75.17,94174.0,73.0667,73.0764,73.0472,73.0667,94174.0
2024-09-09 15:05:00,75.17,75.19,75.16,75.19,110054.0,73.0667,73.0861,73.057,73.0861,110054.0
2024-09-09 15:10:00,75.19,75.19,75.16,75.17,155636.0,73.0861,73.0861,73.057,73.0667,155636.0
2024-09-09 15:15:00,75.18,75.18,75.17,75.17,106683.0,73.0764,73.0764,73.0667,73.0667,106683.0
2024-09-09 15:20:00,75.17,75.18,75.17,75.17,80577.0,73.0667,73.0764,73.0667,73.0667,80577.0
2024-09-09 15:25:00,75.18,75.18,75.16,75.17,38109.0,73.0764,73.0764,73.057,73.0667,38109.0
2024-09-09 15:30:00,75.17,75.17,75.14,75.14,50314.0,73.0667,73.0667,73.0375,73.0375,50314.0
2024-09-09 15:35:00,75.15,75.16,75.14,75.16,60262.0,73.0472,73.057,73.0375,73.057,60262.0
2024-09-09 15:40:00,75.16,75.17,75.15,75.17,44574.0,73.057,73.0667,73.0472,73.0667,44574.0
2024-09-09 15:45:00,75.16,75.17,75.15,75.16,96260.0,73.057,73.0667,73.0472,73.057,96260.0
2024-09-09 15:50:00,75.16,75.16,75.14,75.15,58487.0,73.057,73.057,73.0375,73.0472,58487.0
2024-09-09 15:55:00,75.14,75.17,75.14,75.15,70394.0,73.0375,73.0667,73.0375,73.0472,70394.0
2024-09-10 09:30:00,75.18,75.21,75.15,75.19,177712.0,73.0764,73.1056,73.0472,73.0861,177712.0
2024-09-10 09:35:00,75.19,75.2,75.15,75.19,47932.0,73.0861,73.0958,73.0472,73.0861,47932.0
2024-09-10 09:40:00,75.19,75.2,75.17,75.18,37378.0,73.0861,73.0958,73.0667,73.0764,37378.0
2024-09-10 09:45:00,75.19,75.19,75.16,75.17,23746.0,73.0861,73.0861,73.057,73.0667,23746.0
2024-09-10 09:50:00,75.17,75.17,75.14,75.16,29257.0,73.0667,73.0667,73.0375,73.057,29257.0
2024-09-10 09:55:00,75.16,75.19,75.15,75.17,24538.0,73.057,73.0861,73.0472,73.0667,24538.0
2024-09-10 10:00:00,75.17,75.19,75.16,75.17,41123.0,73.0667,73.0861,73.057,73.0667,41123.0
2024-09-10 10:05:00,75.17,75.22,75.17,75.2,34784.0,73.0667,73.1153,73.0667,73.0958,34784.0
2024-09-10 10:10:00,75.19,75.25,75.19,75.24,44145.0,73.0861,73.1444,73.0861,73.1347,44145.0
2024-09-10 10:15:00,75.24,75.25,75.22,75.23,353095.0,73.1347,73.1444,73.1153,73.125,353095.0
2024-09-10 10:20:00,75.23,75.23,75.22,75.23,21679.0,73.125,73.125,73.1153,73.125,21679.0
2024-09-10 10:25:00,75.23,75.24,75.22,75.23,40723.0,73.125,73.1347,73.1153,73.125,40723.0
2024-09-10 10:30:00,75.23,75.26,75.21,75.26,96145.0,73.125,73.1542,73.1056,73.1542,96145.0
2024-09-10 10:35:00,75.26,75.27,75.24,75.25,50197.0,73.1542,73.1639,73.1347,73.1444,50197.0
2024-09-10 10:40:00,75.24,75.25,75.23,75.25,161578.0,73.1347,73.1444,73.125,73.1444,161578.0
2024-09-10 10:45:00,75.24,75.25,75.23,75.24,31323.0,73.1347,73.1444,73.125,73.1347,31323.0
2024-09-10 10:50:00,75.23,75.28,75.23,75.27,29566.0,73.125,73.1736,73.125,73.1639,29566.0
2024-09-10 10:55:00,75.27,75.29,75.25,75.27,56183.0,73.1639,73.1833,73.1444,73.1639,56183.0
2024-09-10 11:00:00,75.27,75.29,75.26,75.28,52143.0,73.1639,73.1833,73.1542,73.1736,52143.0
2024-09-10 11:05:00,75.28,75.3,75.28,75.3,76082.0,73.1736,73.193,73.1736,73.193,76082.0
2024-09-10 11:10:00,75.29,75.32,75.29,75.32,51169.0,73.1833,73.2125,73.1833,73.2125,51169.0
2024-09-10 11:15:00,75.33,75.33,75.3,75.31,42722.0,73.2222,73.2222,73.193,73.2028,42722.0
2024-09-10 11:20:00,75.31,75.32,75.3,75.32,27642.0,73.2028,73.2125,73.193,73.2125,27642.0
2024-09-10 11:25:00,75.32,75.33,75.31,75.33,73029.0,73.2125,73.2222,73.2028,73.2222,73029.0
2024-09-10 11:30:00,75.33,75.34,75.32,75.34,40853.0,73.2222,73.2319,73.2125,73.2319,40853.0
2024-09-10 11:35:00,75.33,75.35,75.33,75.34,19954.0,73.2222,73.2416,73.2222,73.2319,19954.0
2024-09-10 11:40:00,75.34,75.36,75.33,75.36,42613.0,73.2319,73.2514,73.2222,73.2514,42613.0
2024-09-10 11:45:00,75.35,75.37,75.35,75.37,49384.0,73.2416,73.2611,73.2416,73.2611,49384.0
2024-09-10 11:50:00,75.36,75.38,75.35,75.35,65714.0,73.2514,73.2708,73.2416,73.2416,65714.0
2024-09-10 11:55:00,75.35,75.4,75.35,75.39,114947.0,73.2416,73.2902,73.2416,73.2805,114947.0
2024-09-10 12:00:00,75.39,75.41,75.36,75.37,41424.0,73.2805,73.3,73.2514,73.2611,41424.0
2024-09-10 12:05:00,75.36,75.37,75.35,75.36,40527.0,73.2514,73.2611,73.2416,73.2514,40527.0
2024-09-10 12:10:00,75.36,75.37,75.35,75.37,42276.0,73.2514,73.2611,73.2416,73.2611,42276.0
2024-09-10 12:15:00,75.37,75.37,75.34,75.34,18540.0,73.2611,73.2611,73.2319,73.2319,18540.0
2024-09-10 12:20:00,75.34,75.35,75.32,75.34,18615.0,73.2319,73.2416,73.2125,73.2319,18615.0
2024-09-10 12:25:00,75.34,75.34,75.33,75.33,36630.0,73.2319,73.2319,73.2222,73.2222,36630.0
2024-09-10 12:30:00,75.34,75.34,75.31,75.31,26892.0,73.2319,73.2319,73.2028,73.2028,26892.0
2024-09-10 12:35:00,75.31,75.32,75.29,75.3,64336.0,73.2028,73.2125,73.1833,73.193,64336.0
2024-09-10 12:40:00,75.31,75.32,75.3,75.32,31197.0,73.2028,73.2125,73.193,73.2125,31197.0
2024-09-10 12:45:00,75.31,75.35,75.31,75.34,51509.0,73.2028,73.2416,73.2028,73.2319,51509.0
2024-09-10 12:50:00,75.34,75.35,75.33,75.34,50384.0,73.2319,73.2416,73.2222,73.2319,50384.0
2024-09-10 12:55:00,75.33,75.34,75.32,75.32,90671.0,73.2222,73.2319,73.2125,73.2125,90671.0
2024-09-10 13:00:00,75.33,75.37,75.3,75.34,169256.0,73.2222,73.2611,73.193,73.2319,169256.0
2024-09-10 13:05:00,75.34,75.34,75.32,75.33,42396.0,73.2319,73.2319,73.2125,73.2222,42396.0
2024-09-10 13:10:00,75.33,75.33,75.3,75.31,69231.0,73.2222,73.2222,73.193,73.2028,69231.0
2024-09-10 13:15:00,75.31,75.33,75.3,75.31,52866.0,73.2028,73.2222,73.193,73.2028,52866.0
2024-09-10 13:20:00,75.32,75.34,75.31,75.34,27454.0,73.2125,73.2319,73.2028,73.2319,27454.0
2024-09-10 13:25:00,75.34,75.36,75.33,75.34,48898.0,73.2319,73.2514,73.2222,73.2319,48898.0
2024-09-10 13:30:00,75.35,75.37,75.35,75.37,33433.0,73.2416,73.2611,73.2416,73.2611,33433.0
2024-09-10 13:35:00,75.37,75.38,75.35,75.38,40437.0,73.2611,73.2708,73.2416,73.2708,40437.0
2024-09-10 13:40:00,75.38,75.38,75.36,75.37,77487.0,73.2708,73.2708,73.2514,73.2611,77487.0
2024-09-10 13:45:00,75.37,75.39,75.36,75.38,124293.0,73.2611,73.2805,73.2514,73.2708,124293.0
2024-09-10 13:50:00,75.38,75.38,75.37,75.38,31254.0,73.2708,73.2708,73.2611,73.2708,31254.0
2024-09-10 13:55:00,75.38,75.39,75.37,75.37,36513.0,73.2708,73.2805,73.2611,73.2611,36513.0
2024-09-10 14:00:00,75.38,75.38,75.35,75.36,55061.0,73.2708,73.2708,73.2416,73.2514,55061.0
2024-09-10 14:05:00,75.36,75.37,75.35,75.36,72127.0,73.2514,73.2611,73.2416,73.2514,72127.0
2024-09-10 14:10:00,75.36,75.38,75.35,75.38,49204.0,73.2514,73.2708,73.2416,73.2708,49204.0
2024-09-10 14:15:00,75.38,75.39,75.37,75.39,41443.0,73.2708,73.2805,73.2611,73.2805,41443.0
2024-09-10 14:20:00,75.39,75.41,75.38,75.41,36619.0,73.2805,73.3,73.2708,73.3,36619.0
2024-09-10 14:25:00,75.4,75.41,75.39,75.4,91705.0,73.2902,73.3,73.2805,73.2902,91705.0
2024-09-10 14:30:00,75.39,75.41,75.38,75.4,81519.0,73.2805,73.3,73.2708,73.2902,81519.0
2024-09-10 14:35:00,75.4,75.41,75.39,75.41,49757.0,73.2902,73.3,73.2805,73.3,49757.0
2024-09-10 14:40:00,75.41,75.42,75.4,75.41,49967.0,73.3,73.3097,73.2902,73.3,49967.0
2024-09-10 14:45:00,75.42,75.42,75.39,75.41,66223.0,73.3097,73.3097,73.2805,73.3,66223.0
2024-09-10 14:50:00,75.4,75.41,75.38,75.38,59912.0,73.2902,73.3,73.2708,73.2708,59912.0
2024-09-10 14:55:00,75.38,75.39,75.37,75.39,78635.0,73.2708,73.2805,73.2611,73.2805,78635.0
2024-09-10 15:00:00,75.39,75.39,75.37,75.37,72675.0,73.2805,73.2805,73.2611,73.2611,72675.0
2024-09-10 15:05:00,75.38,75.39,75.37,75.39,95280.0,73.2708,73.2805,73.2611,73.2805,95280.0
2024-09-10 15:10:00,75.39,75.39,75.37,75.38,70482.0,73.2805,73.2805,73.2611,73.2708,70482.0
2024-09-10 15:15:00,75.38,75.39,75.36,75.37,195928.0,73.2708,73.2805,73.2514,73.2611,195928.0
2024-09-10 15:20:00,75.37,75.4,75.36,75.4,91105.0,73.2611,73.2902,73.2514,73.2902,91105.0
2024-09-10 15:25:00,75.4,75.4,75.37,75.38,52581.0,73.2902,73.2902,73.2611,73.2708,52581.0
2024-09-10 15:30:00,75.38,75.38,75.36,75.37,60417.0,73.2708,73.2708,73.2514,73.2611,60417.0
2024-09-10 15:35:00,75.37,75.39,75.37,75.39,52815.0,73.2611,73.2805,73.2611,73.2805,52815.0
2024-09-10 15:40:00,75.39,75.4,75.38,75.39,73362.0,73.2805,73.2902,73.2708,73.2805,73362.0
2024-09-10 15:45:00,75.39,75.4,75.38,75.4,75739.0,73.2805,73.2902,73.2708,73.2902,75739.0
2024-09-10 15:50:00,75.4,75.4,75.39,75.4,50675.0,73.2902,73.2902,73.2805,73.2902,50675.0
2024-09-10 15:55:00,75.4,75.41,75.39,75.39,119694.0,73.2902,73.3,73.2805,73.2805,119694.0
2024-09-11 09:30:00,75.26,75.28,75.23,75.28,162047.0,73.1542,73.1736,73.125,73.1736,162047.0
2024-09-11 09:35:00,75.29,75.32,75.29,75.31,48556.0,73.1833,73.2125,73.1833,73.2028,48556.0
2024-09-11 09:40:00,75.32,75.36,75.32,75.35,54982.0,73.2125,73.2514,73.2125,73.2416,54982.0
2024-09-11 09:45:00,75.35,75.38,75.35,75.37,59848.0,73.2416,73.2708,73.2416,73.2611,59848.0
2024-09-11 09:50:00,75.37,75.4,75.37,75.38,35332.0,73.2611,73.2902,73.2611,73.2708,35332.0
2024-09-11 09:55:00,75.38,75.41,75.38,75.4,1131478.0,73.2708,73.3,73.2708,73.2902,1131478.0
2024-09-11 10:00:00,75.39,75.41,75.36,75.39,77483.0,73.2805,73.3,73.2514,73.2805,77483.0
2024-09-11 10:05:00,75.4,75.42,75.38,75.4,44164.0,73.2902,73.3097,73.2708,73.2902,44164.0
2024-09-11 10:10:00,75.4,75.43,75.39,75.43,123951.0,73.2902,73.3194,73.2805,73.3194,123951.0
2024-09-11 10:15:00,75.44,75.48,75.43,75.48,268258.0,73.3291,73.368,73.3194,73.368,268258.0
2024-09-11 10:20:00,75.48,75.5,75.42,75.44,125524.0,73.368,73.3874,73.3097,73.3291,125524.0
2024-09-11 10:25:00,75.44,75.44,75.41,75.44,80771.0,73.3291,73.3291,73.3,73.3291,80771.0
2024-09-11 10:30:00,75.44,75.47,75.43,75.47,98618.0,73.3291,73.3583,73.3194,73.3583,98618.0
2024-09-11 10:35:00,75.47,75.48,75.45,75.48,102915.0,73.3583,73.368,73.3388,73.368,102915.0
2024-09-11 10:40:00,75.47,75.49,75.46,75.48,63949.0,73.3583,73.3777,73.3486,73.368,63949.0
2024-09-11 10:45:00,75.48,75.5,75.46,75.5,141761.0,73.368,73.3874,73.3486,73.3874,141761.0
2024-09-11 10:50:00,75.5,75.51,75.48,75.49,37948.0,73.3874,73.3972,73.368,73.3777,37948.0
2024-09-11 10:55:00,75.48,75.5,75.46,75.47,101486.0,73.368,73.3874,73.3486,73.3583,101486.0
2024-09-11 11:00:00,75.47,75.49,75.45,75.47,54540.0,73.3583,73.3777,73.3388,73.3583,54540.0
2024-09-11 11:05:00,75.46,75.47,75.44,75.45,29630.0,73.3486,73.3583,73.3291,73.3388,29630.0
2024-09-11 11:10:00,75.46,75.46,75.44,75.45,19350.0,73.3486,73.3486,73.3291,73.3388,19350.0
2024-09-11 11:15:00,75.45,75.45,75.4,75.41,23835.0,73.3388,73.3388,73.2902,73.3,23835.0
2024-09-11 11:20:00,75.41,75.43,75.4,75.42,55998.0,73.3,73.3194,73.2902,73.3097,55998.0
2024-09-11 11:25:00,75.41,75.43,75.4,75.43,33968.0,73.3,73.3194,73.2902,73.3194,33968.0
2024-09-11 11:30:00,75.43,75.45,75.41,75.42,44994.0,73.3194,73.3388,73.3,73.3097,44994.0
2024-09-11 11:35:00,75.42,75.43,75.4,75.41,20531.0,73.3097,73.3194,73.2902,73.3,20531.0
2024-09-11 11:40:00,75.4,75.4,75.38,75.38,21839.0,73.2902,73.2902,73.2708,73.2708,21839.0
2024-09-11 11:45:00,75.39,75.39,75.36,75.37,17901.0,73.2805,73.2805,73.2514,73.2611,17901.0
2024-09-11 11:50:00,75.37,75.38,75.36,75.36,29042.0,73.2611,73.2708,73.2514,73.2514,29042.0
2024-09-11 11:55:00,75.37,75.39,75.36,75.37,42202.0,73.2611,73.2805,73.2514,73.2611,42202.0
2024-09-11 12:00:00,75.37,75.37,75.34,75.34,35552.0,73.2611,73.2611,73.2319,73.2319,35552.0
2024-09-11 12:05:00,75.34,75.35,75.33,75.35,61722.0,73.2319,73.2416,73.2222,73.2416,61722.0
2024-09-11 12:10:00,75.34,75.35,75.32,75.33,79639.0,73.2319,73.2416,73.2125,73.2222,79639.0
2024-09-11 12:15:00,75.33,75.33,75.31,75.33,80367.0,73.2222,73.2222,73.2028,73.2222,80367.0
2024-09-11 12:20:00,75.33,75.34,75.32,75.34,24681.0,73.2222,73.2319,73.2125,73.2319,24681.0
2024-09-11 12:25:00,75.34,75.34,75.32,75.33,43580.0,73.2319,73.2319,73.2125,73.2222,43580.0
2024-09-11 12:30:00,75.32,75.33,75.3,75.33,21012.0,73.2125,73.2222,73.193,73.2222,21012.0
2024-09-11 12:35:00,75.33,75.34,75.32,75.34,19583.0,73.2222,73.2319,73.2125,73.2319,19583.0
2024-09-11 12:40:00,75.34,75.34,75.32,75.33,23677.0,73.2319,73.2319,73.2125,73.2222,23677.0
2024-09-11 12:45:00,75.33,75.34,75.32,75.33,61385.0,73.2222,73.2319,73.2125,73.2222,61385.0
2024-09-11 12:50:00,75.33,75.33,75.31,75.31,44271.0,73.2222,73.2222,73.2028,73.2028,44271.0
2024-09-11 12:55:00,75.32,75.32,75.3,75.32,53808.0,73.2125,73.2125,73.193,73.2125,53808.0
2024-09-11 13:00:00,75.32,75.4,75.31,75.36,117373.0,73.2125,73.2902,73.2028,73.2514,117373.0
2024-09-11 13:05:00,75.35,75.38,75.35,75.36,19199.0,73.2416,73.2708,73.2416,73.2514,19199.0
2024-09-11 13:10:00,75.36,75.36,75.33,75.33,196961.0,73.2514,73.2514,73.2222,73.2222,196961.0
2024-09-11 13:15:00,75.32,75.32,75.3,75.31,17282.0,73.2125,73.2125,73.193,73.2028,17282.0
2024-09-11 13:20:00,75.31,75.33,75.3,75.33,20972.0,73.2028,73.2222,73.193,73.2222,20972.0
2024-09-11 13:25:00,75.33,75.33,75.28,75.29,39021.0,73.2222,73.2222,73.1736,73.1833,39021.0
2024-09-11 13:30:00,75.29,75.31,75.28,75.28,43925.0,73.1833,73.2028,73.1736,73.1736,43925.0
2024-09-11 13:35:00,75.28,75.28,75.27,75.28,27966.0,73.1736,73.1736,73.1639,73.1736,27966.0
2024-09-11 13:40:00,75.28,75.29,75.27,75.28,12328.0,73.1736,73.1833,73.1639,73.1736,12328.0
2024-09-11 13:45:00,75.28,75.29,75.27,75.28,18893.0,73.1736,73.1833,73.1639,73.1736,18893.0
2024-09-11 13:50:00,75.28,75.29,75.28,75.28,13307.0,73.1736,73.1833,73.1736,73.1736,13307.0
2024-09-11 13:55:00,75.29,75.3,75.28,75.3,16832.0,73.1833,73.193,73.1736,73.193,16832.0
2024-09-11 14:00:00,75.3,75.31,75.29,75.3,31867.0,73.193,73.2028,73.1833,73.193,31867.0
2024-09-11 14:05:00,75.3,75.32,75.3,75.31,23650.0,73.193,73.2125,73.193,73.2028,23650.0
2024-09-11 14:10:00,75.31,75.32,75.3,75.31,51038.0,73.2028,73.2125,73.193,73.2028,51038.0
2024-09-11 14:15:00,75.32,75.33,75.31,75.33,24472.0,73.2125,73.2222,73.2028,73.2222,24472.0
2024-09-11 14:20:00,75.32,75.33,75.3,75.31,20012.0,73.2125,73.2222,73.193,73.2028,20012.0
2024-09-11 14:25:00,75.3,75.31,75.3,75.31,20065.0,73.193,73.2028,73.193,73.2028,20065.0
2024-09-11 14:30:00,75.31,75.31,75.3,75.31,33499.0,73.2028,73.2028,73.193,73.2028,33499.0
2024-09-11 14:35:00,75.31,75.33,75.3,75.33,181914.0,73.2028,73.2222,73.193,73.2222,181914.0
2024-09-11 14:40:00,75.33,75.34,75.32,75.34,39405.0,73.2222,73.2319,73.2125,73.2319,39405.0
2024-09-11 14:45:00,75.34,75.35,75.33,75.34,30822.0,73.2319,73.2416,73.2222,73.2319,30822.0
2024-09-11 14:50:00,75.35,75.36,75.34,75.36,25324.0,73.2416,73.2514,73.2319,73.2514,25324.0
2024-09-11 14:55:00,75.35,75.38,75.35,75.38,27857.0,73.2416,73.2708,73.2416,73.2708,27857.0
2024-09-11 15:00:00,75.38,75.38,75.34,75.35,41145.0,73.2708,73.2708,73.2319,73.2416,41145.0
2024-09-11 15:05:00,75.34,75.37,75.34,75.37,27551.0,73.2319,73.2611,73.2319,73.2611,27551.0
2024-09-11 15:10:00,75.36,75.38,75.36,75.37,45216.0,73.2514,73.2708,73.2514,73.2611,45216.0
2024-09-11 15:15:00,75.37,75.38,75.36,75.37,50867.0,73.2611,73.2708,73.2514,73.2611,50867.0
2024-09-11 15:20:00,75.37,75.38,75.36,75.38,59668.0,73.2611,73.2708,73.2514,73.2708,59668.0
2024-09-11 15:25:00,75.38,75.4,75.37,75.4,69930.0,73.2708,73.2902,73.2611,73.2902,69930.0
2024-09-11 15:30:00,75.4,75.4,75.38,75.38,52243.0,73.2902,73.2902,73.2708,73.2708,52243.0
2024-09-11 15:35:00,75.38,75.39,75.37,75.37,40542.0,73.2708,73.2805,73.2611,73.2611,40542.0
2024-09-11 15:40:00,75.37,75.38,75.36,75.37,44354.0,73.2611,73.2708,73.2514,73.2611,44354.0
2024-09-11 15:45:00,75.37,75.38,75.36,75.37,37414.0,73.2611,73.2708,73.2514,73.2611,37414.0
2024-09-11 15:50:00,75.37,75.39,75.37,75.39,115723.0,73.2611,73.2805,73.2611,73.2805,115723.0
2024-09-11 15:55:00,75.38,75.39,75.36,75.36,83306.0,73.2708,73.2805,73.2514,73.2514,83306.0
2024-09-12 09:30:00,75.33,75.34,75.24,75.24,225482.0,73.2222,73.2319,73.1347,73.1347,225482.0
2024-09-12 09:35:00,75.26,75.31,75.24,75.31,46252.0,73.1542,73.2028,73.1347,73.2028,46252.0
2024-09-12 09:40:00,75.31,75.32,75.29,75.31,50494.0,73.2028,73.2125,73.1833,73.2028,50494.0
2024-09-12 09:45:00,75.31,75.37,75.3,75.36,179338.0,73.2028,73.2611,73.193,73.2514,179338.0
2024-09-12 09:50:00,75.37,75.39,75.33,75.34,41633.0,73.2611,73.2805,73.2222,73.2319,41633.0
2024-09-12 09:55:00,75.33,75.37,75.32,75.35,76855.0,73.2222,73.2611,73.2125,73.2416,76855.0
2024-09-12 10:00:00,75.35,75.35,75.3,75.31,121735.0,73.2416,73.2416,73.193,73.2028,121735.0
2024-09-12 10:05:00,75.31,75.31,75.28,75.28,73716.0,73.2028,73.2028,73.1736,73.1736,73716.0
2024-09-12 10:10:00,75.28,75.29,75.24,75.25,81428.0,73.1736,73.1833,73.1347,73.1444,81428.0
2024-09-12 10:15:00,75.25,75.27,75.24,75.26,243545.0,73.1444,73.1639,73.1347,73.1542,243545.0
2024-09-12 10:20:00,75.27,75.27,75.25,75.26,105209.0,73.1639,73.1639,73.1444,73.1542,105209.0
2024-09-12 10:25:00,75.26,75.27,75.25,75.25,91464.0,73.1542,73.1639,73.1444,73.1444,91464.0
2024-09-12 10:30:00,75.25,75.27,75.22,75.22,84174.0,73.1444,73.1639,73.1153,73.1153,84174.0
2024-09-12 10:35:00,75.23,75.25,75.21,75.25,35933.0,73.125,73.1444,73.1056,73.1444,35933.0
2024-09-12 10:40:00,75.25,75.26,75.24,75.25,93566.0,73.1444,73.1542,73.1347,73.1444,93566.0
2024-09-12 10:45:00,75.25,75.29,75.25,75.27,94939.0,73.1444,73.1833,73.1444,73.1639,94939.0
2024-09-12 10:50:00,75.27,75.27,75.22,75.23,60589.0,73.1639,73.1639,73.1153,73.125,60589.0
2024-09-12 10:55:00,75.22,75.25,75.21,75.24,67642.0,73.1153,73.1444,73.1056,73.1347,67642.0
2024-09-12 11:00:00,75.25,75.27,75.24,75.25,57327.0,73.1444,73.1639,73.1347,73.1444,57327.0
2024-09-12 11:05:00,75.25,75.26,75.23,75.26,45087.0,73.1444,73.1542,73.125,73.1542,45087.0
2024-09-12 11:10:00,75.26,75.26,75.24,75.25,59072.0,73.1542,73.1542,73.1347,73.1444,59072.0
2024-09-12 11:15:00,75.24,75.26,75.22,75.23,57661.0,73.1347,73.1542,73.1153,73.125,57661.0
2024-09-12 11:20:00,75.24,75.25,75.23,75.24,66430.0,73.1347,73.1444,73.125,73.1347,66430.0
2024-09-12 11:25:00,75.25,75.25,75.22,75.25,61327.0,73.1444,73.1444,73.1153,73.1444,61327.0
2024-09-12 11:30:00,75.26,75.27,75.25,75.27,33786.0,73.1542,73.1639,73.1444,73.1639,33786.0
2024-09-12 11:35:00,75.27,75.29,75.26,75.27,34328.0,73.1639,73.1833,73.1542,73.1639,34328.0
2024-09-12 11:40:00,75.27,75.28,75.26,75.28,52169.0,73.1639,73.1736,73.1542,73.1736,52169.0
2024-09-12 11:45:00,75.28,75.29,75.27,75.28,50521.0,73.1736,73.1833,73.1639,73.1736,50521.0
2024-09-12 11:50:00,75.28,75.3,75.26,75.26,42513.0,73.1736,73.193,73.1542,73.1542,42513.0
2024-09-12 11:55:00,75.27,75.29,75.26,75.28,56571.0,73.1639,73.1833,73.1542,73.1736,56571.0
2024-09-12 12:00:00,75.28,75.29,75.26,75.26,73680.0,73.1736,73.1833,73.1542,73.1542,73680.0
2024-09-12 12:05:00,75.27,75.27,75.24,75.26,84984.0,73.1639,73.1639,73.1347,73.1542,84984.0
2024-09-12 12:10:00,75.26,75.27,75.22,75.22,30103.0,73.1542,73.1639,73.1153,73.1153,30103.0
2024-09-12 12:15:00,75.22,75.24,75.2,75.23,50969.0,73.1153,73.1347,73.0958,73.125,50969.0
2024-09-12 12:20:00,75.23,75.24,75.21,75.22,31130.0,73.125,73.1347,73.1056,73.1153,31130.0
2024-09-12 12:25:00,75.22,75.22,75.2,75.2,23552.0,73.1153,73.1153,73.0958,73.0958,23552.0
2024-09-12 12:30:00,75.2,75.21,75.19,75.2,40011.0,73.0958,73.1056,73.0861,73.0958,40011.0
2024-09-12 12:35:00,75.2,75.2,75.19,75.2,12385.0,73.0958,73.0958,73.0861,73.0958,12385.0
2024-09-12 12:40:00,75.2,75.2,75.19,75.2,91832.0,73.0958,73.0958,73.0861,73.0958,91832.0
2024-09-12 12:45:00,75.2,75.21,75.19,75.21,23941.0,73.0958,73.1056,73.0861,73.1056,23941.0
2024-09-12 12:50:00,75.21,75.23,75.21,75.22,31280.0,73.1056,73.125,73.1056,73.1153,31280.0
2024-09-12 12:55:00,75.22,75.25,75.21,75.23,38568.0,73.1153,73.1444,73.1056,73.125,38568.0
2024-09-12 13:00:00,75.23,75.26,75.19,75.23,133334.0,73.125,73.1542,73.0861,73.125,133334.0
2024-09-12 13:05:00,75.23,75.27,75.22,75.26,18205.0,73.125,73.1639,73.1153,73.1542,18205.0
2024-09-12 13:10:00,75.26,75.26,75.22,75.23,14859.0,73.1542,73.1542,73.1153,73.125,14859.0
2024-09-12 13:15:00,75.23,75.25,75.22,75.24,20630.0,73.125,73.1444,73.1153,73.1347,20630.0
2024-09-12 13:20:00,75.23,75.24,75.19,75.2,21589.0,73.125,73.1347,73.0861,73.0958,21589.0
2024-09-12 13:25:00,75.2,75.23,75.19,75.22,21102.0,73.0958,73.125,73.0861,73.1153,21102.0
2024-09-12 13:30:00,75.21,75.25,75.21,75.22,37800.0,73.1056,73.1444,73.1056,73.1153,37800.0
2024-09-12 13:35:00,75.23,75.23,75.22,75.23,25279.0,73.125,73.125,73.1153,73.125,25279.0
2024-09-12 13:40:00,75.23,75.23,75.2,75.22,32343.0,73.125,73.125,73.0958,73.1153,32343.0
2024-09-12 13:45:00,75.22,75.23,75.21,75.22,47893.0,73.1153,73.125,73.1056,73.1153,47893.0
2024-09-12 13:50:00,75.22,75.26,75.22,75.26,39916.0,73.1153,73.1542,73.1153,73.1542,39916.0
2024-09-12 13:55:00,75.26,75.28,75.26,75.27,45835.0,73.1542,73.1736,73.1542,73.1639,45835.0
2024-09-12 14:00:00,75.26,75.27,75.22,75.23,68993.0,73.1542,73.1639,73.1153,73.125,68993.0
2024-09-12 14:05:00,75.23,75.26,75.22,75.26,22908.0,73.125,73.1542,73.1153,73.1542,22908.0
2024-09-12 14:10:00,75.26,75.27,75.25,75.26,25848.0,73.1542,73.1639,73.1444,73.1542,25848.0
2024-09-12 14:15:00,75.27,75.29,75.26,75.27,38393.0,73.1639,73.1833,73.1542,73.1639,38393.0
2024-09-12 14:20:00,75.27,75.28,75.25,75.26,33854.0,73.1639,73.1736,73.1444,73.1542,33854.0
2024-09-12 14:25:00,75.26,75.29,75.25,75.28,44777.0,73.1542,73.1833,73.1444,73.1736,44777.0
2024-09-12 14:30:00,75.28,75.28,75.27,75.28,62539.0,73.1736,73.1736,73.1639,73.1736,62539.0
2024-09-12 14:35:00,75.28,75.28,75.25,75.27,50664.0,73.1736,73.1736,73.1444,73.1639,50664.0
2024-09-12 14:40:00,75.27,75.27,75.24,75.26,48120.0,73.1639,73.1639,73.1347,73.1542,48120.0
2024-09-12 14:45:00,75.26,75.27,75.24,75.27,53559.0,73.1542,73.1639,73.1347,73.1639,53559.0
2024-09-12 14:50:00,75.25,75.3,75.25,75.3,48161.0,73.1444,73.193,73.1444,73.193,48161.0
2024-09-12 14:55:00,75.3,75.31,75.28,75.31,52393.0,73.193,73.2028,73.1736,73.2028,52393.0
2024-09-12 15:00:00,75.3,75.31,75.29,75.31,74291.0,73.193,73.2028,73.1833,73.2028,74291.0
2024-09-12 15:05:00,75.31,75.33,75.3,75.33,61647.0,73.2028,73.2222,73.193,73.2222,61647.0
2024-09-12 15:10:00,75.32,75.32,75.29,75.32,33513.0,73.2125,73.2125,73.1833,73.2125,33513.0
2024-09-12 15:15:00,75.32,75.33,75.3,75.31,71174.0,73.2125,73.2222,73.193,73.2028,71174.0
2024-09-12 15:20:00,75.31,75.32,75.3,75.3,107605.0,73.2028,73.2125,73.193,73.193,107605.0
2024-09-12 15:25:00,75.3,75.31,75.28,75.28,47959.0,73.193,73.2028,73.1736,73.1736,47959.0
2024-09-12 15:30:00,75.29,75.3,75.28,75.3,60196.0,73.1833,73.193,73.1736,73.193,60196.0
2024-09-12 15:35:00,75.3,75.31,75.29,75.31,42662.0,73.193,73.2028,73.1833,73.2028,42662.0
2024-09-12 15:40:00,75.31,75.31,75.29,75.31,53521.0,73.2028,73.2028,73.1833,73.2028,53521.0
2024-09-12 15:45:00,75.31,75.34,75.3,75.33,73909.0,73.2028,73.2319,73.193,73.2222,73909.0
2024-09-12 15:50:00,75.33,75.33,75.3,75.3,86901.0,73.2222,73.2222,73.193,73.193,86901.0
2024-09-12 15:55:00,75.31,75.32,75.28,75.28,47875.0,73.2028,73.2125,73.1736,73.1736,47875.0
2024-09-13 09:30:00,75.46,75.46,75.41,75.41,124677.0,73.3486,73.3486,73.3,73.3,124677.0
2024-09-13 09:35:00,75.41,75.45,75.41,75.44,51404.0,73.3,73.3388,73.3,73.3291,51404.0
2024-09-13 09:40:00,75.45,75.46,75.43,75.43,32288.0,73.3388,73.3486,73.3194,73.3194,32288.0
2024-09-13 09:45:00,75.44,75.44,75.41,75.43,36260.0,73.3291,73.3291,73.3,73.3194,36260.0
2024-09-13 09:50:00,75.43,75.45,75.42,75.43,84387.0,73.3194,73.3388,73.3097,73.3194,84387.0
2024-09-13 09:55:00,75.42,75.43,75.4,75.4,27153.0,73.3097,73.3194,73.2902,73.2902,27153.0
2024-09-13 10:00:00,75.4,75.43,75.39,75.43,74735.0,73.2902,73.3194,73.2805,73.3194,74735.0
2024-09-13 10:05:00,75.43,75.44,75.38,75.4,46213.0,73.3194,73.3291,73.2708,73.2902,46213.0
2024-09-13 10:10:00,75.4,75.41,75.35,75.36,25785.0,73.2902,73.3,73.2416,73.2514,25785.0
2024-09-13 10:15:00,75.36,75.4,75.35,75.39,189562.0,73.2514,73.2902,73.2416,73.2805,189562.0
2024-09-13 10:20:00,75.39,75.4,75.38,75.38,24080.0,73.2805,73.2902,73.2708,73.2708,24080.0
2024-09-13 10:25:00,75.38,75.42,75.37,75.39,45864.0,73.2708,73.3097,73.2611,73.2805,45864.0
2024-09-13 10:30:00,75.38,75.42,75.38,75.4,49808.0,73.2708,73.3097,73.2708,73.2902,49808.0
2024-09-13 10:35:00,75.39,75.43,75.39,75.41,50234.0,73.2805,73.3194,73.2805,73.3,50234.0
2024-09-13 10:40:00,75.41,75.41,75.39,75.41,39165.0,73.3,73.3,73.2805,73.3,39165.0
2024-09-13 10:45:00,75.41,75.41,75.38,75.39,30460.0,73.3,73.3,73.2708,73.2805,30460.0
2024-09-13 10:50:00,75.39,75.4,75.38,75.39,66070.0,73.2805,73.2902,73.2708,73.2805,66070.0
2024-09-13 10:55:00,75.38,75.4,75.38,75.4,26903.0,73.2708,73.2902,73.2708,73.2902,26903.0
2024-09-13 11:00:00,75.39,75.43,75.39,75.42,81147.0,73.2805,73.3194,73.2805,73.3097,81147.0
2024-09-13 11:05:00,75.42,75.43,75.41,75.42,23759.0,73.3097,73.3194,73.3,73.3097,23759.0
2024-09-13 11:10:00,75.42,75.42,75.4,75.42,22783.0,73.3097,73.3097,73.2902,73.3097,22783.0
2024-09-13 11:15:00,75.42,75.43,75.4,75.42,50824.0,73.3097,73.3194,73.2902,73.3097,50824.0
2024-09-13 11:20:00,75.42,75.45,75.42,75.44,38877.0,73.3097,73.3388,73.3097,73.3291,38877.0
2024-09-13 11:25:00,75.44,75.45,75.42,75.42,73446.0,73.3291,73.3388,73.3097,73.3097,73446.0
2024-09-13 11:30:00,75.42,75.43,75.41,75.42,22148.0,73.3097,73.3194,73.3,73.3097,22148.0
2024-09-13 11:35:00,75.42,75.42,75.41,75.42,74642.0,73.3097,73.3097,73.3,73.3097,74642.0
2024-09-13 11:40:00,75.41,75.42,75.4,75.41,77985.0,73.3,73.3097,73.2902,73.3,77985.0
2024-09-13 11:45:00,75.41,75.42,75.4,75.42,42072.0,73.3,73.3097,73.2902,73.3097,42072.0
2024-09-13 11:50:00,75.42,75.43,75.41,75.41,66904.0,73.3097,73.3194,73.3,73.3,66904.0
2024-09-13 11:55:00,75.42,75.44,75.41,75.44,32203.0,73.3097,73.3291,73.3,73.3291,32203.0
2024-09-13 12:00:00,75.43,75.45,75.42,75.45,34465.0,73.3194,73.3388,73.3097,73.3388,34465.0
2024-09-13 12:05:00,75.45,75.46,75.44,75.45,95747.0,73.3388,73.3486,73.3291,73.3388,95747.0
2024-09-13 12:10:00,75.45,75.46,75.44,75.45,29156.0,73.3388,73.3486,73.3291,73.3388,29156.0
2024-09-13 12:15:00,75.45,75.46,75.44,75.45,63045.0,73.3388,73.3486,73.3291,73.3388,63045.0
2024-09-13 12:20:00,75.45,75.46,75.43,75.44,43067.0,73.3388,73.3486,73.3194,73.3291,43067.0
2024-09-13 12:25:00,75.44,75.48,75.43,75.47,54718.0,73.3291,73.368,73.3194,73.3583,54718.0
2024-09-13 12:30:00,75.47,75.49,75.46,75.49,25354.0,73.3583,73.3777,73.3486,73.3777,25354.0
2024-09-13 12:35:00,75.48,75.5,75.47,75.48,160106.0,73.368,73.3874,73.3583,73.368,160106.0
2024-09-13 12:40:00,75.48,75.5,75.48,75.49,28717.0,73.368,73.3874,73.368,73.3777,28717.0
2024-09-13 12:45:00,75.49,75.49,75.48,75.48,20087.0,73.3777,73.3777,73.368,73.368,20087.0
2024-09-13 12:50:00,75.49,75.49,75.48,75.48,22863.0,73.3777,73.3777,73.368,73.368,22863.0
2024-09-13 12:55:00,75.49,75.5,75.48,75.5,23656.0,73.3777,73.3874,73.368,73.3874,23656.0
2024-09-13 13:00:00,75.5,75.5,75.49,75.5,19972.0,73.3874,73.3874,73.3777,73.3874,19972.0
2024-09-13 13:05:00,75.5,75.5,75.47,75.48,36327.0,73.3874,73.3874,73.3583,73.368,36327.0
2024-09-13 13:10:00,75.48,75.5,75.47,75.5,40447.0,73.368,73.3874,73.3583,73.3874,40447.0
2024-09-13 13:15:00,75.5,75.5,75.48,75.5,28195.0,73.3874,73.3874,73.368,73.3874,28195.0
2024-09-13 13:20:00,75.5,75.5,75.48,75.49,20020.0,73.3874,73.3874,73.368,73.3777,20020.0
2024-09-13 13:25:00,75.49,75.5,75.48,75.49,28714.0,73.3777,73.3874,73.368,73.3777,28714.0
2024-09-13 13:30:00,75.5,75.5,75.49,75.5,12908.0,73.3874,73.3874,73.3777,73.3874,12908.0
2024-09-13 13:35:00,75.5,75.5,75.48,75.48,43375.0,73.3874,73.3874,73.368,73.368,43375.0
2024-09-13 13:40:00,75.48,75.49,75.48,75.49,23110.0,73.368,73.3777,73.368,73.3777,23110.0
2024-09-13 13:45:00,75.48,75.5,75.48,75.5,38169.0,73.368,73.3874,73.368,73.3874,38169.0
2024-09-13 13:50:00,75.5,75.5,75.49,75.5,20602.0,73.3874,73.3874,73.3777,73.3874,20602.0
2024-09-13 13:55:00,75.49,75.5,75.49,75.5,19963.0,73.3777,73.3874,73.3777,73.3874,19963.0
2024-09-13 14:00:00,75.5,75.51,75.49,75.51,52068.0,73.3874,73.3972,73.3777,73.3972,52068.0
2024-09-13 14:05:00,75.51,75.51,75.49,75.51,39328.0,73.3972,73.3972,73.3777,73.3972,39328.0
2024-09-13 14:10:00,75.5,75.51,75.5,75.51,22547.0,73.3874,73.3972,73.3874,73.3972,22547.0
2024-09-13 14:15:00,75.51,75.52,75.5,75.52,58954.0,73.3972,73.4069,73.3874,73.4069,58954.0
2024-09-13 14:20:00,75.52,75.52,75.5,75.5,40092.0,73.4069,73.4069,73.3874,73.3874,40092.0
2024-09-13 14:25:00,75.51,75.51,75.49,75.5,67052.0,73.3972,73.3972,73.3777,73.3874,67052.0
2024-09-13 14:30:00,75.51,75.51,75.5,75.5,15642.0,73.3972,73.3972,73.3874,73.3874,15642.0
2024-09-13 14:35:00,75.51,75.51,75.5,75.5,31292.0,73.3972,73.3972,73.3874,73.3874,31292.0
2024-09-13 14:40:00,75.51,75.51,75.49,75.5,40890.0,73.3972,73.3972,73.3777,73.3874,40890.0
2024-09-13 14:45:00,75.5,75.5,75.49,75.5,23060.0,73.3874,73.3874,73.3777,73.3874,23060.0
2024-09-13 14:50:00,75.5,75.5,75.48,75.49,34878.0,73.3874,73.3874,73.368,73.3777,34878.0
2024-09-13 14:55:00,75.48,75.49,75.48,75.48,69605.0,73.368,73.3777,73.368,73.368,69605.0
2024-09-13 15:00:00,75.49,75.5,75.48,75.48,86437.0,73.3777,73.3874,73.368,73.368,86437.0
2024-09-13 15:05:00,75.48,75.49,75.47,75.48,201292.0,73.368,73.3777,73.3583,73.368,201292.0
2024-09-13 15:10:00,75.48,75.48,75.47,75.48,28760.0,73.368,73.368,73.3583,73.368,28760.0
2024-09-13 15:15:00,75.48,75.48,75.47,75.48,30878.0,73.368,73.368,73.3583,73.368,30878.0
2024-09-13 15:20:00,75.47,75.48,75.47,75.48,21265.0,73.3583,73.368,73.3583,73.368,21265.0
2024-09-13 15:25:00,75.48,75.48,75.46,75.47,53229.0,73.368,73.368,73.3486,73.3583,53229.0
2024-09-13 15:30:00,75.47,75.47,75.46,75.47,43697.0,73.3583,73.3583,73.3486,73.3583,43697.0
2024-09-13 15:35:00,75.47,75.47,75.46,75.47,49418.0,73.3583,73.3583,73.3486,73.3583,49418.0
2024-09-13 15:40:00,75.47,75.47,75.46,75.47,20503.0,73.3583,73.3583,73.3486,73.3583,20503.0
2024-09-13 15:45:00,75.47,75.47,75.44,75.45,42067.0,73.3583,73.3583,73.3291,73.3388,42067.0
2024-09-13 15:50:00,75.45,75.45,75.44,75.45,85892.0,73.3388,73.3388,73.3291,73.3388,85892.0
2024-09-13 15:55:00,75.45,75.45,75.43,75.43,160761.0,73.3388,73.3388,73.3194,73.3194,160761.0
2024-09-16 09:30:00,75.5,75.53,75.48,75.49,210028.0,73.3874,73.4166,73.368,73.3777,210028.0
2024-09-16 09:35:00,75.5,75.52,75.47,75.48,29659.0,73.3874,73.4069,73.3583,73.368,29659.0
2024-09-16 09:40:00,75.47,75.47,75.44,75.44,35748.0,73.3583,73.3583,73.3291,73.3291,35748.0
2024-09-16 09:45:00,75.45,75.48,75.44,75.48,36838.0,73.3388,73.368,73.3291,73.368,36838.0
2024-09-16 09:50:00,75.47,75.5,75.47,75.5,29636.0,73.3583,73.3874,73.3583,73.3874,29636.0
2024-09-16 09:55:00,75.49,75.51,75.49,75.5,36293.0,73.3777,73.3972,73.3777,73.3874,36293.0
2024-09-16 10:00:00,75.49,75.51,75.49,75.51,62360.0,73.3777,73.3972,73.3777,73.3972,62360.0
2024-09-16 10:05:00,75.51,75.51,75.47,75.48,22694.0,73.3972,73.3972,73.3583,73.368,22694.0
2024-09-16 10:10:00,75.47,75.5,75.47,75.5,31958.0,73.3583,73.3874,73.3583,73.3874,31958.0
2024-09-16 10:15:00,75.5,75.52,75.49,75.52,268849.0,73.3874,73.4069,73.3777,73.4069,268849.0
2024-09-16 10:20:00,75.51,75.52,75.5,75.51,92002.0,73.3972,73.4069,73.3874,73.3972,92002.0
2024-09-16 10:25:00,75.51,75.53,75.5,75.51,43346.0,73.3972,73.4166,73.3874,73.3972,43346.0
2024-09-16 10:30:00,75.52,75.54,75.51,75.53,28453.0,73.4069,73.4263,73.3972,73.4166,28453.0
2024-09-16 10:35:00,75.53,75.58,75.53,75.58,71941.0,73.4166,73.4652,73.4166,73.4652,71941.0
2024-09-16 10:40:00,75.58,75.58,75.55,75.56,53139.0,73.4652,73.4652,73.436,73.4458,53139.0
2024-09-16 10:45:00,75.56,75.58,75.56,75.57,106399.0,73.4458,73.4652,73.4458,73.4555,106399.0
2024-09-16 10:50:00,75.58,75.59,75.57,75.57,21951.0,73.4652,73.4749,73.4555,73.4555,21951.0
2024-09-16 10:55:00,75.57,75.59,75.57,75.59,33398.0,73.4555,73.4749,73.4555,73.4749,33398.0
2024-09-16 11:00:00,75.59,75.59,75.58,75.59,21924.0,73.4749,73.4749,73.4652,73.4749,21924.0
2024-09-16 11:05:00,75.59,75.6,75.57,75.59,45142.0,73.4749,73.4846,73.4555,73.4749,45142.0
2024-09-16 11:10:00,75.59,75.6,75.58,75.6,61175.0,73.4749,73.4846,73.4652,73.4846,61175.0
2024-09-16 11:15:00,75.59,75.62,75.59,75.62,25467.0,73.4749,73.5041,73.4749,73.5041,25467.0
2024-09-16 11:20:00,75.62,75.62,75.59,75.59,39867.0,73.5041,73.5041,73.4749,73.4749,39867.0
2024-09-16 11:25:00,75.6,75.61,75.58,75.61,43228.0,73.4846,73.4944,73.4652,73.4944,43228.0
2024-09-16 11:30:00,75.61,75.61,75.58,75.58,99772.0,73.4944,73.4944,73.4652,73.4652,99772.0
2024-09-16 11:35:00,75.59,75.59,75.58,75.59,58347.0,73.4749,73.4749,73.4652,73.4749,58347.0
2024-09-16 11:40:00,75.59,75.59,75.58,75.59,38447.0,73.4749,73.4749,73.4652,73.4749,38447.0
2024-09-16 11:45:00,75.59,75.6,75.57,75.59,106941.0,73.4749,73.4846,73.4555,73.4749,106941.0
2024-09-16 11:50:00,75.59,75.6,75.58,75.59,102720.0,73.4749,73.4846,73.4652,73.4749,102720.0
2024-09-16 11:55:00,75.59,75.59,75.57,75.59,24808.0,73.4749,73.4749,73.4555,73.4749,24808.0
2024-09-16 12:00:00,75.59,75.61,75.59,75.61,12808.0,73.4749,73.4944,73.4749,73.4944,12808.0
2024-09-16 12:05:00,75.61,75.63,75.6,75.63,40789.0,73.4944,73.5138,73.4846,73.5138,40789.0
2024-09-16 12:10:00,75.62,75.63,75.6,75.61,33043.0,73.5041,73.5138,73.4846,73.4944,33043.0
2024-09-16 12:15:00,75.61,75.61,75.6,75.61,33236.0,73.4944,73.4944,73.4846,73.4944,33236.0
2024-09-16 12:20:00,75.61,75.61,75.6,75.61,21773.0,73.4944,73.4944,73.4846,73.4944,21773.0
2024-09-16 12:25:00,75.61,75.61,75.59,75.59,61154.0,73.4944,73.4944,73.4749,73.4749,61154.0
2024-09-16 12:30:00,75.6,75.61,75.59,75.61,51552.0,73.4846,73.4944,73.4749,73.4944,51552.0
2024-09-16 12:35:00,75.61,75.61,75.6,75.61,19517.0,73.4944,73.4944,73.4846,73.4944,19517.0
2024-09-16 12:40:00,75.61,75.62,75.59,75.62,51037.0,73.4944,73.5041,73.4749,73.5041,51037.0
2024-09-16 12:45:00,75.62,75.63,75.61,75.63,29034.0,73.5041,73.5138,73.4944,73.5138,29034.0
2024-09-16 12:50:00,75.63,75.64,75.62,75.64,34198.0,73.5138,73.5235,73.5041,73.5235,34198.0
2024-09-16 12:55:00,75.64,75.64,75.63,75.64,18846.0,73.5235,73.5235,73.5138,73.5235,18846.0
2024-09-16 13:00:00,75.64,75.64,75.63,75.64,23960.0,73.5235,73.5235,73.5138,73.5235,23960.0
2024-09-16 13:05:00,75.63,75.64,75.63,75.64,25800.0,73.5138,73.5235,73.5138,73.5235,25800.0
2024-09-16 13:10:00,75.64,75.64,75.61,75.61,87066.0,73.5235,73.5235,73.4944,73.4944,87066.0
2024-09-16 13:15:00,75.62,75.62,75.61,75.62,34559.0,73.5041,73.5041,73.4944,73.5041,34559.0
2024-09-16 13:20:00,75.62,75.63,75.61,75.63,32468.0,73.5041,73.5138,73.4944,73.5138,32468.0
2024-09-16 13:25:00,75.63,75.64,75.62,75.64,29644.0,73.5138,73.5235,73.5041,73.5235,29644.0
2024-09-16 13:30:00,75.64,75.64,75.62,75.64,59016.0,73.5235,73.5235,73.5041,73.5235,59016.0
2024-09-16 13:35:00,75.63,75.64,75.63,75.64,28317.0,73.5138,73.5235,73.5138,73.5235,28317.0
2024-09-16 13:40:00,75.64,75.65,75.63,75.65,30820.0,73.5235,73.5332,73.5138,73.5332,30820.0
2024-09-16 13:45:00,75.65,75.66,75.63,75.66,90856.0,73.5332,73.543,73.5138,73.543,90856.0
2024-09-16 13:50:00,75.66,75.66,75.65,75.66,32798.0,73.543,73.543,73.5332,73.543,32798.0
2024-09-16 13:55:00,75.66,75.66,75.65,75.66,32010.0,73.543,73.543,73.5332,73.543,32010.0
2024-09-16 14:00:00,75.66,75.66,75.64,75.66,53284.0,73.543,73.543,73.5235,73.543,53284.0
2024-09-16 14:05:00,75.66,75.66,75.64,75.65,137462.0,73.543,73.543,73.5235,73.5332,137462.0
2024-09-16 14:10:00,75.65,75.65,75.64,75.64,36061.0,73.5332,73.5332,73.5235,73.5235,36061.0
2024-09-16 14:15:00,75.65,75.65,75.62,75.63,133946.0,73.5332,73.5332,73.5041,73.5138,133946.0
2024-09-16 14:20:00,75.63,75.63,75.61,75.62,118118.0,73.5138,73.5138,73.4944,73.5041,118118.0
2024-09-16 14:25:00,75.62,75.62,75.61,75.62,43814.0,73.5041,73.5041,73.4944,73.5041,43814.0
2024-09-16 14:30:00,75.62,75.63,75.61,75.62,35238.0,73.5041,73.5138,73.4944,73.5041,35238.0
2024-09-16 14:35:00,75.62,75.63,75.62,75.63,24995.0,73.5041,73.5138,73.5041,73.5138,24995.0
2024-09-16 14:40:00,75.63,75.64,75.62,75.64,56041.0,73.5138,73.5235,73.5041,73.5235,56041.0
2024-09-16 14:45:00,75.64,75.65,75.63,75.65,84882.0,73.5235,73.5332,73.5138,73.5332,84882.0
2024-09-16 14:50:00,75.65,75.66,75.64,75.66,47680.0,73.5332,73.543,73.5235,73.543,47680.0
2024-09-16 14:55:00,75.65,75.66,75.64,75.65,20116.0,73.5332,73.543,73.5235,73.5332,20116.0
2024-09-16 15:00:00,75.65,75.65,75.63,75.64,55675.0,73.5332,73.5332,73.5138,73.5235,55675.0
2024-09-16 15:05:00,75.64,75.64,75.62,75.63,43172.0,73.5235,73.5235,73.5041,73.5138,43172.0
2024-09-16 15:10:00,75.63,75.63,75.62,75.63,115174.0,73.5138,73.5138,73.5041,73.5138,115174.0
2024-09-16 15:15:00,75.63,75.63,75.62,75.63,76567.0,73.5138,73.5138,73.5041,73.5138,76567.0
2024-09-16 15:20:00,75.63,75.64,75.62,75.64,88865.0,73.5138,73.5235,73.5041,73.5235,88865.0
2024-09-16 15:25:00,75.64,75.64,75.63,75.63,41268.0,73.5235,73.5235,73.5138,73.5138,41268.0
2024-09-16 15:30:00,75.64,75.64,75.62,75.63,69368.0,73.5235,73.5235,73.5041,73.5138,69368.0
2024-09-16 15:35:00,75.63,75.64,75.62,75.64,84573.0,73.5138,73.5235,73.5041,73.5235,84573.0
2024-09-16 15:40:00,75.64,75.64,75.63,75.64,37388.0,73.5235,73.5235,73.5138,73.5235,37388.0
2024-09-16 15:45:00,75.64,75.64,75.63,75.64,37537.0,73.5235,73.5235,73.5138,73.5235,37537.0
2024-09-16 15:50:00,75.64,75.66,75.64,75.66,52433.0,73.5235,73.543,73.5235,73.543,52433.0
2024-09-16 15:55:00,75.66,75.67,75.63,75.64,51200.0,73.543,73.5527,73.5138,73.5235,51200.0
2024-09-17 09:30:00,75.64,75.66,75.61,75.64,240299.0,73.5235,73.543,73.4944,73.5235,240299.0
2024-09-17 09:35:00,75.65,75.66,75.63,75.64,60002.0,73.5332,73.543,73.5138,73.5235,60002.0
2024-09-17 09:40:00,75.64,75.66,75.62,75.63,38183.0,73.5235,73.543,73.5041,73.5138,38183.0
2024-09-17 09:45:00,75.62,75.62,75.57,75.58,83108.0,73.5041,73.5041,73.4555,73.4652,83108.0
2024-09-17 09:50:00,75.57,75.58,75.53,75.54,63386.0,73.4555,73.4652,73.4166,73.4263,63386.0
2024-09-17 09:55:00,75.53,75.55,75.52,75.55,40808.0,73.4166,73.436,73.4069,73.436,40808.0
2024-09-17 10:00:00,75.54,75.56,75.53,75.54,46797.0,73.4263,73.4458,73.4166,73.4263,46797.0
2024-09-17 10:05:00,75.55,75.55,75.53,75.55,25776.0,73.436,73.436,73.4166,73.436,25776.0
2024-09-17 10:10:00,75.55,75.58,75.54,75.58,35065.0,73.436,73.4652,73.4263,73.4652,35065.0
2024-09-17 10:15:00,75.57,75.59,75.56,75.56,284902.0,73.4555,73.4749,73.4458,73.4458,284902.0
2024-09-17 10:20:00,75.56,75.58,75.56,75.57,28749.0,73.4458,73.4652,73.4458,73.4555,28749.0
2024-09-17 10:25:00,75.56,75.58,75.56,75.58,26409.0,73.4458,73.4652,73.4458,73.4652,26409.0
2024-09-17 10:30:00,75.59,75.6,75.57,75.59,59327.0,73.4749,73.4846,73.4555,73.4749,59327.0
2024-09-17 10:35:00,75.59,75.61,75.58,75.59,68296.0,73.4749,73.4944,73.4652,73.4749,68296.0
2024-09-17 10:40:00,75.59,75.59,75.57,75.58,61323.0,73.4749,73.4749,73.4555,73.4652,61323.0
2024-09-17 10:45:00,75.58,75.61,75.57,75.61,42759.0,73.4652,73.4944,73.4555,73.4944,42759.0
2024-09-17 10:50:00,75.6,75.62,75.59,75.61,60095.0,73.4846,73.5041,73.4749,73.4944,60095.0
2024-09-17 10:55:00,75.62,75.62,75.59,75.61,44305.0,73.5041,73.5041,73.4749,73.4944,44305.0
2024-09-17 11:00:00,75.6,75.62,75.59,75.59,71323.0,73.4846,73.5041,73.4749,73.4749,71323.0
2024-09-17 11:05:00,75.59,75.6,75.58,75.59,124868.0,73.4749,73.4846,73.4652,73.4749,124868.0
2024-09-17 11:10:00,75.59,75.61,75.58,75.6,88326.0,73.4749,73.4944,73.4652,73.4846,88326.0
2024-09-17 11:15:00,75.61,75.61,75.58,75.59,209096.0,73.4944,73.4944,73.4652,73.4749,209096.0
2024-09-17 11:20:00,75.59,75.6,75.57,75.57,74541.0,73.4749,73.4846,73.4555,73.4555,74541.0
2024-09-17 11:25:00,75.58,75.58,75.56,75.56,88381.0,73.4652,73.4652,73.4458,73.4458,88381.0
2024-09-17 11:30:00,75.56,75.57,75.56,75.56,36383.0,73.4458,73.4555,73.4458,73.4458,36383.0
2024-09-17 11:35:00,75.56,75.58,75.56,75.58,35758.0,73.4458,73.4652,73.4458,73.4652,35758.0
2024-09-17 11:40:00,75.58,75.59,75.57,75.59,44960.0,73.4652,73.4749,73.4555,73.4749,44960.0
2024-09-17 11:45:00,75.59,75.59,75.57,75.59,39126.0,73.4749,73.4749,73.4555,73.4749,39126.0
2024-09-17 11:50:00,75.58,75.6,75.58,75.59,37190.0,73.4652,73.4846,73.4652,73.4749,37190.0
2024-09-17 11:55:00,75.6,75.6,75.57,75.58,27507.0,73.4846,73.4846,73.4555,73.4652,27507.0
2024-09-17 12:00:00,75.58,75.58,75.56,75.58,61116.0,73.4652,73.4652,73.4458,73.4652,61116.0
2024-09-17 12:05:00,75.58,75.59,75.57,75.59,17107.0,73.4652,73.4749,73.4555,73.4749,17107.0
2024-09-17 12:10:00,75.58,75.59,75.56,75.56,51789.0,73.4652,73.4749,73.4458,73.4458,51789.0
2024-09-17 12:15:00,75.56,75.58,75.55,75.55,181684.0,73.4458,73.4652,73.436,73.436,181684.0
2024-09-17 12:20:00,75.56,75.56,75.54,75.55,43504.0,73.4458,73.4458,73.4263,73.436,43504.0
2024-09-17 12:25:00,75.54,75.56,75.54,75.56,81149.0,73.4263,73.4458,73.4263,73.4458,81149.0
2024-09-17 12:30:00,75.56,75.57,75.55,75.56,22089.0,73.4458,73.4555,73.436,73.4458,22089.0
2024-09-17 12:35:00,75.57,75.58,75.56,75.58,21369.0,73.4555,73.4652,73.4458,73.4652,21369.0
2024-09-17 12:40:00,75.57,75.58,75.56,75.57,24253.0,73.4555,73.4652,73.4458,73.4555,24253.0
2024-09-17 12:45:00,75.57,75.58,75.56,75.56,23189.0,73.4555,73.4652,73.4458,73.4458,23189.0
2024-09-17 12:50:00,75.56,75.57,75.56,75.56,27016.0,73.4458,73.4555,73.4458,73.4458,27016.0
2024-09-17 12:55:00,75.57,75.57,75.55,75.57,31179.0,73.4555,73.4555,73.436,73.4555,31179.0
2024-09-17 13:00:00,75.57,75.59,75.51,75.52,107484.0,73.4555,73.4749,73.3972,73.4069,107484.0
2024-09-17 13:05:00,75.52,75.52,75.5,75.52,30011.0,73.4069,73.4069,73.3874,73.4069,30011.0
2024-09-17 13:10:00,75.52,75.54,75.5,75.54,32105.0,73.4069,73.4263,73.3874,73.4263,32105.0
2024-09-17 13:15:00,75.54,75.55,75.53,75.53,21832.0,73.4263,73.436,73.4166,73.4166,21832.0
2024-09-17 13:20:00,75.53,75.55,75.53,75.54,35669.0,73.4166,73.436,73.4166,73.4263,35669.0
2024-09-17 13:25:00,75.53,75.54,75.52,75.53,36716.0,73.4166,73.4263,73.4069,73.4166,36716.0
2024-09-17 13:30:00,75.54,75.54,75.51,75.52,23398.0,73.4263,73.4263,73.3972,73.4069,23398.0
2024-09-17 13:35:00,75.52,75.53,75.5,75.52,33416.0,73.4069,73.4166,73.3874,73.4069,33416.0
2024-09-17 13:40:00,75.53,75.55,75.52,75.53,82674.0,73.4166,73.436,73.4069,73.4166,82674.0
2024-09-17 13:45:00,75.54,75.54,75.53,75.53,13997.0,73.4263,73.4263,73.4166,73.4166,13997.0
2024-09-17 13:50:00,75.54,75.55,75.53,75.54,16835.0,73.4263,73.436,73.4166,73.4263,16835.0
2024-09-17 13:55:00,75.54,75.55,75.53,75.54,42315.0,73.4263,73.436,73.4166,73.4263,42315.0
2024-09-17 14:00:00,75.53,75.55,75.53,75.55,30520.0,73.4166,73.436,73.4166,73.436,30520.0
2024-09-17 14:05:00,75.55,75.56,75.53,75.56,44142.0,73.436,73.4458,73.4166,73.4458,44142.0
2024-09-17 14:10:00,75.56,75.56,75.55,75.56,29882.0,73.4458,73.4458,73.436,73.4458,29882.0
2024-09-17 14:15:00,75.56,75.57,75.55,75.55,37376.0,73.4458,73.4555,73.436,73.436,37376.0
2024-09-17 14:20:00,75.55,75.56,75.55,75.56,36797.0,73.436,73.4458,73.436,73.4458,36797.0
2024-09-17 14:25:00,75.56,75.57,75.56,75.56,26803.0,73.4458,73.4555,73.4458,73.4458,26803.0
2024-09-17 14:30:00,75.56,75.57,75.55,75.56,53772.0,73.4458,73.4555,73.436,73.4458,53772.0
2024-09-17 14:35:00,75.56,75.58,75.55,75.58,41695.0,73.4458,73.4652,73.436,73.4652,41695.0
2024-09-17 14:40:00,75.58,75.58,75.56,75.56,37393.0,73.4652,73.4652,73.4458,73.4458,37393.0
2024-09-17 14:45:00,75.56,75.58,75.56,75.56,60486.0,73.4458,73.4652,73.4458,73.4458,60486.0
2024-09-17 14:50:00,75.56,75.57,75.56,75.57,32091.0,73.4458,73.4555,73.4458,73.4555,32091.0
2024-09-17 14:55:00,75.57,75.58,75.56,75.58,136221.0,73.4555,73.4652,73.4458,73.4652,136221.0
2024-09-17 15:00:00,75.58,75.58,75.56,75.57,77120.0,73.4652,73.4652,73.4458,73.4555,77120.0
2024-09-17 15:05:00,75.58,75.58,75.57,75.58,50308.0,73.4652,73.4652,73.4555,73.4652,50308.0
2024-09-17 15:10:00,75.58,75.58,75.57,75.58,36346.0,73.4652,73.4652,73.4555,73.4652,36346.0
2024-09-17 15:15:00,75.58,75.58,75.57,75.57,89119.0,73.4652,73.4652,73.4555,73.4555,89119.0
2024-09-17 15:20:00,75.58,75.58,75.55,75.55,111485.0,73.4652,73.4652,73.436,73.436,111485.0
2024-09-17 15:25:00,75.56,75.56,75.55,75.56,133965.0,73.4458,73.4458,73.436,73.4458,133965.0
2024-09-17 15:30:00,75.56,75.57,75.55,75.56,103225.0,73.4458,73.4555,73.436,73.4458,103225.0
2024-09-17 15:35:00,75.57,75.57,75.56,75.57,33853.0,73.4555,73.4555,73.4458,73.4555,33853.0
2024-09-17 15:40:00,75.57,75.57,75.56,75.56,156798.0,73.4555,73.4555,73.4458,73.4458,156798.0
2024-09-17 15:45:00,75.56,75.57,75.55,75.56,72672.0,73.4458,73.4555,73.436,73.4458,72672.0
2024-09-17 15:50:00,75.55,75.55,75.54,75.54,28434.0,73.436,73.436,73.4263,73.4263,28434.0
2024-09-17 15:55:00,75.54,75.55,75.53,75.54,93906.0,73.4263,73.436,73.4166,73.4263,93906.0
2024-09-18 09:30:00,75.42,75.43,75.4,75.42,430143.0,73.3097,73.3194,73.2902,73.3097,430143.0
2024-09-18 09:35:00,75.42,75.42,75.4,75.42,103907.0,73.3097,73.3097,73.2902,73.3097,103907.0
2024-09-18 09:40:00,75.42,75.42,75.39,75.41,342519.0,73.3097,73.3097,73.2805,73.3,342519.0
2024-09-18 09:45:00,75.4,75.41,75.39,75.4,35904.0,73.2902,73.3,73.2805,73.2902,35904.0
2024-09-18 09:50:00,75.4,75.41,75.38,75.41,61293.0,73.2902,73.3,73.2708,73.3,61293.0
2024-09-18 09:55:00,75.4,75.41,75.39,75.4,19386.0,73.2902,73.3,73.2805,73.2902,19386.0
2024-09-18 10:00:00,75.4,75.4,75.38,75.39,43119.0,73.2902,73.2902,73.2708,73.2805,43119.0
2024-09-18 10:05:00,75.39,75.4,75.39,75.39,55454.0,73.2805,73.2902,73.2805,73.2805,55454.0
2024-09-18 10:10:00,75.4,75.4,75.37,75.38,29990.0,73.2902,73.2902,73.2611,73.2708,29990.0
2024-09-18 10:15:00,75.38,75.38,75.35,75.36,281601.0,73.2708,73.2708,73.2416,73.2514,281601.0
2024-09-18 10:20:00,75.36,75.37,75.34,75.35,35955.0,73.2514,73.2611,73.2319,73.2416,35955.0
2024-09-18 10:25:00,75.35,75.36,75.34,75.34,16673.0,73.2416,73.2514,73.2319,73.2319,16673.0
2024-09-18 10:30:00,75.35,75.35,75.33,75.34,66292.0,73.2416,73.2416,73.2222,73.2319,66292.0
2024-09-18 10:35:00,75.35,75.35,75.32,75.33,45134.0,73.2416,73.2416,73.2125,73.2222,45134.0
2024-09-18 10:40:00,75.33,75.35,75.33,75.34,35179.0,73.2222,73.2416,73.2222,73.2319,35179.0
2024-09-18 10:45:00,75.34,75.36,75.34,75.36,99819.0,73.2319,73.2514,73.2319,73.2514,99819.0
2024-09-18 10:50:00,75.34,75.35,75.33,75.33,26879.0,73.2319,73.2416,73.2222,73.2222,26879.0
2024-09-18 10:55:00,75.34,75.35,75.32,75.34,57271.0,73.2319,73.2416,73.2125,73.2319,57271.0
2024-09-18 11:00:00,75.34,75.36,75.33,75.36,67076.0,73.2319,73.2514,73.2222,73.2514,67076.0
2024-09-18 11:05:00,75.35,75.37,75.34,75.36,33972.0,73.2416,73.2611,73.2319,73.2514,33972.0
2024-09-18 11:10:00,75.35,75.36,75.33,75.35,20424.0,73.2416,73.2514,73.2222,73.2416,20424.0
2024-09-18 11:15:00,75.36,75.37,75.34,75.36,32324.0,73.2514,73.2611,73.2319,73.2514,32324.0
2024-09-18 11:20:00,75.36,75.37,75.35,75.37,70864.0,73.2514,73.2611,73.2416,73.2611,70864.0
2024-09-18 11:25:00,75.37,75.38,75.36,75.38,55935.0,73.2611,73.2708,73.2514,73.2708,55935.0
2024-09-18 11:30:00,75.38,75.39,75.36,75.38,41029.0,73.2708,73.2805,73.2514,73.2708,41029.0
2024-09-18 11:35:00,75.38,75.38,75.36,75.37,15822.0,73.2708,73.2708,73.2514,73.2611,15822.0
2024-09-18 11:40:00,75.37,75.37,75.35,75.36,20104.0,73.2611,73.2611,73.2416,73.2514,20104.0
2024-09-18 11:45:00,75.36,75.38,75.35,75.37,102187.0,73.2514,73.2708,73.2416,73.2611,102187.0
2024-09-18 11:50:00,75.37,75.37,75.35,75.36,17412.0,73.2611,73.2611,73.2416,73.2514,17412.0
2024-09-18 11:55:00,75.36,75.38,75.36,75.38,52668.0,73.2514,73.2708,73.2514,73.2708,52668.0
2024-09-18 12:00:00,75.38,75.39,75.37,75.39,64379.0,73.2708,73.2805,73.2611,73.2805,64379.0
2024-09-18 12:05:00,75.39,75.39,75.38,75.39,18739.0,73.2805,73.2805,73.2708,73.2805,18739.0
2024-09-18 12:10:00,75.39,75.4,75.38,75.4,60025.0,73.2805,73.2902,73.2708,73.2902,60025.0
2024-09-18 12:15:00,75.4,75.4,75.39,75.39,66316.0,73.2902,73.2902,73.2805,73.2805,66316.0
2024-09-18 12:20:00,75.4,75.41,75.38,75.39,30184.0,73.2902,73.3,73.2708,73.2805,30184.0
2024-09-18 12:25:00,75.39,75.41,75.38,75.41,29270.0,73.2805,73.3,73.2708,73.3,29270.0
2024-09-18 12:30:00,75.41,75.41,75.38,75.39,18623.0,73.3,73.3,73.2708,73.2805,18623.0
2024-09-18 12:35:00,75.39,75.4,75.39,75.4,91207.0,73.2805,73.2902,73.2805,73.2902,91207.0
2024-09-18 12:40:00,75.4,75.4,75.39,75.4,23116.0,73.2902,73.2902,73.2805,73.2902,23116.0
2024-09-18 12:45:00,75.4,75.42,75.39,75.42,43471.0,73.2902,73.3097,73.2805,73.3097,43471.0
2024-09-18 12:50:00,75.42,75.43,75.41,75.43,18397.0,73.3097,73.3194,73.3,73.3194,18397.0
2024-09-18 12:55:00,75.43,75.44,75.42,75.44,54229.0,73.3194,73.3291,73.3097,73.3291,54229.0
2024-09-18 13:00:00,75.44,75.44,75.43,75.44,15041.0,73.3291,73.3291,73.3194,73.3291,15041.0
2024-09-18 13:05:00,75.44,75.45,75.43,75.44,59970.0,73.3291,73.3388,73.3194,73.3291,59970.0
2024-09-18 13:10:00,75.43,75.44,75.43,75.44,20134.0,73.3194,73.3291,73.3194,73.3291,20134.0
2024-09-18 13:15:00,75.44,75.45,75.43,75.45,31647.0,73.3291,73.3388,73.3194,73.3388,31647.0
2024-09-18 13:20:00,75.44,75.45,75.43,75.43,18008.0,73.3291,73.3388,73.3194,73.3194,18008.0
2024-09-18 13:25:00,75.44,75.44,75.43,75.44,15785.0,73.3291,73.3291,73.3194,73.3291,15785.0
2024-09-18 13:30:00,75.44,75.46,75.43,75.45,71124.0,73.3291,73.3486,73.3194,73.3388,71124.0
2024-09-18 13:35:00,75.46,75.46,75.42,75.42,46837.0,73.3486,73.3486,73.3097,73.3097,46837.0
2024-09-18 13:40:00,75.42,75.44,75.41,75.44,77475.0,73.3097,73.3291,73.3,73.3291,77475.0
2024-09-18 13:45:00,75.43,75.44,75.43,75.44,19240.0,73.3194,73.3291,73.3194,73.3291,19240.0
2024-09-18 13:50:00,75.44,75.44,75.41,75.42,42579.0,73.3291,73.3291,73.3,73.3097,42579.0
2024-09-18 13:55:00,75.42,75.42,75.39,75.39,52417.0,73.3097,73.3097,73.2805,73.2805,52417.0
2024-09-18 14:00:00,75.41,75.59,75.4,75.49,222252.0,73.3,73.4749,73.2902,73.3777,222252.0
2024-09-18 14:05:00,75.49,75.56,75.46,75.48,85528.0,73.3777,73.4458,73.3486,73.368,85528.0
2024-09-18 14:10:00,75.47,75.5,75.43,75.5,82821.0,73.3583,73.3874,73.3194,73.3874,82821.0
2024-09-18 14:15:00,75.5,75.59,75.5,75.57,77668.0,73.3874,73.4749,73.3874,73.4555,77668.0
2024-09-18 14:20:00,75.59,75.62,75.55,75.56,64373.0,73.4749,73.5041,73.436,73.4458,64373.0
2024-09-18 14:25:00,75.56,75.58,75.54,75.56,51134.0,73.4458,73.4652,73.4263,73.4458,51134.0
2024-09-18 14:30:00,75.56,75.67,75.55,75.66,34398.0,73.4458,73.5527,73.436,73.543,34398.0
2024-09-18 14:35:00,75.65,75.67,75.57,75.58,75503.0,73.5332,73.5527,73.4555,73.4652,75503.0
2024-09-18 14:40:00,75.59,75.59,75.51,75.51,41368.0,73.4749,73.4749,73.3972,73.3972,41368.0
2024-09-18 14:45:00,75.51,75.55,75.47,75.48,43488.0,73.3972,73.436,73.3583,73.368,43488.0
2024-09-18 14:50:00,75.48,75.53,75.44,75.47,60745.0,73.368,73.4166,73.3291,73.3583,60745.0
2024-09-18 14:55:00,75.48,75.49,75.43,75.44,57407.0,73.368,73.3777,73.3194,73.3291,57407.0
2024-09-18 15:00:00,75.44,75.44,75.35,75.39,67105.0,73.3291,73.3291,73.2416,73.2805,67105.0
2024-09-18 15:05:00,75.39,75.4,75.33,75.38,114236.0,73.2805,73.2902,73.2222,73.2708,114236.0
2024-09-18 15:10:00,75.39,75.45,75.39,75.44,89472.0,73.2805,73.3388,73.2805,73.3291,89472.0
2024-09-18 15:15:00,75.44,75.45,75.37,75.39,54007.0,73.3291,73.3388,73.2611,73.2805,54007.0
2024-09-18 15:20:00,75.4,75.4,75.3,75.37,96617.0,73.2902,73.2902,73.193,73.2611,96617.0
2024-09-18 15:25:00,75.37,75.42,75.36,75.36,140800.0,73.2611,73.3097,73.2514,73.2514,140800.0
2024-09-18 15:30:00,75.37,75.37,75.31,75.33,146706.0,73.2611,73.2611,73.2028,73.2222,146706.0
2024-09-18 15:35:00,75.33,75.36,75.31,75.36,60750.0,73.2222,73.2514,73.2028,73.2514,60750.0
2024-09-18 15:40:00,75.36,75.39,75.35,75.36,82690.0,73.2514,73.2805,73.2416,73.2514,82690.0
2024-09-18 15:45:00,75.37,75.37,75.31,75.31,39195.0,73.2611,73.2611,73.2028,73.2028,39195.0
2024-09-18 15:50:00,75.31,75.33,75.3,75.32,31997.0,73.2028,73.2222,73.193,73.2125,31997.0
2024-09-18 15:55:00,75.33,75.33,75.3,75.32,62281.0,73.2222,73.2222,73.193,73.2125,62281.0
2024-09-19 09:30:00,75.22,75.24,75.2,75.23,186503.0,73.1153,73.1347,73.0958,73.125,186503.0
2024-09-19 09:35:00,75.22,75.22,75.19,75.19,158235.0,73.1153,73.1153,73.0861,73.0861,158235.0
2024-09-19 09:40:00,75.2,75.21,75.17,75.2,32201.0,73.0958,73.1056,73.0667,73.0958,32201.0
2024-09-19 09:45:00,75.21,75.23,75.21,75.21,19511.0,73.1056,73.125,73.1056,73.1056,19511.0
2024-09-19 09:50:00,75.21,75.24,75.2,75.22,45607.0,73.1056,73.1347,73.0958,73.1153,45607.0
2024-09-19 09:55:00,75.22,75.24,75.2,75.24,58449.0,73.1153,73.1347,73.0958,73.1347,58449.0
2024-09-19 10:00:00,75.24,75.29,75.23,75.28,36269.0,73.1347,73.1833,73.125,73.1736,36269.0
2024-09-19 10:05:00,75.28,75.29,75.22,75.22,32772.0,73.1736,73.1833,73.1153,73.1153,32772.0
2024-09-19 10:10:00,75.23,75.25,75.22,75.24,40020.0,73.125,73.1444,73.1153,73.1347,40020.0
2024-09-19 10:15:00,75.23,75.24,75.21,75.24,241478.0,73.125,73.1347,73.1056,73.1347,241478.0
2024-09-19 10:20:00,75.24,75.28,75.24,75.27,45333.0,73.1347,73.1736,73.1347,73.1639,45333.0
2024-09-19 10:25:00,75.27,75.3,75.27,75.28,22729.0,73.1639,73.193,73.1639,73.1736,22729.0
2024-09-19 10:30:00,75.28,75.31,75.27,75.3,49207.0,73.1736,73.2028,73.1639,73.193,49207.0
2024-09-19 10:35:00,75.29,75.32,75.28,75.3,27618.0,73.1833,73.2125,73.1736,73.193,27618.0
2024-09-19 10:40:00,75.29,75.32,75.29,75.32,39294.0,73.1833,73.2125,73.1833,73.2125,39294.0
2024-09-19 10:45:00,75.32,75.33,75.31,75.33,31832.0,73.2125,73.2222,73.2028,73.2222,31832.0
2024-09-19 10:50:00,75.33,75.35,75.32,75.34,41822.0,73.2222,73.2416,73.2125,73.2319,41822.0
2024-09-19 10:55:00,75.34,75.34,75.31,75.33,80213.0,73.2319,73.2319,73.2028,73.2222,80213.0
2024-09-19 11:00:00,75.33,75.33,75.31,75.32,54407.0,73.2222,73.2222,73.2028,73.2125,54407.0
2024-09-19 11:05:00,75.32,75.32,75.29,75.3,56587.0,73.2125,73.2125,73.1833,73.193,56587.0
2024-09-19 11:10:00,75.3,75.31,75.29,75.3,35885.0,73.193,73.2028,73.1833,73.193,35885.0
2024-09-19 11:15:00,75.3,75.31,75.29,75.3,23902.0,73.193,73.2028,73.1833,73.193,23902.0
2024-09-19 11:20:00,75.3,75.3,75.28,75.29,19880.0,73.193,73.193,73.1736,73.1833,19880.0
2024-09-19 11:25:00,75.28,75.3,75.28,75.3,65615.0,73.1736,73.193,73.1736,73.193,65615.0
2024-09-19 11:30:00,75.3,75.31,75.28,75.28,16959.0,73.193,73.2028,73.1736,73.1736,16959.0
2024-09-19 11:35:00,75.29,75.3,75.28,75.29,32856.0,73.1833,73.193,73.1736,73.1833,32856.0
2024-09-19 11:40:00,75.29,75.29,75.26,75.27,28952.0,73.1833,73.1833,73.1542,73.1639,28952.0
2024-09-19 11:45:00,75.26,75.27,75.25,75.27,31071.0,73.1542,73.1639,73.1444,73.1639,31071.0
2024-09-19 11:50:00,75.27,75.27,75.25,75.26,28434.0,73.1639,73.1639,73.1444,73.1542,28434.0
2024-09-19 11:55:00,75.27,75.27,75.25,75.27,45304.0,73.1639,73.1639,73.1444,73.1639,45304.0
2024-09-19 12:00:00,75.26,75.27,75.26,75.27,135362.0,73.1542,73.1639,73.1542,73.1639,135362.0
2024-09-19 12:05:00,75.27,75.27,75.25,75.26,27363.0,73.1639,73.1639,73.1444,73.1542,27363.0
2024-09-19 12:10:00,75.26,75.27,75.25,75.26,21309.0,73.1542,73.1639,73.1444,73.1542,21309.0
2024-09-19 12:15:00,75.25,75.27,75.24,75.27,42232.0,73.1444,73.1639,73.1347,73.1639,42232.0
2024-09-19 12:20:00,75.27,75.28,75.26,75.28,19135.0,73.1639,73.1736,73.1542,73.1736,19135.0
2024-09-19 12:25:00,75.28,75.28,75.26,75.26,18976.0,73.1736,73.1736,73.1542,73.1542,18976.0
2024-09-19 12:30:00,75.26,75.28,75.25,75.26,827470.0,73.1542,73.1736,73.1444,73.1542,827470.0
2024-09-19 12:35:00,75.26,75.27,75.25,75.25,20872.0,73.1542,73.1639,73.1444,73.1444,20872.0
2024-09-19 12:40:00,75.26,75.26,75.24,75.24,26309.0,73.1542,73.1542,73.1347,73.1347,26309.0
2024-09-19 12:45:00,75.25,75.25,75.23,75.23,48242.0,73.1444,73.1444,73.125,73.125,48242.0
2024-09-19 12:50:00,75.23,75.25,75.23,75.25,52308.0,73.125,73.1444,73.125,73.1444,52308.0
2024-09-19 12:55:00,75.25,75.25,75.22,75.23,95133.0,73.1444,73.1444,73.1153,73.125,95133.0
2024-09-19 13:00:00,75.23,75.23,75.21,75.23,38460.0,73.125,73.125,73.1056,73.125,38460.0
2024-09-19 13:05:00,75.23,75.23,75.21,75.23,38010.0,73.125,73.125,73.1056,73.125,38010.0
2024-09-19 13:10:00,75.23,75.26,75.23,75.23,30186.0,73.125,73.1542,73.125,73.125,30186.0
2024-09-19 13:15:00,75.23,75.26,75.23,75.26,40186.0,73.125,73.1542,73.125,73.1542,40186.0
2024-09-19 13:20:00,75.26,75.26,75.24,75.25,32301.0,73.1542,73.1542,73.1347,73.1444,32301.0
2024-09-19 13:25:00,75.25,75.25,75.23,75.25,19174.0,73.1444,73.1444,73.125,73.1444,19174.0
2024-09-19 13:30:00,75.25,75.26,75.24,75.25,101258.0,73.1444,73.1542,73.1347,73.1444,101258.0
2024-09-19 13:35:00,75.25,75.26,75.24,75.25,28829.0,73.1444,73.1542,73.1347,73.1444,28829.0
2024-09-19 13:40:00,75.26,75.26,75.22,75.23,29106.0,73.1542,73.1542,73.1153,73.125,29106.0
2024-09-19 13:45:00,75.23,75.24,75.22,75.23,37212.0,73.125,73.1347,73.1153,73.125,37212.0
2024-09-19 13:50:00,75.24,75.24,75.23,75.24,14013.0,73.1347,73.1347,73.125,73.1347,14013.0
2024-09-19 13:55:00,75.23,75.25,75.23,75.25,30497.0,73.125,73.1444,73.125,73.1444,30497.0
2024-09-19 14:00:00,75.25,75.25,75.24,75.24,12745.0,73.1444,73.1444,73.1347,73.1347,12745.0
2024-09-19 14:05:00,75.25,75.25,75.24,75.25,19821.0,73.1444,73.1444,73.1347,73.1444,19821.0
2024-09-19 14:10:00,75.25,75.25,75.24,75.25,73514.0,73.1444,73.1444,73.1347,73.1444,73514.0
2024-09-19 14:15:00,75.25,75.25,75.24,75.25,28017.0,73.1444,73.1444,73.1347,73.1444,28017.0
2024-09-19 14:20:00,75.25,75.26,75.24,75.26,20850.0,73.1444,73.1542,73.1347,73.1542,20850.0
2024-09-19 14:25:00,75.26,75.27,75.25,75.26,17156.0,73.1542,73.1639,73.1444,73.1542,17156.0
2024-09-19 14:30:00,75.26,75.26,75.25,75.26,18946.0,73.1542,73.1542,73.1444,73.1542,18946.0
2024-09-19 14:35:00,75.26,75.27,75.24,75.25,57894.0,73.1542,73.1639,73.1347,73.1444,57894.0
2024-09-19 14:40:00,75.26,75.26,75.24,75.24,39974.0,73.1542,73.1542,73.1347,73.1347,39974.0
2024-09-19 14:45:00,75.25,75.25,75.23,75.25,70428.0,73.1444,73.1444,73.125,73.1444,70428.0
2024-09-19 14:50:00,75.24,75.26,75.24,75.26,88762.0,73.1347,73.1542,73.1347,73.1542,88762.0
2024-09-19 14:55:00,75.25,75.26,75.24,75.24,101284.0,73.1444,73.1542,73.1347,73.1347,101284.0
2024-09-19 15:00:00,75.24,75.27,75.23,75.27,48148.0,73.1347,73.1639,73.125,73.1639,48148.0
2024-09-19 15:05:00,75.27,75.27,75.25,75.27,40346.0,73.1639,73.1639,73.1444,73.1639,40346.0
2024-09-19 15:10:00,75.27,75.29,75.26,75.28,16357.0,73.1639,73.1833,73.1542,73.1736,16357.0
2024-09-19 15:15:00,75.28,75.29,75.28,75.29,21240.0,73.1736,73.1833,73.1736,73.1833,21240.0
2024-09-19 15:20:00,75.28,75.29,75.28,75.28,28625.0,73.1736,73.1833,73.1736,73.1736,28625.0
2024-09-19 15:25:00,75.28,75.3,75.28,75.3,91289.0,73.1736,73.193,73.1736,73.193,91289.0
2024-09-19 15:30:00,75.3,75.3,75.28,75.29,44883.0,73.193,73.193,73.1736,73.1833,44883.0
2024-09-19 15:35:00,75.29,75.29,75.28,75.28,41008.0,73.1833,73.1833,73.1736,73.1736,41008.0
2024-09-19 15:40:00,75.28,75.3,75.28,75.3,244548.0,73.1736,73.193,73.1736,73.193,244548.0
2024-09-19 15:45:00,75.3,75.3,75.29,75.3,59202.0,73.193,73.193,73.1833,73.193,59202.0
2024-09-19 15:50:00,75.3,75.31,75.28,75.28,61365.0,73.193,73.2028,73.1736,73.1736,61365.0
2024-09-19 15:55:00,75.28,75.32,75.28,75.32,110432.0,73.1736,73.2125,73.1736,73.2125,110432.0
2024-09-20 09:30:00,75.22,75.24,75.2,75.2,137875.0,73.1153,73.1347,73.0958,73.0958,137875.0
2024-09-20 09:35:00,75.2,75.21,75.17,75.21,66185.0,73.0958,73.1056,73.0667,73.1056,66185.0
2024-09-20 09:40:00,75.21,75.24,75.2,75.23,29864.0,73.1056,73.1347,73.0958,73.125,29864.0
2024-09-20 09:45:00,75.24,75.24,75.22,75.23,27513.0,73.1347,73.1347,73.1153,73.125,27513.0
2024-09-20 09:50:00,75.23,75.24,75.22,75.23,14073.0,73.125,73.1347,73.1153,73.125,14073.0
2024-09-20 09:55:00,75.23,75.24,75.21,75.22,23055.0,73.125,73.1347,73.1056,73.1153,23055.0
2024-09-20 10:00:00,75.22,75.22,75.2,75.22,44816.0,73.1153,73.1153,73.0958,73.1153,44816.0
2024-09-20 10:05:00,75.21,75.22,75.2,75.2,23375.0,73.1056,73.1153,73.0958,73.0958,23375.0
2024-09-20 10:10:00,75.21,75.21,75.17,75.18,22700.0,73.1056,73.1056,73.0667,73.0764,22700.0
2024-09-20 10:15:00,75.18,75.21,75.18,75.19,230947.0,73.0764,73.1056,73.0764,73.0861,230947.0
2024-09-20 10:20:00,75.19,75.19,75.17,75.17,32473.0,73.0861,73.0861,73.0667,73.0667,32473.0
2024-09-20 10:25:00,75.17,75.18,75.16,75.17,46170.0,73.0667,73.0764,73.057,73.0667,46170.0
2024-09-20 10:30:00,75.17,75.18,75.16,75.17,15324.0,73.0667,73.0764,73.057,73.0667,15324.0
2024-09-20 10:35:00,75.17,75.18,75.17,75.18,15660.0,73.0667,73.0764,73.0667,73.0764,15660.0
2024-09-20 10:40:00,75.18,75.19,75.17,75.17,77601.0,73.0764,73.0861,73.0667,73.0667,77601.0
2024-09-20 10:45:00,75.17,75.19,75.16,75.19,54859.0,73.0667,73.0861,73.057,73.0861,54859.0
2024-09-20 10:50:00,75.19,75.19,75.17,75.17,39772.0,73.0861,73.0861,73.0667,73.0667,39772.0
2024-09-20 10:55:00,75.18,75.18,75.16,75.17,75116.0,73.0764,73.0764,73.057,73.0667,75116.0
2024-09-20 11:00:00,75.17,75.18,75.16,75.16,215412.0,73.0667,73.0764,73.057,73.057,215412.0
2024-09-20 11:05:00,75.17,75.17,75.14,75.15,32677.0,73.0667,73.0667,73.0375,73.0472,32677.0
2024-09-20 11:10:00,75.14,75.16,75.14,75.15,23792.0,73.0375,73.057,73.0375,73.0472,23792.0
2024-09-20 11:15:00,75.15,75.17,75.14,75.17,16330.0,73.0472,73.0667,73.0375,73.0667,16330.0
2024-09-20 11:20:00,75.17,75.18,75.16,75.16,53663.0,73.0667,73.0764,73.057,73.057,53663.0
2024-09-20 11:25:00,75.17,75.17,75.16,75.16,32103.0,73.0667,73.0667,73.057,73.057,32103.0
2024-09-20 11:30:00,75.15,75.2,75.15,75.19,38327.0,73.0472,73.0958,73.0472,73.0861,38327.0
2024-09-20 11:35:00,75.19,75.23,75.18,75.21,24935.0,73.0861,73.125,73.0764,73.1056,24935.0
2024-09-20 11:40:00,75.21,75.23,75.19,75.22,33885.0,73.1056,73.125,73.0861,73.1153,33885.0
2024-09-20 11:45:00,75.22,75.25,75.22,75.24,29883.0,73.1153,73.1444,73.1153,73.1347,29883.0
2024-09-20 11:50:00,75.25,75.25,75.22,75.24,34541.0,73.1444,73.1444,73.1153,73.1347,34541.0
2024-09-20 11:55:00,75.25,75.28,75.24,75.27,33341.0,73.1444,73.1736,73.1347,73.1639,33341.0
2024-09-20 12:00:00,75.28,75.3,75.26,75.3,52674.0,73.1736,73.193,73.1542,73.193,52674.0
2024-09-20 12:05:00,75.29,75.3,75.28,75.3,22511.0,73.1833,73.193,73.1736,73.193,22511.0
2024-09-20 12:10:00,75.3,75.32,75.29,75.32,22349.0,73.193,73.2125,73.1833,73.2125,22349.0
2024-09-20 12:15:00,75.32,75.34,75.31,75.33,83942.0,73.2125,73.2319,73.2028,73.2222,83942.0
2024-09-20 12:20:00,75.33,75.34,75.32,75.33,199672.0,73.2222,73.2319,73.2125,73.2222,199672.0
2024-09-20 12:25:00,75.33,75.36,75.33,75.34,37822.0,73.2222,73.2514,73.2222,73.2319,37822.0
2024-09-20 12:30:00,75.34,75.34,75.31,75.33,74495.0,73.2319,73.2319,73.2028,73.2222,74495.0
2024-09-20 12:35:00,75.33,75.35,75.32,75.33,28000.0,73.2222,73.2416,73.2125,73.2222,28000.0
2024-09-20 12:40:00,75.34,75.36,75.33,75.35,31628.0,73.2319,73.2514,73.2222,73.2416,31628.0
2024-09-20 12:45:00,75.36,75.38,75.35,75.38,57439.0,73.2514,73.2708,73.2416,73.2708,57439.0
2024-09-20 12:50:00,75.38,75.39,75.37,75.38,53422.0,73.2708,73.2805,73.2611,73.2708,53422.0
2024-09-20 12:55:00,75.38,75.39,75.37,75.38,74886.0,73.2708,73.2805,73.2611,73.2708,74886.0
2024-09-20 13:00:00,75.37,75.38,75.35,75.37,35921.0,73.2611,73.2708,73.2416,73.2611,35921.0
2024-09-20 13:05:00,75.37,75.37,75.35,75.36,20957.0,73.2611,73.2611,73.2416,73.2514,20957.0
2024-09-20 13:10:00,75.36,75.36,75.35,75.36,66547.0,73.2514,73.2514,73.2416,73.2514,66547.0
2024-09-20 13:15:00,75.36,75.36,75.33,75.34,151193.0,73.2514,73.2514,73.2222,73.2319,151193.0
2024-09-20 13:20:00,75.35,75.36,75.34,75.36,27965.0,73.2416,73.2514,73.2319,73.2514,27965.0
2024-09-20 13:25:00,75.36,75.36,75.34,75.36,40217.0,73.2514,73.2514,73.2319,73.2514,40217.0
2024-09-20 13:30:00,75.36,75.36,75.35,75.36,19534.0,73.2514,73.2514,73.2416,73.2514,19534.0
2024-09-20 13:35:00,75.36,75.36,75.33,75.34,32166.0,73.2514,73.2514,73.2222,73.2319,32166.0
2024-09-20 13:40:00,75.34,75.34,75.33,75.34,15935.0,73.2319,73.2319,73.2222,73.2319,15935.0
2024-09-20 13:45:00,75.34,75.34,75.33,75.34,22573.0,73.2319,73.2319,73.2222,73.2319,22573.0
2024-09-20 13:50:00,75.34,75.34,75.33,75.34,25679.0,73.2319,73.2319,73.2222,73.2319,25679.0
2024-09-20 13:55:00,75.34,75.34,75.31,75.32,31539.0,73.2319,73.2319,73.2028,73.2125,31539.0
2024-09-20 14:00:00,75.32,75.32,75.3,75.32,34824.0,73.2125,73.2125,73.193,73.2125,34824.0
2024-09-20 14:05:00,75.31,75.33,75.3,75.33,38824.0,73.2028,73.2222,73.193,73.2222,38824.0
2024-09-20 14:10:00,75.33,75.33,75.32,75.33,9916.0,73.2222,73.2222,73.2125,73.2222,9916.0
2024-09-20 14:15:00,75.33,75.33,75.32,75.33,33221.0,73.2222,73.2222,73.2125,73.2222,33221.0
2024-09-20 14:20:00,75.32,75.33,75.31,75.33,23927.0,73.2125,73.2222,73.2028,73.2222,23927.0
2024-09-20 14:25:00,75.33,75.33,75.32,75.33,33594.0,73.2222,73.2222,73.2125,73.2222,33594.0
2024-09-20 14:30:00,75.33,75.33,75.31,75.32,37243.0,73.2222,73.2222,73.2028,73.2125,37243.0
2024-09-20 14:35:00,75.31,75.33,75.31,75.33,65945.0,73.2028,73.2222,73.2028,73.2222,65945.0
2024-09-20 14:40:00,75.33,75.33,75.31,75.32,41657.0,73.2222,73.2222,73.2028,73.2125,41657.0
2024-09-20 14:45:00,75.31,75.33,75.31,75.33,45100.0,73.2028,73.2222,73.2028,73.2222,45100.0
2024-09-20 14:50:00,75.33,75.33,75.32,75.33,113569.0,73.2222,73.2222,73.2125,73.2222,113569.0
2024-09-20 14:55:00,75.33,75.34,75.29,75.31,120209.0,73.2222,73.2319,73.1833,73.2028,120209.0
2024-09-20 15:00:00,75.31,75.33,75.31,75.33,25828.0,73.2028,73.2222,73.2028,73.2222,25828.0
2024-09-20 15:05:00,75.33,75.33,75.31,75.32,45123.0,73.2222,73.2222,73.2028,73.2125,45123.0
2024-09-20 15:10:00,75.32,75.33,75.31,75.33,51381.0,73.2125,73.2222,73.2028,73.2222,51381.0
2024-09-20 15:15:00,75.33,75.33,75.31,75.32,44425.0,73.2222,73.2222,73.2028,73.2125,44425.0
2024-09-20 15:20:00,75.32,75.33,75.31,75.33,50553.0,73.2125,73.2222,73.2028,73.2222,50553.0
2024-09-20 15:25:00,75.33,75.34,75.32,75.34,50030.0,73.2222,73.2319,73.2125,73.2319,50030.0
2024-09-20 15:30:00,75.33,75.34,75.33,75.34,38960.0,73.2222,73.2319,73.2222,73.2319,38960.0
2024-09-20 15:35:00,75.34,75.35,75.33,75.34,62868.0,73.2319,73.2416,73.2222,73.2319,62868.0
2024-09-20 15:40:00,75.34,75.35,75.33,75.34,66494.0,73.2319,73.2416,73.2222,73.2319,66494.0
2024-09-20 15:45:00,75.33,75.34,75.33,75.34,23100.0,73.2222,73.2319,73.2222,73.2319,23100.0
2024-09-20 15:50:00,75.34,75.34,75.32,75.33,30483.0,73.2319,73.2319,73.2125,73.2222,30483.0
2024-09-20 15:55:00,75.33,75.33,75.3,75.3,88023.0,73.2222,73.2222,73.193,73.193,88023.0
2024-09-23 09:30:00,75.18,75.22,75.16,75.21,231885.0,73.0764,73.1153,73.057,73.1056,231885.0
2024-09-23 09:35:00,75.21,75.22,75.19,75.21,18618.0,73.1056,73.1153,73.0861,73.1056,18618.0
2024-09-23 09:40:00,75.21,75.21,75.18,75.19,25763.0,73.1056,73.1056,73.0764,73.0861,25763.0
2024-09-23 09:45:00,75.2,75.27,75.12,75.13,88993.0,73.0958,73.1639,73.0181,73.0278,88993.0
2024-09-23 09:50:00,75.14,75.16,75.13,75.14,42070.0,73.0375,73.057,73.0278,73.0375,42070.0
2024-09-23 09:55:00,75.14,75.14,75.1,75.11,28265.0,73.0375,73.0375,72.9986,73.0084,28265.0
2024-09-23 10:00:00,75.1,75.11,75.07,75.09,35385.0,72.9986,73.0084,72.9695,72.9889,35385.0
2024-09-23 10:05:00,75.09,75.09,75.05,75.06,20031.0,72.9889,72.9889,72.95,72.9598,20031.0
2024-09-23 10:10:00,75.07,75.07,75.05,75.05,45690.0,72.9695,72.9695,72.95,72.95,45690.0
2024-09-23 10:15:00,75.05,75.09,75.04,75.09,277274.0,72.95,72.9889,72.9403,72.9889,277274.0
2024-09-23 10:20:00,75.08,75.1,75.07,75.09,29641.0,72.9792,72.9986,72.9695,72.9889,29641.0
2024-09-23 10:25:00,75.09,75.1,75.08,75.1,40418.0,72.9889,72.9986,72.9792,72.9986,40418.0
2024-09-23 10:30:00,75.09,75.12,75.09,75.11,26812.0,72.9889,73.0181,72.9889,73.0084,26812.0
2024-09-23 10:35:00,75.11,75.14,75.11,75.12,81330.0,73.0084,73.0375,73.0084,73.0181,81330.0
2024-09-23 10:40:00,75.12,75.15,75.1,75.15,43130.0,73.0181,73.0472,72.9986,73.0472,43130.0
2024-09-23 10:45:00,75.15,75.15,75.12,75.13,37974.0,73.0472,73.0472,73.0181,73.0278,37974.0
2024-09-23 10:50:00,75.13,75.15,75.12,75.14,45899.0,73.0278,73.0472,73.0181,73.0375,45899.0
2024-09-23 10:55:00,75.14,75.15,75.13,75.14,64031.0,73.0375,73.0472,73.0278,73.0375,64031.0
2024-09-23 11:00:00,75.14,75.17,75.13,75.17,43971.0,73.0375,73.0667,73.0278,73.0667,43971.0
2024-09-23 11:05:00,75.16,75.16,75.12,75.13,38530.0,73.057,73.057,73.0181,73.0278,38530.0
2024-09-23 11:10:00,75.13,75.13,75.11,75.12,25119.0,73.0278,73.0278,73.0084,73.0181,25119.0
2024-09-23 11:15:00,75.14,75.15,75.13,75.15,95185.0,73.0375,73.0472,73.0278,73.0472,95185.0
2024-09-23 11:20:00,75.15,75.17,75.14,75.15,34178.0,73.0472,73.0667,73.0375,73.0472,34178.0
2024-09-23 11:25:00,75.15,75.15,75.13,75.14,36715.0,73.0472,73.0472,73.0278,73.0375,36715.0
2024-09-23 11:30:00,75.14,75.15,75.13,75.15,39004.0,73.0375,73.0472,73.0278,73.0472,39004.0
2024-09-23 11:35:00,75.15,75.16,75.14,75.16,33699.0,73.0472,73.057,73.0375,73.057,33699.0
2024-09-23 11:40:00,75.17,75.17,75.15,75.16,21008.0,73.0667,73.0667,73.0472,73.057,21008.0
2024-09-23 11:45:00,75.17,75.19,75.16,75.19,31528.0,73.0667,73.0861,73.057,73.0861,31528.0
2024-09-23 11:50:00,75.19,75.21,75.19,75.2,56858.0,73.0861,73.1056,73.0861,73.0958,56858.0
2024-09-23 11:55:00,75.2,75.26,75.2,75.25,409084.0,73.0958,73.1542,73.0958,73.1444,409084.0
2024-09-23 12:00:00,75.26,75.28,75.23,75.25,97517.0,73.1542,73.1736,73.125,73.1444,97517.0
2024-09-23 12:05:00,75.24,75.27,75.23,75.27,94617.0,73.1347,73.1639,73.125,73.1639,94617.0
2024-09-23 12:10:00,75.27,75.3,75.26,75.28,144037.0,73.1639,73.193,73.1542,73.1736,144037.0
2024-09-23 12:15:00,75.28,75.31,75.28,75.31,41088.0,73.1736,73.2028,73.1736,73.2028,41088.0
2024-09-23 12:20:00,75.31,75.31,75.3,75.31,23273.0,73.2028,73.2028,73.193,73.2028,23273.0
2024-09-23 12:25:00,75.31,75.33,75.3,75.31,30264.0,73.2028,73.2222,73.193,73.2028,30264.0
2024-09-23 12:30:00,75.32,75.33,75.3,75.32,34414.0,73.2125,73.2222,73.193,73.2125,34414.0
2024-09-23 12:35:00,75.31,75.33,75.3,75.33,53226.0,73.2028,73.2222,73.193,73.2222,53226.0
2024-09-23 12:40:00,75.33,75.34,75.31,75.32,23808.0,73.2222,73.2319,73.2028,73.2125,23808.0
2024-09-23 12:45:00,75.33,75.34,75.31,75.31,69502.0,73.2222,73.2319,73.2028,73.2028,69502.0
2024-09-23 12:50:00,75.31,75.33,75.31,75.31,41167.0,73.2028,73.2222,73.2028,73.2028,41167.0
2024-09-23 12:55:00,75.31,75.32,75.31,75.31,46631.0,73.2028,73.2125,73.2028,73.2028,46631.0
2024-09-23 13:00:00,75.32,75.35,75.31,75.33,121235.0,73.2125,73.2416,73.2028,73.2222,121235.0
2024-09-23 13:05:00,75.34,75.35,75.33,75.34,9787.0,73.2319,73.2416,73.2222,73.2319,9787.0
2024-09-23 13:10:00,75.34,75.35,75.34,75.35,25615.0,73.2319,73.2416,73.2319,73.2416,25615.0
2024-09-23 13:15:00,75.34,75.36,75.33,75.34,28543.0,73.2319,73.2514,73.2222,73.2319,28543.0
2024-09-23 13:20:00,75.34,75.34,75.32,75.32,39152.0,73.2319,73.2319,73.2125,73.2125,39152.0
2024-09-23 13:25:00,75.33,75.33,75.32,75.33,29009.0,73.2222,73.2222,73.2125,73.2222,29009.0
2024-09-23 13:30:00,75.33,75.33,75.32,75.33,29673.0,73.2222,73.2222,73.2125,73.2222,29673.0
2024-09-23 13:35:00,75.33,75.33,75.31,75.33,44256.0,73.2222,73.2222,73.2028,73.2222,44256.0
2024-09-23 13:40:00,75.33,75.34,75.32,75.34,26542.0,73.2222,73.2319,73.2125,73.2319,26542.0
2024-09-23 13:45:00,75.34,75.34,75.31,75.31,58321.0,73.2319,73.2319,73.2028,73.2028,58321.0
2024-09-23 13:50:00,75.31,75.32,75.29,75.31,100831.0,73.2028,73.2125,73.1833,73.2028,100831.0
2024-09-23 13:55:00,75.31,75.31,75.29,75.3,63461.0,73.2028,73.2028,73.1833,73.193,63461.0
2024-09-23 14:00:00,75.29,75.3,75.27,75.28,83306.0,73.1833,73.193,73.1639,73.1736,83306.0
2024-09-23 14:05:00,75.28,75.29,75.26,75.29,62180.0,73.1736,73.1833,73.1542,73.1833,62180.0
2024-09-23 14:10:00,75.28,75.3,75.27,75.28,89721.0,73.1736,73.193,73.1639,73.1736,89721.0
2024-09-23 14:15:00,75.28,75.29,75.27,75.28,63343.0,73.1736,73.1833,73.1639,73.1736,63343.0
2024-09-23 14:20:00,75.28,75.29,75.27,75.28,70388.0,73.1736,73.1833,73.1639,73.1736,70388.0
2024-09-23 14:25:00,75.28,75.29,75.27,75.28,70000.0,73.1736,73.1833,73.1639,73.1736,70000.0
2024-09-23 14:30:00,75.28,75.29,75.27,75.28,66198.0,73.1736,73.1833,73.1639,73.1736,66198.0
2024-09-23 14:35:00,75.28,75.29,75.27,75.28,74239.0,73.1736,73.1833,73.1639,73.1736,74239.0
2024-09-23 14:40:00,75.28,75.29,75.28,75.28,55028.0,73.1736,73.1833,73.1736,73.1736,55028.0
2024-09-23 14:45:00,75.28,75.3,75.27,75.28,118001.0,73.1736,73.193,73.1639,73.1736,118001.0
2024-09-23 14:50:00,75.29,75.29,75.27,75.27,253512.0,73.1833,73.1833,73.1639,73.1639,253512.0
2024-09-23 14:55:00,75.28,75.28,75.27,75.28,144168.0,73.1736,73.1736,73.1639,73.1736,144168.0
2024-09-23 15:00:00,75.28,75.28,75.25,75.26,58872.0,73.1736,73.1736,73.1444,73.1542,58872.0
2024-09-23 15:05:00,75.25,75.26,75.24,75.25,80067.0,73.1444,73.1542,73.1347,73.1444,80067.0
2024-09-23 15:10:00,75.24,75.26,75.24,75.26,65272.0,73.1347,73.1542,73.1347,73.1542,65272.0
2024-09-23 15:15:00,75.26,75.26,75.25,75.26,92151.0,73.1542,73.1542,73.1444,73.1542,92151.0
2024-09-23 15:20:00,75.26,75.26,75.25,75.26,83724.0,73.1542,73.1542,73.1444,73.1542,83724.0
2024-09-23 15:25:00,75.26,75.26,75.24,75.25,72910.0,73.1542,73.1542,73.1347,73.1444,72910.0
2024-09-23 15:30:00,75.25,75.26,75.24,75.26,76103.0,73.1444,73.1542,73.1347,73.1542,76103.0
2024-09-23 15:35:00,75.26,75.27,75.25,75.26,63504.0,73.1542,73.1639,73.1444,73.1542,63504.0
2024-09-23 15:40:00,75.25,75.26,75.24,75.25,79655.0,73.1444,73.1542,73.1347,73.1444,79655.0
2024-09-23 15:45:00,75.26,75.26,75.25,75.26,45216.0,73.1542,73.1542,73.1444,73.1542,45216.0
2024-09-23 15:50:00,75.26,75.26,75.24,75.24,81800.0,73.1542,73.1542,73.1347,73.1347,81800.0
2024-09-23 15:55:00,75.25,75.26,75.23,75.24,245285.0,73.1444,73.1542,73.125,73.1347,245285.0
2024-09-24 09:30:00,75.09,75.13,75.07,75.08,175642.0,72.9889,73.0278,72.9695,72.9792,175642.0
2024-09-24 09:35:00,75.09,75.1,75.08,75.09,42967.0,72.9889,72.9986,72.9792,72.9889,42967.0
2024-09-24 09:40:00,75.09,75.1,75.06,75.09,54391.0,72.9889,72.9986,72.9598,72.9889,54391.0
2024-09-24 09:45:00,75.09,75.1,75.07,75.09,52967.0,72.9889,72.9986,72.9695,72.9889,52967.0
2024-09-24 09:50:00,75.09,75.1,75.07,75.08,59366.0,72.9889,72.9986,72.9695,72.9792,59366.0
2024-09-24 09:55:00,75.08,75.12,75.08,75.12,66407.0,72.9792,73.0181,72.9792,73.0181,66407.0
2024-09-24 10:00:00,75.12,75.18,75.12,75.17,49234.0,73.0181,73.0764,73.0181,73.0667,49234.0
2024-09-24 10:05:00,75.17,75.22,75.17,75.22,52240.0,73.0667,73.1153,73.0667,73.1153,52240.0
2024-09-24 10:10:00,75.21,75.21,75.17,75.19,40482.0,73.1056,73.1056,73.0667,73.0861,40482.0
2024-09-24 10:15:00,75.18,75.23,75.18,75.23,283814.0,73.0764,73.125,73.0764,73.125,283814.0
2024-09-24 10:20:00,75.23,75.26,75.22,75.24,16572.0,73.125,73.1542,73.1153,73.1347,16572.0
2024-09-24 10:25:00,75.25,75.28,75.24,75.27,61719.0,73.1444,73.1736,73.1347,73.1639,61719.0
2024-09-24 10:30:00,75.27,75.27,75.24,75.26,53427.0,73.1639,73.1639,73.1347,73.1542,53427.0
2024-09-24 10:35:00,75.26,75.26,75.24,75.26,25715.0,73.1542,73.1542,73.1347,73.1542,25715.0
2024-09-24 10:40:00,75.26,75.26,75.24,75.25,91448.0,73.1542,73.1542,73.1347,73.1444,91448.0
2024-09-24 10:45:00,75.25,75.28,75.24,75.27,54775.0,73.1444,73.1736,73.1347,73.1639,54775.0
2024-09-24 10:50:00,75.28,75.29,75.26,75.28,29920.0,73.1736,73.1833,73.1542,73.1736,29920.0
2024-09-24 10:55:00,75.29,75.29,75.27,75.28,27668.0,73.1833,73.1833,73.1639,73.1736,27668.0
2024-09-24 11:00:00,75.28,75.3,75.27,75.27,46350.0,73.1736,73.193,73.1639,73.1639,46350.0
2024-09-24 11:05:00,75.28,75.28,75.27,75.28,46308.0,73.1736,73.1736,73.1639,73.1736,46308.0
2024-09-24 11:10:00,75.28,75.3,75.28,75.29,29882.0,73.1736,73.193,73.1736,73.1833,29882.0
2024-09-24 11:15:00,75.3,75.31,75.28,75.3,32057.0,73.193,73.2028,73.1736,73.193,32057.0
2024-09-24 11:20:00,75.29,75.3,75.28,75.29,35611.0,73.1833,73.193,73.1736,73.1833,35611.0
2024-09-24 11:25:00,75.28,75.3,75.28,75.29,69863.0,73.1736,73.193,73.1736,73.1833,69863.0
2024-09-24 11:30:00,75.29,75.29,75.25,75.26,34001.0,73.1833,73.1833,73.1444,73.1542,34001.0
2024-09-24 11:35:00,75.26,75.27,75.25,75.26,114029.0,73.1542,73.1639,73.1444,73.1542,114029.0
2024-09-24 11:40:00,75.26,75.27,75.24,75.25,38670.0,73.1542,73.1639,73.1347,73.1444,38670.0
2024-09-24 11:45:00,75.25,75.27,75.24,75.25,93233.0,73.1444,73.1639,73.1347,73.1444,93233.0
2024-09-24 11:50:00,75.25,75.25,75.24,75.25,33869.0,73.1444,73.1444,73.1347,73.1444,33869.0
2024-09-24 11:55:00,75.24,75.25,75.24,75.25,13170.0,73.1347,73.1444,73.1347,73.1444,13170.0
2024-09-24 12:00:00,75.25,75.28,75.24,75.28,57367.0,73.1444,73.1736,73.1347,73.1736,57367.0
2024-09-24 12:05:00,75.28,75.29,75.27,75.28,100056.0,73.1736,73.1833,73.1639,73.1736,100056.0
2024-09-24 12:10:00,75.28,75.31,75.28,75.31,35163.0,73.1736,73.2028,73.1736,73.2028,35163.0
2024-09-24 12:15:00,75.31,75.31,75.29,75.31,46464.0,73.2028,73.2028,73.1833,73.2028,46464.0
2024-09-24 12:20:00,75.31,75.31,75.29,75.31,82454.0,73.2028,73.2028,73.1833,73.2028,82454.0
2024-09-24 12:25:00,75.31,75.31,75.3,75.3,23835.0,73.2028,73.2028,73.193,73.193,23835.0
2024-09-24 12:30:00,75.3,75.3,75.28,75.28,46110.0,73.193,73.193,73.1736,73.1736,46110.0
2024-09-24 12:35:00,75.28,75.3,75.28,75.3,91595.0,73.1736,73.193,73.1736,73.193,91595.0
2024-09-24 12:40:00,75.3,75.3,75.27,75.27,34277.0,73.193,73.193,73.1639,73.1639,34277.0
2024-09-24 12:45:00,75.28,75.31,75.27,75.31,26396.0,73.1736,73.2028,73.1639,73.2028,26396.0
2024-09-24 12:50:00,75.31,75.31,75.3,75.3,16417.0,73.2028,73.2028,73.193,73.193,16417.0
2024-09-24 12:55:00,75.31,75.31,75.29,75.3,35977.0,73.2028,73.2028,73.1833,73.193,35977.0
2024-09-24 13:00:00,75.3,75.32,75.29,75.3,63116.0,73.193,73.2125,73.1833,73.193,63116.0
2024-09-24 13:05:00,75.3,75.3,75.26,75.28,84779.0,73.193,73.193,73.1542,73.1736,84779.0
2024-09-24 13:10:00,75.28,75.28,75.26,75.28,16975.0,73.1736,73.1736,73.1542,73.1736,16975.0
2024-09-24 13:15:00,75.27,75.28,75.26,75.27,26440.0,73.1639,73.1736,73.1542,73.1639,26440.0
2024-09-24 13:20:00,75.26,75.29,75.26,75.28,43013.0,73.1542,73.1833,73.1542,73.1736,43013.0
2024-09-24 13:25:00,75.28,75.29,75.27,75.27,27973.0,73.1736,73.1833,73.1639,73.1639,27973.0
2024-09-24 13:30:00,75.28,75.28,75.26,75.27,65912.0,73.1736,73.1736,73.1542,73.1639,65912.0
2024-09-24 13:35:00,75.28,75.29,75.27,75.29,23493.0,73.1736,73.1833,73.1639,73.1833,23493.0
2024-09-24 13:40:00,75.28,75.3,75.28,75.3,35011.0,73.1736,73.193,73.1736,73.193,35011.0
2024-09-24 13:45:00,75.3,75.3,75.29,75.3,41622.0,73.193,73.193,73.1833,73.193,41622.0
2024-09-24 13:50:00,75.3,75.3,75.29,75.3,28080.0,73.193,73.193,73.1833,73.193,28080.0
2024-09-24 13:55:00,75.31,75.32,75.3,75.31,20701.0,73.2028,73.2125,73.193,73.2028,20701.0
2024-09-24 14:00:00,75.32,75.33,75.31,75.33,39879.0,73.2125,73.2222,73.2028,73.2222,39879.0
2024-09-24 14:05:00,75.33,75.34,75.32,75.34,34808.0,73.2222,73.2319,73.2125,73.2319,34808.0
2024-09-24 14:10:00,75.34,75.34,75.32,75.32,33653.0,73.2319,73.2319,73.2125,73.2125,33653.0
2024-09-24 14:15:00,75.32,75.33,75.31,75.32,49828.0,73.2125,73.2222,73.2028,73.2125,49828.0
2024-09-24 14:20:00,75.33,75.36,75.32,75.35,39251.0,73.2222,73.2514,73.2125,73.2416,39251.0
2024-09-24 14:25:00,75.36,75.37,75.34,75.34,54324.0,73.2514,73.2611,73.2319,73.2319,54324.0
2024-09-24 14:30:00,75.34,75.35,75.34,75.35,46068.0,73.2319,73.2416,73.2319,73.2416,46068.0
2024-09-24 14:35:00,75.34,75.35,75.33,75.34,56116.0,73.2319,73.2416,73.2222,73.2319,56116.0
2024-09-24 14:40:00,75.34,75.35,75.33,75.34,58031.0,73.2319,73.2416,73.2222,73.2319,58031.0
2024-09-24 14:45:00,75.34,75.34,75.32,75.32,52987.0,73.2319,73.2319,73.2125,73.2125,52987.0
2024-09-24 14:50:00,75.32,75.33,75.32,75.33,40086.0,73.2125,73.2222,73.2125,73.2222,40086.0
2024-09-24 14:55:00,75.33,75.34,75.32,75.33,40837.0,73.2222,73.2319,73.2125,73.2222,40837.0
2024-09-24 15:00:00,75.34,75.34,75.3,75.33,93682.0,73.2319,73.2319,73.193,73.2222,93682.0
2024-09-24 15:05:00,75.33,75.35,75.32,75.35,67926.0,73.2222,73.2416,73.2125,73.2416,67926.0
2024-09-24 15:10:00,75.34,75.36,75.34,75.36,101352.0,73.2319,73.2514,73.2319,73.2514,101352.0
2024-09-24 15:15:00,75.36,75.36,75.33,75.34,97412.0,73.2514,73.2514,73.2222,73.2319,97412.0
2024-09-24 15:20:00,75.34,75.35,75.33,75.34,48134.0,73.2319,73.2416,73.2222,73.2319,48134.0
2024-09-24 15:25:00,75.34,75.35,75.33,75.34,55704.0,73.2319,73.2416,73.2222,73.2319,55704.0
2024-09-24 15:30:00,75.34,75.35,75.33,75.34,64746.0,73.2319,73.2416,73.2222,73.2319,64746.0
2024-09-24 15:35:00,75.34,75.34,75.33,75.34,50350.0,73.2319,73.2319,73.2222,73.2319,50350.0
2024-09-24 15:40:00,75.34,75.35,75.33,75.34,62329.0,73.2319,73.2416,73.2222,73.2319,62329.0
2024-09-24 15:45:00,75.34,75.35,75.33,75.35,474033.0,73.2319,73.2416,73.2222,73.2416,474033.0
2024-09-24 15:50:00,75.35,75.35,75.34,75.34,48922.0,73.2416,73.2416,73.2319,73.2319,48922.0
2024-09-24 15:55:00,75.34,75.36,75.34,75.35,130418.0,73.2319,73.2514,73.2319,73.2416,130418.0
2024-09-25 09:30:00,75.23,75.23,75.19,75.2,166737.0,73.125,73.125,73.0861,73.0958,166737.0
2024-09-25 09:35:00,75.2,75.21,75.19,75.21,65809.0,73.0958,73.1056,73.0861,73.1056,65809.0
2024-09-25 09:40:00,75.21,75.21,75.16,75.17,144211.0,73.1056,73.1056,73.057,73.0667,144211.0
2024-09-25 09:45:00,75.18,75.21,75.18,75.19,49579.0,73.0764,73.1056,73.0764,73.0861,49579.0
2024-09-25 09:50:00,75.19,75.23,75.18,75.22,28589.0,73.0861,73.125,73.0764,73.1153,28589.0
2024-09-25 09:55:00,75.23,75.23,75.21,75.22,22169.0,73.125,73.125,73.1056,73.1153,22169.0
2024-09-25 10:00:00,75.22,75.22,75.17,75.17,63978.0,73.1153,73.1153,73.0667,73.0667,63978.0
2024-09-25 10:05:00,75.17,75.19,75.17,75.19,42143.0,73.0667,73.0861,73.0667,73.0861,42143.0
2024-09-25 10:10:00,75.18,75.18,75.15,75.15,97112.0,73.0764,73.0764,73.0472,73.0472,97112.0
2024-09-25 10:15:00,75.16,75.16,75.13,75.15,326962.0,73.057,73.057,73.0278,73.0472,326962.0
2024-09-25 10:20:00,75.14,75.16,75.13,75.14,30164.0,73.0375,73.057,73.0278,73.0375,30164.0
2024-09-25 10:25:00,75.14,75.15,75.13,75.14,38979.0,73.0375,73.0472,73.0278,73.0375,38979.0
2024-09-25 10:30:00,75.14,75.16,75.13,75.15,67256.0,73.0375,73.057,73.0278,73.0472,67256.0
2024-09-25 10:35:00,75.15,75.17,75.14,75.15,39899.0,73.0472,73.0667,73.0375,73.0472,39899.0
2024-09-25 10:40:00,75.15,75.17,75.14,75.15,31600.0,73.0472,73.0667,73.0375,73.0472,31600.0
2024-09-25 10:45:00,75.15,75.17,75.14,75.17,36010.0,73.0472,73.0667,73.0375,73.0667,36010.0
2024-09-25 10:50:00,75.17,75.17,75.15,75.16,149179.0,73.0667,73.0667,73.0472,73.057,149179.0
2024-09-25 10:55:00,75.15,75.18,75.13,75.15,41785.0,73.0472,73.0764,73.0278,73.0472,41785.0
2024-09-25 11:00:00,75.15,75.17,75.14,75.14,21517.0,73.0472,73.0667,73.0375,73.0375,21517.0
2024-09-25 11:05:00,75.15,75.16,75.14,75.16,14018.0,73.0472,73.057,73.0375,73.057,14018.0
2024-09-25 11:10:00,75.16,75.17,75.15,75.17,109192.0,73.057,73.0667,73.0472,73.0667,109192.0
2024-09-25 11:15:00,75.17,75.17,75.14,75.15,30551.0,73.0667,73.0667,73.0375,73.0472,30551.0
2024-09-25 11:20:00,75.14,75.15,75.14,75.15,18746.0,73.0375,73.0472,73.0375,73.0472,18746.0
2024-09-25 11:25:00,75.15,75.15,75.12,75.12,31865.0,73.0472,73.0472,73.0181,73.0181,31865.0
2024-09-25 11:30:00,75.12,75.15,75.12,75.15,18669.0,73.0181,73.0472,73.0181,73.0472,18669.0
2024-09-25 11:35:00,75.15,75.15,75.14,75.15,6276.0,73.0472,73.0472,73.0375,73.0472,6276.0
2024-09-25 11:40:00,75.15,75.16,75.14,75.16,19142.0,73.0472,73.057,73.0375,73.057,19142.0
2024-09-25 11:45:00,75.16,75.18,75.15,75.15,50977.0,73.057,73.0764,73.0472,73.0472,50977.0
2024-09-25 11:50:00,75.16,75.17,75.14,75.16,70115.0,73.057,73.0667,73.0375,73.057,70115.0
2024-09-25 11:55:00,75.16,75.17,75.15,75.17,20188.0,73.057,73.0667,73.0472,73.0667,20188.0
2024-09-25 12:00:00,75.17,75.17,75.16,75.16,41939.0,73.0667,73.0667,73.057,73.057,41939.0
2024-09-25 12:05:00,75.17,75.17,75.15,75.15,47049.0,73.0667,73.0667,73.0472,73.0472,47049.0
2024-09-25 12:10:00,75.15,75.16,75.15,75.15,22031.0,73.0472,73.057,73.0472,73.0472,22031.0
2024-09-25 12:15:00,75.15,75.17,75.15,75.16,23492.0,73.0472,73.0667,73.0472,73.057,23492.0
2024-09-25 12:20:00,75.17,75.18,75.16,75.17,25810.0,73.0667,73.0764,73.057,73.0667,25810.0
2024-09-25 12:25:00,75.17,75.18,75.16,75.17,18648.0,73.0667,73.0764,73.057,73.0667,18648.0
2024-09-25 12:30:00,75.17,75.18,75.16,75.17,47828.0,73.0667,73.0764,73.057,73.0667,47828.0
2024-09-25 12:35:00,75.17,75.18,75.16,75.18,57193.0,73.0667,73.0764,73.057,73.0764,57193.0
2024-09-25 12:40:00,75.17,75.18,75.17,75.17,18996.0,73.0667,73.0764,73.0667,73.0667,18996.0
2024-09-25 12:45:00,75.17,75.19,75.17,75.17,87367.0,73.0667,73.0861,73.0667,73.0667,87367.0
2024-09-25 12:50:00,75.17,75.18,75.16,75.16,39017.0,73.0667,73.0764,73.057,73.057,39017.0
2024-09-25 12:55:00,75.17,75.17,75.14,75.15,110026.0,73.0667,73.0667,73.0375,73.0472,110026.0
2024-09-25 13:00:00,75.15,75.16,75.14,75.16,40198.0,73.0472,73.057,73.0375,73.057,40198.0
2024-09-25 13:05:00,75.16,75.16,75.13,75.13,25234.0,73.057,73.057,73.0278,73.0278,25234.0
2024-09-25 13:10:00,75.14,75.14,75.12,75.13,35234.0,73.0375,73.0375,73.0181,73.0278,35234.0
2024-09-25 13:15:00,75.13,75.13,75.12,75.13,22796.0,73.0278,73.0278,73.0181,73.0278,22796.0
2024-09-25 13:20:00,75.12,75.13,75.12,75.13,25122.0,73.0181,73.0278,73.0181,73.0278,25122.0
2024-09-25 13:25:00,75.13,75.13,75.1,75.12,39600.0,73.0278,73.0278,72.9986,73.0181,39600.0
2024-09-25 13:30:00,75.11,75.13,75.11,75.13,25354.0,73.0084,73.0278,73.0084,73.0278,25354.0
2024-09-25 13:35:00,75.12,75.14,75.12,75.13,25828.0,73.0181,73.0375,73.0181,73.0278,25828.0
2024-09-25 13:40:00,75.14,75.14,75.13,75.14,44282.0,73.0375,73.0375,73.0278,73.0375,44282.0
2024-09-25 13:45:00,75.14,75.14,75.13,75.14,19478.0,73.0375,73.0375,73.0278,73.0375,19478.0
2024-09-25 13:50:00,75.14,75.15,75.13,75.15,11075.0,73.0375,73.0472,73.0278,73.0472,11075.0
2024-09-25 13:55:00,75.14,75.15,75.13,75.14,28498.0,73.0375,73.0472,73.0278,73.0375,28498.0
2024-09-25 14:00:00,75.14,75.14,75.12,75.14,37374.0,73.0375,73.0375,73.0181,73.0375,37374.0
2024-09-25 14:05:00,75.14,75.14,75.13,75.13,26452.0,73.0375,73.0375,73.0278,73.0278,26452.0
2024-09-25 14:10:00,75.14,75.15,75.13,75.15,17831.0,73.0375,73.0472,73.0278,73.0472,17831.0
2024-09-25 14:15:00,75.15,75.15,75.13,75.14,46821.0,73.0472,73.0472,73.0278,73.0375,46821.0
2024-09-25 14:20:00,75.14,75.15,75.13,75.14,32808.0,73.0375,73.0472,73.0278,73.0375,32808.0
2024-09-25 14:25:00,75.14,75.15,75.13,75.15,46346.0,73.0375,73.0472,73.0278,73.0472,46346.0
2024-09-25 14:30:00,75.15,75.15,75.14,75.15,42439.0,73.0472,73.0472,73.0375,73.0472,42439.0
2024-09-25 14:35:00,75.15,75.15,75.14,75.15,45625.0,73.0472,73.0472,73.0375,73.0472,45625.0
2024-09-25 14:40:00,75.14,75.15,75.14,75.15,23720.0,73.0375,73.0472,73.0375,73.0472,23720.0
2024-09-25 14:45:00,75.15,75.15,75.12,75.13,29319.0,73.0472,73.0472,73.0181,73.0278,29319.0
2024-09-25 14:50:00,75.13,75.13,75.11,75.12,34426.0,73.0278,73.0278,73.0084,73.0181,34426.0
2024-09-25 14:55:00,75.12,75.12,75.1,75.11,450901.0,73.0181,73.0181,72.9986,73.0084,450901.0
2024-09-25 15:00:00,75.1,75.11,75.09,75.09,52978.0,72.9986,73.0084,72.9889,72.9889,52978.0
2024-09-25 15:05:00,75.1,75.11,75.08,75.11,30603.0,72.9986,73.0084,72.9792,73.0084,30603.0
2024-09-25 15:10:00,75.11,75.11,75.09,75.09,85562.0,73.0084,73.0084,72.9889,72.9889,85562.0
2024-09-25 15:15:00,75.09,75.11,75.09,75.11,22441.0,72.9889,73.0084,72.9889,73.0084,22441.0
2024-09-25 15:20:00,75.11,75.11,75.1,75.11,31125.0,73.0084,73.0084,72.9986,73.0084,31125.0
2024-09-25 15:25:00,75.1,75.11,75.1,75.11,29292.0,72.9986,73.0084,72.9986,73.0084,29292.0
2024-09-25 15:30:00,75.11,75.11,75.09,75.09,94841.0,73.0084,73.0084,72.9889,72.9889,94841.0
2024-09-25 15:35:00,75.09,75.1,75.09,75.09,35091.0,72.9889,72.9986,72.9889,72.9889,35091.0
2024-09-25 15:40:00,75.1,75.1,75.08,75.09,50973.0,72.9986,72.9986,72.9792,72.9889,50973.0
2024-09-25 15:45:00,75.09,75.09,75.08,75.09,19512.0,72.9889,72.9889,72.9792,72.9889,19512.0
2024-09-25 15:50:00,75.09,75.09,75.08,75.09,42899.0,72.9889,72.9889,72.9792,72.9889,42899.0
2024-09-25 15:55:00,75.09,75.09,75.06,75.06,159983.0,72.9889,72.9889,72.9598,72.9598,159983.0
2024-09-26 09:30:00,75.14,75.16,75.12,75.16,125527.0,73.0375,73.057,73.0181,73.057,125527.0
2024-09-26 09:35:00,75.17,75.17,75.1,75.1,27443.0,73.0667,73.0667,72.9986,72.9986,27443.0
2024-09-26 09:40:00,75.09,75.1,75.06,75.06,49778.0,72.9889,72.9986,72.9598,72.9598,49778.0
2024-09-26 09:45:00,75.07,75.08,75.04,75.06,68496.0,72.9695,72.9792,72.9403,72.9598,68496.0
2024-09-26 09:50:00,75.05,75.08,75.05,75.07,36383.0,72.95,72.9792,72.95,72.9695,36383.0
2024-09-26 09:55:00,75.06,75.09,75.06,75.08,27855.0,72.9598,72.9889,72.9598,72.9792,27855.0
2024-09-26 10:00:00,75.08,75.08,75.04,75.05,29682.0,72.9792,72.9792,72.9403,72.95,29682.0
2024-09-26 10:05:00,75.04,75.05,75.02,75.03,39389.0,72.9403,72.95,72.9209,72.9306,39389.0
2024-09-26 10:10:00,75.03,75.04,75.02,75.03,37977.0,72.9306,72.9403,72.9209,72.9306,37977.0
2024-09-26 10:15:00,75.02,75.05,75.02,75.04,295781.0,72.9209,72.95,72.9209,72.9403,295781.0
2024-09-26 10:20:00,75.03,75.04,75.0,75.01,71732.0,72.9306,72.9403,72.9014,72.9112,71732.0
2024-09-26 10:25:00,75.0,75.01,74.95,74.95,78050.0,72.9014,72.9112,72.8528,72.8528,78050.0
2024-09-26 10:30:00,74.95,74.97,74.92,74.96,54564.0,72.8528,72.8723,72.8237,72.8626,54564.0
2024-09-26 10:35:00,74.96,75.0,74.96,75.0,69991.0,72.8626,72.9014,72.8626,72.9014,69991.0
2024-09-26 10:40:00,75.0,75.01,74.99,75.0,14753.0,72.9014,72.9112,72.8917,72.9014,14753.0
2024-09-26 10:45:00,75.01,75.07,75.01,75.06,74052.0,72.9112,72.9695,72.9112,72.9598,74052.0
2024-09-26 10:50:00,75.06,75.07,75.04,75.06,37473.0,72.9598,72.9695,72.9403,72.9598,37473.0
2024-09-26 10:55:00,75.06,75.08,75.05,75.07,84081.0,72.9598,72.9792,72.95,72.9695,84081.0
2024-09-26 11:00:00,75.06,75.07,75.03,75.04,37932.0,72.9598,72.9695,72.9306,72.9403,37932.0
2024-09-26 11:05:00,75.04,75.05,75.02,75.03,23929.0,72.9403,72.95,72.9209,72.9306,23929.0
2024-09-26 11:10:00,75.03,75.03,75.0,75.01,24801.0,72.9306,72.9306,72.9014,72.9112,24801.0
2024-09-26 11:15:00,75.02,75.04,75.01,75.02,123613.0,72.9209,72.9403,72.9112,72.9209,123613.0
2024-09-26 11:20:00,75.02,75.04,75.01,75.04,19176.0,72.9209,72.9403,72.9112,72.9403,19176.0
2024-09-26 11:25:00,75.04,75.04,75.02,75.02,22421.0,72.9403,72.9403,72.9209,72.9209,22421.0
2024-09-26 11:30:00,75.02,75.04,75.01,75.03,23686.0,72.9209,72.9403,72.9112,72.9306,23686.0
2024-09-26 11:35:00,75.03,75.03,75.01,75.02,36057.0,72.9306,72.9306,72.9112,72.9209,36057.0
2024-09-26 11:40:00,75.02,75.04,75.01,75.03,33291.0,72.9209,72.9403,72.9112,72.9306,33291.0
2024-09-26 11:45:00,75.04,75.04,75.03,75.03,32319.0,72.9403,72.9403,72.9306,72.9306,32319.0
2024-09-26 11:50:00,75.03,75.03,75.01,75.02,31663.0,72.9306,72.9306,72.9112,72.9209,31663.0
2024-09-26 11:55:00,75.02,75.02,75.0,75.0,24113.0,72.9209,72.9209,72.9014,72.9014,24113.0
2024-09-26 12:00:00,75.0,75.02,75.0,75.01,38574.0,72.9014,72.9209,72.9014,72.9112,38574.0
2024-09-26 12:05:00,75.01,75.01,74.98,75.01,21180.0,72.9112,72.9112,72.882,72.9112,21180.0
2024-09-26 12:10:00,75.01,75.03,75.0,75.02,25857.0,72.9112,72.9306,72.9014,72.9209,25857.0
2024-09-26 12:15:00,75.01,75.02,75.01,75.02,111203.0,72.9112,72.9209,72.9112,72.9209,111203.0
2024-09-26 12:20:00,75.01,75.02,75.0,75.01,20136.0,72.9112,72.9209,72.9014,72.9112,20136.0
2024-09-26 12:25:00,75.01,75.01,74.99,74.99,27627.0,72.9112,72.9112,72.8917,72.8917,27627.0
2024-09-26 12:30:00,75.0,75.02,74.99,75.01,85093.0,72.9014,72.9209,72.8917,72.9112,85093.0
2024-09-26 12:35:00,75.02,75.03,75.01,75.02,27083.0,72.9209,72.9306,72.9112,72.9209,27083.0
2024-09-26 12:40:00,75.02,75.02,75.01,75.02,44913.0,72.9209,72.9209,72.9112,72.9209,44913.0
2024-09-26 12:45:00,75.01,75.02,75.01,75.02,72320.0,72.9112,72.9209,72.9112,72.9209,72320.0
2024-09-26 12:50:00,75.01,75.01,74.96,74.97,167997.0,72.9112,72.9112,72.8626,72.8723,167997.0
2024-09-26 12:55:00,74.97,74.99,74.96,74.99,45246.0,72.8723,72.8917,72.8626,72.8917,45246.0
2024-09-26 13:00:00,74.99,75.03,74.98,75.03,100543.0,72.8917,72.9306,72.882,72.9306,100543.0
2024-09-26 13:05:00,75.03,75.03,75.0,75.01,31169.0,72.9306,72.9306,72.9014,72.9112,31169.0
2024-09-26 13:10:00,75.02,75.06,75.01,75.05,34940.0,72.9209,72.9598,72.9112,72.95,34940.0
2024-09-26 13:15:00,75.06,75.08,75.05,75.07,26599.0,72.9598,72.9792,72.95,72.9695,26599.0
2024-09-26 13:20:00,75.08,75.08,75.05,75.06,56082.0,72.9792,72.9792,72.95,72.9598,56082.0
2024-09-26 13:25:00,75.07,75.08,75.06,75.08,43603.0,72.9695,72.9792,72.9598,72.9792,43603.0
2024-09-26 13:30:00,75.07,75.08,75.05,75.06,97264.0,72.9695,72.9792,72.95,72.9598,97264.0
2024-09-26 13:35:00,75.05,75.06,75.03,75.04,320672.0,72.95,72.9598,72.9306,72.9403,320672.0
2024-09-26 13:40:00,75.05,75.06,75.03,75.05,86710.0,72.95,72.9598,72.9306,72.95,86710.0
2024-09-26 13:45:00,75.05,75.06,75.03,75.05,16676.0,72.95,72.9598,72.9306,72.95,16676.0
2024-09-26 13:50:00,75.05,75.06,75.03,75.03,30978.0,72.95,72.9598,72.9306,72.9306,30978.0
2024-09-26 13:55:00,75.04,75.06,75.03,75.05,22552.0,72.9403,72.9598,72.9306,72.95,22552.0
2024-09-26 14:00:00,75.05,75.06,75.03,75.05,46246.0,72.95,72.9598,72.9306,72.95,46246.0
2024-09-26 14:05:00,75.05,75.05,75.04,75.05,16554.0,72.95,72.95,72.9403,72.95,16554.0
2024-09-26 14:10:00,75.04,75.07,75.04,75.06,28191.0,72.9403,72.9695,72.9403,72.9598,28191.0
2024-09-26 14:15:00,75.06,75.08,75.06,75.08,30513.0,72.9598,72.9792,72.9598,72.9792,30513.0
2024-09-26 14:20:00,75.07,75.09,75.07,75.07,23677.0,72.9695,72.9889,72.9695,72.9695,23677.0
2024-09-26 14:25:00,75.08,75.08,75.06,75.06,38947.0,72.9792,72.9792,72.9598,72.9598,38947.0
2024-09-26 14:30:00,75.06,75.07,75.05,75.06,30632.0,72.9598,72.9695,72.95,72.9598,30632.0
2024-09-26 14:35:00,75.07,75.08,75.06,75.08,36578.0,72.9695,72.9792,72.9598,72.9792,36578.0
2024-09-26 14:40:00,75.07,75.08,75.07,75.08,13118.0,72.9695,72.9792,72.9695,72.9792,13118.0
2024-09-26 14:45:00,75.08,75.08,75.07,75.07,24818.0,72.9792,72.9792,72.9695,72.9695,24818.0
2024-09-26 14:50:00,75.06,75.08,75.06,75.08,72655.0,72.9598,72.9792,72.9598,72.9792,72655.0
2024-09-26 14:55:00,75.08,75.09,75.07,75.08,50592.0,72.9792,72.9889,72.9695,72.9792,50592.0
2024-09-26 15:00:00,75.08,75.1,75.08,75.09,50577.0,72.9792,72.9986,72.9792,72.9889,50577.0
2024-09-26 15:05:00,75.09,75.11,75.09,75.11,35228.0,72.9889,73.0084,72.9889,73.0084,35228.0
2024-09-26 15:10:00,75.11,75.11,75.09,75.09,32208.0,73.0084,73.0084,72.9889,72.9889,32208.0
2024-09-26 15:15:00,75.09,75.1,75.09,75.1,30749.0,72.9889,72.9986,72.9889,72.9986,30749.0
2024-09-26 15:20:00,75.1,75.1,75.08,75.08,126592.0,72.9986,72.9986,72.9792,72.9792,126592.0
2024-09-26 15:25:00,75.08,75.09,75.08,75.09,27702.0,72.9792,72.9889,72.9792,72.9889,27702.0
2024-09-26 15:30:00,75.09,75.09,75.05,75.06,73737.0,72.9889,72.9889,72.95,72.9598,73737.0
2024-09-26 15:35:00,75.06,75.07,75.05,75.06,58880.0,72.9598,72.9695,72.95,72.9598,58880.0
2024-09-26 15:40:00,75.06,75.07,75.06,75.07,61853.0,72.9598,72.9695,72.9598,72.9695,61853.0
2024-09-26 15:45:00,75.06,75.07,75.05,75.06,46426.0,72.9598,72.9695,72.95,72.9598,46426.0
2024-09-26 15:50:00,75.06,75.06,75.04,75.05,54511.0,72.9598,72.9598,72.9403,72.95,54511.0
2024-09-26 15:55:00,75.06,75.07,75.05,75.07,105154.0,72.9598,72.9695,72.95,72.9695,105154.0
2024-09-27 09:30:00,75.23,75.23,75.18,75.23,98228.0,73.125,73.125,73.0764,73.125,98228.0
2024-09-27 09:35:00,75.23,75.24,75.21,75.24,35184.0,73.125,73.1347,73.1056,73.1347,35184.0
2024-09-27 09:40:00,75.23,75.26,75.22,75.23,21040.0,73.125,73.1542,73.1153,73.125,21040.0
2024-09-27 09:45:00,75.23,75.25,75.22,75.24,51129.0,73.125,73.1444,73.1153,73.1347,51129.0
2024-09-27 09:50:00,75.25,75.26,75.24,75.24,17071.0,73.1444,73.1542,73.1347,73.1347,17071.0
2024-09-27 09:55:00,75.25,75.26,75.24,75.25,14889.0,73.1444,73.1542,73.1347,73.1444,14889.0
2024-09-27 10:00:00,75.26,75.27,75.23,75.26,39007.0,73.1542,73.1639,73.125,73.1542,39007.0
2024-09-27 10:05:00,75.26,75.27,75.24,75.27,17112.0,73.1542,73.1639,73.1347,73.1639,17112.0
2024-09-27 10:10:00,75.27,75.28,75.24,75.24,40458.0,73.1639,73.1736,73.1347,73.1347,40458.0
2024-09-27 10:15:00,75.25,75.26,75.24,75.25,23967.0,73.1444,73.1542,73.1347,73.1444,23967.0
2024-09-27 10:20:00,75.25,75.25,75.22,75.22,256597.0,73.1444,73.1444,73.1153,73.1153,256597.0
2024-09-27 10:25:00,75.23,75.23,75.2,75.21,13117.0,73.125,73.125,73.0958,73.1056,13117.0
2024-09-27 10:30:00,75.21,75.23,75.2,75.23,24793.0,73.1056,73.125,73.0958,73.125,24793.0
2024-09-27 10:35:00,75.23,75.23,75.19,75.19,25447.0,73.125,73.125,73.0861,73.0861,25447.0
2024-09-27 10:40:00,75.2,75.21,75.17,75.2,16190.0,73.0958,73.1056,73.0667,73.0958,16190.0
2024-09-27 10:45:00,75.2,75.2,75.15,75.16,67477.0,73.0958,73.0958,73.0472,73.057,67477.0
2024-09-27 10:50:00,75.17,75.19,75.16,75.19,21848.0,73.0667,73.0861,73.057,73.0861,21848.0
2024-09-27 10:55:00,75.18,75.19,75.17,75.18,23670.0,73.0764,73.0861,73.0667,73.0764,23670.0
2024-09-27 11:00:00,75.18,75.19,75.16,75.18,54366.0,73.0764,73.0861,73.057,73.0764,54366.0
2024-09-27 11:05:00,75.19,75.2,75.18,75.19,22679.0,73.0861,73.0958,73.0764,73.0861,22679.0
2024-09-27 11:10:00,75.2,75.2,75.18,75.19,17497.0,73.0958,73.0958,73.0764,73.0861,17497.0
2024-09-27 11:15:00,75.19,75.19,75.18,75.19,36030.0,73.0861,73.0861,73.0764,73.0861,36030.0
2024-09-27 11:20:00,75.19,75.21,75.18,75.2,78342.0,73.0861,73.1056,73.0764,73.0958,78342.0
2024-09-27 11:25:00,75.2,75.23,75.19,75.23,26912.0,73.0958,73.125,73.0861,73.125,26912.0
2024-09-27 11:30:00,75.23,75.23,75.19,75.2,26513.0,73.125,73.125,73.0861,73.0958,26513.0
2024-09-27 11:35:00,75.2,75.21,75.18,75.19,21131.0,73.0958,73.1056,73.0764,73.0861,21131.0
2024-09-27 11:40:00,75.18,75.2,75.18,75.2,302061.0,73.0764,73.0958,73.0764,73.0958,302061.0
2024-09-27 11:45:00,75.19,75.21,75.19,75.2,36445.0,73.0861,73.1056,73.0861,73.0958,36445.0
2024-09-27 11:50:00,75.21,75.23,75.21,75.21,44986.0,73.1056,73.125,73.1056,73.1056,44986.0
2024-09-27 11:55:00,75.22,75.24,75.21,75.24,21971.0,73.1153,73.1347,73.1056,73.1347,21971.0
2024-09-27 12:00:00,75.24,75.27,75.24,75.26,24563.0,73.1347,73.1639,73.1347,73.1542,24563.0
2024-09-27 12:05:00,75.27,75.28,75.26,75.28,22868.0,73.1639,73.1736,73.1542,73.1736,22868.0
2024-09-27 12:10:00,75.28,75.3,75.28,75.3,42944.0,73.1736,73.193,73.1736,73.193,42944.0
2024-09-27 12:15:00,75.28,75.3,75.27,75.29,21668.0,73.1736,73.193,73.1639,73.1833,21668.0
2024-09-27 12:20:00,75.29,75.29,75.28,75.29,24427.0,73.1833,73.1833,73.1736,73.1833,24427.0
2024-09-27 12:25:00,75.29,75.31,75.28,75.28,59705.0,73.1833,73.2028,73.1736,73.1736,59705.0
2024-09-27 12:30:00,75.28,75.3,75.28,75.3,135906.0,73.1736,73.193,73.1736,73.193,135906.0
2024-09-27 12:35:00,75.3,75.32,75.29,75.32,24340.0,73.193,73.2125,73.1833,73.2125,24340.0
2024-09-27 12:40:00,75.32,75.33,75.31,75.33,71556.0,73.2125,73.2222,73.2028,73.2222,71556.0
2024-09-27 12:45:00,75.33,75.33,75.31,75.32,13052.0,73.2222,73.2222,73.2028,73.2125,13052.0
2024-09-27 12:50:00,75.31,75.32,75.3,75.31,97639.0,73.2028,73.2125,73.193,73.2028,97639.0
2024-09-27 12:55:00,75.31,75.31,75.29,75.3,19801.0,73.2028,73.2028,73.1833,73.193,19801.0
2024-09-27 13:00:00,75.3,75.3,75.29,75.3,72410.0,73.193,73.193,73.1833,73.193,72410.0
2024-09-27 13:05:00,75.3,75.31,75.29,75.31,49899.0,73.193,73.2028,73.1833,73.2028,49899.0
2024-09-27 13:10:00,75.31,75.31,75.29,75.31,28926.0,73.2028,73.2028,73.1833,73.2028,28926.0
2024-09-27 13:15:00,75.3,75.31,75.29,75.3,29811.0,73.193,73.2028,73.1833,73.193,29811.0
2024-09-27 13:20:00,75.31,75.31,75.29,75.3,89205.0,73.2028,73.2028,73.1833,73.193,89205.0
2024-09-27 13:25:00,75.3,75.3,75.28,75.29,20120.0,73.193,73.193,73.1736,73.1833,20120.0
2024-09-27 13:30:00,75.28,75.31,75.28,75.31,19670.0,73.1736,73.2028,73.1736,73.2028,19670.0
2024-09-27 13:35:00,75.31,75.33,75.3,75.32,44129.0,73.2028,73.2222,73.193,73.2125,44129.0
2024-09-27 13:40:00,75.32,75.33,75.3,75.3,35041.0,73.2125,73.2222,73.193,73.193,35041.0
2024-09-27 13:45:00,75.31,75.31,75.29,75.3,24148.0,73.2028,73.2028,73.1833,73.193,24148.0
2024-09-27 13:50:00,75.3,75.3,75.29,75.3,28748.0,73.193,73.193,73.1833,73.193,28748.0
2024-09-27 13:55:00,75.3,75.3,75.28,75.3,44844.0,73.193,73.193,73.1736,73.193,44844.0
2024-09-27 14:00:00,75.3,75.3,75.28,75.29,16180.0,73.193,73.193,73.1736,73.1833,16180.0
2024-09-27 14:05:00,75.29,75.3,75.28,75.28,31766.0,73.1833,73.193,73.1736,73.1736,31766.0
2024-09-27 14:10:00,75.29,75.3,75.28,75.29,39768.0,73.1833,73.193,73.1736,73.1833,39768.0
2024-09-27 14:15:00,75.3,75.31,75.29,75.31,25619.0,73.193,73.2028,73.1833,73.2028,25619.0
2024-09-27 14:20:00,75.3,75.31,75.29,75.29,58788.0,73.193,73.2028,73.1833,73.1833,58788.0
2024-09-27 14:25:00,75.3,75.3,75.28,75.3,27097.0,73.193,73.193,73.1736,73.193,27097.0
2024-09-27 14:30:00,75.3,75.3,75.29,75.3,40902.0,73.193,73.193,73.1833,73.193,40902.0
2024-09-27 14:35:00,75.3,75.3,75.29,75.3,19602.0,73.193,73.193,73.1833,73.193,19602.0
2024-09-27 14:40:00,75.3,75.3,75.29,75.3,25054.0,73.193,73.193,73.1833,73.193,25054.0
2024-09-27 14:45:00,75.3,75.3,75.28,75.28,21694.0,73.193,73.193,73.1736,73.1736,21694.0
2024-09-27 14:50:00,75.28,75.29,75.27,75.28,41981.0,73.1736,73.1833,73.1639,73.1736,41981.0
2024-09-27 14:55:00,75.28,75.3,75.27,75.3,36850.0,73.1736,73.193,73.1639,73.193,36850.0
2024-09-27 15:00:00,75.29,75.29,75.27,75.27,53262.0,73.1833,73.1833,73.1639,73.1639,53262.0
2024-09-27 15:05:00,75.28,75.28,75.27,75.28,56895.0,73.1736,73.1736,73.1639,73.1736,56895.0
2024-09-27 15:10:00,75.28,75.29,75.27,75.28,50773.0,73.1736,73.1833,73.1639,73.1736,50773.0
2024-09-27 15:15:00,75.28,75.29,75.27,75.27,62662.0,73.1736,73.1833,73.1639,73.1639,62662.0
2024-09-27 15:20:00,75.27,75.29,75.27,75.28,92444.0,73.1639,73.1833,73.1639,73.1736,92444.0
2024-09-27 15:25:00,75.28,75.29,75.27,75.28,40588.0,73.1736,73.1833,73.1639,73.1736,40588.0
2024-09-27 15:30:00,75.28,75.28,75.27,75.28,42277.0,73.1736,73.1736,73.1639,73.1736,42277.0
2024-09-27 15:35:00,75.28,75.28,75.25,75.26,80913.0,73.1736,73.1736,73.1444,73.1542,80913.0
2024-09-27 15:40:00,75.26,75.26,75.24,75.24,51573.0,73.1542,73.1542,73.1347,73.1347,51573.0
2024-09-27 15:45:00,75.25,75.26,75.24,75.25,57995.0,73.1444,73.1542,73.1347,73.1444,57995.0
2024-09-27 15:50:00,75.25,75.25,75.24,75.25,44893.0,73.1444,73.1444,73.1347,73.1444,44893.0
2024-09-27 15:55:00,75.24,75.28,75.22,75.28,115958.0,73.1347,73.1736,73.1153,73.1736,115958.0
2024-09-30 09:30:00,75.25,75.26,75.21,75.25,273808.0,73.1444,73.1542,73.1056,73.1444,273808.0
2024-09-30 09:35:00,75.25,75.25,75.18,75.21,580746.0,73.1444,73.1444,73.0764,73.1056,580746.0
2024-09-30 09:40:00,75.2,75.21,75.17,75.17,32337.0,73.0958,73.1056,73.0667,73.0667,32337.0
2024-09-30 09:45:00,75.17,75.2,75.16,75.19,28961.0,73.0667,73.0958,73.057,73.0861,28961.0
2024-09-30 09:50:00,75.2,75.25,75.2,75.23,29754.0,73.0958,73.1444,73.0958,73.125,29754.0
2024-09-30 09:55:00,75.23,75.25,75.22,75.23,39154.0,73.125,73.1444,73.1153,73.125,39154.0
2024-09-30 10:00:00,75.23,75.26,75.22,75.23,32042.0,73.125,73.1542,73.1153,73.125,32042.0
2024-09-30 10:05:00,75.23,75.26,75.22,75.24,23441.0,73.125,73.1542,73.1153,73.1347,23441.0
2024-09-30 10:10:00,75.24,75.26,75.23,75.26,18560.0,73.1347,73.1542,73.125,73.1542,18560.0
2024-09-30 10:15:00,75.26,75.26,75.21,75.23,30056.0,73.1542,73.1542,73.1056,73.125,30056.0
2024-09-30 10:20:00,75.23,75.25,75.22,75.24,271014.0,73.125,73.1444,73.1153,73.1347,271014.0
2024-09-30 10:25:00,75.23,75.26,75.22,75.22,97188.0,73.125,73.1542,73.1153,73.1153,97188.0
2024-09-30 10:30:00,75.23,75.25,75.21,75.24,24538.0,73.125,73.1444,73.1056,73.1347,24538.0
2024-09-30 10:35:00,75.24,75.26,75.23,75.26,26491.0,73.1347,73.1542,73.125,73.1542,26491.0
2024-09-30 10:40:00,75.26,75.26,75.2,75.21,8845.0,73.1542,73.1542,73.0958,73.1056,8845.0
2024-09-30 10:45:00,75.21,75.21,75.17,75.19,18113.0,73.1056,73.1056,73.0667,73.0861,18113.0
2024-09-30 10:50:00,75.18,75.18,75.16,75.17,67116.0,73.0764,73.0764,73.057,73.0667,67116.0
2024-09-30 10:55:00,75.16,75.17,75.16,75.17,12661.0,73.057,73.0667,73.057,73.0667,12661.0
2024-09-30 11:00:00,75.17,75.19,75.16,75.18,28309.0,73.0667,73.0861,73.057,73.0764,28309.0
2024-09-30 11:05:00,75.17,75.18,75.15,75.16,11545.0,73.0667,73.0764,73.0472,73.057,11545.0
2024-09-30 11:10:00,75.16,75.16,75.13,75.16,63350.0,73.057,73.057,73.0278,73.057,63350.0
2024-09-30 11:15:00,75.16,75.17,75.15,75.16,83212.0,73.057,73.0667,73.0472,73.057,83212.0
2024-09-30 11:20:00,75.15,75.18,75.15,75.17,32510.0,73.0472,73.0764,73.0472,73.0667,32510.0
2024-09-30 11:25:00,75.18,75.18,75.15,75.16,18807.0,73.0764,73.0764,73.0472,73.057,18807.0
2024-09-30 11:30:00,75.16,75.18,75.13,75.14,105029.0,73.057,73.0764,73.0278,73.0375,105029.0
2024-09-30 11:35:00,75.14,75.14,75.13,75.14,30607.0,73.0375,73.0375,73.0278,73.0375,30607.0
2024-09-30 11:40:00,75.13,75.14,75.12,75.14,62713.0,73.0278,73.0375,73.0181,73.0375,62713.0
2024-09-30 11:45:00,75.13,75.14,75.12,75.13,19710.0,73.0278,73.0375,73.0181,73.0278,19710.0
2024-09-30 11:50:00,75.14,75.15,75.13,75.15,26887.0,73.0375,73.0472,73.0278,73.0472,26887.0
2024-09-30 11:55:00,75.14,75.15,75.13,75.15,14025.0,73.0375,73.0472,73.0278,73.0472,14025.0
2024-09-30 12:00:00,75.15,75.16,75.14,75.16,26985.0,73.0472,73.057,73.0375,73.057,26985.0
2024-09-30 12:05:00,75.17,75.18,75.16,75.17,27204.0,73.0667,73.0764,73.057,73.0667,27204.0
2024-09-30 12:10:00,75.16,75.17,75.15,75.17,87197.0,73.057,73.0667,73.0472,73.0667,87197.0
2024-09-30 12:15:00,75.17,75.18,75.16,75.18,78772.0,73.0667,73.0764,73.057,73.0764,78772.0
2024-09-30 12:20:00,75.18,75.19,75.17,75.17,45322.0,73.0764,73.0861,73.0667,73.0667,45322.0
2024-09-30 12:25:00,75.18,75.19,75.18,75.19,19484.0,73.0764,73.0861,73.0764,73.0861,19484.0
2024-09-30 12:30:00,75.19,75.22,75.19,75.22,25634.0,73.0861,73.1153,73.0861,73.1153,25634.0
2024-09-30 12:35:00,75.22,75.22,75.21,75.21,10853.0,73.1153,73.1153,73.1056,73.1056,10853.0
2024-09-30 12:40:00,75.22,75.22,75.21,75.22,23382.0,73.1153,73.1153,73.1056,73.1153,23382.0
2024-09-30 12:45:00,75.22,75.22,75.2,75.21,22171.0,73.1153,73.1153,73.0958,73.1056,22171.0
2024-09-30 12:50:00,75.22,75.24,75.21,75.23,33379.0,73.1153,73.1347,73.1056,73.125,33379.0
2024-09-30 12:55:00,75.23,75.23,75.22,75.23,18796.0,73.125,73.125,73.1153,73.125,18796.0
2024-09-30 13:00:00,75.23,75.23,75.2,75.2,18853.0,73.125,73.125,73.0958,73.0958,18853.0
2024-09-30 13:05:00,75.2,75.21,75.2,75.2,25011.0,73.0958,73.1056,73.0958,73.0958,25011.0
2024-09-30 13:10:00,75.21,75.23,75.2,75.22,31111.0,73.1056,73.125,73.0958,73.1153,31111.0
2024-09-30 13:15:00,75.22,75.23,75.22,75.23,39860.0,73.1153,73.125,73.1153,73.125,39860.0
2024-09-30 13:20:00,75.23,75.24,75.22,75.23,16870.0,73.125,73.1347,73.1153,73.125,16870.0
2024-09-30 13:25:00,75.23,75.24,75.22,75.24,19300.0,73.125,73.1347,73.1153,73.1347,19300.0
2024-09-30 13:30:00,75.24,75.24,75.23,75.23,21541.0,73.1347,73.1347,73.125,73.125,21541.0
2024-09-30 13:35:00,75.23,75.24,75.23,75.23,25081.0,73.125,73.1347,73.125,73.125,25081.0
2024-09-30 13:40:00,75.23,75.24,75.22,75.23,51024.0,73.125,73.1347,73.1153,73.125,51024.0
2024-09-30 13:45:00,75.22,75.23,75.22,75.23,18515.0,73.1153,73.125,73.1153,73.125,18515.0
2024-09-30 13:50:00,75.23,75.23,75.21,75.22,33615.0,73.125,73.125,73.1056,73.1153,33615.0
2024-09-30 13:55:00,75.22,75.24,75.17,75.2,91449.0,73.1153,73.1347,73.0667,73.0958,91449.0
2024-09-30 14:00:00,75.2,75.2,75.17,75.2,23682.0,73.0958,73.0958,73.0667,73.0958,23682.0
2024-09-30 14:05:00,75.19,75.19,75.12,75.16,38184.0,73.0861,73.0861,73.0181,73.057,38184.0
2024-09-30 14:10:00,75.16,75.16,75.06,75.08,71267.0,73.057,73.057,72.9598,72.9792,71267.0
2024-09-30 14:15:00,75.07,75.08,75.04,75.06,41058.0,72.9695,72.9792,72.9403,72.9598,41058.0
2024-09-30 14:20:00,75.06,75.06,75.03,75.06,43797.0,72.9598,72.9598,72.9306,72.9598,43797.0
2024-09-30 14:25:00,75.06,75.06,75.03,75.04,120318.0,72.9598,72.9598,72.9306,72.9403,120318.0
2024-09-30 14:30:00,75.04,75.07,75.04,75.06,47110.0,72.9403,72.9695,72.9403,72.9598,47110.0
2024-09-30 14:35:00,75.06,75.07,75.04,75.07,35052.0,72.9598,72.9695,72.9403,72.9695,35052.0
2024-09-30 14:40:00,75.08,75.1,75.07,75.09,18318.0,72.9792,72.9986,72.9695,72.9889,18318.0
2024-09-30 14:45:00,75.1,75.1,75.07,75.09,66151.0,72.9986,72.9986,72.9695,72.9889,66151.0
2024-09-30 14:50:00,75.09,75.09,75.07,75.09,83054.0,72.9889,72.9889,72.9695,72.9889,83054.0
2024-09-30 14:55:00,75.09,75.09,75.05,75.06,81745.0,72.9889,72.9889,72.95,72.9598,81745.0
2024-09-30 15:00:00,75.06,75.08,75.05,75.07,44295.0,72.9598,72.9792,72.95,72.9695,44295.0
2024-09-30 15:05:00,75.06,75.08,75.06,75.08,91042.0,72.9598,72.9792,72.9598,72.9792,91042.0
2024-09-30 15:10:00,75.07,75.08,75.04,75.06,45982.0,72.9695,72.9792,72.9403,72.9598,45982.0
2024-09-30 15:15:00,75.05,75.06,75.04,75.05,39884.0,72.95,72.9598,72.9403,72.95,39884.0
2024-09-30 15:20:00,75.05,75.06,75.04,75.06,56953.0,72.95,72.9598,72.9403,72.9598,56953.0
2024-09-30 15:25:00,75.05,75.06,75.04,75.05,41812.0,72.95,72.9598,72.9403,72.95,41812.0
2024-09-30 15:30:00,75.05,75.05,75.03,75.03,31382.0,72.95,72.95,72.9306,72.9306,31382.0
2024-09-30 15:35:00,75.04,75.07,75.03,75.06,160088.0,72.9403,72.9695,72.9306,72.9598,160088.0
2024-09-30 15:40:00,75.06,75.07,75.05,75.07,82896.0,72.9598,72.9695,72.95,72.9695,82896.0
2024-09-30 15:45:00,75.06,75.09,75.06,75.07,58517.0,72.9598,72.9889,72.9598,72.9695,58517.0
2024-09-30 15:50:00,75.07,75.09,75.06,75.09,47344.0,72.9695,72.9889,72.9598,72.9889,47344.0
2024-09-30 15:55:00,75.09,75.12,75.08,75.1,196826.0,72.9889,73.0181,72.9792,72.9986,196826.0
2024-10-01 09:30:00,75.13,75.21,75.1,75.21,274266.0,73.2424,73.3204,73.2131,73.3204,274266.0
2024-10-01 09:35:00,75.22,75.23,75.19,75.2,288638.0,73.3301,73.3399,73.3009,73.3106,288638.0
2024-10-01 09:40:00,75.2,75.23,75.19,75.2,66000.0,73.3106,73.3399,73.3009,73.3106,66000.0
2024-10-01 09:45:00,75.21,75.21,75.17,75.18,50270.0,73.3204,73.3204,73.2814,73.2911,50270.0
2024-10-01 09:50:00,75.19,75.19,75.15,75.17,27875.0,73.3009,73.3009,73.2619,73.2814,27875.0
2024-10-01 09:55:00,75.17,75.19,75.16,75.18,41766.0,73.2814,73.3009,73.2716,73.2911,41766.0
2024-10-01 10:00:00,75.19,75.26,75.06,75.18,124734.0,73.3009,73.3691,73.1741,73.2911,124734.0
2024-10-01 10:05:00,75.18,75.24,75.16,75.23,57117.0,73.2911,73.3496,73.2716,73.3399,57117.0
2024-10-01 10:10:00,75.23,75.24,75.18,75.2,50726.0,73.3399,73.3496,73.2911,73.3106,50726.0
2024-10-01 10:15:00,75.2,75.21,75.18,75.2,703453.0,73.3106,73.3204,73.2911,73.3106,703453.0
2024-10-01 10:20:00,75.19,75.19,75.14,75.16,27067.0,73.3009,73.3009,73.2521,73.2716,27067.0
2024-10-01 10:25:00,75.16,75.2,75.15,75.2,30420.0,73.2716,73.3106,73.2619,73.3106,30420.0
2024-10-01 10:30:00,75.2,75.21,75.15,75.16,20769.0,73.3106,73.3204,73.2619,73.2716,20769.0
2024-10-01 10:35:00,75.16,75.16,75.12,75.14,29528.0,73.2716,73.2716,73.2326,73.2521,29528.0
2024-10-01 10:40:00,75.14,75.17,75.12,75.16,219872.0,73.2521,73.2814,73.2326,73.2716,219872.0
2024-10-01 10:45:00,75.16,75.18,75.15,75.17,50432.0,73.2716,73.2911,73.2619,73.2814,50432.0
2024-10-01 10:50:00,75.18,75.2,75.15,75.17,155449.0,73.2911,73.3106,73.2619,73.2814,155449.0
2024-10-01 10:55:00,75.18,75.18,75.16,75.16,31045.0,73.2911,73.2911,73.2716,73.2716,31045.0
2024-10-01 11:00:00,75.17,75.18,75.15,75.15,51752.0,73.2814,73.2911,73.2619,73.2619,51752.0
2024-10-01 11:05:00,75.15,75.18,75.15,75.16,99153.0,73.2619,73.2911,73.2619,73.2716,99153.0
2024-10-01 11:10:00,75.16,75.17,75.14,75.17,39528.0,73.2716,73.2814,73.2521,73.2814,39528.0
2024-10-01 11:15:00,75.17,75.18,75.16,75.18,26221.0,73.2814,73.2911,73.2716,73.2911,26221.0
2024-10-01 11:20:00,75.17,75.19,75.16,75.16,37781.0,73.2814,73.3009,73.2716,73.2716,37781.0
2024-10-01 11:25:00,75.16,75.17,75.13,75.15,32993.0,73.2716,73.2814,73.2424,73.2619,32993.0
2024-10-01 11:30:00,75.15,75.15,75.11,75.11,66908.0,73.2619,73.2619,73.2229,73.2229,66908.0
2024-10-01 11:35:00,75.12,75.12,75.09,75.11,113102.0,73.2326,73.2326,73.2034,73.2229,113102.0
2024-10-01 11:40:00,75.1,75.13,75.1,75.12,38689.0,73.2131,73.2424,73.2131,73.2326,38689.0
2024-10-01 11:45:00,75.12,75.15,75.11,75.15,29925.0,73.2326,73.2619,73.2229,73.2619,29925.0
2024-10-01 11:50:00,75.15,75.15,75.13,75.13,31422.0,73.2619,73.2619,73.2424,73.2424,31422.0
2024-10-01 11:55:00,75.14,75.17,75.13,75.17,28638.0,73.2521,73.2814,73.2424,73.2814,28638.0
2024-10-01 12:00:00,75.17,75.17,75.15,75.16,40288.0,73.2814,73.2814,73.2619,73.2716,40288.0
2024-10-01 12:05:00,75.16,75.18,75.16,75.18,53149.0,73.2716,73.2911,73.2716,73.2911,53149.0
2024-10-01 12:10:00,75.18,75.2,75.17,75.2,58407.0,73.2911,73.3106,73.2814,73.3106,58407.0
2024-10-01 12:15:00,75.2,75.2,75.19,75.2,225405.0,73.3106,73.3106,73.3009,73.3106,225405.0
2024-10-01 12:20:00,75.2,75.21,75.19,75.2,51523.0,73.3106,73.3204,73.3009,73.3106,51523.0
2024-10-01 12:25:00,75.21,75.22,75.2,75.22,19775.0,73.3204,73.3301,73.3106,73.3301,19775.0
2024-10-01 12:30:00,75.22,75.26,75.21,75.21,116709.0,73.3301,73.3691,73.3204,73.3204,116709.0
2024-10-01 12:35:00,75.2,75.24,75.2,75.24,24227.0,73.3106,73.3496,73.3106,73.3496,24227.0
2024-10-01 12:40:00,75.23,75.25,75.22,75.25,45667.0,73.3399,73.3594,73.3301,73.3594,45667.0
2024-10-01 12:45:00,75.25,75.25,75.2,75.21,114793.0,73.3594,73.3594,73.3106,73.3204,114793.0
2024-10-01 12:50:00,75.2,75.22,75.19,75.21,48561.0,73.3106,73.3301,73.3009,73.3204,48561.0
2024-10-01 12:55:00,75.21,75.22,75.18,75.18,116069.0,73.3204,73.3301,73.2911,73.2911,116069.0
2024-10-01 13:00:00,75.18,75.21,75.16,75.21,25419.0,73.2911,73.3204,73.2716,73.3204,25419.0
2024-10-01 13:05:00,75.21,75.21,75.18,75.19,28004.0,73.3204,73.3204,73.2911,73.3009,28004.0
2024-10-01 13:10:00,75.19,75.2,75.18,75.19,47079.0,73.3009,73.3106,73.2911,73.3009,47079.0
2024-10-01 13:15:00,75.19,75.21,75.19,75.2,20587.0,73.3009,73.3204,73.3009,73.3106,20587.0
2024-10-01 13:20:00,75.2,75.2,75.17,75.18,33525.0,73.3106,73.3106,73.2814,73.2911,33525.0
2024-10-01 13:25:00,75.18,75.18,75.15,75.15,52815.0,73.2911,73.2911,73.2619,73.2619,52815.0
2024-10-01 13:30:00,75.16,75.17,75.11,75.12,102021.0,73.2716,73.2814,73.2229,73.2326,102021.0
2024-10-01 13:35:00,75.13,75.14,75.12,75.13,30631.0,73.2424,73.2521,73.2326,73.2424,30631.0
2024-10-01 13:40:00,75.13,75.14,75.11,75.12,36677.0,73.2424,73.2521,73.2229,73.2326,36677.0
2024-10-01 13:45:00,75.12,75.12,75.09,75.09,21238.0,73.2326,73.2326,73.2034,73.2034,21238.0
2024-10-01 13:50:00,75.09,75.1,75.08,75.1,90360.0,73.2034,73.2131,73.1936,73.2131,90360.0
2024-10-01 13:55:00,75.1,75.1,75.07,75.08,34854.0,73.2131,73.2131,73.1839,73.1936,34854.0
2024-10-01 14:00:00,75.08,75.09,75.08,75.09,48052.0,73.1936,73.2034,73.1936,73.2034,48052.0
2024-10-01 14:05:00,75.09,75.09,75.06,75.07,52795.0,73.2034,73.2034,73.1741,73.1839,52795.0
2024-10-01 14:10:00,75.06,75.07,75.05,75.06,50504.0,73.1741,73.1839,73.1644,73.1741,50504.0
2024-10-01 14:15:00,75.06,75.07,75.05,75.06,36267.0,73.1741,73.1839,73.1644,73.1741,36267.0
2024-10-01 14:20:00,75.06,75.06,75.05,75.06,44533.0,73.1741,73.1741,73.1644,73.1741,44533.0
2024-10-01 14:25:00,75.06,75.07,75.05,75.06,42946.0,73.1741,73.1839,73.1644,73.1741,42946.0
2024-10-01 14:30:00,75.07,75.09,75.05,75.07,37687.0,73.1839,73.2034,73.1644,73.1839,37687.0
2024-10-01 14:35:00,75.07,75.09,75.07,75.08,21264.0,73.1839,73.2034,73.1839,73.1936,21264.0
2024-10-01 14:40:00,75.09,75.09,75.07,75.09,34733.0,73.2034,73.2034,73.1839,73.2034,34733.0
2024-10-01 14:45:00,75.09,75.09,75.07,75.09,38930.0,73.2034,73.2034,73.1839,73.2034,38930.0
2024-10-01 14:50:00,75.08,75.09,75.08,75.08,41282.0,73.1936,73.2034,73.1936,73.1936,41282.0
2024-10-01 14:55:00,75.09,75.09,75.07,75.09,61793.0,73.2034,73.2034,73.1839,73.2034,61793.0
2024-10-01 15:00:00,75.09,75.12,75.08,75.1,57982.0,73.2034,73.2326,73.1936,73.2131,57982.0
2024-10-01 15:05:00,75.11,75.11,75.08,75.1,76029.0,73.2229,73.2229,73.1936,73.2131,76029.0
2024-10-01 15:10:00,75.09,75.1,75.09,75.09,36115.0,73.2034,73.2131,73.2034,73.2034,36115.0
2024-10-01 15:15:00,75.09,75.1,75.09,75.09,41636.0,73.2034,73.2131,73.2034,73.2034,41636.0
2024-10-01 15:20:00,75.09,75.1,75.09,75.09,61563.0,73.2034,73.2131,73.2034,73.2034,61563.0
2024-10-01 15:25:00,75.09,75.12,75.09,75.12,83173.0,73.2034,73.2326,73.2034,73.2326,83173.0
2024-10-01 15:30:00,75.12,75.12,75.1,75.11,60901.0,73.2326,73.2326,73.2131,73.2229,60901.0
2024-10-01 15:35:00,75.11,75.11,75.1,75.11,91882.0,73.2229,73.2229,73.2131,73.2229,91882.0
2024-10-01 15:40:00,75.11,75.12,75.1,75.1,78612.0,73.2229,73.2326,73.2131,73.2131,78612.0
2024-10-01 15:45:00,75.11,75.11,75.09,75.1,47232.0,73.2229,73.2229,73.2034,73.2131,47232.0
2024-10-01 15:50:00,75.11,75.11,75.1,75.1,39250.0,73.2229,73.2229,73.2131,73.2131,39250.0
2024-10-01 15:55:00,75.1,75.12,75.08,75.11,244230.0,73.2131,73.2326,73.1936,73.2229,244230.0
2024-10-02 09:30:00,74.85,74.85,74.78,74.79,439727.0,72.9694,72.9694,72.9012,72.9109,439727.0
2024-10-02 09:35:00,74.78,74.81,74.77,74.81,70925.0,72.9012,72.9304,72.8914,72.9304,70925.0
2024-10-02 09:40:00,74.8,74.82,74.8,74.82,43018.0,72.9207,72.9402,72.9207,72.9402,43018.0
2024-10-02 09:45:00,74.82,74.83,74.8,74.81,75011.0,72.9402,72.9499,72.9207,72.9304,75011.0
2024-10-02 09:50:00,74.8,74.81,74.79,74.81,64978.0,72.9207,72.9304,72.9109,72.9304,64978.0
2024-10-02 09:55:00,74.81,74.81,74.77,74.8,37372.0,72.9304,72.9304,72.8914,72.9207,37372.0
2024-10-02 10:00:00,74.8,74.81,74.79,74.81,45520.0,72.9207,72.9304,72.9109,72.9304,45520.0
2024-10-02 10:05:00,74.81,74.85,74.8,74.84,79487.0,72.9304,72.9694,72.9207,72.9597,79487.0
2024-10-02 10:10:00,74.84,74.85,74.82,74.84,285661.0,72.9597,72.9694,72.9402,72.9597,285661.0
2024-10-02 10:15:00,74.84,74.85,74.83,74.84,93357.0,72.9597,72.9694,72.9499,72.9597,93357.0
2024-10-02 10:20:00,74.85,74.87,74.84,74.87,29828.0,72.9694,72.9889,72.9597,72.9889,29828.0
2024-10-02 10:25:00,74.87,74.87,74.84,74.86,48775.0,72.9889,72.9889,72.9597,72.9792,48775.0
2024-10-02 10:30:00,74.86,74.87,74.84,74.85,53154.0,72.9792,72.9889,72.9597,72.9694,53154.0
2024-10-02 10:35:00,74.84,74.86,74.84,74.85,103757.0,72.9597,72.9792,72.9597,72.9694,103757.0
2024-10-02 10:40:00,74.85,74.86,74.83,74.83,98432.0,72.9694,72.9792,72.9499,72.9499,98432.0
2024-10-02 10:45:00,74.83,74.84,74.83,74.84,28354.0,72.9499,72.9597,72.9499,72.9597,28354.0
2024-10-02 10:50:00,74.84,74.85,74.83,74.84,77429.0,72.9597,72.9694,72.9499,72.9597,77429.0
2024-10-02 10:55:00,74.84,74.86,74.83,74.86,67543.0,72.9597,72.9792,72.9499,72.9792,67543.0
2024-10-02 11:00:00,74.86,74.87,74.85,74.87,71210.0,72.9792,72.9889,72.9694,72.9889,71210.0
2024-10-02 11:05:00,74.87,74.88,74.85,74.87,104873.0,72.9889,72.9987,72.9694,72.9889,104873.0
2024-10-02 11:10:00,74.89,74.9,74.87,74.88,77197.0,73.0084,73.0182,72.9889,72.9987,77197.0
2024-10-02 11:15:00,74.88,74.9,74.86,74.9,40368.0,72.9987,73.0182,72.9792,73.0182,40368.0
2024-10-02 11:20:00,74.9,74.91,74.88,74.88,30480.0,73.0182,73.0279,72.9987,72.9987,30480.0
2024-10-02 11:25:00,74.89,74.9,74.88,74.88,42499.0,73.0084,73.0182,72.9987,72.9987,42499.0
2024-10-02 11:30:00,74.89,74.9,74.88,74.9,97017.0,73.0084,73.0182,72.9987,73.0182,97017.0
2024-10-02 11:35:00,74.9,74.92,74.89,74.92,241233.0,73.0182,73.0377,73.0084,73.0377,241233.0
2024-10-02 11:40:00,74.92,74.92,74.9,74.92,32504.0,73.0377,73.0377,73.0182,73.0377,32504.0
2024-10-02 11:45:00,74.91,74.93,74.91,74.92,24163.0,73.0279,73.0474,73.0279,73.0377,24163.0
2024-10-02 11:50:00,74.92,74.94,74.92,74.93,35021.0,73.0377,73.0572,73.0377,73.0474,35021.0
2024-10-02 11:55:00,74.94,74.97,74.93,74.97,28334.0,73.0572,73.0864,73.0474,73.0864,28334.0
2024-10-02 12:00:00,74.97,74.97,74.95,74.95,35523.0,73.0864,73.0864,73.0669,73.0669,35523.0
2024-10-02 12:05:00,74.95,74.96,74.95,74.95,22796.0,73.0669,73.0767,73.0669,73.0669,22796.0
2024-10-02 12:10:00,74.95,74.96,74.94,74.94,22230.0,73.0669,73.0767,73.0572,73.0572,22230.0
2024-10-02 12:15:00,74.95,74.95,74.94,74.95,19042.0,73.0669,73.0669,73.0572,73.0669,19042.0
2024-10-02 12:20:00,74.94,74.95,74.94,74.95,25760.0,73.0572,73.0669,73.0572,73.0669,25760.0
2024-10-02 12:25:00,74.95,74.96,74.94,74.94,21554.0,73.0669,73.0767,73.0572,73.0572,21554.0
2024-10-02 12:30:00,74.94,74.94,74.93,74.94,29893.0,73.0572,73.0572,73.0474,73.0572,29893.0
2024-10-02 12:35:00,74.94,74.94,74.92,74.92,55837.0,73.0572,73.0572,73.0377,73.0377,55837.0
2024-10-02 12:40:00,74.93,74.93,74.91,74.92,42154.0,73.0474,73.0474,73.0279,73.0377,42154.0
2024-10-02 12:45:00,74.91,74.92,74.91,74.92,35859.0,73.0279,73.0377,73.0279,73.0377,35859.0
2024-10-02 12:50:00,74.92,74.92,74.91,74.92,41686.0,73.0377,73.0377,73.0279,73.0377,41686.0
2024-10-02 12:55:00,74.92,74.92,74.91,74.92,24764.0,73.0377,73.0377,73.0279,73.0377,24764.0
2024-10-02 13:00:00,74.92,74.95,74.92,74.95,22897.0,73.0377,73.0669,73.0377,73.0669,22897.0
2024-10-02 13:05:00,74.95,74.95,74.94,74.95,19571.0,73.0669,73.0669,73.0572,73.0669,19571.0
2024-10-02 13:10:00,74.94,74.95,74.92,74.93,134212.0,73.0572,73.0669,73.0377,73.0474,134212.0
2024-10-02 13:15:00,74.93,74.93,74.91,74.92,35486.0,73.0474,73.0474,73.0279,73.0377,35486.0
2024-10-02 13:20:00,74.92,74.93,74.91,74.92,33412.0,73.0377,73.0474,73.0279,73.0377,33412.0
2024-10-02 13:25:00,74.92,74.94,74.91,74.94,82799.0,73.0377,73.0572,73.0279,73.0572,82799.0
2024-10-02 13:30:00,74.94,74.94,74.93,74.94,40539.0,73.0572,73.0572,73.0474,73.0572,40539.0
2024-10-02 13:35:00,74.94,74.96,74.93,74.96,60802.0,73.0572,73.0767,73.0474,73.0767,60802.0
2024-10-02 13:40:00,74.95,74.97,74.95,74.97,33765.0,73.0669,73.0864,73.0669,73.0864,33765.0
2024-10-02 13:45:00,74.97,74.97,74.96,74.97,38806.0,73.0864,73.0864,73.0767,73.0864,38806.0
2024-10-02 13:50:00,74.97,74.99,74.97,74.98,37995.0,73.0864,73.1059,73.0864,73.0961,37995.0
2024-10-02 13:55:00,74.98,75.0,74.97,74.98,62904.0,73.0961,73.1156,73.0864,73.0961,62904.0
2024-10-02 14:00:00,74.97,74.98,74.96,74.97,19517.0,73.0864,73.0961,73.0767,73.0864,19517.0
2024-10-02 14:05:00,74.96,74.98,74.96,74.98,43602.0,73.0767,73.0961,73.0767,73.0961,43602.0
2024-10-02 14:10:00,74.98,74.99,74.97,74.98,55753.0,73.0961,73.1059,73.0864,73.0961,55753.0
2024-10-02 14:15:00,74.98,74.99,74.97,74.98,62940.0,73.0961,73.1059,73.0864,73.0961,62940.0
2024-10-02 14:20:00,74.98,74.98,74.97,74.97,42384.0,73.0961,73.0961,73.0864,73.0864,42384.0
2024-10-02 14:25:00,74.98,74.98,74.96,74.97,38484.0,73.0961,73.0961,73.0767,73.0864,38484.0
2024-10-02 14:30:00,74.97,74.97,74.96,74.96,65783.0,73.0864,73.0864,73.0767,73.0767,65783.0
2024-10-02 14:35:00,74.97,74.97,74.96,74.97,28932.0,73.0864,73.0864,73.0767,73.0864,28932.0
2024-10-02 14:40:00,74.97,74.98,74.96,74.98,123048.0,73.0864,73.0961,73.0767,73.0961,123048.0
2024-10-02 14:45:00,74.98,74.98,74.96,74.96,24901.0,73.0961,73.0961,73.0767,73.0767,24901.0
2024-10-02 14:50:00,74.96,74.97,74.96,74.97,46051.0,73.0767,73.0864,73.0767,73.0864,46051.0
2024-10-02 14:55:00,74.97,74.98,74.95,74.96,105912.0,73.0864,73.0961,73.0669,73.0767,105912.0
2024-10-02 15:00:00,74.96,74.98,74.96,74.97,42022.0,73.0767,73.0961,73.0767,73.0864,42022.0
2024-10-02 15:05:00,74.97,74.97,74.96,74.97,50545.0,73.0864,73.0864,73.0767,73.0864,50545.0
2024-10-02 15:10:00,74.97,74.98,74.96,74.98,38286.0,73.0864,73.0961,73.0767,73.0961,38286.0
2024-10-02 15:15:00,74.98,74.98,74.97,74.97,83766.0,73.0961,73.0961,73.0864,73.0864,83766.0
2024-10-02 15:20:00,74.98,74.98,74.97,74.98,60379.0,73.0961,73.0961,73.0864,73.0961,60379.0
2024-10-02 15:25:00,74.98,74.99,74.97,74.98,169812.0,73.0961,73.1059,73.0864,73.0961,169812.0
2024-10-02 15:30:00,74.98,74.98,74.96,74.97,64933.0,73.0961,73.0961,73.0767,73.0864,64933.0
2024-10-02 15:35:00,74.97,74.97,74.95,74.96,79465.0,73.0864,73.0864,73.0669,73.0767,79465.0
2024-10-02 15:40:00,74.95,74.96,74.95,74.95,78562.0,73.0669,73.0767,73.0669,73.0669,78562.0
2024-10-02 15:45:00,74.95,74.96,74.94,74.95,109317.0,73.0669,73.0767,73.0572,73.0669,109317.0
2024-10-02 15:50:00,74.95,74.96,74.94,74.95,67672.0,73.0669,73.0767,73.0572,73.0669,67672.0
2024-10-02 15:55:00,74.95,74.97,74.95,74.97,173973.0,73.0669,73.0864,73.0669,73.0864,173973.0
2024-10-03 09:30:00,74.83,74.83,74.79,74.83,174504.0,72.9499,72.9499,72.9109,72.9499,174504.0
2024-10-03 09:35:00,74.82,74.84,74.82,74.83,19997.0,72.9402,72.9597,72.9402,72.9499,19997.0
2024-10-03 09:40:00,74.83,74.84,74.82,74.83,18868.0,72.9499,72.9597,72.9402,72.9499,18868.0
2024-10-03 09:45:00,74.83,74.85,74.82,74.84,69669.0,72.9499,72.9694,72.9402,72.9597,69669.0
2024-10-03 09:50:00,74.85,74.85,74.8,74.81,57738.0,72.9694,72.9694,72.9207,72.9304,57738.0
2024-10-03 09:55:00,74.82,74.83,74.8,74.82,56301.0,72.9402,72.9499,72.9207,72.9402,56301.0
2024-10-03 10:00:00,74.82,74.82,74.7,74.75,1023128.0,72.9402,72.9402,72.8232,72.8719,1023128.0
2024-10-03 10:05:00,74.76,74.78,74.73,74.76,95205.0,72.8817,72.9012,72.8524,72.8817,95205.0
2024-10-03 10:10:00,74.76,74.84,74.74,74.81,105831.0,72.8817,72.9597,72.8622,72.9304,105831.0
2024-10-03 10:15:00,74.8,74.81,74.76,74.77,360202.0,72.9207,72.9304,72.8817,72.8914,360202.0
2024-10-03 10:20:00,74.78,74.81,74.77,74.81,33470.0,72.9012,72.9304,72.8914,72.9304,33470.0
2024-10-03 10:25:00,74.8,74.81,74.77,74.78,64120.0,72.9207,72.9304,72.8914,72.9012,64120.0
2024-10-03 10:30:00,74.77,74.79,74.76,74.77,36453.0,72.8914,72.9109,72.8817,72.8914,36453.0
2024-10-03 10:35:00,74.77,74.78,74.73,74.75,28950.0,72.8914,72.9012,72.8524,72.8719,28950.0
2024-10-03 10:40:00,74.75,74.75,74.71,74.72,239404.0,72.8719,72.8719,72.8329,72.8427,239404.0
2024-10-03 10:45:00,74.72,74.74,74.71,74.73,29179.0,72.8427,72.8622,72.8329,72.8524,29179.0
2024-10-03 10:50:00,74.73,74.76,74.72,74.75,56170.0,72.8524,72.8817,72.8427,72.8719,56170.0
2024-10-03 10:55:00,74.76,74.77,74.74,74.77,134102.0,72.8817,72.8914,72.8622,72.8914,134102.0
2024-10-03 11:00:00,74.77,74.79,74.75,74.79,58549.0,72.8914,72.9109,72.8719,72.9109,58549.0
2024-10-03 11:05:00,74.8,74.81,74.79,74.8,22173.0,72.9207,72.9304,72.9109,72.9207,22173.0
2024-10-03 11:10:00,74.81,74.83,74.8,74.83,37519.0,72.9304,72.9499,72.9207,72.9499,37519.0
2024-10-03 11:15:00,74.83,74.84,74.82,74.83,25104.0,72.9499,72.9597,72.9402,72.9499,25104.0
2024-10-03 11:20:00,74.83,74.84,74.81,74.81,43066.0,72.9499,72.9597,72.9304,72.9304,43066.0
2024-10-03 11:25:00,74.81,74.83,74.79,74.79,39446.0,72.9304,72.9499,72.9109,72.9109,39446.0
2024-10-03 11:30:00,74.8,74.8,74.78,74.8,43893.0,72.9207,72.9207,72.9012,72.9207,43893.0
2024-10-03 11:35:00,74.8,74.81,74.78,74.8,19636.0,72.9207,72.9304,72.9012,72.9207,19636.0
2024-10-03 11:40:00,74.8,74.81,74.79,74.8,39807.0,72.9207,72.9304,72.9109,72.9207,39807.0
2024-10-03 11:45:00,74.79,74.82,74.79,74.81,24984.0,72.9109,72.9402,72.9109,72.9304,24984.0
2024-10-03 11:50:00,74.81,74.82,74.8,74.81,41175.0,72.9304,72.9402,72.9207,72.9304,41175.0
2024-10-03 11:55:00,74.8,74.81,74.77,74.78,26246.0,72.9207,72.9304,72.8914,72.9012,26246.0
2024-10-03 12:00:00,74.78,74.79,74.77,74.78,28937.0,72.9012,72.9109,72.8914,72.9012,28937.0
2024-10-03 12:05:00,74.78,74.79,74.76,74.77,78716.0,72.9012,72.9109,72.8817,72.8914,78716.0
2024-10-03 12:10:00,74.77,74.79,74.76,74.78,20312.0,72.8914,72.9109,72.8817,72.9012,20312.0
2024-10-03 12:15:00,74.78,74.79,74.77,74.78,36849.0,72.9012,72.9109,72.8914,72.9012,36849.0
2024-10-03 12:20:00,74.79,74.79,74.77,74.78,30078.0,72.9109,72.9109,72.8914,72.9012,30078.0
2024-10-03 12:25:00,74.78,74.79,74.76,74.78,46824.0,72.9012,72.9109,72.8817,72.9012,46824.0
2024-10-03 12:30:00,74.77,74.78,74.75,74.76,65690.0,72.8914,72.9012,72.8719,72.8817,65690.0
2024-10-03 12:35:00,74.76,74.76,74.74,74.76,23794.0,72.8817,72.8817,72.8622,72.8817,23794.0
2024-10-03 12:40:00,74.76,74.77,74.75,74.76,306643.0,72.8817,72.8914,72.8719,72.8817,306643.0
2024-10-03 12:45:00,74.76,74.76,74.75,74.76,65857.0,72.8817,72.8817,72.8719,72.8817,65857.0
2024-10-03 12:50:00,74.76,74.76,74.75,74.76,24156.0,72.8817,72.8817,72.8719,72.8817,24156.0
2024-10-03 12:55:00,74.76,74.77,74.75,74.77,22919.0,72.8817,72.8914,72.8719,72.8914,22919.0
2024-10-03 13:00:00,74.77,74.77,74.76,74.77,33075.0,72.8914,72.8914,72.8817,72.8914,33075.0
2024-10-03 13:05:00,74.78,74.79,74.76,74.78,61210.0,72.9012,72.9109,72.8817,72.9012,61210.0
2024-10-03 13:10:00,74.78,74.78,74.76,74.77,29887.0,72.9012,72.9012,72.8817,72.8914,29887.0
2024-10-03 13:15:00,74.77,74.77,74.74,74.75,36546.0,72.8914,72.8914,72.8622,72.8719,36546.0
2024-10-03 13:20:00,74.75,74.75,74.73,74.73,37802.0,72.8719,72.8719,72.8524,72.8524,37802.0
2024-10-03 13:25:00,74.74,74.74,74.72,74.73,27666.0,72.8622,72.8622,72.8427,72.8524,27666.0
2024-10-03 13:30:00,74.74,74.74,74.73,74.74,30514.0,72.8622,72.8622,72.8524,72.8622,30514.0
2024-10-03 13:35:00,74.74,74.75,74.73,74.75,18076.0,72.8622,72.8719,72.8524,72.8719,18076.0
2024-10-03 13:40:00,74.75,74.75,74.74,74.75,16333.0,72.8719,72.8719,72.8622,72.8719,16333.0
2024-10-03 13:45:00,74.75,74.75,74.74,74.75,24017.0,72.8719,72.8719,72.8622,72.8719,24017.0
2024-10-03 13:50:00,74.75,74.75,74.73,74.73,27855.0,72.8719,72.8719,72.8524,72.8524,27855.0
2024-10-03 13:55:00,74.74,74.74,74.72,74.73,97605.0,72.8622,72.8622,72.8427,72.8524,97605.0
2024-10-03 14:00:00,74.73,74.74,74.71,74.72,27079.0,72.8524,72.8622,72.8329,72.8427,27079.0
2024-10-03 14:05:00,74.72,74.73,74.71,74.73,52699.0,72.8427,72.8524,72.8329,72.8524,52699.0
2024-10-03 14:10:00,74.73,74.73,74.71,74.72,19800.0,72.8524,72.8524,72.8329,72.8427,19800.0
2024-10-03 14:15:00,74.72,74.73,74.71,74.72,43209.0,72.8427,72.8524,72.8329,72.8427,43209.0
2024-10-03 14:20:00,74.72,74.72,74.7,74.71,15194.0,72.8427,72.8427,72.8232,72.8329,15194.0
2024-10-03 14:25:00,74.71,74.71,74.7,74.7,41847.0,72.8329,72.8329,72.8232,72.8232,41847.0
2024-10-03 14:30:00,74.7,74.71,74.69,74.7,69057.0,72.8232,72.8329,72.8134,72.8232,69057.0
2024-10-03 14:35:00,74.7,74.7,74.68,74.7,71150.0,72.8232,72.8232,72.8037,72.8232,71150.0
2024-10-03 14:40:00,74.7,74.7,74.68,74.69,31773.0,72.8232,72.8232,72.8037,72.8134,31773.0
2024-10-03 14:45:00,74.69,74.69,74.68,74.68,26695.0,72.8134,72.8134,72.8037,72.8037,26695.0
2024-10-03 14:50:00,74.67,74.69,74.66,74.67,72390.0,72.7939,72.8134,72.7842,72.7939,72390.0
2024-10-03 14:55:00,74.67,74.67,74.64,74.65,68125.0,72.7939,72.7939,72.7647,72.7744,68125.0
2024-10-03 15:00:00,74.65,74.66,74.64,74.66,41688.0,72.7744,72.7842,72.7647,72.7842,41688.0
2024-10-03 15:05:00,74.66,74.66,74.64,74.65,58280.0,72.7842,72.7842,72.7647,72.7744,58280.0
2024-10-03 15:10:00,74.65,74.67,74.64,74.67,55784.0,72.7744,72.7939,72.7647,72.7939,55784.0
2024-10-03 15:15:00,74.66,74.68,74.66,74.67,103912.0,72.7842,72.8037,72.7842,72.7939,103912.0
2024-10-03 15:20:00,74.67,74.67,74.66,74.67,44663.0,72.7939,72.7939,72.7842,72.7939,44663.0
2024-10-03 15:25:00,74.67,74.67,74.66,74.67,66881.0,72.7939,72.7939,72.7842,72.7939,66881.0
2024-10-03 15:30:00,74.67,74.68,74.66,74.67,65629.0,72.7939,72.8037,72.7842,72.7939,65629.0
2024-10-03 15:35:00,74.68,74.68,74.67,74.67,66323.0,72.8037,72.8037,72.7939,72.7939,66323.0
2024-10-03 15:40:00,74.67,74.68,74.67,74.67,79243.0,72.7939,72.8037,72.7939,72.7939,79243.0
2024-10-03 15:45:00,74.67,74.68,74.67,74.68,115857.0,72.7939,72.8037,72.7939,72.8037,115857.0
2024-10-03 15:50:00,74.67,74.68,74.66,74.67,142532.0,72.7939,72.8037,72.7842,72.7939,142532.0
2024-10-03 15:55:00,74.67,74.67,74.64,74.65,102668.0,72.7939,72.7939,72.7647,72.7744,102668.0
2024-10-04 09:30:00,74.14,74.23,74.13,74.22,173803.0,72.2773,72.365,72.2675,72.3552,173803.0
2024-10-04 09:35:00,74.22,74.24,74.2,74.23,70562.0,72.3552,72.3747,72.3357,72.365,70562.0
2024-10-04 09:40:00,74.23,74.25,74.22,74.23,97814.0,72.365,72.3845,72.3552,72.365,97814.0
2024-10-04 09:45:00,74.23,74.24,74.21,74.23,129932.0,72.365,72.3747,72.3455,72.365,129932.0
2024-10-04 09:50:00,74.23,74.25,74.22,74.25,101403.0,72.365,72.3845,72.3552,72.3845,101403.0
2024-10-04 09:55:00,74.25,74.28,74.24,74.27,34117.0,72.3845,72.4137,72.3747,72.404,34117.0
2024-10-04 10:00:00,74.27,74.27,74.25,74.25,41596.0,72.404,72.404,72.3845,72.3845,41596.0
2024-10-04 10:05:00,74.26,74.3,74.24,74.28,68551.0,72.3942,72.4332,72.3747,72.4137,68551.0
2024-10-04 10:10:00,74.28,74.29,74.25,74.27,153217.0,72.4137,72.4235,72.3845,72.404,153217.0
2024-10-04 10:15:00,74.26,74.27,74.23,74.23,49438.0,72.3942,72.404,72.365,72.365,49438.0
2024-10-04 10:20:00,74.23,74.24,74.21,74.23,40256.0,72.365,72.3747,72.3455,72.365,40256.0
2024-10-04 10:25:00,74.22,74.23,74.21,74.23,32233.0,72.3552,72.365,72.3455,72.365,32233.0
2024-10-04 10:30:00,74.23,74.26,74.21,74.23,68317.0,72.365,72.3942,72.3455,72.365,68317.0
2024-10-04 10:35:00,74.23,74.25,74.22,74.23,39520.0,72.365,72.3845,72.3552,72.365,39520.0
2024-10-04 10:40:00,74.23,74.26,74.22,74.25,262526.0,72.365,72.3942,72.3552,72.3845,262526.0
2024-10-04 10:45:00,74.24,74.24,74.22,74.22,31514.0,72.3747,72.3747,72.3552,72.3552,31514.0
2024-10-04 10:50:00,74.23,74.23,74.2,74.21,55718.0,72.365,72.365,72.3357,72.3455,55718.0
2024-10-04 10:55:00,74.2,74.21,74.18,74.19,27595.0,72.3357,72.3455,72.3162,72.326,27595.0
2024-10-04 11:00:00,74.19,74.22,74.18,74.21,40016.0,72.326,72.3552,72.3162,72.3455,40016.0
2024-10-04 11:05:00,74.2,74.21,74.18,74.21,53406.0,72.3357,72.3455,72.3162,72.3455,53406.0
2024-10-04 11:10:00,74.21,74.23,74.2,74.23,70184.0,72.3455,72.365,72.3357,72.365,70184.0
2024-10-04 11:15:00,74.22,74.24,74.21,74.22,141484.0,72.3552,72.3747,72.3455,72.3552,141484.0
2024-10-04 11:20:00,74.21,74.23,74.19,74.19,30795.0,72.3455,72.365,72.326,72.326,30795.0
2024-10-04 11:25:00,74.19,74.19,74.17,74.18,19877.0,72.326,72.326,72.3065,72.3162,19877.0
2024-10-04 11:30:00,74.18,74.22,74.18,74.21,22941.0,72.3162,72.3552,72.3162,72.3455,22941.0
2024-10-04 11:35:00,74.22,74.22,74.18,74.19,9732.0,72.3552,72.3552,72.3162,72.326,9732.0
2024-10-04 11:40:00,74.19,74.19,74.16,74.17,24260.0,72.326,72.326,72.2968,72.3065,24260.0
2024-10-04 11:45:00,74.17,74.18,74.16,74.17,23557.0,72.3065,72.3162,72.2968,72.3065,23557.0
2024-10-04 11:50:00,74.17,74.19,74.15,74.19,31128.0,72.3065,72.326,72.287,72.326,31128.0
2024-10-04 11:55:00,74.19,74.21,74.18,74.2,28832.0,72.326,72.3455,72.3162,72.3357,28832.0
2024-10-04 12:00:00,74.2,74.24,74.2,74.23,31515.0,72.3357,72.3747,72.3357,72.365,31515.0
2024-10-04 12:05:00,74.23,74.24,74.21,74.22,57310.0,72.365,72.3747,72.3455,72.3552,57310.0
2024-10-04 12:10:00,74.22,74.22,74.19,74.2,25958.0,72.3552,72.3552,72.326,72.3357,25958.0
2024-10-04 12:15:00,74.2,74.2,74.17,74.18,63434.0,72.3357,72.3357,72.3065,72.3162,63434.0
2024-10-04 12:20:00,74.17,74.18,74.15,74.17,36220.0,72.3065,72.3162,72.287,72.3065,36220.0
2024-10-04 12:25:00,74.17,74.17,74.15,74.15,28096.0,72.3065,72.3065,72.287,72.287,28096.0
2024-10-04 12:30:00,74.16,74.17,74.15,74.15,22576.0,72.2968,72.3065,72.287,72.287,22576.0
2024-10-04 12:35:00,74.16,74.18,74.14,74.18,51490.0,72.2968,72.3162,72.2773,72.3162,51490.0
2024-10-04 12:40:00,74.17,74.18,74.16,74.17,16484.0,72.3065,72.3162,72.2968,72.3065,16484.0
2024-10-04 12:45:00,74.17,74.18,74.15,74.16,36344.0,72.3065,72.3162,72.287,72.2968,36344.0
2024-10-04 12:50:00,74.17,74.18,74.16,74.17,89358.0,72.3065,72.3162,72.2968,72.3065,89358.0
2024-10-04 12:55:00,74.17,74.17,74.15,74.16,41867.0,72.3065,72.3065,72.287,72.2968,41867.0
2024-10-04 13:00:00,74.16,74.17,74.15,74.17,23695.0,72.2968,72.3065,72.287,72.3065,23695.0
2024-10-04 13:05:00,74.17,74.18,74.15,74.17,62480.0,72.3065,72.3162,72.287,72.3065,62480.0
2024-10-04 13:10:00,74.17,74.18,74.16,74.17,44963.0,72.3065,72.3162,72.2968,72.3065,44963.0
2024-10-04 13:15:00,74.18,74.18,74.16,74.17,44372.0,72.3162,72.3162,72.2968,72.3065,44372.0
2024-10-04 13:20:00,74.17,74.18,74.16,74.17,203321.0,72.3065,72.3162,72.2968,72.3065,203321.0
2024-10-04 13:25:00,74.18,74.18,74.16,74.17,15923.0,72.3162,72.3162,72.2968,72.3065,15923.0
2024-10-04 13:30:00,74.17,74.18,74.16,74.17,35798.0,72.3065,72.3162,72.2968,72.3065,35798.0
2024-10-04 13:35:00,74.17,74.18,74.16,74.16,41769.0,72.3065,72.3162,72.2968,72.2968,41769.0
2024-10-04 13:40:00,74.17,74.18,74.16,74.18,68739.0,72.3065,72.3162,72.2968,72.3162,68739.0
2024-10-04 13:45:00,74.18,74.18,74.17,74.17,40486.0,72.3162,72.3162,72.3065,72.3065,40486.0
2024-10-04 13:50:00,74.17,74.18,74.16,74.17,125750.0,72.3065,72.3162,72.2968,72.3065,125750.0
2024-10-04 13:55:00,74.16,74.18,74.16,74.17,26665.0,72.2968,72.3162,72.2968,72.3065,26665.0
2024-10-04 14:00:00,74.17,74.17,74.16,74.17,18662.0,72.3065,72.3065,72.2968,72.3065,18662.0
2024-10-04 14:05:00,74.16,74.17,74.15,74.17,198857.0,72.2968,72.3065,72.287,72.3065,198857.0
2024-10-04 14:10:00,74.16,74.17,74.14,74.15,51375.0,72.2968,72.3065,72.2773,72.287,51375.0
2024-10-04 14:15:00,74.15,74.15,74.13,74.15,60218.0,72.287,72.287,72.2675,72.287,60218.0
2024-10-04 14:20:00,74.15,74.16,74.14,74.16,33583.0,72.287,72.2968,72.2773,72.2968,33583.0
2024-10-04 14:25:00,74.16,74.16,74.15,74.16,44286.0,72.2968,72.2968,72.287,72.2968,44286.0
2024-10-04 14:30:00,74.16,74.17,74.15,74.17,43022.0,72.2968,72.3065,72.287,72.3065,43022.0
2024-10-04 14:35:00,74.17,74.17,74.16,74.17,30642.0,72.3065,72.3065,72.2968,72.3065,30642.0
2024-10-04 14:40:00,74.17,74.17,74.15,74.16,36290.0,72.3065,72.3065,72.287,72.2968,36290.0
2024-10-04 14:45:00,74.16,74.16,74.15,74.16,13494.0,72.2968,72.2968,72.287,72.2968,13494.0
2024-10-04 14:50:00,74.15,74.16,74.13,74.15,41580.0,72.287,72.2968,72.2675,72.287,41580.0
2024-10-04 14:55:00,74.15,74.15,74.11,74.12,166640.0,72.287,72.287,72.248,72.2578,166640.0
2024-10-04 15:00:00,74.11,74.12,74.11,74.11,72456.0,72.248,72.2578,72.248,72.248,72456.0
2024-10-04 15:05:00,74.12,74.12,74.11,74.12,58236.0,72.2578,72.2578,72.248,72.2578,58236.0
2024-10-04 15:10:00,74.11,74.12,74.11,74.12,144803.0,72.248,72.2578,72.248,72.2578,144803.0
2024-10-04 15:15:00,74.11,74.12,74.11,74.12,69143.0,72.248,72.2578,72.248,72.2578,69143.0
2024-10-04 15:20:00,74.11,74.13,74.11,74.13,75960.0,72.248,72.2675,72.248,72.2675,75960.0
2024-10-04 15:25:00,74.13,74.13,74.12,74.13,42826.0,72.2675,72.2675,72.2578,72.2675,42826.0
2024-10-04 15:30:00,74.13,74.14,74.12,74.14,54666.0,72.2675,72.2773,72.2578,72.2773,54666.0
2024-10-04 15:35:00,74.14,74.14,74.13,74.13,35269.0,72.2773,72.2773,72.2675,72.2675,35269.0
2024-10-04 15:40:00,74.14,74.14,74.13,74.14,54309.0,72.2773,72.2773,72.2675,72.2773,54309.0
2024-10-04 15:45:00,74.13,74.14,74.13,74.14,40405.0,72.2675,72.2773,72.2675,72.2773,40405.0
2024-10-04 15:50:00,74.14,74.15,74.13,74.15,61802.0,72.2773,72.287,72.2675,72.287,61802.0
2024-10-04 15:55:00,74.15,74.16,74.14,74.14,148979.0,72.287,72.2968,72.2773,72.2773,148979.0
2024-10-07 09:30:00,73.94,73.96,73.9,73.96,338722.0,72.0823,72.1018,72.0433,72.1018,338722.0
2024-10-07 09:35:00,73.96,73.97,73.95,73.95,59574.0,72.1018,72.1115,72.092,72.092,59574.0
2024-10-07 09:40:00,73.95,73.99,73.94,73.99,71969.0,72.092,72.131,72.0823,72.131,71969.0
2024-10-07 09:45:00,73.99,74.02,73.98,73.99,56954.0,72.131,72.1603,72.1213,72.131,56954.0
2024-10-07 09:50:00,73.98,74.0,73.96,73.97,37709.0,72.1213,72.1408,72.1018,72.1115,37709.0
2024-10-07 09:55:00,73.97,73.97,73.94,73.95,32168.0,72.1115,72.1115,72.0823,72.092,32168.0
2024-10-07 10:00:00,73.95,73.95,73.91,73.93,33250.0,72.092,72.092,72.053,72.0725,33250.0
2024-10-07 10:05:00,73.92,73.94,73.92,73.94,47611.0,72.0628,72.0823,72.0628,72.0823,47611.0
2024-10-07 10:10:00,73.94,73.96,73.93,73.95,55581.0,72.0823,72.1018,72.0725,72.092,55581.0
2024-10-07 10:15:00,73.96,73.96,73.9,73.91,426379.0,72.1018,72.1018,72.0433,72.053,426379.0
2024-10-07 10:20:00,73.91,73.93,73.9,73.93,116443.0,72.053,72.0725,72.0433,72.0725,116443.0
2024-10-07 10:25:00,73.93,73.94,73.91,73.93,46765.0,72.0725,72.0823,72.053,72.0725,46765.0
2024-10-07 10:30:00,73.92,73.94,73.91,73.92,37627.0,72.0628,72.0823,72.053,72.0628,37627.0
2024-10-07 10:35:00,73.92,73.95,73.91,73.95,65396.0,72.0628,72.092,72.053,72.092,65396.0
2024-10-07 10:40:00,73.95,73.97,73.94,73.97,113960.0,72.092,72.1115,72.0823,72.1115,113960.0
2024-10-07 10:45:00,73.97,73.97,73.94,73.95,19854.0,72.1115,72.1115,72.0823,72.092,19854.0
2024-10-07 10:50:00,73.94,73.95,73.92,73.94,47796.0,72.0823,72.092,72.0628,72.0823,47796.0
2024-10-07 10:55:00,73.94,73.94,73.91,73.92,158180.0,72.0823,72.0823,72.053,72.0628,158180.0
2024-10-07 11:00:00,73.92,73.95,73.91,73.95,19919.0,72.0628,72.092,72.053,72.092,19919.0
2024-10-07 11:05:00,73.95,73.96,73.94,73.95,54181.0,72.092,72.1018,72.0823,72.092,54181.0
2024-10-07 11:10:00,73.95,73.96,73.93,73.94,67946.0,72.092,72.1018,72.0725,72.0823,67946.0
2024-10-07 11:15:00,73.94,73.94,73.93,73.94,47326.0,72.0823,72.0823,72.0725,72.0823,47326.0
2024-10-07 11:20:00,73.93,73.96,73.93,73.96,37282.0,72.0725,72.1018,72.0725,72.1018,37282.0
2024-10-07 11:25:00,73.96,73.98,73.95,73.97,31606.0,72.1018,72.1213,72.092,72.1115,31606.0
2024-10-07 11:30:00,73.98,73.98,73.96,73.97,32723.0,72.1213,72.1213,72.1018,72.1115,32723.0
2024-10-07 11:35:00,73.97,73.98,73.96,73.98,30523.0,72.1115,72.1213,72.1018,72.1213,30523.0
2024-10-07 11:40:00,73.98,73.98,73.96,73.97,76760.0,72.1213,72.1213,72.1018,72.1115,76760.0
2024-10-07 11:45:00,73.97,73.97,73.94,73.94,40242.0,72.1115,72.1115,72.0823,72.0823,40242.0
2024-10-07 11:50:00,73.95,73.96,73.93,73.93,93474.0,72.092,72.1018,72.0725,72.0725,93474.0
2024-10-07 11:55:00,73.94,73.94,73.93,73.94,19208.0,72.0823,72.0823,72.0725,72.0823,19208.0
2024-10-07 12:00:00,73.94,73.94,73.91,73.92,65793.0,72.0823,72.0823,72.053,72.0628,65793.0
2024-10-07 12:05:00,73.91,73.92,73.9,73.92,35480.0,72.053,72.0628,72.0433,72.0628,35480.0
2024-10-07 12:10:00,73.92,73.92,73.91,73.92,96258.0,72.0628,72.0628,72.053,72.0628,96258.0
2024-10-07 12:15:00,73.92,73.93,73.91,73.92,97944.0,72.0628,72.0725,72.053,72.0628,97944.0
2024-10-07 12:20:00,73.91,73.93,73.91,73.92,38730.0,72.053,72.0725,72.053,72.0628,38730.0
2024-10-07 12:25:00,73.92,73.93,73.9,73.92,58160.0,72.0628,72.0725,72.0433,72.0628,58160.0
2024-10-07 12:30:00,73.92,73.93,73.9,73.92,39987.0,72.0628,72.0725,72.0433,72.0628,39987.0
2024-10-07 12:35:00,73.92,73.93,73.91,73.92,40557.0,72.0628,72.0725,72.053,72.0628,40557.0
2024-10-07 12:40:00,73.92,73.92,73.91,73.92,22549.0,72.0628,72.0628,72.053,72.0628,22549.0
2024-10-07 12:45:00,73.92,73.93,73.91,73.93,40662.0,72.0628,72.0725,72.053,72.0725,40662.0
2024-10-07 12:50:00,73.92,73.94,73.92,73.94,59408.0,72.0628,72.0823,72.0628,72.0823,59408.0
2024-10-07 12:55:00,73.94,73.94,73.93,73.94,45954.0,72.0823,72.0823,72.0725,72.0823,45954.0
2024-10-07 13:00:00,73.94,73.94,73.93,73.94,15439.0,72.0823,72.0823,72.0725,72.0823,15439.0
2024-10-07 13:05:00,73.94,73.95,73.93,73.95,13996.0,72.0823,72.092,72.0725,72.092,13996.0
2024-10-07 13:10:00,73.95,73.95,73.94,73.95,22587.0,72.092,72.092,72.0823,72.092,22587.0
2024-10-07 13:15:00,73.94,73.95,73.94,73.95,48248.0,72.0823,72.092,72.0823,72.092,48248.0
2024-10-07 13:20:00,73.95,73.95,73.94,73.95,71912.0,72.092,72.092,72.0823,72.092,71912.0
2024-10-07 13:25:00,73.95,73.96,73.94,73.96,33731.0,72.092,72.1018,72.0823,72.1018,33731.0
2024-10-07 13:30:00,73.95,73.96,73.95,73.95,21855.0,72.092,72.1018,72.092,72.092,21855.0
2024-10-07 13:35:00,73.96,73.96,73.95,73.96,8458.0,72.1018,72.1018,72.092,72.1018,8458.0
2024-10-07 13:40:00,73.96,73.96,73.95,73.95,27737.0,72.1018,72.1018,72.092,72.092,27737.0
2024-10-07 13:45:00,73.95,73.97,73.95,73.97,43365.0,72.092,72.1115,72.092,72.1115,43365.0
2024-10-07 13:50:00,73.97,73.97,73.96,73.97,17672.0,72.1115,72.1115,72.1018,72.1115,17672.0
2024-10-07 13:55:00,73.97,73.97,73.95,73.95,24070.0,72.1115,72.1115,72.092,72.092,24070.0
2024-10-07 14:00:00,73.95,73.97,73.94,73.95,45771.0,72.092,72.1115,72.0823,72.092,45771.0
2024-10-07 14:05:00,73.95,73.96,73.94,73.95,61866.0,72.092,72.1018,72.0823,72.092,61866.0
2024-10-07 14:10:00,73.95,73.96,73.94,73.95,152039.0,72.092,72.1018,72.0823,72.092,152039.0
2024-10-07 14:15:00,73.95,73.97,73.95,73.96,55198.0,72.092,72.1115,72.092,72.1018,55198.0
2024-10-07 14:20:00,73.95,73.96,73.95,73.96,20913.0,72.092,72.1018,72.092,72.1018,20913.0
2024-10-07 14:25:00,73.95,73.96,73.94,73.94,51032.0,72.092,72.1018,72.0823,72.0823,51032.0
2024-10-07 14:30:00,73.95,73.97,73.94,73.97,62465.0,72.092,72.1115,72.0823,72.1115,62465.0
2024-10-07 14:35:00,73.97,73.97,73.94,73.95,54637.0,72.1115,72.1115,72.0823,72.092,54637.0
2024-10-07 14:40:00,73.95,73.95,73.94,73.95,38448.0,72.092,72.092,72.0823,72.092,38448.0
2024-10-07 14:45:00,73.94,73.95,73.94,73.95,20274.0,72.0823,72.092,72.0823,72.092,20274.0
2024-10-07 14:50:00,73.95,73.95,73.92,73.92,173286.0,72.092,72.092,72.0628,72.0628,173286.0
2024-10-07 14:55:00,73.92,73.93,73.89,73.9,185161.0,72.0628,72.0725,72.0335,72.0433,185161.0
2024-10-07 15:00:00,73.9,73.91,73.89,73.9,47172.0,72.0433,72.053,72.0335,72.0433,47172.0
2024-10-07 15:05:00,73.9,73.92,73.89,73.92,281715.0,72.0433,72.0628,72.0335,72.0628,281715.0
2024-10-07 15:10:00,73.92,73.92,73.9,73.92,127834.0,72.0628,72.0628,72.0433,72.0628,127834.0
2024-10-07 15:15:00,73.92,73.92,73.91,73.92,34301.0,72.0628,72.0628,72.053,72.0628,34301.0
2024-10-07 15:20:00,73.92,73.92,73.91,73.92,56042.0,72.0628,72.0628,72.053,72.0628,56042.0
2024-10-07 15:25:00,73.92,73.92,73.91,73.92,36545.0,72.0628,72.0628,72.053,72.0628,36545.0
2024-10-07 15:30:00,73.92,73.92,73.91,73.92,135233.0,72.0628,72.0628,72.053,72.0628,135233.0
2024-10-07 15:35:00,73.92,73.93,73.91,73.92,83323.0,72.0628,72.0725,72.053,72.0628,83323.0
2024-10-07 15:40:00,73.93,73.93,73.92,73.93,115907.0,72.0725,72.0725,72.0628,72.0725,115907.0
2024-10-07 15:45:00,73.92,73.93,73.91,73.91,202762.0,72.0628,72.0725,72.053,72.053,202762.0
2024-10-07 15:50:00,73.91,73.92,73.9,73.91,190816.0,72.053,72.0628,72.0433,72.053,190816.0
2024-10-07 15:55:00,73.91,73.93,73.9,73.92,438173.0,72.053,72.0725,72.0433,72.0628,438173.0
2024-10-08 09:30:00,73.88,73.88,73.84,73.87,143663.0,72.0238,72.0238,71.9848,72.014,143663.0
2024-10-08 09:35:00,73.87,73.87,73.84,73.84,18602.0,72.014,72.014,71.9848,71.9848,18602.0
2024-10-08 09:40:00,73.84,73.87,73.84,73.87,32766.0,71.9848,72.014,71.9848,72.014,32766.0
2024-10-08 09:45:00,73.87,73.87,73.84,73.84,38791.0,72.014,72.014,71.9848,71.9848,38791.0
2024-10-08 09:50:00,73.84,73.86,73.84,73.84,50675.0,71.9848,72.0043,71.9848,71.9848,50675.0
2024-10-08 09:55:00,73.84,73.84,73.82,73.83,30985.0,71.9848,71.9848,71.9653,71.975,30985.0
2024-10-08 10:00:00,73.84,73.85,73.82,73.85,31469.0,71.9848,71.9945,71.9653,71.9945,31469.0
2024-10-08 10:05:00,73.84,73.87,73.84,73.85,186067.0,71.9848,72.014,71.9848,71.9945,186067.0
2024-10-08 10:10:00,73.86,73.86,73.85,73.86,37212.0,72.0043,72.0043,71.9945,72.0043,37212.0
2024-10-08 10:15:00,73.86,73.9,73.85,73.9,372064.0,72.0043,72.0433,71.9945,72.0433,372064.0
2024-10-08 10:20:00,73.9,73.9,73.87,73.88,23567.0,72.0433,72.0433,72.014,72.0238,23567.0
2024-10-08 10:25:00,73.88,73.9,73.87,73.9,47659.0,72.0238,72.0433,72.014,72.0433,47659.0
2024-10-08 10:30:00,73.89,73.9,73.88,73.89,33995.0,72.0335,72.0433,72.0238,72.0335,33995.0
2024-10-08 10:35:00,73.88,73.89,73.87,73.89,51787.0,72.0238,72.0335,72.014,72.0335,51787.0
2024-10-08 10:40:00,73.89,73.91,73.88,73.91,43507.0,72.0335,72.053,72.0238,72.053,43507.0
2024-10-08 10:45:00,73.91,73.92,73.89,73.91,85394.0,72.053,72.0628,72.0335,72.053,85394.0
2024-10-08 10:50:00,73.92,73.92,73.9,73.92,34683.0,72.0628,72.0628,72.0433,72.0628,34683.0
2024-10-08 10:55:00,73.92,73.93,73.91,73.92,51071.0,72.0628,72.0725,72.053,72.0628,51071.0
2024-10-08 11:00:00,73.92,73.94,73.92,73.93,30168.0,72.0628,72.0823,72.0628,72.0725,30168.0
2024-10-08 11:05:00,73.93,73.94,73.92,73.94,119488.0,72.0725,72.0823,72.0628,72.0823,119488.0
2024-10-08 11:10:00,73.93,73.95,73.93,73.95,179789.0,72.0725,72.092,72.0725,72.092,179789.0
2024-10-08 11:15:00,73.95,73.97,73.94,73.97,238860.0,72.092,72.1115,72.0823,72.1115,238860.0
2024-10-08 11:20:00,73.97,73.99,73.96,73.98,185461.0,72.1115,72.131,72.1018,72.1213,185461.0
2024-10-08 11:25:00,73.98,73.99,73.98,73.99,236278.0,72.1213,72.131,72.1213,72.131,236278.0
2024-10-08 11:30:00,73.99,73.99,73.96,73.97,29459.0,72.131,72.131,72.1018,72.1115,29459.0
2024-10-08 11:35:00,73.97,73.98,73.96,73.98,38885.0,72.1115,72.1213,72.1018,72.1213,38885.0
2024-10-08 11:40:00,73.98,73.99,73.97,73.98,18783.0,72.1213,72.131,72.1115,72.1213,18783.0
2024-10-08 11:45:00,73.98,73.99,73.98,73.99,24486.0,72.1213,72.131,72.1213,72.131,24486.0
2024-10-08 11:50:00,73.98,74.0,73.98,74.0,84276.0,72.1213,72.1408,72.1213,72.1408,84276.0
2024-10-08 11:55:00,74.0,74.01,73.99,74.01,37686.0,72.1408,72.1505,72.131,72.1505,37686.0
2024-10-08 12:00:00,74.01,74.01,73.99,73.99,17803.0,72.1505,72.1505,72.131,72.131,17803.0
2024-10-08 12:05:00,74.0,74.0,73.99,74.0,118546.0,72.1408,72.1408,72.131,72.1408,118546.0
2024-10-08 12:10:00,74.0,74.0,73.99,73.99,62195.0,72.1408,72.1408,72.131,72.131,62195.0
2024-10-08 12:15:00,73.99,74.0,73.99,74.0,105498.0,72.131,72.1408,72.131,72.1408,105498.0
2024-10-08 12:20:00,74.0,74.0,73.99,74.0,90956.0,72.1408,72.1408,72.131,72.1408,90956.0
2024-10-08 12:25:00,74.0,74.0,73.98,73.98,99423.0,72.1408,72.1408,72.1213,72.1213,99423.0
2024-10-08 12:30:00,73.98,74.0,73.98,74.0,206591.0,72.1213,72.1408,72.1213,72.1408,206591.0
2024-10-08 12:35:00,74.0,74.01,74.0,74.01,135729.0,72.1408,72.1505,72.1408,72.1505,135729.0
2024-10-08 12:40:00,74.0,74.01,73.99,73.99,240672.0,72.1408,72.1505,72.131,72.131,240672.0
2024-10-08 12:45:00,73.99,74.0,73.98,73.99,44808.0,72.131,72.1408,72.1213,72.131,44808.0
2024-10-08 12:50:00,73.99,74.02,73.98,74.01,274137.0,72.131,72.1603,72.1213,72.1505,274137.0
2024-10-08 12:55:00,74.01,74.01,73.99,74.01,185814.0,72.1505,72.1505,72.131,72.1505,185814.0
2024-10-08 13:00:00,74.01,74.02,73.97,73.98,1202795.0,72.1505,72.1603,72.1115,72.1213,1202795.0
2024-10-08 13:05:00,73.98,73.99,73.96,73.98,275862.0,72.1213,72.131,72.1018,72.1213,275862.0
2024-10-08 13:10:00,73.97,73.99,73.97,73.98,119176.0,72.1115,72.131,72.1115,72.1213,119176.0
2024-10-08 13:15:00,73.98,73.98,73.96,73.97,211363.0,72.1213,72.1213,72.1018,72.1115,211363.0
2024-10-08 13:20:00,73.97,73.98,73.96,73.98,24741.0,72.1115,72.1213,72.1018,72.1213,24741.0
2024-10-08 13:25:00,73.98,73.99,73.97,73.99,29139.0,72.1213,72.131,72.1115,72.131,29139.0
2024-10-08 13:30:00,73.98,73.99,73.98,73.98,36241.0,72.1213,72.131,72.1213,72.1213,36241.0
2024-10-08 13:35:00,73.98,73.99,73.97,73.98,157904.0,72.1213,72.131,72.1115,72.1213,157904.0
2024-10-08 13:40:00,73.98,73.99,73.97,73.99,24040.0,72.1213,72.131,72.1115,72.131,24040.0
2024-10-08 13:45:00,73.98,73.99,73.98,73.98,35128.0,72.1213,72.131,72.1213,72.1213,35128.0
2024-10-08 13:50:00,73.99,73.99,73.98,73.98,22919.0,72.131,72.131,72.1213,72.1213,22919.0
2024-10-08 13:55:00,73.98,73.99,73.98,73.99,31063.0,72.1213,72.131,72.1213,72.131,31063.0
2024-10-08 14:00:00,73.99,74.0,73.98,74.0,145399.0,72.131,72.1408,72.1213,72.1408,145399.0
2024-10-08 14:05:00,74.0,74.0,73.99,74.0,65557.0,72.1408,72.1408,72.131,72.1408,65557.0
2024-10-08 14:10:00,74.0,74.0,73.99,74.0,22704.0,72.1408,72.1408,72.131,72.1408,22704.0
2024-10-08 14:15:00,73.99,74.0,73.99,74.0,45317.0,72.131,72.1408,72.131,72.1408,45317.0
2024-10-08 14:20:00,74.0,74.0,73.99,74.0,30692.0,72.1408,72.1408,72.131,72.1408,30692.0
2024-10-08 14:25:00,73.99,74.0,73.97,73.97,27091.0,72.131,72.1408,72.1115,72.1115,27091.0
2024-10-08 14:30:00,73.97,73.99,73.97,73.98,128712.0,72.1115,72.131,72.1115,72.1213,128712.0
2024-10-08 14:35:00,73.98,73.99,73.98,73.99,70959.0,72.1213,72.131,72.1213,72.131,70959.0
2024-10-08 14:40:00,73.98,73.99,73.98,73.99,165590.0,72.1213,72.131,72.1213,72.131,165590.0
2024-10-08 14:45:00,73.99,73.99,73.98,73.99,17539.0,72.131,72.131,72.1213,72.131,17539.0
2024-10-08 14:50:00,73.98,74.01,73.98,74.01,56754.0,72.1213,72.1505,72.1213,72.1505,56754.0
2024-10-08 14:55:00,74.01,74.01,73.96,73.96,313293.0,72.1505,72.1505,72.1018,72.1018,313293.0
2024-10-08 15:00:00,73.96,73.97,73.95,73.95,46271.0,72.1018,72.1115,72.092,72.092,46271.0
2024-10-08 15:05:00,73.96,73.98,73.95,73.98,87097.0,72.1018,72.1213,72.092,72.1213,87097.0
2024-10-08 15:10:00,73.98,73.98,73.97,73.98,24025.0,72.1213,72.1213,72.1115,72.1213,24025.0
2024-10-08 15:15:00,73.98,73.98,73.96,73.97,78924.0,72.1213,72.1213,72.1018,72.1115,78924.0
2024-10-08 15:20:00,73.98,73.98,73.96,73.98,44461.0,72.1213,72.1213,72.1018,72.1213,44461.0
2024-10-08 15:25:00,73.98,73.98,73.96,73.97,167711.0,72.1213,72.1213,72.1018,72.1115,167711.0
2024-10-08 15:30:00,73.97,73.98,73.96,73.98,75344.0,72.1115,72.1213,72.1018,72.1213,75344.0
2024-10-08 15:35:00,73.97,73.98,73.97,73.98,43711.0,72.1115,72.1213,72.1115,72.1213,43711.0
2024-10-08 15:40:00,73.98,74.01,73.97,74.01,63849.0,72.1213,72.1505,72.1115,72.1505,63849.0
2024-10-08 15:45:00,74.0,74.02,74.0,74.02,28705.0,72.1408,72.1603,72.1408,72.1603,28705.0
2024-10-08 15:50:00,74.02,74.03,74.01,74.02,83394.0,72.1603,72.17,72.1505,72.1603,83394.0
2024-10-08 15:55:00,74.03,74.04,74.02,74.03,169476.0,72.17,72.1798,72.1603,72.17,169476.0
2024-10-09 09:30:00,73.94,73.94,73.9,73.9,118257.0,72.0823,72.0823,72.0433,72.0433,118257.0
2024-10-09 09:35:00,73.91,73.92,73.89,73.9,51398.0,72.053,72.0628,72.0335,72.0433,51398.0
2024-10-09 09:40:00,73.9,73.92,73.89,73.91,9695.0,72.0433,72.0628,72.0335,72.053,9695.0
2024-10-09 09:45:00,73.92,73.92,73.89,73.91,32852.0,72.0628,72.0628,72.0335,72.053,32852.0
2024-10-09 09:50:00,73.91,73.91,73.89,73.9,31570.0,72.053,72.053,72.0335,72.0433,31570.0
2024-10-09 09:55:00,73.89,73.91,73.89,73.9,22231.0,72.0335,72.053,72.0335,72.0433,22231.0
2024-10-09 10:00:00,73.9,73.92,73.9,73.91,38921.0,72.0433,72.0628,72.0433,72.053,38921.0
2024-10-09 10:05:00,73.91,73.93,73.9,73.92,47581.0,72.053,72.0725,72.0433,72.0628,47581.0
2024-10-09 10:10:00,73.92,73.93,73.91,73.91,171326.0,72.0628,72.0725,72.053,72.053,171326.0
2024-10-09 10:15:00,73.92,73.92,73.89,73.91,348006.0,72.0628,72.0628,72.0335,72.053,348006.0
2024-10-09 10:20:00,73.91,73.92,73.9,73.91,33211.0,72.053,72.0628,72.0433,72.053,33211.0
2024-10-09 10:25:00,73.92,73.93,73.9,73.92,23804.0,72.0628,72.0725,72.0433,72.0628,23804.0
2024-10-09 10:30:00,73.92,73.93,73.91,73.92,21001.0,72.0628,72.0725,72.053,72.0628,21001.0
2024-10-09 10:35:00,73.92,73.93,73.9,73.91,80577.0,72.0628,72.0725,72.0433,72.053,80577.0
2024-10-09 10:40:00,73.91,73.92,73.89,73.92,84017.0,72.053,72.0628,72.0335,72.0628,84017.0
2024-10-09 10:45:00,73.92,73.92,73.9,73.92,244077.0,72.0628,72.0628,72.0433,72.0628,244077.0
2024-10-09 10:50:00,73.92,73.92,73.89,73.89,37338.0,72.0628,72.0628,72.0335,72.0335,37338.0
2024-10-09 10:55:00,73.89,73.9,73.88,73.9,28176.0,72.0335,72.0433,72.0238,72.0433,28176.0
2024-10-09 11:00:00,73.91,73.91,73.89,73.9,19391.0,72.053,72.053,72.0335,72.0433,19391.0
2024-10-09 11:05:00,73.91,73.93,73.9,73.92,31861.0,72.053,72.0725,72.0433,72.0628,31861.0
2024-10-09 11:10:00,73.92,73.93,73.9,73.91,31050.0,72.0628,72.0725,72.0433,72.053,31050.0
2024-10-09 11:15:00,73.91,73.93,73.9,73.92,25778.0,72.053,72.0725,72.0433,72.0628,25778.0
2024-10-09 11:20:00,73.93,73.93,73.91,73.92,18964.0,72.0725,72.0725,72.053,72.0628,18964.0
2024-10-09 11:25:00,73.92,73.92,73.9,73.91,82255.0,72.0628,72.0628,72.0433,72.053,82255.0
2024-10-09 11:30:00,73.91,73.92,73.9,73.92,20882.0,72.053,72.0628,72.0433,72.0628,20882.0
2024-10-09 11:35:00,73.92,73.92,73.91,73.91,29848.0,72.0628,72.0628,72.053,72.053,29848.0
2024-10-09 11:40:00,73.91,73.92,73.91,73.91,79811.0,72.053,72.0628,72.053,72.053,79811.0
2024-10-09 11:45:00,73.92,73.92,73.91,73.92,28586.0,72.0628,72.0628,72.053,72.0628,28586.0
2024-10-09 11:50:00,73.92,73.92,73.89,73.89,27956.0,72.0628,72.0628,72.0335,72.0335,27956.0
2024-10-09 11:55:00,73.9,73.9,73.89,73.9,53896.0,72.0433,72.0433,72.0335,72.0433,53896.0
2024-10-09 12:00:00,73.89,73.91,73.89,73.9,43108.0,72.0335,72.053,72.0335,72.0433,43108.0
2024-10-09 12:05:00,73.9,73.91,73.89,73.91,26530.0,72.0433,72.053,72.0335,72.053,26530.0
2024-10-09 12:10:00,73.91,73.91,73.89,73.9,40534.0,72.053,72.053,72.0335,72.0433,40534.0
2024-10-09 12:15:00,73.89,73.9,73.87,73.87,54480.0,72.0335,72.0433,72.014,72.014,54480.0
2024-10-09 12:20:00,73.88,73.88,73.85,73.87,37181.0,72.0238,72.0238,71.9945,72.014,37181.0
2024-10-09 12:25:00,73.87,73.87,73.86,73.87,11954.0,72.014,72.014,72.0043,72.014,11954.0
2024-10-09 12:30:00,73.86,73.86,73.84,73.84,19754.0,72.0043,72.0043,71.9848,71.9848,19754.0
2024-10-09 12:35:00,73.84,73.86,73.84,73.86,18316.0,71.9848,72.0043,71.9848,72.0043,18316.0
2024-10-09 12:40:00,73.86,73.86,73.85,73.86,9186.0,72.0043,72.0043,71.9945,72.0043,9186.0
2024-10-09 12:45:00,73.86,73.86,73.84,73.85,24546.0,72.0043,72.0043,71.9848,71.9945,24546.0
2024-10-09 12:50:00,73.85,73.86,73.84,73.86,20183.0,71.9945,72.0043,71.9848,72.0043,20183.0
2024-10-09 12:55:00,73.86,73.86,73.83,73.84,96197.0,72.0043,72.0043,71.975,71.9848,96197.0
2024-10-09 13:00:00,73.84,73.86,73.83,73.84,194853.0,71.9848,72.0043,71.975,71.9848,194853.0
2024-10-09 13:05:00,73.84,73.84,73.81,73.84,55852.0,71.9848,71.9848,71.9555,71.9848,55852.0
2024-10-09 13:10:00,73.83,73.84,73.83,73.83,28704.0,71.975,71.9848,71.975,71.975,28704.0
2024-10-09 13:15:00,73.84,73.86,73.83,73.86,19272.0,71.9848,72.0043,71.975,72.0043,19272.0
2024-10-09 13:20:00,73.84,73.85,73.83,73.83,45397.0,71.9848,71.9945,71.975,71.975,45397.0
2024-10-09 13:25:00,73.84,73.84,73.83,73.84,21782.0,71.9848,71.9848,71.975,71.9848,21782.0
2024-10-09 13:30:00,73.84,73.84,73.83,73.84,87227.0,71.9848,71.9848,71.975,71.9848,87227.0
2024-10-09 13:35:00,73.83,73.84,73.82,73.84,189061.0,71.975,71.9848,71.9653,71.9848,189061.0
2024-10-09 13:40:00,73.83,73.84,73.81,73.81,78890.0,71.975,71.9848,71.9555,71.9555,78890.0
2024-10-09 13:45:00,73.81,73.82,73.81,73.82,63965.0,71.9555,71.9653,71.9555,71.9653,63965.0
2024-10-09 13:50:00,73.82,73.82,73.8,73.81,37331.0,71.9653,71.9653,71.9458,71.9555,37331.0
2024-10-09 13:55:00,73.82,73.82,73.81,73.81,49250.0,71.9653,71.9653,71.9555,71.9555,49250.0
2024-10-09 14:00:00,73.81,73.83,73.81,73.83,27800.0,71.9555,71.975,71.9555,71.975,27800.0
2024-10-09 14:05:00,73.83,73.83,73.81,73.83,63221.0,71.975,71.975,71.9555,71.975,63221.0
2024-10-09 14:10:00,73.83,73.84,73.82,73.82,96663.0,71.975,71.9848,71.9653,71.9653,96663.0
2024-10-09 14:15:00,73.83,73.84,73.82,73.84,59349.0,71.975,71.9848,71.9653,71.9848,59349.0
2024-10-09 14:20:00,73.84,73.85,73.82,73.85,59450.0,71.9848,71.9945,71.9653,71.9945,59450.0
2024-10-09 14:25:00,73.84,73.88,73.84,73.88,18387.0,71.9848,72.0238,71.9848,72.0238,18387.0
2024-10-09 14:30:00,73.88,73.88,73.86,73.86,159365.0,72.0238,72.0238,72.0043,72.0043,159365.0
2024-10-09 14:35:00,73.87,73.87,73.86,73.87,13993.0,72.014,72.014,72.0043,72.014,13993.0
2024-10-09 14:40:00,73.87,73.87,73.84,73.86,41471.0,72.014,72.014,71.9848,72.0043,41471.0
2024-10-09 14:45:00,73.86,73.86,73.85,73.86,41483.0,72.0043,72.0043,71.9945,72.0043,41483.0
2024-10-09 14:50:00,73.86,73.86,73.84,73.85,76399.0,72.0043,72.0043,71.9848,71.9945,76399.0
2024-10-09 14:55:00,73.84,73.85,73.82,73.84,91729.0,71.9848,71.9945,71.9653,71.9848,91729.0
2024-10-09 15:00:00,73.84,73.86,73.84,73.86,44927.0,71.9848,72.0043,71.9848,72.0043,44927.0
2024-10-09 15:05:00,73.86,73.87,73.85,73.87,95667.0,72.0043,72.014,71.9945,72.014,95667.0
2024-10-09 15:10:00,73.87,73.87,73.85,73.86,54667.0,72.014,72.014,71.9945,72.0043,54667.0
2024-10-09 15:15:00,73.86,73.86,73.85,73.86,42965.0,72.0043,72.0043,71.9945,72.0043,42965.0
2024-10-09 15:20:00,73.85,73.86,73.84,73.86,77724.0,71.9945,72.0043,71.9848,72.0043,77724.0
2024-10-09 15:25:00,73.86,73.86,73.85,73.86,47095.0,72.0043,72.0043,71.9945,72.0043,47095.0
2024-10-09 15:30:00,73.86,73.86,73.84,73.84,64819.0,72.0043,72.0043,71.9848,71.9848,64819.0
2024-10-09 15:35:00,73.85,73.85,73.84,73.84,43772.0,71.9945,71.9945,71.9848,71.9848,43772.0
2024-10-09 15:40:00,73.85,73.85,73.83,73.84,66248.0,71.9945,71.9945,71.975,71.9848,66248.0
2024-10-09 15:45:00,73.84,73.85,73.83,73.84,88532.0,71.9848,71.9945,71.975,71.9848,88532.0
2024-10-09 15:50:00,73.85,73.85,73.83,73.84,87312.0,71.9945,71.9945,71.975,71.9848,87312.0
2024-10-09 15:55:00,73.83,73.85,73.83,73.84,123568.0,71.975,71.9945,71.975,71.9848,123568.0
2024-10-10 09:30:00,73.78,73.82,73.75,73.75,136482.0,71.9263,71.9653,71.8971,71.8971,136482.0
2024-10-10 09:35:00,73.76,73.79,73.75,73.77,28526.0,71.9068,71.936,71.8971,71.9166,28526.0
2024-10-10 09:40:00,73.78,73.82,73.76,73.8,23946.0,71.9263,71.9653,71.9068,71.9458,23946.0
2024-10-10 09:45:00,73.8,73.83,73.77,73.83,24716.0,71.9458,71.975,71.9166,71.975,24716.0
2024-10-10 09:50:00,73.83,73.85,73.82,73.84,58316.0,71.975,71.9945,71.9653,71.9848,58316.0
2024-10-10 09:55:00,73.84,73.84,73.78,73.78,22895.0,71.9848,71.9848,71.9263,71.9263,22895.0
2024-10-10 10:00:00,73.78,73.83,73.77,73.8,57919.0,71.9263,71.975,71.9166,71.9458,57919.0
2024-10-10 10:05:00,73.8,73.8,73.77,73.77,16234.0,71.9458,71.9458,71.9166,71.9166,16234.0
2024-10-10 10:10:00,73.77,73.82,73.76,73.8,60691.0,71.9166,71.9653,71.9068,71.9458,60691.0
2024-10-10 10:15:00,73.8,73.81,73.75,73.76,290562.0,71.9458,71.9555,71.8971,71.9068,290562.0
2024-10-10 10:20:00,73.76,73.78,73.74,73.76,72595.0,71.9068,71.9263,71.8873,71.9068,72595.0
2024-10-10 10:25:00,73.76,73.76,73.73,73.75,100762.0,71.9068,71.9068,71.8776,71.8971,100762.0
2024-10-10 10:30:00,73.75,73.76,73.73,73.73,69517.0,71.8971,71.9068,71.8776,71.8776,69517.0
2024-10-10 10:35:00,73.73,73.75,73.72,73.73,66561.0,71.8776,71.8971,71.8678,71.8776,66561.0
2024-10-10 10:40:00,73.73,73.74,73.7,73.71,20734.0,71.8776,71.8873,71.8483,71.8581,20734.0
2024-10-10 10:45:00,73.71,73.71,73.69,73.69,24884.0,71.8581,71.8581,71.8386,71.8386,24884.0
2024-10-10 10:50:00,73.69,73.72,73.69,73.71,21322.0,71.8386,71.8678,71.8386,71.8581,21322.0
2024-10-10 10:55:00,73.71,73.73,73.7,73.71,32255.0,71.8581,71.8776,71.8483,71.8581,32255.0
2024-10-10 11:00:00,73.71,73.72,73.67,73.67,27983.0,71.8581,71.8678,71.8191,71.8191,27983.0
2024-10-10 11:05:00,73.68,73.7,73.65,73.69,30999.0,71.8288,71.8483,71.7996,71.8386,30999.0
2024-10-10 11:10:00,73.69,73.73,73.69,73.73,36023.0,71.8386,71.8776,71.8386,71.8776,36023.0
2024-10-10 11:15:00,73.73,73.77,73.72,73.77,36289.0,71.8776,71.9166,71.8678,71.9166,36289.0
2024-10-10 11:20:00,73.77,73.78,73.76,73.78,20398.0,71.9166,71.9263,71.9068,71.9263,20398.0
2024-10-10 11:25:00,73.78,73.81,73.77,73.8,126666.0,71.9263,71.9555,71.9166,71.9458,126666.0
2024-10-10 11:30:00,73.81,73.81,73.77,73.77,43387.0,71.9555,71.9555,71.9166,71.9166,43387.0
2024-10-10 11:35:00,73.78,73.8,73.77,73.8,48720.0,71.9263,71.9458,71.9166,71.9458,48720.0
2024-10-10 11:40:00,73.8,73.8,73.78,73.8,23615.0,71.9458,71.9458,71.9263,71.9458,23615.0
2024-10-10 11:45:00,73.8,73.8,73.78,73.78,22672.0,71.9458,71.9458,71.9263,71.9263,22672.0
2024-10-10 11:50:00,73.78,73.79,73.76,73.78,37686.0,71.9263,71.936,71.9068,71.9263,37686.0
2024-10-10 11:55:00,73.78,73.79,73.78,73.78,23309.0,71.9263,71.936,71.9263,71.9263,23309.0
2024-10-10 12:00:00,73.79,73.8,73.77,73.78,14351.0,71.936,71.9458,71.9166,71.9263,14351.0
2024-10-10 12:05:00,73.78,73.78,73.77,73.78,24893.0,71.9263,71.9263,71.9166,71.9263,24893.0
2024-10-10 12:10:00,73.79,73.82,73.79,73.81,80119.0,71.936,71.9653,71.936,71.9555,80119.0
2024-10-10 12:15:00,73.81,73.81,73.8,73.81,126190.0,71.9555,71.9555,71.9458,71.9555,126190.0
2024-10-10 12:20:00,73.81,73.81,73.79,73.81,34423.0,71.9555,71.9555,71.936,71.9555,34423.0
2024-10-10 12:25:00,73.81,73.83,73.8,73.82,42629.0,71.9555,71.975,71.9458,71.9653,42629.0
2024-10-10 12:30:00,73.83,73.84,73.81,73.82,29211.0,71.975,71.9848,71.9555,71.9653,29211.0
2024-10-10 12:35:00,73.82,73.82,73.8,73.81,29534.0,71.9653,71.9653,71.9458,71.9555,29534.0
2024-10-10 12:40:00,73.81,73.81,73.74,73.75,70224.0,71.9555,71.9555,71.8873,71.8971,70224.0
2024-10-10 12:45:00,73.75,73.75,73.68,73.7,132655.0,71.8971,71.8971,71.8288,71.8483,132655.0
2024-10-10 12:50:00,73.7,73.73,73.69,73.7,39175.0,71.8483,71.8776,71.8386,71.8483,39175.0
2024-10-10 12:55:00,73.7,73.71,73.66,73.66,41457.0,71.8483,71.8581,71.8093,71.8093,41457.0
2024-10-10 13:00:00,73.67,73.72,73.66,73.68,114136.0,71.8191,71.8678,71.8093,71.8288,114136.0
2024-10-10 13:05:00,73.68,73.68,73.63,73.66,33491.0,71.8288,71.8288,71.7801,71.8093,33491.0
2024-10-10 13:10:00,73.66,73.68,73.62,73.63,25186.0,71.8093,71.8288,71.7703,71.7801,25186.0
2024-10-10 13:15:00,73.64,73.67,73.63,73.67,34906.0,71.7898,71.8191,71.7801,71.8191,34906.0
2024-10-10 13:20:00,73.67,73.7,73.67,73.68,27848.0,71.8191,71.8483,71.8191,71.8288,27848.0
2024-10-10 13:25:00,73.69,73.69,73.65,73.66,417456.0,71.8386,71.8386,71.7996,71.8093,417456.0
2024-10-10 13:30:00,73.65,73.66,73.64,73.66,24960.0,71.7996,71.8093,71.7898,71.8093,24960.0
2024-10-10 13:35:00,73.66,73.69,73.65,73.68,45914.0,71.8093,71.8386,71.7996,71.8288,45914.0
2024-10-10 13:40:00,73.69,73.7,73.68,73.69,14105.0,71.8386,71.8483,71.8288,71.8386,14105.0
2024-10-10 13:45:00,73.68,73.71,73.68,73.7,101068.0,71.8288,71.8581,71.8288,71.8483,101068.0
2024-10-10 13:50:00,73.7,73.72,73.68,73.69,39888.0,71.8483,71.8678,71.8288,71.8386,39888.0
2024-10-10 13:55:00,73.7,73.71,73.69,73.7,24837.0,71.8483,71.8581,71.8386,71.8483,24837.0
2024-10-10 14:00:00,73.71,73.72,73.69,73.72,41555.0,71.8581,71.8678,71.8386,71.8678,41555.0
2024-10-10 14:05:00,73.72,73.74,73.71,73.74,25564.0,71.8678,71.8873,71.8581,71.8873,25564.0
2024-10-10 14:10:00,73.73,73.74,73.72,73.72,39986.0,71.8776,71.8873,71.8678,71.8678,39986.0
2024-10-10 14:15:00,73.72,73.73,73.72,73.72,51711.0,71.8678,71.8776,71.8678,71.8678,51711.0
2024-10-10 14:20:00,73.72,73.73,73.72,73.73,70411.0,71.8678,71.8776,71.8678,71.8776,70411.0
2024-10-10 14:25:00,73.73,73.73,73.72,73.73,26554.0,71.8776,71.8776,71.8678,71.8776,26554.0
2024-10-10 14:30:00,73.72,73.73,73.71,73.73,37188.0,71.8678,71.8776,71.8581,71.8776,37188.0
2024-10-10 14:35:00,73.73,73.77,73.72,73.77,72370.0,71.8776,71.9166,71.8678,71.9166,72370.0
2024-10-10 14:40:00,73.77,73.77,73.75,73.76,30011.0,71.9166,71.9166,71.8971,71.9068,30011.0
2024-10-10 14:45:00,73.76,73.77,73.75,73.77,20815.0,71.9068,71.9166,71.8971,71.9166,20815.0
2024-10-10 14:50:00,73.77,73.77,73.73,73.73,44418.0,71.9166,71.9166,71.8776,71.8776,44418.0
2024-10-10 14:55:00,73.73,73.74,73.72,73.73,47731.0,71.8776,71.8873,71.8678,71.8776,47731.0
2024-10-10 15:00:00,73.73,73.74,73.72,73.73,86822.0,71.8776,71.8873,71.8678,71.8776,86822.0
2024-10-10 15:05:00,73.73,73.74,73.73,73.74,33978.0,71.8776,71.8873,71.8776,71.8873,33978.0
2024-10-10 15:10:00,73.73,73.75,73.73,73.74,50686.0,71.8776,71.8971,71.8776,71.8873,50686.0
2024-10-10 15:15:00,73.75,73.76,73.74,73.75,50812.0,71.8971,71.9068,71.8873,71.8971,50812.0
2024-10-10 15:20:00,73.75,73.77,73.75,73.77,24539.0,71.8971,71.9166,71.8971,71.9166,24539.0
2024-10-10 15:25:00,73.77,73.77,73.75,73.75,45652.0,71.9166,71.9166,71.8971,71.8971,45652.0
2024-10-10 15:30:00,73.76,73.78,73.75,73.78,40115.0,71.9068,71.9263,71.8971,71.9263,40115.0
2024-10-10 15:35:00,73.77,73.8,73.77,73.8,39504.0,71.9166,71.9458,71.9166,71.9458,39504.0
2024-10-10 15:40:00,73.8,73.81,73.79,73.81,45185.0,71.9458,71.9555,71.936,71.9555,45185.0
2024-10-10 15:45:00,73.81,73.81,73.8,73.8,21057.0,71.9555,71.9555,71.9458,71.9458,21057.0
2024-10-10 15:50:00,73.81,73.81,73.78,73.79,53139.0,71.9555,71.9555,71.9263,71.936,53139.0
2024-10-10 15:55:00,73.78,73.81,73.78,73.8,72896.0,71.9263,71.9555,71.9263,71.9458,72896.0
2024-10-11 09:30:00,73.83,73.83,73.73,73.76,108885.0,71.975,71.975,71.8776,71.9068,108885.0
2024-10-11 09:35:00,73.76,73.8,73.75,73.79,31145.0,71.9068,71.9458,71.8971,71.936,31145.0
2024-10-11 09:40:00,73.79,73.8,73.77,73.77,19004.0,71.936,71.9458,71.9166,71.9166,19004.0
2024-10-11 09:45:00,73.78,73.8,73.77,73.77,33546.0,71.9263,71.9458,71.9166,71.9166,33546.0
2024-10-11 09:50:00,73.78,73.78,73.76,73.76,34979.0,71.9263,71.9263,71.9068,71.9068,34979.0
2024-10-11 09:55:00,73.77,73.77,73.75,73.76,34312.0,71.9166,71.9166,71.8971,71.9068,34312.0
2024-10-11 10:00:00,73.78,73.79,73.75,73.75,39028.0,71.9263,71.936,71.8971,71.8971,39028.0
2024-10-11 10:05:00,73.75,73.76,73.73,73.74,17052.0,71.8971,71.9068,71.8776,71.8873,17052.0
2024-10-11 10:10:00,73.74,73.76,73.73,73.75,23044.0,71.8873,71.9068,71.8776,71.8971,23044.0
2024-10-11 10:15:00,73.77,73.79,73.76,73.78,206066.0,71.9166,71.936,71.9068,71.9263,206066.0
2024-10-11 10:20:00,73.78,73.78,73.75,73.76,41912.0,71.9263,71.9263,71.8971,71.9068,41912.0
2024-10-11 10:25:00,73.76,73.76,73.73,73.75,21547.0,71.9068,71.9068,71.8776,71.8971,21547.0
2024-10-11 10:30:00,73.74,73.76,73.73,73.76,36191.0,71.8873,71.9068,71.8776,71.9068,36191.0
2024-10-11 10:35:00,73.77,73.8,73.76,73.8,4492251.0,71.9166,71.9458,71.9068,71.9458,4492251.0
2024-10-11 10:40:00,73.8,73.81,73.79,73.8,20856.0,71.9458,71.9555,71.936,71.9458,20856.0
2024-10-11 10:45:00,73.8,73.81,73.79,73.81,117611.0,71.9458,71.9555,71.936,71.9555,117611.0
2024-10-11 10:50:00,73.81,73.83,73.81,73.82,15021.0,71.9555,71.975,71.9555,71.9653,15021.0
2024-10-11 10:55:00,73.83,73.83,73.8,73.8,17501.0,71.975,71.975,71.9458,71.9458,17501.0
2024-10-11 11:00:00,73.8,73.82,73.79,73.81,13545.0,71.9458,71.9653,71.936,71.9555,13545.0
2024-10-11 11:05:00,73.82,73.83,73.81,73.81,12584.0,71.9653,71.975,71.9555,71.9555,12584.0
2024-10-11 11:10:00,73.81,73.84,73.81,73.83,20908.0,71.9555,71.9848,71.9555,71.975,20908.0
2024-10-11 11:15:00,73.83,73.84,73.83,73.84,20655.0,71.975,71.9848,71.975,71.9848,20655.0
2024-10-11 11:20:00,73.84,73.86,73.83,73.86,37041.0,71.9848,72.0043,71.975,72.0043,37041.0
2024-10-11 11:25:00,73.85,73.87,73.85,73.86,34362.0,71.9945,72.014,71.9945,72.0043,34362.0
2024-10-11 11:30:00,73.87,73.89,73.86,73.89,22383.0,72.014,72.0335,72.0043,72.0335,22383.0
2024-10-11 11:35:00,73.89,73.9,73.87,73.87,42901.0,72.0335,72.0433,72.014,72.014,42901.0
2024-10-11 11:40:00,73.87,73.88,73.87,73.88,23591.0,72.014,72.0238,72.014,72.0238,23591.0
2024-10-11 11:45:00,73.87,73.88,73.86,73.86,27130.0,72.014,72.0238,72.0043,72.0043,27130.0
2024-10-11 11:50:00,73.87,73.87,73.86,73.87,16427.0,72.014,72.014,72.0043,72.014,16427.0
2024-10-11 11:55:00,73.87,73.87,73.86,73.86,43160.0,72.014,72.014,72.0043,72.0043,43160.0
2024-10-11 12:00:00,73.87,73.89,73.86,73.89,25041.0,72.014,72.0335,72.0043,72.0335,25041.0
2024-10-11 12:05:00,73.89,73.89,73.88,73.89,6845.0,72.0335,72.0335,72.0238,72.0335,6845.0
2024-10-11 12:10:00,73.89,73.89,73.87,73.88,13644.0,72.0335,72.0335,72.014,72.0238,13644.0
2024-10-11 12:15:00,73.88,73.89,73.87,73.88,18000.0,72.0238,72.0335,72.014,72.0238,18000.0
2024-10-11 12:20:00,73.89,73.89,73.88,73.89,46654.0,72.0335,72.0335,72.0238,72.0335,46654.0
2024-10-11 12:25:00,73.89,73.9,73.89,73.9,22673.0,72.0335,72.0433,72.0335,72.0433,22673.0
2024-10-11 12:30:00,73.9,73.9,73.89,73.9,17223.0,72.0433,72.0433,72.0335,72.0433,17223.0
2024-10-11 12:35:00,73.9,73.9,73.89,73.9,16985.0,72.0433,72.0433,72.0335,72.0433,16985.0
2024-10-11 12:40:00,73.9,73.9,73.88,73.89,26192.0,72.0433,72.0433,72.0238,72.0335,26192.0
2024-10-11 12:45:00,73.88,73.89,73.88,73.89,15139.0,72.0238,72.0335,72.0238,72.0335,15139.0
2024-10-11 12:50:00,73.88,73.9,73.88,73.9,26835.0,72.0238,72.0433,72.0238,72.0433,26835.0
2024-10-11 12:55:00,73.9,73.91,73.89,73.91,23335.0,72.0433,72.053,72.0335,72.053,23335.0
2024-10-11 13:00:00,73.91,73.92,73.9,73.92,266460.0,72.053,72.0628,72.0433,72.0628,266460.0
2024-10-11 13:05:00,73.92,73.92,73.9,73.9,59620.0,72.0628,72.0628,72.0433,72.0433,59620.0
2024-10-11 13:10:00,73.9,73.91,73.89,73.89,34829.0,72.0433,72.053,72.0335,72.0335,34829.0
2024-10-11 13:15:00,73.89,73.9,73.88,73.89,17749.0,72.0335,72.0433,72.0238,72.0335,17749.0
2024-10-11 13:20:00,73.89,73.89,73.88,73.88,15959.0,72.0335,72.0335,72.0238,72.0238,15959.0
2024-10-11 13:25:00,73.89,73.89,73.88,73.89,34192.0,72.0335,72.0335,72.0238,72.0335,34192.0
2024-10-11 13:30:00,73.89,73.89,73.87,73.88,27891.0,72.0335,72.0335,72.014,72.0238,27891.0
2024-10-11 13:35:00,73.88,73.88,73.86,73.87,22633.0,72.0238,72.0238,72.0043,72.014,22633.0
2024-10-11 13:40:00,73.87,73.87,73.86,73.87,32231.0,72.014,72.014,72.0043,72.014,32231.0
2024-10-11 13:45:00,73.87,73.87,73.86,73.86,22936.0,72.014,72.014,72.0043,72.0043,22936.0
2024-10-11 13:50:00,73.87,73.87,73.86,73.87,14875.0,72.014,72.014,72.0043,72.014,14875.0
2024-10-11 13:55:00,73.87,73.89,73.86,73.89,31635.0,72.014,72.0335,72.0043,72.0335,31635.0
2024-10-11 14:00:00,73.89,73.89,73.87,73.88,36717.0,72.0335,72.0335,72.014,72.0238,36717.0
2024-10-11 14:05:00,73.88,73.88,73.87,73.88,17071.0,72.0238,72.0238,72.014,72.0238,17071.0
2024-10-11 14:10:00,73.88,73.88,73.87,73.88,32199.0,72.0238,72.0238,72.014,72.0238,32199.0
2024-10-11 14:15:00,73.88,73.89,73.87,73.89,16158.0,72.0238,72.0335,72.014,72.0335,16158.0
2024-10-11 14:20:00,73.89,73.89,73.88,73.89,25484.0,72.0335,72.0335,72.0238,72.0335,25484.0
2024-10-11 14:25:00,73.89,73.89,73.88,73.89,14396.0,72.0335,72.0335,72.0238,72.0335,14396.0
2024-10-11 14:30:00,73.88,73.89,73.87,73.87,29843.0,72.0238,72.0335,72.014,72.014,29843.0
2024-10-11 14:35:00,73.88,73.89,73.87,73.89,40664.0,72.0238,72.0335,72.014,72.0335,40664.0
2024-10-11 14:40:00,73.89,73.89,73.87,73.87,26657.0,72.0335,72.0335,72.014,72.014,26657.0
2024-10-11 14:45:00,73.88,73.89,73.87,73.89,34739.0,72.0238,72.0335,72.014,72.0335,34739.0
2024-10-11 14:50:00,73.88,73.89,73.88,73.89,15507.0,72.0238,72.0335,72.0238,72.0335,15507.0
2024-10-11 14:55:00,73.89,73.89,73.87,73.88,139357.0,72.0335,72.0335,72.014,72.0238,139357.0
2024-10-11 15:00:00,73.88,73.88,73.86,73.87,42374.0,72.0238,72.0238,72.0043,72.014,42374.0
2024-10-11 15:05:00,73.86,73.87,73.86,73.87,35541.0,72.0043,72.014,72.0043,72.014,35541.0
2024-10-11 15:10:00,73.87,73.88,73.86,73.88,75145.0,72.014,72.0238,72.0043,72.0238,75145.0
2024-10-11 15:15:00,73.88,73.88,73.86,73.87,28863.0,72.0238,72.0238,72.0043,72.014,28863.0
2024-10-11 15:20:00,73.87,73.87,73.85,73.86,78346.0,72.014,72.014,71.9945,72.0043,78346.0
2024-10-11 15:25:00,73.86,73.86,73.85,73.85,18923.0,72.0043,72.0043,71.9945,71.9945,18923.0
2024-10-11 15:30:00,73.85,73.86,73.85,73.85,57984.0,71.9945,72.0043,71.9945,71.9945,57984.0
2024-10-11 15:35:00,73.85,73.86,73.85,73.85,16329.0,71.9945,72.0043,71.9945,71.9945,16329.0
2024-10-11 15:40:00,73.86,73.86,73.85,73.86,58655.0,72.0043,72.0043,71.9945,72.0043,58655.0
2024-10-11 15:45:00,73.86,73.87,73.84,73.87,65338.0,72.0043,72.014,71.9848,72.014,65338.0
2024-10-11 15:50:00,73.86,73.87,73.85,73.86,42093.0,72.0043,72.014,71.9945,72.0043,42093.0
2024-10-11 15:55:00,73.86,73.86,73.82,73.83,59892.0,72.0043,72.0043,71.9653,71.975,59892.0
2024-10-14 09:30:00,73.6,73.64,73.59,73.6,215085.0,71.7508,71.7898,71.7411,71.7508,215085.0
2024-10-14 09:35:00,73.59,73.61,73.58,73.6,103688.0,71.7411,71.7606,71.7313,71.7508,103688.0
2024-10-14 09:40:00,73.61,73.63,73.6,73.62,28497.0,71.7606,71.7801,71.7508,71.7703,28497.0
2024-10-14 09:45:00,73.62,73.63,73.6,73.61,24829.0,71.7703,71.7801,71.7508,71.7606,24829.0
2024-10-14 09:50:00,73.61,73.61,73.59,73.59,17472.0,71.7606,71.7606,71.7411,71.7411,17472.0
2024-10-14 09:55:00,73.59,73.6,73.58,73.59,34978.0,71.7411,71.7508,71.7313,71.7411,34978.0
2024-10-14 10:00:00,73.59,73.6,73.58,73.59,13990.0,71.7411,71.7508,71.7313,71.7411,13990.0
2024-10-14 10:05:00,73.59,73.6,73.58,73.59,104227.0,71.7411,71.7508,71.7313,71.7411,104227.0
2024-10-14 10:10:00,73.59,73.6,73.59,73.6,34621.0,71.7411,71.7508,71.7411,71.7508,34621.0
2024-10-14 10:15:00,73.6,73.62,73.59,73.62,16460.0,71.7508,71.7703,71.7411,71.7703,16460.0
2024-10-14 10:20:00,73.62,73.63,73.61,73.63,15668.0,71.7703,71.7801,71.7606,71.7801,15668.0
2024-10-14 10:25:00,73.63,73.63,73.62,73.63,312379.0,71.7801,71.7801,71.7703,71.7801,312379.0
2024-10-14 10:30:00,73.62,73.63,73.61,73.63,20553.0,71.7703,71.7801,71.7606,71.7801,20553.0
2024-10-14 10:35:00,73.63,73.63,73.6,73.61,17790.0,71.7801,71.7801,71.7508,71.7606,17790.0
2024-10-14 10:40:00,73.61,73.65,73.61,73.65,23529.0,71.7606,71.7996,71.7606,71.7996,23529.0
2024-10-14 10:45:00,73.65,73.65,73.64,73.65,11045.0,71.7996,71.7996,71.7898,71.7996,11045.0
2024-10-14 10:50:00,73.65,73.66,73.64,73.66,15787.0,71.7996,71.8093,71.7898,71.8093,15787.0
2024-10-14 10:55:00,73.66,73.67,73.65,73.67,101374.0,71.8093,71.8191,71.7996,71.8191,101374.0
2024-10-14 11:00:00,73.67,73.67,73.66,73.67,61897.0,71.8191,71.8191,71.8093,71.8191,61897.0
2024-10-14 11:05:00,73.67,73.67,73.66,73.67,22745.0,71.8191,71.8191,71.8093,71.8191,22745.0
2024-10-14 11:10:00,73.67,73.67,73.64,73.65,17560.0,71.8191,71.8191,71.7898,71.7996,17560.0
2024-10-14 11:15:00,73.65,73.66,73.64,73.65,32217.0,71.7996,71.8093,71.7898,71.7996,32217.0
2024-10-14 11:20:00,73.66,73.66,73.64,73.65,16190.0,71.8093,71.8093,71.7898,71.7996,16190.0
2024-10-14 11:25:00,73.66,73.68,73.65,73.67,31590.0,71.8093,71.8288,71.7996,71.8191,31590.0
2024-10-14 11:30:00,73.67,73.69,73.66,73.69,29004.0,71.8191,71.8386,71.8093,71.8386,29004.0
2024-10-14 11:35:00,73.69,73.69,73.68,73.68,9818.0,71.8386,71.8386,71.8288,71.8288,9818.0
2024-10-14 11:40:00,73.69,73.69,73.68,73.69,31836.0,71.8386,71.8386,71.8288,71.8386,31836.0
2024-10-14 11:45:00,73.69,73.69,73.67,73.68,33800.0,71.8386,71.8386,71.8191,71.8288,33800.0
2024-10-14 11:50:00,73.68,73.68,73.67,73.67,13445.0,71.8288,71.8288,71.8191,71.8191,13445.0
2024-10-14 11:55:00,73.68,73.69,73.67,73.69,21605.0,71.8288,71.8386,71.8191,71.8386,21605.0
2024-10-14 12:00:00,73.69,73.69,73.68,73.69,34719.0,71.8386,71.8386,71.8288,71.8386,34719.0
2024-10-14 12:05:00,73.69,73.69,73.67,73.68,19515.0,71.8386,71.8386,71.8191,71.8288,19515.0
2024-10-14 12:10:00,73.67,73.68,73.67,73.67,23033.0,71.8191,71.8288,71.8191,71.8191,23033.0
2024-10-14 12:15:00,73.68,73.69,73.67,73.69,13429.0,71.8288,71.8386,71.8191,71.8386,13429.0
2024-10-14 12:20:00,73.69,73.69,73.68,73.69,8689.0,71.8386,71.8386,71.8288,71.8386,8689.0
2024-10-14 12:25:00,73.68,73.69,73.66,73.67,21835.0,71.8288,71.8386,71.8093,71.8191,21835.0
2024-10-14 12:30:00,73.67,73.67,73.66,73.66,24003.0,71.8191,71.8191,71.8093,71.8093,24003.0
2024-10-14 12:35:00,73.66,73.67,73.66,73.67,36073.0,71.8093,71.8191,71.8093,71.8191,36073.0
2024-10-14 12:40:00,73.67,73.67,73.66,73.67,15263.0,71.8191,71.8191,71.8093,71.8191,15263.0
2024-10-14 12:45:00,73.67,73.67,73.66,73.66,15208.0,71.8191,71.8191,71.8093,71.8093,15208.0
2024-10-14 12:50:00,73.67,73.67,73.66,73.66,19154.0,71.8191,71.8191,71.8093,71.8093,19154.0
2024-10-14 12:55:00,73.67,73.67,73.66,73.67,101976.0,71.8191,71.8191,71.8093,71.8191,101976.0
2024-10-14 13:00:00,73.67,73.67,73.66,73.67,16489.0,71.8191,71.8191,71.8093,71.8191,16489.0
2024-10-14 13:05:00,73.66,73.68,73.66,73.67,44834.0,71.8093,71.8288,71.8093,71.8191,44834.0
2024-10-14 13:10:00,73.67,73.69,73.66,73.67,56799.0,71.8191,71.8386,71.8093,71.8191,56799.0
2024-10-14 13:15:00,73.68,73.68,73.66,73.66,20574.0,71.8288,71.8288,71.8093,71.8093,20574.0
2024-10-14 13:20:00,73.67,73.67,73.66,73.67,30899.0,71.8191,71.8191,71.8093,71.8191,30899.0
2024-10-14 13:25:00,73.67,73.67,73.66,73.67,20718.0,71.8191,71.8191,71.8093,71.8191,20718.0
2024-10-14 13:30:00,73.67,73.67,73.66,73.67,14453.0,71.8191,71.8191,71.8093,71.8191,14453.0
2024-10-14 13:35:00,73.67,73.67,73.66,73.67,65449.0,71.8191,71.8191,71.8093,71.8191,65449.0
2024-10-14 13:40:00,73.67,73.67,73.66,73.67,8200.0,71.8191,71.8191,71.8093,71.8191,8200.0
2024-10-14 13:45:00,73.67,73.67,73.66,73.67,7131.0,71.8191,71.8191,71.8093,71.8191,7131.0
2024-10-14 13:50:00,73.67,73.68,73.66,73.67,45669.0,71.8191,71.8288,71.8093,71.8191,45669.0
2024-10-14 13:55:00,73.67,73.68,73.67,73.68,11090.0,71.8191,71.8288,71.8191,71.8288,11090.0
2024-10-14 14:00:00,73.68,73.69,73.67,73.69,21997.0,71.8288,71.8386,71.8191,71.8386,21997.0
2024-10-14 14:05:00,73.69,73.69,73.68,73.69,21441.0,71.8386,71.8386,71.8288,71.8386,21441.0
2024-10-14 14:10:00,73.69,73.69,73.68,73.68,10912.0,71.8386,71.8386,71.8288,71.8288,10912.0
2024-10-14 14:15:00,73.69,73.69,73.68,73.69,25825.0,71.8386,71.8386,71.8288,71.8386,25825.0
2024-10-14 14:20:00,73.69,73.69,73.68,73.68,13909.0,71.8386,71.8386,71.8288,71.8288,13909.0
2024-10-14 14:25:00,73.69,73.69,73.68,73.68,12178.0,71.8386,71.8386,71.8288,71.8288,12178.0
2024-10-14 14:30:00,73.69,73.69,73.68,73.69,21446.0,71.8386,71.8386,71.8288,71.8386,21446.0
2024-10-14 14:35:00,73.69,73.69,73.68,73.68,46815.0,71.8386,71.8386,71.8288,71.8288,46815.0
2024-10-14 14:40:00,73.67,73.68,73.67,73.67,22846.0,71.8191,71.8288,71.8191,71.8191,22846.0
2024-10-14 14:45:00,73.67,73.68,73.67,73.67,25408.0,71.8191,71.8288,71.8191,71.8191,25408.0
2024-10-14 14:50:00,73.68,73.68,73.67,73.68,78032.0,71.8288,71.8288,71.8191,71.8288,78032.0
2024-10-14 14:55:00,73.67,73.69,73.67,73.68,45194.0,71.8191,71.8386,71.8191,71.8288,45194.0
2024-10-14 15:00:00,73.68,73.73,73.65,73.72,93398.0,71.8288,71.8776,71.7996,71.8678,93398.0
2024-10-14 15:05:00,73.72,73.73,73.72,73.73,76569.0,71.8678,71.8776,71.8678,71.8776,76569.0
2024-10-14 15:10:00,73.73,73.73,73.72,73.73,36919.0,71.8776,71.8776,71.8678,71.8776,36919.0
2024-10-14 15:15:00,73.73,73.75,73.72,73.75,46658.0,71.8776,71.8971,71.8678,71.8971,46658.0
2024-10-14 15:20:00,73.74,73.75,73.74,73.75,39577.0,71.8873,71.8971,71.8873,71.8971,39577.0
2024-10-14 15:25:00,73.75,73.75,73.74,73.75,96102.0,71.8971,71.8971,71.8873,71.8971,96102.0
2024-10-14 15:30:00,73.75,73.75,73.74,73.74,25499.0,71.8971,71.8971,71.8873,71.8873,25499.0
2024-10-14 15:35:00,73.75,73.75,73.74,73.75,61047.0,71.8971,71.8971,71.8873,71.8971,61047.0
2024-10-14 15:40:00,73.75,73.75,73.74,73.75,70728.0,71.8971,71.8971,71.8873,71.8971,70728.0
2024-10-14 15:45:00,73.75,73.75,73.74,73.75,35919.0,71.8971,71.8971,71.8873,71.8971,35919.0
2024-10-14 15:50:00,73.76,73.76,73.75,73.75,46916.0,71.9068,71.9068,71.8971,71.8971,46916.0
2024-10-14 15:55:00,73.76,73.77,73.75,73.77,34126.0,71.9068,71.9166,71.8971,71.9166,34126.0
2024-10-15 09:30:00,73.99,74.03,73.85,74.02,182841.0,72.131,72.17,71.9945,72.1603,182841.0
2024-10-15 09:35:00,74.02,74.02,73.98,74.01,82687.0,72.1603,72.1603,72.1213,72.1505,82687.0
2024-10-15 09:40:00,74.01,74.02,74.0,74.01,15711.0,72.1505,72.1603,72.1408,72.1505,15711.0
2024-10-15 09:45:00,74.02,74.03,74.0,74.0,34032.0,72.1603,72.17,72.1408,72.1408,34032.0
2024-10-15 09:50:00,74.01,74.01,73.98,74.0,32280.0,72.1505,72.1505,72.1213,72.1408,32280.0
2024-10-15 09:55:00,73.99,74.0,73.96,73.97,57409.0,72.131,72.1408,72.1018,72.1115,57409.0
2024-10-15 10:00:00,73.97,73.97,73.95,73.97,74858.0,72.1115,72.1115,72.092,72.1115,74858.0
2024-10-15 10:05:00,73.97,73.99,73.96,73.98,31734.0,72.1115,72.131,72.1018,72.1213,31734.0
2024-10-15 10:10:00,73.98,74.0,73.98,74.0,264161.0,72.1213,72.1408,72.1213,72.1408,264161.0
2024-10-15 10:15:00,73.99,74.02,73.99,74.02,37565.0,72.131,72.1603,72.131,72.1603,37565.0
2024-10-15 10:20:00,74.02,74.03,74.01,74.02,46465.0,72.1603,72.17,72.1505,72.1603,46465.0
2024-10-15 10:25:00,74.02,74.02,74.0,74.01,28136.0,72.1603,72.1603,72.1408,72.1505,28136.0
2024-10-15 10:30:00,74.0,74.03,74.0,74.01,63909.0,72.1408,72.17,72.1408,72.1505,63909.0
2024-10-15 10:35:00,74.02,74.03,73.99,74.03,58068.0,72.1603,72.17,72.131,72.17,58068.0
2024-10-15 10:40:00,74.03,74.06,74.02,74.06,86511.0,72.17,72.1993,72.1603,72.1993,86511.0
2024-10-15 10:45:00,74.05,74.06,74.04,74.06,46634.0,72.1895,72.1993,72.1798,72.1993,46634.0
2024-10-15 10:50:00,74.05,74.06,74.02,74.03,13567.0,72.1895,72.1993,72.1603,72.17,13567.0
2024-10-15 10:55:00,74.03,74.03,73.99,74.0,34936.0,72.17,72.17,72.131,72.1408,34936.0
2024-10-15 11:00:00,73.99,74.0,73.98,74.0,15513.0,72.131,72.1408,72.1213,72.1408,15513.0
2024-10-15 11:05:00,73.99,74.01,73.98,74.0,37763.0,72.131,72.1505,72.1213,72.1408,37763.0
2024-10-15 11:10:00,74.01,74.02,74.0,74.02,15925.0,72.1505,72.1603,72.1408,72.1603,15925.0
2024-10-15 11:15:00,74.02,74.02,73.99,74.0,26968.0,72.1603,72.1603,72.131,72.1408,26968.0
2024-10-15 11:20:00,74.0,74.01,73.98,73.99,27947.0,72.1408,72.1505,72.1213,72.131,27947.0
2024-10-15 11:25:00,73.99,74.02,73.98,74.01,19394.0,72.131,72.1603,72.1213,72.1505,19394.0
2024-10-15 11:30:00,74.0,74.01,73.99,73.99,11077.0,72.1408,72.1505,72.131,72.131,11077.0
2024-10-15 11:35:00,73.99,74.04,73.99,74.03,57515.0,72.131,72.1798,72.131,72.17,57515.0
2024-10-15 11:40:00,74.03,74.04,74.02,74.02,30854.0,72.17,72.1798,72.1603,72.1603,30854.0
2024-10-15 11:45:00,74.02,74.05,74.02,74.03,28505.0,72.1603,72.1895,72.1603,72.17,28505.0
2024-10-15 11:50:00,74.04,74.05,74.03,74.04,21598.0,72.1798,72.1895,72.17,72.1798,21598.0
2024-10-15 11:55:00,74.04,74.05,74.03,74.05,40888.0,72.1798,72.1895,72.17,72.1895,40888.0
2024-10-15 12:00:00,74.05,74.05,74.02,74.03,22861.0,72.1895,72.1895,72.1603,72.17,22861.0
2024-10-15 12:05:00,74.03,74.03,74.01,74.02,31979.0,72.17,72.17,72.1505,72.1603,31979.0
2024-10-15 12:10:00,74.02,74.04,74.01,74.03,19687.0,72.1603,72.1798,72.1505,72.17,19687.0
2024-10-15 12:15:00,74.03,74.04,74.02,74.03,27753.0,72.17,72.1798,72.1603,72.17,27753.0
2024-10-15 12:20:00,74.02,74.04,74.02,74.04,25015.0,72.1603,72.1798,72.1603,72.1798,25015.0
2024-10-15 12:25:00,74.03,74.04,74.01,74.02,22656.0,72.17,72.1798,72.1505,72.1603,22656.0
2024-10-15 12:30:00,74.01,74.02,74.0,74.01,16972.0,72.1505,72.1603,72.1408,72.1505,16972.0
2024-10-15 12:35:00,74.01,74.01,74.0,74.01,110477.0,72.1505,72.1505,72.1408,72.1505,110477.0
2024-10-15 12:40:00,74.01,74.01,74.0,74.01,41706.0,72.1505,72.1505,72.1408,72.1505,41706.0
2024-10-15 12:45:00,74.01,74.03,74.0,74.03,42997.0,72.1505,72.17,72.1408,72.17,42997.0
2024-10-15 12:50:00,74.03,74.03,74.02,74.03,20439.0,72.17,72.17,72.1603,72.17,20439.0
2024-10-15 12:55:00,74.03,74.03,74.01,74.01,86363.0,72.17,72.17,72.1505,72.1505,86363.0
2024-10-15 13:00:00,74.01,74.01,74.0,74.0,21707.0,72.1505,72.1505,72.1408,72.1408,21707.0
2024-10-15 13:05:00,74.01,74.01,74.0,74.01,21010.0,72.1505,72.1505,72.1408,72.1505,21010.0
2024-10-15 13:10:00,74.0,74.01,74.0,74.01,23862.0,72.1408,72.1505,72.1408,72.1505,23862.0
2024-10-15 13:15:00,74.01,74.01,74.0,74.01,26988.0,72.1505,72.1505,72.1408,72.1505,26988.0
2024-10-15 13:20:00,74.01,74.03,74.0,74.02,43490.0,72.1505,72.17,72.1408,72.1603,43490.0
2024-10-15 13:25:00,74.02,74.02,74.0,74.0,24417.0,72.1603,72.1603,72.1408,72.1408,24417.0
2024-10-15 13:30:00,74.01,74.02,74.0,74.01,16461.0,72.1505,72.1603,72.1408,72.1505,16461.0
2024-10-15 13:35:00,74.02,74.03,74.0,74.03,42362.0,72.1603,72.17,72.1408,72.17,42362.0
2024-10-15 13:40:00,74.03,74.04,74.02,74.03,22547.0,72.17,72.1798,72.1603,72.17,22547.0
2024-10-15 13:45:00,74.03,74.03,74.0,74.0,29062.0,72.17,72.17,72.1408,72.1408,29062.0
2024-10-15 13:50:00,74.01,74.01,74.0,74.01,25498.0,72.1505,72.1505,72.1408,72.1505,25498.0
2024-10-15 13:55:00,74.01,74.02,74.0,74.0,49441.0,72.1505,72.1603,72.1408,72.1408,49441.0
2024-10-15 14:00:00,74.01,74.02,74.0,74.02,23446.0,72.1505,72.1603,72.1408,72.1603,23446.0
2024-10-15 14:05:00,74.02,74.03,74.01,74.03,65032.0,72.1603,72.17,72.1505,72.17,65032.0
2024-10-15 14:10:00,74.03,74.05,74.02,74.05,94425.0,72.17,72.1895,72.1603,72.1895,94425.0
2024-10-15 14:15:00,74.05,74.06,74.04,74.06,24105.0,72.1895,72.1993,72.1798,72.1993,24105.0
2024-10-15 14:20:00,74.06,74.06,74.04,74.05,52789.0,72.1993,72.1993,72.1798,72.1895,52789.0
2024-10-15 14:25:00,74.05,74.05,74.04,74.05,20163.0,72.1895,72.1895,72.1798,72.1895,20163.0
2024-10-15 14:30:00,74.05,74.06,74.04,74.05,34488.0,72.1895,72.1993,72.1798,72.1895,34488.0
2024-10-15 14:35:00,74.06,74.07,74.05,74.05,31792.0,72.1993,72.209,72.1895,72.1895,31792.0
2024-10-15 14:40:00,74.06,74.06,74.05,74.06,51201.0,72.1993,72.1993,72.1895,72.1993,51201.0
2024-10-15 14:45:00,74.06,74.06,74.04,74.05,36333.0,72.1993,72.1993,72.1798,72.1895,36333.0
2024-10-15 14:50:00,74.05,74.07,74.04,74.05,51497.0,72.1895,72.209,72.1798,72.1895,51497.0
2024-10-15 14:55:00,74.05,74.06,74.03,74.03,86095.0,72.1895,72.1993,72.17,72.17,86095.0
2024-10-15 15:00:00,74.03,74.04,74.02,74.03,39306.0,72.17,72.1798,72.1603,72.17,39306.0
2024-10-15 15:05:00,74.03,74.06,74.03,74.05,189728.0,72.17,72.1993,72.17,72.1895,189728.0
2024-10-15 15:10:00,74.05,74.06,74.04,74.06,199335.0,72.1895,72.1993,72.1798,72.1993,199335.0
2024-10-15 15:15:00,74.06,74.09,74.05,74.09,84963.0,72.1993,72.2285,72.1895,72.2285,84963.0
2024-10-15 15:20:00,74.09,74.09,74.07,74.08,50632.0,72.2285,72.2285,72.209,72.2188,50632.0
2024-10-15 15:25:00,74.08,74.08,74.07,74.08,61749.0,72.2188,72.2188,72.209,72.2188,61749.0
2024-10-15 15:30:00,74.08,74.08,74.06,74.06,101290.0,72.2188,72.2188,72.1993,72.1993,101290.0
2024-10-15 15:35:00,74.06,74.07,74.06,74.06,134397.0,72.1993,72.209,72.1993,72.1993,134397.0
2024-10-15 15:40:00,74.06,74.07,74.05,74.06,78340.0,72.1993,72.209,72.1895,72.1993,78340.0
2024-10-15 15:45:00,74.06,74.06,74.05,74.06,65869.0,72.1993,72.1993,72.1895,72.1993,65869.0
2024-10-15 15:50:00,74.05,74.06,74.05,74.06,102409.0,72.1895,72.1993,72.1895,72.1993,102409.0
2024-10-15 15:55:00,74.05,74.07,74.05,74.06,189480.0,72.1895,72.209,72.1895,72.1993,189480.0
2024-10-16 09:30:00,74.14,74.16,74.14,74.15,140741.0,72.2773,72.2968,72.2773,72.287,140741.0
2024-10-16 09:35:00,74.15,74.15,74.13,74.13,51391.0,72.287,72.287,72.2675,72.2675,51391.0
2024-10-16 09:40:00,74.13,74.17,74.12,74.17,28671.0,72.2675,72.3065,72.2578,72.3065,28671.0
2024-10-16 09:45:00,74.17,74.17,74.15,74.15,11241.0,72.3065,72.3065,72.287,72.287,11241.0
2024-10-16 09:50:00,74.16,74.16,74.14,74.15,31430.0,72.2968,72.2968,72.2773,72.287,31430.0
2024-10-16 09:55:00,74.15,74.15,74.13,74.15,30433.0,72.287,72.287,72.2675,72.287,30433.0
2024-10-16 10:00:00,74.14,74.16,74.14,74.14,64386.0,72.2773,72.2968,72.2773,72.2773,64386.0
2024-10-16 10:05:00,74.15,74.15,74.13,74.14,23224.0,72.287,72.287,72.2675,72.2773,23224.0
2024-10-16 10:10:00,74.13,74.17,74.13,74.17,23726.0,72.2675,72.3065,72.2675,72.3065,23726.0
2024-10-16 10:15:00,74.17,74.17,74.14,74.16,33326.0,72.3065,72.3065,72.2773,72.2968,33326.0
2024-10-16 10:20:00,74.16,74.16,74.14,74.16,317942.0,72.2968,72.2968,72.2773,72.2968,317942.0
2024-10-16 10:25:00,74.15,74.16,74.13,74.15,13835.0,72.287,72.2968,72.2675,72.287,13835.0
2024-10-16 10:30:00,74.15,74.15,74.12,74.13,26366.0,72.287,72.287,72.2578,72.2675,26366.0
2024-10-16 10:35:00,74.13,74.13,74.12,74.13,13206.0,72.2675,72.2675,72.2578,72.2675,13206.0
2024-10-16 10:40:00,74.13,74.15,74.12,74.15,55080.0,72.2675,72.287,72.2578,72.287,55080.0
2024-10-16 10:45:00,74.15,74.17,74.14,74.16,61518.0,72.287,72.3065,72.2773,72.2968,61518.0
2024-10-16 10:50:00,74.17,74.17,74.16,74.17,12892.0,72.3065,72.3065,72.2968,72.3065,12892.0
2024-10-16 10:55:00,74.17,74.17,74.15,74.17,26435.0,72.3065,72.3065,72.287,72.3065,26435.0
2024-10-16 11:00:00,74.17,74.19,74.16,74.19,29426.0,72.3065,72.326,72.2968,72.326,29426.0
2024-10-16 11:05:00,74.19,74.21,74.18,74.2,47557.0,72.326,72.3455,72.3162,72.3357,47557.0
2024-10-16 11:10:00,74.2,74.23,74.2,74.23,33048.0,72.3357,72.365,72.3357,72.365,33048.0
2024-10-16 11:15:00,74.23,74.24,74.21,74.23,58886.0,72.365,72.3747,72.3455,72.365,58886.0
2024-10-16 11:20:00,74.23,74.23,74.22,74.23,36112.0,72.365,72.365,72.3552,72.365,36112.0
2024-10-16 11:25:00,74.23,74.23,74.22,74.23,26210.0,72.365,72.365,72.3552,72.365,26210.0
2024-10-16 11:30:00,74.23,74.23,74.2,74.2,21468.0,72.365,72.365,72.3357,72.3357,21468.0
2024-10-16 11:35:00,74.2,74.21,74.18,74.19,24000.0,72.3357,72.3455,72.3162,72.326,24000.0
2024-10-16 11:40:00,74.18,74.19,74.17,74.17,23860.0,72.3162,72.326,72.3065,72.3065,23860.0
2024-10-16 11:45:00,74.17,74.18,74.15,74.16,46823.0,72.3065,72.3162,72.287,72.2968,46823.0
2024-10-16 11:50:00,74.15,74.17,74.15,74.17,37934.0,72.287,72.3065,72.287,72.3065,37934.0
2024-10-16 11:55:00,74.17,74.17,74.15,74.16,31008.0,72.3065,72.3065,72.287,72.2968,31008.0
2024-10-16 12:00:00,74.15,74.16,74.14,74.15,16653.0,72.287,72.2968,72.2773,72.287,16653.0
2024-10-16 12:05:00,74.15,74.16,74.14,74.15,23580.0,72.287,72.2968,72.2773,72.287,23580.0
2024-10-16 12:10:00,74.15,74.16,74.14,74.14,127651.0,72.287,72.2968,72.2773,72.2773,127651.0
2024-10-16 12:15:00,74.15,74.16,74.14,74.16,33158.0,72.287,72.2968,72.2773,72.2968,33158.0
2024-10-16 12:20:00,74.16,74.16,74.13,74.16,3260544.0,72.2968,72.2968,72.2675,72.2968,3260544.0
2024-10-16 12:25:00,74.15,74.16,74.15,74.15,51011.0,72.287,72.2968,72.287,72.287,51011.0
2024-10-16 12:30:00,74.16,74.16,74.15,74.16,24263.0,72.2968,72.2968,72.287,72.2968,24263.0
2024-10-16 12:35:00,74.16,74.16,74.13,74.14,51032.0,72.2968,72.2968,72.2675,72.2773,51032.0
2024-10-16 12:40:00,74.14,74.16,74.13,74.16,39929.0,72.2773,72.2968,72.2675,72.2968,39929.0
2024-10-16 12:45:00,74.16,74.16,74.14,74.15,34782.0,72.2968,72.2968,72.2773,72.287,34782.0
2024-10-16 12:50:00,74.15,74.16,74.14,74.15,26219.0,72.287,72.2968,72.2773,72.287,26219.0
2024-10-16 12:55:00,74.16,74.16,74.15,74.15,24829.0,72.2968,72.2968,72.287,72.287,24829.0
2024-10-16 13:00:00,74.15,74.16,74.14,74.15,31943.0,72.287,72.2968,72.2773,72.287,31943.0
2024-10-16 13:05:00,74.15,74.15,74.13,74.14,26092.0,72.287,72.287,72.2675,72.2773,26092.0
2024-10-16 13:10:00,74.14,74.14,74.12,74.13,33212.0,72.2773,72.2773,72.2578,72.2675,33212.0
2024-10-16 13:15:00,74.13,74.13,74.12,74.12,25231.0,72.2675,72.2675,72.2578,72.2578,25231.0
2024-10-16 13:20:00,74.13,74.14,74.12,74.13,27479.0,72.2675,72.2773,72.2578,72.2675,27479.0
2024-10-16 13:25:00,74.14,74.14,74.12,74.12,25827.0,72.2773,72.2773,72.2578,72.2578,25827.0
2024-10-16 13:30:00,74.12,74.13,74.11,74.13,66074.0,72.2578,72.2675,72.248,72.2675,66074.0
2024-10-16 13:35:00,74.13,74.14,74.12,74.14,24185.0,72.2675,72.2773,72.2578,72.2773,24185.0
2024-10-16 13:40:00,74.14,74.15,74.13,74.14,32510.0,72.2773,72.287,72.2675,72.2773,32510.0
2024-10-16 13:45:00,74.14,74.14,74.13,74.13,22047.0,72.2773,72.2773,72.2675,72.2675,22047.0
2024-10-16 13:50:00,74.14,74.15,74.13,74.14,28287.0,72.2773,72.287,72.2675,72.2773,28287.0
2024-10-16 13:55:00,74.14,74.15,74.14,74.15,15115.0,72.2773,72.287,72.2773,72.287,15115.0
2024-10-16 14:00:00,74.15,74.15,74.14,74.15,28329.0,72.287,72.287,72.2773,72.287,28329.0
2024-10-16 14:05:00,74.15,74.16,74.14,74.16,43357.0,72.287,72.2968,72.2773,72.2968,43357.0
2024-10-16 14:10:00,74.15,74.16,74.15,74.16,29740.0,72.287,72.2968,72.287,72.2968,29740.0
2024-10-16 14:15:00,74.16,74.16,74.14,74.15,81490.0,72.2968,72.2968,72.2773,72.287,81490.0
2024-10-16 14:20:00,74.15,74.16,74.14,74.15,323149.0,72.287,72.2968,72.2773,72.287,323149.0
2024-10-16 14:25:00,74.16,74.16,74.15,74.15,45597.0,72.2968,72.2968,72.287,72.287,45597.0
2024-10-16 14:30:00,74.15,74.16,74.15,74.16,29779.0,72.287,72.2968,72.287,72.2968,29779.0
2024-10-16 14:35:00,74.16,74.16,74.13,74.13,34586.0,72.2968,72.2968,72.2675,72.2675,34586.0
2024-10-16 14:40:00,74.14,74.14,74.13,74.14,46020.0,72.2773,72.2773,72.2675,72.2773,46020.0
2024-10-16 14:45:00,74.14,74.14,74.13,74.14,54128.0,72.2773,72.2773,72.2675,72.2773,54128.0
2024-10-16 14:50:00,74.14,74.15,74.14,74.15,92084.0,72.2773,72.287,72.2773,72.287,92084.0
2024-10-16 14:55:00,74.15,74.15,74.14,74.15,58450.0,72.287,72.287,72.2773,72.287,58450.0
2024-10-16 15:00:00,74.15,74.15,74.14,74.15,155580.0,72.287,72.287,72.2773,72.287,155580.0
2024-10-16 15:05:00,74.15,74.15,74.13,74.14,41520.0,72.287,72.287,72.2675,72.2773,41520.0
2024-10-16 15:10:00,74.14,74.15,74.13,74.15,90971.0,72.2773,72.287,72.2675,72.287,90971.0
2024-10-16 15:15:00,74.15,74.15,74.13,74.14,108825.0,72.287,72.287,72.2675,72.2773,108825.0
2024-10-16 15:20:00,74.14,74.14,74.13,74.14,45711.0,72.2773,72.2773,72.2675,72.2773,45711.0
2024-10-16 15:25:00,74.14,74.14,74.13,74.14,49355.0,72.2773,72.2773,72.2675,72.2773,49355.0
2024-10-16 15:30:00,74.14,74.15,74.13,74.14,84777.0,72.2773,72.287,72.2675,72.2773,84777.0
2024-10-16 15:35:00,74.15,74.15,74.14,74.14,83210.0,72.287,72.287,72.2773,72.2773,83210.0
2024-10-16 15:40:00,74.15,74.15,74.13,74.13,55198.0,72.287,72.287,72.2675,72.2675,55198.0
2024-10-16 15:45:00,74.14,74.14,74.13,74.13,42987.0,72.2773,72.2773,72.2675,72.2675,42987.0
2024-10-16 15:50:00,74.14,74.15,74.13,74.15,57229.0,72.2773,72.287,72.2675,72.287,57229.0
2024-10-16 15:55:00,74.15,74.16,74.14,74.15,70576.0,72.287,72.2968,72.2773,72.287,70576.0
2024-10-17 09:30:00,73.99,73.99,73.9,73.92,192826.0,72.131,72.131,72.0433,72.0628,192826.0
2024-10-17 09:35:00,73.92,73.95,73.9,73.93,55037.0,72.0628,72.092,72.0433,72.0725,55037.0
2024-10-17 09:40:00,73.94,73.95,73.89,73.9,23701.0,72.0823,72.092,72.0335,72.0433,23701.0
2024-10-17 09:45:00,73.9,73.9,73.85,73.85,29284.0,72.0433,72.0433,71.9945,71.9945,29284.0
2024-10-17 09:50:00,73.85,73.86,73.84,73.85,69264.0,71.9945,72.0043,71.9848,71.9945,69264.0
2024-10-17 09:55:00,73.85,73.86,73.84,73.86,46288.0,71.9945,72.0043,71.9848,72.0043,46288.0
2024-10-17 10:00:00,73.85,73.87,73.83,73.84,62230.0,71.9945,72.014,71.975,71.9848,62230.0
2024-10-17 10:05:00,73.84,73.84,73.81,73.84,18653.0,71.9848,71.9848,71.9555,71.9848,18653.0
2024-10-17 10:10:00,73.84,73.87,73.83,73.86,34482.0,71.9848,72.014,71.975,72.0043,34482.0
2024-10-17 10:15:00,73.86,73.87,73.84,73.86,331594.0,72.0043,72.014,71.9848,72.0043,331594.0
2024-10-17 10:20:00,73.86,73.87,73.84,73.85,39285.0,72.0043,72.014,71.9848,71.9945,39285.0
2024-10-17 10:25:00,73.86,73.86,73.84,73.84,41473.0,72.0043,72.0043,71.9848,71.9848,41473.0
2024-10-17 10:30:00,73.84,73.86,73.83,73.84,36261.0,71.9848,72.0043,71.975,71.9848,36261.0
2024-10-17 10:35:00,73.84,73.85,73.82,73.83,87383.0,71.9848,71.9945,71.9653,71.975,87383.0
2024-10-17 10:40:00,73.84,73.84,73.81,73.82,96775.0,71.9848,71.9848,71.9555,71.9653,96775.0
2024-10-17 10:45:00,73.83,73.84,73.82,73.84,29202.0,71.975,71.9848,71.9653,71.9848,29202.0
2024-10-17 10:50:00,73.84,73.84,73.82,73.82,56078.0,71.9848,71.9848,71.9653,71.9653,56078.0
2024-10-17 10:55:00,73.83,73.84,73.82,73.83,101718.0,71.975,71.9848,71.9653,71.975,101718.0
2024-10-17 11:00:00,73.83,73.83,73.8,73.8,33702.0,71.975,71.975,71.9458,71.9458,33702.0
2024-10-17 11:05:00,73.81,73.82,73.8,73.82,45987.0,71.9555,71.9653,71.9458,71.9653,45987.0
2024-10-17 11:10:00,73.81,73.82,73.79,73.8,42648.0,71.9555,71.9653,71.936,71.9458,42648.0
2024-10-17 11:15:00,73.8,73.82,73.79,73.81,59759.0,71.9458,71.9653,71.936,71.9555,59759.0
2024-10-17 11:20:00,73.81,73.83,73.81,73.82,27432.0,71.9555,71.975,71.9555,71.9653,27432.0
2024-10-17 11:25:00,73.83,73.85,73.82,73.84,15706.0,71.975,71.9945,71.9653,71.9848,15706.0
2024-10-17 11:30:00,73.83,73.85,73.83,73.84,23992.0,71.975,71.9945,71.975,71.9848,23992.0
2024-10-17 11:35:00,73.84,73.85,73.82,73.83,10682.0,71.9848,71.9945,71.9653,71.975,10682.0
2024-10-17 11:40:00,73.82,73.83,73.82,73.83,38573.0,71.9653,71.975,71.9653,71.975,38573.0
2024-10-17 11:45:00,73.82,73.83,73.81,73.81,15247.0,71.9653,71.975,71.9555,71.9555,15247.0
2024-10-17 11:50:00,73.81,73.82,73.81,73.81,15996.0,71.9555,71.9653,71.9555,71.9555,15996.0
2024-10-17 11:55:00,73.81,73.83,73.81,73.83,42904.0,71.9555,71.975,71.9555,71.975,42904.0
2024-10-17 12:00:00,73.83,73.84,73.79,73.79,37313.0,71.975,71.9848,71.936,71.936,37313.0
2024-10-17 12:05:00,73.79,73.81,73.78,73.8,39876.0,71.936,71.9555,71.9263,71.9458,39876.0
2024-10-17 12:10:00,73.79,73.8,73.79,73.8,37656.0,71.936,71.9458,71.936,71.9458,37656.0
2024-10-17 12:15:00,73.8,73.8,73.79,73.8,31980.0,71.9458,71.9458,71.936,71.9458,31980.0
2024-10-17 12:20:00,73.8,73.81,73.79,73.81,17335.0,71.9458,71.9555,71.936,71.9555,17335.0
2024-10-17 12:25:00,73.81,73.81,73.8,73.81,21134.0,71.9555,71.9555,71.9458,71.9555,21134.0
2024-10-17 12:30:00,73.81,73.82,73.8,73.81,32359.0,71.9555,71.9653,71.9458,71.9555,32359.0
2024-10-17 12:35:00,73.81,73.83,73.81,73.82,19162.0,71.9555,71.975,71.9555,71.9653,19162.0
2024-10-17 12:40:00,73.83,73.83,73.8,73.81,86194.0,71.975,71.975,71.9458,71.9555,86194.0
2024-10-17 12:45:00,73.81,73.81,73.79,73.79,16093.0,71.9555,71.9555,71.936,71.936,16093.0
2024-10-17 12:50:00,73.8,73.8,73.79,73.79,13617.0,71.9458,71.9458,71.936,71.936,13617.0
2024-10-17 12:55:00,73.8,73.81,73.79,73.8,28884.0,71.9458,71.9555,71.936,71.9458,28884.0
2024-10-17 13:00:00,73.8,73.81,73.78,73.81,42121.0,71.9458,71.9555,71.9263,71.9555,42121.0
2024-10-17 13:05:00,73.81,73.82,73.8,73.8,28358.0,71.9555,71.9653,71.9458,71.9458,28358.0
2024-10-17 13:10:00,73.81,73.81,73.8,73.8,17403.0,71.9555,71.9555,71.9458,71.9458,17403.0
2024-10-17 13:15:00,73.81,73.81,73.8,73.8,11940.0,71.9555,71.9555,71.9458,71.9458,11940.0
2024-10-17 13:20:00,73.8,73.81,73.79,73.81,24176.0,71.9458,71.9555,71.936,71.9555,24176.0
2024-10-17 13:25:00,73.81,73.81,73.8,73.81,16833.0,71.9555,71.9555,71.9458,71.9555,16833.0
2024-10-17 13:30:00,73.81,73.81,73.79,73.8,90914.0,71.9555,71.9555,71.936,71.9458,90914.0
2024-10-17 13:35:00,73.8,73.8,73.78,73.78,23397.0,71.9458,71.9458,71.9263,71.9263,23397.0
2024-10-17 13:40:00,73.78,73.79,73.77,73.78,49073.0,71.9263,71.936,71.9166,71.9263,49073.0
2024-10-17 13:45:00,73.78,73.79,73.77,73.77,31733.0,71.9263,71.936,71.9166,71.9166,31733.0
2024-10-17 13:50:00,73.78,73.79,73.77,73.78,20846.0,71.9263,71.936,71.9166,71.9263,20846.0
2024-10-17 13:55:00,73.78,73.78,73.77,73.78,56203.0,71.9263,71.9263,71.9166,71.9263,56203.0
2024-10-17 14:00:00,73.78,73.78,73.76,73.76,78362.0,71.9263,71.9263,71.9068,71.9068,78362.0
2024-10-17 14:05:00,73.77,73.78,73.76,73.77,55771.0,71.9166,71.9263,71.9068,71.9166,55771.0
2024-10-17 14:10:00,73.78,73.78,73.77,73.78,29550.0,71.9263,71.9263,71.9166,71.9263,29550.0
2024-10-17 14:15:00,73.78,73.78,73.76,73.76,41174.0,71.9263,71.9263,71.9068,71.9068,41174.0
2024-10-17 14:20:00,73.77,73.78,73.76,73.78,45223.0,71.9166,71.9263,71.9068,71.9263,45223.0
2024-10-17 14:25:00,73.78,73.79,73.77,73.78,56374.0,71.9263,71.936,71.9166,71.9263,56374.0
2024-10-17 14:30:00,73.78,73.79,73.78,73.78,35944.0,71.9263,71.936,71.9263,71.9263,35944.0
2024-10-17 14:35:00,73.78,73.79,73.78,73.79,18462.0,71.9263,71.936,71.9263,71.936,18462.0
2024-10-17 14:40:00,73.79,73.8,73.78,73.8,38755.0,71.936,71.9458,71.9263,71.9458,38755.0
2024-10-17 14:45:00,73.8,73.8,73.77,73.77,83822.0,71.9458,71.9458,71.9166,71.9166,83822.0
2024-10-17 14:50:00,73.78,73.78,73.76,73.77,71320.0,71.9263,71.9263,71.9068,71.9166,71320.0
2024-10-17 14:55:00,73.76,73.78,73.76,73.78,54376.0,71.9068,71.9263,71.9068,71.9263,54376.0
2024-10-17 15:00:00,73.78,73.79,73.77,73.79,29251.0,71.9263,71.936,71.9166,71.936,29251.0
2024-10-17 15:05:00,73.79,73.79,73.78,73.78,54103.0,71.936,71.936,71.9263,71.9263,54103.0
2024-10-17 15:10:00,73.79,73.79,73.77,73.79,120022.0,71.936,71.936,71.9166,71.936,120022.0
2024-10-17 15:15:00,73.78,73.8,73.78,73.79,39276.0,71.9263,71.9458,71.9263,71.936,39276.0
2024-10-17 15:20:00,73.8,73.8,73.79,73.8,46977.0,71.9458,71.9458,71.936,71.9458,46977.0
2024-10-17 15:25:00,73.8,73.81,73.79,73.81,47145.0,71.9458,71.9555,71.936,71.9555,47145.0
2024-10-17 15:30:00,73.8,73.81,73.8,73.81,43368.0,71.9458,71.9555,71.9458,71.9555,43368.0
2024-10-17 15:35:00,73.81,73.81,73.8,73.81,38646.0,71.9555,71.9555,71.9458,71.9555,38646.0
2024-10-17 15:40:00,73.81,73.81,73.8,73.81,58104.0,71.9555,71.9555,71.9458,71.9555,58104.0
2024-10-17 15:45:00,73.81,73.82,73.8,73.82,104706.0,71.9555,71.9653,71.9458,71.9653,104706.0
2024-10-17 15:50:00,73.82,73.82,73.8,73.81,145231.0,71.9653,71.9653,71.9458,71.9555,145231.0
2024-10-17 15:55:00,73.8,73.81,73.79,73.8,108154.0,71.9458,71.9555,71.936,71.9458,108154.0
2024-10-18 09:30:00,73.9,73.98,73.9,73.94,101950.0,72.0433,72.1213,72.0433,72.0823,101950.0
2024-10-18 09:35:00,73.94,73.95,73.92,73.93,25001.0,72.0823,72.092,72.0628,72.0725,25001.0
2024-10-18 09:40:00,73.93,73.93,73.89,73.89,15081.0,72.0725,72.0725,72.0335,72.0335,15081.0
2024-10-18 09:45:00,73.9,73.91,73.89,73.91,38201.0,72.0433,72.053,72.0335,72.053,38201.0
2024-10-18 09:50:00,73.9,73.92,73.9,73.91,25587.0,72.0433,72.0628,72.0433,72.053,25587.0
2024-10-18 09:55:00,73.91,73.93,73.9,73.93,32626.0,72.053,72.0725,72.0433,72.0725,32626.0
2024-10-18 10:00:00,73.93,73.94,73.92,73.93,25968.0,72.0725,72.0823,72.0628,72.0725,25968.0
2024-10-18 10:05:00,73.94,73.94,73.92,73.92,23959.0,72.0823,72.0823,72.0628,72.0628,23959.0
2024-10-18 10:10:00,73.92,73.93,73.91,73.92,67679.0,72.0628,72.0725,72.053,72.0628,67679.0
2024-10-18 10:15:00,73.93,73.94,73.92,73.92,36908.0,72.0725,72.0823,72.0628,72.0628,36908.0
2024-10-18 10:20:00,73.92,73.94,73.92,73.93,340029.0,72.0628,72.0823,72.0628,72.0725,340029.0
2024-10-18 10:25:00,73.93,73.94,73.92,73.93,45601.0,72.0725,72.0823,72.0628,72.0725,45601.0
2024-10-18 10:30:00,73.92,73.93,73.9,73.91,29804.0,72.0628,72.0725,72.0433,72.053,29804.0
2024-10-18 10:35:00,73.91,73.92,73.9,73.92,25263.0,72.053,72.0628,72.0433,72.0628,25263.0
2024-10-18 10:40:00,73.92,73.93,73.91,73.93,48801.0,72.0628,72.0725,72.053,72.0725,48801.0
2024-10-18 10:45:00,73.93,73.94,73.93,73.94,16693.0,72.0725,72.0823,72.0725,72.0823,16693.0
2024-10-18 10:50:00,73.94,73.95,73.92,73.93,88045.0,72.0823,72.092,72.0628,72.0725,88045.0
2024-10-18 10:55:00,73.93,73.94,73.93,73.94,37897.0,72.0725,72.0823,72.0725,72.0823,37897.0
2024-10-18 11:00:00,73.93,73.95,73.93,73.93,14419.0,72.0725,72.092,72.0725,72.0725,14419.0
2024-10-18 11:05:00,73.94,73.95,73.93,73.94,57552.0,72.0823,72.092,72.0725,72.0823,57552.0
2024-10-18 11:10:00,73.94,73.94,73.93,73.94,23733.0,72.0823,72.0823,72.0725,72.0823,23733.0
2024-10-18 11:15:00,73.94,73.94,73.92,73.93,56060.0,72.0823,72.0823,72.0628,72.0725,56060.0
2024-10-18 11:20:00,73.93,73.94,73.92,73.94,14848.0,72.0725,72.0823,72.0628,72.0823,14848.0
2024-10-18 11:25:00,73.93,73.94,73.92,73.93,27211.0,72.0725,72.0823,72.0628,72.0725,27211.0
2024-10-18 11:30:00,73.93,73.96,73.92,73.94,44904.0,72.0725,72.1018,72.0628,72.0823,44904.0
2024-10-18 11:35:00,73.95,73.95,73.92,73.92,51665.0,72.092,72.092,72.0628,72.0628,51665.0
2024-10-18 11:40:00,73.93,73.93,73.91,73.92,24175.0,72.0725,72.0725,72.053,72.0628,24175.0
2024-10-18 11:45:00,73.92,73.93,73.92,73.92,10335.0,72.0628,72.0725,72.0628,72.0628,10335.0
2024-10-18 11:50:00,73.93,73.93,73.91,73.91,45359.0,72.0725,72.0725,72.053,72.053,45359.0
2024-10-18 11:55:00,73.92,73.92,73.91,73.92,59206.0,72.0628,72.0628,72.053,72.0628,59206.0
2024-10-18 12:00:00,73.92,73.92,73.91,73.92,19007.0,72.0628,72.0628,72.053,72.0628,19007.0
2024-10-18 12:05:00,73.92,73.92,73.9,73.91,30352.0,72.0628,72.0628,72.0433,72.053,30352.0
2024-10-18 12:10:00,73.91,73.92,73.9,73.9,37510.0,72.053,72.0628,72.0433,72.0433,37510.0
2024-10-18 12:15:00,73.91,73.92,73.9,73.92,32759.0,72.053,72.0628,72.0433,72.0628,32759.0
2024-10-18 12:20:00,73.92,73.92,73.91,73.92,89350.0,72.0628,72.0628,72.053,72.0628,89350.0
2024-10-18 12:25:00,73.92,73.92,73.91,73.92,16709.0,72.0628,72.0628,72.053,72.0628,16709.0
2024-10-18 12:30:00,73.92,73.93,73.91,73.93,45994.0,72.0628,72.0725,72.053,72.0725,45994.0
2024-10-18 12:35:00,73.92,73.94,73.92,73.94,26213.0,72.0628,72.0823,72.0628,72.0823,26213.0
2024-10-18 12:40:00,73.94,73.94,73.92,73.93,46473.0,72.0823,72.0823,72.0628,72.0725,46473.0
2024-10-18 12:45:00,73.92,73.94,73.92,73.94,13086.0,72.0628,72.0823,72.0628,72.0823,13086.0
2024-10-18 12:50:00,73.94,73.95,73.93,73.95,89678.0,72.0823,72.092,72.0725,72.092,89678.0
2024-10-18 12:55:00,73.95,73.95,73.94,73.95,25208.0,72.092,72.092,72.0823,72.092,25208.0
2024-10-18 13:00:00,73.95,73.95,73.94,73.95,46559.0,72.092,72.092,72.0823,72.092,46559.0
2024-10-18 13:05:00,73.94,73.94,73.93,73.93,57116.0,72.0823,72.0823,72.0725,72.0725,57116.0
2024-10-18 13:10:00,73.93,73.94,73.93,73.94,63638.0,72.0725,72.0823,72.0725,72.0823,63638.0
2024-10-18 13:15:00,73.94,73.94,73.92,73.93,25983.0,72.0823,72.0823,72.0628,72.0725,25983.0
2024-10-18 13:20:00,73.93,73.93,73.91,73.91,14683.0,72.0725,72.0725,72.053,72.053,14683.0
2024-10-18 13:25:00,73.91,73.91,73.89,73.9,39900.0,72.053,72.053,72.0335,72.0433,39900.0
2024-10-18 13:30:00,73.89,73.91,73.89,73.91,96355.0,72.0335,72.053,72.0335,72.053,96355.0
2024-10-18 13:35:00,73.9,73.91,73.89,73.9,27447.0,72.0433,72.053,72.0335,72.0433,27447.0
2024-10-18 13:40:00,73.89,73.9,73.88,73.88,13236.0,72.0335,72.0433,72.0238,72.0238,13236.0
2024-10-18 13:45:00,73.89,73.89,73.87,73.87,35688.0,72.0335,72.0335,72.014,72.014,35688.0
2024-10-18 13:50:00,73.87,73.88,73.86,73.87,30951.0,72.014,72.0238,72.0043,72.014,30951.0
2024-10-18 13:55:00,73.87,73.88,73.86,73.88,32615.0,72.014,72.0238,72.0043,72.0238,32615.0
2024-10-18 14:00:00,73.88,73.88,73.87,73.88,61852.0,72.0238,72.0238,72.014,72.0238,61852.0
2024-10-18 14:05:00,73.87,73.89,73.87,73.89,30514.0,72.014,72.0335,72.014,72.0335,30514.0
2024-10-18 14:10:00,73.89,73.89,73.88,73.89,23671.0,72.0335,72.0335,72.0238,72.0335,23671.0
2024-10-18 14:15:00,73.89,73.9,73.89,73.9,33041.0,72.0335,72.0433,72.0335,72.0433,33041.0
2024-10-18 14:20:00,73.9,73.91,73.89,73.91,33401.0,72.0433,72.053,72.0335,72.053,33401.0
2024-10-18 14:25:00,73.91,73.91,73.9,73.91,7507.0,72.053,72.053,72.0433,72.053,7507.0
2024-10-18 14:30:00,73.91,73.91,73.9,73.9,31545.0,72.053,72.053,72.0433,72.0433,31545.0
2024-10-18 14:35:00,73.91,73.91,73.89,73.9,29155.0,72.053,72.053,72.0335,72.0433,29155.0
2024-10-18 14:40:00,73.9,73.9,73.88,73.89,95867.0,72.0433,72.0433,72.0238,72.0335,95867.0
2024-10-18 14:45:00,73.88,73.89,73.88,73.89,41227.0,72.0238,72.0335,72.0238,72.0335,41227.0
2024-10-18 14:50:00,73.89,73.9,73.88,73.9,38946.0,72.0335,72.0433,72.0238,72.0433,38946.0
2024-10-18 14:55:00,73.9,73.91,73.89,73.89,175067.0,72.0433,72.053,72.0335,72.0335,175067.0
2024-10-18 15:00:00,73.89,73.9,73.87,73.9,50797.0,72.0335,72.0433,72.014,72.0433,50797.0
2024-10-18 15:05:00,73.9,73.9,73.89,73.9,19841.0,72.0433,72.0433,72.0335,72.0433,19841.0
2024-10-18 15:10:00,73.9,73.9,73.88,73.89,62920.0,72.0433,72.0433,72.0238,72.0335,62920.0
2024-10-18 15:15:00,73.89,73.89,73.87,73.89,100036.0,72.0335,72.0335,72.014,72.0335,100036.0
2024-10-18 15:20:00,73.89,73.89,73.88,73.89,20984.0,72.0335,72.0335,72.0238,72.0335,20984.0
2024-10-18 15:25:00,73.89,73.89,73.88,73.89,37623.0,72.0335,72.0335,72.0238,72.0335,37623.0
2024-10-18 15:30:00,73.88,73.89,73.87,73.87,48811.0,72.0238,72.0335,72.014,72.014,48811.0
2024-10-18 15:35:00,73.88,73.88,73.87,73.88,52953.0,72.0238,72.0238,72.014,72.0238,52953.0
2024-10-18 15:40:00,73.88,73.88,73.87,73.88,66284.0,72.0238,72.0238,72.014,72.0238,66284.0
2024-10-18 15:45:00,73.87,73.88,73.86,73.86,53787.0,72.014,72.0238,72.0043,72.0043,53787.0
2024-10-18 15:50:00,73.87,73.87,73.85,73.86,59088.0,72.014,72.014,71.9945,72.0043,59088.0
2024-10-18 15:55:00,73.86,73.86,73.84,73.85,116828.0,72.0043,72.0043,71.9848,71.9945,116828.0
2024-10-21 09:30:00,73.65,73.65,73.58,73.61,254250.0,71.7996,71.7996,71.7313,71.7606,254250.0
2024-10-21 09:35:00,73.61,73.62,73.59,73.59,26682.0,71.7606,71.7703,71.7411,71.7411,26682.0
2024-10-21 09:40:00,73.59,73.61,73.59,73.59,22371.0,71.7411,71.7606,71.7411,71.7411,22371.0
2024-10-21 09:45:00,73.59,73.61,73.56,73.56,28975.0,71.7411,71.7606,71.7118,71.7118,28975.0
2024-10-21 09:50:00,73.56,73.58,73.54,73.54,63905.0,71.7118,71.7313,71.6923,71.6923,63905.0
2024-10-21 09:55:00,73.55,73.55,73.51,73.52,55183.0,71.7021,71.7021,71.6631,71.6728,55183.0
2024-10-21 10:00:00,73.53,73.55,73.52,73.53,30230.0,71.6826,71.7021,71.6728,71.6826,30230.0
2024-10-21 10:05:00,73.54,73.55,73.53,73.55,80405.0,71.6923,71.7021,71.6826,71.7021,80405.0
2024-10-21 10:10:00,73.55,73.55,73.52,73.53,18613.0,71.7021,71.7021,71.6728,71.6826,18613.0
2024-10-21 10:15:00,73.53,73.53,73.52,73.53,443875.0,71.6826,71.6826,71.6728,71.6826,443875.0
2024-10-21 10:20:00,73.53,73.53,73.52,73.52,37545.0,71.6826,71.6826,71.6728,71.6728,37545.0
2024-10-21 10:25:00,73.53,73.53,73.51,73.51,416058.0,71.6826,71.6826,71.6631,71.6631,416058.0
2024-10-21 10:30:00,73.52,73.52,73.5,73.51,33199.0,71.6728,71.6728,71.6533,71.6631,33199.0
2024-10-21 10:35:00,73.5,73.51,73.49,73.5,62437.0,71.6533,71.6631,71.6436,71.6533,62437.0
2024-10-21 10:40:00,73.5,73.5,73.48,73.5,91041.0,71.6533,71.6533,71.6338,71.6533,91041.0
2024-10-21 10:45:00,73.5,73.5,73.47,73.48,76015.0,71.6533,71.6533,71.6241,71.6338,76015.0
2024-10-21 10:50:00,73.47,73.48,73.46,73.46,32505.0,71.6241,71.6338,71.6143,71.6143,32505.0
2024-10-21 10:55:00,73.47,73.47,73.45,73.46,30091.0,71.6241,71.6241,71.6046,71.6143,30091.0
2024-10-21 11:00:00,73.46,73.46,73.44,73.45,57967.0,71.6143,71.6143,71.5948,71.6046,57967.0
2024-10-21 11:05:00,73.45,73.45,73.39,73.41,32538.0,71.6046,71.6046,71.5461,71.5656,32538.0
2024-10-21 11:10:00,73.4,73.42,73.4,73.42,108250.0,71.5558,71.5753,71.5558,71.5753,108250.0
2024-10-21 11:15:00,73.42,73.43,73.42,73.43,14163.0,71.5753,71.5851,71.5753,71.5851,14163.0
2024-10-21 11:20:00,73.43,73.44,73.42,73.44,17694.0,71.5851,71.5948,71.5753,71.5948,17694.0
2024-10-21 11:25:00,73.44,73.44,73.41,73.42,30363.0,71.5948,71.5948,71.5656,71.5753,30363.0
2024-10-21 11:30:00,73.42,73.42,73.4,73.4,17232.0,71.5753,71.5753,71.5558,71.5558,17232.0
2024-10-21 11:35:00,73.41,73.41,73.4,73.4,8588.0,71.5656,71.5656,71.5558,71.5558,8588.0
2024-10-21 11:40:00,73.41,73.42,73.38,73.39,59953.0,71.5656,71.5753,71.5363,71.5461,59953.0
2024-10-21 11:45:00,73.4,73.41,73.39,73.41,19944.0,71.5558,71.5656,71.5461,71.5656,19944.0
2024-10-21 11:50:00,73.41,73.42,73.4,73.41,90001.0,71.5656,71.5753,71.5558,71.5656,90001.0
2024-10-21 11:55:00,73.41,73.42,73.4,73.42,17218.0,71.5656,71.5753,71.5558,71.5753,17218.0
2024-10-21 12:00:00,73.43,73.43,73.41,73.41,39202.0,71.5851,71.5851,71.5656,71.5656,39202.0
2024-10-21 12:05:00,73.42,73.42,73.41,73.42,37941.0,71.5753,71.5753,71.5656,71.5753,37941.0
2024-10-21 12:10:00,73.42,73.42,73.4,73.41,18592.0,71.5753,71.5753,71.5558,71.5656,18592.0
2024-10-21 12:15:00,73.4,73.41,73.4,73.41,32464.0,71.5558,71.5656,71.5558,71.5656,32464.0
2024-10-21 12:20:00,73.41,73.41,73.4,73.41,19866.0,71.5656,71.5656,71.5558,71.5656,19866.0
2024-10-21 12:25:00,73.41,73.41,73.4,73.4,22982.0,71.5656,71.5656,71.5558,71.5558,22982.0
2024-10-21 12:30:00,73.4,73.41,73.4,73.41,79055.0,71.5558,71.5656,71.5558,71.5656,79055.0
2024-10-21 12:35:00,73.41,73.41,73.38,73.39,32481.0,71.5656,71.5656,71.5363,71.5461,32481.0
2024-10-21 12:40:00,73.4,73.4,73.38,73.39,18163.0,71.5558,71.5558,71.5363,71.5461,18163.0
2024-10-21 12:45:00,73.39,73.39,73.38,73.39,21112.0,71.5461,71.5461,71.5363,71.5461,21112.0
2024-10-21 12:50:00,73.39,73.39,73.38,73.39,129514.0,71.5461,71.5461,71.5363,71.5461,129514.0
2024-10-21 12:55:00,73.39,73.39,73.38,73.39,37061.0,71.5461,71.5461,71.5363,71.5461,37061.0
2024-10-21 13:00:00,73.39,73.4,73.39,73.4,81994.0,71.5461,71.5558,71.5461,71.5558,81994.0
2024-10-21 13:05:00,73.39,73.4,73.39,73.4,23667.0,71.5461,71.5558,71.5461,71.5558,23667.0
2024-10-21 13:10:00,73.4,73.4,73.39,73.39,42887.0,71.5558,71.5558,71.5461,71.5461,42887.0
2024-10-21 13:15:00,73.4,73.4,73.37,73.39,25336.0,71.5558,71.5558,71.5266,71.5461,25336.0
2024-10-21 13:20:00,73.39,73.4,73.38,73.39,24577.0,71.5461,71.5558,71.5363,71.5461,24577.0
2024-10-21 13:25:00,73.39,73.4,73.39,73.4,10631.0,71.5461,71.5558,71.5461,71.5558,10631.0
2024-10-21 13:30:00,73.4,73.4,73.39,73.4,18148.0,71.5558,71.5558,71.5461,71.5558,18148.0
2024-10-21 13:35:00,73.39,73.41,73.39,73.41,10165.0,71.5461,71.5656,71.5461,71.5656,10165.0
2024-10-21 13:40:00,73.41,73.42,73.4,73.42,38386.0,71.5656,71.5753,71.5558,71.5753,38386.0
2024-10-21 13:45:00,73.42,73.42,73.4,73.42,39256.0,71.5753,71.5753,71.5558,71.5753,39256.0
2024-10-21 13:50:00,73.42,73.42,73.41,73.42,8421.0,71.5753,71.5753,71.5656,71.5753,8421.0
2024-10-21 13:55:00,73.42,73.42,73.41,73.42,21171.0,71.5753,71.5753,71.5656,71.5753,21171.0
2024-10-21 14:00:00,73.42,73.42,73.41,73.42,26344.0,71.5753,71.5753,71.5656,71.5753,26344.0
2024-10-21 14:05:00,73.42,73.42,73.41,73.42,15141.0,71.5753,71.5753,71.5656,71.5753,15141.0
2024-10-21 14:10:00,73.42,73.42,73.4,73.41,32934.0,71.5753,71.5753,71.5558,71.5656,32934.0
2024-10-21 14:15:00,73.41,73.41,73.4,73.41,22001.0,71.5656,71.5656,71.5558,71.5656,22001.0
2024-10-21 14:20:00,73.4,73.41,73.39,73.39,41837.0,71.5558,71.5656,71.5461,71.5461,41837.0
2024-10-21 14:25:00,73.4,73.41,73.39,73.41,36236.0,71.5558,71.5656,71.5461,71.5656,36236.0
2024-10-21 14:30:00,73.41,73.41,73.39,73.4,24447.0,71.5656,71.5656,71.5461,71.5558,24447.0
2024-10-21 14:35:00,73.39,73.4,73.39,73.4,37657.0,71.5461,71.5558,71.5461,71.5558,37657.0
2024-10-21 14:40:00,73.4,73.4,73.39,73.39,59681.0,71.5558,71.5558,71.5461,71.5461,59681.0
2024-10-21 14:45:00,73.39,73.39,73.37,73.38,109163.0,71.5461,71.5461,71.5266,71.5363,109163.0
2024-10-21 14:50:00,73.39,73.39,73.38,73.39,39022.0,71.5461,71.5461,71.5363,71.5461,39022.0
2024-10-21 14:55:00,73.39,73.39,73.36,73.38,125695.0,71.5461,71.5461,71.5169,71.5363,125695.0
2024-10-21 15:00:00,73.38,73.39,73.37,73.38,64903.0,71.5363,71.5461,71.5266,71.5363,64903.0
2024-10-21 15:05:00,73.38,73.39,73.37,73.39,40673.0,71.5363,71.5461,71.5266,71.5461,40673.0
2024-10-21 15:10:00,73.39,73.39,73.38,73.39,78085.0,71.5461,71.5461,71.5363,71.5461,78085.0
2024-10-21 15:15:00,73.38,73.39,73.38,73.38,71385.0,71.5363,71.5461,71.5363,71.5363,71385.0
2024-10-21 15:20:00,73.39,73.39,73.36,73.36,34362.0,71.5461,71.5461,71.5169,71.5169,34362.0
2024-10-21 15:25:00,73.37,73.38,73.36,73.37,99960.0,71.5266,71.5363,71.5169,71.5266,99960.0
2024-10-21 15:30:00,73.38,73.38,73.36,73.36,43435.0,71.5363,71.5363,71.5169,71.5169,43435.0
2024-10-21 15:35:00,73.37,73.37,73.36,73.36,44177.0,71.5266,71.5266,71.5169,71.5169,44177.0
2024-10-21 15:40:00,73.36,73.37,73.34,73.34,121136.0,71.5169,71.5266,71.4974,71.4974,121136.0
2024-10-21 15:45:00,73.34,73.35,73.34,73.34,183149.0,71.4974,71.5071,71.4974,71.4974,183149.0
2024-10-21 15:50:00,73.34,73.35,73.34,73.34,149581.0,71.4974,71.5071,71.4974,71.4974,149581.0
2024-10-21 15:55:00,73.34,73.35,73.32,73.33,303731.0,71.4974,71.5071,71.4779,71.4876,303731.0
2024-10-22 09:30:00,73.45,73.49,73.42,73.44,158645.0,71.6046,71.6436,71.5753,71.5948,158645.0
2024-10-22 09:35:00,73.44,73.47,73.43,73.46,50123.0,71.5948,71.6241,71.5851,71.6143,50123.0
2024-10-22 09:40:00,73.45,73.46,73.43,73.44,36454.0,71.6046,71.6143,71.5851,71.5948,36454.0
2024-10-22 09:45:00,73.44,73.46,73.43,73.45,36665.0,71.5948,71.6143,71.5851,71.6046,36665.0
2024-10-22 09:50:00,73.44,73.45,73.42,73.43,46246.0,71.5948,71.6046,71.5753,71.5851,46246.0
2024-10-22 09:55:00,73.42,73.42,73.39,73.42,40903.0,71.5753,71.5753,71.5461,71.5753,40903.0
2024-10-22 10:00:00,73.41,73.41,73.37,73.37,46815.0,71.5656,71.5656,71.5266,71.5266,46815.0
2024-10-22 10:05:00,73.38,73.41,73.37,73.41,40141.0,71.5363,71.5656,71.5266,71.5656,40141.0
2024-10-22 10:10:00,73.41,73.42,73.4,73.42,64812.0,71.5656,71.5753,71.5558,71.5753,64812.0
2024-10-22 10:15:00,73.42,73.42,73.39,73.4,43330.0,71.5753,71.5753,71.5461,71.5558,43330.0
2024-10-22 10:20:00,73.4,73.4,73.38,73.38,25381.0,71.5558,71.5558,71.5363,71.5363,25381.0
2024-10-22 10:25:00,73.39,73.39,73.37,73.38,37816.0,71.5461,71.5461,71.5266,71.5363,37816.0
2024-10-22 10:30:00,73.37,73.38,73.37,73.38,11946.0,71.5266,71.5363,71.5266,71.5363,11946.0
2024-10-22 10:35:00,73.38,73.38,73.36,73.38,42261.0,71.5363,71.5363,71.5169,71.5363,42261.0
2024-10-22 10:40:00,73.38,73.38,73.35,73.36,19964.0,71.5363,71.5363,71.5071,71.5169,19964.0
2024-10-22 10:45:00,73.36,73.38,73.35,73.38,39656.0,71.5169,71.5363,71.5071,71.5363,39656.0
2024-10-22 10:50:00,73.38,73.38,73.37,73.38,21554.0,71.5363,71.5363,71.5266,71.5363,21554.0
2024-10-22 10:55:00,73.38,73.39,73.37,73.38,35900.0,71.5363,71.5461,71.5266,71.5363,35900.0
2024-10-22 11:00:00,73.37,73.38,73.36,73.37,319995.0,71.5266,71.5363,71.5169,71.5266,319995.0
2024-10-22 11:05:00,73.37,73.38,73.36,73.38,37648.0,71.5266,71.5363,71.5169,71.5363,37648.0
2024-10-22 11:10:00,73.38,73.38,73.36,73.37,43041.0,71.5363,71.5363,71.5169,71.5266,43041.0
2024-10-22 11:15:00,73.37,73.37,73.35,73.36,34455.0,71.5266,71.5266,71.5071,71.5169,34455.0
2024-10-22 11:20:00,73.36,73.36,73.34,73.34,150999.0,71.5169,71.5169,71.4974,71.4974,150999.0
2024-10-22 11:25:00,73.34,73.35,73.31,73.31,49163.0,71.4974,71.5071,71.4681,71.4681,49163.0
2024-10-22 11:30:00,73.31,73.33,73.31,73.31,31417.0,71.4681,71.4876,71.4681,71.4681,31417.0
2024-10-22 11:35:00,73.32,73.32,73.31,73.32,16828.0,71.4779,71.4779,71.4681,71.4779,16828.0
2024-10-22 11:40:00,73.31,73.32,73.3,73.31,45678.0,71.4681,71.4779,71.4584,71.4681,45678.0
2024-10-22 11:45:00,73.31,73.32,73.3,73.32,39336.0,71.4681,71.4779,71.4584,71.4779,39336.0
2024-10-22 11:50:00,73.32,73.32,73.31,73.31,121483.0,71.4779,71.4779,71.4681,71.4681,121483.0
2024-10-22 11:55:00,73.32,73.32,73.3,73.31,47225.0,71.4779,71.4779,71.4584,71.4681,47225.0
2024-10-22 12:00:00,73.31,73.31,73.28,73.3,64051.0,71.4681,71.4681,71.4389,71.4584,64051.0
2024-10-22 12:05:00,73.29,73.3,73.29,73.3,34665.0,71.4486,71.4584,71.4486,71.4584,34665.0
2024-10-22 12:10:00,73.3,73.3,73.29,73.3,18626.0,71.4584,71.4584,71.4486,71.4584,18626.0
2024-10-22 12:15:00,73.3,73.31,73.29,73.31,23406.0,71.4584,71.4681,71.4486,71.4681,23406.0
2024-10-22 12:20:00,73.31,73.32,73.3,73.32,128003.0,71.4681,71.4779,71.4584,71.4779,128003.0
2024-10-22 12:25:00,73.31,73.32,73.31,73.31,55855.0,71.4681,71.4779,71.4681,71.4681,55855.0
2024-10-22 12:30:00,73.31,73.33,73.31,73.33,62823.0,71.4681,71.4876,71.4681,71.4876,62823.0
2024-10-22 12:35:00,73.32,73.34,73.32,73.34,50470.0,71.4779,71.4974,71.4779,71.4974,50470.0
2024-10-22 12:40:00,73.33,73.34,73.31,73.31,33628.0,71.4876,71.4974,71.4681,71.4681,33628.0
2024-10-22 12:45:00,73.31,73.32,73.3,73.32,49012.0,71.4681,71.4779,71.4584,71.4779,49012.0
2024-10-22 12:50:00,73.32,73.34,73.31,73.34,44453.0,71.4779,71.4974,71.4681,71.4974,44453.0
2024-10-22 12:55:00,73.34,73.36,73.33,73.36,58709.0,71.4974,71.5169,71.4876,71.5169,58709.0
2024-10-22 13:00:00,73.36,73.37,73.35,73.36,50216.0,71.5169,71.5266,71.5071,71.5169,50216.0
2024-10-22 13:05:00,73.37,73.37,73.34,73.34,38745.0,71.5266,71.5266,71.4974,71.4974,38745.0
2024-10-22 13:10:00,73.35,73.35,73.33,73.34,20214.0,71.5071,71.5071,71.4876,71.4974,20214.0
2024-10-22 13:15:00,73.34,73.36,73.34,73.35,97535.0,71.4974,71.5169,71.4974,71.5071,97535.0
2024-10-22 13:20:00,73.36,73.36,73.33,73.34,39717.0,71.5169,71.5169,71.4876,71.4974,39717.0
2024-10-22 13:25:00,73.34,73.35,73.33,73.34,37962.0,71.4974,71.5071,71.4876,71.4974,37962.0
2024-10-22 13:30:00,73.33,73.36,73.33,73.36,40792.0,71.4876,71.5169,71.4876,71.5169,40792.0
2024-10-22 13:35:00,73.37,73.37,73.36,73.36,41524.0,71.5266,71.5266,71.5169,71.5169,41524.0
2024-10-22 13:40:00,73.37,73.38,73.36,73.38,29749.0,71.5266,71.5363,71.5169,71.5363,29749.0
2024-10-22 13:45:00,73.38,73.38,73.37,73.38,17384.0,71.5363,71.5363,71.5266,71.5363,17384.0
2024-10-22 13:50:00,73.37,73.38,73.36,73.38,66844.0,71.5266,71.5363,71.5169,71.5363,66844.0
2024-10-22 13:55:00,73.39,73.4,73.38,73.4,31597.0,71.5461,71.5558,71.5363,71.5558,31597.0
2024-10-22 14:00:00,73.4,73.41,73.39,73.4,28052.0,71.5558,71.5656,71.5461,71.5558,28052.0
2024-10-22 14:05:00,73.41,73.41,73.4,73.41,28574.0,71.5656,71.5656,71.5558,71.5656,28574.0
2024-10-22 14:10:00,73.4,73.4,73.39,73.39,36969.0,71.5558,71.5558,71.5461,71.5461,36969.0
2024-10-22 14:15:00,73.4,73.4,73.38,73.39,42013.0,71.5558,71.5558,71.5363,71.5461,42013.0
2024-10-22 14:20:00,73.39,73.39,73.38,73.39,28946.0,71.5461,71.5461,71.5363,71.5461,28946.0
2024-10-22 14:25:00,73.38,73.39,73.38,73.39,60193.0,71.5363,71.5461,71.5363,71.5461,60193.0
2024-10-22 14:30:00,73.38,73.39,73.37,73.38,23864.0,71.5363,71.5461,71.5266,71.5363,23864.0
2024-10-22 14:35:00,73.37,73.38,73.36,73.36,18374.0,71.5266,71.5363,71.5169,71.5169,18374.0
2024-10-22 14:40:00,73.37,73.37,73.36,73.36,30407.0,71.5266,71.5266,71.5169,71.5169,30407.0
2024-10-22 14:45:00,73.37,73.37,73.36,73.36,77572.0,71.5266,71.5266,71.5169,71.5169,77572.0
2024-10-22 14:50:00,73.37,73.37,73.36,73.36,37681.0,71.5266,71.5266,71.5169,71.5169,37681.0
2024-10-22 14:55:00,73.36,73.37,73.35,73.36,40253.0,71.5169,71.5266,71.5071,71.5169,40253.0
2024-10-22 15:00:00,73.36,73.36,73.35,73.36,65666.0,71.5169,71.5169,71.5071,71.5169,65666.0
2024-10-22 15:05:00,73.36,73.36,73.35,73.36,57290.0,71.5169,71.5169,71.5071,71.5169,57290.0
2024-10-22 15:10:00,73.35,73.37,73.35,73.37,96522.0,71.5071,71.5266,71.5071,71.5266,96522.0
2024-10-22 15:15:00,73.36,73.37,73.35,73.35,82195.0,71.5169,71.5266,71.5071,71.5071,82195.0
2024-10-22 15:20:00,73.35,73.36,73.35,73.36,38970.0,71.5071,71.5169,71.5071,71.5169,38970.0
2024-10-22 15:25:00,73.36,73.36,73.35,73.36,100564.0,71.5169,71.5169,71.5071,71.5169,100564.0
2024-10-22 15:30:00,73.36,73.38,73.35,73.38,66300.0,71.5169,71.5363,71.5071,71.5363,66300.0
2024-10-22 15:35:00,73.38,73.38,73.37,73.38,166689.0,71.5363,71.5363,71.5266,71.5363,166689.0
2024-10-22 15:40:00,73.38,73.39,73.37,73.38,111139.0,71.5363,71.5461,71.5266,71.5363,111139.0
2024-10-22 15:45:00,73.38,73.38,73.37,73.38,50384.0,71.5363,71.5363,71.5266,71.5363,50384.0
2024-10-22 15:50:00,73.38,73.38,73.37,73.38,69260.0,71.5363,71.5363,71.5266,71.5363,69260.0
2024-10-22 15:55:00,73.38,73.38,73.36,73.36,175210.0,71.5363,71.5363,71.5169,71.5169,175210.0
2024-10-23 09:30:00,73.36,73.37,73.14,73.15,597283.0,71.5169,71.5266,71.3024,71.3121,597283.0
2024-10-23 09:35:00,73.15,73.16,73.14,73.16,102224.0,71.3121,71.3219,71.3024,71.3219,102224.0
2024-10-23 09:40:00,73.16,73.16,73.15,73.15,37711.0,71.3219,71.3219,71.3121,71.3121,37711.0
2024-10-23 09:45:00,73.16,73.17,73.12,73.12,26454.0,71.3219,71.3316,71.2829,71.2829,26454.0
2024-10-23 09:50:00,73.13,73.13,73.1,73.11,52994.0,71.2926,71.2926,71.2634,71.2731,52994.0
2024-10-23 09:55:00,73.11,73.12,73.09,73.11,67654.0,71.2731,71.2829,71.2536,71.2731,67654.0
2024-10-23 10:00:00,73.11,73.12,73.08,73.12,46228.0,71.2731,71.2829,71.2439,71.2829,46228.0
2024-10-23 10:05:00,73.12,73.13,73.11,73.13,25475.0,71.2829,71.2926,71.2731,71.2926,25475.0
2024-10-23 10:10:00,73.12,73.15,73.12,73.15,43979.0,71.2829,71.3121,71.2829,71.3121,43979.0
2024-10-23 10:15:00,73.15,73.17,73.13,73.13,340083.0,71.3121,71.3316,71.2926,71.2926,340083.0
2024-10-23 10:20:00,73.14,73.14,73.11,73.12,35381.0,71.3024,71.3024,71.2731,71.2829,35381.0
2024-10-23 10:25:00,73.12,73.14,73.12,73.14,55413.0,71.2829,71.3024,71.2829,71.3024,55413.0
2024-10-23 10:30:00,73.14,73.14,73.11,73.11,30018.0,71.3024,71.3024,71.2731,71.2731,30018.0
2024-10-23 10:35:00,73.12,73.13,73.11,73.13,30099.0,71.2829,71.2926,71.2731,71.2926,30099.0
2024-10-23 10:40:00,73.13,73.13,73.12,73.13,92314.0,71.2926,71.2926,71.2829,71.2926,92314.0
2024-10-23 10:45:00,73.12,73.17,73.12,73.17,33268.0,71.2829,71.3316,71.2829,71.3316,33268.0
2024-10-23 10:50:00,73.16,73.17,73.15,73.16,41201.0,71.3219,71.3316,71.3121,71.3219,41201.0
2024-10-23 10:55:00,73.16,73.16,73.14,73.14,83134.0,71.3219,71.3219,71.3024,71.3024,83134.0
2024-10-23 11:00:00,73.15,73.15,73.14,73.14,32049.0,71.3121,71.3121,71.3024,71.3024,32049.0
2024-10-23 11:05:00,73.15,73.16,73.14,73.16,28356.0,71.3121,71.3219,71.3024,71.3219,28356.0
2024-10-23 11:10:00,73.16,73.17,73.15,73.17,25942.0,71.3219,71.3316,71.3121,71.3316,25942.0
2024-10-23 11:15:00,73.17,73.19,73.16,73.19,31296.0,71.3316,71.3511,71.3219,71.3511,31296.0
2024-10-23 11:20:00,73.19,73.19,73.18,73.18,41276.0,71.3511,71.3511,71.3414,71.3414,41276.0
2024-10-23 11:25:00,73.19,73.2,73.18,73.2,26037.0,71.3511,71.3609,71.3414,71.3609,26037.0
2024-10-23 11:30:00,73.2,73.21,73.19,73.2,25010.0,71.3609,71.3706,71.3511,71.3609,25010.0
2024-10-23 11:35:00,73.2,73.22,73.2,73.22,19369.0,71.3609,71.3804,71.3609,71.3804,19369.0
2024-10-23 11:40:00,73.22,73.25,73.21,73.25,101961.0,71.3804,71.4096,71.3706,71.4096,101961.0
2024-10-23 11:45:00,73.25,73.25,73.23,73.23,51564.0,71.4096,71.4096,71.3901,71.3901,51564.0
2024-10-23 11:50:00,73.23,73.24,73.23,73.24,104344.0,71.3901,71.3999,71.3901,71.3999,104344.0
2024-10-23 11:55:00,73.23,73.25,73.23,73.25,66163.0,71.3901,71.4096,71.3901,71.4096,66163.0
2024-10-23 12:00:00,73.25,73.25,73.23,73.24,64928.0,71.4096,71.4096,71.3901,71.3999,64928.0
2024-10-23 12:05:00,73.23,73.24,73.23,73.24,26523.0,71.3901,71.3999,71.3901,71.3999,26523.0
2024-10-23 12:10:00,73.23,73.24,73.22,73.23,66169.0,71.3901,71.3999,71.3804,71.3901,66169.0
2024-10-23 12:15:00,73.23,73.23,73.21,73.22,112717.0,71.3901,71.3901,71.3706,71.3804,112717.0
2024-10-23 12:20:00,73.22,73.23,73.21,73.23,55928.0,71.3804,71.3901,71.3706,71.3901,55928.0
2024-10-23 12:25:00,73.23,73.23,73.22,73.23,56131.0,71.3901,71.3901,71.3804,71.3901,56131.0
2024-10-23 12:30:00,73.23,73.24,73.22,73.24,79061.0,71.3901,71.3999,71.3804,71.3999,79061.0
2024-10-23 12:35:00,73.24,73.24,73.23,73.23,43236.0,71.3999,71.3999,71.3901,71.3901,43236.0
2024-10-23 12:40:00,73.23,73.24,73.22,73.23,35536.0,71.3901,71.3999,71.3804,71.3901,35536.0
2024-10-23 12:45:00,73.23,73.23,73.22,73.23,53392.0,71.3901,71.3901,71.3804,71.3901,53392.0
2024-10-23 12:50:00,73.23,73.24,73.21,73.23,51929.0,71.3901,71.3999,71.3706,71.3901,51929.0
2024-10-23 12:55:00,73.23,73.25,73.23,73.25,106270.0,71.3901,71.4096,71.3901,71.4096,106270.0
2024-10-23 13:00:00,73.25,73.27,73.22,73.23,138142.0,71.4096,71.4291,71.3804,71.3901,138142.0
2024-10-23 13:05:00,73.23,73.24,73.21,73.23,46208.0,71.3901,71.3999,71.3706,71.3901,46208.0
2024-10-23 13:10:00,73.23,73.23,73.21,73.22,47043.0,71.3901,71.3901,71.3706,71.3804,47043.0
2024-10-23 13:15:00,73.22,73.22,73.2,73.2,400660.0,71.3804,71.3804,71.3609,71.3609,400660.0
2024-10-23 13:20:00,73.2,73.21,73.19,73.2,43706.0,71.3609,71.3706,71.3511,71.3609,43706.0
2024-10-23 13:25:00,73.19,73.19,73.17,73.17,40443.0,71.3511,71.3511,71.3316,71.3316,40443.0
2024-10-23 13:30:00,73.17,73.18,73.17,73.17,56783.0,71.3316,71.3414,71.3316,71.3316,56783.0
2024-10-23 13:35:00,73.17,73.18,73.13,73.14,30996.0,71.3316,71.3414,71.2926,71.3024,30996.0
2024-10-23 13:40:00,73.14,73.14,73.12,73.13,41906.0,71.3024,71.3024,71.2829,71.2926,41906.0
2024-10-23 13:45:00,73.13,73.13,73.11,73.12,52315.0,71.2926,71.2926,71.2731,71.2829,52315.0
2024-10-23 13:50:00,73.12,73.13,73.11,73.13,34668.0,71.2829,71.2926,71.2731,71.2926,34668.0
2024-10-23 13:55:00,73.13,73.13,73.11,73.11,30228.0,71.2926,71.2926,71.2731,71.2731,30228.0
2024-10-23 14:00:00,73.12,73.13,73.11,73.13,31093.0,71.2829,71.2926,71.2731,71.2926,31093.0
2024-10-23 14:05:00,73.13,73.14,73.12,73.13,30443.0,71.2926,71.3024,71.2829,71.2926,30443.0
2024-10-23 14:10:00,73.14,73.15,73.13,73.15,61840.0,71.3024,71.3121,71.2926,71.3121,61840.0
2024-10-23 14:15:00,73.15,73.16,73.14,73.16,52628.0,71.3121,71.3219,71.3024,71.3219,52628.0
2024-10-23 14:20:00,73.16,73.16,73.15,73.16,25853.0,71.3219,71.3219,71.3121,71.3219,25853.0
2024-10-23 14:25:00,73.16,73.16,73.15,73.16,91144.0,71.3219,71.3219,71.3121,71.3219,91144.0
2024-10-23 14:30:00,73.16,73.16,73.15,73.16,156424.0,71.3219,71.3219,71.3121,71.3219,156424.0
2024-10-23 14:35:00,73.16,73.16,73.15,73.16,44716.0,71.3219,71.3219,71.3121,71.3219,44716.0
2024-10-23 14:40:00,73.16,73.16,73.14,73.15,28204.0,71.3219,71.3219,71.3024,71.3121,28204.0
2024-10-23 14:45:00,73.14,73.17,73.14,73.17,46037.0,71.3024,71.3316,71.3024,71.3316,46037.0
2024-10-23 14:50:00,73.17,73.18,73.16,73.17,223255.0,71.3316,71.3414,71.3219,71.3316,223255.0
2024-10-23 14:55:00,73.17,73.18,73.15,73.16,146236.0,71.3316,71.3414,71.3121,71.3219,146236.0
2024-10-23 15:00:00,73.16,73.16,73.15,73.16,55720.0,71.3219,71.3219,71.3121,71.3219,55720.0
2024-10-23 15:05:00,73.16,73.16,73.15,73.16,50020.0,71.3219,71.3219,71.3121,71.3219,50020.0
2024-10-23 15:10:00,73.16,73.17,73.15,73.17,98309.0,71.3219,71.3316,71.3121,71.3316,98309.0
2024-10-23 15:15:00,73.16,73.18,73.16,73.17,53164.0,71.3219,71.3414,71.3219,71.3316,53164.0
2024-10-23 15:20:00,73.17,73.18,73.17,73.18,66304.0,71.3316,71.3414,71.3316,71.3414,66304.0
2024-10-23 15:25:00,73.17,73.18,73.17,73.17,64426.0,71.3316,71.3414,71.3316,71.3316,64426.0
2024-10-23 15:30:00,73.18,73.19,73.17,73.19,74647.0,71.3414,71.3511,71.3316,71.3511,74647.0
2024-10-23 15:35:00,73.19,73.19,73.18,73.19,85818.0,71.3511,71.3511,71.3414,71.3511,85818.0
2024-10-23 15:40:00,73.19,73.19,73.18,73.19,65704.0,71.3511,71.3511,71.3414,71.3511,65704.0
2024-10-23 15:45:00,73.19,73.19,73.18,73.19,81048.0,71.3511,71.3511,71.3414,71.3511,81048.0
2024-10-23 15:50:00,73.19,73.19,73.17,73.17,104175.0,71.3511,71.3511,71.3316,71.3316,104175.0
2024-10-23 15:55:00,73.18,73.2,73.17,73.19,117716.0,71.3414,71.3609,71.3316,71.3511,117716.0
2024-10-24 09:30:00,73.28,73.28,73.23,73.25,100654.0,71.4389,71.4389,71.3901,71.4096,100654.0
2024-10-24 09:35:00,73.25,73.27,73.23,73.24,42380.0,71.4096,71.4291,71.3901,71.3999,42380.0
2024-10-24 09:40:00,73.23,73.24,73.2,73.22,35235.0,71.3901,71.3999,71.3609,71.3804,35235.0
2024-10-24 09:45:00,73.2,73.22,73.17,73.19,24204.0,71.3609,71.3804,71.3316,71.3511,24204.0
2024-10-24 09:50:00,73.18,73.2,73.17,73.19,39053.0,71.3414,71.3609,71.3316,71.3511,39053.0
2024-10-24 09:55:00,73.2,73.23,73.2,73.22,16468.0,71.3609,71.3901,71.3609,71.3804,16468.0
2024-10-24 10:00:00,73.23,73.24,73.2,73.23,48025.0,71.3901,71.3999,71.3609,71.3901,48025.0
2024-10-24 10:05:00,73.24,73.25,73.22,73.23,27078.0,71.3999,71.4096,71.3804,71.3901,27078.0
2024-10-24 10:10:00,73.23,73.24,73.2,73.21,31112.0,71.3901,71.3999,71.3609,71.3706,31112.0
2024-10-24 10:15:00,73.2,73.22,73.18,73.18,358337.0,71.3609,71.3804,71.3414,71.3414,358337.0
2024-10-24 10:20:00,73.18,73.21,73.18,73.21,50255.0,71.3414,71.3706,71.3414,71.3706,50255.0
2024-10-24 10:25:00,73.2,73.22,73.2,73.21,23209.0,71.3609,71.3804,71.3609,71.3706,23209.0
2024-10-24 10:30:00,73.2,73.25,73.2,73.25,23651.0,71.3609,71.4096,71.3609,71.4096,23651.0
2024-10-24 10:35:00,73.25,73.27,73.24,73.27,54043.0,71.4096,71.4291,71.3999,71.4291,54043.0
2024-10-24 10:40:00,73.27,73.33,73.27,73.33,54438.0,71.4291,71.4876,71.4291,71.4876,54438.0
2024-10-24 10:45:00,73.33,73.34,73.3,73.3,37314.0,71.4876,71.4974,71.4584,71.4584,37314.0
2024-10-24 10:50:00,73.31,73.33,73.31,73.33,17735.0,71.4681,71.4876,71.4681,71.4876,17735.0
2024-10-24 10:55:00,73.33,73.35,73.33,73.34,17577.0,71.4876,71.5071,71.4876,71.4974,17577.0
2024-10-24 11:00:00,73.33,73.36,73.33,73.36,18694.0,71.4876,71.5169,71.4876,71.5169,18694.0
2024-10-24 11:05:00,73.36,73.37,73.35,73.36,17717.0,71.5169,71.5266,71.5071,71.5169,17717.0
2024-10-24 11:10:00,73.36,73.39,73.35,73.37,40646.0,71.5169,71.5461,71.5071,71.5266,40646.0
2024-10-24 11:15:00,73.38,73.38,73.36,73.37,51933.0,71.5363,71.5363,71.5169,71.5266,51933.0
2024-10-24 11:20:00,73.37,73.37,73.33,73.33,26429.0,71.5266,71.5266,71.4876,71.4876,26429.0
2024-10-24 11:25:00,73.34,73.35,73.33,73.33,120053.0,71.4974,71.5071,71.4876,71.4876,120053.0
2024-10-24 11:30:00,73.34,73.34,73.32,73.33,19893.0,71.4974,71.4974,71.4779,71.4876,19893.0
2024-10-24 11:35:00,73.32,73.34,73.32,73.34,82885.0,71.4779,71.4974,71.4779,71.4974,82885.0
2024-10-24 11:40:00,73.34,73.35,73.34,73.34,30147.0,71.4974,71.5071,71.4974,71.4974,30147.0
2024-10-24 11:45:00,73.35,73.35,73.34,73.35,32909.0,71.5071,71.5071,71.4974,71.5071,32909.0
2024-10-24 11:50:00,73.34,73.36,73.34,73.34,30601.0,71.4974,71.5169,71.4974,71.4974,30601.0
2024-10-24 11:55:00,73.34,73.35,73.32,73.33,21300.0,71.4974,71.5071,71.4779,71.4876,21300.0
2024-10-24 12:00:00,73.32,73.33,73.31,73.33,70896.0,71.4779,71.4876,71.4681,71.4876,70896.0
2024-10-24 12:05:00,73.33,73.34,73.32,73.34,1236527.0,71.4876,71.4974,71.4779,71.4974,1236527.0
2024-10-24 12:10:00,73.33,73.35,73.33,73.35,25110.0,71.4876,71.5071,71.4876,71.5071,25110.0
2024-10-24 12:15:00,73.34,73.37,73.34,73.37,20038.0,71.4974,71.5266,71.4974,71.5266,20038.0
2024-10-24 12:20:00,73.36,73.37,73.35,73.35,42138.0,71.5169,71.5266,71.5071,71.5071,42138.0
2024-10-24 12:25:00,73.36,73.36,73.34,73.34,92930.0,71.5169,71.5169,71.4974,71.4974,92930.0
2024-10-24 12:30:00,73.35,73.36,73.34,73.36,46273.0,71.5071,71.5169,71.4974,71.5169,46273.0
2024-10-24 12:35:00,73.36,73.36,73.35,73.36,264844.0,71.5169,71.5169,71.5071,71.5169,264844.0
2024-10-24 12:40:00,73.35,73.36,73.34,73.36,46580.0,71.5071,71.5169,71.4974,71.5169,46580.0
2024-10-24 12:45:00,73.36,73.36,73.35,73.36,96024.0,71.5169,71.5169,71.5071,71.5169,96024.0
2024-10-24 12:50:00,73.36,73.37,73.35,73.37,644481.0,71.5169,71.5266,71.5071,71.5266,644481.0
2024-10-24 12:55:00,73.37,73.37,73.36,73.37,40725.0,71.5266,71.5266,71.5169,71.5266,40725.0
2024-10-24 13:00:00,73.37,73.37,73.35,73.36,23094.0,71.5266,71.5266,71.5071,71.5169,23094.0
2024-10-24 13:05:00,73.35,73.36,73.34,73.36,21684.0,71.5071,71.5169,71.4974,71.5169,21684.0
2024-10-24 13:10:00,73.36,73.37,73.35,73.36,113773.0,71.5169,71.5266,71.5071,71.5169,113773.0
2024-10-24 13:15:00,73.36,73.37,73.35,73.37,16045.0,71.5169,71.5266,71.5071,71.5266,16045.0
2024-10-24 13:20:00,73.37,73.38,73.37,73.37,34036.0,71.5266,71.5363,71.5266,71.5266,34036.0
2024-10-24 13:25:00,73.38,73.39,73.37,73.38,66604.0,71.5363,71.5461,71.5266,71.5363,66604.0
2024-10-24 13:30:00,73.39,73.4,73.38,73.4,21728.0,71.5461,71.5558,71.5363,71.5558,21728.0
2024-10-24 13:35:00,73.4,73.41,73.39,73.41,39331.0,71.5558,71.5656,71.5461,71.5656,39331.0
2024-10-24 13:40:00,73.4,73.41,73.39,73.4,28744.0,71.5558,71.5656,71.5461,71.5558,28744.0
2024-10-24 13:45:00,73.4,73.42,73.39,73.42,75332.0,71.5558,71.5753,71.5461,71.5753,75332.0
2024-10-24 13:50:00,73.42,73.43,73.41,73.43,74544.0,71.5753,71.5851,71.5656,71.5851,74544.0
2024-10-24 13:55:00,73.43,73.44,73.42,73.43,54264.0,71.5851,71.5948,71.5753,71.5851,54264.0
2024-10-24 14:00:00,73.43,73.43,73.4,73.41,255893.0,71.5851,71.5851,71.5558,71.5656,255893.0
2024-10-24 14:05:00,73.42,73.42,73.4,73.41,41813.0,71.5753,71.5753,71.5558,71.5656,41813.0
2024-10-24 14:10:00,73.4,73.41,73.4,73.4,18380.0,71.5558,71.5656,71.5558,71.5558,18380.0
2024-10-24 14:15:00,73.4,73.4,73.39,73.4,42858.0,71.5558,71.5558,71.5461,71.5558,42858.0
2024-10-24 14:20:00,73.4,73.4,73.39,73.4,22151.0,71.5558,71.5558,71.5461,71.5558,22151.0
2024-10-24 14:25:00,73.39,73.4,73.38,73.38,28691.0,71.5461,71.5558,71.5363,71.5363,28691.0
2024-10-24 14:30:00,73.39,73.39,73.37,73.37,29430.0,71.5461,71.5461,71.5266,71.5266,29430.0
2024-10-24 14:35:00,73.37,73.38,73.36,73.37,24076.0,71.5266,71.5363,71.5169,71.5266,24076.0
2024-10-24 14:40:00,73.37,73.37,73.35,73.35,46036.0,71.5266,71.5266,71.5071,71.5071,46036.0
2024-10-24 14:45:00,73.36,73.36,73.35,73.35,25501.0,71.5169,71.5169,71.5071,71.5071,25501.0
2024-10-24 14:50:00,73.36,73.37,73.35,73.37,35270.0,71.5169,71.5266,71.5071,71.5266,35270.0
2024-10-24 14:55:00,73.37,73.37,73.34,73.34,71901.0,71.5266,71.5266,71.4974,71.4974,71901.0
2024-10-24 15:00:00,73.33,73.34,73.32,73.33,31265.0,71.4876,71.4974,71.4779,71.4876,31265.0
2024-10-24 15:05:00,73.32,73.34,73.32,73.34,24061.0,71.4779,71.4974,71.4779,71.4974,24061.0
2024-10-24 15:10:00,73.34,73.35,73.33,73.34,34194.0,71.4974,71.5071,71.4876,71.4974,34194.0
2024-10-24 15:15:00,73.34,73.34,73.33,73.34,25887.0,71.4974,71.4974,71.4876,71.4974,25887.0
2024-10-24 15:20:00,73.34,73.34,73.32,73.33,51569.0,71.4974,71.4974,71.4779,71.4876,51569.0
2024-10-24 15:25:00,73.33,73.33,73.32,73.32,42219.0,71.4876,71.4876,71.4779,71.4779,42219.0
2024-10-24 15:30:00,73.32,73.33,73.32,73.33,81787.0,71.4779,71.4876,71.4779,71.4876,81787.0
2024-10-24 15:35:00,73.33,73.33,73.31,73.31,61653.0,71.4876,71.4876,71.4681,71.4681,61653.0
2024-10-24 15:40:00,73.32,73.32,73.31,73.32,39267.0,71.4779,71.4779,71.4681,71.4779,39267.0
2024-10-24 15:45:00,73.31,73.32,73.31,73.31,16948.0,71.4681,71.4779,71.4681,71.4681,16948.0
2024-10-24 15:50:00,73.32,73.33,73.31,73.33,39063.0,71.4779,71.4876,71.4681,71.4876,39063.0
2024-10-24 15:55:00,73.33,73.33,73.31,73.31,101235.0,71.4876,71.4876,71.4681,71.4681,101235.0
2024-10-25 09:30:00,73.48,73.48,73.42,73.46,107861.0,71.6338,71.6338,71.5753,71.6143,107861.0
2024-10-25 09:35:00,73.45,73.47,73.44,73.46,66020.0,71.6046,71.6241,71.5948,71.6143,66020.0
2024-10-25 09:40:00,73.45,73.46,73.44,73.44,16228.0,71.6046,71.6143,71.5948,71.5948,16228.0
2024-10-25 09:45:00,73.45,73.46,73.41,73.45,12544.0,71.6046,71.6143,71.5656,71.6046,12544.0
2024-10-25 09:50:00,73.45,73.46,73.42,73.42,19367.0,71.6046,71.6143,71.5753,71.5753,19367.0
2024-10-25 09:55:00,73.43,73.43,73.41,73.43,31692.0,71.5851,71.5851,71.5656,71.5851,31692.0
2024-10-25 10:00:00,73.42,73.44,73.41,73.42,13042.0,71.5753,71.5948,71.5656,71.5753,13042.0
2024-10-25 10:05:00,73.43,73.43,73.38,73.4,127159.0,71.5851,71.5851,71.5363,71.5558,127159.0
2024-10-25 10:10:00,73.4,73.41,73.39,73.41,33187.0,71.5558,71.5656,71.5461,71.5656,33187.0
2024-10-25 10:15:00,73.41,73.42,73.39,73.42,319211.0,71.5656,71.5753,71.5461,71.5753,319211.0
2024-10-25 10:20:00,73.42,73.43,73.4,73.4,154391.0,71.5753,71.5851,71.5558,71.5558,154391.0
2024-10-25 10:25:00,73.41,73.41,73.39,73.4,35388.0,71.5656,71.5656,71.5461,71.5558,35388.0
2024-10-25 10:30:00,73.4,73.4,73.36,73.36,61536.0,71.5558,71.5558,71.5169,71.5169,61536.0
2024-10-25 10:35:00,73.36,73.36,73.32,73.34,58744.0,71.5169,71.5169,71.4779,71.4974,58744.0
2024-10-25 10:40:00,73.34,73.36,73.33,73.36,82913.0,71.4974,71.5169,71.4876,71.5169,82913.0
2024-10-25 10:45:00,73.36,73.37,73.34,73.34,66568.0,71.5169,71.5266,71.4974,71.4974,66568.0
2024-10-25 10:50:00,73.34,73.36,73.34,73.34,37890.0,71.4974,71.5169,71.4974,71.4974,37890.0
2024-10-25 10:55:00,73.34,73.35,73.32,73.33,51314.0,71.4974,71.5071,71.4779,71.4876,51314.0
2024-10-25 11:00:00,73.32,73.34,73.32,73.34,49536.0,71.4779,71.4974,71.4779,71.4974,49536.0
2024-10-25 11:05:00,73.34,73.38,73.33,73.38,154008.0,71.4974,71.5363,71.4876,71.5363,154008.0
2024-10-25 11:10:00,73.38,73.39,73.37,73.39,29803.0,71.5363,71.5461,71.5266,71.5461,29803.0
2024-10-25 11:15:00,73.39,73.39,73.36,73.37,69593.0,71.5461,71.5461,71.5169,71.5266,69593.0
2024-10-25 11:20:00,73.37,73.38,73.36,73.38,22233.0,71.5266,71.5363,71.5169,71.5363,22233.0
2024-10-25 11:25:00,73.38,73.38,73.36,73.37,28157.0,71.5363,71.5363,71.5169,71.5266,28157.0
2024-10-25 11:30:00,73.37,73.37,73.33,73.33,33295.0,71.5266,71.5266,71.4876,71.4876,33295.0
2024-10-25 11:35:00,73.34,73.34,73.32,73.34,30395.0,71.4974,71.4974,71.4779,71.4974,30395.0
2024-10-25 11:40:00,73.34,73.34,73.31,73.31,45155.0,71.4974,71.4974,71.4681,71.4681,45155.0
2024-10-25 11:45:00,73.31,73.32,73.29,73.31,38039.0,71.4681,71.4779,71.4486,71.4681,38039.0
2024-10-25 11:50:00,73.31,73.33,73.31,73.31,46718.0,71.4681,71.4876,71.4681,71.4681,46718.0
2024-10-25 11:55:00,73.31,73.32,73.3,73.31,251948.0,71.4681,71.4779,71.4584,71.4681,251948.0
2024-10-25 12:00:00,73.31,73.32,73.3,73.31,45293.0,71.4681,71.4779,71.4584,71.4681,45293.0
2024-10-25 12:05:00,73.32,73.33,73.31,73.31,48254.0,71.4779,71.4876,71.4681,71.4681,48254.0
2024-10-25 12:10:00,73.31,73.32,73.31,73.31,34108.0,71.4681,71.4779,71.4681,71.4681,34108.0
2024-10-25 12:15:00,73.31,73.32,73.29,73.3,29459.0,71.4681,71.4779,71.4486,71.4584,29459.0
2024-10-25 12:20:00,73.3,73.31,73.29,73.31,32810.0,71.4584,71.4681,71.4486,71.4681,32810.0
2024-10-25 12:25:00,73.31,73.32,73.3,73.31,59204.0,71.4681,71.4779,71.4584,71.4681,59204.0
2024-10-25 12:30:00,73.31,73.32,73.3,73.3,40045.0,71.4681,71.4779,71.4584,71.4584,40045.0
2024-10-25 12:35:00,73.3,73.31,73.29,73.3,65736.0,71.4584,71.4681,71.4486,71.4584,65736.0
2024-10-25 12:40:00,73.3,73.32,73.29,73.31,35543.0,71.4584,71.4779,71.4486,71.4681,35543.0
2024-10-25 12:45:00,73.31,73.32,73.31,73.32,22849.0,71.4681,71.4779,71.4681,71.4779,22849.0
2024-10-25 12:50:00,73.32,73.32,73.31,73.31,20559.0,71.4779,71.4779,71.4681,71.4681,20559.0
2024-10-25 12:55:00,73.31,73.32,73.31,73.31,97195.0,71.4681,71.4779,71.4681,71.4681,97195.0
2024-10-25 13:00:00,73.31,73.32,73.29,73.29,18777.0,71.4681,71.4779,71.4486,71.4486,18777.0
2024-10-25 13:05:00,73.29,73.3,73.29,73.3,33640.0,71.4486,71.4584,71.4486,71.4584,33640.0
2024-10-25 13:10:00,73.3,73.3,73.28,73.28,20474.0,71.4584,71.4584,71.4389,71.4389,20474.0
2024-10-25 13:15:00,73.28,73.29,73.28,73.28,14155.0,71.4389,71.4486,71.4389,71.4389,14155.0
2024-10-25 13:20:00,73.28,73.29,73.27,73.29,23917.0,71.4389,71.4486,71.4291,71.4486,23917.0
2024-10-25 13:25:00,73.3,73.3,73.28,73.3,30781.0,71.4584,71.4584,71.4389,71.4584,30781.0
2024-10-25 13:30:00,73.29,73.3,73.28,73.28,47185.0,71.4486,71.4584,71.4389,71.4389,47185.0
2024-10-25 13:35:00,73.28,73.29,73.28,73.28,17256.0,71.4389,71.4486,71.4389,71.4389,17256.0
2024-10-25 13:40:00,73.28,73.29,73.28,73.28,29515.0,71.4389,71.4486,71.4389,71.4389,29515.0
2024-10-25 13:45:00,73.28,73.29,73.27,73.28,15591.0,71.4389,71.4486,71.4291,71.4389,15591.0
2024-10-25 13:50:00,73.28,73.29,73.27,73.28,30547.0,71.4389,71.4486,71.4291,71.4389,30547.0
2024-10-25 13:55:00,73.28,73.29,73.26,73.27,28699.0,71.4389,71.4486,71.4194,71.4291,28699.0
2024-10-25 14:00:00,73.27,73.28,73.26,73.27,12669.0,71.4291,71.4389,71.4194,71.4291,12669.0
2024-10-25 14:05:00,73.28,73.28,73.26,73.26,41496.0,71.4389,71.4389,71.4194,71.4194,41496.0
2024-10-25 14:10:00,73.26,73.27,73.26,73.27,18462.0,71.4194,71.4291,71.4194,71.4291,18462.0
2024-10-25 14:15:00,73.26,73.27,73.25,73.26,31785.0,71.4194,71.4291,71.4096,71.4194,31785.0
2024-10-25 14:20:00,73.26,73.26,73.23,73.24,40435.0,71.4194,71.4194,71.3901,71.3999,40435.0
2024-10-25 14:25:00,73.24,73.24,73.22,73.22,13426.0,71.3999,71.3999,71.3804,71.3804,13426.0
2024-10-25 14:30:00,73.23,73.24,73.22,73.23,34495.0,71.3901,71.3999,71.3804,71.3901,34495.0
2024-10-25 14:35:00,73.23,73.24,73.22,73.24,21946.0,71.3901,71.3999,71.3804,71.3999,21946.0
2024-10-25 14:40:00,73.24,73.24,73.23,73.24,11359.0,71.3999,71.3999,71.3901,71.3999,11359.0
2024-10-25 14:45:00,73.24,73.25,73.23,73.25,55356.0,71.3999,71.4096,71.3901,71.4096,55356.0
2024-10-25 14:50:00,73.25,73.25,73.23,73.23,48062.0,71.4096,71.4096,71.3901,71.3901,48062.0
2024-10-25 14:55:00,73.23,73.24,73.21,73.22,118949.0,71.3901,71.3999,71.3706,71.3804,118949.0
2024-10-25 15:00:00,73.22,73.22,73.18,73.18,91928.0,71.3804,71.3804,71.3414,71.3414,91928.0
2024-10-25 15:05:00,73.19,73.19,73.15,73.16,96914.0,71.3511,71.3511,71.3121,71.3219,96914.0
2024-10-25 15:10:00,73.16,73.17,73.15,73.16,32389.0,71.3219,71.3316,71.3121,71.3219,32389.0
2024-10-25 15:15:00,73.16,73.17,73.15,73.16,87202.0,71.3219,71.3316,71.3121,71.3219,87202.0
2024-10-25 15:20:00,73.16,73.16,73.13,73.13,42417.0,71.3219,71.3219,71.2926,71.2926,42417.0
2024-10-25 15:25:00,73.14,73.14,73.13,73.14,34256.0,71.3024,71.3024,71.2926,71.3024,34256.0
2024-10-25 15:30:00,73.13,73.15,73.13,73.14,52518.0,71.2926,71.3121,71.2926,71.3024,52518.0
2024-10-25 15:35:00,73.15,73.16,73.14,73.16,51391.0,71.3121,71.3219,71.3024,71.3219,51391.0
2024-10-25 15:40:00,73.16,73.16,73.15,73.16,59974.0,71.3219,71.3219,71.3121,71.3219,59974.0
2024-10-25 15:45:00,73.16,73.17,73.15,73.16,66447.0,71.3219,71.3316,71.3121,71.3219,66447.0
2024-10-25 15:50:00,73.16,73.16,73.15,73.16,45611.0,71.3219,71.3219,71.3121,71.3219,45611.0
2024-10-25 15:55:00,73.16,73.17,73.15,73.16,175045.0,71.3219,71.3316,71.3121,71.3219,175045.0
2024-10-28 09:30:00,73.23,73.28,73.17,73.18,196025.0,71.3901,71.4389,71.3316,71.3414,196025.0
2024-10-28 09:35:00,73.19,73.2,73.18,73.2,66267.0,71.3511,71.3609,71.3414,71.3609,66267.0
2024-10-28 09:40:00,73.2,73.2,73.18,73.19,39369.0,71.3609,71.3609,71.3414,71.3511,39369.0
2024-10-28 09:45:00,73.2,73.21,73.19,73.2,12288.0,71.3609,71.3706,71.3511,71.3609,12288.0
2024-10-28 09:50:00,73.19,73.21,73.18,73.2,36166.0,71.3511,71.3706,71.3414,71.3609,36166.0
2024-10-28 09:55:00,73.2,73.2,73.17,73.17,18147.0,71.3609,71.3609,71.3316,71.3316,18147.0
2024-10-28 10:00:00,73.18,73.18,73.14,73.15,46948.0,71.3414,71.3414,71.3024,71.3121,46948.0
2024-10-28 10:05:00,73.14,73.15,73.11,73.11,24442.0,71.3024,71.3121,71.2731,71.2731,24442.0
2024-10-28 10:10:00,73.11,73.15,73.1,73.13,26242.0,71.2731,71.3121,71.2634,71.2926,26242.0
2024-10-28 10:15:00,73.14,73.15,73.13,73.15,16989.0,71.3024,71.3121,71.2926,71.3121,16989.0
2024-10-28 10:20:00,73.15,73.16,73.14,73.16,31093.0,71.3121,71.3219,71.3024,71.3219,31093.0
2024-10-28 10:25:00,73.16,73.16,73.13,73.16,397500.0,71.3219,71.3219,71.2926,71.3219,397500.0
2024-10-28 10:30:00,73.16,73.16,73.13,73.15,28855.0,71.3219,71.3219,71.2926,71.3121,28855.0
2024-10-28 10:35:00,73.14,73.15,73.13,73.14,20309.0,71.3024,71.3121,71.2926,71.3024,20309.0
2024-10-28 10:40:00,73.14,73.14,73.12,73.12,27958.0,71.3024,71.3024,71.2829,71.2829,27958.0
2024-10-28 10:45:00,73.13,73.13,73.12,73.13,63194.0,71.2926,71.2926,71.2829,71.2926,63194.0
2024-10-28 10:50:00,73.12,73.15,73.12,73.14,75500.0,71.2829,71.3121,71.2829,71.3024,75500.0
2024-10-28 10:55:00,73.14,73.14,73.11,73.11,8325.0,71.3024,71.3024,71.2731,71.2731,8325.0
2024-10-28 11:00:00,73.12,73.12,73.1,73.1,27246.0,71.2829,71.2829,71.2634,71.2634,27246.0
2024-10-28 11:05:00,73.11,73.11,73.09,73.09,24144.0,71.2731,71.2731,71.2536,71.2536,24144.0
2024-10-28 11:10:00,73.09,73.1,73.09,73.09,28097.0,71.2536,71.2634,71.2536,71.2536,28097.0
2024-10-28 11:15:00,73.1,73.1,73.08,73.1,42389.0,71.2634,71.2634,71.2439,71.2634,42389.0
2024-10-28 11:20:00,73.1,73.11,73.09,73.09,17430.0,71.2634,71.2731,71.2536,71.2536,17430.0
2024-10-28 11:25:00,73.09,73.1,73.08,73.09,32883.0,71.2536,71.2634,71.2439,71.2536,32883.0
2024-10-28 11:30:00,73.09,73.1,73.05,73.06,158255.0,71.2536,71.2634,71.2146,71.2244,158255.0
2024-10-28 11:35:00,73.05,73.08,73.03,73.05,37314.0,71.2146,71.2439,71.1951,71.2146,37314.0
2024-10-28 11:40:00,73.05,73.05,73.04,73.05,26873.0,71.2146,71.2146,71.2049,71.2146,26873.0
2024-10-28 11:45:00,73.06,73.06,73.02,73.03,29671.0,71.2244,71.2244,71.1854,71.1951,29671.0
2024-10-28 11:50:00,73.03,73.04,73.02,73.03,19133.0,71.1951,71.2049,71.1854,71.1951,19133.0
2024-10-28 11:55:00,73.02,73.02,72.97,72.98,66917.0,71.1854,71.1854,71.1366,71.1464,66917.0
2024-10-28 12:00:00,72.98,72.99,72.96,72.99,38793.0,71.1464,71.1561,71.1269,71.1561,38793.0
2024-10-28 12:05:00,73.0,73.0,72.99,72.99,19696.0,71.1659,71.1659,71.1561,71.1561,19696.0
2024-10-28 12:10:00,73.0,73.0,72.98,72.99,36828.0,71.1659,71.1659,71.1464,71.1561,36828.0
2024-10-28 12:15:00,73.0,73.01,72.99,73.0,34638.0,71.1659,71.1756,71.1561,71.1659,34638.0
2024-10-28 12:20:00,73.0,73.01,72.99,73.01,20764.0,71.1659,71.1756,71.1561,71.1756,20764.0
2024-10-28 12:25:00,73.01,73.01,72.99,73.01,25557.0,71.1756,71.1756,71.1561,71.1756,25557.0
2024-10-28 12:30:00,73.01,73.01,72.99,72.99,12399.0,71.1756,71.1756,71.1561,71.1561,12399.0
2024-10-28 12:35:00,72.99,73.0,72.97,72.98,15853.0,71.1561,71.1659,71.1366,71.1464,15853.0
2024-10-28 12:40:00,72.98,73.0,72.98,73.0,20197.0,71.1464,71.1659,71.1464,71.1659,20197.0
2024-10-28 12:45:00,73.0,73.0,72.97,72.99,36504.0,71.1659,71.1659,71.1366,71.1561,36504.0
2024-10-28 12:50:00,72.99,72.99,72.98,72.98,34986.0,71.1561,71.1561,71.1464,71.1464,34986.0
2024-10-28 12:55:00,72.99,72.99,72.98,72.98,31820.0,71.1561,71.1561,71.1464,71.1464,31820.0
2024-10-28 13:00:00,72.98,73.0,72.95,72.97,116781.0,71.1464,71.1659,71.1172,71.1366,116781.0
2024-10-28 13:05:00,72.96,73.0,72.96,72.99,31958.0,71.1269,71.1659,71.1269,71.1561,31958.0
2024-10-28 13:10:00,72.98,72.98,72.96,72.96,273432.0,71.1464,71.1464,71.1269,71.1269,273432.0
2024-10-28 13:15:00,72.97,72.97,72.95,72.95,54978.0,71.1366,71.1366,71.1172,71.1172,54978.0
2024-10-28 13:20:00,72.96,72.96,72.95,72.96,16792.0,71.1269,71.1269,71.1172,71.1269,16792.0
2024-10-28 13:25:00,72.96,72.98,72.95,72.98,30514.0,71.1269,71.1464,71.1172,71.1464,30514.0
2024-10-28 13:30:00,72.98,72.99,72.97,72.98,26621.0,71.1464,71.1561,71.1366,71.1464,26621.0
2024-10-28 13:35:00,72.99,72.99,72.98,72.98,22669.0,71.1561,71.1561,71.1464,71.1464,22669.0
2024-10-28 13:40:00,72.98,72.98,72.96,72.97,21313.0,71.1464,71.1464,71.1269,71.1366,21313.0
2024-10-28 13:45:00,72.97,72.98,72.96,72.98,23491.0,71.1366,71.1464,71.1269,71.1464,23491.0
2024-10-28 13:50:00,72.98,73.0,72.97,73.0,89872.0,71.1464,71.1659,71.1366,71.1659,89872.0
2024-10-28 13:55:00,73.0,73.01,72.99,73.0,44759.0,71.1659,71.1756,71.1561,71.1659,44759.0
2024-10-28 14:00:00,73.0,73.01,72.99,73.0,18588.0,71.1659,71.1756,71.1561,71.1659,18588.0
2024-10-28 14:05:00,73.0,73.0,72.98,72.98,141455.0,71.1659,71.1659,71.1464,71.1464,141455.0
2024-10-28 14:10:00,72.98,73.0,72.98,73.0,44565.0,71.1464,71.1659,71.1464,71.1659,44565.0
2024-10-28 14:15:00,73.0,73.01,72.99,73.0,41680.0,71.1659,71.1756,71.1561,71.1659,41680.0
2024-10-28 14:20:00,73.01,73.01,73.0,73.01,37616.0,71.1756,71.1756,71.1659,71.1756,37616.0
2024-10-28 14:25:00,73.01,73.01,73.0,73.0,29212.0,71.1756,71.1756,71.1659,71.1659,29212.0
2024-10-28 14:30:00,73.01,73.02,73.0,73.01,26789.0,71.1756,71.1854,71.1659,71.1756,26789.0
2024-10-28 14:35:00,73.0,73.03,73.0,73.02,66807.0,71.1659,71.1951,71.1659,71.1854,66807.0
2024-10-28 14:40:00,73.03,73.05,73.02,73.05,25057.0,71.1951,71.2146,71.1854,71.2146,25057.0
2024-10-28 14:45:00,73.05,73.05,73.02,73.05,46704.0,71.2146,71.2146,71.1854,71.2146,46704.0
2024-10-28 14:50:00,73.05,73.07,73.04,73.06,51441.0,71.2146,71.2341,71.2049,71.2244,51441.0
2024-10-28 14:55:00,73.06,73.06,73.04,73.05,144668.0,71.2244,71.2244,71.2049,71.2146,144668.0
2024-10-28 15:00:00,73.04,73.08,73.04,73.07,69369.0,71.2049,71.2439,71.2049,71.2341,69369.0
2024-10-28 15:05:00,73.07,73.08,73.05,73.06,75767.0,71.2341,71.2439,71.2146,71.2244,75767.0
2024-10-28 15:10:00,73.06,73.07,73.05,73.07,47858.0,71.2244,71.2341,71.2146,71.2341,47858.0
2024-10-28 15:15:00,73.06,73.08,73.06,73.08,105364.0,71.2244,71.2439,71.2244,71.2439,105364.0
2024-10-28 15:20:00,73.08,73.08,73.07,73.08,147264.0,71.2439,71.2439,71.2341,71.2439,147264.0
2024-10-28 15:25:00,73.08,73.08,73.05,73.06,45723.0,71.2439,71.2439,71.2146,71.2244,45723.0
2024-10-28 15:30:00,73.05,73.07,73.05,73.06,49898.0,71.2146,71.2341,71.2146,71.2244,49898.0
2024-10-28 15:35:00,73.06,73.08,73.06,73.08,32603.0,71.2244,71.2439,71.2244,71.2439,32603.0
2024-10-28 15:40:00,73.08,73.08,73.07,73.08,50468.0,71.2439,71.2439,71.2341,71.2439,50468.0
2024-10-28 15:45:00,73.08,73.08,73.07,73.08,42022.0,71.2439,71.2439,71.2341,71.2439,42022.0
2024-10-28 15:50:00,73.07,73.08,73.07,73.08,70708.0,71.2341,71.2439,71.2341,71.2439,70708.0
2024-10-28 15:55:00,73.08,73.08,73.06,73.07,112345.0,71.2439,71.2439,71.2244,71.2341,112345.0
2024-10-29 09:30:00,72.9,72.95,72.8,72.81,169160.0,71.0684,71.1172,70.9709,70.9807,169160.0
2024-10-29 09:35:00,72.82,72.84,72.79,72.82,378810.0,70.9904,71.0099,70.9612,70.9904,378810.0
2024-10-29 09:40:00,72.81,72.85,72.81,72.84,35395.0,70.9807,71.0197,70.9807,71.0099,35395.0
2024-10-29 09:45:00,72.85,72.87,72.84,72.87,34326.0,71.0197,71.0392,71.0099,71.0392,34326.0
2024-10-29 09:50:00,72.87,72.89,72.86,72.88,19066.0,71.0392,71.0587,71.0294,71.0489,19066.0
2024-10-29 09:55:00,72.88,72.89,72.86,72.86,17082.0,71.0489,71.0587,71.0294,71.0294,17082.0
2024-10-29 10:00:00,72.87,73.03,72.87,72.93,58687.0,71.0392,71.1951,71.0392,71.0977,58687.0
2024-10-29 10:05:00,72.93,72.96,72.91,72.93,87831.0,71.0977,71.1269,71.0782,71.0977,87831.0
2024-10-29 10:10:00,72.92,72.94,72.89,72.9,122754.0,71.0879,71.1074,71.0587,71.0684,122754.0
2024-10-29 10:15:00,72.89,72.93,72.88,72.91,369893.0,71.0587,71.0977,71.0489,71.0782,369893.0
2024-10-29 10:20:00,72.91,72.96,72.89,72.95,33002.0,71.0782,71.1269,71.0587,71.1172,33002.0
2024-10-29 10:25:00,72.95,72.98,72.93,72.96,68146.0,71.1172,71.1464,71.0977,71.1269,68146.0
2024-10-29 10:30:00,72.96,72.98,72.95,72.95,38840.0,71.1269,71.1464,71.1172,71.1172,38840.0
2024-10-29 10:35:00,72.95,72.96,72.92,72.96,44141.0,71.1172,71.1269,71.0879,71.1269,44141.0
2024-10-29 10:40:00,72.95,72.95,72.92,72.92,111283.0,71.1172,71.1172,71.0879,71.0879,111283.0
2024-10-29 10:45:00,72.92,72.92,72.88,72.9,88625.0,71.0879,71.0879,71.0489,71.0684,88625.0
2024-10-29 10:50:00,72.9,72.92,72.89,72.91,48061.0,71.0684,71.0879,71.0587,71.0782,48061.0
2024-10-29 10:55:00,72.9,72.93,72.9,72.92,40458.0,71.0684,71.0977,71.0684,71.0879,40458.0
2024-10-29 11:00:00,72.92,72.92,72.89,72.91,47817.0,71.0879,71.0879,71.0587,71.0782,47817.0
2024-10-29 11:05:00,72.9,72.91,72.85,72.85,44738.0,71.0684,71.0782,71.0197,71.0197,44738.0
2024-10-29 11:10:00,72.84,72.85,72.83,72.84,33155.0,71.0099,71.0197,71.0002,71.0099,33155.0
2024-10-29 11:15:00,72.84,72.84,72.8,72.81,44423.0,71.0099,71.0099,70.9709,70.9807,44423.0
2024-10-29 11:20:00,72.81,72.83,72.81,72.83,17833.0,70.9807,71.0002,70.9807,71.0002,17833.0
2024-10-29 11:25:00,72.83,72.85,72.82,72.84,68133.0,71.0002,71.0197,70.9904,71.0099,68133.0
2024-10-29 11:30:00,72.85,72.87,72.84,72.85,22208.0,71.0197,71.0392,71.0099,71.0197,22208.0
2024-10-29 11:35:00,72.86,72.89,72.85,72.89,58804.0,71.0294,71.0587,71.0197,71.0587,58804.0
2024-10-29 11:40:00,72.88,72.89,72.87,72.88,21656.0,71.0489,71.0587,71.0392,71.0489,21656.0
2024-10-29 11:45:00,72.88,72.89,72.87,72.89,30919.0,71.0489,71.0587,71.0392,71.0587,30919.0
2024-10-29 11:50:00,72.88,72.9,72.88,72.88,17689.0,71.0489,71.0684,71.0489,71.0489,17689.0
2024-10-29 11:55:00,72.89,72.91,72.88,72.91,11832.0,71.0587,71.0782,71.0489,71.0782,11832.0
2024-10-29 12:00:00,72.91,72.91,72.9,72.9,39584.0,71.0782,71.0782,71.0684,71.0684,39584.0
2024-10-29 12:05:00,72.91,72.92,72.9,72.91,32633.0,71.0782,71.0879,71.0684,71.0782,32633.0
2024-10-29 12:10:00,72.92,72.92,72.89,72.9,23825.0,71.0879,71.0879,71.0587,71.0684,23825.0
2024-10-29 12:15:00,72.9,72.91,72.89,72.9,98482.0,71.0684,71.0782,71.0587,71.0684,98482.0
2024-10-29 12:20:00,72.9,72.9,72.88,72.89,22224.0,71.0684,71.0684,71.0489,71.0587,22224.0
2024-10-29 12:25:00,72.89,72.9,72.88,72.89,15553.0,71.0587,71.0684,71.0489,71.0587,15553.0
2024-10-29 12:30:00,72.89,72.89,72.85,72.85,25247.0,71.0587,71.0587,71.0197,71.0197,25247.0
2024-10-29 12:35:00,72.85,72.86,72.84,72.86,55643.0,71.0197,71.0294,71.0099,71.0294,55643.0
2024-10-29 12:40:00,72.85,72.86,72.84,72.84,24426.0,71.0197,71.0294,71.0099,71.0099,24426.0
2024-10-29 12:45:00,72.84,72.89,72.84,72.88,15745.0,71.0099,71.0587,71.0099,71.0489,15745.0
2024-10-29 12:50:00,72.89,72.9,72.88,72.89,20841.0,71.0587,71.0684,71.0489,71.0587,20841.0
2024-10-29 12:55:00,72.89,72.89,72.88,72.89,106474.0,71.0587,71.0587,71.0489,71.0587,106474.0
2024-10-29 13:00:00,72.89,72.99,72.88,72.99,187434.0,71.0587,71.1561,71.0489,71.1561,187434.0
2024-10-29 13:05:00,72.99,73.01,72.98,72.98,165976.0,71.1561,71.1756,71.1464,71.1464,165976.0
2024-10-29 13:10:00,72.99,73.01,72.98,73.0,341476.0,71.1561,71.1756,71.1464,71.1659,341476.0
2024-10-29 13:15:00,73.0,73.03,73.0,73.01,110462.0,71.1659,71.1951,71.1659,71.1756,110462.0
2024-10-29 13:20:00,73.02,73.02,72.99,73.0,14502.0,71.1854,71.1854,71.1561,71.1659,14502.0
2024-10-29 13:25:00,73.0,73.0,72.99,73.0,19713.0,71.1659,71.1659,71.1561,71.1659,19713.0
2024-10-29 13:30:00,72.99,73.0,72.97,72.98,19172.0,71.1561,71.1659,71.1366,71.1464,19172.0
2024-10-29 13:35:00,72.98,73.01,72.98,73.0,36262.0,71.1464,71.1756,71.1464,71.1659,36262.0
2024-10-29 13:40:00,73.01,73.02,73.0,73.02,34913.0,71.1756,71.1854,71.1659,71.1854,34913.0
2024-10-29 13:45:00,73.02,73.04,73.01,73.03,39039.0,71.1854,71.2049,71.1756,71.1951,39039.0
2024-10-29 13:50:00,73.03,73.04,73.02,73.04,28806.0,71.1951,71.2049,71.1854,71.2049,28806.0
2024-10-29 13:55:00,73.03,73.04,73.03,73.03,56007.0,71.1951,71.2049,71.1951,71.1951,56007.0
2024-10-29 14:00:00,73.04,73.05,73.03,73.04,34975.0,71.2049,71.2146,71.1951,71.2049,34975.0
2024-10-29 14:05:00,73.05,73.06,73.04,73.05,29399.0,71.2146,71.2244,71.2049,71.2146,29399.0
2024-10-29 14:10:00,73.04,73.05,73.04,73.05,46259.0,71.2049,71.2146,71.2049,71.2146,46259.0
2024-10-29 14:15:00,73.05,73.07,73.04,73.06,41944.0,71.2146,71.2341,71.2049,71.2244,41944.0
2024-10-29 14:20:00,73.06,73.07,73.05,73.06,91104.0,71.2244,71.2341,71.2146,71.2244,91104.0
2024-10-29 14:25:00,73.06,73.07,73.06,73.06,40954.0,71.2244,71.2341,71.2244,71.2244,40954.0
2024-10-29 14:30:00,73.06,73.07,73.05,73.05,63021.0,71.2244,71.2341,71.2146,71.2146,63021.0
2024-10-29 14:35:00,73.05,73.06,73.05,73.05,21029.0,71.2146,71.2244,71.2146,71.2146,21029.0
2024-10-29 14:40:00,73.06,73.08,73.05,73.06,45262.0,71.2244,71.2439,71.2146,71.2244,45262.0
2024-10-29 14:45:00,73.07,73.11,73.06,73.1,133558.0,71.2341,71.2731,71.2244,71.2634,133558.0
2024-10-29 14:50:00,73.11,73.12,73.09,73.12,60509.0,71.2731,71.2829,71.2536,71.2829,60509.0
2024-10-29 14:55:00,73.11,73.12,73.09,73.1,267467.0,71.2731,71.2829,71.2536,71.2634,267467.0
2024-10-29 15:00:00,73.11,73.12,73.11,73.12,48088.0,71.2731,71.2829,71.2731,71.2829,48088.0
2024-10-29 15:05:00,73.12,73.12,73.1,73.11,35751.0,71.2829,71.2829,71.2634,71.2731,35751.0
2024-10-29 15:10:00,73.11,73.11,73.08,73.09,57217.0,71.2731,71.2731,71.2439,71.2536,57217.0
2024-10-29 15:15:00,73.08,73.1,73.08,73.09,40295.0,71.2439,71.2634,71.2439,71.2536,40295.0
2024-10-29 15:20:00,73.1,73.1,73.08,73.09,162510.0,71.2634,71.2634,71.2439,71.2536,162510.0
2024-10-29 15:25:00,73.09,73.1,73.08,73.09,71391.0,71.2536,71.2634,71.2439,71.2536,71391.0
2024-10-29 15:30:00,73.09,73.11,73.09,73.1,34032.0,71.2536,71.2731,71.2536,71.2634,34032.0
2024-10-29 15:35:00,73.11,73.11,73.1,73.11,41941.0,71.2731,71.2731,71.2634,71.2731,41941.0
2024-10-29 15:40:00,73.11,73.11,73.1,73.1,28995.0,71.2731,71.2731,71.2634,71.2634,28995.0
2024-10-29 15:45:00,73.11,73.13,73.1,73.13,29724.0,71.2731,71.2926,71.2634,71.2926,29724.0
2024-10-29 15:50:00,73.13,73.14,73.12,73.14,23462.0,71.2926,71.3024,71.2829,71.3024,23462.0
2024-10-29 15:55:00,73.14,73.14,73.12,73.13,74345.0,71.3024,71.3024,71.2829,71.2926,74345.0
2024-10-30 09:30:00,73.27,73.3,73.21,73.3,134495.0,71.4291,71.4584,71.3706,71.4584,134495.0
2024-10-30 09:35:00,73.29,73.31,73.28,73.3,43681.0,71.4486,71.4681,71.4389,71.4584,43681.0
2024-10-30 09:40:00,73.29,73.34,73.29,73.34,70067.0,71.4486,71.4974,71.4486,71.4974,70067.0
2024-10-30 09:45:00,73.34,73.37,73.33,73.35,35175.0,71.4974,71.5266,71.4876,71.5071,35175.0
2024-10-30 09:50:00,73.34,73.37,73.33,73.37,23837.0,71.4974,71.5266,71.4876,71.5266,23837.0
2024-10-30 09:55:00,73.37,73.43,73.36,73.4,33171.0,71.5266,71.5851,71.5169,71.5558,33171.0
2024-10-30 10:00:00,73.4,73.4,73.36,73.37,52669.0,71.5558,71.5558,71.5169,71.5266,52669.0
2024-10-30 10:05:00,73.37,73.37,73.32,73.32,22034.0,71.5266,71.5266,71.4779,71.4779,22034.0
2024-10-30 10:10:00,73.33,73.35,73.32,73.35,26566.0,71.4876,71.5071,71.4779,71.5071,26566.0
2024-10-30 10:15:00,73.35,73.35,73.32,73.34,337633.0,71.5071,71.5071,71.4779,71.4974,337633.0
2024-10-30 10:20:00,73.34,73.35,73.3,73.31,23105.0,71.4974,71.5071,71.4584,71.4681,23105.0
2024-10-30 10:25:00,73.31,73.31,73.26,73.27,17313.0,71.4681,71.4681,71.4194,71.4291,17313.0
2024-10-30 10:30:00,73.27,73.27,73.24,73.26,71652.0,71.4291,71.4291,71.3999,71.4194,71652.0
2024-10-30 10:35:00,73.25,73.25,73.23,73.24,16519.0,71.4096,71.4096,71.3901,71.3999,16519.0
2024-10-30 10:40:00,73.25,73.25,73.21,73.22,63254.0,71.4096,71.4096,71.3706,71.3804,63254.0
2024-10-30 10:45:00,73.22,73.22,73.17,73.2,70456.0,71.3804,71.3804,71.3316,71.3609,70456.0
2024-10-30 10:50:00,73.2,73.2,73.17,73.19,37431.0,71.3609,71.3609,71.3316,71.3511,37431.0
2024-10-30 10:55:00,73.18,73.2,73.16,73.19,35342.0,71.3414,71.3609,71.3219,71.3511,35342.0
2024-10-30 11:00:00,73.19,73.2,73.14,73.15,45558.0,71.3511,71.3609,71.3024,71.3121,45558.0
2024-10-30 11:05:00,73.15,73.15,73.11,73.12,49001.0,71.3121,71.3121,71.2731,71.2829,49001.0
2024-10-30 11:10:00,73.13,73.13,73.1,73.11,13915.0,71.2926,71.2926,71.2634,71.2731,13915.0
2024-10-30 11:15:00,73.1,73.11,73.08,73.09,27465.0,71.2634,71.2731,71.2439,71.2536,27465.0
2024-10-30 11:20:00,73.08,73.1,73.07,73.09,44039.0,71.2439,71.2634,71.2341,71.2536,44039.0
2024-10-30 11:25:00,73.1,73.11,73.07,73.1,58622.0,71.2634,71.2731,71.2341,71.2634,58622.0
2024-10-30 11:30:00,73.11,73.17,73.1,73.16,41614.0,71.2731,71.3316,71.2634,71.3219,41614.0
2024-10-30 11:35:00,73.16,73.17,73.14,73.16,31875.0,71.3219,71.3316,71.3024,71.3219,31875.0
2024-10-30 11:40:00,73.16,73.17,73.13,73.14,11833.0,71.3219,71.3316,71.2926,71.3024,11833.0
2024-10-30 11:45:00,73.14,73.16,73.12,73.14,37812.0,71.3024,71.3219,71.2829,71.3024,37812.0
2024-10-30 11:50:00,73.14,73.17,73.14,73.17,79504.0,71.3024,71.3316,71.3024,71.3316,79504.0
2024-10-30 11:55:00,73.16,73.16,73.14,73.16,114714.0,71.3219,71.3219,71.3024,71.3219,114714.0
2024-10-30 12:00:00,73.16,73.19,73.16,73.19,105047.0,71.3219,71.3511,71.3219,71.3511,105047.0
2024-10-30 12:05:00,73.19,73.2,73.19,73.2,14451.0,71.3511,71.3609,71.3511,71.3609,14451.0
2024-10-30 12:10:00,73.2,73.2,73.17,73.18,33259.0,71.3609,71.3609,71.3316,71.3414,33259.0
2024-10-30 12:15:00,73.19,73.19,73.18,73.19,18528.0,71.3511,71.3511,71.3414,71.3511,18528.0
2024-10-30 12:20:00,73.18,73.23,73.18,73.21,34744.0,71.3414,71.3901,71.3414,71.3706,34744.0
2024-10-30 12:25:00,73.22,73.23,73.21,73.23,50921.0,71.3804,71.3901,71.3706,71.3901,50921.0
2024-10-30 12:30:00,73.22,73.25,73.21,73.25,29555.0,71.3804,71.4096,71.3706,71.4096,29555.0
2024-10-30 12:35:00,73.25,73.25,73.22,73.23,85990.0,71.4096,71.4096,71.3804,71.3901,85990.0
2024-10-30 12:40:00,73.23,73.23,73.21,73.22,14458.0,71.3901,71.3901,71.3706,71.3804,14458.0
2024-10-30 12:45:00,73.22,73.23,73.21,73.22,28236.0,71.3804,71.3901,71.3706,71.3804,28236.0
2024-10-30 12:50:00,73.23,73.23,73.2,73.23,59696.0,71.3901,71.3901,71.3609,71.3901,59696.0
2024-10-30 12:55:00,73.23,73.23,73.2,73.21,19721.0,71.3901,71.3901,71.3609,71.3706,19721.0
2024-10-30 13:00:00,73.2,73.21,73.17,73.17,21389.0,71.3609,71.3706,71.3316,71.3316,21389.0
2024-10-30 13:05:00,73.17,73.18,73.16,73.17,20450.0,71.3316,71.3414,71.3219,71.3316,20450.0
2024-10-30 13:10:00,73.17,73.18,73.16,73.18,9859.0,71.3316,71.3414,71.3219,71.3414,9859.0
2024-10-30 13:15:00,73.17,73.18,73.16,73.17,15139.0,71.3316,71.3414,71.3219,71.3316,15139.0
2024-10-30 13:20:00,73.17,73.18,73.16,73.17,15401.0,71.3316,71.3414,71.3219,71.3316,15401.0
2024-10-30 13:25:00,73.17,73.17,73.14,73.15,93573.0,71.3316,71.3316,71.3024,71.3121,93573.0
2024-10-30 13:30:00,73.15,73.17,73.14,73.16,25342.0,71.3121,71.3316,71.3024,71.3219,25342.0
2024-10-30 13:35:00,73.17,73.19,73.16,73.19,20040.0,71.3316,71.3511,71.3219,71.3511,20040.0
2024-10-30 13:40:00,73.18,73.19,73.18,73.18,18057.0,71.3414,71.3511,71.3414,71.3414,18057.0
2024-10-30 13:45:00,73.19,73.19,73.16,73.17,43264.0,71.3511,71.3511,71.3219,71.3316,43264.0
2024-10-30 13:50:00,73.17,73.18,73.15,73.17,14470.0,71.3316,71.3414,71.3121,71.3316,14470.0
2024-10-30 13:55:00,73.16,73.17,73.15,73.15,107210.0,71.3219,71.3316,71.3121,71.3121,107210.0
2024-10-30 14:00:00,73.15,73.16,73.15,73.16,22979.0,71.3121,71.3219,71.3121,71.3219,22979.0
2024-10-30 14:05:00,73.15,73.19,73.15,73.19,17360.0,71.3121,71.3511,71.3121,71.3511,17360.0
2024-10-30 14:10:00,73.19,73.19,73.18,73.19,16128.0,71.3511,71.3511,71.3414,71.3511,16128.0
2024-10-30 14:15:00,73.19,73.19,73.17,73.17,38182.0,71.3511,71.3511,71.3316,71.3316,38182.0
2024-10-30 14:20:00,73.17,73.18,73.17,73.17,30629.0,71.3316,71.3414,71.3316,71.3316,30629.0
2024-10-30 14:25:00,73.17,73.18,73.17,73.17,50781.0,71.3316,71.3414,71.3316,71.3316,50781.0
2024-10-30 14:30:00,73.17,73.18,73.16,73.17,38568.0,71.3316,71.3414,71.3219,71.3316,38568.0
2024-10-30 14:35:00,73.17,73.17,73.14,73.15,33605.0,71.3316,71.3316,71.3024,71.3121,33605.0
2024-10-30 14:40:00,73.16,73.16,73.15,73.15,37480.0,71.3219,71.3219,71.3121,71.3121,37480.0
2024-10-30 14:45:00,73.16,73.16,73.15,73.15,25247.0,71.3219,71.3219,71.3121,71.3121,25247.0
2024-10-30 14:50:00,73.16,73.17,73.15,73.17,37183.0,71.3219,71.3316,71.3121,71.3316,37183.0
2024-10-30 14:55:00,73.17,73.17,73.12,73.13,88484.0,71.3316,71.3316,71.2829,71.2926,88484.0
2024-10-30 15:00:00,73.14,73.14,73.1,73.1,48884.0,71.3024,71.3024,71.2634,71.2634,48884.0
2024-10-30 15:05:00,73.11,73.11,73.05,73.06,48237.0,71.2731,71.2731,71.2146,71.2244,48237.0
2024-10-30 15:10:00,73.06,73.08,73.05,73.06,19983.0,71.2244,71.2439,71.2146,71.2244,19983.0
2024-10-30 15:15:00,73.06,73.06,73.02,73.03,34515.0,71.2244,71.2244,71.1854,71.1951,34515.0
2024-10-30 15:20:00,73.04,73.06,73.04,73.05,27968.0,71.2049,71.2244,71.2049,71.2146,27968.0
2024-10-30 15:25:00,73.04,73.08,73.04,73.08,200008.0,71.2049,71.2439,71.2049,71.2439,200008.0
2024-10-30 15:30:00,73.08,73.09,73.06,73.09,56995.0,71.2439,71.2536,71.2244,71.2536,56995.0
2024-10-30 15:35:00,73.08,73.11,73.08,73.09,96600.0,71.2439,71.2731,71.2439,71.2536,96600.0
2024-10-30 15:40:00,73.09,73.1,73.07,73.09,92586.0,71.2536,71.2634,71.2341,71.2536,92586.0
2024-10-30 15:45:00,73.09,73.1,73.07,73.08,91978.0,71.2536,71.2634,71.2341,71.2439,91978.0
2024-10-30 15:50:00,73.08,73.09,73.06,73.06,94536.0,71.2439,71.2536,71.2244,71.2244,94536.0
2024-10-30 15:55:00,73.06,73.08,73.06,73.06,156941.0,71.2244,71.2439,71.2244,71.2244,156941.0
2024-10-31 09:30:00,72.95,73.01,72.92,72.99,117188.0,71.1172,71.1756,71.0879,71.1561,117188.0
2024-10-31 09:35:00,73.0,73.02,72.94,72.95,7019.0,71.1659,71.1854,71.1074,71.1172,7019.0
2024-10-31 09:40:00,72.95,72.99,72.93,72.94,63717.0,71.1172,71.1561,71.0977,71.1074,63717.0
2024-10-31 09:45:00,72.93,72.98,72.93,72.95,26053.0,71.0977,71.1464,71.0977,71.1172,26053.0
2024-10-31 09:50:00,72.95,72.96,72.85,72.85,42022.0,71.1172,71.1269,71.0197,71.0197,42022.0
2024-10-31 09:55:00,72.86,72.89,72.86,72.89,24874.0,71.0294,71.0587,71.0294,71.0587,24874.0
2024-10-31 10:00:00,72.89,72.9,72.85,72.87,39438.0,71.0587,71.0684,71.0197,71.0392,39438.0
2024-10-31 10:05:00,72.86,72.87,72.83,72.86,42603.0,71.0294,71.0392,71.0002,71.0294,42603.0
2024-10-31 10:10:00,72.86,72.92,72.85,72.92,28017.0,71.0294,71.0879,71.0197,71.0879,28017.0
2024-10-31 10:15:00,72.91,72.96,72.9,72.95,372954.0,71.0782,71.1269,71.0684,71.1172,372954.0
2024-10-31 10:20:00,72.95,72.96,72.93,72.94,30706.0,71.1172,71.1269,71.0977,71.1074,30706.0
2024-10-31 10:25:00,72.94,72.94,72.91,72.92,15865.0,71.1074,71.1074,71.0782,71.0879,15865.0
2024-10-31 10:30:00,72.91,72.91,72.88,72.91,28158.0,71.0782,71.0782,71.0489,71.0782,28158.0
2024-10-31 10:35:00,72.91,72.91,72.89,72.9,9963.0,71.0782,71.0782,71.0587,71.0684,9963.0
2024-10-31 10:40:00,72.89,72.91,72.87,72.91,88903.0,71.0587,71.0782,71.0392,71.0782,88903.0
2024-10-31 10:45:00,72.91,72.91,72.89,72.9,66744.0,71.0782,71.0782,71.0587,71.0684,66744.0
2024-10-31 10:50:00,72.9,72.91,72.87,72.88,26454.0,71.0684,71.0782,71.0392,71.0489,26454.0
2024-10-31 10:55:00,72.9,72.9,72.87,72.88,47795.0,71.0684,71.0684,71.0392,71.0489,47795.0
2024-10-31 11:00:00,72.88,72.88,72.84,72.84,33950.0,71.0489,71.0489,71.0099,71.0099,33950.0
2024-10-31 11:05:00,72.84,72.86,72.83,72.86,24372.0,71.0099,71.0294,71.0002,71.0294,24372.0
2024-10-31 11:10:00,72.85,72.87,72.85,72.87,23241.0,71.0197,71.0392,71.0197,71.0392,23241.0
2024-10-31 11:15:00,72.87,72.92,72.86,72.91,34778.0,71.0392,71.0879,71.0294,71.0782,34778.0
2024-10-31 11:20:00,72.92,72.93,72.91,72.92,29648.0,71.0879,71.0977,71.0782,71.0879,29648.0
2024-10-31 11:25:00,72.92,72.92,72.9,72.91,25532.0,71.0879,71.0879,71.0684,71.0782,25532.0
2024-10-31 11:30:00,72.91,72.93,72.9,72.9,27865.0,71.0782,71.0977,71.0684,71.0684,27865.0
2024-10-31 11:35:00,72.9,72.92,72.89,72.91,83712.0,71.0684,71.0879,71.0587,71.0782,83712.0
2024-10-31 11:40:00,72.91,72.93,72.89,72.93,33946.0,71.0782,71.0977,71.0587,71.0977,33946.0
2024-10-31 11:45:00,72.92,72.95,72.92,72.95,39433.0,71.0879,71.1172,71.0879,71.1172,39433.0
2024-10-31 11:50:00,72.95,72.97,72.94,72.97,48549.0,71.1172,71.1366,71.1074,71.1366,48549.0
2024-10-31 11:55:00,72.98,72.99,72.96,72.98,38368.0,71.1464,71.1561,71.1269,71.1464,38368.0
2024-10-31 12:00:00,72.99,73.02,72.98,73.02,60292.0,71.1561,71.1854,71.1464,71.1854,60292.0
2024-10-31 12:05:00,73.02,73.04,73.01,73.03,15247.0,71.1854,71.2049,71.1756,71.1951,15247.0
2024-10-31 12:10:00,73.04,73.04,73.01,73.04,42527.0,71.2049,71.2049,71.1756,71.2049,42527.0
2024-10-31 12:15:00,73.04,73.07,73.04,73.04,26263.0,71.2049,71.2341,71.2049,71.2049,26263.0
2024-10-31 12:20:00,73.05,73.05,73.01,73.02,107947.0,71.2146,71.2146,71.1756,71.1854,107947.0
2024-10-31 12:25:00,73.02,73.05,73.02,73.04,30275.0,71.1854,71.2146,71.1854,71.2049,30275.0
2024-10-31 12:30:00,73.03,73.06,73.03,73.04,25579.0,71.1951,71.2244,71.1951,71.2049,25579.0
2024-10-31 12:35:00,73.03,73.05,73.03,73.03,42916.0,71.1951,71.2146,71.1951,71.1951,42916.0
2024-10-31 12:40:00,73.04,73.04,73.01,73.02,62014.0,71.2049,71.2049,71.1756,71.1854,62014.0
2024-10-31 12:45:00,73.02,73.03,73.0,73.03,42910.0,71.1854,71.1951,71.1659,71.1951,42910.0
2024-10-31 12:50:00,73.02,73.05,73.01,73.05,36347.0,71.1854,71.2146,71.1756,71.2146,36347.0
2024-10-31 12:55:00,73.05,73.06,73.04,73.06,94180.0,71.2146,71.2244,71.2049,71.2244,94180.0
2024-10-31 13:00:00,73.06,73.09,73.05,73.08,55525.0,71.2244,71.2536,71.2146,71.2439,55525.0
2024-10-31 13:05:00,73.08,73.09,73.07,73.08,40752.0,71.2439,71.2536,71.2341,71.2439,40752.0
2024-10-31 13:10:00,73.09,73.1,73.08,73.1,27972.0,71.2536,71.2634,71.2439,71.2634,27972.0
2024-10-31 13:15:00,73.09,73.13,73.09,73.13,50052.0,71.2536,71.2926,71.2536,71.2926,50052.0
2024-10-31 13:20:00,73.13,73.14,73.12,73.13,14654.0,71.2926,71.3024,71.2829,71.2926,14654.0
2024-10-31 13:25:00,73.13,73.14,73.12,73.13,110214.0,71.2926,71.3024,71.2829,71.2926,110214.0
2024-10-31 13:30:00,73.13,73.15,73.12,73.14,74006.0,71.2926,71.3121,71.2829,71.3024,74006.0
2024-10-31 13:35:00,73.15,73.16,73.13,73.14,130121.0,71.3121,71.3219,71.2926,71.3024,130121.0
2024-10-31 13:40:00,73.14,73.14,73.11,73.12,189343.0,71.3024,71.3024,71.2731,71.2829,189343.0
2024-10-31 13:45:00,73.12,73.12,73.09,73.11,17180.0,71.2829,71.2829,71.2536,71.2731,17180.0
2024-10-31 13:50:00,73.11,73.11,73.09,73.09,33167.0,71.2731,71.2731,71.2536,71.2536,33167.0
2024-10-31 13:55:00,73.09,73.1,73.08,73.09,47656.0,71.2536,71.2634,71.2439,71.2536,47656.0
2024-10-31 14:00:00,73.09,73.1,73.08,73.09,43398.0,71.2536,71.2634,71.2439,71.2536,43398.0
2024-10-31 14:05:00,73.08,73.11,73.08,73.1,33719.0,71.2439,71.2731,71.2439,71.2634,33719.0
2024-10-31 14:10:00,73.11,73.11,73.1,73.11,26226.0,71.2731,71.2731,71.2634,71.2731,26226.0
2024-10-31 14:15:00,73.11,73.12,73.09,73.1,25878.0,71.2731,71.2829,71.2536,71.2634,25878.0
2024-10-31 14:20:00,73.09,73.1,73.07,73.08,37539.0,71.2536,71.2634,71.2341,71.2439,37539.0
2024-10-31 14:25:00,73.07,73.1,73.07,73.09,32297.0,71.2341,71.2634,71.2341,71.2536,32297.0
2024-10-31 14:30:00,73.1,73.12,73.08,73.11,48285.0,71.2634,71.2829,71.2439,71.2731,48285.0
2024-10-31 14:35:00,73.11,73.12,73.08,73.11,50593.0,71.2731,71.2829,71.2439,71.2731,50593.0
2024-10-31 14:40:00,73.1,73.11,73.07,73.09,49807.0,71.2634,71.2731,71.2341,71.2536,49807.0
2024-10-31 14:45:00,73.09,73.1,73.06,73.06,49154.0,71.2536,71.2634,71.2244,71.2244,49154.0
2024-10-31 14:50:00,73.07,73.07,73.03,73.05,84236.0,71.2341,71.2341,71.1951,71.2146,84236.0
2024-10-31 14:55:00,73.05,73.07,73.03,73.03,60600.0,71.2146,71.2341,71.1951,71.1951,60600.0
2024-10-31 15:00:00,73.03,73.06,73.02,73.06,155184.0,71.1951,71.2244,71.1854,71.2244,155184.0
2024-10-31 15:05:00,73.06,73.07,73.04,73.05,32043.0,71.2244,71.2341,71.2049,71.2146,32043.0
2024-10-31 15:10:00,73.06,73.09,73.05,73.09,63800.0,71.2244,71.2536,71.2146,71.2536,63800.0
2024-10-31 15:15:00,73.09,73.09,73.06,73.06,49364.0,71.2536,71.2536,71.2244,71.2244,49364.0
2024-10-31 15:20:00,73.07,73.07,73.05,73.06,46261.0,71.2341,71.2341,71.2146,71.2244,46261.0
2024-10-31 15:25:00,73.07,73.09,73.06,73.08,78201.0,71.2341,71.2536,71.2244,71.2439,78201.0
2024-10-31 15:30:00,73.09,73.1,73.07,73.08,133321.0,71.2536,71.2634,71.2341,71.2439,133321.0
2024-10-31 15:35:00,73.08,73.08,73.06,73.07,220524.0,71.2439,71.2439,71.2244,71.2341,220524.0
2024-10-31 15:40:00,73.06,73.08,73.05,73.06,105966.0,71.2244,71.2439,71.2146,71.2244,105966.0
2024-10-31 15:45:00,73.06,73.07,73.02,73.03,88830.0,71.2244,71.2341,71.1854,71.1951,88830.0
2024-10-31 15:50:00,73.03,73.03,72.98,72.99,87466.0,71.1951,71.1951,71.1464,71.1561,87466.0
2024-10-31 15:55:00,72.98,73.07,72.98,73.02,1120473.0,71.1464,71.2341,71.1464,71.1854,1120473.0
2024-11-01 09:30:00,72.96,73.08,72.94,72.97,191593.0,71.3501,71.4674,71.3305,71.3599,191593.0
2024-11-01 09:35:00,72.97,72.99,72.95,72.97,38612.0,71.3599,71.3794,71.3403,71.3599,38612.0
2024-11-01 09:40:00,72.97,73.03,72.97,73.03,55914.0,71.3599,71.4186,71.3599,71.4186,55914.0
2024-11-01 09:45:00,73.03,73.03,72.95,72.95,57947.0,71.4186,71.4186,71.3403,71.3403,57947.0
2024-11-01 09:50:00,72.95,72.98,72.94,72.97,48387.0,71.3403,71.3697,71.3305,71.3599,48387.0
2024-11-01 09:55:00,72.96,72.97,72.91,72.93,68056.0,71.3501,71.3599,71.3012,71.3208,68056.0
2024-11-01 10:00:00,72.93,72.99,72.82,72.83,113203.0,71.3208,71.3794,71.2132,71.223,113203.0
2024-11-01 10:05:00,72.82,72.91,72.82,72.9,36910.0,71.2132,71.3012,71.2132,71.2914,36910.0
2024-11-01 10:10:00,72.9,72.92,72.87,72.88,28428.0,71.2914,71.311,71.2621,71.2719,28428.0
2024-11-01 10:15:00,72.88,72.88,72.81,72.82,360586.0,71.2719,71.2719,71.2034,71.2132,360586.0
2024-11-01 10:20:00,72.82,72.84,72.79,72.82,37980.0,71.2132,71.2327,71.1838,71.2132,37980.0
2024-11-01 10:25:00,72.82,72.87,72.81,72.86,27474.0,71.2132,71.2621,71.2034,71.2523,27474.0
2024-11-01 10:30:00,72.86,72.88,72.81,72.81,51743.0,71.2523,71.2719,71.2034,71.2034,51743.0
2024-11-01 10:35:00,72.82,72.82,72.76,72.77,74539.0,71.2132,71.2132,71.1545,71.1643,74539.0
2024-11-01 10:40:00,72.77,72.78,72.75,72.76,453601.0,71.1643,71.1741,71.1447,71.1545,453601.0
2024-11-01 10:45:00,72.75,72.78,72.74,72.76,115200.0,71.1447,71.1741,71.135,71.1545,115200.0
2024-11-01 10:50:00,72.76,72.77,72.7,72.7,73191.0,71.1545,71.1643,71.0958,71.0958,73191.0
2024-11-01 10:55:00,72.7,72.73,72.7,72.72,52142.0,71.0958,71.1252,71.0958,71.1154,52142.0
2024-11-01 11:00:00,72.72,72.72,72.67,72.68,43502.0,71.1154,71.1154,71.0665,71.0763,43502.0
2024-11-01 11:05:00,72.67,72.69,72.65,72.69,63348.0,71.0665,71.0861,71.0469,71.0861,63348.0
2024-11-01 11:10:00,72.69,72.7,72.67,72.7,59603.0,71.0861,71.0958,71.0665,71.0958,59603.0
2024-11-01 11:15:00,72.7,72.7,72.68,72.7,31234.0,71.0958,71.0958,71.0763,71.0958,31234.0
2024-11-01 11:20:00,72.7,72.72,72.69,72.72,35848.0,71.0958,71.1154,71.0861,71.1154,35848.0
2024-11-01 11:25:00,72.72,72.72,72.69,72.71,29330.0,71.1154,71.1154,71.0861,71.1056,29330.0
2024-11-01 11:30:00,72.71,72.72,72.67,72.69,31472.0,71.1056,71.1154,71.0665,71.0861,31472.0
2024-11-01 11:35:00,72.68,72.71,72.67,72.67,28948.0,71.0763,71.1056,71.0665,71.0665,28948.0
2024-11-01 11:40:00,72.67,72.69,72.65,72.66,29147.0,71.0665,71.0861,71.0469,71.0567,29147.0
2024-11-01 11:45:00,72.65,72.66,72.59,72.59,52611.0,71.0469,71.0567,70.9883,70.9883,52611.0
2024-11-01 11:50:00,72.59,72.63,72.58,72.61,29655.0,70.9883,71.0274,70.9785,71.0078,29655.0
2024-11-01 11:55:00,72.61,72.63,72.61,72.62,29873.0,71.0078,71.0274,71.0078,71.0176,29873.0
2024-11-01 12:00:00,72.63,72.65,72.62,72.64,32213.0,71.0274,71.0469,71.0176,71.0372,32213.0
2024-11-01 12:05:00,72.63,72.64,72.62,72.63,41121.0,71.0274,71.0372,71.0176,71.0274,41121.0
2024-11-01 12:10:00,72.63,72.64,72.62,72.62,24339.0,71.0274,71.0372,71.0176,71.0176,24339.0
2024-11-01 12:15:00,72.62,72.65,72.61,72.65,34876.0,71.0176,71.0469,71.0078,71.0469,34876.0
2024-11-01 12:20:00,72.65,72.67,72.64,72.67,32696.0,71.0469,71.0665,71.0372,71.0665,32696.0
2024-11-01 12:25:00,72.66,72.67,72.64,72.65,109386.0,71.0567,71.0665,71.0372,71.0469,109386.0
2024-11-01 12:30:00,72.64,72.66,72.63,72.64,135645.0,71.0372,71.0567,71.0274,71.0372,135645.0
2024-11-01 12:35:00,72.64,72.67,72.64,72.66,65734.0,71.0372,71.0665,71.0372,71.0567,65734.0
2024-11-01 12:40:00,72.66,72.67,72.64,72.65,33546.0,71.0567,71.0665,71.0372,71.0469,33546.0
2024-11-01 12:45:00,72.66,72.67,72.65,72.67,26541.0,71.0567,71.0665,71.0469,71.0665,26541.0
2024-11-01 12:50:00,72.67,72.7,72.66,72.7,49283.0,71.0665,71.0958,71.0567,71.0958,49283.0
2024-11-01 12:55:00,72.7,72.7,72.66,72.66,51520.0,71.0958,71.0958,71.0567,71.0567,51520.0
2024-11-01 13:00:00,72.66,72.67,72.65,72.66,51526.0,71.0567,71.0665,71.0469,71.0567,51526.0
2024-11-01 13:05:00,72.66,72.67,72.65,72.67,50647.0,71.0567,71.0665,71.0469,71.0665,50647.0
2024-11-01 13:10:00,72.67,72.67,72.65,72.66,214594.0,71.0665,71.0665,71.0469,71.0567,214594.0
2024-11-01 13:15:00,72.66,72.67,72.65,72.66,42448.0,71.0567,71.0665,71.0469,71.0567,42448.0
2024-11-01 13:20:00,72.65,72.66,72.64,72.66,51991.0,71.0469,71.0567,71.0372,71.0567,51991.0
2024-11-01 13:25:00,72.66,72.66,72.64,72.64,42119.0,71.0567,71.0567,71.0372,71.0372,42119.0
2024-11-01 13:30:00,72.65,72.65,72.62,72.62,54550.0,71.0469,71.0469,71.0176,71.0176,54550.0
2024-11-01 13:35:00,72.63,72.63,72.58,72.59,71595.0,71.0274,71.0274,70.9785,70.9883,71595.0
2024-11-01 13:40:00,72.59,72.59,72.55,72.56,46444.0,70.9883,70.9883,70.9491,70.9589,46444.0
2024-11-01 13:45:00,72.56,72.57,72.55,72.56,52638.0,70.9589,70.9687,70.9491,70.9589,52638.0
2024-11-01 13:50:00,72.56,72.6,72.56,72.6,166759.0,70.9589,70.998,70.9589,70.998,166759.0
2024-11-01 13:55:00,72.59,72.62,72.59,72.6,38548.0,70.9883,71.0176,70.9883,70.998,38548.0
2024-11-01 14:00:00,72.59,72.62,72.59,72.6,40038.0,70.9883,71.0176,70.9883,70.998,40038.0
2024-11-01 14:05:00,72.6,72.6,72.57,72.59,41960.0,70.998,70.998,70.9687,70.9883,41960.0
2024-11-01 14:10:00,72.59,72.59,72.57,72.58,43002.0,70.9883,70.9883,70.9687,70.9785,43002.0
2024-11-01 14:15:00,72.58,72.6,72.57,72.58,41593.0,70.9785,70.998,70.9687,70.9785,41593.0
2024-11-01 14:20:00,72.59,72.62,72.58,72.62,41049.0,70.9883,71.0176,70.9785,71.0176,41049.0
2024-11-01 14:25:00,72.62,72.63,72.61,72.62,56339.0,71.0176,71.0274,71.0078,71.0176,56339.0
2024-11-01 14:30:00,72.62,72.62,72.61,72.61,50385.0,71.0176,71.0176,71.0078,71.0078,50385.0
2024-11-01 14:35:00,72.62,72.63,72.61,72.63,55873.0,71.0176,71.0274,71.0078,71.0274,55873.0
2024-11-01 14:40:00,72.63,72.63,72.6,72.61,36726.0,71.0274,71.0274,70.998,71.0078,36726.0
2024-11-01 14:45:00,72.6,72.61,72.6,72.61,57158.0,70.998,71.0078,70.998,71.0078,57158.0
2024-11-01 14:50:00,72.61,72.61,72.6,72.61,74176.0,71.0078,71.0078,70.998,71.0078,74176.0
2024-11-01 14:55:00,72.61,72.61,72.59,72.59,237657.0,71.0078,71.0078,70.9883,70.9883,237657.0
2024-11-01 15:00:00,72.58,72.59,72.55,72.56,87451.0,70.9785,70.9883,70.9491,70.9589,87451.0
2024-11-01 15:05:00,72.56,72.58,72.55,72.58,63310.0,70.9589,70.9785,70.9491,70.9785,63310.0
2024-11-01 15:10:00,72.58,72.58,72.57,72.58,61084.0,70.9785,70.9785,70.9687,70.9785,61084.0
2024-11-01 15:15:00,72.58,72.58,72.56,72.56,86245.0,70.9785,70.9785,70.9589,70.9589,86245.0
2024-11-01 15:20:00,72.57,72.58,72.56,72.57,93378.0,70.9687,70.9785,70.9589,70.9687,93378.0
2024-11-01 15:25:00,72.57,72.58,72.55,72.56,108693.0,70.9687,70.9785,70.9491,70.9589,108693.0
2024-11-01 15:30:00,72.56,72.56,72.55,72.55,143250.0,70.9589,70.9589,70.9491,70.9491,143250.0
2024-11-01 15:35:00,72.56,72.56,72.53,72.53,117366.0,70.9589,70.9589,70.9296,70.9296,117366.0
2024-11-01 15:40:00,72.53,72.54,72.51,72.52,125069.0,70.9296,70.9394,70.91,70.9198,125069.0
2024-11-01 15:45:00,72.52,72.53,72.51,72.53,119076.0,70.9198,70.9296,70.91,70.9296,119076.0
2024-11-01 15:50:00,72.53,72.54,72.52,72.53,157528.0,70.9296,70.9394,70.9198,70.9296,157528.0
2024-11-01 15:55:00,72.53,72.54,72.52,72.53,151639.0,70.9296,70.9394,70.9198,70.9296,151639.0
2024-11-04 09:30:00,72.82,72.93,72.82,72.91,290792.0,71.2132,71.3208,71.2132,71.3012,290792.0
2024-11-04 09:35:00,72.91,72.92,72.89,72.9,150538.0,71.3012,71.311,71.2816,71.2914,150538.0
2024-11-04 09:40:00,72.9,72.91,72.89,72.9,92619.0,71.2914,71.3012,71.2816,71.2914,92619.0
2024-11-04 09:45:00,72.9,72.93,72.89,72.93,159587.0,71.2914,71.3208,71.2816,71.3208,159587.0
2024-11-04 09:50:00,72.93,72.95,72.92,72.92,25908.0,71.3208,71.3403,71.311,71.311,25908.0
2024-11-04 09:55:00,72.92,72.94,72.91,72.94,115754.0,71.311,71.3305,71.3012,71.3305,115754.0
2024-11-04 10:00:00,72.94,72.95,72.92,72.94,79650.0,71.3305,71.3403,71.311,71.3305,79650.0
2024-11-04 10:05:00,72.94,72.98,72.94,72.97,60183.0,71.3305,71.3697,71.3305,71.3599,60183.0
2024-11-04 10:10:00,72.97,72.97,72.95,72.96,32396.0,71.3599,71.3599,71.3403,71.3501,32396.0
2024-11-04 10:15:00,72.97,73.01,72.96,73.01,470889.0,71.3599,71.399,71.3501,71.399,470889.0
2024-11-04 10:20:00,73.01,73.01,72.98,72.98,60621.0,71.399,71.399,71.3697,71.3697,60621.0
2024-11-04 10:25:00,72.99,72.99,72.95,72.96,32090.0,71.3794,71.3794,71.3403,71.3501,32090.0
2024-11-04 10:30:00,72.96,72.97,72.95,72.95,54361.0,71.3501,71.3599,71.3403,71.3403,54361.0
2024-11-04 10:35:00,72.95,72.96,72.93,72.94,95426.0,71.3403,71.3501,71.3208,71.3305,95426.0
2024-11-04 10:40:00,72.94,72.94,72.91,72.92,43835.0,71.3305,71.3305,71.3012,71.311,43835.0
2024-11-04 10:45:00,72.92,72.92,72.88,72.91,166073.0,71.311,71.311,71.2719,71.3012,166073.0
2024-11-04 10:50:00,72.91,72.92,72.89,72.91,128818.0,71.3012,71.311,71.2816,71.3012,128818.0
2024-11-04 10:55:00,72.9,72.9,72.87,72.87,54871.0,71.2914,71.2914,71.2621,71.2621,54871.0
2024-11-04 11:00:00,72.87,72.87,72.83,72.84,39596.0,71.2621,71.2621,71.223,71.2327,39596.0
2024-11-04 11:05:00,72.84,72.84,72.82,72.84,27464.0,71.2327,71.2327,71.2132,71.2327,27464.0
2024-11-04 11:10:00,72.84,72.86,72.83,72.83,51565.0,71.2327,71.2523,71.223,71.223,51565.0
2024-11-04 11:15:00,72.84,72.84,72.82,72.83,28968.0,71.2327,71.2327,71.2132,71.223,28968.0
2024-11-04 11:20:00,72.83,72.85,72.81,72.83,37487.0,71.223,71.2425,71.2034,71.223,37487.0
2024-11-04 11:25:00,72.83,72.83,72.8,72.83,37873.0,71.223,71.223,71.1936,71.223,37873.0
2024-11-04 11:30:00,72.83,72.84,72.82,72.84,20771.0,71.223,71.2327,71.2132,71.2327,20771.0
2024-11-04 11:35:00,72.84,72.85,72.82,72.84,108132.0,71.2327,71.2425,71.2132,71.2327,108132.0
2024-11-04 11:40:00,72.83,72.86,72.82,72.83,56572.0,71.223,71.2523,71.2132,71.223,56572.0
2024-11-04 11:45:00,72.83,72.83,72.82,72.82,18949.0,71.223,71.223,71.2132,71.2132,18949.0
2024-11-04 11:50:00,72.82,72.85,72.82,72.84,171376.0,71.2132,71.2425,71.2132,71.2327,171376.0
2024-11-04 11:55:00,72.84,72.85,72.83,72.84,42327.0,71.2327,71.2425,71.223,71.2327,42327.0
2024-11-04 12:00:00,72.84,72.84,72.83,72.84,21460.0,71.2327,71.2327,71.223,71.2327,21460.0
2024-11-04 12:05:00,72.83,72.86,72.82,72.86,37800.0,71.223,71.2523,71.2132,71.2523,37800.0
2024-11-04 12:10:00,72.85,72.86,72.83,72.85,66328.0,71.2425,71.2523,71.223,71.2425,66328.0
2024-11-04 12:15:00,72.84,72.86,72.84,72.86,22658.0,71.2327,71.2523,71.2327,71.2523,22658.0
2024-11-04 12:20:00,72.86,72.86,72.84,72.85,42032.0,71.2523,71.2523,71.2327,71.2425,42032.0
2024-11-04 12:25:00,72.86,72.87,72.85,72.86,72301.0,71.2523,71.2621,71.2425,71.2523,72301.0
2024-11-04 12:30:00,72.86,72.86,72.84,72.84,71604.0,71.2523,71.2523,71.2327,71.2327,71604.0
2024-11-04 12:35:00,72.84,72.85,72.83,72.84,34877.0,71.2327,71.2425,71.223,71.2327,34877.0
2024-11-04 12:40:00,72.84,72.84,72.79,72.8,54097.0,71.2327,71.2327,71.1838,71.1936,54097.0
2024-11-04 12:45:00,72.8,72.81,72.79,72.81,61925.0,71.1936,71.2034,71.1838,71.2034,61925.0
2024-11-04 12:50:00,72.81,72.81,72.79,72.81,95146.0,71.2034,71.2034,71.1838,71.2034,95146.0
2024-11-04 12:55:00,72.81,72.81,72.78,72.8,117870.0,71.2034,71.2034,71.1741,71.1936,117870.0
2024-11-04 13:00:00,72.81,72.81,72.78,72.78,37085.0,71.2034,71.2034,71.1741,71.1741,37085.0
2024-11-04 13:05:00,72.78,72.79,72.74,72.75,61141.0,71.1741,71.1838,71.135,71.1447,61141.0
2024-11-04 13:10:00,72.75,72.76,72.73,72.73,76186.0,71.1447,71.1545,71.1252,71.1252,76186.0
2024-11-04 13:15:00,72.73,72.74,72.7,72.72,73098.0,71.1252,71.135,71.0958,71.1154,73098.0
2024-11-04 13:20:00,72.73,72.73,72.7,72.73,52428.0,71.1252,71.1252,71.0958,71.1252,52428.0
2024-11-04 13:25:00,72.73,72.73,72.71,72.72,25018.0,71.1252,71.1252,71.1056,71.1154,25018.0
2024-11-04 13:30:00,72.72,72.74,72.71,72.73,59008.0,71.1154,71.135,71.1056,71.1252,59008.0
2024-11-04 13:35:00,72.74,72.76,72.73,72.76,22700.0,71.135,71.1545,71.1252,71.1545,22700.0
2024-11-04 13:40:00,72.76,72.77,72.75,72.76,20566.0,71.1545,71.1643,71.1447,71.1545,20566.0
2024-11-04 13:45:00,72.76,72.77,72.75,72.77,267605.0,71.1545,71.1643,71.1447,71.1643,267605.0
2024-11-04 13:50:00,72.77,72.77,72.76,72.77,29286.0,71.1643,71.1643,71.1545,71.1643,29286.0
2024-11-04 13:55:00,72.77,72.79,72.76,72.78,153288.0,71.1643,71.1838,71.1545,71.1741,153288.0
2024-11-04 14:00:00,72.78,72.78,72.77,72.78,42750.0,71.1741,71.1741,71.1643,71.1741,42750.0
2024-11-04 14:05:00,72.78,72.8,72.77,72.8,127700.0,71.1741,71.1936,71.1643,71.1936,127700.0
2024-11-04 14:10:00,72.79,72.8,72.79,72.8,32817.0,71.1838,71.1936,71.1838,71.1936,32817.0
2024-11-04 14:15:00,72.81,72.82,72.8,72.81,54042.0,71.2034,71.2132,71.1936,71.2034,54042.0
2024-11-04 14:20:00,72.8,72.81,72.79,72.79,24864.0,71.1936,71.2034,71.1838,71.1838,24864.0
2024-11-04 14:25:00,72.8,72.81,72.79,72.81,52258.0,71.1936,71.2034,71.1838,71.2034,52258.0
2024-11-04 14:30:00,72.81,72.81,72.79,72.81,50033.0,71.2034,71.2034,71.1838,71.2034,50033.0
2024-11-04 14:35:00,72.81,72.82,72.8,72.81,61819.0,71.2034,71.2132,71.1936,71.2034,61819.0
2024-11-04 14:40:00,72.81,72.83,72.81,72.82,69430.0,71.2034,71.223,71.2034,71.2132,69430.0
2024-11-04 14:45:00,72.83,72.83,72.82,72.83,40353.0,71.223,71.223,71.2132,71.223,40353.0
2024-11-04 14:50:00,72.83,72.84,72.81,72.82,53872.0,71.223,71.2327,71.2034,71.2132,53872.0
2024-11-04 14:55:00,72.82,72.82,72.78,72.78,125236.0,71.2132,71.2132,71.1741,71.1741,125236.0
2024-11-04 15:00:00,72.78,72.79,72.75,72.75,72449.0,71.1741,71.1838,71.1447,71.1447,72449.0
2024-11-04 15:05:00,72.76,72.77,72.75,72.77,31506.0,71.1545,71.1643,71.1447,71.1643,31506.0
2024-11-04 15:10:00,72.76,72.77,72.76,72.77,66616.0,71.1545,71.1643,71.1545,71.1643,66616.0
2024-11-04 15:15:00,72.77,72.78,72.76,72.77,53912.0,71.1643,71.1741,71.1545,71.1643,53912.0
2024-11-04 15:20:00,72.78,72.78,72.77,72.78,120091.0,71.1741,71.1741,71.1643,71.1741,120091.0
2024-11-04 15:25:00,72.77,72.79,72.77,72.78,67900.0,71.1643,71.1838,71.1643,71.1741,67900.0
2024-11-04 15:30:00,72.78,72.81,72.78,72.8,89646.0,71.1741,71.2034,71.1741,71.1936,89646.0
2024-11-04 15:35:00,72.81,72.81,72.8,72.81,102848.0,71.2034,71.2034,71.1936,71.2034,102848.0
2024-11-04 15:40:00,72.81,72.83,72.8,72.83,65471.0,71.2034,71.223,71.1936,71.223,65471.0
2024-11-04 15:45:00,72.83,72.83,72.81,72.81,61349.0,71.223,71.223,71.2034,71.2034,61349.0
2024-11-04 15:50:00,72.81,72.84,72.81,72.84,89239.0,71.2034,71.2327,71.2034,71.2327,89239.0
2024-11-04 15:55:00,72.84,72.84,72.83,72.83,141411.0,71.2327,71.2327,71.223,71.223,141411.0
2024-11-05 09:30:00,72.6,72.86,72.6,72.81,188100.0,70.998,71.2523,70.998,71.2034,188100.0
2024-11-05 09:35:00,72.82,72.84,72.81,72.81,227066.0,71.2132,71.2327,71.2034,71.2034,227066.0
2024-11-05 09:40:00,72.82,72.84,72.81,72.83,38722.0,71.2132,71.2327,71.2034,71.223,38722.0
2024-11-05 09:45:00,72.82,72.83,72.8,72.81,28833.0,71.2132,71.223,71.1936,71.2034,28833.0
2024-11-05 09:50:00,72.81,72.82,72.8,72.81,38665.0,71.2034,71.2132,71.1936,71.2034,38665.0
2024-11-05 09:55:00,72.82,72.83,72.8,72.83,44394.0,71.2132,71.223,71.1936,71.223,44394.0
2024-11-05 10:00:00,72.82,72.82,72.69,72.7,1061790.0,71.2132,71.2132,71.0861,71.0958,1061790.0
2024-11-05 10:05:00,72.7,72.72,72.66,72.66,225703.0,71.0958,71.1154,71.0567,71.0567,225703.0
2024-11-05 10:10:00,72.66,72.68,72.65,72.67,25059.0,71.0567,71.0763,71.0469,71.0665,25059.0
2024-11-05 10:15:00,72.67,72.68,72.65,72.67,16453.0,71.0665,71.0763,71.0469,71.0665,16453.0
2024-11-05 10:20:00,72.67,72.68,72.65,72.68,22974.0,71.0665,71.0763,71.0469,71.0763,22974.0
2024-11-05 10:25:00,72.68,72.68,72.63,72.65,28378.0,71.0763,71.0763,71.0274,71.0469,28378.0
2024-11-05 10:30:00,72.65,72.68,72.64,72.67,25234.0,71.0469,71.0763,71.0372,71.0665,25234.0
2024-11-05 10:35:00,72.67,72.68,72.65,72.66,106827.0,71.0665,71.0763,71.0469,71.0567,106827.0
2024-11-05 10:40:00,72.65,72.66,72.63,72.65,26282.0,71.0469,71.0567,71.0274,71.0469,26282.0
2024-11-05 10:45:00,72.65,72.67,72.64,72.66,40510.0,71.0469,71.0665,71.0372,71.0567,40510.0
2024-11-05 10:50:00,72.67,72.69,72.65,72.68,13946.0,71.0665,71.0861,71.0469,71.0763,13946.0
2024-11-05 10:55:00,72.69,72.69,72.66,72.67,23414.0,71.0861,71.0861,71.0567,71.0665,23414.0
2024-11-05 11:00:00,72.67,72.7,72.65,72.66,23671.0,71.0665,71.0958,71.0469,71.0567,23671.0
2024-11-05 11:05:00,72.66,72.67,72.64,72.65,78833.0,71.0567,71.0665,71.0372,71.0469,78833.0
2024-11-05 11:10:00,72.65,72.66,72.64,72.64,48232.0,71.0469,71.0567,71.0372,71.0372,48232.0
2024-11-05 11:15:00,72.65,72.66,72.64,72.65,423791.0,71.0469,71.0567,71.0372,71.0469,423791.0
2024-11-05 11:20:00,72.65,72.65,72.63,72.64,33315.0,71.0469,71.0469,71.0274,71.0372,33315.0
2024-11-05 11:25:00,72.65,72.65,72.64,72.65,23799.0,71.0469,71.0469,71.0372,71.0469,23799.0
2024-11-05 11:30:00,72.65,72.66,72.64,72.65,19486.0,71.0469,71.0567,71.0372,71.0469,19486.0
2024-11-05 11:35:00,72.66,72.66,72.63,72.64,66310.0,71.0567,71.0567,71.0274,71.0372,66310.0
2024-11-05 11:40:00,72.63,72.66,72.63,72.66,37296.0,71.0274,71.0567,71.0274,71.0567,37296.0
2024-11-05 11:45:00,72.65,72.67,72.65,72.65,173109.0,71.0469,71.0665,71.0469,71.0469,173109.0
2024-11-05 11:50:00,72.66,72.67,72.65,72.67,18477.0,71.0567,71.0665,71.0469,71.0665,18477.0
2024-11-05 11:55:00,72.67,72.68,72.66,72.67,27748.0,71.0665,71.0763,71.0567,71.0665,27748.0
2024-11-05 12:00:00,72.67,72.68,72.67,72.67,40646.0,71.0665,71.0763,71.0665,71.0665,40646.0
2024-11-05 12:05:00,72.68,72.68,72.66,72.66,27380.0,71.0763,71.0763,71.0567,71.0567,27380.0
2024-11-05 12:10:00,72.67,72.68,72.66,72.67,32704.0,71.0665,71.0763,71.0567,71.0665,32704.0
2024-11-05 12:15:00,72.67,72.68,72.67,72.67,19888.0,71.0665,71.0763,71.0665,71.0665,19888.0
2024-11-05 12:20:00,72.68,72.68,72.67,72.68,21470.0,71.0763,71.0763,71.0665,71.0763,21470.0
2024-11-05 12:25:00,72.68,72.7,72.67,72.7,28809.0,71.0763,71.0958,71.0665,71.0958,28809.0
2024-11-05 12:30:00,72.7,72.71,72.69,72.7,26988.0,71.0958,71.1056,71.0861,71.0958,26988.0
2024-11-05 12:35:00,72.7,72.72,72.69,72.71,103292.0,71.0958,71.1154,71.0861,71.1056,103292.0
2024-11-05 12:40:00,72.72,72.76,72.71,72.74,62055.0,71.1154,71.1545,71.1056,71.135,62055.0
2024-11-05 12:45:00,72.74,72.74,72.72,72.73,13357.0,71.135,71.135,71.1154,71.1252,13357.0
2024-11-05 12:50:00,72.72,72.74,72.72,72.73,19224.0,71.1154,71.135,71.1154,71.1252,19224.0
2024-11-05 12:55:00,72.72,72.72,72.7,72.71,25242.0,71.1154,71.1154,71.0958,71.1056,25242.0
2024-11-05 13:00:00,72.71,72.77,72.7,72.77,56248.0,71.1056,71.1643,71.0958,71.1643,56248.0
2024-11-05 13:05:00,72.77,72.79,72.77,72.77,13245.0,71.1643,71.1838,71.1643,71.1643,13245.0
2024-11-05 13:10:00,72.78,72.83,72.77,72.81,50066.0,71.1741,71.223,71.1643,71.2034,50066.0
2024-11-05 13:15:00,72.81,72.85,72.81,72.85,41033.0,71.2034,71.2425,71.2034,71.2425,41033.0
2024-11-05 13:20:00,72.86,72.86,72.82,72.83,47571.0,71.2523,71.2523,71.2132,71.223,47571.0
2024-11-05 13:25:00,72.83,72.84,72.81,72.83,21503.0,71.223,71.2327,71.2034,71.223,21503.0
2024-11-05 13:30:00,72.83,72.84,72.8,72.81,29398.0,71.223,71.2327,71.1936,71.2034,29398.0
2024-11-05 13:35:00,72.81,72.83,72.8,72.81,24434.0,71.2034,71.223,71.1936,71.2034,24434.0
2024-11-05 13:40:00,72.81,72.84,72.8,72.84,38678.0,71.2034,71.2327,71.1936,71.2327,38678.0
2024-11-05 13:45:00,72.84,72.86,72.83,72.85,24710.0,71.2327,71.2523,71.223,71.2425,24710.0
2024-11-05 13:50:00,72.84,72.86,72.84,72.86,49658.0,71.2327,71.2523,71.2327,71.2523,49658.0
2024-11-05 13:55:00,72.86,72.87,72.84,72.84,97857.0,71.2523,71.2621,71.2327,71.2327,97857.0
2024-11-05 14:00:00,72.85,72.87,72.84,72.85,41429.0,71.2425,71.2621,71.2327,71.2425,41429.0
2024-11-05 14:05:00,72.84,72.84,72.82,72.84,21462.0,71.2327,71.2327,71.2132,71.2327,21462.0
2024-11-05 14:10:00,72.84,72.85,72.83,72.84,72444.0,71.2327,71.2425,71.223,71.2327,72444.0
2024-11-05 14:15:00,72.84,72.84,72.82,72.84,155399.0,71.2327,71.2327,71.2132,71.2327,155399.0
2024-11-05 14:20:00,72.84,72.86,72.83,72.84,25474.0,71.2327,71.2523,71.223,71.2327,25474.0
2024-11-05 14:25:00,72.85,72.88,72.85,72.87,33891.0,71.2425,71.2719,71.2425,71.2621,33891.0
2024-11-05 14:30:00,72.87,72.9,72.85,72.9,36439.0,71.2621,71.2914,71.2425,71.2914,36439.0
2024-11-05 14:35:00,72.9,72.92,72.89,72.9,37693.0,71.2914,71.311,71.2816,71.2914,37693.0
2024-11-05 14:40:00,72.91,72.93,72.9,72.92,28560.0,71.3012,71.3208,71.2914,71.311,28560.0
2024-11-05 14:45:00,72.93,72.95,72.92,72.95,42747.0,71.3208,71.3403,71.311,71.3403,42747.0
2024-11-05 14:50:00,72.95,72.97,72.94,72.95,40576.0,71.3403,71.3599,71.3305,71.3403,40576.0
2024-11-05 14:55:00,72.96,72.99,72.95,72.96,56077.0,71.3501,71.3794,71.3403,71.3501,56077.0
2024-11-05 15:00:00,72.97,73.0,72.96,73.0,65615.0,71.3599,71.3892,71.3501,71.3892,65615.0
2024-11-05 15:05:00,73.0,73.0,72.97,72.97,288508.0,71.3892,71.3892,71.3599,71.3599,288508.0
2024-11-05 15:10:00,72.97,73.0,72.96,72.97,60284.0,71.3599,71.3892,71.3501,71.3599,60284.0
2024-11-05 15:15:00,72.96,73.0,72.96,73.0,81470.0,71.3501,71.3892,71.3501,71.3892,81470.0
2024-11-05 15:20:00,73.0,73.02,72.99,73.02,44401.0,71.3892,71.4088,71.3794,71.4088,44401.0
2024-11-05 15:25:00,73.02,73.02,73.0,73.01,74151.0,71.4088,71.4088,71.3892,71.399,74151.0
2024-11-05 15:30:00,73.02,73.03,73.01,73.03,52123.0,71.4088,71.4186,71.399,71.4186,52123.0
2024-11-05 15:35:00,73.03,73.03,73.01,73.02,85994.0,71.4186,71.4186,71.399,71.4088,85994.0
2024-11-05 15:40:00,73.02,73.02,72.99,73.0,80853.0,71.4088,71.4088,71.3794,71.3892,80853.0
2024-11-05 15:45:00,73.0,73.0,72.97,72.98,67124.0,71.3892,71.3892,71.3599,71.3697,67124.0
2024-11-05 15:50:00,72.98,72.98,72.97,72.98,44123.0,71.3697,71.3697,71.3599,71.3697,44123.0
2024-11-05 15:55:00,72.98,73.02,72.98,73.0,187809.0,71.3697,71.4088,71.3697,71.3892,187809.0
2024-11-06 09:30:00,72.34,72.34,72.26,72.3,301300.0,70.7438,70.7438,70.6655,70.7047,301300.0
2024-11-06 09:35:00,72.3,72.3,72.25,72.27,121062.0,70.7047,70.7047,70.6558,70.6753,121062.0
2024-11-06 09:40:00,72.27,72.3,72.26,72.27,78532.0,70.6753,70.7047,70.6655,70.6753,78532.0
2024-11-06 09:45:00,72.27,72.28,72.24,72.24,92625.0,70.6753,70.6851,70.646,70.646,92625.0
2024-11-06 09:50:00,72.25,72.28,72.23,72.26,84498.0,70.6558,70.6851,70.6362,70.6655,84498.0
2024-11-06 09:55:00,72.27,72.33,72.25,72.31,96647.0,70.6753,70.734,70.6558,70.7144,96647.0
2024-11-06 10:00:00,72.31,72.36,72.28,72.34,88662.0,70.7144,70.7633,70.6851,70.7438,88662.0
2024-11-06 10:05:00,72.33,72.36,72.32,72.34,58708.0,70.734,70.7633,70.7242,70.7438,58708.0
2024-11-06 10:10:00,72.34,72.37,72.33,72.36,39350.0,70.7438,70.7731,70.734,70.7633,39350.0
2024-11-06 10:15:00,72.37,72.39,72.34,72.36,93404.0,70.7731,70.7927,70.7438,70.7633,93404.0
2024-11-06 10:20:00,72.36,72.37,72.34,72.35,80540.0,70.7633,70.7731,70.7438,70.7536,80540.0
2024-11-06 10:25:00,72.34,72.37,72.34,72.35,43505.0,70.7438,70.7731,70.7438,70.7536,43505.0
2024-11-06 10:30:00,72.34,72.38,72.34,72.37,67139.0,70.7438,70.7829,70.7438,70.7731,67139.0
2024-11-06 10:35:00,72.38,72.39,72.31,72.34,100618.0,70.7829,70.7927,70.7144,70.7438,100618.0
2024-11-06 10:40:00,72.34,72.35,72.31,72.32,59401.0,70.7438,70.7536,70.7144,70.7242,59401.0
2024-11-06 10:45:00,72.32,72.32,72.29,72.3,45660.0,70.7242,70.7242,70.6949,70.7047,45660.0
2024-11-06 10:50:00,72.3,72.36,72.29,72.34,46155.0,70.7047,70.7633,70.6949,70.7438,46155.0
2024-11-06 10:55:00,72.35,72.35,72.31,72.33,37060.0,70.7536,70.7536,70.7144,70.734,37060.0
2024-11-06 11:00:00,72.33,72.36,72.33,72.35,344924.0,70.734,70.7633,70.734,70.7536,344924.0
2024-11-06 11:05:00,72.35,72.37,72.33,72.34,87364.0,70.7536,70.7731,70.734,70.7438,87364.0
2024-11-06 11:10:00,72.35,72.37,72.33,72.36,65000.0,70.7536,70.7731,70.734,70.7633,65000.0
2024-11-06 11:15:00,72.36,72.37,72.33,72.37,55400.0,70.7633,70.7731,70.734,70.7731,55400.0
2024-11-06 11:20:00,72.36,72.39,72.36,72.38,39692.0,70.7633,70.7927,70.7633,70.7829,39692.0
2024-11-06 11:25:00,72.38,72.38,72.35,72.35,152558.0,70.7829,70.7829,70.7536,70.7536,152558.0
2024-11-06 11:30:00,72.36,72.37,72.35,72.36,25990.0,70.7633,70.7731,70.7536,70.7633,25990.0
2024-11-06 11:35:00,72.35,72.36,72.32,72.33,32613.0,70.7536,70.7633,70.7242,70.734,32613.0
2024-11-06 11:40:00,72.33,72.34,72.31,72.32,127323.0,70.734,70.7438,70.7144,70.7242,127323.0
2024-11-06 11:45:00,72.31,72.33,72.29,72.31,61013.0,70.7144,70.734,70.6949,70.7144,61013.0
2024-11-06 11:50:00,72.31,72.32,72.3,72.31,90529.0,70.7144,70.7242,70.7047,70.7144,90529.0
2024-11-06 11:55:00,72.3,72.32,72.3,72.31,61334.0,70.7047,70.7242,70.7047,70.7144,61334.0
2024-11-06 12:00:00,72.31,72.32,72.3,72.31,59959.0,70.7144,70.7242,70.7047,70.7144,59959.0
2024-11-06 12:05:00,72.3,72.33,72.28,72.33,44192.0,70.7047,70.734,70.6851,70.734,44192.0
2024-11-06 12:10:00,72.32,72.36,72.32,72.35,30902.0,70.7242,70.7633,70.7242,70.7536,30902.0
2024-11-06 12:15:00,72.36,72.39,72.35,72.39,76266.0,70.7633,70.7927,70.7536,70.7927,76266.0
2024-11-06 12:20:00,72.38,72.42,72.38,72.41,29793.0,70.7829,70.822,70.7829,70.8122,29793.0
2024-11-06 12:25:00,72.41,72.45,72.4,72.44,64040.0,70.8122,70.8514,70.8025,70.8416,64040.0
2024-11-06 12:30:00,72.44,72.46,72.42,72.45,31027.0,70.8416,70.8611,70.822,70.8514,31027.0
2024-11-06 12:35:00,72.45,72.46,72.43,72.44,35590.0,70.8514,70.8611,70.8318,70.8416,35590.0
2024-11-06 12:40:00,72.44,72.44,72.4,72.42,77642.0,70.8416,70.8416,70.8025,70.822,77642.0
2024-11-06 12:45:00,72.42,72.44,72.42,72.42,29287.0,70.822,70.8416,70.822,70.822,29287.0
2024-11-06 12:50:00,72.42,72.43,72.41,72.42,39554.0,70.822,70.8318,70.8122,70.822,39554.0
2024-11-06 12:55:00,72.41,72.43,72.41,72.42,23349.0,70.8122,70.8318,70.8122,70.822,23349.0
2024-11-06 13:00:00,72.43,72.53,72.42,72.51,103385.0,70.8318,70.9296,70.822,70.91,103385.0
2024-11-06 13:05:00,72.51,72.53,72.47,72.53,36380.0,70.91,70.9296,70.8709,70.9296,36380.0
2024-11-06 13:10:00,72.53,72.54,72.52,72.53,62389.0,70.9296,70.9394,70.9198,70.9296,62389.0
2024-11-06 13:15:00,72.53,72.56,72.51,72.56,96694.0,70.9296,70.9589,70.91,70.9589,96694.0
2024-11-06 13:20:00,72.56,72.59,72.55,72.58,22621.0,70.9589,70.9883,70.9491,70.9785,22621.0
2024-11-06 13:25:00,72.58,72.58,72.55,72.58,31093.0,70.9785,70.9785,70.9491,70.9785,31093.0
2024-11-06 13:30:00,72.58,72.58,72.54,72.54,46024.0,70.9785,70.9785,70.9394,70.9394,46024.0
2024-11-06 13:35:00,72.55,72.55,72.52,72.53,40051.0,70.9491,70.9491,70.9198,70.9296,40051.0
2024-11-06 13:40:00,72.53,72.54,72.51,72.54,70831.0,70.9296,70.9394,70.91,70.9394,70831.0
2024-11-06 13:45:00,72.53,72.54,72.51,72.52,27335.0,70.9296,70.9394,70.91,70.9198,27335.0
2024-11-06 13:50:00,72.51,72.52,72.49,72.5,50680.0,70.91,70.9198,70.8905,70.9002,50680.0
2024-11-06 13:55:00,72.5,72.5,72.46,72.47,33002.0,70.9002,70.9002,70.8611,70.8709,33002.0
2024-11-06 14:00:00,72.47,72.48,72.42,72.44,17908.0,70.8709,70.8807,70.822,70.8416,17908.0
2024-11-06 14:05:00,72.44,72.45,72.39,72.4,62248.0,70.8416,70.8514,70.7927,70.8025,62248.0
2024-11-06 14:10:00,72.39,72.4,72.35,72.39,89346.0,70.7927,70.8025,70.7536,70.7927,89346.0
2024-11-06 14:15:00,72.39,72.4,72.36,72.4,31611.0,70.7927,70.8025,70.7633,70.8025,31611.0
2024-11-06 14:20:00,72.4,72.41,72.39,72.41,111583.0,70.8025,70.8122,70.7927,70.8122,111583.0
2024-11-06 14:25:00,72.41,72.43,72.39,72.42,33270.0,70.8122,70.8318,70.7927,70.822,33270.0
2024-11-06 14:30:00,72.42,72.45,72.42,72.45,59823.0,70.822,70.8514,70.822,70.8514,59823.0
2024-11-06 14:35:00,72.45,72.46,72.43,72.43,31852.0,70.8514,70.8611,70.8318,70.8318,31852.0
2024-11-06 14:40:00,72.44,72.47,72.43,72.46,63165.0,70.8416,70.8709,70.8318,70.8611,63165.0
2024-11-06 14:45:00,72.45,72.48,72.45,72.48,105760.0,70.8514,70.8807,70.8514,70.8807,105760.0
2024-11-06 14:50:00,72.48,72.49,72.46,72.49,46557.0,70.8807,70.8905,70.8611,70.8905,46557.0
2024-11-06 14:55:00,72.49,72.49,72.47,72.49,67909.0,70.8905,70.8905,70.8709,70.8905,67909.0
2024-11-06 15:00:00,72.48,72.5,72.47,72.5,68649.0,70.8807,70.9002,70.8709,70.9002,68649.0
2024-11-06 15:05:00,72.49,72.52,72.48,72.48,62996.0,70.8905,70.9198,70.8807,70.8807,62996.0
2024-11-06 15:10:00,72.48,72.49,72.45,72.46,40963.0,70.8807,70.8905,70.8514,70.8611,40963.0
2024-11-06 15:15:00,72.47,72.48,72.46,72.48,70547.0,70.8709,70.8807,70.8611,70.8807,70547.0
2024-11-06 15:20:00,72.47,72.48,72.45,72.48,63666.0,70.8709,70.8807,70.8514,70.8807,63666.0
2024-11-06 15:25:00,72.47,72.47,72.45,72.45,126503.0,70.8709,70.8709,70.8514,70.8514,126503.0
2024-11-06 15:30:00,72.45,72.46,72.44,72.46,235859.0,70.8514,70.8611,70.8416,70.8611,235859.0
2024-11-06 15:35:00,72.46,72.46,72.44,72.45,307618.0,70.8611,70.8611,70.8416,70.8514,307618.0
2024-11-06 15:40:00,72.45,72.46,72.45,72.45,128444.0,70.8514,70.8611,70.8514,70.8514,128444.0
2024-11-06 15:45:00,72.45,72.46,72.4,72.41,61314.0,70.8514,70.8611,70.8025,70.8122,61314.0
2024-11-06 15:50:00,72.41,72.42,72.4,72.41,83100.0,70.8122,70.822,70.8025,70.8122,83100.0
2024-11-06 15:55:00,72.41,72.42,72.4,72.41,105895.0,70.8122,70.822,70.8025,70.8122,105895.0
2024-11-07 09:30:00,72.5,72.69,72.5,72.68,170280.0,70.9002,71.0861,70.9002,71.0763,170280.0
2024-11-07 09:35:00,72.69,72.73,72.68,72.71,81061.0,71.0861,71.1252,71.0763,71.1056,81061.0
2024-11-07 09:40:00,72.7,72.72,72.69,72.7,35184.0,71.0958,71.1154,71.0861,71.0958,35184.0
2024-11-07 09:45:00,72.7,72.75,72.7,72.74,47443.0,71.0958,71.1447,71.0958,71.135,47443.0
2024-11-07 09:50:00,72.75,72.8,72.74,72.8,49336.0,71.1447,71.1936,71.135,71.1936,49336.0
2024-11-07 09:55:00,72.79,72.81,72.76,72.77,64169.0,71.1838,71.2034,71.1545,71.1643,64169.0
2024-11-07 10:00:00,72.77,72.78,72.74,72.75,73903.0,71.1643,71.1741,71.135,71.1447,73903.0
2024-11-07 10:05:00,72.75,72.79,72.74,72.78,93629.0,71.1447,71.1838,71.135,71.1741,93629.0
2024-11-07 10:10:00,72.78,72.8,72.78,72.79,55202.0,71.1741,71.1936,71.1741,71.1838,55202.0
2024-11-07 10:15:00,72.78,72.79,72.76,72.76,50774.0,71.1741,71.1838,71.1545,71.1545,50774.0
2024-11-07 10:20:00,72.77,72.79,72.76,72.78,41416.0,71.1643,71.1838,71.1545,71.1741,41416.0
2024-11-07 10:25:00,72.79,72.83,72.78,72.81,45690.0,71.1838,71.223,71.1741,71.2034,45690.0
2024-11-07 10:30:00,72.82,72.85,72.81,72.83,88388.0,71.2132,71.2425,71.2034,71.223,88388.0
2024-11-07 10:35:00,72.83,72.84,72.8,72.81,408807.0,71.223,71.2327,71.1936,71.2034,408807.0
2024-11-07 10:40:00,72.81,72.83,72.79,72.82,51180.0,71.2034,71.223,71.1838,71.2132,51180.0
2024-11-07 10:45:00,72.83,72.84,72.81,72.84,63516.0,71.223,71.2327,71.2034,71.2327,63516.0
2024-11-07 10:50:00,72.84,72.89,72.83,72.89,40428.0,71.2327,71.2816,71.223,71.2816,40428.0
2024-11-07 10:55:00,72.89,72.9,72.86,72.86,76124.0,71.2816,71.2914,71.2523,71.2523,76124.0
2024-11-07 11:00:00,72.87,72.88,72.83,72.84,156090.0,71.2621,71.2719,71.223,71.2327,156090.0
2024-11-07 11:05:00,72.83,72.86,72.83,72.84,58034.0,71.223,71.2523,71.223,71.2327,58034.0
2024-11-07 11:10:00,72.84,72.84,72.82,72.83,27317.0,71.2327,71.2327,71.2132,71.223,27317.0
2024-11-07 11:15:00,72.82,72.84,72.78,72.78,34127.0,71.2132,71.2327,71.1741,71.1741,34127.0
2024-11-07 11:20:00,72.79,72.81,72.78,72.8,41329.0,71.1838,71.2034,71.1741,71.1936,41329.0
2024-11-07 11:25:00,72.81,72.81,72.77,72.79,49045.0,71.2034,71.2034,71.1643,71.1838,49045.0
2024-11-07 11:30:00,72.8,72.83,72.79,72.83,35362.0,71.1936,71.223,71.1838,71.223,35362.0
2024-11-07 11:35:00,72.82,72.82,72.8,72.8,44448.0,71.2132,71.2132,71.1936,71.1936,44448.0
2024-11-07 11:40:00,72.81,72.83,72.8,72.83,43193.0,71.2034,71.223,71.1936,71.223,43193.0
2024-11-07 11:45:00,72.82,72.83,72.81,72.81,42563.0,71.2132,71.223,71.2034,71.2034,42563.0
2024-11-07 11:50:00,72.82,72.82,72.79,72.81,30416.0,71.2132,71.2132,71.1838,71.2034,30416.0
2024-11-07 11:55:00,72.81,72.82,72.8,72.82,110992.0,71.2034,71.2132,71.1936,71.2132,110992.0
2024-11-07 12:00:00,72.81,72.82,72.79,72.8,39619.0,71.2034,71.2132,71.1838,71.1936,39619.0
2024-11-07 12:05:00,72.8,72.83,72.79,72.82,114318.0,71.1936,71.223,71.1838,71.2132,114318.0
2024-11-07 12:10:00,72.83,72.84,72.82,72.84,51604.0,71.223,71.2327,71.2132,71.2327,51604.0
2024-11-07 12:15:00,72.83,72.84,72.82,72.83,21577.0,71.223,71.2327,71.2132,71.223,21577.0
2024-11-07 12:20:00,72.83,72.86,72.82,72.86,62027.0,71.223,71.2523,71.2132,71.2523,62027.0
2024-11-07 12:25:00,72.85,72.86,72.85,72.86,35208.0,71.2425,71.2523,71.2425,71.2523,35208.0
2024-11-07 12:30:00,72.86,72.91,72.86,72.91,62336.0,71.2523,71.3012,71.2523,71.3012,62336.0
2024-11-07 12:35:00,72.9,72.91,72.88,72.89,26450.0,71.2914,71.3012,71.2719,71.2816,26450.0
2024-11-07 12:40:00,72.88,72.91,72.88,72.9,19247.0,71.2719,71.3012,71.2719,71.2914,19247.0
2024-11-07 12:45:00,72.9,72.9,72.87,72.87,119964.0,71.2914,71.2914,71.2621,71.2621,119964.0
2024-11-07 12:50:00,72.88,72.89,72.87,72.88,47136.0,71.2719,71.2816,71.2621,71.2719,47136.0
2024-11-07 12:55:00,72.88,72.88,72.86,72.88,277373.0,71.2719,71.2719,71.2523,71.2719,277373.0
2024-11-07 13:00:00,72.88,72.89,72.86,72.88,59217.0,71.2719,71.2816,71.2523,71.2719,59217.0
2024-11-07 13:05:00,72.88,72.89,72.87,72.89,41859.0,71.2719,71.2816,71.2621,71.2816,41859.0
2024-11-07 13:10:00,72.88,72.89,72.86,72.87,72096.0,71.2719,71.2816,71.2523,71.2621,72096.0
2024-11-07 13:15:00,72.87,72.89,72.87,72.88,32822.0,71.2621,71.2816,71.2621,71.2719,32822.0
2024-11-07 13:20:00,72.88,72.89,72.87,72.89,36470.0,71.2719,71.2816,71.2621,71.2816,36470.0
2024-11-07 13:25:00,72.89,72.89,72.86,72.88,62296.0,71.2816,71.2816,71.2523,71.2719,62296.0
2024-11-07 13:30:00,72.87,72.88,72.87,72.88,46593.0,71.2621,71.2719,71.2621,71.2719,46593.0
2024-11-07 13:35:00,72.88,72.89,72.87,72.88,44258.0,71.2719,71.2816,71.2621,71.2719,44258.0
2024-11-07 13:40:00,72.89,72.89,72.88,72.89,37770.0,71.2816,71.2816,71.2719,71.2816,37770.0
2024-11-07 13:45:00,72.89,72.89,72.86,72.86,190519.0,71.2816,71.2816,71.2523,71.2523,190519.0
2024-11-07 13:50:00,72.87,72.89,72.85,72.88,88908.0,71.2621,71.2816,71.2425,71.2719,88908.0
2024-11-07 13:55:00,72.89,72.93,72.87,72.92,56193.0,71.2816,71.3208,71.2621,71.311,56193.0
2024-11-07 14:00:00,72.92,72.93,72.79,72.81,100411.0,71.311,71.3208,71.1838,71.2034,100411.0
2024-11-07 14:05:00,72.8,72.84,72.79,72.81,67352.0,71.1936,71.2327,71.1838,71.2034,67352.0
2024-11-07 14:10:00,72.81,72.86,72.78,72.85,49730.0,71.2034,71.2523,71.1741,71.2425,49730.0
2024-11-07 14:15:00,72.85,72.87,72.83,72.84,25700.0,71.2425,71.2621,71.223,71.2327,25700.0
2024-11-07 14:20:00,72.84,72.85,72.81,72.81,49110.0,71.2327,71.2425,71.2034,71.2034,49110.0
2024-11-07 14:25:00,72.82,72.83,72.8,72.81,55297.0,71.2132,71.223,71.1936,71.2034,55297.0
2024-11-07 14:30:00,72.81,72.85,72.81,72.84,55822.0,71.2034,71.2425,71.2034,71.2327,55822.0
2024-11-07 14:35:00,72.84,72.88,72.83,72.83,45431.0,71.2327,71.2719,71.223,71.223,45431.0
2024-11-07 14:40:00,72.83,72.83,72.73,72.77,100459.0,71.223,71.223,71.1252,71.1643,100459.0
2024-11-07 14:45:00,72.76,72.85,72.76,72.85,73509.0,71.1545,71.2425,71.1545,71.2425,73509.0
2024-11-07 14:50:00,72.85,72.89,72.84,72.85,52823.0,71.2425,71.2816,71.2327,71.2425,52823.0
2024-11-07 14:55:00,72.86,72.9,72.86,72.89,88106.0,71.2523,71.2914,71.2523,71.2816,88106.0
2024-11-07 15:00:00,72.89,72.95,72.87,72.95,116223.0,71.2816,71.3403,71.2621,71.3403,116223.0
2024-11-07 15:05:00,72.94,72.98,72.92,72.94,43608.0,71.3305,71.3697,71.311,71.3305,43608.0
2024-11-07 15:10:00,72.94,73.03,72.94,73.01,72894.0,71.3305,71.4186,71.3305,71.399,72894.0
2024-11-07 15:15:00,73.0,73.02,72.96,72.97,68623.0,71.3892,71.4088,71.3501,71.3599,68623.0
2024-11-07 15:20:00,72.97,73.01,72.97,73.0,63930.0,71.3599,71.399,71.3599,71.3892,63930.0
2024-11-07 15:25:00,72.99,73.0,72.95,72.95,82016.0,71.3794,71.3892,71.3403,71.3403,82016.0
2024-11-07 15:30:00,72.96,72.97,72.94,72.94,76623.0,71.3501,71.3599,71.3305,71.3305,76623.0
2024-11-07 15:35:00,72.94,72.94,72.9,72.92,59878.0,71.3305,71.3305,71.2914,71.311,59878.0
2024-11-07 15:40:00,72.92,72.93,72.91,72.92,136712.0,71.311,71.3208,71.3012,71.311,136712.0
2024-11-07 15:45:00,72.91,72.92,72.9,72.9,233426.0,71.3012,71.311,71.2914,71.2914,233426.0
2024-11-07 15:50:00,72.91,72.93,72.89,72.89,55302.0,71.3012,71.3208,71.2816,71.2816,55302.0
2024-11-07 15:55:00,72.9,72.98,72.89,72.96,172439.0,71.2914,71.3697,71.2816,71.3501,172439.0
2024-11-08 09:30:00,72.96,73.1,72.96,73.07,208541.0,71.3501,71.487,71.3501,71.4577,208541.0
2024-11-08 09:35:00,73.06,73.08,73.05,73.06,66922.0,71.4479,71.4674,71.4381,71.4479,66922.0
2024-11-08 09:40:00,73.06,73.1,73.06,73.09,39855.0,71.4479,71.487,71.4479,71.4772,39855.0
2024-11-08 09:45:00,73.08,73.09,73.05,73.06,33096.0,71.4674,71.4772,71.4381,71.4479,33096.0
2024-11-08 09:50:00,73.06,73.12,73.06,73.11,47825.0,71.4479,71.5066,71.4479,71.4968,47825.0
2024-11-08 09:55:00,73.11,73.13,73.08,73.1,55331.0,71.4968,71.5163,71.4674,71.487,55331.0
2024-11-08 10:00:00,73.09,73.15,73.08,73.15,80574.0,71.4772,71.5359,71.4674,71.5359,80574.0
2024-11-08 10:05:00,73.15,73.17,73.12,73.16,50102.0,71.5359,71.5555,71.5066,71.5457,50102.0
2024-11-08 10:10:00,73.16,73.2,73.15,73.18,107566.0,71.5457,71.5848,71.5359,71.5652,107566.0
2024-11-08 10:15:00,73.19,73.21,73.18,73.2,43018.0,71.575,71.5946,71.5652,71.5848,43018.0
2024-11-08 10:20:00,73.2,73.23,73.19,73.2,55616.0,71.5848,71.6141,71.575,71.5848,55616.0
2024-11-08 10:25:00,73.2,73.24,73.2,73.21,55448.0,71.5848,71.6239,71.5848,71.5946,55448.0
2024-11-08 10:30:00,73.22,73.22,73.16,73.17,63575.0,71.6044,71.6044,71.5457,71.5555,63575.0
2024-11-08 10:35:00,73.17,73.18,73.15,73.17,28845.0,71.5555,71.5652,71.5359,71.5555,28845.0
2024-11-08 10:40:00,73.17,73.2,73.17,73.2,36479.0,71.5555,71.5848,71.5555,71.5848,36479.0
2024-11-08 10:45:00,73.2,73.21,73.17,73.2,57327.0,71.5848,71.5946,71.5555,71.5848,57327.0
2024-11-08 10:50:00,73.2,73.2,73.15,73.16,32883.0,71.5848,71.5848,71.5359,71.5457,32883.0
2024-11-08 10:55:00,73.16,73.17,73.15,73.16,26912.0,71.5457,71.5555,71.5359,71.5457,26912.0
2024-11-08 11:00:00,73.16,73.18,73.14,73.15,26051.0,71.5457,71.5652,71.5261,71.5359,26051.0
2024-11-08 11:05:00,73.14,73.16,73.13,73.13,63618.0,71.5261,71.5457,71.5163,71.5163,63618.0
2024-11-08 11:10:00,73.13,73.13,73.09,73.09,23153.0,71.5163,71.5163,71.4772,71.4772,23153.0
2024-11-08 11:15:00,73.1,73.1,73.07,73.09,22881.0,71.487,71.487,71.4577,71.4772,22881.0
2024-11-08 11:20:00,73.09,73.11,73.08,73.09,43214.0,71.4772,71.4968,71.4674,71.4772,43214.0
2024-11-08 11:25:00,73.08,73.09,73.06,73.08,33370.0,71.4674,71.4772,71.4479,71.4674,33370.0
2024-11-08 11:30:00,73.08,73.08,73.03,73.04,56572.0,71.4674,71.4674,71.4186,71.4283,56572.0
2024-11-08 11:35:00,73.03,73.04,73.0,73.0,48302.0,71.4186,71.4283,71.3892,71.3892,48302.0
2024-11-08 11:40:00,73.01,73.03,72.99,73.03,28493.0,71.399,71.4186,71.3794,71.4186,28493.0
2024-11-08 11:45:00,73.03,73.06,73.02,73.06,40896.0,71.4186,71.4479,71.4088,71.4479,40896.0
2024-11-08 11:50:00,73.07,73.07,73.02,73.03,31840.0,71.4577,71.4577,71.4088,71.4186,31840.0
2024-11-08 11:55:00,73.02,73.05,73.01,73.04,309509.0,71.4088,71.4381,71.399,71.4283,309509.0
2024-11-08 12:00:00,73.05,73.06,73.04,73.05,34885.0,71.4381,71.4479,71.4283,71.4381,34885.0
2024-11-08 12:05:00,73.04,73.06,73.04,73.04,39876.0,71.4283,71.4479,71.4283,71.4283,39876.0
2024-11-08 12:10:00,73.05,73.05,73.02,73.04,43099.0,71.4381,71.4381,71.4088,71.4283,43099.0
2024-11-08 12:15:00,73.03,73.04,73.0,73.02,126615.0,71.4186,71.4283,71.3892,71.4088,126615.0
2024-11-08 12:20:00,73.02,73.04,73.01,73.02,123496.0,71.4088,71.4283,71.399,71.4088,123496.0
2024-11-08 12:25:00,73.02,73.05,73.01,73.05,39243.0,71.4088,71.4381,71.399,71.4381,39243.0
2024-11-08 12:30:00,73.05,73.08,73.04,73.08,44146.0,71.4381,71.4674,71.4283,71.4674,44146.0
2024-11-08 12:35:00,73.08,73.08,73.02,73.03,44340.0,71.4674,71.4674,71.4088,71.4186,44340.0
2024-11-08 12:40:00,73.03,73.04,73.02,73.03,26444.0,71.4186,71.4283,71.4088,71.4186,26444.0
2024-11-08 12:45:00,73.03,73.07,73.03,73.06,33032.0,71.4186,71.4577,71.4186,71.4479,33032.0
2024-11-08 12:50:00,73.06,73.09,73.06,73.09,47106.0,71.4479,71.4772,71.4479,71.4772,47106.0
2024-11-08 12:55:00,73.09,73.1,73.08,73.09,39938.0,71.4772,71.487,71.4674,71.4772,39938.0
2024-11-08 13:00:00,73.08,73.1,73.08,73.09,19581.0,71.4674,71.487,71.4674,71.4772,19581.0
2024-11-08 13:05:00,73.09,73.12,73.09,73.1,49348.0,71.4772,71.5066,71.4772,71.487,49348.0
2024-11-08 13:10:00,73.11,73.11,73.07,73.08,45449.0,71.4968,71.4968,71.4577,71.4674,45449.0
2024-11-08 13:15:00,73.08,73.09,73.07,73.07,82576.0,71.4674,71.4772,71.4577,71.4577,82576.0
2024-11-08 13:20:00,73.07,73.08,73.05,73.06,45764.0,71.4577,71.4674,71.4381,71.4479,45764.0
2024-11-08 13:25:00,73.06,73.07,73.05,73.06,30915.0,71.4479,71.4577,71.4381,71.4479,30915.0
2024-11-08 13:30:00,73.06,73.06,73.04,73.05,32053.0,71.4479,71.4479,71.4283,71.4381,32053.0
2024-11-08 13:35:00,73.06,73.06,73.03,73.04,70308.0,71.4479,71.4479,71.4186,71.4283,70308.0
2024-11-08 13:40:00,73.03,73.04,73.02,73.03,30900.0,71.4186,71.4283,71.4088,71.4186,30900.0
2024-11-08 13:45:00,73.03,73.04,73.02,73.04,83113.0,71.4186,71.4283,71.4088,71.4283,83113.0
2024-11-08 13:50:00,73.04,73.08,73.04,73.08,111457.0,71.4283,71.4674,71.4283,71.4674,111457.0
2024-11-08 13:55:00,73.07,73.11,73.07,73.09,29046.0,71.4577,71.4968,71.4577,71.4772,29046.0
2024-11-08 14:00:00,73.1,73.1,73.06,73.08,42345.0,71.487,71.487,71.4479,71.4674,42345.0
2024-11-08 14:05:00,73.08,73.09,73.07,73.08,44254.0,71.4674,71.4772,71.4577,71.4674,44254.0
2024-11-08 14:10:00,73.09,73.09,73.07,73.08,32835.0,71.4772,71.4772,71.4577,71.4674,32835.0
2024-11-08 14:15:00,73.07,73.08,73.06,73.08,34736.0,71.4577,71.4674,71.4479,71.4674,34736.0
2024-11-08 14:20:00,73.08,73.08,73.05,73.05,37849.0,71.4674,71.4674,71.4381,71.4381,37849.0
2024-11-08 14:25:00,73.05,73.05,73.04,73.05,60150.0,71.4381,71.4381,71.4283,71.4381,60150.0
2024-11-08 14:30:00,73.05,73.07,73.04,73.05,73124.0,71.4381,71.4577,71.4283,71.4381,73124.0
2024-11-08 14:35:00,73.04,73.06,73.04,73.06,84809.0,71.4283,71.4479,71.4283,71.4479,84809.0
2024-11-08 14:40:00,73.06,73.07,73.05,73.05,86873.0,71.4479,71.4577,71.4381,71.4381,86873.0
2024-11-08 14:45:00,73.05,73.05,73.04,73.04,65860.0,71.4381,71.4381,71.4283,71.4283,65860.0
2024-11-08 14:50:00,73.05,73.05,73.02,73.03,35070.0,71.4381,71.4381,71.4088,71.4186,35070.0
2024-11-08 14:55:00,73.03,73.06,73.02,73.05,109767.0,71.4186,71.4479,71.4088,71.4381,109767.0
2024-11-08 15:00:00,73.05,73.05,73.01,73.01,51888.0,71.4381,71.4381,71.399,71.399,51888.0
2024-11-08 15:05:00,73.02,73.03,73.01,73.01,59436.0,71.4088,71.4186,71.399,71.399,59436.0
2024-11-08 15:10:00,73.01,73.01,72.99,73.0,57350.0,71.399,71.399,71.3794,71.3892,57350.0
2024-11-08 15:15:00,73.0,73.0,72.99,73.0,39873.0,71.3892,71.3892,71.3794,71.3892,39873.0
2024-11-08 15:20:00,73.0,73.01,72.99,73.01,71622.0,71.3892,71.399,71.3794,71.399,71622.0
2024-11-08 15:25:00,73.01,73.03,73.0,73.03,177238.0,71.399,71.4186,71.3892,71.4186,177238.0
2024-11-08 15:30:00,73.02,73.03,73.02,73.03,68406.0,71.4088,71.4186,71.4088,71.4186,68406.0
2024-11-08 15:35:00,73.03,73.03,73.02,73.03,161653.0,71.4186,71.4186,71.4088,71.4186,161653.0
2024-11-08 15:40:00,73.03,73.05,73.02,73.05,122998.0,71.4186,71.4381,71.4088,71.4381,122998.0
2024-11-08 15:45:00,73.05,73.07,73.04,73.06,74641.0,71.4381,71.4577,71.4283,71.4479,74641.0
2024-11-08 15:50:00,73.06,73.07,73.05,73.06,48279.0,71.4479,71.4577,71.4381,71.4479,48279.0
2024-11-08 15:55:00,73.06,73.09,73.06,73.09,333226.0,71.4479,71.4772,71.4479,71.4772,333226.0
2024-11-11 09:30:00,73.0,73.0,72.92,72.94,193631.0,71.3892,71.3892,71.311,71.3305,193631.0
2024-11-11 09:35:00,72.95,72.95,72.93,72.94,31984.0,71.3403,71.3403,71.3208,71.3305,31984.0
2024-11-11 09:40:00,72.95,72.97,72.95,72.96,36410.0,71.3403,71.3599,71.3403,71.3501,36410.0
2024-11-11 09:45:00,72.95,72.96,72.9,72.91,24392.0,71.3403,71.3501,71.2914,71.3012,24392.0
2024-11-11 09:50:00,72.9,72.91,72.86,72.87,35670.0,71.2914,71.3012,71.2523,71.2621,35670.0
2024-11-11 09:55:00,72.87,72.87,72.85,72.86,34230.0,71.2621,71.2621,71.2425,71.2523,34230.0
2024-11-11 10:00:00,72.87,72.88,72.85,72.88,68674.0,71.2621,71.2719,71.2425,71.2719,68674.0
2024-11-11 10:05:00,72.89,72.9,72.88,72.89,15154.0,71.2816,71.2914,71.2719,71.2816,15154.0
2024-11-11 10:10:00,72.9,72.9,72.86,72.87,57339.0,71.2914,71.2914,71.2523,71.2621,57339.0
2024-11-11 10:15:00,72.86,72.87,72.85,72.86,503177.0,71.2523,71.2621,71.2425,71.2523,503177.0
2024-11-11 10:20:00,72.85,72.88,72.85,72.86,152651.0,71.2425,71.2719,71.2425,71.2523,152651.0
2024-11-11 10:25:00,72.86,72.88,72.85,72.88,27317.0,71.2523,71.2719,71.2425,71.2719,27317.0
2024-11-11 10:30:00,72.88,72.88,72.85,72.86,24662.0,71.2719,71.2719,71.2425,71.2523,24662.0
2024-11-11 10:35:00,72.87,72.87,72.85,72.87,17849.0,71.2621,71.2621,71.2425,71.2621,17849.0
2024-11-11 10:40:00,72.86,72.88,72.86,72.88,58201.0,71.2523,71.2719,71.2523,71.2719,58201.0
2024-11-11 10:45:00,72.88,72.92,72.87,72.91,209057.0,71.2719,71.311,71.2621,71.3012,209057.0
2024-11-11 10:50:00,72.91,72.91,72.89,72.9,89799.0,71.3012,71.3012,71.2816,71.2914,89799.0
2024-11-11 10:55:00,72.9,72.92,72.89,72.92,30893.0,71.2914,71.311,71.2816,71.311,30893.0
2024-11-11 11:00:00,72.92,72.93,72.91,72.93,20921.0,71.311,71.3208,71.3012,71.3208,20921.0
2024-11-11 11:05:00,72.92,72.94,72.92,72.94,15597.0,71.311,71.3305,71.311,71.3305,15597.0
2024-11-11 11:10:00,72.94,72.95,72.92,72.93,34848.0,71.3305,71.3403,71.311,71.3208,34848.0
2024-11-11 11:15:00,72.93,72.95,72.92,72.95,31030.0,71.3208,71.3403,71.311,71.3403,31030.0
2024-11-11 11:20:00,72.94,72.95,72.93,72.94,67884.0,71.3305,71.3403,71.3208,71.3305,67884.0
2024-11-11 11:25:00,72.93,72.95,72.93,72.94,21873.0,71.3208,71.3403,71.3208,71.3305,21873.0
2024-11-11 11:30:00,72.94,72.94,72.91,72.92,21637.0,71.3305,71.3305,71.3012,71.311,21637.0
2024-11-11 11:35:00,72.92,72.94,72.91,72.93,18611.0,71.311,71.3305,71.3012,71.3208,18611.0
2024-11-11 11:40:00,72.93,72.94,72.92,72.92,17761.0,71.3208,71.3305,71.311,71.311,17761.0
2024-11-11 11:45:00,72.92,72.93,72.92,72.93,31859.0,71.311,71.3208,71.311,71.3208,31859.0
2024-11-11 11:50:00,72.92,72.93,72.92,72.93,17242.0,71.311,71.3208,71.311,71.3208,17242.0
2024-11-11 11:55:00,72.92,72.93,72.91,72.92,22233.0,71.311,71.3208,71.3012,71.311,22233.0
2024-11-11 12:00:00,72.92,72.92,72.9,72.91,22987.0,71.311,71.311,71.2914,71.3012,22987.0
2024-11-11 12:05:00,72.9,72.92,72.9,72.91,46112.0,71.2914,71.311,71.2914,71.3012,46112.0
2024-11-11 12:10:00,72.91,72.92,72.9,72.92,104636.0,71.3012,71.311,71.2914,71.311,104636.0
2024-11-11 12:15:00,72.91,72.92,72.91,72.92,27321.0,71.3012,71.311,71.3012,71.311,27321.0
2024-11-11 12:20:00,72.92,72.92,72.91,72.91,35331.0,71.311,71.311,71.3012,71.3012,35331.0
2024-11-11 12:25:00,72.92,72.92,72.88,72.89,25874.0,71.311,71.311,71.2719,71.2816,25874.0
2024-11-11 12:30:00,72.89,72.9,72.88,72.9,12972.0,71.2816,71.2914,71.2719,71.2914,12972.0
2024-11-11 12:35:00,72.89,72.9,72.88,72.88,24561.0,71.2816,71.2914,71.2719,71.2719,24561.0
2024-11-11 12:40:00,72.89,72.89,72.88,72.89,21730.0,71.2816,71.2816,71.2719,71.2816,21730.0
2024-11-11 12:45:00,72.89,72.9,72.88,72.9,287812.0,71.2816,71.2914,71.2719,71.2914,287812.0
2024-11-11 12:50:00,72.9,72.91,72.89,72.91,28664.0,71.2914,71.3012,71.2816,71.3012,28664.0
2024-11-11 12:55:00,72.91,72.91,72.9,72.91,23415.0,71.3012,71.3012,71.2914,71.3012,23415.0
2024-11-11 13:00:00,72.91,72.92,72.9,72.91,33558.0,71.3012,71.311,71.2914,71.3012,33558.0
2024-11-11 13:05:00,72.91,72.92,72.9,72.92,12685.0,71.3012,71.311,71.2914,71.311,12685.0
2024-11-11 13:10:00,72.92,72.93,72.91,72.92,12944.0,71.311,71.3208,71.3012,71.311,12944.0
2024-11-11 13:15:00,72.93,72.94,72.92,72.94,60433.0,71.3208,71.3305,71.311,71.3305,60433.0
2024-11-11 13:20:00,72.94,72.94,72.93,72.93,17015.0,71.3305,71.3305,71.3208,71.3208,17015.0
2024-11-11 13:25:00,72.94,72.94,72.93,72.94,35881.0,71.3305,71.3305,71.3208,71.3305,35881.0
2024-11-11 13:30:00,72.94,72.94,72.92,72.92,91789.0,71.3305,71.3305,71.311,71.311,91789.0
2024-11-11 13:35:00,72.92,72.93,72.92,72.92,15964.0,71.311,71.3208,71.311,71.311,15964.0
2024-11-11 13:40:00,72.93,72.93,72.9,72.91,24284.0,71.3208,71.3208,71.2914,71.3012,24284.0
2024-11-11 13:45:00,72.9,72.91,72.9,72.91,8363.0,71.2914,71.3012,71.2914,71.3012,8363.0
2024-11-11 13:50:00,72.91,72.91,72.9,72.91,30517.0,71.3012,71.3012,71.2914,71.3012,30517.0
2024-11-11 13:55:00,72.91,72.91,72.9,72.91,50174.0,71.3012,71.3012,71.2914,71.3012,50174.0
2024-11-11 14:00:00,72.91,72.91,72.9,72.91,29711.0,71.3012,71.3012,71.2914,71.3012,29711.0
2024-11-11 14:05:00,72.91,72.91,72.9,72.9,16425.0,71.3012,71.3012,71.2914,71.2914,16425.0
2024-11-11 14:10:00,72.9,72.91,72.89,72.9,59475.0,71.2914,71.3012,71.2816,71.2914,59475.0
2024-11-11 14:15:00,72.89,72.9,72.89,72.9,10911.0,71.2816,71.2914,71.2816,71.2914,10911.0
2024-11-11 14:20:00,72.9,72.9,72.89,72.9,27612.0,71.2914,71.2914,71.2816,71.2914,27612.0
2024-11-11 14:25:00,72.9,72.9,72.89,72.89,18648.0,71.2914,71.2914,71.2816,71.2816,18648.0
2024-11-11 14:30:00,72.89,72.9,72.89,72.9,24480.0,71.2816,71.2914,71.2816,71.2914,24480.0
2024-11-11 14:35:00,72.9,72.91,72.89,72.91,30228.0,71.2914,71.3012,71.2816,71.3012,30228.0
2024-11-11 14:40:00,72.9,72.91,72.9,72.91,39658.0,71.2914,71.3012,71.2914,71.3012,39658.0
2024-11-11 14:45:00,72.91,72.91,72.9,72.91,20406.0,71.3012,71.3012,71.2914,71.3012,20406.0
2024-11-11 14:50:00,72.91,72.92,72.9,72.92,53168.0,71.3012,71.311,71.2914,71.311,53168.0
2024-11-11 14:55:00,72.92,72.92,72.89,72.91,81537.0,71.311,71.311,71.2816,71.3012,81537.0
2024-11-11 15:00:00,72.9,72.92,72.9,72.91,102258.0,71.2914,71.311,71.2914,71.3012,102258.0
2024-11-11 15:05:00,72.92,72.93,72.91,72.92,71579.0,71.311,71.3208,71.3012,71.311,71579.0
2024-11-11 15:10:00,72.92,72.93,72.92,72.92,21573.0,71.311,71.3208,71.311,71.311,21573.0
2024-11-11 15:15:00,72.93,72.93,72.92,72.92,40629.0,71.3208,71.3208,71.311,71.311,40629.0
2024-11-11 15:20:00,72.92,72.93,72.92,72.93,40848.0,71.311,71.3208,71.311,71.3208,40848.0
2024-11-11 15:25:00,72.92,72.93,72.92,72.92,49749.0,71.311,71.3208,71.311,71.311,49749.0
2024-11-11 15:30:00,72.92,72.94,72.92,72.94,27529.0,71.311,71.3305,71.311,71.3305,27529.0
2024-11-11 15:35:00,72.94,72.94,72.93,72.93,26336.0,71.3305,71.3305,71.3208,71.3208,26336.0
2024-11-11 15:40:00,72.93,72.94,72.93,72.94,46173.0,71.3208,71.3305,71.3208,71.3305,46173.0
2024-11-11 15:45:00,72.94,72.94,72.93,72.93,41784.0,71.3305,71.3305,71.3208,71.3208,41784.0
2024-11-11 15:50:00,72.94,72.96,72.93,72.96,55816.0,71.3305,71.3501,71.3208,71.3501,55816.0
2024-11-11 15:55:00,72.95,72.96,72.94,72.94,37287.0,71.3403,71.3501,71.3305,71.3305,37287.0
2024-11-12 09:30:00,72.74,72.74,72.69,72.74,266349.0,71.135,71.135,71.0861,71.135,266349.0
2024-11-12 09:35:00,72.73,72.76,72.72,72.76,142964.0,71.1252,71.1545,71.1154,71.1545,142964.0
2024-11-12 09:40:00,72.75,72.78,72.75,72.78,61325.0,71.1447,71.1741,71.1447,71.1741,61325.0
2024-11-12 09:45:00,72.8,72.82,72.79,72.8,40867.0,71.1936,71.2132,71.1838,71.1936,40867.0
2024-11-12 09:50:00,72.8,72.81,72.78,72.8,57108.0,71.1936,71.2034,71.1741,71.1936,57108.0
2024-11-12 09:55:00,72.81,72.81,72.78,72.79,48412.0,71.2034,71.2034,71.1741,71.1838,48412.0
2024-11-12 10:00:00,72.79,72.82,72.78,72.81,29275.0,71.1838,71.2132,71.1741,71.2034,29275.0
2024-11-12 10:05:00,72.81,72.81,72.75,72.76,507067.0,71.2034,71.2034,71.1447,71.1545,507067.0
2024-11-12 10:10:00,72.76,72.76,72.72,72.74,455293.0,71.1545,71.1545,71.1154,71.135,455293.0
2024-11-12 10:15:00,72.74,72.76,72.73,72.76,261280.0,71.135,71.1545,71.1252,71.1545,261280.0
2024-11-12 10:20:00,72.76,72.79,72.75,72.77,51867.0,71.1545,71.1838,71.1447,71.1643,51867.0
2024-11-12 10:25:00,72.78,72.78,72.75,72.77,50485.0,71.1741,71.1741,71.1447,71.1643,50485.0
2024-11-12 10:30:00,72.77,72.79,72.77,72.78,37636.0,71.1643,71.1838,71.1643,71.1741,37636.0
2024-11-12 10:35:00,72.78,72.78,72.75,72.76,78210.0,71.1741,71.1741,71.1447,71.1545,78210.0
2024-11-12 10:40:00,72.77,72.77,72.74,72.75,67412.0,71.1643,71.1643,71.135,71.1447,67412.0
2024-11-12 10:45:00,72.75,72.76,72.72,72.73,45533.0,71.1447,71.1545,71.1154,71.1252,45533.0
2024-11-12 10:50:00,72.72,72.73,72.68,72.69,39862.0,71.1154,71.1252,71.0763,71.0861,39862.0
2024-11-12 10:55:00,72.68,72.71,72.67,72.7,33633.0,71.0763,71.1056,71.0665,71.0958,33633.0
2024-11-12 11:00:00,72.71,72.74,72.7,72.72,52329.0,71.1056,71.135,71.0958,71.1154,52329.0
2024-11-12 11:05:00,72.72,72.72,72.69,72.7,31927.0,71.1154,71.1154,71.0861,71.0958,31927.0
2024-11-12 11:10:00,72.7,72.72,72.69,72.71,35674.0,71.0958,71.1154,71.0861,71.1056,35674.0
2024-11-12 11:15:00,72.72,72.72,72.68,72.69,21546.0,71.1154,71.1154,71.0763,71.0861,21546.0
2024-11-12 11:20:00,72.68,72.69,72.66,72.67,38828.0,71.0763,71.0861,71.0567,71.0665,38828.0
2024-11-12 11:25:00,72.67,72.69,72.66,72.68,43758.0,71.0665,71.0861,71.0567,71.0763,43758.0
2024-11-12 11:30:00,72.69,72.7,72.68,72.7,25491.0,71.0861,71.0958,71.0763,71.0958,25491.0
2024-11-12 11:35:00,72.7,72.7,72.65,72.66,45406.0,71.0958,71.0958,71.0469,71.0567,45406.0
2024-11-12 11:40:00,72.66,72.66,72.63,72.64,29747.0,71.0567,71.0567,71.0274,71.0372,29747.0
2024-11-12 11:45:00,72.64,72.64,72.59,72.61,54203.0,71.0372,71.0372,70.9883,71.0078,54203.0
2024-11-12 11:50:00,72.61,72.62,72.6,72.61,42779.0,71.0078,71.0176,70.998,71.0078,42779.0
2024-11-12 11:55:00,72.61,72.61,72.59,72.61,37758.0,71.0078,71.0078,70.9883,71.0078,37758.0
2024-11-12 12:00:00,72.61,72.61,72.56,72.57,43435.0,71.0078,71.0078,70.9589,70.9687,43435.0
2024-11-12 12:05:00,72.57,72.58,72.55,72.56,35741.0,70.9687,70.9785,70.9491,70.9589,35741.0
2024-11-12 12:10:00,72.55,72.55,72.52,72.54,24237.0,70.9491,70.9491,70.9198,70.9394,24237.0
2024-11-12 12:15:00,72.54,72.54,72.47,72.49,82492.0,70.9394,70.9394,70.8709,70.8905,82492.0
2024-11-12 12:20:00,72.5,72.51,72.49,72.51,50258.0,70.9002,70.91,70.8905,70.91,50258.0
2024-11-12 12:25:00,72.51,72.53,72.49,72.52,24263.0,70.91,70.9296,70.8905,70.9198,24263.0
2024-11-12 12:30:00,72.52,72.53,72.5,72.52,49482.0,70.9198,70.9296,70.9002,70.9198,49482.0
2024-11-12 12:35:00,72.52,72.53,72.5,72.51,27146.0,70.9198,70.9296,70.9002,70.91,27146.0
2024-11-12 12:40:00,72.51,72.51,72.47,72.48,193014.0,70.91,70.91,70.8709,70.8807,193014.0
2024-11-12 12:45:00,72.49,72.49,72.46,72.48,121349.0,70.8905,70.8905,70.8611,70.8807,121349.0
2024-11-12 12:50:00,72.48,72.53,72.47,72.51,62893.0,70.8807,70.9296,70.8709,70.91,62893.0
2024-11-12 12:55:00,72.51,72.53,72.49,72.52,29277.0,70.91,70.9296,70.8905,70.9198,29277.0
2024-11-12 13:00:00,72.51,72.55,72.5,72.52,31082.0,70.91,70.9491,70.9002,70.9198,31082.0
2024-11-12 13:05:00,72.53,72.55,72.53,72.55,26535.0,70.9296,70.9491,70.9296,70.9491,26535.0
2024-11-12 13:10:00,72.54,72.55,72.5,72.52,39571.0,70.9394,70.9491,70.9002,70.9198,39571.0
2024-11-12 13:15:00,72.51,72.52,72.5,72.52,32496.0,70.91,70.9198,70.9002,70.9198,32496.0
2024-11-12 13:20:00,72.52,72.52,72.5,72.52,113608.0,70.9198,70.9198,70.9002,70.9198,113608.0
2024-11-12 13:25:00,72.52,72.54,72.51,72.53,1103362.0,70.9198,70.9394,70.91,70.9296,1103362.0
2024-11-12 13:30:00,72.53,72.55,72.52,72.55,30314.0,70.9296,70.9491,70.9198,70.9491,30314.0
2024-11-12 13:35:00,72.55,72.56,72.54,72.55,33420.0,70.9491,70.9589,70.9394,70.9491,33420.0
2024-11-12 13:40:00,72.55,72.55,72.53,72.54,39212.0,70.9491,70.9491,70.9296,70.9394,39212.0
2024-11-12 13:45:00,72.54,72.55,72.51,72.53,32900.0,70.9394,70.9491,70.91,70.9296,32900.0
2024-11-12 13:50:00,72.53,72.56,72.52,72.55,62075.0,70.9296,70.9589,70.9198,70.9491,62075.0
2024-11-12 13:55:00,72.55,72.57,72.55,72.56,26722.0,70.9491,70.9687,70.9491,70.9589,26722.0
2024-11-12 14:00:00,72.56,72.57,72.55,72.56,39162.0,70.9589,70.9687,70.9491,70.9589,39162.0
2024-11-12 14:05:00,72.56,72.57,72.54,72.55,48158.0,70.9589,70.9687,70.9394,70.9491,48158.0
2024-11-12 14:10:00,72.56,72.56,72.53,72.53,29888.0,70.9589,70.9589,70.9296,70.9296,29888.0
2024-11-12 14:15:00,72.54,72.55,72.52,72.55,49524.0,70.9394,70.9491,70.9198,70.9491,49524.0
2024-11-12 14:20:00,72.54,72.55,72.54,72.55,52748.0,70.9394,70.9491,70.9394,70.9491,52748.0
2024-11-12 14:25:00,72.55,72.55,72.53,72.54,83843.0,70.9491,70.9491,70.9296,70.9394,83843.0
2024-11-12 14:30:00,72.54,72.56,72.54,72.56,53018.0,70.9394,70.9589,70.9394,70.9589,53018.0
2024-11-12 14:35:00,72.56,72.56,72.54,72.54,42793.0,70.9589,70.9589,70.9394,70.9394,42793.0
2024-11-12 14:40:00,72.55,72.56,72.54,72.56,24028.0,70.9491,70.9589,70.9394,70.9589,24028.0
2024-11-12 14:45:00,72.56,72.57,72.55,72.56,55481.0,70.9589,70.9687,70.9491,70.9589,55481.0
2024-11-12 14:50:00,72.55,72.57,72.55,72.55,75182.0,70.9491,70.9687,70.9491,70.9491,75182.0
2024-11-12 14:55:00,72.56,72.56,72.53,72.54,132080.0,70.9589,70.9589,70.9296,70.9394,132080.0
2024-11-12 15:00:00,72.53,72.55,72.5,72.51,59943.0,70.9296,70.9491,70.9002,70.91,59943.0
2024-11-12 15:05:00,72.51,72.53,72.5,72.52,53551.0,70.91,70.9296,70.9002,70.9198,53551.0
2024-11-12 15:10:00,72.52,72.52,72.5,72.52,45045.0,70.9198,70.9198,70.9002,70.9198,45045.0
2024-11-12 15:15:00,72.52,72.53,72.51,72.51,88372.0,70.9198,70.9296,70.91,70.91,88372.0
2024-11-12 15:20:00,72.52,72.52,72.51,72.52,51133.0,70.9198,70.9198,70.91,70.9198,51133.0
2024-11-12 15:25:00,72.52,72.52,72.5,72.51,77455.0,70.9198,70.9198,70.9002,70.91,77455.0
2024-11-12 15:30:00,72.51,72.51,72.48,72.48,68156.0,70.91,70.91,70.8807,70.8807,68156.0
2024-11-12 15:35:00,72.49,72.51,72.49,72.51,68756.0,70.8905,70.91,70.8905,70.91,68756.0
2024-11-12 15:40:00,72.51,72.52,72.5,72.51,101164.0,70.91,70.9198,70.9002,70.91,101164.0
2024-11-12 15:45:00,72.52,72.54,72.51,72.53,144685.0,70.9198,70.9394,70.91,70.9296,144685.0
2024-11-12 15:50:00,72.52,72.53,72.51,72.52,74030.0,70.9198,70.9296,70.91,70.9198,74030.0
2024-11-12 15:55:00,72.52,72.53,72.5,72.52,191930.0,70.9198,70.9296,70.9002,70.9198,191930.0
2024-11-13 09:30:00,72.81,72.92,72.78,72.8,169984.0,71.2034,71.311,71.1741,71.1936,169984.0
2024-11-13 09:35:00,72.8,72.8,72.72,72.75,136082.0,71.1936,71.1936,71.1154,71.1447,136082.0
2024-11-13 09:40:00,72.76,72.81,72.75,72.81,43692.0,71.1545,71.2034,71.1447,71.2034,43692.0
2024-11-13 09:45:00,72.8,72.8,72.75,72.75,48321.0,71.1936,71.1936,71.1447,71.1447,48321.0
2024-11-13 09:50:00,72.76,72.76,72.69,72.7,54436.0,71.1545,71.1545,71.0861,71.0958,54436.0
2024-11-13 09:55:00,72.7,72.72,72.69,72.72,32694.0,71.0958,71.1154,71.0861,71.1154,32694.0
2024-11-13 10:00:00,72.72,72.73,72.65,72.65,43807.0,71.1154,71.1252,71.0469,71.0469,43807.0
2024-11-13 10:05:00,72.65,72.65,72.6,72.63,48961.0,71.0469,71.0469,70.998,71.0274,48961.0
2024-11-13 10:10:00,72.63,72.63,72.6,72.63,336677.0,71.0274,71.0274,70.998,71.0274,336677.0
2024-11-13 10:15:00,72.63,72.67,72.62,72.67,87357.0,71.0274,71.0665,71.0176,71.0665,87357.0
2024-11-13 10:20:00,72.66,72.66,72.62,72.64,26587.0,71.0567,71.0567,71.0176,71.0372,26587.0
2024-11-13 10:25:00,72.63,72.63,72.55,72.56,27291.0,71.0274,71.0274,70.9491,70.9589,27291.0
2024-11-13 10:30:00,72.56,72.59,72.55,72.57,47583.0,70.9589,70.9883,70.9491,70.9687,47583.0
2024-11-13 10:35:00,72.57,72.57,72.52,72.53,84328.0,70.9687,70.9687,70.9198,70.9296,84328.0
2024-11-13 10:40:00,72.52,72.57,72.5,72.56,92647.0,70.9198,70.9687,70.9002,70.9589,92647.0
2024-11-13 10:45:00,72.56,72.6,72.54,72.57,67146.0,70.9589,70.998,70.9394,70.9687,67146.0
2024-11-13 10:50:00,72.57,72.62,72.57,72.61,35203.0,70.9687,71.0176,70.9687,71.0078,35203.0
2024-11-13 10:55:00,72.61,72.65,72.61,72.63,24376.0,71.0078,71.0469,71.0078,71.0274,24376.0
2024-11-13 11:00:00,72.63,72.63,72.56,72.57,84632.0,71.0274,71.0274,70.9589,70.9687,84632.0
2024-11-13 11:05:00,72.56,72.59,72.55,72.59,24433.0,70.9589,70.9883,70.9491,70.9883,24433.0
2024-11-13 11:10:00,72.58,72.61,72.57,72.59,33862.0,70.9785,71.0078,70.9687,70.9883,33862.0
2024-11-13 11:15:00,72.6,72.61,72.58,72.6,55864.0,70.998,71.0078,70.9785,70.998,55864.0
2024-11-13 11:20:00,72.59,72.6,72.58,72.58,28500.0,70.9883,70.998,70.9785,70.9785,28500.0
2024-11-13 11:25:00,72.59,72.61,72.56,72.6,49394.0,70.9883,71.0078,70.9589,70.998,49394.0
2024-11-13 11:30:00,72.59,72.66,72.59,72.66,32783.0,70.9883,71.0567,70.9883,71.0567,32783.0
2024-11-13 11:35:00,72.66,72.66,72.6,72.62,59694.0,71.0567,71.0567,70.998,71.0176,59694.0
2024-11-13 11:40:00,72.61,72.65,72.6,72.64,51497.0,71.0078,71.0469,70.998,71.0372,51497.0
2024-11-13 11:45:00,72.64,72.67,72.63,72.67,31417.0,71.0372,71.0665,71.0274,71.0665,31417.0
2024-11-13 11:50:00,72.67,72.67,72.63,72.64,29839.0,71.0665,71.0665,71.0274,71.0372,29839.0
2024-11-13 11:55:00,72.63,72.64,72.59,72.62,46556.0,71.0274,71.0372,70.9883,71.0176,46556.0
2024-11-13 12:00:00,72.63,72.63,72.59,72.6,26437.0,71.0274,71.0274,70.9883,70.998,26437.0
2024-11-13 12:05:00,72.59,72.62,72.59,72.61,79490.0,70.9883,71.0176,70.9883,71.0078,79490.0
2024-11-13 12:10:00,72.61,72.62,72.6,72.61,110754.0,71.0078,71.0176,70.998,71.0078,110754.0
2024-11-13 12:15:00,72.62,72.63,72.59,72.59,37105.0,71.0176,71.0274,70.9883,70.9883,37105.0
2024-11-13 12:20:00,72.6,72.6,72.55,72.56,29387.0,70.998,70.998,70.9491,70.9589,29387.0
2024-11-13 12:25:00,72.56,72.56,72.51,72.52,56132.0,70.9589,70.9589,70.91,70.9198,56132.0
2024-11-13 12:30:00,72.52,72.55,72.51,72.54,32574.0,70.9198,70.9491,70.91,70.9394,32574.0
2024-11-13 12:35:00,72.54,72.54,72.51,72.52,71599.0,70.9394,70.9394,70.91,70.9198,71599.0
2024-11-13 12:40:00,72.52,72.53,72.51,72.53,38207.0,70.9198,70.9296,70.91,70.9296,38207.0
2024-11-13 12:45:00,72.53,72.54,72.52,72.53,33663.0,70.9296,70.9394,70.9198,70.9296,33663.0
2024-11-13 12:50:00,72.53,72.53,72.48,72.5,38184.0,70.9296,70.9296,70.8807,70.9002,38184.0
2024-11-13 12:55:00,72.5,72.5,72.49,72.49,60329.0,70.9002,70.9002,70.8905,70.8905,60329.0
2024-11-13 13:00:00,72.5,72.51,72.49,72.51,40795.0,70.9002,70.91,70.8905,70.91,40795.0
2024-11-13 13:05:00,72.5,72.51,72.44,72.44,48745.0,70.9002,70.91,70.8416,70.8416,48745.0
2024-11-13 13:10:00,72.44,72.45,72.41,72.43,61214.0,70.8416,70.8514,70.8122,70.8318,61214.0
2024-11-13 13:15:00,72.43,72.46,72.42,72.45,119140.0,70.8318,70.8611,70.822,70.8514,119140.0
2024-11-13 13:20:00,72.44,72.45,72.42,72.42,87108.0,70.8416,70.8514,70.822,70.822,87108.0
2024-11-13 13:25:00,72.43,72.44,72.41,72.43,57581.0,70.8318,70.8416,70.8122,70.8318,57581.0
2024-11-13 13:30:00,72.44,72.46,72.43,72.45,73603.0,70.8416,70.8611,70.8318,70.8514,73603.0
2024-11-13 13:35:00,72.46,72.47,72.45,72.45,75186.0,70.8611,70.8709,70.8514,70.8514,75186.0
2024-11-13 13:40:00,72.45,72.46,72.43,72.44,24806.0,70.8514,70.8611,70.8318,70.8416,24806.0
2024-11-13 13:45:00,72.44,72.46,72.43,72.45,73063.0,70.8416,70.8611,70.8318,70.8514,73063.0
2024-11-13 13:50:00,72.44,72.45,72.44,72.45,48734.0,70.8416,70.8514,70.8416,70.8514,48734.0
2024-11-13 13:55:00,72.45,72.46,72.43,72.44,35394.0,70.8514,70.8611,70.8318,70.8416,35394.0
2024-11-13 14:00:00,72.45,72.46,72.44,72.45,41032.0,70.8514,70.8611,70.8416,70.8514,41032.0
2024-11-13 14:05:00,72.45,72.46,72.43,72.45,23304.0,70.8514,70.8611,70.8318,70.8514,23304.0
2024-11-13 14:10:00,72.45,72.47,72.45,72.46,44387.0,70.8514,70.8709,70.8514,70.8611,44387.0
2024-11-13 14:15:00,72.47,72.5,72.46,72.49,42310.0,70.8709,70.9002,70.8611,70.8905,42310.0
2024-11-13 14:20:00,72.5,72.5,72.48,72.49,21387.0,70.9002,70.9002,70.8807,70.8905,21387.0
2024-11-13 14:25:00,72.48,72.49,72.48,72.49,64097.0,70.8807,70.8905,70.8807,70.8905,64097.0
2024-11-13 14:30:00,72.49,72.5,72.48,72.5,62432.0,70.8905,70.9002,70.8807,70.9002,62432.0
2024-11-13 14:35:00,72.5,72.52,72.49,72.5,33778.0,70.9002,70.9198,70.8905,70.9002,33778.0
2024-11-13 14:40:00,72.51,72.53,72.5,72.52,81803.0,70.91,70.9296,70.9002,70.9198,81803.0
2024-11-13 14:45:00,72.53,72.53,72.49,72.5,58078.0,70.9296,70.9296,70.8905,70.9002,58078.0
2024-11-13 14:50:00,72.5,72.5,72.46,72.47,81304.0,70.9002,70.9002,70.8611,70.8709,81304.0
2024-11-13 14:55:00,72.47,72.48,72.46,72.48,56892.0,70.8709,70.8807,70.8611,70.8807,56892.0
2024-11-13 15:00:00,72.47,72.49,72.44,72.45,185008.0,70.8709,70.8905,70.8416,70.8514,185008.0
2024-11-13 15:05:00,72.45,72.46,72.43,72.45,93139.0,70.8514,70.8611,70.8318,70.8514,93139.0
2024-11-13 15:10:00,72.45,72.47,72.45,72.47,57532.0,70.8514,70.8709,70.8514,70.8709,57532.0
2024-11-13 15:15:00,72.47,72.49,72.47,72.48,82384.0,70.8709,70.8905,70.8709,70.8807,82384.0
2024-11-13 15:20:00,72.48,72.48,72.46,72.47,53974.0,70.8807,70.8807,70.8611,70.8709,53974.0
2024-11-13 15:25:00,72.47,72.49,72.46,72.48,100105.0,70.8709,70.8905,70.8611,70.8807,100105.0
2024-11-13 15:30:00,72.48,72.49,72.47,72.48,98740.0,70.8807,70.8905,70.8709,70.8807,98740.0
2024-11-13 15:35:00,72.47,72.49,72.47,72.48,55064.0,70.8709,70.8905,70.8709,70.8807,55064.0
2024-11-13 15:40:00,72.48,72.49,72.48,72.48,54253.0,70.8807,70.8905,70.8807,70.8807,54253.0
2024-11-13 15:45:00,72.48,72.49,72.48,72.48,81295.0,70.8807,70.8905,70.8807,70.8807,81295.0
2024-11-13 15:50:00,72.48,72.51,72.48,72.49,60526.0,70.8807,70.91,70.8807,70.8905,60526.0
2024-11-13 15:55:00,72.49,72.5,72.48,72.48,103943.0,70.8905,70.9002,70.8807,70.8807,103943.0
2024-11-14 09:30:00,72.6,72.7,72.6,72.62,150016.0,70.998,71.0958,70.998,71.0176,150016.0
2024-11-14 09:35:00,72.62,72.67,72.61,72.65,74584.0,71.0176,71.0665,71.0078,71.0469,74584.0
2024-11-14 09:40:00,72.66,72.66,72.59,72.61,31589.0,71.0567,71.0567,70.9883,71.0078,31589.0
2024-11-14 09:45:00,72.62,72.62,72.57,72.57,48088.0,71.0176,71.0176,70.9687,70.9687,48088.0
2024-11-14 09:50:00,72.58,72.58,72.55,72.57,53623.0,70.9785,70.9785,70.9491,70.9687,53623.0
2024-11-14 09:55:00,72.56,72.59,72.55,72.58,47745.0,70.9589,70.9883,70.9491,70.9785,47745.0
2024-11-14 10:00:00,72.58,72.62,72.57,72.59,54827.0,70.9785,71.0176,70.9687,70.9883,54827.0
2024-11-14 10:05:00,72.59,72.61,72.57,72.59,38515.0,70.9883,71.0078,70.9687,70.9883,38515.0
2024-11-14 10:10:00,72.59,72.63,72.58,72.59,40437.0,70.9883,71.0274,70.9785,70.9883,40437.0
2024-11-14 10:15:00,72.58,72.63,72.57,72.61,383468.0,70.9785,71.0274,70.9687,71.0078,383468.0
2024-11-14 10:20:00,72.63,72.63,72.6,72.62,58994.0,71.0274,71.0274,70.998,71.0176,58994.0
2024-11-14 10:25:00,72.61,72.63,72.6,72.61,24020.0,71.0078,71.0274,70.998,71.0078,24020.0
2024-11-14 10:30:00,72.61,72.61,72.57,72.57,44175.0,71.0078,71.0078,70.9687,70.9687,44175.0
2024-11-14 10:35:00,72.58,72.58,72.55,72.56,90218.0,70.9785,70.9785,70.9491,70.9589,90218.0
2024-11-14 10:40:00,72.56,72.57,72.52,72.56,66738.0,70.9589,70.9687,70.9198,70.9589,66738.0
2024-11-14 10:45:00,72.56,72.6,72.54,72.6,76817.0,70.9589,70.998,70.9394,70.998,76817.0
2024-11-14 10:50:00,72.59,72.61,72.57,72.58,120975.0,70.9883,71.0078,70.9687,70.9785,120975.0
2024-11-14 10:55:00,72.57,72.58,72.56,72.57,55803.0,70.9687,70.9785,70.9589,70.9687,55803.0
2024-11-14 11:00:00,72.58,72.6,72.57,72.57,27456.0,70.9785,70.998,70.9687,70.9687,27456.0
2024-11-14 11:05:00,72.57,72.58,72.57,72.58,15604.0,70.9687,70.9785,70.9687,70.9785,15604.0
2024-11-14 11:10:00,72.58,72.61,72.57,72.61,46159.0,70.9785,71.0078,70.9687,71.0078,46159.0
2024-11-14 11:15:00,72.61,72.67,72.6,72.66,61954.0,71.0078,71.0665,70.998,71.0567,61954.0
2024-11-14 11:20:00,72.67,72.69,72.66,72.69,493332.0,71.0665,71.0861,71.0567,71.0861,493332.0
2024-11-14 11:25:00,72.69,72.69,72.65,72.65,96031.0,71.0861,71.0861,71.0469,71.0469,96031.0
2024-11-14 11:30:00,72.65,72.66,72.62,72.63,49975.0,71.0469,71.0567,71.0176,71.0274,49975.0
2024-11-14 11:35:00,72.64,72.66,72.63,72.65,51959.0,71.0372,71.0567,71.0274,71.0469,51959.0
2024-11-14 11:40:00,72.64,72.65,72.62,72.64,48171.0,71.0372,71.0469,71.0176,71.0372,48171.0
2024-11-14 11:45:00,72.64,72.66,72.63,72.65,51499.0,71.0372,71.0567,71.0274,71.0469,51499.0
2024-11-14 11:50:00,72.66,72.67,72.65,72.65,59156.0,71.0567,71.0665,71.0469,71.0469,59156.0
2024-11-14 11:55:00,72.65,72.65,72.64,72.65,25420.0,71.0469,71.0469,71.0372,71.0469,25420.0
2024-11-14 12:00:00,72.64,72.66,72.63,72.65,65068.0,71.0372,71.0567,71.0274,71.0469,65068.0
2024-11-14 12:05:00,72.65,72.66,72.64,72.65,37308.0,71.0469,71.0567,71.0372,71.0469,37308.0
2024-11-14 12:10:00,72.66,72.67,72.64,72.66,48973.0,71.0567,71.0665,71.0372,71.0567,48973.0
2024-11-14 12:15:00,72.66,72.67,72.64,72.67,34301.0,71.0567,71.0665,71.0372,71.0665,34301.0
2024-11-14 12:20:00,72.67,72.69,72.65,72.69,53481.0,71.0665,71.0861,71.0469,71.0861,53481.0
2024-11-14 12:25:00,72.69,72.72,72.68,72.71,53990.0,71.0861,71.1154,71.0763,71.1056,53990.0
2024-11-14 12:30:00,72.71,72.72,72.69,72.7,34560.0,71.1056,71.1154,71.0861,71.0958,34560.0
2024-11-14 12:35:00,72.71,72.71,72.68,72.69,53116.0,71.1056,71.1056,71.0763,71.0861,53116.0
2024-11-14 12:40:00,72.69,72.69,72.67,72.68,63020.0,71.0861,71.0861,71.0665,71.0763,63020.0
2024-11-14 12:45:00,72.69,72.7,72.68,72.69,54479.0,71.0861,71.0958,71.0763,71.0861,54479.0
2024-11-14 12:50:00,72.7,72.7,72.68,72.69,114392.0,71.0958,71.0958,71.0763,71.0861,114392.0
2024-11-14 12:55:00,72.69,72.71,72.68,72.7,119153.0,71.0861,71.1056,71.0763,71.0958,119153.0
2024-11-14 13:00:00,72.71,72.71,72.66,72.67,37262.0,71.1056,71.1056,71.0567,71.0665,37262.0
2024-11-14 13:05:00,72.66,72.68,72.66,72.67,25804.0,71.0567,71.0763,71.0567,71.0665,25804.0
2024-11-14 13:10:00,72.66,72.67,72.65,72.66,166349.0,71.0567,71.0665,71.0469,71.0567,166349.0
2024-11-14 13:15:00,72.66,72.67,72.64,72.64,43673.0,71.0567,71.0665,71.0372,71.0372,43673.0
2024-11-14 13:20:00,72.64,72.64,72.62,72.63,184030.0,71.0372,71.0372,71.0176,71.0274,184030.0
2024-11-14 13:25:00,72.63,72.64,72.62,72.63,26800.0,71.0274,71.0372,71.0176,71.0274,26800.0
2024-11-14 13:30:00,72.62,72.63,72.61,72.62,213329.0,71.0176,71.0274,71.0078,71.0176,213329.0
2024-11-14 13:35:00,72.62,72.62,72.61,72.62,26697.0,71.0176,71.0176,71.0078,71.0176,26697.0
2024-11-14 13:40:00,72.62,72.64,72.61,72.63,91652.0,71.0176,71.0372,71.0078,71.0274,91652.0
2024-11-14 13:45:00,72.62,72.63,72.59,72.59,44882.0,71.0176,71.0274,70.9883,70.9883,44882.0
2024-11-14 13:50:00,72.59,72.6,72.58,72.59,29726.0,70.9883,70.998,70.9785,70.9883,29726.0
2024-11-14 13:55:00,72.59,72.6,72.55,72.56,30607.0,70.9883,70.998,70.9491,70.9589,30607.0
2024-11-14 14:00:00,72.55,72.6,72.55,72.59,65845.0,70.9491,70.998,70.9491,70.9883,65845.0
2024-11-14 14:05:00,72.59,72.61,72.59,72.6,35644.0,70.9883,71.0078,70.9883,70.998,35644.0
2024-11-14 14:10:00,72.6,72.6,72.59,72.59,22397.0,70.998,70.998,70.9883,70.9883,22397.0
2024-11-14 14:15:00,72.6,72.61,72.59,72.61,38900.0,70.998,71.0078,70.9883,71.0078,38900.0
2024-11-14 14:20:00,72.61,72.61,72.57,72.58,88835.0,71.0078,71.0078,70.9687,70.9785,88835.0
2024-11-14 14:25:00,72.57,72.58,72.57,72.58,22682.0,70.9687,70.9785,70.9687,70.9785,22682.0
2024-11-14 14:30:00,72.58,72.58,72.57,72.58,40227.0,70.9785,70.9785,70.9687,70.9785,40227.0
2024-11-14 14:35:00,72.58,72.6,72.57,72.6,100444.0,70.9785,70.998,70.9687,70.998,100444.0
2024-11-14 14:40:00,72.6,72.6,72.58,72.59,56565.0,70.998,70.998,70.9785,70.9883,56565.0
2024-11-14 14:45:00,72.59,72.6,72.58,72.59,75585.0,70.9883,70.998,70.9785,70.9883,75585.0
2024-11-14 14:50:00,72.59,72.61,72.59,72.59,69435.0,70.9883,71.0078,70.9883,70.9883,69435.0
2024-11-14 14:55:00,72.59,72.61,72.57,72.58,89624.0,70.9883,71.0078,70.9687,70.9785,89624.0
2024-11-14 15:00:00,72.57,72.57,72.48,72.49,170994.0,70.9687,70.9687,70.8807,70.8905,170994.0
2024-11-14 15:05:00,72.48,72.49,72.41,72.42,88756.0,70.8807,70.8905,70.8122,70.822,88756.0
2024-11-14 15:10:00,72.42,72.47,72.41,72.45,105365.0,70.822,70.8709,70.8122,70.8514,105365.0
2024-11-14 15:15:00,72.45,72.5,72.44,72.5,145052.0,70.8514,70.9002,70.8416,70.9002,145052.0
2024-11-14 15:20:00,72.49,72.5,72.47,72.48,86800.0,70.8905,70.9002,70.8709,70.8807,86800.0
2024-11-14 15:25:00,72.49,72.53,72.48,72.51,79616.0,70.8905,70.9296,70.8807,70.91,79616.0
2024-11-14 15:30:00,72.52,72.53,72.48,72.48,141793.0,70.9198,70.9296,70.8807,70.8807,141793.0
2024-11-14 15:35:00,72.48,72.52,72.48,72.51,146254.0,70.8807,70.9198,70.8807,70.91,146254.0
2024-11-14 15:40:00,72.51,72.52,72.48,72.48,88499.0,70.91,70.9198,70.8807,70.8807,88499.0
2024-11-14 15:45:00,72.48,72.49,72.46,72.48,103763.0,70.8807,70.8905,70.8611,70.8807,103763.0
2024-11-14 15:50:00,72.48,72.48,72.42,72.43,102434.0,70.8807,70.8807,70.822,70.8318,102434.0
2024-11-14 15:55:00,72.42,72.47,72.42,72.47,162019.0,70.822,70.8709,70.822,70.8709,162019.0
2024-11-15 09:30:00,72.34,72.39,72.27,72.27,214353.0,70.7438,70.7927,70.6753,70.6753,214353.0
2024-11-15 09:35:00,72.28,72.3,72.2,72.2,101214.0,70.6851,70.7047,70.6069,70.6069,101214.0
2024-11-15 09:40:00,72.2,72.27,72.2,72.24,89418.0,70.6069,70.6753,70.6069,70.646,89418.0
2024-11-15 09:45:00,72.24,72.26,72.23,72.24,47369.0,70.646,70.6655,70.6362,70.646,47369.0
2024-11-15 09:50:00,72.25,72.29,72.23,72.28,29764.0,70.6558,70.6949,70.6362,70.6851,29764.0
2024-11-15 09:55:00,72.27,72.31,72.27,72.28,41641.0,70.6753,70.7144,70.6753,70.6851,41641.0
2024-11-15 10:00:00,72.28,72.3,72.27,72.28,28798.0,70.6851,70.7047,70.6753,70.6851,28798.0
2024-11-15 10:05:00,72.29,72.34,72.28,72.33,72592.0,70.6949,70.7438,70.6851,70.734,72592.0
2024-11-15 10:10:00,72.33,72.33,72.28,72.3,314489.0,70.734,70.734,70.6851,70.7047,314489.0
2024-11-15 10:15:00,72.3,72.34,72.29,72.33,84910.0,70.7047,70.7438,70.6949,70.734,84910.0
2024-11-15 10:20:00,72.34,72.35,72.28,72.32,32171.0,70.7438,70.7536,70.6851,70.7242,32171.0
2024-11-15 10:25:00,72.31,72.32,72.28,72.31,97883.0,70.7144,70.7242,70.6851,70.7144,97883.0
2024-11-15 10:30:00,72.31,72.35,72.3,72.34,29926.0,70.7144,70.7536,70.7047,70.7438,29926.0
2024-11-15 10:35:00,72.34,72.37,72.33,72.34,48053.0,70.7438,70.7731,70.734,70.7438,48053.0
2024-11-15 10:40:00,72.34,72.37,72.33,72.34,100753.0,70.7438,70.7731,70.734,70.7438,100753.0
2024-11-15 10:45:00,72.34,72.37,72.33,72.37,122182.0,70.7438,70.7731,70.734,70.7731,122182.0
2024-11-15 10:50:00,72.37,72.38,72.34,72.36,71923.0,70.7731,70.7829,70.7438,70.7633,71923.0
2024-11-15 10:55:00,72.36,72.39,72.36,72.39,69605.0,70.7633,70.7927,70.7633,70.7927,69605.0
2024-11-15 11:00:00,72.38,72.43,72.38,72.43,12445479.0,70.7829,70.8318,70.7829,70.8318,12445479.0
2024-11-15 11:05:00,72.44,72.46,72.42,72.42,44406.0,70.8416,70.8611,70.822,70.822,44406.0
2024-11-15 11:10:00,72.42,72.45,72.39,72.42,44006.0,70.822,70.8514,70.7927,70.822,44006.0
2024-11-15 11:15:00,72.42,72.43,72.39,72.39,38521.0,70.822,70.8318,70.7927,70.7927,38521.0
2024-11-15 11:20:00,72.38,72.39,72.35,72.38,47880.0,70.7829,70.7927,70.7536,70.7829,47880.0
2024-11-15 11:25:00,72.37,72.4,72.35,72.38,23834.0,70.7731,70.8025,70.7536,70.7829,23834.0
2024-11-15 11:30:00,72.38,72.38,72.33,72.36,35057.0,70.7829,70.7829,70.734,70.7633,35057.0
2024-11-15 11:35:00,72.37,72.4,72.35,72.36,35837.0,70.7731,70.8025,70.7536,70.7633,35837.0
2024-11-15 11:40:00,72.36,72.38,72.34,72.38,42235.0,70.7633,70.7829,70.7438,70.7829,42235.0
2024-11-15 11:45:00,72.38,72.39,72.35,72.38,44522.0,70.7829,70.7927,70.7536,70.7829,44522.0
2024-11-15 11:50:00,72.38,72.41,72.38,72.4,43833.0,70.7829,70.8122,70.7829,70.8025,43833.0
2024-11-15 11:55:00,72.4,72.41,72.39,72.4,102899.0,70.8025,70.8122,70.7927,70.8025,102899.0
2024-11-15 12:00:00,72.4,72.42,72.39,72.4,44752.0,70.8025,70.822,70.7927,70.8025,44752.0
2024-11-15 12:05:00,72.41,72.42,72.4,72.4,19039.0,70.8122,70.822,70.8025,70.8025,19039.0
2024-11-15 12:10:00,72.41,72.44,72.4,72.44,45641.0,70.8122,70.8416,70.8025,70.8416,45641.0
2024-11-15 12:15:00,72.44,72.44,72.41,72.42,35574.0,70.8416,70.8416,70.8122,70.822,35574.0
2024-11-15 12:20:00,72.42,72.44,72.41,72.44,42662.0,70.822,70.8416,70.8122,70.8416,42662.0
2024-11-15 12:25:00,72.44,72.47,72.43,72.47,15669.0,70.8416,70.8709,70.8318,70.8709,15669.0
2024-11-15 12:30:00,72.47,72.48,72.46,72.48,952961.0,70.8709,70.8807,70.8611,70.8807,952961.0
2024-11-15 12:35:00,72.48,72.5,72.47,72.49,46159.0,70.8807,70.9002,70.8709,70.8905,46159.0
2024-11-15 12:40:00,72.49,72.51,72.49,72.5,25945.0,70.8905,70.91,70.8905,70.9002,25945.0
2024-11-15 12:45:00,72.49,72.51,72.48,72.5,37607.0,70.8905,70.91,70.8807,70.9002,37607.0
2024-11-15 12:50:00,72.5,72.52,72.49,72.52,39974.0,70.9002,70.9198,70.8905,70.9198,39974.0
2024-11-15 12:55:00,72.51,72.53,72.5,72.5,25473.0,70.91,70.9296,70.9002,70.9002,25473.0
2024-11-15 13:00:00,72.51,72.54,72.5,72.53,53723.0,70.91,70.9394,70.9002,70.9296,53723.0
2024-11-15 13:05:00,72.53,72.59,72.52,72.59,61960.0,70.9296,70.9883,70.9198,70.9883,61960.0
2024-11-15 13:10:00,72.59,72.61,72.58,72.59,30524.0,70.9883,71.0078,70.9785,70.9883,30524.0
2024-11-15 13:15:00,72.6,72.6,72.55,72.56,19836.0,70.998,70.998,70.9491,70.9589,19836.0
2024-11-15 13:20:00,72.56,72.58,72.56,72.58,54872.0,70.9589,70.9785,70.9589,70.9785,54872.0
2024-11-15 13:25:00,72.58,72.6,72.57,72.6,50132.0,70.9785,70.998,70.9687,70.998,50132.0
2024-11-15 13:30:00,72.6,72.61,72.57,72.58,45043.0,70.998,71.0078,70.9687,70.9785,45043.0
2024-11-15 13:35:00,72.58,72.58,72.56,72.56,36498.0,70.9785,70.9785,70.9589,70.9589,36498.0
2024-11-15 13:40:00,72.56,72.58,72.56,72.58,23372.0,70.9589,70.9785,70.9589,70.9785,23372.0
2024-11-15 13:45:00,72.58,72.62,72.57,72.62,39339.0,70.9785,71.0176,70.9687,71.0176,39339.0
2024-11-15 13:50:00,72.62,72.66,72.62,72.65,84678.0,71.0176,71.0567,71.0176,71.0469,84678.0
2024-11-15 13:55:00,72.65,72.66,72.64,72.65,42157.0,71.0469,71.0567,71.0372,71.0469,42157.0
2024-11-15 14:00:00,72.65,72.65,72.62,72.62,46315.0,71.0469,71.0469,71.0176,71.0176,46315.0
2024-11-15 14:05:00,72.62,72.64,72.6,72.61,27285.0,71.0176,71.0372,70.998,71.0078,27285.0
2024-11-15 14:10:00,72.6,72.62,72.59,72.59,47963.0,70.998,71.0176,70.9883,70.9883,47963.0
2024-11-15 14:15:00,72.59,72.62,72.59,72.61,32899.0,70.9883,71.0176,70.9883,71.0078,32899.0
2024-11-15 14:20:00,72.61,72.61,72.59,72.59,27830.0,71.0078,71.0078,70.9883,70.9883,27830.0
2024-11-15 14:25:00,72.59,72.61,72.58,72.59,134055.0,70.9883,71.0078,70.9785,70.9883,134055.0
2024-11-15 14:30:00,72.59,72.6,72.58,72.59,31360.0,70.9883,70.998,70.9785,70.9883,31360.0
2024-11-15 14:35:00,72.58,72.59,72.57,72.58,119947.0,70.9785,70.9883,70.9687,70.9785,119947.0
2024-11-15 14:40:00,72.58,72.58,72.56,72.56,63844.0,70.9785,70.9785,70.9589,70.9589,63844.0
2024-11-15 14:45:00,72.56,72.57,72.56,72.56,56740.0,70.9589,70.9687,70.9589,70.9589,56740.0
2024-11-15 14:50:00,72.56,72.58,72.55,72.58,116245.0,70.9589,70.9785,70.9491,70.9785,116245.0
2024-11-15 14:55:00,72.58,72.58,72.53,72.54,125900.0,70.9785,70.9785,70.9296,70.9394,125900.0
2024-11-15 15:00:00,72.55,72.55,72.51,72.52,97517.0,70.9491,70.9491,70.91,70.9198,97517.0
2024-11-15 15:05:00,72.52,72.54,72.5,72.53,100896.0,70.9198,70.9394,70.9002,70.9296,100896.0
2024-11-15 15:10:00,72.53,72.53,72.52,72.53,113164.0,70.9296,70.9296,70.9198,70.9296,113164.0
2024-11-15 15:15:00,72.53,72.53,72.5,72.52,46720.0,70.9296,70.9296,70.9002,70.9198,46720.0
2024-11-15 15:20:00,72.51,72.53,72.51,72.53,67415.0,70.91,70.9296,70.91,70.9296,67415.0
2024-11-15 15:25:00,72.52,72.53,72.52,72.52,61975.0,70.9198,70.9296,70.9198,70.9198,61975.0
2024-11-15 15:30:00,72.53,72.54,72.52,72.53,44826.0,70.9296,70.9394,70.9198,70.9296,44826.0
2024-11-15 15:35:00,72.53,72.54,72.51,72.52,36000.0,70.9296,70.9394,70.91,70.9198,36000.0
2024-11-15 15:40:00,72.51,72.53,72.51,72.52,65858.0,70.91,70.9296,70.91,70.9198,65858.0
2024-11-15 15:45:00,72.53,72.53,72.51,72.52,67849.0,70.9296,70.9296,70.91,70.9198,67849.0
2024-11-15 15:50:00,72.51,72.52,72.51,72.52,20590.0,70.91,70.9198,70.91,70.9198,20590.0
2024-11-15 15:55:00,72.52,72.52,72.48,72.48,90025.0,70.9198,70.9198,70.8807,70.8807,90025.0
2024-11-18 09:30:00,72.4,72.41,72.35,72.39,233837.0,70.8025,70.8122,70.7536,70.7927,233837.0
2024-11-18 09:35:00,72.38,72.41,72.37,72.41,131406.0,70.7829,70.8122,70.7731,70.8122,131406.0
2024-11-18 09:40:00,72.41,72.43,72.38,72.38,101528.0,70.8122,70.8318,70.7829,70.7829,101528.0
2024-11-18 09:45:00,72.39,72.42,72.38,72.39,36725.0,70.7927,70.822,70.7829,70.7927,36725.0
2024-11-18 09:50:00,72.39,72.39,72.35,72.36,59123.0,70.7927,70.7927,70.7536,70.7633,59123.0
2024-11-18 09:55:00,72.37,72.39,72.36,72.39,28637.0,70.7731,70.7927,70.7633,70.7927,28637.0
2024-11-18 10:00:00,72.39,72.42,72.38,72.42,42524.0,70.7927,70.822,70.7829,70.822,42524.0
2024-11-18 10:05:00,72.41,72.42,72.38,72.4,37059.0,70.8122,70.822,70.7829,70.8025,37059.0
2024-11-18 10:10:00,72.4,72.4,72.37,72.37,48821.0,70.8025,70.8025,70.7731,70.7731,48821.0
2024-11-18 10:15:00,72.38,72.4,72.36,72.37,451518.0,70.7829,70.8025,70.7633,70.7731,451518.0
2024-11-18 10:20:00,72.38,72.38,72.33,72.36,47738.0,70.7829,70.7829,70.734,70.7633,47738.0
2024-11-18 10:25:00,72.36,72.39,72.35,72.39,39996.0,70.7633,70.7927,70.7536,70.7927,39996.0
2024-11-18 10:30:00,72.38,72.43,72.38,72.42,79037.0,70.7829,70.8318,70.7829,70.822,79037.0
2024-11-18 10:35:00,72.42,72.44,72.42,72.42,72902.0,70.822,70.8416,70.822,70.822,72902.0
2024-11-18 10:40:00,72.42,72.44,72.41,72.43,49892.0,70.822,70.8416,70.8122,70.8318,49892.0
2024-11-18 10:45:00,72.42,72.43,72.4,72.41,48049.0,70.822,70.8318,70.8025,70.8122,48049.0
2024-11-18 10:50:00,72.4,72.41,72.39,72.4,16700.0,70.8025,70.8122,70.7927,70.8025,16700.0
2024-11-18 10:55:00,72.4,72.4,72.37,72.38,73665.0,70.8025,70.8025,70.7731,70.7829,73665.0
2024-11-18 11:00:00,72.39,72.42,72.38,72.41,82289.0,70.7927,70.822,70.7829,70.8122,82289.0
2024-11-18 11:05:00,72.41,72.43,72.41,72.43,57404.0,70.8122,70.8318,70.8122,70.8318,57404.0
2024-11-18 11:10:00,72.44,72.48,72.43,72.46,175473.0,70.8416,70.8807,70.8318,70.8611,175473.0
2024-11-18 11:15:00,72.46,72.47,72.43,72.44,40169.0,70.8611,70.8709,70.8318,70.8416,40169.0
2024-11-18 11:20:00,72.45,72.45,72.44,72.45,34501.0,70.8514,70.8514,70.8416,70.8514,34501.0
2024-11-18 11:25:00,72.45,72.46,72.42,72.43,37798.0,70.8514,70.8611,70.822,70.8318,37798.0
2024-11-18 11:30:00,72.44,72.44,72.42,72.44,45968.0,70.8416,70.8416,70.822,70.8416,45968.0
2024-11-18 11:35:00,72.44,72.44,72.43,72.44,21029.0,70.8416,70.8416,70.8318,70.8416,21029.0
2024-11-18 11:40:00,72.43,72.45,72.43,72.44,45375.0,70.8318,70.8514,70.8318,70.8416,45375.0
2024-11-18 11:45:00,72.44,72.47,72.43,72.45,81151.0,70.8416,70.8709,70.8318,70.8514,81151.0
2024-11-18 11:50:00,72.46,72.47,72.45,72.45,23320.0,70.8611,70.8709,70.8514,70.8514,23320.0
2024-11-18 11:55:00,72.45,72.49,72.45,72.49,55031.0,70.8514,70.8905,70.8514,70.8905,55031.0
2024-11-18 12:00:00,72.48,72.5,72.47,72.48,82636.0,70.8807,70.9002,70.8709,70.8807,82636.0
2024-11-18 12:05:00,72.48,72.52,72.47,72.5,26274.0,70.8807,70.9198,70.8709,70.9002,26274.0
2024-11-18 12:10:00,72.51,72.52,72.49,72.5,18292.0,70.91,70.9198,70.8905,70.9002,18292.0
2024-11-18 12:15:00,72.49,72.52,72.49,72.52,56098.0,70.8905,70.9198,70.8905,70.9198,56098.0
2024-11-18 12:20:00,72.52,72.53,72.51,72.53,26596.0,70.9198,70.9296,70.91,70.9296,26596.0
2024-11-18 12:25:00,72.53,72.53,72.52,72.52,24760.0,70.9296,70.9296,70.9198,70.9198,24760.0
2024-11-18 12:30:00,72.53,72.53,72.5,72.51,42553.0,70.9296,70.9296,70.9002,70.91,42553.0
2024-11-18 12:35:00,72.51,72.53,72.5,72.53,41792.0,70.91,70.9296,70.9002,70.9296,41792.0
2024-11-18 12:40:00,72.52,72.56,72.52,72.55,63411.0,70.9198,70.9589,70.9198,70.9491,63411.0
2024-11-18 12:45:00,72.56,72.57,72.55,72.56,39110.0,70.9589,70.9687,70.9491,70.9589,39110.0
2024-11-18 12:50:00,72.56,72.56,72.55,72.56,22697.0,70.9589,70.9589,70.9491,70.9589,22697.0
2024-11-18 12:55:00,72.55,72.56,72.54,72.54,17376.0,70.9491,70.9589,70.9394,70.9394,17376.0
2024-11-18 13:00:00,72.54,72.55,72.53,72.53,24718.0,70.9394,70.9491,70.9296,70.9296,24718.0
2024-11-18 13:05:00,72.54,72.54,72.53,72.54,21324.0,70.9394,70.9394,70.9296,70.9394,21324.0
2024-11-18 13:10:00,72.53,72.54,72.53,72.53,51956.0,70.9296,70.9394,70.9296,70.9296,51956.0
2024-11-18 13:15:00,72.54,72.56,72.53,72.56,40546.0,70.9394,70.9589,70.9296,70.9589,40546.0
2024-11-18 13:20:00,72.55,72.56,72.55,72.55,34954.0,70.9491,70.9589,70.9491,70.9491,34954.0
2024-11-18 13:25:00,72.56,72.61,72.55,72.61,25494.0,70.9589,71.0078,70.9491,71.0078,25494.0
2024-11-18 13:30:00,72.61,72.61,72.57,72.57,33522.0,71.0078,71.0078,70.9687,70.9687,33522.0
2024-11-18 13:35:00,72.57,72.6,72.56,72.56,47010.0,70.9687,70.998,70.9589,70.9589,47010.0
2024-11-18 13:40:00,72.57,72.59,72.56,72.59,33386.0,70.9687,70.9883,70.9589,70.9883,33386.0
2024-11-18 13:45:00,72.58,72.59,72.57,72.58,160830.0,70.9785,70.9883,70.9687,70.9785,160830.0
2024-11-18 13:50:00,72.59,72.6,72.58,72.58,43649.0,70.9883,70.998,70.9785,70.9785,43649.0
2024-11-18 13:55:00,72.59,72.6,72.58,72.59,18771.0,70.9883,70.998,70.9785,70.9883,18771.0
2024-11-18 14:00:00,72.58,72.6,72.57,72.58,62899.0,70.9785,70.998,70.9687,70.9785,62899.0
2024-11-18 14:05:00,72.57,72.58,72.56,72.57,96159.0,70.9687,70.9785,70.9589,70.9687,96159.0
2024-11-18 14:10:00,72.58,72.58,72.57,72.57,22049.0,70.9785,70.9785,70.9687,70.9687,22049.0
2024-11-18 14:15:00,72.58,72.58,72.55,72.56,17226.0,70.9785,70.9785,70.9491,70.9589,17226.0
2024-11-18 14:20:00,72.56,72.57,72.55,72.55,43482.0,70.9589,70.9687,70.9491,70.9491,43482.0
2024-11-18 14:25:00,72.56,72.56,72.55,72.56,35573.0,70.9589,70.9589,70.9491,70.9589,35573.0
2024-11-18 14:30:00,72.55,72.57,72.54,72.56,70865.0,70.9491,70.9687,70.9394,70.9589,70865.0
2024-11-18 14:35:00,72.56,72.56,72.54,72.55,24570.0,70.9589,70.9589,70.9394,70.9491,24570.0
2024-11-18 14:40:00,72.56,72.56,72.55,72.56,73347.0,70.9589,70.9589,70.9491,70.9589,73347.0
2024-11-18 14:45:00,72.56,72.58,72.55,72.57,187155.0,70.9589,70.9785,70.9491,70.9687,187155.0
2024-11-18 14:50:00,72.57,72.58,72.57,72.58,66400.0,70.9687,70.9785,70.9687,70.9785,66400.0
2024-11-18 14:55:00,72.58,72.58,72.55,72.57,43002.0,70.9785,70.9785,70.9491,70.9687,43002.0
2024-11-18 15:00:00,72.57,72.59,72.56,72.58,57738.0,70.9687,70.9883,70.9589,70.9785,57738.0
2024-11-18 15:05:00,72.58,72.59,72.57,72.57,36015.0,70.9785,70.9883,70.9687,70.9687,36015.0
2024-11-18 15:10:00,72.58,72.59,72.57,72.58,39998.0,70.9785,70.9883,70.9687,70.9785,39998.0
2024-11-18 15:15:00,72.58,72.58,72.56,72.56,46550.0,70.9785,70.9785,70.9589,70.9589,46550.0
2024-11-18 15:20:00,72.57,72.57,72.56,72.56,26108.0,70.9687,70.9687,70.9589,70.9589,26108.0
2024-11-18 15:25:00,72.57,72.57,72.55,72.55,78786.0,70.9687,70.9687,70.9491,70.9491,78786.0
2024-11-18 15:30:00,72.55,72.57,72.55,72.56,50008.0,70.9491,70.9687,70.9491,70.9589,50008.0
2024-11-18 15:35:00,72.55,72.56,72.55,72.56,40220.0,70.9491,70.9589,70.9491,70.9589,40220.0
2024-11-18 15:40:00,72.55,72.56,72.53,72.54,43869.0,70.9491,70.9589,70.9296,70.9394,43869.0
2024-11-18 15:45:00,72.53,72.54,72.53,72.53,32405.0,70.9296,70.9394,70.9296,70.9296,32405.0
2024-11-18 15:50:00,72.53,72.55,72.53,72.55,72933.0,70.9296,70.9491,70.9296,70.9491,72933.0
2024-11-18 15:55:00,72.55,72.56,72.54,72.56,77010.0,70.9491,70.9589,70.9394,70.9589,77010.0
2024-11-19 09:30:00,72.76,72.76,72.68,72.72,113040.0,71.1545,71.1545,71.0763,71.1154,113040.0
2024-11-19 09:35:00,72.73,72.74,72.7,72.71,65877.0,71.1252,71.135,71.0958,71.1056,65877.0
2024-11-19 09:40:00,72.72,72.74,72.7,72.72,50677.0,71.1154,71.135,71.0958,71.1154,50677.0
2024-11-19 09:45:00,72.72,72.73,72.7,72.72,35081.0,71.1154,71.1252,71.0958,71.1154,35081.0
2024-11-19 09:50:00,72.73,72.73,72.69,72.72,37970.0,71.1252,71.1252,71.0861,71.1154,37970.0
2024-11-19 09:55:00,72.73,72.73,72.7,72.7,27880.0,71.1252,71.1252,71.0958,71.0958,27880.0
2024-11-19 10:00:00,72.69,72.71,72.68,72.69,47817.0,71.0861,71.1056,71.0763,71.0861,47817.0
2024-11-19 10:05:00,72.69,72.73,72.69,72.71,41403.0,71.0861,71.1252,71.0861,71.1056,41403.0
2024-11-19 10:10:00,72.72,72.72,72.68,72.7,84604.0,71.1154,71.1154,71.0763,71.0958,84604.0
2024-11-19 10:15:00,72.72,72.72,72.69,72.71,422076.0,71.1154,71.1154,71.0861,71.1056,422076.0
2024-11-19 10:20:00,72.71,72.73,72.69,72.72,19000.0,71.1056,71.1252,71.0861,71.1154,19000.0
2024-11-19 10:25:00,72.73,72.73,72.7,72.73,33147.0,71.1252,71.1252,71.0958,71.1252,33147.0
2024-11-19 10:30:00,72.73,72.75,72.68,72.7,44447.0,71.1252,71.1447,71.0763,71.0958,44447.0
2024-11-19 10:35:00,72.7,72.73,72.69,72.71,76733.0,71.0958,71.1252,71.0861,71.1056,76733.0
2024-11-19 10:40:00,72.7,72.76,72.7,72.76,88992.0,71.0958,71.1545,71.0958,71.1545,88992.0
2024-11-19 10:45:00,72.76,72.78,72.74,72.75,33183.0,71.1545,71.1741,71.135,71.1447,33183.0
2024-11-19 10:50:00,72.75,72.76,72.73,72.76,31648.0,71.1447,71.1545,71.1252,71.1545,31648.0
2024-11-19 10:55:00,72.76,72.76,72.74,72.75,30565.0,71.1545,71.1545,71.135,71.1447,30565.0
2024-11-19 11:00:00,72.74,72.75,72.73,72.75,61209.0,71.135,71.1447,71.1252,71.1447,61209.0
2024-11-19 11:05:00,72.74,72.77,72.73,72.77,46744.0,71.135,71.1643,71.1252,71.1643,46744.0
2024-11-19 11:10:00,72.78,72.78,72.76,72.76,21479.0,71.1741,71.1741,71.1545,71.1545,21479.0
2024-11-19 11:15:00,72.76,72.77,72.73,72.74,41361.0,71.1545,71.1643,71.1252,71.135,41361.0
2024-11-19 11:20:00,72.74,72.74,72.71,72.71,134785.0,71.135,71.135,71.1056,71.1056,134785.0
2024-11-19 11:25:00,72.71,72.72,72.7,72.7,38160.0,71.1056,71.1154,71.0958,71.0958,38160.0
2024-11-19 11:30:00,72.7,72.73,72.7,72.7,29406.0,71.0958,71.1252,71.0958,71.0958,29406.0
2024-11-19 11:35:00,72.7,72.71,72.69,72.7,67924.0,71.0958,71.1056,71.0861,71.0958,67924.0
2024-11-19 11:40:00,72.71,72.72,72.7,72.71,45621.0,71.1056,71.1154,71.0958,71.1056,45621.0
2024-11-19 11:45:00,72.72,72.72,72.7,72.72,54064.0,71.1154,71.1154,71.0958,71.1154,54064.0
2024-11-19 11:50:00,72.72,72.74,72.72,72.74,73776.0,71.1154,71.135,71.1154,71.135,73776.0
2024-11-19 11:55:00,72.74,72.76,72.72,72.76,37130.0,71.135,71.1545,71.1154,71.1545,37130.0
2024-11-19 12:00:00,72.75,72.75,72.72,72.73,42323.0,71.1447,71.1447,71.1154,71.1252,42323.0
2024-11-19 12:05:00,72.73,72.76,72.73,72.76,43956.0,71.1252,71.1545,71.1252,71.1545,43956.0
2024-11-19 12:10:00,72.76,72.76,72.73,72.76,43246.0,71.1545,71.1545,71.1252,71.1545,43246.0
2024-11-19 12:15:00,72.76,72.76,72.75,72.76,39637.0,71.1545,71.1545,71.1447,71.1545,39637.0
2024-11-19 12:20:00,72.76,72.78,72.75,72.77,77631.0,71.1545,71.1741,71.1447,71.1643,77631.0
2024-11-19 12:25:00,72.78,72.78,72.74,72.76,34489.0,71.1741,71.1741,71.135,71.1545,34489.0
2024-11-19 12:30:00,72.76,72.76,72.74,72.74,22271.0,71.1545,71.1545,71.135,71.135,22271.0
2024-11-19 12:35:00,72.74,72.75,72.73,72.73,25573.0,71.135,71.1447,71.1252,71.1252,25573.0
2024-11-19 12:40:00,72.73,72.75,72.73,72.74,26029.0,71.1252,71.1447,71.1252,71.135,26029.0
2024-11-19 12:45:00,72.74,72.74,72.72,72.72,37596.0,71.135,71.135,71.1154,71.1154,37596.0
2024-11-19 12:50:00,72.73,72.73,72.7,72.71,30558.0,71.1252,71.1252,71.0958,71.1056,30558.0
2024-11-19 12:55:00,72.7,72.71,72.68,72.7,22622.0,71.0958,71.1056,71.0763,71.0958,22622.0
2024-11-19 13:00:00,72.7,72.7,72.66,72.68,17827.0,71.0958,71.0958,71.0567,71.0763,17827.0
2024-11-19 13:05:00,72.69,72.7,72.68,72.7,91291.0,71.0861,71.0958,71.0763,71.0958,91291.0
2024-11-19 13:10:00,72.7,72.72,72.69,72.72,52262.0,71.0958,71.1154,71.0861,71.1154,52262.0
2024-11-19 13:15:00,72.72,72.73,72.71,72.73,88211.0,71.1154,71.1252,71.1056,71.1252,88211.0
2024-11-19 13:20:00,72.73,72.73,72.72,72.72,81500.0,71.1252,71.1252,71.1154,71.1154,81500.0
2024-11-19 13:25:00,72.73,72.73,72.7,72.72,94982.0,71.1252,71.1252,71.0958,71.1154,94982.0
2024-11-19 13:30:00,72.72,72.73,72.71,72.73,23331.0,71.1154,71.1252,71.1056,71.1252,23331.0
2024-11-19 13:35:00,72.73,72.75,72.72,72.75,202685.0,71.1252,71.1447,71.1154,71.1447,202685.0
2024-11-19 13:40:00,72.75,72.75,72.71,72.73,43140.0,71.1447,71.1447,71.1056,71.1252,43140.0
2024-11-19 13:45:00,72.73,72.76,72.73,72.75,27669.0,71.1252,71.1545,71.1252,71.1447,27669.0
2024-11-19 13:50:00,72.75,72.75,72.73,72.75,22225.0,71.1447,71.1447,71.1252,71.1447,22225.0
2024-11-19 13:55:00,72.75,72.75,72.74,72.75,106875.0,71.1447,71.1447,71.135,71.1447,106875.0
2024-11-19 14:00:00,72.75,72.75,72.72,72.73,44155.0,71.1447,71.1447,71.1154,71.1252,44155.0
2024-11-19 14:05:00,72.73,72.74,72.72,72.73,39866.0,71.1252,71.135,71.1154,71.1252,39866.0
2024-11-19 14:10:00,72.73,72.75,72.73,72.75,50131.0,71.1252,71.1447,71.1252,71.1447,50131.0
2024-11-19 14:15:00,72.75,72.75,72.73,72.73,43995.0,71.1447,71.1447,71.1252,71.1252,43995.0
2024-11-19 14:20:00,72.74,72.74,72.71,72.73,39930.0,71.135,71.135,71.1056,71.1252,39930.0
2024-11-19 14:25:00,72.73,72.74,72.71,72.72,41523.0,71.1252,71.135,71.1056,71.1154,41523.0
2024-11-19 14:30:00,72.72,72.72,72.7,72.7,51889.0,71.1154,71.1154,71.0958,71.0958,51889.0
2024-11-19 14:35:00,72.71,72.72,72.69,72.7,63018.0,71.1056,71.1154,71.0861,71.0958,63018.0
2024-11-19 14:40:00,72.7,72.71,72.7,72.7,19095.0,71.0958,71.1056,71.0958,71.0958,19095.0
2024-11-19 14:45:00,72.71,72.72,72.7,72.72,22139.0,71.1056,71.1154,71.0958,71.1154,22139.0
2024-11-19 14:50:00,72.72,72.74,72.72,72.73,43625.0,71.1154,71.135,71.1154,71.1252,43625.0
2024-11-19 14:55:00,72.73,72.75,72.72,72.73,67680.0,71.1252,71.1447,71.1154,71.1252,67680.0
2024-11-19 15:00:00,72.73,72.74,72.71,72.73,74350.0,71.1252,71.135,71.1056,71.1252,74350.0
2024-11-19 15:05:00,72.72,72.73,72.71,72.72,188367.0,71.1154,71.1252,71.1056,71.1154,188367.0
2024-11-19 15:10:00,72.72,72.72,72.7,72.72,58643.0,71.1154,71.1154,71.0958,71.1154,58643.0
2024-11-19 15:15:00,72.71,72.72,72.69,72.69,49499.0,71.1056,71.1154,71.0861,71.0861,49499.0
2024-11-19 15:20:00,72.7,72.71,72.69,72.71,67132.0,71.0958,71.1056,71.0861,71.1056,67132.0
2024-11-19 15:25:00,72.7,72.71,72.69,72.7,35313.0,71.0958,71.1056,71.0861,71.0958,35313.0
2024-11-19 15:30:00,72.69,72.69,72.67,72.68,79526.0,71.0861,71.0861,71.0665,71.0763,79526.0
2024-11-19 15:35:00,72.68,72.69,72.68,72.69,85636.0,71.0763,71.0861,71.0763,71.0861,85636.0
2024-11-19 15:40:00,72.69,72.69,72.66,72.67,78241.0,71.0861,71.0861,71.0567,71.0665,78241.0
2024-11-19 15:45:00,72.66,72.67,72.66,72.67,50917.0,71.0567,71.0665,71.0567,71.0665,50917.0
2024-11-19 15:50:00,72.67,72.67,72.66,72.67,26495.0,71.0665,71.0665,71.0567,71.0665,26495.0
2024-11-19 15:55:00,72.67,72.68,72.66,72.67,71487.0,71.0665,71.0763,71.0567,71.0665,71487.0
2024-11-20 09:30:00,72.51,72.59,72.5,72.57,136276.0,70.91,70.9883,70.9002,70.9687,136276.0
2024-11-20 09:35:00,72.56,72.59,72.54,72.55,55324.0,70.9589,70.9883,70.9394,70.9491,55324.0
2024-11-20 09:40:00,72.55,72.55,72.53,72.54,32946.0,70.9491,70.9491,70.9296,70.9394,32946.0
2024-11-20 09:45:00,72.53,72.54,72.51,72.53,44785.0,70.9296,70.9394,70.91,70.9296,44785.0
2024-11-20 09:50:00,72.53,72.55,72.51,72.54,32320.0,70.9296,70.9491,70.91,70.9394,32320.0
2024-11-20 09:55:00,72.54,72.58,72.53,72.57,24709.0,70.9394,70.9785,70.9296,70.9687,24709.0
2024-11-20 10:00:00,72.56,72.59,72.55,72.58,43184.0,70.9589,70.9883,70.9491,70.9785,43184.0
2024-11-20 10:05:00,72.59,72.63,72.59,72.62,52786.0,70.9883,71.0274,70.9883,71.0176,52786.0
2024-11-20 10:10:00,72.61,72.62,72.59,72.61,290974.0,71.0078,71.0176,70.9883,71.0078,290974.0
2024-11-20 10:15:00,72.61,72.64,72.6,72.62,171201.0,71.0078,71.0372,70.998,71.0176,171201.0
2024-11-20 10:20:00,72.63,72.65,72.61,72.61,24966.0,71.0274,71.0469,71.0078,71.0078,24966.0
2024-11-20 10:25:00,72.62,72.62,72.58,72.59,24455.0,71.0176,71.0176,70.9785,70.9883,24455.0
2024-11-20 10:30:00,72.6,72.61,72.58,72.61,27399.0,70.998,71.0078,70.9785,71.0078,27399.0
2024-11-20 10:35:00,72.61,72.63,72.59,72.6,28146.0,71.0078,71.0274,70.9883,70.998,28146.0
2024-11-20 10:40:00,72.59,72.63,72.59,72.61,84920.0,70.9883,71.0274,70.9883,71.0078,84920.0
2024-11-20 10:45:00,72.62,72.62,72.58,72.58,54331.0,71.0176,71.0176,70.9785,70.9785,54331.0
2024-11-20 10:50:00,72.59,72.59,72.58,72.59,16419.0,70.9883,70.9883,70.9785,70.9883,16419.0
2024-11-20 10:55:00,72.58,72.58,72.56,72.58,18181.0,70.9785,70.9785,70.9589,70.9785,18181.0
2024-11-20 11:00:00,72.58,72.6,72.57,72.59,27279.0,70.9785,70.998,70.9687,70.9883,27279.0
2024-11-20 11:05:00,72.59,72.6,72.57,72.6,30422.0,70.9883,70.998,70.9687,70.998,30422.0
2024-11-20 11:10:00,72.6,72.63,72.6,72.6,47341.0,70.998,71.0274,70.998,70.998,47341.0
2024-11-20 11:15:00,72.6,72.62,72.58,72.62,31188.0,70.998,71.0176,70.9785,71.0176,31188.0
2024-11-20 11:20:00,72.61,72.67,72.6,72.65,162734.0,71.0078,71.0665,70.998,71.0469,162734.0
2024-11-20 11:25:00,72.66,72.68,72.64,72.67,24510.0,71.0567,71.0763,71.0372,71.0665,24510.0
2024-11-20 11:30:00,72.68,72.68,72.65,72.66,42649.0,71.0763,71.0763,71.0469,71.0567,42649.0
2024-11-20 11:35:00,72.66,72.67,72.64,72.66,48002.0,71.0567,71.0665,71.0372,71.0567,48002.0
2024-11-20 11:40:00,72.66,72.68,72.65,72.67,30155.0,71.0567,71.0763,71.0469,71.0665,30155.0
2024-11-20 11:45:00,72.67,72.68,72.64,72.65,22983.0,71.0665,71.0763,71.0372,71.0469,22983.0
2024-11-20 11:50:00,72.65,72.66,72.63,72.66,51407.0,71.0469,71.0567,71.0274,71.0567,51407.0
2024-11-20 11:55:00,72.66,72.66,72.63,72.64,97533.0,71.0567,71.0567,71.0274,71.0372,97533.0
2024-11-20 12:00:00,72.64,72.65,72.63,72.64,35127.0,71.0372,71.0469,71.0274,71.0372,35127.0
2024-11-20 12:05:00,72.64,72.64,72.62,72.63,31232.0,71.0372,71.0372,71.0176,71.0274,31232.0
2024-11-20 12:10:00,72.62,72.65,72.62,72.64,34517.0,71.0176,71.0469,71.0176,71.0372,34517.0
2024-11-20 12:15:00,72.64,72.65,72.62,72.63,59202.0,71.0372,71.0469,71.0176,71.0274,59202.0
2024-11-20 12:20:00,72.63,72.66,72.62,72.64,42255.0,71.0274,71.0567,71.0176,71.0372,42255.0
2024-11-20 12:25:00,72.64,72.66,72.63,72.66,22881.0,71.0372,71.0567,71.0274,71.0567,22881.0
2024-11-20 12:30:00,72.66,72.67,72.65,72.65,31439.0,71.0567,71.0665,71.0469,71.0469,31439.0
2024-11-20 12:35:00,72.65,72.66,72.64,72.65,22587.0,71.0469,71.0567,71.0372,71.0469,22587.0
2024-11-20 12:40:00,72.65,72.65,72.64,72.65,177771.0,71.0469,71.0469,71.0372,71.0469,177771.0
2024-11-20 12:45:00,72.65,72.67,72.64,72.67,50150.0,71.0469,71.0665,71.0372,71.0665,50150.0
2024-11-20 12:50:00,72.66,72.67,72.65,72.66,511315.0,71.0567,71.0665,71.0469,71.0567,511315.0
2024-11-20 12:55:00,72.66,72.67,72.65,72.67,40226.0,71.0567,71.0665,71.0469,71.0665,40226.0
2024-11-20 13:00:00,72.67,72.7,72.58,72.59,201315.0,71.0665,71.0958,70.9785,70.9883,201315.0
2024-11-20 13:05:00,72.59,72.62,72.58,72.59,710855.0,70.9883,71.0176,70.9785,70.9883,710855.0
2024-11-20 13:10:00,72.59,72.59,72.57,72.58,22033.0,70.9883,70.9883,70.9687,70.9785,22033.0
2024-11-20 13:15:00,72.58,72.59,72.55,72.59,21815.0,70.9785,70.9883,70.9491,70.9883,21815.0
2024-11-20 13:20:00,72.59,72.6,72.55,72.59,64083.0,70.9883,70.998,70.9491,70.9883,64083.0
2024-11-20 13:25:00,72.59,72.59,72.56,72.58,30754.0,70.9883,70.9883,70.9589,70.9785,30754.0
2024-11-20 13:30:00,72.59,72.6,72.57,72.59,36814.0,70.9883,70.998,70.9687,70.9883,36814.0
2024-11-20 13:35:00,72.58,72.59,72.55,72.58,25435.0,70.9785,70.9883,70.9491,70.9785,25435.0
2024-11-20 13:40:00,72.57,72.58,72.57,72.58,25742.0,70.9687,70.9785,70.9687,70.9785,25742.0
2024-11-20 13:45:00,72.58,72.58,72.55,72.56,31522.0,70.9785,70.9785,70.9491,70.9589,31522.0
2024-11-20 13:50:00,72.56,72.58,72.55,72.57,32303.0,70.9589,70.9785,70.9491,70.9687,32303.0
2024-11-20 13:55:00,72.58,72.59,72.56,72.57,39175.0,70.9785,70.9883,70.9589,70.9687,39175.0
2024-11-20 14:00:00,72.56,72.59,72.56,72.59,259196.0,70.9589,70.9883,70.9589,70.9883,259196.0
2024-11-20 14:05:00,72.58,72.59,72.56,72.58,27302.0,70.9785,70.9883,70.9589,70.9785,27302.0
2024-11-20 14:10:00,72.58,72.59,72.57,72.57,60947.0,70.9785,70.9883,70.9687,70.9687,60947.0
2024-11-20 14:15:00,72.58,72.58,72.57,72.58,26859.0,70.9785,70.9785,70.9687,70.9785,26859.0
2024-11-20 14:20:00,72.57,72.58,72.57,72.58,56905.0,70.9687,70.9785,70.9687,70.9785,56905.0
2024-11-20 14:25:00,72.57,72.61,72.57,72.59,45767.0,70.9687,71.0078,70.9687,70.9883,45767.0
2024-11-20 14:30:00,72.59,72.6,72.58,72.6,44229.0,70.9883,70.998,70.9785,70.998,44229.0
2024-11-20 14:35:00,72.59,72.63,72.59,72.63,70927.0,70.9883,71.0274,70.9883,71.0274,70927.0
2024-11-20 14:40:00,72.62,72.64,72.61,72.64,46670.0,71.0176,71.0372,71.0078,71.0372,46670.0
2024-11-20 14:45:00,72.64,72.64,72.61,72.62,79507.0,71.0372,71.0372,71.0078,71.0176,79507.0
2024-11-20 14:50:00,72.62,72.63,72.61,72.63,48814.0,71.0176,71.0274,71.0078,71.0274,48814.0
2024-11-20 14:55:00,72.63,72.63,72.6,72.62,89705.0,71.0274,71.0274,70.998,71.0176,89705.0
2024-11-20 15:00:00,72.62,72.62,72.57,72.58,64869.0,71.0176,71.0176,70.9687,70.9785,64869.0
2024-11-20 15:05:00,72.57,72.58,72.56,72.58,54592.0,70.9687,70.9785,70.9589,70.9785,54592.0
2024-11-20 15:10:00,72.57,72.58,72.56,72.58,33679.0,70.9687,70.9785,70.9589,70.9785,33679.0
2024-11-20 15:15:00,72.58,72.6,72.57,72.58,80785.0,70.9785,70.998,70.9687,70.9785,80785.0
2024-11-20 15:20:00,72.57,72.6,72.57,72.59,220013.0,70.9687,70.998,70.9687,70.9883,220013.0
2024-11-20 15:25:00,72.59,72.6,72.58,72.59,216892.0,70.9883,70.998,70.9785,70.9883,216892.0
2024-11-20 15:30:00,72.59,72.6,72.58,72.58,67883.0,70.9883,70.998,70.9785,70.9785,67883.0
2024-11-20 15:35:00,72.59,72.59,72.57,72.58,59926.0,70.9883,70.9883,70.9687,70.9785,59926.0
2024-11-20 15:40:00,72.59,72.6,72.58,72.6,121000.0,70.9883,70.998,70.9785,70.998,121000.0
2024-11-20 15:45:00,72.59,72.61,72.59,72.59,226845.0,70.9883,71.0078,70.9883,70.9883,226845.0
2024-11-20 15:50:00,72.6,72.6,72.58,72.59,70455.0,70.998,70.998,70.9785,70.9883,70455.0
2024-11-20 15:55:00,72.59,72.6,72.58,72.59,123191.0,70.9883,70.998,70.9785,70.9883,123191.0
2024-11-21 09:30:00,72.59,72.68,72.59,72.68,104679.0,70.9883,71.0763,70.9883,71.0763,104679.0
2024-11-21 09:35:00,72.67,72.72,72.67,72.7,40347.0,71.0665,71.1154,71.0665,71.0958,40347.0
2024-11-21 09:40:00,72.72,72.72,72.67,72.7,28469.0,71.1154,71.1154,71.0665,71.0958,28469.0
2024-11-21 09:45:00,72.68,72.7,72.65,72.66,38717.0,71.0763,71.0958,71.0469,71.0567,38717.0
2024-11-21 09:50:00,72.65,72.7,72.64,72.7,59862.0,71.0469,71.0958,71.0372,71.0958,59862.0
2024-11-21 09:55:00,72.69,72.7,72.67,72.7,49471.0,71.0861,71.0958,71.0665,71.0958,49471.0
2024-11-21 10:00:00,72.7,72.73,72.69,72.7,58081.0,71.0958,71.1252,71.0861,71.0958,58081.0
2024-11-21 10:05:00,72.71,72.73,72.68,72.72,31819.0,71.1056,71.1252,71.0763,71.1154,31819.0
2024-11-21 10:10:00,72.73,72.74,72.69,72.69,50937.0,71.1252,71.135,71.0861,71.0861,50937.0
2024-11-21 10:15:00,72.7,72.72,72.69,72.7,374229.0,71.0958,71.1154,71.0861,71.0958,374229.0
2024-11-21 10:20:00,72.7,72.71,72.69,72.7,30163.0,71.0958,71.1056,71.0861,71.0958,30163.0
2024-11-21 10:25:00,72.7,72.72,72.69,72.7,20388.0,71.0958,71.1154,71.0861,71.0958,20388.0
2024-11-21 10:30:00,72.7,72.71,72.68,72.69,59299.0,71.0958,71.1056,71.0763,71.0861,59299.0
2024-11-21 10:35:00,72.7,72.7,72.68,72.69,41498.0,71.0958,71.0958,71.0763,71.0861,41498.0
2024-11-21 10:40:00,72.69,72.69,72.66,72.67,57200.0,71.0861,71.0861,71.0567,71.0665,57200.0
2024-11-21 10:45:00,72.67,72.67,72.64,72.64,80887.0,71.0665,71.0665,71.0372,71.0372,80887.0
2024-11-21 10:50:00,72.65,72.67,72.64,72.65,30397.0,71.0469,71.0665,71.0372,71.0469,30397.0
2024-11-21 10:55:00,72.65,72.65,72.61,72.62,25000.0,71.0469,71.0469,71.0078,71.0176,25000.0
2024-11-21 11:00:00,72.62,72.62,72.6,72.6,24201.0,71.0176,71.0176,70.998,70.998,24201.0
2024-11-21 11:05:00,72.61,72.62,72.6,72.62,23783.0,71.0078,71.0176,70.998,71.0176,23783.0
2024-11-21 11:10:00,72.62,72.64,72.61,72.62,38774.0,71.0176,71.0372,71.0078,71.0176,38774.0
2024-11-21 11:15:00,72.62,72.63,72.58,72.58,26006.0,71.0176,71.0274,70.9785,70.9785,26006.0
2024-11-21 11:20:00,72.59,72.62,72.58,72.62,41272.0,70.9883,71.0176,70.9785,71.0176,41272.0
2024-11-21 11:25:00,72.61,72.62,72.6,72.62,32833.0,71.0078,71.0176,70.998,71.0176,32833.0
2024-11-21 11:30:00,72.62,72.62,72.57,72.58,37369.0,71.0176,71.0176,70.9687,70.9785,37369.0
2024-11-21 11:35:00,72.58,72.59,72.56,72.58,29645.0,70.9785,70.9883,70.9589,70.9785,29645.0
2024-11-21 11:40:00,72.58,72.58,72.52,72.53,57619.0,70.9785,70.9785,70.9198,70.9296,57619.0
2024-11-21 11:45:00,72.52,72.55,72.52,72.55,83642.0,70.9198,70.9491,70.9198,70.9491,83642.0
2024-11-21 11:50:00,72.54,72.58,72.53,72.56,35907.0,70.9394,70.9785,70.9296,70.9589,35907.0
2024-11-21 11:55:00,72.56,72.58,72.54,72.55,48849.0,70.9589,70.9785,70.9394,70.9491,48849.0
2024-11-21 12:00:00,72.54,72.59,72.54,72.56,159705.0,70.9394,70.9883,70.9394,70.9589,159705.0
2024-11-21 12:05:00,72.58,72.58,72.55,72.56,43177.0,70.9785,70.9785,70.9491,70.9589,43177.0
2024-11-21 12:10:00,72.56,72.59,72.55,72.56,20412.0,70.9589,70.9883,70.9491,70.9589,20412.0
2024-11-21 12:15:00,72.56,72.57,72.54,72.56,37889.0,70.9589,70.9687,70.9394,70.9589,37889.0
2024-11-21 12:20:00,72.56,72.58,72.55,72.58,37974.0,70.9589,70.9785,70.9491,70.9785,37974.0
2024-11-21 12:25:00,72.58,72.59,72.56,72.56,48750.0,70.9785,70.9883,70.9589,70.9589,48750.0
2024-11-21 12:30:00,72.57,72.6,72.56,72.59,39817.0,70.9687,70.998,70.9589,70.9883,39817.0
2024-11-21 12:35:00,72.59,72.6,72.58,72.59,13963.0,70.9883,70.998,70.9785,70.9883,13963.0
2024-11-21 12:40:00,72.6,72.61,72.59,72.6,36685.0,70.998,71.0078,70.9883,70.998,36685.0
2024-11-21 12:45:00,72.61,72.62,72.59,72.59,46097.0,71.0078,71.0176,70.9883,70.9883,46097.0
2024-11-21 12:50:00,72.59,72.63,72.58,72.62,29995.0,70.9883,71.0274,70.9785,71.0176,29995.0
2024-11-21 12:55:00,72.62,72.63,72.6,72.61,99943.0,71.0176,71.0274,70.998,71.0078,99943.0
2024-11-21 13:00:00,72.6,72.62,72.57,72.57,65876.0,70.998,71.0176,70.9687,70.9687,65876.0
2024-11-21 13:05:00,72.58,72.59,72.56,72.57,33479.0,70.9785,70.9883,70.9589,70.9687,33479.0
2024-11-21 13:10:00,72.57,72.6,72.56,72.6,25167.0,70.9687,70.998,70.9589,70.998,25167.0
2024-11-21 13:15:00,72.59,72.61,72.59,72.61,71898.0,70.9883,71.0078,70.9883,71.0078,71898.0
2024-11-21 13:20:00,72.61,72.62,72.58,72.6,235944.0,71.0078,71.0176,70.9785,70.998,235944.0
2024-11-21 13:25:00,72.61,72.61,72.56,72.57,127254.0,71.0078,71.0078,70.9589,70.9687,127254.0
2024-11-21 13:30:00,72.56,72.58,72.55,72.55,43672.0,70.9589,70.9785,70.9491,70.9491,43672.0
2024-11-21 13:35:00,72.54,72.56,72.52,72.53,64136.0,70.9394,70.9589,70.9198,70.9296,64136.0
2024-11-21 13:40:00,72.53,72.55,72.52,72.55,41122.0,70.9296,70.9491,70.9198,70.9491,41122.0
2024-11-21 13:45:00,72.55,72.55,72.53,72.53,18971.0,70.9491,70.9491,70.9296,70.9296,18971.0
2024-11-21 13:50:00,72.53,72.54,72.52,72.54,20522.0,70.9296,70.9394,70.9198,70.9394,20522.0
2024-11-21 13:55:00,72.54,72.55,72.53,72.55,28031.0,70.9394,70.9491,70.9296,70.9491,28031.0
2024-11-21 14:00:00,72.55,72.56,72.54,72.54,67015.0,70.9491,70.9589,70.9394,70.9394,67015.0
2024-11-21 14:05:00,72.54,72.55,72.54,72.54,34365.0,70.9394,70.9491,70.9394,70.9394,34365.0
2024-11-21 14:10:00,72.55,72.55,72.54,72.55,65169.0,70.9491,70.9491,70.9394,70.9491,65169.0
2024-11-21 14:15:00,72.55,72.55,72.54,72.54,69651.0,70.9491,70.9491,70.9394,70.9394,69651.0
2024-11-21 14:20:00,72.54,72.55,72.51,72.53,57696.0,70.9394,70.9491,70.91,70.9296,57696.0
2024-11-21 14:25:00,72.53,72.54,72.52,72.54,59590.0,70.9296,70.9394,70.9198,70.9394,59590.0
2024-11-21 14:30:00,72.53,72.55,72.52,72.52,130083.0,70.9296,70.9491,70.9198,70.9198,130083.0
2024-11-21 14:35:00,72.52,72.53,72.52,72.53,38736.0,70.9198,70.9296,70.9198,70.9296,38736.0
2024-11-21 14:40:00,72.52,72.53,72.51,72.52,58857.0,70.9198,70.9296,70.91,70.9198,58857.0
2024-11-21 14:45:00,72.52,72.53,72.5,72.51,115949.0,70.9198,70.9296,70.9002,70.91,115949.0
2024-11-21 14:50:00,72.5,72.52,72.5,72.52,95128.0,70.9002,70.9198,70.9002,70.9198,95128.0
2024-11-21 14:55:00,72.51,72.52,72.5,72.52,58360.0,70.91,70.9198,70.9002,70.9198,58360.0
2024-11-21 15:00:00,72.52,72.55,72.51,72.55,44999.0,70.9198,70.9491,70.91,70.9491,44999.0
2024-11-21 15:05:00,72.55,72.56,72.54,72.54,51359.0,70.9491,70.9589,70.9394,70.9394,51359.0
2024-11-21 15:10:00,72.55,72.56,72.54,72.55,66351.0,70.9491,70.9589,70.9394,70.9491,66351.0
2024-11-21 15:15:00,72.55,72.55,72.54,72.54,47946.0,70.9491,70.9491,70.9394,70.9394,47946.0
2024-11-21 15:20:00,72.53,72.54,72.52,72.53,78210.0,70.9296,70.9394,70.9198,70.9296,78210.0
2024-11-21 15:25:00,72.53,72.54,72.52,72.53,99487.0,70.9296,70.9394,70.9198,70.9296,99487.0
2024-11-21 15:30:00,72.54,72.57,72.53,72.56,61233.0,70.9394,70.9687,70.9296,70.9589,61233.0
2024-11-21 15:35:00,72.57,72.57,72.55,72.56,51868.0,70.9687,70.9687,70.9491,70.9589,51868.0
2024-11-21 15:40:00,72.56,72.57,72.55,72.56,89040.0,70.9589,70.9687,70.9491,70.9589,89040.0
2024-11-21 15:45:00,72.56,72.56,72.55,72.56,62771.0,70.9589,70.9589,70.9491,70.9589,62771.0
2024-11-21 15:50:00,72.56,72.56,72.54,72.56,90334.0,70.9589,70.9589,70.9394,70.9589,90334.0
2024-11-21 15:55:00,72.56,72.56,72.55,72.55,124699.0,70.9589,70.9589,70.9491,70.9491,124699.0
2024-11-22 09:30:00,72.62,72.63,72.57,72.62,160061.0,71.0176,71.0274,70.9687,71.0176,160061.0
2024-11-22 09:35:00,72.61,72.64,72.61,72.64,69321.0,71.0078,71.0372,71.0078,71.0372,69321.0
2024-11-22 09:40:00,72.65,72.66,72.62,72.65,57130.0,71.0469,71.0567,71.0176,71.0469,57130.0
2024-11-22 09:45:00,72.63,72.63,72.53,72.61,77214.0,71.0274,71.0274,70.9296,71.0078,77214.0
2024-11-22 09:50:00,72.6,72.63,72.59,72.6,27930.0,70.998,71.0274,70.9883,70.998,27930.0
2024-11-22 09:55:00,72.61,72.62,72.58,72.59,34437.0,71.0078,71.0176,70.9785,70.9883,34437.0
2024-11-22 10:00:00,72.59,72.65,72.59,72.64,27193.0,70.9883,71.0469,70.9883,71.0372,27193.0
2024-11-22 10:05:00,72.64,72.65,72.57,72.57,42915.0,71.0372,71.0469,70.9687,70.9687,42915.0
2024-11-22 10:10:00,72.58,72.59,72.56,72.56,57550.0,70.9785,70.9883,70.9589,70.9589,57550.0
2024-11-22 10:15:00,72.56,72.59,72.55,72.58,47773.0,70.9589,70.9883,70.9491,70.9785,47773.0
2024-11-22 10:20:00,72.58,72.58,72.55,72.58,41062.0,70.9785,70.9785,70.9491,70.9785,41062.0
2024-11-22 10:25:00,72.58,72.6,72.55,72.56,79272.0,70.9785,70.998,70.9491,70.9589,79272.0
2024-11-22 10:30:00,72.57,72.57,72.53,72.53,52435.0,70.9687,70.9687,70.9296,70.9296,52435.0
2024-11-22 10:35:00,72.53,72.55,72.52,72.54,38476.0,70.9296,70.9491,70.9198,70.9394,38476.0
2024-11-22 10:40:00,72.53,72.57,72.53,72.54,40162.0,70.9296,70.9687,70.9296,70.9394,40162.0
2024-11-22 10:45:00,72.55,72.58,72.54,72.58,186047.0,70.9491,70.9785,70.9394,70.9785,186047.0
2024-11-22 10:50:00,72.58,72.6,72.57,72.59,48424.0,70.9785,70.998,70.9687,70.9883,48424.0
2024-11-22 10:55:00,72.59,72.59,72.56,72.59,70231.0,70.9883,70.9883,70.9589,70.9883,70231.0
2024-11-22 11:00:00,72.6,72.61,72.58,72.59,24868.0,70.998,71.0078,70.9785,70.9883,24868.0
2024-11-22 11:05:00,72.6,72.6,72.57,72.59,25420.0,70.998,70.998,70.9687,70.9883,25420.0
2024-11-22 11:10:00,72.59,72.62,72.58,72.61,16968.0,70.9883,71.0176,70.9785,71.0078,16968.0
2024-11-22 11:15:00,72.61,72.62,72.6,72.6,10468.0,71.0078,71.0176,70.998,70.998,10468.0
2024-11-22 11:20:00,72.6,72.62,72.59,72.61,32613.0,70.998,71.0176,70.9883,71.0078,32613.0
2024-11-22 11:25:00,72.61,72.61,72.59,72.59,24558.0,71.0078,71.0078,70.9883,70.9883,24558.0
2024-11-22 11:30:00,72.6,72.61,72.59,72.6,29190.0,70.998,71.0078,70.9883,70.998,29190.0
2024-11-22 11:35:00,72.61,72.62,72.59,72.61,56724.0,71.0078,71.0176,70.9883,71.0078,56724.0
2024-11-22 11:40:00,72.61,72.62,72.6,72.62,299956.0,71.0078,71.0176,70.998,71.0176,299956.0
2024-11-22 11:45:00,72.62,72.64,72.61,72.64,46663.0,71.0176,71.0372,71.0078,71.0372,46663.0
2024-11-22 11:50:00,72.63,72.65,72.63,72.64,40168.0,71.0274,71.0469,71.0274,71.0372,40168.0
2024-11-22 11:55:00,72.64,72.66,72.63,72.65,25452.0,71.0372,71.0567,71.0274,71.0469,25452.0
2024-11-22 12:00:00,72.65,72.65,72.63,72.64,27376.0,71.0469,71.0469,71.0274,71.0372,27376.0
2024-11-22 12:05:00,72.63,72.64,72.6,72.61,75641.0,71.0274,71.0372,70.998,71.0078,75641.0
2024-11-22 12:10:00,72.61,72.62,72.6,72.62,24180.0,71.0078,71.0176,70.998,71.0176,24180.0
2024-11-22 12:15:00,72.62,72.62,72.6,72.62,139177.0,71.0176,71.0176,70.998,71.0176,139177.0
2024-11-22 12:20:00,72.61,72.63,72.61,72.62,33953.0,71.0078,71.0274,71.0078,71.0176,33953.0
2024-11-22 12:25:00,72.62,72.64,72.62,72.64,57061.0,71.0176,71.0372,71.0176,71.0372,57061.0
2024-11-22 12:30:00,72.64,72.66,72.63,72.65,52250.0,71.0372,71.0567,71.0274,71.0469,52250.0
2024-11-22 12:35:00,72.65,72.65,72.62,72.63,55636.0,71.0469,71.0469,71.0176,71.0274,55636.0
2024-11-22 12:40:00,72.62,72.62,72.61,72.62,71654.0,71.0176,71.0176,71.0078,71.0176,71654.0
2024-11-22 12:45:00,72.62,72.62,72.6,72.61,47090.0,71.0176,71.0176,70.998,71.0078,47090.0
2024-11-22 12:50:00,72.61,72.63,72.6,72.63,139190.0,71.0078,71.0274,70.998,71.0274,139190.0
2024-11-22 12:55:00,72.63,72.64,72.62,72.64,66199.0,71.0274,71.0372,71.0176,71.0372,66199.0
2024-11-22 13:00:00,72.64,72.64,72.63,72.63,52800.0,71.0372,71.0372,71.0274,71.0274,52800.0
2024-11-22 13:05:00,72.64,72.64,72.63,72.64,56936.0,71.0372,71.0372,71.0274,71.0372,56936.0
2024-11-22 13:10:00,72.64,72.64,72.62,72.62,22874.0,71.0372,71.0372,71.0176,71.0176,22874.0
2024-11-22 13:15:00,72.63,72.63,72.6,72.62,29909.0,71.0274,71.0274,70.998,71.0176,29909.0
2024-11-22 13:20:00,72.61,72.63,72.61,72.62,21891.0,71.0078,71.0274,71.0078,71.0176,21891.0
2024-11-22 13:25:00,72.63,72.63,72.59,72.59,89123.0,71.0274,71.0274,70.9883,70.9883,89123.0
2024-11-22 13:30:00,72.59,72.61,72.59,72.59,47332.0,70.9883,71.0078,70.9883,70.9883,47332.0
2024-11-22 13:35:00,72.59,72.61,72.59,72.61,16692.0,70.9883,71.0078,70.9883,71.0078,16692.0
2024-11-22 13:40:00,72.6,72.63,72.6,72.63,24492.0,70.998,71.0274,70.998,71.0274,24492.0
2024-11-22 13:45:00,72.62,72.64,72.62,72.64,30087.0,71.0176,71.0372,71.0176,71.0372,30087.0
2024-11-22 13:50:00,72.64,72.65,72.63,72.65,40364.0,71.0372,71.0469,71.0274,71.0469,40364.0
2024-11-22 13:55:00,72.65,72.66,72.64,72.65,24825.0,71.0469,71.0567,71.0372,71.0469,24825.0
2024-11-22 14:00:00,72.66,72.66,72.64,72.65,48078.0,71.0567,71.0567,71.0372,71.0469,48078.0
2024-11-22 14:05:00,72.65,72.67,72.64,72.67,54173.0,71.0469,71.0665,71.0372,71.0665,54173.0
2024-11-22 14:10:00,72.67,72.67,72.63,72.63,55476.0,71.0665,71.0665,71.0274,71.0274,55476.0
2024-11-22 14:15:00,72.63,72.64,72.61,72.63,36724.0,71.0274,71.0372,71.0078,71.0274,36724.0
2024-11-22 14:20:00,72.63,72.64,72.62,72.63,44685.0,71.0274,71.0372,71.0176,71.0274,44685.0
2024-11-22 14:25:00,72.62,72.63,72.62,72.63,55976.0,71.0176,71.0274,71.0176,71.0274,55976.0
2024-11-22 14:30:00,72.63,72.63,72.62,72.63,44188.0,71.0274,71.0274,71.0176,71.0274,44188.0
2024-11-22 14:35:00,72.63,72.63,72.6,72.62,39336.0,71.0274,71.0274,70.998,71.0176,39336.0
2024-11-22 14:40:00,72.61,72.63,72.61,72.63,136016.0,71.0078,71.0274,71.0078,71.0274,136016.0
2024-11-22 14:45:00,72.63,72.63,72.61,72.63,45323.0,71.0274,71.0274,71.0078,71.0274,45323.0
2024-11-22 14:50:00,72.63,72.64,72.61,72.63,63456.0,71.0274,71.0372,71.0078,71.0274,63456.0
2024-11-22 14:55:00,72.63,72.64,72.62,72.63,130683.0,71.0274,71.0372,71.0176,71.0274,130683.0
2024-11-22 15:00:00,72.63,72.64,72.62,72.64,143362.0,71.0274,71.0372,71.0176,71.0372,143362.0
2024-11-22 15:05:00,72.64,72.64,72.63,72.64,58666.0,71.0372,71.0372,71.0274,71.0372,58666.0
2024-11-22 15:10:00,72.64,72.64,72.61,72.62,49897.0,71.0372,71.0372,71.0078,71.0176,49897.0
2024-11-22 15:15:00,72.62,72.62,72.6,72.62,49482.0,71.0176,71.0176,70.998,71.0176,49482.0
2024-11-22 15:20:00,72.62,72.62,72.59,72.59,72929.0,71.0176,71.0176,70.9883,70.9883,72929.0
2024-11-22 15:25:00,72.59,72.63,72.59,72.61,105519.0,70.9883,71.0274,70.9883,71.0078,105519.0
2024-11-22 15:30:00,72.61,72.62,72.6,72.62,44077.0,71.0078,71.0176,70.998,71.0176,44077.0
2024-11-22 15:35:00,72.62,72.62,72.59,72.6,43382.0,71.0176,71.0176,70.9883,70.998,43382.0
2024-11-22 15:40:00,72.59,72.62,72.59,72.61,513219.0,70.9883,71.0176,70.9883,71.0078,513219.0
2024-11-22 15:45:00,72.61,72.62,72.59,72.62,2425895.0,71.0078,71.0176,70.9883,71.0176,2425895.0
2024-11-22 15:50:00,72.62,72.62,72.61,72.61,356236.0,71.0176,71.0176,71.0078,71.0078,356236.0
2024-11-22 15:55:00,72.61,72.62,72.57,72.59,1483609.0,71.0078,71.0176,70.9687,70.9883,1483609.0
2024-11-25 09:30:00,73.01,73.16,73.01,73.08,252089.0,71.399,71.5457,71.399,71.4674,252089.0
2024-11-25 09:35:00,73.07,73.1,73.06,73.07,74545.0,71.4577,71.487,71.4479,71.4577,74545.0
2024-11-25 09:40:00,73.07,73.11,73.07,73.1,22332.0,71.4577,71.4968,71.4577,71.487,22332.0
2024-11-25 09:45:00,73.1,73.13,73.1,73.12,80870.0,71.487,71.5163,71.487,71.5066,80870.0
2024-11-25 09:50:00,73.12,73.13,73.1,73.12,35602.0,71.5066,71.5163,71.487,71.5066,35602.0
2024-11-25 09:55:00,73.11,73.13,73.1,73.13,60851.0,71.4968,71.5163,71.487,71.5163,60851.0
2024-11-25 10:00:00,73.13,73.15,73.1,73.11,48677.0,71.5163,71.5359,71.487,71.4968,48677.0
2024-11-25 10:05:00,73.11,73.13,73.1,73.13,47453.0,71.4968,71.5163,71.487,71.5163,47453.0
2024-11-25 10:10:00,73.13,73.13,73.1,73.11,35082.0,71.5163,71.5163,71.487,71.4968,35082.0
2024-11-25 10:15:00,73.11,73.13,73.1,73.12,560931.0,71.4968,71.5163,71.487,71.5066,560931.0
2024-11-25 10:20:00,73.12,73.13,73.11,73.12,34860.0,71.5066,71.5163,71.4968,71.5066,34860.0
2024-11-25 10:25:00,73.12,73.14,73.11,73.13,45271.0,71.5066,71.5261,71.4968,71.5163,45271.0
2024-11-25 10:30:00,73.14,73.15,73.13,73.15,41661.0,71.5261,71.5359,71.5163,71.5359,41661.0
2024-11-25 10:35:00,73.15,73.18,73.15,73.16,45387.0,71.5359,71.5652,71.5359,71.5457,45387.0
2024-11-25 10:40:00,73.17,73.18,73.16,73.16,108915.0,71.5555,71.5652,71.5457,71.5457,108915.0
2024-11-25 10:45:00,73.16,73.17,73.14,73.17,105360.0,71.5457,71.5555,71.5261,71.5555,105360.0
2024-11-25 10:50:00,73.16,73.17,73.15,73.17,76914.0,71.5457,71.5555,71.5359,71.5555,76914.0
2024-11-25 10:55:00,73.17,73.17,73.13,73.13,46959.0,71.5555,71.5555,71.5163,71.5163,46959.0
2024-11-25 11:00:00,73.14,73.14,73.1,73.1,30253.0,71.5261,71.5261,71.487,71.487,30253.0
2024-11-25 11:05:00,73.11,73.12,73.09,73.1,65444.0,71.4968,71.5066,71.4772,71.487,65444.0
2024-11-25 11:10:00,73.11,73.12,73.1,73.12,26660.0,71.4968,71.5066,71.487,71.5066,26660.0
2024-11-25 11:15:00,73.12,73.13,73.11,73.13,60905.0,71.5066,71.5163,71.4968,71.5163,60905.0
2024-11-25 11:20:00,73.13,73.14,73.12,73.14,53360.0,71.5163,71.5261,71.5066,71.5261,53360.0
2024-11-25 11:25:00,73.14,73.14,73.12,73.14,17621.0,71.5261,71.5261,71.5066,71.5261,17621.0
2024-11-25 11:30:00,73.13,73.13,73.11,73.12,58562.0,71.5163,71.5163,71.4968,71.5066,58562.0
2024-11-25 11:35:00,73.11,73.12,73.08,73.09,45685.0,71.4968,71.5066,71.4674,71.4772,45685.0
2024-11-25 11:40:00,73.09,73.09,73.06,73.06,61820.0,71.4772,71.4772,71.4479,71.4479,61820.0
2024-11-25 11:45:00,73.06,73.09,73.06,73.09,24932.0,71.4479,71.4772,71.4479,71.4772,24932.0
2024-11-25 11:50:00,73.09,73.11,73.08,73.11,46632.0,71.4772,71.4968,71.4674,71.4968,46632.0
2024-11-25 11:55:00,73.1,73.11,73.09,73.11,15909.0,71.487,71.4968,71.4772,71.4968,15909.0
2024-11-25 12:00:00,73.11,73.11,73.09,73.11,22522.0,71.4968,71.4968,71.4772,71.4968,22522.0
2024-11-25 12:05:00,73.11,73.12,73.1,73.11,2316919.0,71.4968,71.5066,71.487,71.4968,2316919.0
2024-11-25 12:10:00,73.1,73.14,73.1,73.14,107887.0,71.487,71.5261,71.487,71.5261,107887.0
2024-11-25 12:15:00,73.14,73.14,73.12,73.13,28144.0,71.5261,71.5261,71.5066,71.5163,28144.0
2024-11-25 12:20:00,73.13,73.14,73.12,73.14,106196.0,71.5163,71.5261,71.5066,71.5261,106196.0
2024-11-25 12:25:00,73.14,73.14,73.11,73.12,30154.0,71.5261,71.5261,71.4968,71.5066,30154.0
2024-11-25 12:30:00,73.12,73.12,73.1,73.1,57191.0,71.5066,71.5066,71.487,71.487,57191.0
2024-11-25 12:35:00,73.11,73.12,73.1,73.11,41427.0,71.4968,71.5066,71.487,71.4968,41427.0
2024-11-25 12:40:00,73.12,73.13,73.09,73.11,28661.0,71.5066,71.5163,71.4772,71.4968,28661.0
2024-11-25 12:45:00,73.1,73.11,73.09,73.11,35589.0,71.487,71.4968,71.4772,71.4968,35589.0
2024-11-25 12:50:00,73.1,73.11,73.09,73.11,25719.0,71.487,71.4968,71.4772,71.4968,25719.0
2024-11-25 12:55:00,73.11,73.12,73.09,73.11,37069.0,71.4968,71.5066,71.4772,71.4968,37069.0
2024-11-25 13:00:00,73.11,73.16,73.1,73.15,82831.0,71.4968,71.5457,71.487,71.5359,82831.0
2024-11-25 13:05:00,73.16,73.18,73.16,73.17,34329.0,71.5457,71.5652,71.5457,71.5555,34329.0
2024-11-25 13:10:00,73.17,73.18,73.16,73.18,48405.0,71.5555,71.5652,71.5457,71.5652,48405.0
2024-11-25 13:15:00,73.18,73.2,73.17,73.19,32846.0,71.5652,71.5848,71.5555,71.575,32846.0
2024-11-25 13:20:00,73.19,73.2,73.17,73.17,133140.0,71.575,71.5848,71.5555,71.5555,133140.0
2024-11-25 13:25:00,73.18,73.2,73.17,73.2,57778.0,71.5652,71.5848,71.5555,71.5848,57778.0
2024-11-25 13:30:00,73.2,73.2,73.19,73.2,28518.0,71.5848,71.5848,71.575,71.5848,28518.0
2024-11-25 13:35:00,73.2,73.21,73.19,73.2,50704.0,71.5848,71.5946,71.575,71.5848,50704.0
2024-11-25 13:40:00,73.2,73.22,73.2,73.22,24748.0,71.5848,71.6044,71.5848,71.6044,24748.0
2024-11-25 13:45:00,73.21,73.23,73.2,73.23,26249.0,71.5946,71.6141,71.5848,71.6141,26249.0
2024-11-25 13:50:00,73.23,73.25,73.22,73.25,87126.0,71.6141,71.6337,71.6044,71.6337,87126.0
2024-11-25 13:55:00,73.25,73.26,73.24,73.25,63389.0,71.6337,71.6435,71.6239,71.6337,63389.0
2024-11-25 14:00:00,73.26,73.26,73.22,73.23,46966.0,71.6435,71.6435,71.6044,71.6141,46966.0
2024-11-25 14:05:00,73.23,73.24,73.22,73.23,63580.0,71.6141,71.6239,71.6044,71.6141,63580.0
2024-11-25 14:10:00,73.24,73.25,73.23,73.25,77620.0,71.6239,71.6337,71.6141,71.6337,77620.0
2024-11-25 14:15:00,73.25,73.25,73.22,73.22,33101.0,71.6337,71.6337,71.6044,71.6044,33101.0
2024-11-25 14:20:00,73.23,73.25,73.22,73.25,55410.0,71.6141,71.6337,71.6044,71.6337,55410.0
2024-11-25 14:25:00,73.25,73.27,73.24,73.27,42338.0,71.6337,71.6533,71.6239,71.6533,42338.0
2024-11-25 14:30:00,73.27,73.27,73.25,73.26,51998.0,71.6533,71.6533,71.6337,71.6435,51998.0
2024-11-25 14:35:00,73.26,73.26,73.24,73.25,63067.0,71.6435,71.6435,71.6239,71.6337,63067.0
2024-11-25 14:40:00,73.25,73.25,73.24,73.25,52728.0,71.6337,71.6337,71.6239,71.6337,52728.0
2024-11-25 14:45:00,73.24,73.26,73.23,73.24,63888.0,71.6239,71.6435,71.6141,71.6239,63888.0
2024-11-25 14:50:00,73.23,73.24,73.21,73.23,83586.0,71.6141,71.6239,71.5946,71.6141,83586.0
2024-11-25 14:55:00,73.24,73.26,73.23,73.26,144943.0,71.6239,71.6435,71.6141,71.6435,144943.0
2024-11-25 15:00:00,73.25,73.26,73.22,73.23,69742.0,71.6337,71.6435,71.6044,71.6141,69742.0
2024-11-25 15:05:00,73.22,73.23,73.22,73.23,33689.0,71.6044,71.6141,71.6044,71.6141,33689.0
2024-11-25 15:10:00,73.22,73.23,73.22,73.22,34172.0,71.6044,71.6141,71.6044,71.6044,34172.0
2024-11-25 15:15:00,73.23,73.23,73.21,73.22,68623.0,71.6141,71.6141,71.5946,71.6044,68623.0
2024-11-25 15:20:00,73.23,73.23,73.22,73.22,32398.0,71.6141,71.6141,71.6044,71.6044,32398.0
2024-11-25 15:25:00,73.22,73.24,73.22,73.23,94284.0,71.6044,71.6239,71.6044,71.6141,94284.0
2024-11-25 15:30:00,73.23,73.25,73.23,73.24,69096.0,71.6141,71.6337,71.6141,71.6239,69096.0
2024-11-25 15:35:00,73.23,73.24,73.22,73.23,63577.0,71.6141,71.6239,71.6044,71.6141,63577.0
2024-11-25 15:40:00,73.23,73.24,73.22,73.23,1883046.0,71.6141,71.6239,71.6044,71.6141,1883046.0
2024-11-25 15:45:00,73.23,73.24,73.22,73.23,140672.0,71.6141,71.6239,71.6044,71.6141,140672.0
2024-11-25 15:50:00,73.23,73.23,73.21,73.23,145686.0,71.6141,71.6141,71.5946,71.6141,145686.0
2024-11-25 15:55:00,73.23,73.26,73.22,73.25,294161.0,71.6141,71.6435,71.6044,71.6337,294161.0
2024-11-26 09:30:00,73.18,73.18,73.08,73.1,178822.0,71.5652,71.5652,71.4674,71.487,178822.0
2024-11-26 09:35:00,73.1,73.11,73.09,73.11,61054.0,71.487,71.4968,71.4772,71.4968,61054.0
2024-11-26 09:40:00,73.11,73.11,73.05,73.06,52095.0,71.4968,71.4968,71.4381,71.4479,52095.0
2024-11-26 09:45:00,73.07,73.07,73.04,73.06,178956.0,71.4577,71.4577,71.4283,71.4479,178956.0
2024-11-26 09:50:00,73.06,73.07,73.04,73.06,69563.0,71.4479,71.4577,71.4283,71.4479,69563.0
2024-11-26 09:55:00,73.05,73.06,73.04,73.05,30865.0,71.4381,71.4479,71.4283,71.4381,30865.0
2024-11-26 10:00:00,73.06,73.1,73.01,73.02,56328.0,71.4479,71.487,71.399,71.4088,56328.0
2024-11-26 10:05:00,73.02,73.03,72.99,73.02,89295.0,71.4088,71.4186,71.3794,71.4088,89295.0
2024-11-26 10:10:00,73.03,73.04,73.02,73.02,114930.0,71.4186,71.4283,71.4088,71.4088,114930.0
2024-11-26 10:15:00,73.02,73.04,73.0,73.02,416739.0,71.4088,71.4283,71.3892,71.4088,416739.0
2024-11-26 10:20:00,73.02,73.02,72.98,72.98,73802.0,71.4088,71.4088,71.3697,71.3697,73802.0
2024-11-26 10:25:00,72.99,72.99,72.96,72.97,51280.0,71.3794,71.3794,71.3501,71.3599,51280.0
2024-11-26 10:30:00,72.96,72.98,72.94,72.95,34543.0,71.3501,71.3697,71.3305,71.3403,34543.0
2024-11-26 10:35:00,72.95,72.97,72.95,72.96,52875.0,71.3403,71.3599,71.3403,71.3501,52875.0
2024-11-26 10:40:00,72.97,73.0,72.96,73.0,65745.0,71.3599,71.3892,71.3501,71.3892,65745.0
2024-11-26 10:45:00,73.0,73.01,72.98,72.98,120401.0,71.3892,71.399,71.3697,71.3697,120401.0
2024-11-26 10:50:00,72.98,73.0,72.98,72.98,55587.0,71.3697,71.3892,71.3697,71.3697,55587.0
2024-11-26 10:55:00,72.99,73.01,72.98,73.01,38266.0,71.3794,71.399,71.3697,71.399,38266.0
2024-11-26 11:00:00,73.01,73.02,72.99,73.0,27748.0,71.399,71.4088,71.3794,71.3892,27748.0
2024-11-26 11:05:00,73.01,73.02,72.99,73.0,55191.0,71.399,71.4088,71.3794,71.3892,55191.0
2024-11-26 11:10:00,73.0,73.01,72.97,72.98,54423.0,71.3892,71.399,71.3599,71.3697,54423.0
2024-11-26 11:15:00,72.98,72.99,72.97,72.98,26676.0,71.3697,71.3794,71.3599,71.3697,26676.0
2024-11-26 11:20:00,72.99,73.0,72.98,73.0,22173.0,71.3794,71.3892,71.3697,71.3892,22173.0
2024-11-26 11:25:00,73.0,73.0,72.97,72.98,29797.0,71.3892,71.3892,71.3599,71.3697,29797.0
2024-11-26 11:30:00,72.99,73.01,72.98,73.01,51615.0,71.3794,71.399,71.3697,71.399,51615.0
2024-11-26 11:35:00,73.01,73.02,73.0,73.01,45839.0,71.399,71.4088,71.3892,71.399,45839.0
2024-11-26 11:40:00,73.02,73.02,73.0,73.0,37827.0,71.4088,71.4088,71.3892,71.3892,37827.0
2024-11-26 11:45:00,73.01,73.01,72.98,72.98,35508.0,71.399,71.399,71.3697,71.3697,35508.0
2024-11-26 11:50:00,72.98,73.0,72.97,72.99,146741.0,71.3697,71.3892,71.3599,71.3794,146741.0
2024-11-26 11:55:00,73.0,73.01,72.98,72.98,35046.0,71.3892,71.399,71.3697,71.3697,35046.0
2024-11-26 12:00:00,72.98,72.99,72.97,72.98,32505.0,71.3697,71.3794,71.3599,71.3697,32505.0
2024-11-26 12:05:00,72.99,73.0,72.97,73.0,31510.0,71.3794,71.3892,71.3599,71.3892,31510.0
2024-11-26 12:10:00,73.0,73.02,72.99,73.01,43392.0,71.3892,71.4088,71.3794,71.399,43392.0
2024-11-26 12:15:00,73.02,73.04,73.01,73.03,42031.0,71.4088,71.4283,71.399,71.4186,42031.0
2024-11-26 12:20:00,73.03,73.04,73.01,73.02,40068.0,71.4186,71.4283,71.399,71.4088,40068.0
2024-11-26 12:25:00,73.02,73.04,73.01,73.03,29551.0,71.4088,71.4283,71.399,71.4186,29551.0
2024-11-26 12:30:00,73.04,73.06,73.03,73.05,50504.0,71.4283,71.4479,71.4186,71.4381,50504.0
2024-11-26 12:35:00,73.05,73.06,73.04,73.05,24316.0,71.4381,71.4479,71.4283,71.4381,24316.0
2024-11-26 12:40:00,73.05,73.05,73.03,73.03,55062.0,71.4381,71.4381,71.4186,71.4186,55062.0
2024-11-26 12:45:00,73.03,73.04,73.02,73.03,23065.0,71.4186,71.4283,71.4088,71.4186,23065.0
2024-11-26 12:50:00,73.04,73.04,73.02,73.03,123638.0,71.4283,71.4283,71.4088,71.4186,123638.0
2024-11-26 12:55:00,73.03,73.04,73.02,73.02,41350.0,71.4186,71.4283,71.4088,71.4088,41350.0
2024-11-26 13:00:00,73.02,73.05,73.01,73.04,125210.0,71.4088,71.4381,71.399,71.4283,125210.0
2024-11-26 13:05:00,73.03,73.05,73.01,73.02,36438.0,71.4186,71.4381,71.399,71.4088,36438.0
2024-11-26 13:10:00,73.02,73.02,73.0,73.02,26377.0,71.4088,71.4088,71.3892,71.4088,26377.0
2024-11-26 13:15:00,73.02,73.02,73.01,73.02,30558.0,71.4088,71.4088,71.399,71.4088,30558.0
2024-11-26 13:20:00,73.02,73.02,73.0,73.0,52148.0,71.4088,71.4088,71.3892,71.3892,52148.0
2024-11-26 13:25:00,73.0,73.0,72.98,72.99,27228.0,71.3892,71.3892,71.3697,71.3794,27228.0
2024-11-26 13:30:00,72.99,73.02,72.99,73.02,65009.0,71.3794,71.4088,71.3794,71.4088,65009.0
2024-11-26 13:35:00,73.02,73.04,73.02,73.03,30115.0,71.4088,71.4283,71.4088,71.4186,30115.0
2024-11-26 13:40:00,73.03,73.04,73.02,73.03,24022.0,71.4186,71.4283,71.4088,71.4186,24022.0
2024-11-26 13:45:00,73.04,73.04,73.01,73.02,70918.0,71.4283,71.4283,71.399,71.4088,70918.0
2024-11-26 13:50:00,73.01,73.02,73.0,73.0,34462.0,71.399,71.4088,71.3892,71.3892,34462.0
2024-11-26 13:55:00,73.0,73.02,73.0,73.02,23289.0,71.3892,71.4088,71.3892,71.4088,23289.0
2024-11-26 14:00:00,73.02,73.05,73.01,73.05,56646.0,71.4088,71.4381,71.399,71.4381,56646.0
2024-11-26 14:05:00,73.05,73.06,73.01,73.02,60056.0,71.4381,71.4479,71.399,71.4088,60056.0
2024-11-26 14:10:00,73.01,73.03,73.01,73.02,72731.0,71.399,71.4186,71.399,71.4088,72731.0
2024-11-26 14:15:00,73.02,73.02,73.0,73.01,107496.0,71.4088,71.4088,71.3892,71.399,107496.0
2024-11-26 14:20:00,73.02,73.03,73.01,73.02,91966.0,71.4088,71.4186,71.399,71.4088,91966.0
2024-11-26 14:25:00,73.02,73.02,73.01,73.02,65948.0,71.4088,71.4088,71.399,71.4088,65948.0
2024-11-26 14:30:00,73.02,73.03,73.0,73.02,94312.0,71.4088,71.4186,71.3892,71.4088,94312.0
2024-11-26 14:35:00,73.03,73.05,73.02,73.05,40198.0,71.4186,71.4381,71.4088,71.4381,40198.0
2024-11-26 14:40:00,73.05,73.05,73.04,73.05,25788.0,71.4381,71.4381,71.4283,71.4381,25788.0
2024-11-26 14:45:00,73.05,73.07,73.04,73.06,225176.0,71.4381,71.4577,71.4283,71.4479,225176.0
2024-11-26 14:50:00,73.06,73.08,73.06,73.08,48798.0,71.4479,71.4674,71.4479,71.4674,48798.0
2024-11-26 14:55:00,73.08,73.09,73.07,73.09,109228.0,71.4674,71.4772,71.4577,71.4772,109228.0
2024-11-26 15:00:00,73.09,73.09,73.06,73.06,53711.0,71.4772,71.4772,71.4479,71.4479,53711.0
2024-11-26 15:05:00,73.06,73.08,73.06,73.07,51011.0,71.4479,71.4674,71.4479,71.4577,51011.0
2024-11-26 15:10:00,73.08,73.08,73.07,73.08,59448.0,71.4674,71.4674,71.4577,71.4674,59448.0
2024-11-26 15:15:00,73.08,73.09,73.07,73.09,47967.0,71.4674,71.4772,71.4577,71.4772,47967.0
2024-11-26 15:20:00,73.08,73.09,73.07,73.08,78561.0,71.4674,71.4772,71.4577,71.4674,78561.0
2024-11-26 15:25:00,73.08,73.08,73.06,73.07,72736.0,71.4674,71.4674,71.4479,71.4577,72736.0
2024-11-26 15:30:00,73.08,73.11,73.08,73.11,70222.0,71.4674,71.4968,71.4674,71.4968,70222.0
2024-11-26 15:35:00,73.11,73.11,73.09,73.1,107347.0,71.4968,71.4968,71.4772,71.487,107347.0
2024-11-26 15:40:00,73.09,73.12,73.09,73.12,51963.0,71.4772,71.5066,71.4772,71.5066,51963.0
2024-11-26 15:45:00,73.12,73.12,73.11,73.12,66733.0,71.5066,71.5066,71.4968,71.5066,66733.0
2024-11-26 15:50:00,73.12,73.12,73.1,73.1,51957.0,71.5066,71.5066,71.487,71.487,51957.0
2024-11-26 15:55:00,73.11,73.13,73.09,73.12,76808.0,71.4968,71.5163,71.4772,71.5066,76808.0
2024-11-27 09:30:00,73.21,73.32,73.21,73.3,154387.0,71.5946,71.7022,71.5946,71.6826,154387.0
2024-11-27 09:35:00,73.31,73.32,73.27,73.27,46586.0,71.6924,71.7022,71.6533,71.6533,46586.0
2024-11-27 09:40:00,73.27,73.3,73.27,73.29,31033.0,71.6533,71.6826,71.6533,71.6728,31033.0
2024-11-27 09:45:00,73.29,73.3,73.28,73.3,81281.0,71.6728,71.6826,71.663,71.6826,81281.0
2024-11-27 09:50:00,73.31,73.35,73.28,73.29,116046.0,71.6924,71.7315,71.663,71.6728,116046.0
2024-11-27 09:55:00,73.28,73.3,73.27,73.29,42764.0,71.663,71.6826,71.6533,71.6728,42764.0
2024-11-27 10:00:00,73.3,73.32,73.23,73.23,56557.0,71.6826,71.7022,71.6141,71.6141,56557.0
2024-11-27 10:05:00,73.24,73.27,73.23,73.27,46408.0,71.6239,71.6533,71.6141,71.6533,46408.0
2024-11-27 10:10:00,73.27,73.27,73.23,73.23,39440.0,71.6533,71.6533,71.6141,71.6141,39440.0
2024-11-27 10:15:00,73.23,73.24,73.21,73.23,384312.0,71.6141,71.6239,71.5946,71.6141,384312.0
2024-11-27 10:20:00,73.23,73.25,73.22,73.22,73495.0,71.6141,71.6337,71.6044,71.6044,73495.0
2024-11-27 10:25:00,73.23,73.26,73.22,73.25,180480.0,71.6141,71.6435,71.6044,71.6337,180480.0
2024-11-27 10:30:00,73.26,73.27,73.24,73.26,80288.0,71.6435,71.6533,71.6239,71.6435,80288.0
2024-11-27 10:35:00,73.25,73.26,73.24,73.26,80976.0,71.6337,71.6435,71.6239,71.6435,80976.0
2024-11-27 10:40:00,73.26,73.28,73.26,73.27,107047.0,71.6435,71.663,71.6435,71.6533,107047.0
2024-11-27 10:45:00,73.27,73.29,73.26,73.28,37353.0,71.6533,71.6728,71.6435,71.663,37353.0
2024-11-27 10:50:00,73.29,73.3,73.27,73.29,40432.0,71.6728,71.6826,71.6533,71.6728,40432.0
2024-11-27 10:55:00,73.29,73.31,73.29,73.3,31383.0,71.6728,71.6924,71.6728,71.6826,31383.0
2024-11-27 11:00:00,73.3,73.31,73.28,73.28,50767.0,71.6826,71.6924,71.663,71.663,50767.0
2024-11-27 11:05:00,73.29,73.3,73.27,73.28,17002.0,71.6728,71.6826,71.6533,71.663,17002.0
2024-11-27 11:10:00,73.28,73.28,73.25,73.26,33503.0,71.663,71.663,71.6337,71.6435,33503.0
2024-11-27 11:15:00,73.27,73.27,73.26,73.27,20058.0,71.6533,71.6533,71.6435,71.6533,20058.0
2024-11-27 11:20:00,73.27,73.28,73.26,73.28,23334.0,71.6533,71.663,71.6435,71.663,23334.0
2024-11-27 11:25:00,73.27,73.28,73.25,73.26,35434.0,71.6533,71.663,71.6337,71.6435,35434.0
2024-11-27 11:30:00,73.26,73.34,73.25,73.34,83752.0,71.6435,71.7217,71.6337,71.7217,83752.0
2024-11-27 11:35:00,73.33,73.37,73.33,73.36,31057.0,71.7119,71.7511,71.7119,71.7413,31057.0
2024-11-27 11:40:00,73.36,73.38,73.35,73.37,26786.0,71.7413,71.7608,71.7315,71.7511,26786.0
2024-11-27 11:45:00,73.37,73.39,73.37,73.39,26451.0,71.7511,71.7706,71.7511,71.7706,26451.0
2024-11-27 11:50:00,73.39,73.39,73.33,73.34,43229.0,71.7706,71.7706,71.7119,71.7217,43229.0
2024-11-27 11:55:00,73.33,73.36,73.32,73.34,132571.0,71.7119,71.7413,71.7022,71.7217,132571.0
2024-11-27 12:00:00,73.35,73.35,73.31,73.31,46785.0,71.7315,71.7315,71.6924,71.6924,46785.0
2024-11-27 12:05:00,73.32,73.35,73.32,73.34,43255.0,71.7022,71.7315,71.7022,71.7217,43255.0
2024-11-27 12:10:00,73.35,73.37,73.34,73.35,91905.0,71.7315,71.7511,71.7217,71.7315,91905.0
2024-11-27 12:15:00,73.35,73.37,73.34,73.36,58397.0,71.7315,71.7511,71.7217,71.7413,58397.0
2024-11-27 12:20:00,73.37,73.38,73.35,73.37,36643.0,71.7511,71.7608,71.7315,71.7511,36643.0
2024-11-27 12:25:00,73.36,73.37,73.36,73.37,27451.0,71.7413,71.7511,71.7413,71.7511,27451.0
2024-11-27 12:30:00,73.36,73.37,73.35,73.36,28518.0,71.7413,71.7511,71.7315,71.7413,28518.0
2024-11-27 12:35:00,73.36,73.37,73.35,73.37,17859.0,71.7413,71.7511,71.7315,71.7511,17859.0
2024-11-27 12:40:00,73.37,73.38,73.36,73.37,28309.0,71.7511,71.7608,71.7413,71.7511,28309.0
2024-11-27 12:45:00,73.38,73.38,73.35,73.36,141872.0,71.7608,71.7608,71.7315,71.7413,141872.0
2024-11-27 12:50:00,73.36,73.38,73.35,73.38,28587.0,71.7413,71.7608,71.7315,71.7608,28587.0
2024-11-27 12:55:00,73.38,73.38,73.36,73.36,112861.0,71.7608,71.7608,71.7413,71.7413,112861.0
2024-11-27 13:00:00,73.37,73.37,73.35,73.36,24328.0,71.7511,71.7511,71.7315,71.7413,24328.0
2024-11-27 13:05:00,73.37,73.39,73.36,73.38,26872.0,71.7511,71.7706,71.7413,71.7608,26872.0
2024-11-27 13:10:00,73.39,73.39,73.38,73.39,48540.0,71.7706,71.7706,71.7608,71.7706,48540.0
2024-11-27 13:15:00,73.39,73.4,73.38,73.39,58005.0,71.7706,71.7804,71.7608,71.7706,58005.0
2024-11-27 13:20:00,73.39,73.41,73.39,73.41,36617.0,71.7706,71.7902,71.7706,71.7902,36617.0
2024-11-27 13:25:00,73.41,73.41,73.39,73.4,35969.0,71.7902,71.7902,71.7706,71.7804,35969.0
2024-11-27 13:30:00,73.39,73.39,73.38,73.39,56724.0,71.7706,71.7706,71.7608,71.7706,56724.0
2024-11-27 13:35:00,73.39,73.4,73.38,73.39,41985.0,71.7706,71.7804,71.7608,71.7706,41985.0
2024-11-27 13:40:00,73.38,73.4,73.38,73.38,42567.0,71.7608,71.7804,71.7608,71.7608,42567.0
2024-11-27 13:45:00,73.38,73.39,73.37,73.38,49368.0,71.7608,71.7706,71.7511,71.7608,49368.0
2024-11-27 13:50:00,73.37,73.4,73.37,73.39,32301.0,71.7511,71.7804,71.7511,71.7706,32301.0
2024-11-27 13:55:00,73.39,73.4,73.38,73.38,14313.0,71.7706,71.7804,71.7608,71.7608,14313.0
2024-11-27 14:00:00,73.39,73.39,73.38,73.39,75878.0,71.7706,71.7706,71.7608,71.7706,75878.0
2024-11-27 14:05:00,73.39,73.4,73.38,73.4,91640.0,71.7706,71.7804,71.7608,71.7804,91640.0
2024-11-27 14:10:00,73.4,73.41,73.39,73.4,19481.0,71.7804,71.7902,71.7706,71.7804,19481.0
2024-11-27 14:15:00,73.4,73.42,73.39,73.4,49715.0,71.7804,71.7999,71.7706,71.7804,49715.0
2024-11-27 14:20:00,73.4,73.4,73.38,73.39,53020.0,71.7804,71.7804,71.7608,71.7706,53020.0
2024-11-27 14:25:00,73.39,73.39,73.36,73.36,79894.0,71.7706,71.7706,71.7413,71.7413,79894.0
2024-11-27 14:30:00,73.37,73.38,73.36,73.37,87526.0,71.7511,71.7608,71.7413,71.7511,87526.0
2024-11-27 14:35:00,73.37,73.37,73.35,73.36,106154.0,71.7511,71.7511,71.7315,71.7413,106154.0
2024-11-27 14:40:00,73.36,73.37,73.35,73.37,81171.0,71.7413,71.7511,71.7315,71.7511,81171.0
2024-11-27 14:45:00,73.36,73.38,73.36,73.37,66829.0,71.7413,71.7608,71.7413,71.7511,66829.0
2024-11-27 14:50:00,73.37,73.38,73.35,73.37,90673.0,71.7511,71.7608,71.7315,71.7511,90673.0
2024-11-27 14:55:00,73.37,73.38,73.35,73.36,92826.0,71.7511,71.7608,71.7315,71.7413,92826.0
2024-11-27 15:00:00,73.37,73.37,73.32,73.33,133574.0,71.7511,71.7511,71.7022,71.7119,133574.0
2024-11-27 15:05:00,73.33,73.35,73.32,73.34,98364.0,71.7119,71.7315,71.7022,71.7217,98364.0
2024-11-27 15:10:00,73.34,73.35,73.32,73.33,112719.0,71.7217,71.7315,71.7022,71.7119,112719.0
2024-11-27 15:15:00,73.33,73.34,73.31,73.32,59118.0,71.7119,71.7217,71.6924,71.7022,59118.0
2024-11-27 15:20:00,73.31,73.32,73.3,73.3,53399.0,71.6924,71.7022,71.6826,71.6826,53399.0
2024-11-27 15:25:00,73.31,73.32,73.3,73.31,55090.0,71.6924,71.7022,71.6826,71.6924,55090.0
2024-11-27 15:30:00,73.31,73.32,73.29,73.3,81219.0,71.6924,71.7022,71.6728,71.6826,81219.0
2024-11-27 15:35:00,73.31,73.31,73.3,73.3,36332.0,71.6924,71.6924,71.6826,71.6826,36332.0
2024-11-27 15:40:00,73.31,73.31,73.28,73.29,50286.0,71.6924,71.6924,71.663,71.6728,50286.0
2024-11-27 15:45:00,73.28,73.29,73.28,73.28,71587.0,71.663,71.6728,71.663,71.663,71587.0
2024-11-27 15:50:00,73.28,73.29,73.27,73.28,66792.0,71.663,71.6728,71.6533,71.663,66792.0
2024-11-27 15:55:00,73.28,73.34,73.27,73.34,106993.0,71.663,71.7217,71.6533,71.7217,106993.0
2024-11-29 09:30:00,73.5,73.59,73.5,73.58,160534.0,71.8782,71.9662,71.8782,71.9564,160534.0
2024-11-29 09:35:00,73.58,73.58,73.56,73.58,57897.0,71.9564,71.9564,71.9369,71.9564,57897.0
2024-11-29 09:40:00,73.58,73.61,73.57,73.61,121165.0,71.9564,71.9858,71.9466,71.9858,121165.0
2024-11-29 09:45:00,73.61,73.61,73.6,73.61,23607.0,71.9858,71.9858,71.976,71.9858,23607.0
2024-11-29 09:50:00,73.6,73.62,73.59,73.59,34551.0,71.976,71.9955,71.9662,71.9662,34551.0
2024-11-29 09:55:00,73.59,73.61,73.59,73.59,20886.0,71.9662,71.9858,71.9662,71.9662,20886.0
2024-11-29 10:00:00,73.59,73.61,73.59,73.6,41218.0,71.9662,71.9858,71.9662,71.976,41218.0
2024-11-29 10:05:00,73.59,73.61,73.58,73.58,36475.0,71.9662,71.9858,71.9564,71.9564,36475.0
2024-11-29 10:10:00,73.59,73.59,73.58,73.59,42719.0,71.9662,71.9662,71.9564,71.9662,42719.0
2024-11-29 10:15:00,73.59,73.6,73.57,73.57,324032.0,71.9662,71.976,71.9466,71.9466,324032.0
2024-11-29 10:20:00,73.58,73.58,73.56,73.56,54168.0,71.9564,71.9564,71.9369,71.9369,54168.0
2024-11-29 10:25:00,73.57,73.57,73.54,73.55,15667.0,71.9466,71.9466,71.9173,71.9271,15667.0
2024-11-29 10:30:00,73.55,73.56,73.54,73.56,45083.0,71.9271,71.9369,71.9173,71.9369,45083.0
2024-11-29 10:35:00,73.56,73.56,73.54,73.56,28266.0,71.9369,71.9369,71.9173,71.9369,28266.0
2024-11-29 10:40:00,73.56,73.58,73.55,73.58,28480.0,71.9369,71.9564,71.9271,71.9564,28480.0
2024-11-29 10:45:00,73.58,73.58,73.54,73.55,112656.0,71.9564,71.9564,71.9173,71.9271,112656.0
2024-11-29 10:50:00,73.54,73.55,73.53,73.53,23830.0,71.9173,71.9271,71.9075,71.9075,23830.0
2024-11-29 10:55:00,73.53,73.57,73.53,73.57,38890.0,71.9075,71.9466,71.9075,71.9466,38890.0
2024-11-29 11:00:00,73.58,73.58,73.55,73.56,32895.0,71.9564,71.9564,71.9271,71.9369,32895.0
2024-11-29 11:05:00,73.56,73.56,73.52,73.53,40446.0,71.9369,71.9369,71.8977,71.9075,40446.0
2024-11-29 11:10:00,73.53,73.54,73.52,73.54,12410.0,71.9075,71.9173,71.8977,71.9173,12410.0
2024-11-29 11:15:00,73.54,73.55,73.52,73.55,32250.0,71.9173,71.9271,71.8977,71.9271,32250.0
2024-11-29 11:20:00,73.55,73.56,73.54,73.56,301081.0,71.9271,71.9369,71.9173,71.9369,301081.0
2024-11-29 11:25:00,73.55,73.56,73.54,73.54,21003.0,71.9271,71.9369,71.9173,71.9173,21003.0
2024-11-29 11:30:00,73.53,73.56,73.53,73.56,43203.0,71.9075,71.9369,71.9075,71.9369,43203.0
2024-11-29 11:35:00,73.56,73.58,73.54,73.57,25376.0,71.9369,71.9564,71.9173,71.9466,25376.0
2024-11-29 11:40:00,73.57,73.58,73.56,73.57,42257.0,71.9466,71.9564,71.9369,71.9466,42257.0
2024-11-29 11:45:00,73.56,73.57,73.56,73.56,17115.0,71.9369,71.9466,71.9369,71.9369,17115.0
2024-11-29 11:50:00,73.56,73.57,73.54,73.56,53017.0,71.9369,71.9466,71.9173,71.9369,53017.0
2024-11-29 11:55:00,73.56,73.56,73.55,73.55,17077.0,71.9369,71.9369,71.9271,71.9271,17077.0
2024-11-29 12:00:00,73.55,73.56,73.54,73.55,26609.0,71.9271,71.9369,71.9173,71.9271,26609.0
2024-11-29 12:05:00,73.54,73.57,73.54,73.56,90509.0,71.9173,71.9466,71.9173,71.9369,90509.0
2024-11-29 12:10:00,73.56,73.58,73.56,73.56,37734.0,71.9369,71.9564,71.9369,71.9369,37734.0
2024-11-29 12:15:00,73.56,73.57,73.55,73.56,16834.0,71.9369,71.9466,71.9271,71.9369,16834.0
2024-11-29 12:20:00,73.55,73.57,73.53,73.54,43133.0,71.9271,71.9466,71.9075,71.9173,43133.0
2024-11-29 12:25:00,73.53,73.55,73.53,73.55,31759.0,71.9075,71.9271,71.9075,71.9271,31759.0
2024-11-29 12:30:00,73.55,73.57,73.54,73.56,32961.0,71.9271,71.9466,71.9173,71.9369,32961.0
2024-11-29 12:35:00,73.56,73.58,73.56,73.58,38746.0,71.9369,71.9564,71.9369,71.9564,38746.0
2024-11-29 12:40:00,73.58,73.6,73.57,73.59,26879.0,71.9564,71.976,71.9466,71.9662,26879.0
2024-11-29 12:45:00,73.59,73.61,73.58,73.61,145182.0,71.9662,71.9858,71.9564,71.9858,145182.0
2024-11-29 12:50:00,73.61,73.63,73.59,73.62,943461.0,71.9858,72.0053,71.9662,71.9955,943461.0
2024-11-29 12:55:00,73.62,73.63,73.57,73.6,151796.0,71.9955,72.0053,71.9466,71.976,151796.0
2024-12-02 09:30:00,73.29,73.33,73.21,73.26,315073.0,71.8904,71.9297,71.812,71.861,315073.0
2024-12-02 09:35:00,73.26,73.26,73.2,73.2,169916.0,71.861,71.861,71.8022,71.8022,169916.0
2024-12-02 09:40:00,73.2,73.23,73.2,73.23,61552.0,71.8022,71.8316,71.8022,71.8316,61552.0
2024-12-02 09:45:00,73.23,73.23,73.2,73.22,50713.0,71.8316,71.8316,71.8022,71.8218,50713.0
2024-12-02 09:50:00,73.23,73.24,73.21,73.23,36449.0,71.8316,71.8414,71.812,71.8316,36449.0
2024-12-02 09:55:00,73.23,73.24,73.2,73.21,29532.0,71.8316,71.8414,71.8022,71.812,29532.0
2024-12-02 10:00:00,73.22,73.25,73.17,73.19,78347.0,71.8218,71.8512,71.7727,71.7923,78347.0
2024-12-02 10:05:00,73.19,73.25,73.18,73.21,34796.0,71.7923,71.8512,71.7825,71.812,34796.0
2024-12-02 10:10:00,73.21,73.23,73.2,73.22,69677.0,71.812,71.8316,71.8022,71.8218,69677.0
2024-12-02 10:15:00,73.21,73.25,73.2,73.23,358974.0,71.812,71.8512,71.8022,71.8316,358974.0
2024-12-02 10:20:00,73.22,73.26,73.22,73.25,47133.0,71.8218,71.861,71.8218,71.8512,47133.0
2024-12-02 10:25:00,73.25,73.26,73.22,73.23,61140.0,71.8512,71.861,71.8218,71.8316,61140.0
2024-12-02 10:30:00,73.23,73.26,73.22,73.24,29646.0,71.8316,71.861,71.8218,71.8414,29646.0
2024-12-02 10:35:00,73.24,73.25,73.22,73.25,51382.0,71.8414,71.8512,71.8218,71.8512,51382.0
2024-12-02 10:40:00,73.25,73.27,73.25,73.26,37045.0,71.8512,71.8708,71.8512,71.861,37045.0
2024-12-02 10:45:00,73.27,73.27,73.24,73.26,43869.0,71.8708,71.8708,71.8414,71.861,43869.0
2024-12-02 10:50:00,73.27,73.3,73.26,73.29,90046.0,71.8708,71.9002,71.861,71.8904,90046.0
2024-12-02 10:55:00,73.3,73.33,73.3,73.31,122561.0,71.9002,71.9297,71.9002,71.9101,122561.0
2024-12-02 11:00:00,73.31,73.33,73.3,73.33,24696.0,71.9101,71.9297,71.9002,71.9297,24696.0
2024-12-02 11:05:00,73.33,73.33,73.3,73.31,52707.0,71.9297,71.9297,71.9002,71.9101,52707.0
2024-12-02 11:10:00,73.32,73.35,73.31,73.34,66232.0,71.9199,71.9493,71.9101,71.9395,66232.0
2024-12-02 11:15:00,73.34,73.41,73.34,73.4,48953.0,71.9395,72.0081,71.9395,71.9983,48953.0
2024-12-02 11:20:00,73.41,73.44,73.4,73.44,36114.0,72.0081,72.0376,71.9983,72.0376,36114.0
2024-12-02 11:25:00,73.44,73.47,73.42,73.45,29687.0,72.0376,72.067,72.018,72.0474,29687.0
2024-12-02 11:30:00,73.46,73.48,73.44,73.46,49682.0,72.0572,72.0768,72.0376,72.0572,49682.0
2024-12-02 11:35:00,73.48,73.48,73.44,73.46,20917.0,72.0768,72.0768,72.0376,72.0572,20917.0
2024-12-02 11:40:00,73.45,73.48,73.43,73.45,41073.0,72.0474,72.0768,72.0278,72.0474,41073.0
2024-12-02 11:45:00,73.45,73.45,73.43,73.45,85504.0,72.0474,72.0474,72.0278,72.0474,85504.0
2024-12-02 11:50:00,73.44,73.47,73.44,73.46,32903.0,72.0376,72.067,72.0376,72.0572,32903.0
2024-12-02 11:55:00,73.47,73.47,73.44,73.44,68707.0,72.067,72.067,72.0376,72.0376,68707.0
2024-12-02 12:00:00,73.45,73.46,73.43,73.44,25100.0,72.0474,72.0572,72.0278,72.0376,25100.0
2024-12-02 12:05:00,73.44,73.46,73.43,73.44,47343.0,72.0376,72.0572,72.0278,72.0376,47343.0
2024-12-02 12:10:00,73.45,73.45,73.43,73.44,21594.0,72.0474,72.0474,72.0278,72.0376,21594.0
2024-12-02 12:15:00,73.43,73.46,73.43,73.45,80908.0,72.0278,72.0572,72.0278,72.0474,80908.0
2024-12-02 12:20:00,73.45,73.45,73.43,73.44,23064.0,72.0474,72.0474,72.0278,72.0376,23064.0
2024-12-02 12:25:00,73.44,73.44,73.43,73.44,125246.0,72.0376,72.0376,72.0278,72.0376,125246.0
2024-12-02 12:30:00,73.44,73.45,73.41,73.42,26007.0,72.0376,72.0474,72.0081,72.018,26007.0
2024-12-02 12:35:00,73.41,73.42,73.41,73.42,48379.0,72.0081,72.018,72.0081,72.018,48379.0
2024-12-02 12:40:00,73.41,73.42,73.39,73.4,50239.0,72.0081,72.018,71.9885,71.9983,50239.0
2024-12-02 12:45:00,73.39,73.4,73.39,73.39,71974.0,71.9885,71.9983,71.9885,71.9885,71974.0
2024-12-02 12:50:00,73.39,73.4,73.39,73.4,44484.0,71.9885,71.9983,71.9885,71.9983,44484.0
2024-12-02 12:55:00,73.39,73.4,73.39,73.4,32855.0,71.9885,71.9983,71.9885,71.9983,32855.0
2024-12-02 13:00:00,73.39,73.41,73.38,73.38,28776.0,71.9885,72.0081,71.9787,71.9787,28776.0
2024-12-02 13:05:00,73.39,73.39,73.37,73.39,49437.0,71.9885,71.9885,71.9689,71.9885,49437.0
2024-12-02 13:10:00,73.39,73.39,73.38,73.38,30426.0,71.9885,71.9885,71.9787,71.9787,30426.0
2024-12-02 13:15:00,73.39,73.4,73.38,73.38,30163.0,71.9885,71.9983,71.9787,71.9787,30163.0
2024-12-02 13:20:00,73.38,73.41,73.38,73.4,57934.0,71.9787,72.0081,71.9787,71.9983,57934.0
2024-12-02 13:25:00,73.4,73.41,73.39,73.39,44480.0,71.9983,72.0081,71.9885,71.9885,44480.0
2024-12-02 13:30:00,73.4,73.41,73.39,73.41,36093.0,71.9983,72.0081,71.9885,72.0081,36093.0
2024-12-02 13:35:00,73.41,73.42,73.4,73.42,18492.0,72.0081,72.018,71.9983,72.018,18492.0
2024-12-02 13:40:00,73.42,73.43,73.41,73.42,43717.0,72.018,72.0278,72.0081,72.018,43717.0
2024-12-02 13:45:00,73.42,73.43,73.41,73.43,42388.0,72.018,72.0278,72.0081,72.0278,42388.0
2024-12-02 13:50:00,73.43,73.43,73.41,73.42,31597.0,72.0278,72.0278,72.0081,72.018,31597.0
2024-12-02 13:55:00,73.41,73.42,73.41,73.42,14124.0,72.0081,72.018,72.0081,72.018,14124.0
2024-12-02 14:00:00,73.42,73.42,73.4,73.41,32030.0,72.018,72.018,71.9983,72.0081,32030.0
2024-12-02 14:05:00,73.41,73.41,73.39,73.41,28373.0,72.0081,72.0081,71.9885,72.0081,28373.0
2024-12-02 14:10:00,73.4,73.41,73.4,73.41,14370.0,71.9983,72.0081,71.9983,72.0081,14370.0
2024-12-02 14:15:00,73.41,73.41,73.4,73.41,68530.0,72.0081,72.0081,71.9983,72.0081,68530.0
2024-12-02 14:20:00,73.41,73.42,73.4,73.42,37616.0,72.0081,72.018,71.9983,72.018,37616.0
2024-12-02 14:25:00,73.42,73.42,73.41,73.42,26269.0,72.018,72.018,72.0081,72.018,26269.0
2024-12-02 14:30:00,73.42,73.42,73.39,73.4,39186.0,72.018,72.018,71.9885,71.9983,39186.0
2024-12-02 14:35:00,73.4,73.41,73.39,73.4,55901.0,71.9983,72.0081,71.9885,71.9983,55901.0
2024-12-02 14:40:00,73.4,73.41,73.39,73.4,42252.0,71.9983,72.0081,71.9885,71.9983,42252.0
2024-12-02 14:45:00,73.4,73.42,73.4,73.42,49138.0,71.9983,72.018,71.9983,72.018,49138.0
2024-12-02 14:50:00,73.42,73.42,73.4,73.41,53630.0,72.018,72.018,71.9983,72.0081,53630.0
2024-12-02 14:55:00,73.41,73.41,73.38,73.39,101095.0,72.0081,72.0081,71.9787,71.9885,101095.0
2024-12-02 15:00:00,73.4,73.4,73.38,73.39,47639.0,71.9983,71.9983,71.9787,71.9885,47639.0
2024-12-02 15:05:00,73.39,73.39,73.37,73.38,61600.0,71.9885,71.9885,71.9689,71.9787,61600.0
2024-12-02 15:10:00,73.38,73.38,73.37,73.38,47402.0,71.9787,71.9787,71.9689,71.9787,47402.0
2024-12-02 15:15:00,73.38,73.44,73.37,73.43,260474.0,71.9787,72.0376,71.9689,72.0278,260474.0
2024-12-02 15:20:00,73.43,73.44,73.43,73.44,99391.0,72.0278,72.0376,72.0278,72.0376,99391.0
2024-12-02 15:25:00,73.43,73.44,73.41,73.42,46423.0,72.0278,72.0376,72.0081,72.018,46423.0
2024-12-02 15:30:00,73.42,73.44,73.42,73.44,38549.0,72.018,72.0376,72.018,72.0376,38549.0
2024-12-02 15:35:00,73.43,73.44,73.42,73.42,79998.0,72.0278,72.0376,72.018,72.018,79998.0
2024-12-02 15:40:00,73.42,73.44,73.42,73.44,71394.0,72.018,72.0376,72.018,72.0376,71394.0
2024-12-02 15:45:00,73.43,73.44,73.42,73.44,193106.0,72.0278,72.0376,72.018,72.0376,193106.0
2024-12-02 15:50:00,73.44,73.45,73.42,73.43,128357.0,72.0376,72.0474,72.018,72.0278,128357.0
2024-12-02 15:55:00,73.42,73.43,73.41,73.42,80457.0,72.018,72.0278,72.0081,72.018,80457.0
2024-12-03 09:30:00,73.53,73.55,73.5,73.51,409450.0,72.1259,72.1455,72.0964,72.1062,409450.0
2024-12-03 09:35:00,73.5,73.54,73.5,73.54,33948.0,72.0964,72.1357,72.0964,72.1357,33948.0
2024-12-03 09:40:00,73.53,73.55,73.51,73.53,21604.0,72.1259,72.1455,72.1062,72.1259,21604.0
2024-12-03 09:45:00,73.53,73.54,73.51,73.52,163960.0,72.1259,72.1357,72.1062,72.116,163960.0
2024-12-03 09:50:00,73.52,73.53,73.5,73.51,47881.0,72.116,72.1259,72.0964,72.1062,47881.0
2024-12-03 09:55:00,73.5,73.51,73.48,73.51,37002.0,72.0964,72.1062,72.0768,72.1062,37002.0
2024-12-03 10:00:00,73.51,73.51,73.43,73.48,421085.0,72.1062,72.1062,72.0278,72.0768,421085.0
2024-12-03 10:05:00,73.49,73.49,73.45,73.46,98895.0,72.0866,72.0866,72.0474,72.0572,98895.0
2024-12-03 10:10:00,73.47,73.5,73.47,73.49,34020.0,72.067,72.0964,72.067,72.0866,34020.0
2024-12-03 10:15:00,73.49,73.5,73.46,73.47,378671.0,72.0866,72.0964,72.0572,72.067,378671.0
2024-12-03 10:20:00,73.47,73.47,73.44,73.44,50112.0,72.067,72.067,72.0376,72.0376,50112.0
2024-12-03 10:25:00,73.45,73.48,73.43,73.45,33398.0,72.0474,72.0768,72.0278,72.0474,33398.0
2024-12-03 10:30:00,73.45,73.46,73.41,73.42,60836.0,72.0474,72.0572,72.0081,72.018,60836.0
2024-12-03 10:35:00,73.42,73.44,73.4,73.42,66958.0,72.018,72.0376,71.9983,72.018,66958.0
2024-12-03 10:40:00,73.42,73.43,73.38,73.38,85908.0,72.018,72.0278,71.9787,71.9787,85908.0
2024-12-03 10:45:00,73.38,73.42,73.38,73.39,100772.0,71.9787,72.018,71.9787,71.9885,100772.0
2024-12-03 10:50:00,73.39,73.4,73.38,73.38,49400.0,71.9885,71.9983,71.9787,71.9787,49400.0
2024-12-03 10:55:00,73.39,73.39,73.36,73.36,46743.0,71.9885,71.9885,71.9591,71.9591,46743.0
2024-12-03 11:00:00,73.37,73.38,73.33,73.33,64120.0,71.9689,71.9787,71.9297,71.9297,64120.0
2024-12-03 11:05:00,73.33,73.35,73.32,73.34,44597.0,71.9297,71.9493,71.9199,71.9395,44597.0
2024-12-03 11:10:00,73.34,73.35,73.31,73.33,40449.0,71.9395,71.9493,71.9101,71.9297,40449.0
2024-12-03 11:15:00,73.33,73.34,73.32,73.33,48992.0,71.9297,71.9395,71.9199,71.9297,48992.0
2024-12-03 11:20:00,73.33,73.33,73.31,73.33,55819.0,71.9297,71.9297,71.9101,71.9297,55819.0
2024-12-03 11:25:00,73.33,73.34,73.32,73.34,37282.0,71.9297,71.9395,71.9199,71.9395,37282.0
2024-12-03 11:30:00,73.34,73.35,73.33,73.35,57369.0,71.9395,71.9493,71.9297,71.9493,57369.0
2024-12-03 11:35:00,73.35,73.35,73.32,73.33,46216.0,71.9493,71.9493,71.9199,71.9297,46216.0
2024-12-03 11:40:00,73.33,73.38,73.32,73.38,46801.0,71.9297,71.9787,71.9199,71.9787,46801.0
2024-12-03 11:45:00,73.38,73.39,73.36,73.37,54212.0,71.9787,71.9885,71.9591,71.9689,54212.0
2024-12-03 11:50:00,73.37,73.38,73.36,73.36,33070.0,71.9689,71.9787,71.9591,71.9591,33070.0
2024-12-03 11:55:00,73.37,73.38,73.36,73.37,40501.0,71.9689,71.9787,71.9591,71.9689,40501.0
2024-12-03 12:00:00,73.36,73.37,73.34,73.34,75576.0,71.9591,71.9689,71.9395,71.9395,75576.0
2024-12-03 12:05:00,73.34,73.35,73.33,73.34,20583.0,71.9395,71.9493,71.9297,71.9395,20583.0
2024-12-03 12:10:00,73.33,73.34,73.31,73.33,37475.0,71.9297,71.9395,71.9101,71.9297,37475.0
2024-12-03 12:15:00,73.33,73.35,73.31,73.32,47863.0,71.9297,71.9493,71.9101,71.9199,47863.0
2024-12-03 12:20:00,73.32,73.33,73.31,73.33,48323.0,71.9199,71.9297,71.9101,71.9297,48323.0
2024-12-03 12:25:00,73.32,73.35,73.32,73.34,36181.0,71.9199,71.9493,71.9199,71.9395,36181.0
2024-12-03 12:30:00,73.34,73.36,73.34,73.35,42675.0,71.9395,71.9591,71.9395,71.9493,42675.0
2024-12-03 12:35:00,73.35,73.36,73.32,73.36,45607.0,71.9493,71.9591,71.9199,71.9591,45607.0
2024-12-03 12:40:00,73.35,73.36,73.35,73.36,26189.0,71.9493,71.9591,71.9493,71.9591,26189.0
2024-12-03 12:45:00,73.36,73.37,73.34,73.34,122181.0,71.9591,71.9689,71.9395,71.9395,122181.0
2024-12-03 12:50:00,73.35,73.38,73.34,73.38,153701.0,71.9493,71.9787,71.9395,71.9787,153701.0
2024-12-03 12:55:00,73.38,73.39,73.37,73.38,64704.0,71.9787,71.9885,71.9689,71.9787,64704.0
2024-12-03 13:00:00,73.38,73.4,73.37,73.4,67461.0,71.9787,71.9983,71.9689,71.9983,67461.0
2024-12-03 13:05:00,73.4,73.41,73.38,73.39,50022.0,71.9983,72.0081,71.9787,71.9885,50022.0
2024-12-03 13:10:00,73.38,73.4,73.38,73.4,38144.0,71.9787,71.9983,71.9787,71.9983,38144.0
2024-12-03 13:15:00,73.4,73.41,73.38,73.41,36042.0,71.9983,72.0081,71.9787,72.0081,36042.0
2024-12-03 13:20:00,73.41,73.43,73.4,73.42,39658.0,72.0081,72.0278,71.9983,72.018,39658.0
2024-12-03 13:25:00,73.41,73.43,73.41,73.43,45878.0,72.0081,72.0278,72.0081,72.0278,45878.0
2024-12-03 13:30:00,73.42,73.44,73.4,73.4,65698.0,72.018,72.0376,71.9983,71.9983,65698.0
2024-12-03 13:35:00,73.41,73.41,73.39,73.4,32920.0,72.0081,72.0081,71.9885,71.9983,32920.0
2024-12-03 13:40:00,73.4,73.4,73.38,73.4,46501.0,71.9983,71.9983,71.9787,71.9983,46501.0
2024-12-03 13:45:00,73.4,73.41,73.39,73.41,32028.0,71.9983,72.0081,71.9885,72.0081,32028.0
2024-12-03 13:50:00,73.41,73.41,73.4,73.41,24066.0,72.0081,72.0081,71.9983,72.0081,24066.0
2024-12-03 13:55:00,73.41,73.41,73.39,73.4,41006.0,72.0081,72.0081,71.9885,71.9983,41006.0
2024-12-03 14:00:00,73.39,73.4,73.38,73.4,47454.0,71.9885,71.9983,71.9787,71.9983,47454.0
2024-12-03 14:05:00,73.4,73.41,73.39,73.4,38056.0,71.9983,72.0081,71.9885,71.9983,38056.0
2024-12-03 14:10:00,73.4,73.4,73.37,73.37,32172.0,71.9983,71.9983,71.9689,71.9689,32172.0
2024-12-03 14:15:00,73.38,73.39,73.37,73.38,34288.0,71.9787,71.9885,71.9689,71.9787,34288.0
2024-12-03 14:20:00,73.38,73.38,73.36,73.37,60296.0,71.9787,71.9787,71.9591,71.9689,60296.0
2024-12-03 14:25:00,73.37,73.37,73.34,73.34,59795.0,71.9689,71.9689,71.9395,71.9395,59795.0
2024-12-03 14:30:00,73.34,73.36,73.34,73.34,52351.0,71.9395,71.9591,71.9395,71.9395,52351.0
2024-12-03 14:35:00,73.34,73.35,73.34,73.34,37980.0,71.9395,71.9493,71.9395,71.9395,37980.0
2024-12-03 14:40:00,73.34,73.35,73.33,73.35,69080.0,71.9395,71.9493,71.9297,71.9493,69080.0
2024-12-03 14:45:00,73.35,73.35,73.34,73.35,48735.0,71.9493,71.9493,71.9395,71.9493,48735.0
2024-12-03 14:50:00,73.34,73.35,73.32,73.33,122269.0,71.9395,71.9493,71.9199,71.9297,122269.0
2024-12-03 14:55:00,73.33,73.33,73.29,73.32,120471.0,71.9297,71.9297,71.8904,71.9199,120471.0
2024-12-03 15:00:00,73.31,73.32,73.3,73.31,34956.0,71.9101,71.9199,71.9002,71.9101,34956.0
2024-12-03 15:05:00,73.31,73.31,73.3,73.31,56670.0,71.9101,71.9101,71.9002,71.9101,56670.0
2024-12-03 15:10:00,73.3,73.31,73.29,73.3,46336.0,71.9002,71.9101,71.8904,71.9002,46336.0
2024-12-03 15:15:00,73.31,73.31,73.3,73.3,42043.0,71.9101,71.9101,71.9002,71.9002,42043.0
2024-12-03 15:20:00,73.31,73.31,73.3,73.31,49761.0,71.9101,71.9101,71.9002,71.9101,49761.0
2024-12-03 15:25:00,73.31,73.31,73.28,73.28,46375.0,71.9101,71.9101,71.8806,71.8806,46375.0
2024-12-03 15:30:00,73.29,73.29,73.27,73.28,217588.0,71.8904,71.8904,71.8708,71.8806,217588.0
2024-12-03 15:35:00,73.28,73.29,73.27,73.27,105822.0,71.8806,71.8904,71.8708,71.8708,105822.0
2024-12-03 15:40:00,73.27,73.28,73.25,73.27,189202.0,71.8708,71.8806,71.8512,71.8708,189202.0
2024-12-03 15:45:00,73.27,73.27,73.24,73.26,98679.0,71.8708,71.8708,71.8414,71.861,98679.0
2024-12-03 15:50:00,73.26,73.27,73.25,73.26,103876.0,71.861,71.8708,71.8512,71.861,103876.0
2024-12-03 15:55:00,73.26,73.26,73.2,73.25,167145.0,71.861,71.861,71.8022,71.8512,167145.0
2024-12-04 09:30:00,73.2,73.2,73.09,73.14,317783.0,71.8022,71.8022,71.6943,71.7433,317783.0
2024-12-04 09:35:00,73.14,73.16,73.13,73.16,64841.0,71.7433,71.7629,71.7335,71.7629,64841.0
2024-12-04 09:40:00,73.16,73.16,73.13,73.14,49353.0,71.7629,71.7629,71.7335,71.7433,49353.0
2024-12-04 09:45:00,73.14,73.18,73.13,73.16,69272.0,71.7433,71.7825,71.7335,71.7629,69272.0
2024-12-04 09:50:00,73.17,73.19,73.16,73.17,47352.0,71.7727,71.7923,71.7629,71.7727,47352.0
2024-12-04 09:55:00,73.17,73.19,73.16,73.17,23079.0,71.7727,71.7923,71.7629,71.7727,23079.0
2024-12-04 10:00:00,73.18,73.32,73.18,73.26,102854.0,71.7825,71.9199,71.7825,71.861,102854.0
2024-12-04 10:05:00,73.26,73.27,73.23,73.26,1014973.0,71.861,71.8708,71.8316,71.861,1014973.0
2024-12-04 10:10:00,73.26,73.29,73.25,73.28,32998.0,71.861,71.8904,71.8512,71.8806,32998.0
2024-12-04 10:15:00,73.27,73.31,73.26,73.31,383009.0,71.8708,71.9101,71.861,71.9101,383009.0
2024-12-04 10:20:00,73.31,73.32,73.3,73.32,24518.0,71.9101,71.9199,71.9002,71.9199,24518.0
2024-12-04 10:25:00,73.33,73.36,73.32,73.33,69116.0,71.9297,71.9591,71.9199,71.9297,69116.0
2024-12-04 10:30:00,73.33,73.34,73.28,73.29,40628.0,71.9297,71.9395,71.8806,71.8904,40628.0
2024-12-04 10:35:00,73.3,73.33,73.28,73.32,30107.0,71.9002,71.9297,71.8806,71.9199,30107.0
2024-12-04 10:40:00,73.31,73.32,73.3,73.31,31517.0,71.9101,71.9199,71.9002,71.9101,31517.0
2024-12-04 10:45:00,73.3,73.34,73.3,73.34,257257.0,71.9002,71.9395,71.9002,71.9395,257257.0
2024-12-04 10:50:00,73.34,73.37,73.32,73.37,47115.0,71.9395,71.9689,71.9199,71.9689,47115.0
2024-12-04 10:55:00,73.36,73.37,73.35,73.36,31212.0,71.9591,71.9689,71.9493,71.9591,31212.0
2024-12-04 11:00:00,73.37,73.38,73.34,73.37,44529.0,71.9689,71.9787,71.9395,71.9689,44529.0
2024-12-04 11:05:00,73.38,73.4,73.37,73.38,74010.0,71.9787,71.9983,71.9689,71.9787,74010.0
2024-12-04 11:10:00,73.39,73.4,73.37,73.39,35386.0,71.9885,71.9983,71.9689,71.9885,35386.0
2024-12-04 11:15:00,73.4,73.42,73.39,73.41,35099.0,71.9983,72.018,71.9885,72.0081,35099.0
2024-12-04 11:20:00,73.41,73.44,73.41,73.43,40903.0,72.0081,72.0376,72.0081,72.0278,40903.0
2024-12-04 11:25:00,73.42,73.45,73.42,73.44,25290.0,72.018,72.0474,72.018,72.0376,25290.0
2024-12-04 11:30:00,73.43,73.45,73.43,73.44,30476.0,72.0278,72.0474,72.0278,72.0376,30476.0
2024-12-04 11:35:00,73.45,73.46,73.42,73.42,54199.0,72.0474,72.0572,72.018,72.018,54199.0
2024-12-04 11:40:00,73.42,73.44,73.41,73.42,29493.0,72.018,72.0376,72.0081,72.018,29493.0
2024-12-04 11:45:00,73.42,73.44,73.42,73.43,15031.0,72.018,72.0376,72.018,72.0278,15031.0
2024-12-04 11:50:00,73.44,73.46,73.43,73.45,84682.0,72.0376,72.0572,72.0278,72.0474,84682.0
2024-12-04 11:55:00,73.45,73.46,73.44,73.45,31776.0,72.0474,72.0572,72.0376,72.0474,31776.0
2024-12-04 12:00:00,73.45,73.45,73.43,73.44,32040.0,72.0474,72.0474,72.0278,72.0376,32040.0
2024-12-04 12:05:00,73.44,73.45,73.43,73.45,26318.0,72.0376,72.0474,72.0278,72.0474,26318.0
2024-12-04 12:10:00,73.45,73.47,73.44,73.45,29859.0,72.0474,72.067,72.0376,72.0474,29859.0
2024-12-04 12:15:00,73.45,73.46,73.44,73.45,41852.0,72.0474,72.0572,72.0376,72.0474,41852.0
2024-12-04 12:20:00,73.45,73.47,73.44,73.44,77430.0,72.0474,72.067,72.0376,72.0376,77430.0
2024-12-04 12:25:00,73.45,73.46,73.42,73.43,55179.0,72.0474,72.0572,72.018,72.0278,55179.0
2024-12-04 12:30:00,73.43,73.44,73.42,73.43,13455.0,72.0278,72.0376,72.018,72.0278,13455.0
2024-12-04 12:35:00,73.44,73.44,73.42,73.43,32035.0,72.0376,72.0376,72.018,72.0278,32035.0
2024-12-04 12:40:00,73.43,73.45,73.41,73.45,40385.0,72.0278,72.0474,72.0081,72.0474,40385.0
2024-12-04 12:45:00,73.45,73.47,73.45,73.47,26276.0,72.0474,72.067,72.0474,72.067,26276.0
2024-12-04 12:50:00,73.47,73.47,73.46,73.47,42945.0,72.067,72.067,72.0572,72.067,42945.0
2024-12-04 12:55:00,73.47,73.48,73.46,73.48,85192.0,72.067,72.0768,72.0572,72.0768,85192.0
2024-12-04 13:00:00,73.48,73.48,73.46,73.47,32304.0,72.0768,72.0768,72.0572,72.067,32304.0
2024-12-04 13:05:00,73.47,73.48,73.46,73.48,34280.0,72.067,72.0768,72.0572,72.0768,34280.0
2024-12-04 13:10:00,73.47,73.5,73.47,73.49,57734.0,72.067,72.0964,72.067,72.0866,57734.0
2024-12-04 13:15:00,73.49,73.51,73.49,73.51,94200.0,72.0866,72.1062,72.0866,72.1062,94200.0
2024-12-04 13:20:00,73.51,73.51,73.5,73.51,19767.0,72.1062,72.1062,72.0964,72.1062,19767.0
2024-12-04 13:25:00,73.5,73.51,73.48,73.48,35395.0,72.0964,72.1062,72.0768,72.0768,35395.0
2024-12-04 13:30:00,73.49,73.49,73.47,73.48,41263.0,72.0866,72.0866,72.067,72.0768,41263.0
2024-12-04 13:35:00,73.48,73.49,73.48,73.49,240910.0,72.0768,72.0866,72.0768,72.0866,240910.0
2024-12-04 13:40:00,73.48,73.5,73.48,73.5,28308.0,72.0768,72.0964,72.0768,72.0964,28308.0
2024-12-04 13:45:00,73.5,73.51,73.49,73.51,36616.0,72.0964,72.1062,72.0866,72.1062,36616.0
2024-12-04 13:50:00,73.51,73.51,73.48,73.5,116402.0,72.1062,72.1062,72.0768,72.0964,116402.0
2024-12-04 13:55:00,73.5,73.51,73.45,73.46,38234.0,72.0964,72.1062,72.0474,72.0572,38234.0
2024-12-04 14:00:00,73.46,73.49,73.45,73.49,67958.0,72.0572,72.0866,72.0474,72.0866,67958.0
2024-12-04 14:05:00,73.48,73.5,73.47,73.48,40635.0,72.0768,72.0964,72.067,72.0768,40635.0
2024-12-04 14:10:00,73.48,73.5,73.47,73.5,47528.0,72.0768,72.0964,72.067,72.0964,47528.0
2024-12-04 14:15:00,73.5,73.52,73.49,73.5,67279.0,72.0964,72.116,72.0866,72.0964,67279.0
2024-12-04 14:20:00,73.5,73.51,73.49,73.5,55134.0,72.0964,72.1062,72.0866,72.0964,55134.0
2024-12-04 14:25:00,73.51,73.52,73.49,73.52,51950.0,72.1062,72.116,72.0866,72.116,51950.0
2024-12-04 14:30:00,73.51,73.55,73.51,73.54,45016.0,72.1062,72.1455,72.1062,72.1357,45016.0
2024-12-04 14:35:00,73.54,73.55,73.51,73.51,40994.0,72.1357,72.1455,72.1062,72.1062,40994.0
2024-12-04 14:40:00,73.52,73.53,73.51,73.53,40166.0,72.116,72.1259,72.1062,72.1259,40166.0
2024-12-04 14:45:00,73.53,73.54,73.51,73.52,74860.0,72.1259,72.1357,72.1062,72.116,74860.0
2024-12-04 14:50:00,73.53,73.53,73.51,73.53,214631.0,72.1259,72.1259,72.1062,72.1259,214631.0
2024-12-04 14:55:00,73.53,73.53,73.51,73.52,86228.0,72.1259,72.1259,72.1062,72.116,86228.0
2024-12-04 15:00:00,73.51,73.51,73.49,73.49,30181.0,72.1062,72.1062,72.0866,72.0866,30181.0
2024-12-04 15:05:00,73.5,73.5,73.49,73.5,33994.0,72.0964,72.0964,72.0866,72.0964,33994.0
2024-12-04 15:10:00,73.5,73.51,73.49,73.5,60012.0,72.0964,72.1062,72.0866,72.0964,60012.0
2024-12-04 15:15:00,73.5,73.5,73.48,73.49,47818.0,72.0964,72.0964,72.0768,72.0866,47818.0
2024-12-04 15:20:00,73.48,73.49,73.47,73.48,60452.0,72.0768,72.0866,72.067,72.0768,60452.0
2024-12-04 15:25:00,73.48,73.49,73.47,73.48,68609.0,72.0768,72.0866,72.067,72.0768,68609.0
2024-12-04 15:30:00,73.48,73.5,73.48,73.5,108817.0,72.0768,72.0964,72.0768,72.0964,108817.0
2024-12-04 15:35:00,73.5,73.5,73.49,73.49,84329.0,72.0964,72.0964,72.0866,72.0866,84329.0
2024-12-04 15:40:00,73.5,73.51,73.49,73.51,59350.0,72.0964,72.1062,72.0866,72.1062,59350.0
2024-12-04 15:45:00,73.5,73.51,73.48,73.48,54188.0,72.0964,72.1062,72.0768,72.0768,54188.0
2024-12-04 15:50:00,73.49,73.5,73.47,73.5,66594.0,72.0866,72.0964,72.067,72.0964,66594.0
2024-12-04 15:55:00,73.5,73.52,73.49,73.51,64120.0,72.0964,72.116,72.0866,72.1062,64120.0
2024-12-05 09:30:00,73.38,73.42,73.35,73.35,189457.0,71.9787,72.018,71.9493,71.9493,189457.0
2024-12-05 09:35:00,73.36,73.41,73.35,73.4,29635.0,71.9591,72.0081,71.9493,71.9983,29635.0
2024-12-05 09:40:00,73.4,73.43,73.4,73.42,38315.0,71.9983,72.0278,71.9983,72.018,38315.0
2024-12-05 09:45:00,73.42,73.43,73.4,73.42,36477.0,72.018,72.0278,71.9983,72.018,36477.0
2024-12-05 09:50:00,73.42,73.42,73.4,73.4,29714.0,72.018,72.018,71.9983,71.9983,29714.0
2024-12-05 09:55:00,73.41,73.42,73.39,73.4,17152.0,72.0081,72.018,71.9885,71.9983,17152.0
2024-12-05 10:00:00,73.4,73.43,73.38,73.42,138825.0,71.9983,72.0278,71.9787,72.018,138825.0
2024-12-05 10:05:00,73.42,73.46,73.41,73.44,49624.0,72.018,72.0572,72.0081,72.0376,49624.0
2024-12-05 10:10:00,73.44,73.44,73.41,73.42,45927.0,72.0376,72.0376,72.0081,72.018,45927.0
2024-12-05 10:15:00,73.42,73.45,73.41,73.44,369564.0,72.018,72.0474,72.0081,72.0376,369564.0
2024-12-05 10:20:00,73.44,73.44,73.39,73.4,48735.0,72.0376,72.0376,71.9885,71.9983,48735.0
2024-12-05 10:25:00,73.4,73.41,73.39,73.4,45340.0,71.9983,72.0081,71.9885,71.9983,45340.0
2024-12-05 10:30:00,73.41,73.41,73.38,73.39,74116.0,72.0081,72.0081,71.9787,71.9885,74116.0
2024-12-05 10:35:00,73.39,73.41,73.38,73.41,82923.0,71.9885,72.0081,71.9787,72.0081,82923.0
2024-12-05 10:40:00,73.41,73.41,73.38,73.4,73690.0,72.0081,72.0081,71.9787,71.9983,73690.0
2024-12-05 10:45:00,73.41,73.42,73.39,73.42,130477.0,72.0081,72.018,71.9885,72.018,130477.0
2024-12-05 10:50:00,73.42,73.44,73.4,73.41,114172.0,72.018,72.0376,71.9983,72.0081,114172.0
2024-12-05 10:55:00,73.41,73.42,73.4,73.42,26472.0,72.0081,72.018,71.9983,72.018,26472.0
2024-12-05 11:00:00,73.42,73.44,73.41,73.43,37329.0,72.018,72.0376,72.0081,72.0278,37329.0
2024-12-05 11:05:00,73.42,73.43,73.41,73.42,44568.0,72.018,72.0278,72.0081,72.018,44568.0
2024-12-05 11:10:00,73.42,73.42,73.39,73.4,53697.0,72.018,72.018,71.9885,71.9983,53697.0
2024-12-05 11:15:00,73.4,73.43,73.39,73.42,47757.0,71.9983,72.0278,71.9885,72.018,47757.0
2024-12-05 11:20:00,73.42,73.46,73.42,73.45,34484.0,72.018,72.0572,72.018,72.0474,34484.0
2024-12-05 11:25:00,73.45,73.46,73.44,73.45,36247.0,72.0474,72.0572,72.0376,72.0474,36247.0
2024-12-05 11:30:00,73.45,73.45,73.43,73.44,29467.0,72.0474,72.0474,72.0278,72.0376,29467.0
2024-12-05 11:35:00,73.44,73.44,73.43,73.44,33766.0,72.0376,72.0376,72.0278,72.0376,33766.0
2024-12-05 11:40:00,73.44,73.45,73.42,73.43,31307.0,72.0376,72.0474,72.018,72.0278,31307.0
2024-12-05 11:45:00,73.42,73.43,73.42,73.42,55415.0,72.018,72.0278,72.018,72.018,55415.0
2024-12-05 11:50:00,73.42,73.43,73.41,73.42,97420.0,72.018,72.0278,72.0081,72.018,97420.0
2024-12-05 11:55:00,73.42,73.42,73.41,73.42,33935.0,72.018,72.018,72.0081,72.018,33935.0
2024-12-05 12:00:00,73.42,73.44,73.41,73.44,23507.0,72.018,72.0376,72.0081,72.0376,23507.0
2024-12-05 12:05:00,73.44,73.47,73.43,73.47,47488.0,72.0376,72.067,72.0278,72.067,47488.0
2024-12-05 12:10:00,73.47,73.47,73.44,73.45,106436.0,72.067,72.067,72.0376,72.0474,106436.0
2024-12-05 12:15:00,73.45,73.47,73.45,73.47,20319.0,72.0474,72.067,72.0474,72.067,20319.0
2024-12-05 12:20:00,73.47,73.48,73.46,73.47,42421.0,72.067,72.0768,72.0572,72.067,42421.0
2024-12-05 12:25:00,73.47,73.51,73.46,73.5,35422.0,72.067,72.1062,72.0572,72.0964,35422.0
2024-12-05 12:30:00,73.5,73.51,73.49,73.51,53740.0,72.0964,72.1062,72.0866,72.1062,53740.0
2024-12-05 12:35:00,73.5,73.53,73.5,73.51,29135.0,72.0964,72.1259,72.0964,72.1062,29135.0
2024-12-05 12:40:00,73.51,73.51,73.49,73.5,25705.0,72.1062,72.1062,72.0866,72.0964,25705.0
2024-12-05 12:45:00,73.5,73.51,73.49,73.51,34479.0,72.0964,72.1062,72.0866,72.1062,34479.0
2024-12-05 12:50:00,73.51,73.51,73.49,73.51,54888.0,72.1062,72.1062,72.0866,72.1062,54888.0
2024-12-05 12:55:00,73.51,73.51,73.5,73.51,52710.0,72.1062,72.1062,72.0964,72.1062,52710.0
2024-12-05 13:00:00,73.5,73.51,73.48,73.48,32121.0,72.0964,72.1062,72.0768,72.0768,32121.0
2024-12-05 13:05:00,73.48,73.5,73.48,73.49,164718.0,72.0768,72.0964,72.0768,72.0866,164718.0
2024-12-05 13:10:00,73.49,73.51,73.48,73.51,23601.0,72.0866,72.1062,72.0768,72.1062,23601.0
2024-12-05 13:15:00,73.51,73.51,73.48,73.49,42426.0,72.1062,72.1062,72.0768,72.0866,42426.0
2024-12-05 13:20:00,73.48,73.5,73.47,73.48,41337.0,72.0768,72.0964,72.067,72.0768,41337.0
2024-12-05 13:25:00,73.48,73.49,73.47,73.48,21892.0,72.0768,72.0866,72.067,72.0768,21892.0
2024-12-05 13:30:00,73.48,73.48,73.46,73.47,59107.0,72.0768,72.0768,72.0572,72.067,59107.0
2024-12-05 13:35:00,73.47,73.48,73.46,73.48,39251.0,72.067,72.0768,72.0572,72.0768,39251.0
2024-12-05 13:40:00,73.48,73.48,73.47,73.48,45996.0,72.0768,72.0768,72.067,72.0768,45996.0
2024-12-05 13:45:00,73.48,73.48,73.47,73.47,37415.0,72.0768,72.0768,72.067,72.067,37415.0
2024-12-05 13:50:00,73.48,73.48,73.47,73.48,44824.0,72.0768,72.0768,72.067,72.0768,44824.0
2024-12-05 13:55:00,73.48,73.49,73.47,73.49,25809.0,72.0768,72.0866,72.067,72.0866,25809.0
2024-12-05 14:00:00,73.49,73.51,73.49,73.5,41124.0,72.0866,72.1062,72.0866,72.0964,41124.0
2024-12-05 14:05:00,73.5,73.5,73.49,73.49,16811.0,72.0964,72.0964,72.0866,72.0866,16811.0
2024-12-05 14:10:00,73.5,73.51,73.49,73.5,107633.0,72.0964,72.1062,72.0866,72.0964,107633.0
2024-12-05 14:15:00,73.5,73.51,73.49,73.51,45299.0,72.0964,72.1062,72.0866,72.1062,45299.0
2024-12-05 14:20:00,73.51,73.51,73.49,73.51,97072.0,72.1062,72.1062,72.0866,72.1062,97072.0
2024-12-05 14:25:00,73.51,73.52,73.5,73.5,89597.0,72.1062,72.116,72.0964,72.0964,89597.0
2024-12-05 14:30:00,73.51,73.51,73.5,73.51,136315.0,72.1062,72.1062,72.0964,72.1062,136315.0
2024-12-05 14:35:00,73.51,73.53,73.5,73.53,110661.0,72.1062,72.1259,72.0964,72.1259,110661.0
2024-12-05 14:40:00,73.52,73.53,73.52,73.53,60809.0,72.116,72.1259,72.116,72.1259,60809.0
2024-12-05 14:45:00,73.53,73.54,73.52,73.53,52666.0,72.1259,72.1357,72.116,72.1259,52666.0
2024-12-05 14:50:00,73.53,73.54,73.52,73.53,21876.0,72.1259,72.1357,72.116,72.1259,21876.0
2024-12-05 14:55:00,73.53,73.54,73.51,73.52,85584.0,72.1259,72.1357,72.1062,72.116,85584.0
2024-12-05 15:00:00,73.52,73.52,73.51,73.52,90868.0,72.116,72.116,72.1062,72.116,90868.0
2024-12-05 15:05:00,73.52,73.52,73.5,73.51,52652.0,72.116,72.116,72.0964,72.1062,52652.0
2024-12-05 15:10:00,73.52,73.53,73.51,73.53,82324.0,72.116,72.1259,72.1062,72.1259,82324.0
2024-12-05 15:15:00,73.52,73.54,73.52,73.54,57268.0,72.116,72.1357,72.116,72.1357,57268.0
2024-12-05 15:20:00,73.53,73.55,73.53,73.55,57688.0,72.1259,72.1455,72.1259,72.1455,57688.0
2024-12-05 15:25:00,73.55,73.56,73.54,73.56,77750.0,72.1455,72.1553,72.1357,72.1553,77750.0
2024-12-05 15:30:00,73.56,73.56,73.54,73.55,65785.0,72.1553,72.1553,72.1357,72.1455,65785.0
2024-12-05 15:35:00,73.55,73.55,73.54,73.55,68492.0,72.1455,72.1455,72.1357,72.1455,68492.0
2024-12-05 15:40:00,73.55,73.55,73.53,73.53,71815.0,72.1455,72.1455,72.1259,72.1259,71815.0
2024-12-05 15:45:00,73.54,73.54,73.52,73.53,70534.0,72.1357,72.1357,72.116,72.1259,70534.0
2024-12-05 15:50:00,73.52,73.53,73.52,73.53,81491.0,72.116,72.1259,72.116,72.1259,81491.0
2024-12-05 15:55:00,73.53,73.54,73.5,73.52,241864.0,72.1259,72.1357,72.0964,72.116,241864.0
2024-12-06 09:30:00,73.73,73.8,73.71,73.75,174748.0,72.322,72.3907,72.3024,72.3417,174748.0
2024-12-06 09:35:00,73.75,73.76,73.72,73.73,44713.0,72.3417,72.3515,72.3122,72.322,44713.0
2024-12-06 09:40:00,73.72,73.73,73.7,73.73,50191.0,72.3122,72.322,72.2926,72.322,50191.0
2024-12-06 09:45:00,73.72,73.76,73.72,73.74,27200.0,72.3122,72.3515,72.3122,72.3318,27200.0
2024-12-06 09:50:00,73.74,73.77,73.74,73.77,194366.0,72.3318,72.3613,72.3318,72.3613,194366.0
2024-12-06 09:55:00,73.76,73.76,73.72,73.74,30533.0,72.3515,72.3515,72.3122,72.3318,30533.0
2024-12-06 10:00:00,73.74,73.76,73.7,73.76,46158.0,72.3318,72.3515,72.2926,72.3515,46158.0
2024-12-06 10:05:00,73.75,73.75,73.71,73.73,53002.0,72.3417,72.3417,72.3024,72.322,53002.0
2024-12-06 10:10:00,73.73,73.75,73.71,73.73,60015.0,72.322,72.3417,72.3024,72.322,60015.0
2024-12-06 10:15:00,73.73,73.74,73.67,73.68,41422.0,72.322,72.3318,72.2632,72.273,41422.0
2024-12-06 10:20:00,73.67,73.69,73.67,73.69,34397.0,72.2632,72.2828,72.2632,72.2828,34397.0
2024-12-06 10:25:00,73.69,73.7,73.67,73.68,413882.0,72.2828,72.2926,72.2632,72.273,413882.0
2024-12-06 10:30:00,73.68,73.69,73.66,73.67,25147.0,72.273,72.2828,72.2534,72.2632,25147.0
2024-12-06 10:35:00,73.67,73.69,73.66,73.67,60883.0,72.2632,72.2828,72.2534,72.2632,60883.0
2024-12-06 10:40:00,73.67,73.67,73.62,73.62,46366.0,72.2632,72.2632,72.2141,72.2141,46366.0
2024-12-06 10:45:00,73.61,73.65,73.61,73.63,69973.0,72.2043,72.2436,72.2043,72.2239,69973.0
2024-12-06 10:50:00,73.64,73.64,73.61,73.62,96676.0,72.2338,72.2338,72.2043,72.2141,96676.0
2024-12-06 10:55:00,73.62,73.63,73.6,73.62,32220.0,72.2141,72.2239,72.1945,72.2141,32220.0
2024-12-06 11:00:00,73.61,73.62,73.58,73.61,36143.0,72.2043,72.2141,72.1749,72.2043,36143.0
2024-12-06 11:05:00,73.61,73.61,73.57,73.58,36591.0,72.2043,72.2043,72.1651,72.1749,36591.0
2024-12-06 11:10:00,73.58,73.6,73.57,73.6,27089.0,72.1749,72.1945,72.1651,72.1945,27089.0
2024-12-06 11:15:00,73.59,73.6,73.58,73.59,34486.0,72.1847,72.1945,72.1749,72.1847,34486.0
2024-12-06 11:20:00,73.59,73.63,73.59,73.61,79124.0,72.1847,72.2239,72.1847,72.2043,79124.0
2024-12-06 11:25:00,73.62,73.63,73.6,73.62,38528.0,72.2141,72.2239,72.1945,72.2141,38528.0
2024-12-06 11:30:00,73.62,73.65,73.61,73.63,42368.0,72.2141,72.2436,72.2043,72.2239,42368.0
2024-12-06 11:35:00,73.64,73.67,73.64,73.67,89227.0,72.2338,72.2632,72.2338,72.2632,89227.0
2024-12-06 11:40:00,73.67,73.68,73.65,73.66,72895.0,72.2632,72.273,72.2436,72.2534,72895.0
2024-12-06 11:45:00,73.66,73.67,73.64,73.66,57613.0,72.2534,72.2632,72.2338,72.2534,57613.0
2024-12-06 11:50:00,73.66,73.67,73.65,73.67,42868.0,72.2534,72.2632,72.2436,72.2632,42868.0
2024-12-06 11:55:00,73.67,73.68,73.66,73.67,51352.0,72.2632,72.273,72.2534,72.2632,51352.0
2024-12-06 12:00:00,73.67,73.67,73.63,73.64,32295.0,72.2632,72.2632,72.2239,72.2338,32295.0
2024-12-06 12:05:00,73.64,73.67,73.63,73.67,33846.0,72.2338,72.2632,72.2239,72.2632,33846.0
2024-12-06 12:10:00,73.66,73.67,73.64,73.64,35106.0,72.2534,72.2632,72.2338,72.2338,35106.0
2024-12-06 12:15:00,73.64,73.65,73.62,73.62,37973.0,72.2338,72.2436,72.2141,72.2141,37973.0
2024-12-06 12:20:00,73.63,73.63,73.62,73.63,30846.0,72.2239,72.2239,72.2141,72.2239,30846.0
2024-12-06 12:25:00,73.63,73.65,73.62,73.64,31326.0,72.2239,72.2436,72.2141,72.2338,31326.0
2024-12-06 12:30:00,73.64,73.65,73.63,73.65,60173.0,72.2338,72.2436,72.2239,72.2436,60173.0
2024-12-06 12:35:00,73.65,73.65,73.64,73.65,16632.0,72.2436,72.2436,72.2338,72.2436,16632.0
2024-12-06 12:40:00,73.65,73.65,73.61,73.63,59870.0,72.2436,72.2436,72.2043,72.2239,59870.0
2024-12-06 12:45:00,73.62,73.66,73.62,73.65,42802.0,72.2141,72.2534,72.2141,72.2436,42802.0
2024-12-06 12:50:00,73.65,73.67,73.64,73.65,28218.0,72.2436,72.2632,72.2338,72.2436,28218.0
2024-12-06 12:55:00,73.64,73.65,73.64,73.65,21161.0,72.2338,72.2436,72.2338,72.2436,21161.0
2024-12-06 13:00:00,73.64,73.65,73.61,73.62,66420.0,72.2338,72.2436,72.2043,72.2141,66420.0
2024-12-06 13:05:00,73.62,73.62,73.61,73.62,18308.0,72.2141,72.2141,72.2043,72.2141,18308.0
2024-12-06 13:10:00,73.61,73.62,73.61,73.62,58705.0,72.2043,72.2141,72.2043,72.2141,58705.0
2024-12-06 13:15:00,73.61,73.64,73.61,73.63,113508.0,72.2043,72.2338,72.2043,72.2239,113508.0
2024-12-06 13:20:00,73.64,73.68,73.63,73.67,38885.0,72.2338,72.273,72.2239,72.2632,38885.0
2024-12-06 13:25:00,73.68,73.68,73.66,73.67,100448.0,72.273,72.273,72.2534,72.2632,100448.0
2024-12-06 13:30:00,73.66,73.67,73.66,73.66,20458.0,72.2534,72.2632,72.2534,72.2534,20458.0
2024-12-06 13:35:00,73.66,73.68,73.65,73.66,46860.0,72.2534,72.273,72.2436,72.2534,46860.0
2024-12-06 13:40:00,73.67,73.67,73.66,73.67,118139.0,72.2632,72.2632,72.2534,72.2632,118139.0
2024-12-06 13:45:00,73.67,73.67,73.65,73.66,22996.0,72.2632,72.2632,72.2436,72.2534,22996.0
2024-12-06 13:50:00,73.66,73.66,73.64,73.65,44280.0,72.2534,72.2534,72.2338,72.2436,44280.0
2024-12-06 13:55:00,73.65,73.65,73.64,73.64,26761.0,72.2436,72.2436,72.2338,72.2338,26761.0
2024-12-06 14:00:00,73.64,73.65,73.63,73.64,34516.0,72.2338,72.2436,72.2239,72.2338,34516.0
2024-12-06 14:05:00,73.64,73.65,73.63,73.63,42839.0,72.2338,72.2436,72.2239,72.2239,42839.0
2024-12-06 14:10:00,73.63,73.64,73.63,73.64,45850.0,72.2239,72.2338,72.2239,72.2338,45850.0
2024-12-06 14:15:00,73.63,73.64,73.62,73.63,61932.0,72.2239,72.2338,72.2141,72.2239,61932.0
2024-12-06 14:20:00,73.63,73.64,73.62,73.64,31264.0,72.2239,72.2338,72.2141,72.2338,31264.0
2024-12-06 14:25:00,73.63,73.65,73.63,73.65,28929.0,72.2239,72.2436,72.2239,72.2436,28929.0
2024-12-06 14:30:00,73.65,73.66,73.63,73.65,71311.0,72.2436,72.2534,72.2239,72.2436,71311.0
2024-12-06 14:35:00,73.65,73.66,73.64,73.66,44150.0,72.2436,72.2534,72.2338,72.2534,44150.0
2024-12-06 14:40:00,73.66,73.66,73.65,73.66,28526.0,72.2534,72.2534,72.2436,72.2534,28526.0
2024-12-06 14:45:00,73.66,73.67,73.65,73.66,37000.0,72.2534,72.2632,72.2436,72.2534,37000.0
2024-12-06 14:50:00,73.65,73.69,73.65,73.68,38657.0,72.2436,72.2828,72.2436,72.273,38657.0
2024-12-06 14:55:00,73.69,73.7,73.67,73.7,56524.0,72.2828,72.2926,72.2632,72.2926,56524.0
2024-12-06 15:00:00,73.7,73.71,73.69,73.69,115625.0,72.2926,72.3024,72.2828,72.2828,115625.0
2024-12-06 15:05:00,73.69,73.7,73.68,73.7,44480.0,72.2828,72.2926,72.273,72.2926,44480.0
2024-12-06 15:10:00,73.7,73.71,73.69,73.7,76899.0,72.2926,72.3024,72.2828,72.2926,76899.0
2024-12-06 15:15:00,73.7,73.72,73.7,73.72,71807.0,72.2926,72.3122,72.2926,72.3122,71807.0
2024-12-06 15:20:00,73.72,73.72,73.7,73.71,76136.0,72.3122,72.3122,72.2926,72.3024,76136.0
2024-12-06 15:25:00,73.7,73.71,73.68,73.68,71466.0,72.2926,72.3024,72.273,72.273,71466.0
2024-12-06 15:30:00,73.68,73.69,73.68,73.68,48077.0,72.273,72.2828,72.273,72.273,48077.0
2024-12-06 15:35:00,73.68,73.69,73.68,73.68,38337.0,72.273,72.2828,72.273,72.273,38337.0
2024-12-06 15:40:00,73.68,73.69,73.68,73.69,44031.0,72.273,72.2828,72.273,72.2828,44031.0
2024-12-06 15:45:00,73.69,73.69,73.68,73.68,54201.0,72.2828,72.2828,72.273,72.273,54201.0
2024-12-06 15:50:00,73.68,73.71,73.68,73.7,67497.0,72.273,72.3024,72.273,72.2926,67497.0
2024-12-06 15:55:00,73.7,73.72,73.69,73.7,52581.0,72.2926,72.3122,72.2828,72.2926,52581.0
2024-12-09 09:30:00,73.65,73.65,73.58,73.58,221807.0,72.2436,72.2436,72.1749,72.1749,221807.0
2024-12-09 09:35:00,73.58,73.6,73.57,73.58,48527.0,72.1749,72.1945,72.1651,72.1749,48527.0
2024-12-09 09:40:00,73.58,73.58,73.55,73.55,44049.0,72.1749,72.1749,72.1455,72.1455,44049.0
2024-12-09 09:45:00,73.55,73.57,73.55,73.55,28297.0,72.1455,72.1651,72.1455,72.1455,28297.0
2024-12-09 09:50:00,73.55,73.58,73.55,73.57,24751.0,72.1455,72.1749,72.1455,72.1651,24751.0
2024-12-09 09:55:00,73.58,73.58,73.56,73.57,34231.0,72.1749,72.1749,72.1553,72.1651,34231.0
2024-12-09 10:00:00,73.56,73.57,73.54,73.55,35053.0,72.1553,72.1651,72.1357,72.1455,35053.0
2024-12-09 10:05:00,73.55,73.56,73.52,73.53,78275.0,72.1455,72.1553,72.116,72.1259,78275.0
2024-12-09 10:10:00,73.53,73.53,73.5,73.5,405171.0,72.1259,72.1259,72.0964,72.0964,405171.0
2024-12-09 10:15:00,73.5,73.53,73.5,73.53,524808.0,72.0964,72.1259,72.0964,72.1259,524808.0
2024-12-09 10:20:00,73.52,73.53,73.5,73.51,29564.0,72.116,72.1259,72.0964,72.1062,29564.0
2024-12-09 10:25:00,73.51,73.52,73.5,73.51,23418.0,72.1062,72.116,72.0964,72.1062,23418.0
2024-12-09 10:30:00,73.51,73.52,73.5,73.52,43964.0,72.1062,72.116,72.0964,72.116,43964.0
2024-12-09 10:35:00,73.52,73.55,73.51,73.55,68930.0,72.116,72.1455,72.1062,72.1455,68930.0
2024-12-09 10:40:00,73.55,73.56,73.54,73.56,89086.0,72.1455,72.1553,72.1357,72.1553,89086.0
2024-12-09 10:45:00,73.56,73.56,73.53,73.53,123161.0,72.1553,72.1553,72.1259,72.1259,123161.0
2024-12-09 10:50:00,73.53,73.54,73.53,73.53,126189.0,72.1259,72.1357,72.1259,72.1259,126189.0
2024-12-09 10:55:00,73.54,73.56,73.52,73.54,82054.0,72.1357,72.1553,72.116,72.1357,82054.0
2024-12-09 11:00:00,73.54,73.54,73.52,73.52,29790.0,72.1357,72.1357,72.116,72.116,29790.0
2024-12-09 11:05:00,73.53,73.55,73.52,73.53,46160.0,72.1259,72.1455,72.116,72.1259,46160.0
2024-12-09 11:10:00,73.53,73.55,73.53,73.54,65445.0,72.1259,72.1455,72.1259,72.1357,65445.0
2024-12-09 11:15:00,73.53,73.55,73.53,73.55,40012.0,72.1259,72.1455,72.1259,72.1455,40012.0
2024-12-09 11:20:00,73.55,73.56,73.54,73.54,40290.0,72.1455,72.1553,72.1357,72.1357,40290.0
2024-12-09 11:25:00,73.55,73.55,73.53,73.53,31693.0,72.1455,72.1455,72.1259,72.1259,31693.0
2024-12-09 11:30:00,73.53,73.54,73.52,73.53,39604.0,72.1259,72.1357,72.116,72.1259,39604.0
2024-12-09 11:35:00,73.54,73.54,73.51,73.52,30837.0,72.1357,72.1357,72.1062,72.116,30837.0
2024-12-09 11:40:00,73.52,73.52,73.51,73.52,18748.0,72.116,72.116,72.1062,72.116,18748.0
2024-12-09 11:45:00,73.51,73.52,73.51,73.52,29667.0,72.1062,72.116,72.1062,72.116,29667.0
2024-12-09 11:50:00,73.53,73.53,73.51,73.51,47416.0,72.1259,72.1259,72.1062,72.1062,47416.0
2024-12-09 11:55:00,73.51,73.52,73.5,73.5,47592.0,72.1062,72.116,72.0964,72.0964,47592.0
2024-12-09 12:00:00,73.51,73.52,73.49,73.5,55892.0,72.1062,72.116,72.0866,72.0964,55892.0
2024-12-09 12:05:00,73.51,73.51,73.49,73.49,34303.0,72.1062,72.1062,72.0866,72.0866,34303.0
2024-12-09 12:10:00,73.49,73.51,73.49,73.5,26970.0,72.0866,72.1062,72.0866,72.0964,26970.0
2024-12-09 12:15:00,73.51,73.52,73.5,73.52,80080.0,72.1062,72.116,72.0964,72.116,80080.0
2024-12-09 12:20:00,73.52,73.53,73.51,73.53,46373.0,72.116,72.1259,72.1062,72.1259,46373.0
2024-12-09 12:25:00,73.53,73.53,73.51,73.52,123283.0,72.1259,72.1259,72.1062,72.116,123283.0
2024-12-09 12:30:00,73.52,73.53,73.51,73.53,18418.0,72.116,72.1259,72.1062,72.1259,18418.0
2024-12-09 12:35:00,73.53,73.53,73.52,73.53,128642.0,72.1259,72.1259,72.116,72.1259,128642.0
2024-12-09 12:40:00,73.53,73.53,73.52,73.53,40228.0,72.1259,72.1259,72.116,72.1259,40228.0
2024-12-09 12:45:00,73.53,73.54,73.52,73.53,53900.0,72.1259,72.1357,72.116,72.1259,53900.0
2024-12-09 12:50:00,73.53,73.53,73.52,73.53,38793.0,72.1259,72.1259,72.116,72.1259,38793.0
2024-12-09 12:55:00,73.52,73.53,73.51,73.51,49235.0,72.116,72.1259,72.1062,72.1062,49235.0
2024-12-09 13:00:00,73.52,73.52,73.5,73.52,31511.0,72.116,72.116,72.0964,72.116,31511.0
2024-12-09 13:05:00,73.52,73.54,73.51,73.53,60879.0,72.116,72.1357,72.1062,72.1259,60879.0
2024-12-09 13:10:00,73.53,73.54,73.52,73.53,90243.0,72.1259,72.1357,72.116,72.1259,90243.0
2024-12-09 13:15:00,73.53,73.55,73.52,73.55,40896.0,72.1259,72.1455,72.116,72.1455,40896.0
2024-12-09 13:20:00,73.55,73.56,73.54,73.56,39397.0,72.1455,72.1553,72.1357,72.1553,39397.0
2024-12-09 13:25:00,73.55,73.56,73.55,73.56,28694.0,72.1455,72.1553,72.1455,72.1553,28694.0
2024-12-09 13:30:00,73.56,73.56,73.54,73.54,53325.0,72.1553,72.1553,72.1357,72.1357,53325.0
2024-12-09 13:35:00,73.55,73.55,73.53,73.53,41540.0,72.1455,72.1455,72.1259,72.1259,41540.0
2024-12-09 13:40:00,73.53,73.54,73.53,73.54,92568.0,72.1259,72.1357,72.1259,72.1357,92568.0
2024-12-09 13:45:00,73.54,73.54,73.53,73.53,50935.0,72.1357,72.1357,72.1259,72.1259,50935.0
2024-12-09 13:50:00,73.53,73.55,73.53,73.55,32021.0,72.1259,72.1455,72.1259,72.1455,32021.0
2024-12-09 13:55:00,73.55,73.56,73.54,73.55,34752.0,72.1455,72.1553,72.1357,72.1455,34752.0
2024-12-09 14:00:00,73.55,73.55,73.52,73.53,54078.0,72.1455,72.1455,72.116,72.1259,54078.0
2024-12-09 14:05:00,73.53,73.53,73.5,73.51,39292.0,72.1259,72.1259,72.0964,72.1062,39292.0
2024-12-09 14:10:00,73.51,73.51,73.5,73.51,29832.0,72.1062,72.1062,72.0964,72.1062,29832.0
2024-12-09 14:15:00,73.51,73.51,73.5,73.5,30981.0,72.1062,72.1062,72.0964,72.0964,30981.0
2024-12-09 14:20:00,73.5,73.51,73.5,73.5,34693.0,72.0964,72.1062,72.0964,72.0964,34693.0
2024-12-09 14:25:00,73.5,73.51,73.49,73.5,97581.0,72.0964,72.1062,72.0866,72.0964,97581.0
2024-12-09 14:30:00,73.5,73.51,73.49,73.51,77211.0,72.0964,72.1062,72.0866,72.1062,77211.0
2024-12-09 14:35:00,73.51,73.51,73.49,73.5,36203.0,72.1062,72.1062,72.0866,72.0964,36203.0
2024-12-09 14:40:00,73.5,73.51,73.5,73.51,23029.0,72.0964,72.1062,72.0964,72.1062,23029.0
2024-12-09 14:45:00,73.51,73.51,73.5,73.51,43990.0,72.1062,72.1062,72.0964,72.1062,43990.0
2024-12-09 14:50:00,73.51,73.51,73.48,73.48,80966.0,72.1062,72.1062,72.0768,72.0768,80966.0
2024-12-09 14:55:00,73.48,73.5,73.48,73.5,59144.0,72.0768,72.0964,72.0768,72.0964,59144.0
2024-12-09 15:00:00,73.49,73.51,73.49,73.5,78364.0,72.0866,72.1062,72.0866,72.0964,78364.0
2024-12-09 15:05:00,73.51,73.51,73.49,73.5,78031.0,72.1062,72.1062,72.0866,72.0964,78031.0
2024-12-09 15:10:00,73.5,73.5,73.49,73.49,55105.0,72.0964,72.0964,72.0866,72.0866,55105.0
2024-12-09 15:15:00,73.5,73.5,73.49,73.49,49103.0,72.0964,72.0964,72.0866,72.0866,49103.0
2024-12-09 15:20:00,73.5,73.5,73.48,73.48,47113.0,72.0964,72.0964,72.0768,72.0768,47113.0
2024-12-09 15:25:00,73.49,73.49,73.47,73.48,65159.0,72.0866,72.0866,72.067,72.0768,65159.0
2024-12-09 15:30:00,73.48,73.49,73.47,73.48,69631.0,72.0768,72.0866,72.067,72.0768,69631.0
2024-12-09 15:35:00,73.49,73.5,73.48,73.49,82248.0,72.0866,72.0964,72.0768,72.0866,82248.0
2024-12-09 15:40:00,73.5,73.5,73.49,73.49,50721.0,72.0964,72.0964,72.0866,72.0866,50721.0
2024-12-09 15:45:00,73.5,73.5,73.49,73.5,44552.0,72.0964,72.0964,72.0866,72.0964,44552.0
2024-12-09 15:50:00,73.5,73.5,73.48,73.48,51037.0,72.0964,72.0964,72.0768,72.0768,51037.0
2024-12-09 15:55:00,73.48,73.49,73.47,73.48,43816.0,72.0768,72.0866,72.067,72.0768,43816.0
2024-12-10 09:30:00,73.38,73.43,73.36,73.39,151082.0,71.9787,72.0278,71.9591,71.9885,151082.0
2024-12-10 09:35:00,73.4,73.4,73.37,73.38,36064.0,71.9983,71.9983,71.9689,71.9787,36064.0
2024-12-10 09:40:00,73.38,73.41,73.37,73.4,16740.0,71.9787,72.0081,71.9689,71.9983,16740.0
2024-12-10 09:45:00,73.41,73.43,73.4,73.42,41076.0,72.0081,72.0278,71.9983,72.018,41076.0
2024-12-10 09:50:00,73.41,73.42,73.39,73.4,28232.0,72.0081,72.018,71.9885,71.9983,28232.0
2024-12-10 09:55:00,73.4,73.43,73.39,73.41,28440.0,71.9983,72.0278,71.9885,72.0081,28440.0
2024-12-10 10:00:00,73.42,73.44,73.41,73.43,25629.0,72.018,72.0376,72.0081,72.0278,25629.0
2024-12-10 10:05:00,73.42,73.43,73.4,73.42,44011.0,72.018,72.0278,71.9983,72.018,44011.0
2024-12-10 10:10:00,73.42,73.43,73.41,73.42,100992.0,72.018,72.0278,72.0081,72.018,100992.0
2024-12-10 10:15:00,73.43,73.43,73.42,73.42,476309.0,72.0278,72.0278,72.018,72.018,476309.0
2024-12-10 10:20:00,73.42,73.42,73.39,73.4,43781.0,72.018,72.018,71.9885,71.9983,43781.0
2024-12-10 10:25:00,73.39,73.39,73.37,73.37,26639.0,71.9885,71.9885,71.9689,71.9689,26639.0
2024-12-10 10:30:00,73.37,73.37,73.35,73.37,49000.0,71.9689,71.9689,71.9493,71.9689,49000.0
2024-12-10 10:35:00,73.36,73.37,73.35,73.35,87938.0,71.9591,71.9689,71.9493,71.9493,87938.0
2024-12-10 10:40:00,73.36,73.37,73.34,73.36,116608.0,71.9591,71.9689,71.9395,71.9591,116608.0
2024-12-10 10:45:00,73.36,73.36,73.35,73.36,34015.0,71.9591,71.9591,71.9493,71.9591,34015.0
2024-12-10 10:50:00,73.36,73.36,73.33,73.33,25311.0,71.9591,71.9591,71.9297,71.9297,25311.0
2024-12-10 10:55:00,73.32,73.35,73.32,73.33,106455.0,71.9199,71.9493,71.9199,71.9297,106455.0
2024-12-10 11:00:00,73.34,73.36,73.33,73.36,110289.0,71.9395,71.9591,71.9297,71.9591,110289.0
2024-12-10 11:05:00,73.36,73.37,73.35,73.35,277721.0,71.9591,71.9689,71.9493,71.9493,277721.0
2024-12-10 11:10:00,73.35,73.38,73.35,73.37,40425.0,71.9493,71.9787,71.9493,71.9689,40425.0
2024-12-10 11:15:00,73.38,73.38,73.36,73.38,54687.0,71.9787,71.9787,71.9591,71.9787,54687.0
2024-12-10 11:20:00,73.39,73.42,73.38,73.41,64862.0,71.9885,72.018,71.9787,72.0081,64862.0
2024-12-10 11:25:00,73.41,73.41,73.38,73.39,27115.0,72.0081,72.0081,71.9787,71.9885,27115.0
2024-12-10 11:30:00,73.39,73.4,73.37,73.37,15784.0,71.9885,71.9983,71.9689,71.9689,15784.0
2024-12-10 11:35:00,73.37,73.37,73.35,73.37,30598.0,71.9689,71.9689,71.9493,71.9689,30598.0
2024-12-10 11:40:00,73.36,73.38,73.36,73.38,28189.0,71.9591,71.9787,71.9591,71.9787,28189.0
2024-12-10 11:45:00,73.37,73.39,73.36,73.37,33027.0,71.9689,71.9885,71.9591,71.9689,33027.0
2024-12-10 11:50:00,73.37,73.37,73.35,73.37,30027.0,71.9689,71.9689,71.9493,71.9689,30027.0
2024-12-10 11:55:00,73.37,73.39,73.36,73.38,64596.0,71.9689,71.9885,71.9591,71.9787,64596.0
2024-12-10 12:00:00,73.38,73.39,73.37,73.37,39836.0,71.9787,71.9885,71.9689,71.9689,39836.0
2024-12-10 12:05:00,73.38,73.4,73.36,73.4,45853.0,71.9787,71.9983,71.9591,71.9983,45853.0
2024-12-10 12:10:00,73.4,73.4,73.39,73.39,35970.0,71.9983,71.9983,71.9885,71.9885,35970.0
2024-12-10 12:15:00,73.4,73.4,73.38,73.39,39423.0,71.9983,71.9983,71.9787,71.9885,39423.0
2024-12-10 12:20:00,73.4,73.4,73.38,73.39,102117.0,71.9983,71.9983,71.9787,71.9885,102117.0
2024-12-10 12:25:00,73.39,73.39,73.38,73.39,111861.0,71.9885,71.9885,71.9787,71.9885,111861.0
2024-12-10 12:30:00,73.39,73.39,73.38,73.38,304724.0,71.9885,71.9885,71.9787,71.9787,304724.0
2024-12-10 12:35:00,73.39,73.39,73.37,73.38,33435.0,71.9885,71.9885,71.9689,71.9787,33435.0
2024-12-10 12:40:00,73.37,73.38,73.37,73.38,29634.0,71.9689,71.9787,71.9689,71.9787,29634.0
2024-12-10 12:45:00,73.37,73.38,73.36,73.36,25549.0,71.9689,71.9787,71.9591,71.9591,25549.0
2024-12-10 12:50:00,73.36,73.38,73.35,73.38,42661.0,71.9591,71.9787,71.9493,71.9787,42661.0
2024-12-10 12:55:00,73.38,73.38,73.36,73.36,12648.0,71.9787,71.9787,71.9591,71.9591,12648.0
2024-12-10 13:00:00,73.36,73.4,73.36,73.38,19106.0,71.9591,71.9983,71.9591,71.9787,19106.0
2024-12-10 13:05:00,73.38,73.39,73.37,73.38,25083.0,71.9787,71.9885,71.9689,71.9787,25083.0
2024-12-10 13:10:00,73.39,73.41,73.38,73.41,38769.0,71.9885,72.0081,71.9787,72.0081,38769.0
2024-12-10 13:15:00,73.41,73.41,73.38,73.38,24840.0,72.0081,72.0081,71.9787,71.9787,24840.0
2024-12-10 13:20:00,73.39,73.39,73.38,73.38,16964.0,71.9885,71.9885,71.9787,71.9787,16964.0
2024-12-10 13:25:00,73.38,73.4,73.38,73.39,26785.0,71.9787,71.9983,71.9787,71.9885,26785.0
2024-12-10 13:30:00,73.39,73.41,73.39,73.41,18690.0,71.9885,72.0081,71.9885,72.0081,18690.0
2024-12-10 13:35:00,73.41,73.42,73.39,73.4,41627.0,72.0081,72.018,71.9885,71.9983,41627.0
2024-12-10 13:40:00,73.4,73.42,73.4,73.41,17148.0,71.9983,72.018,71.9983,72.0081,17148.0
2024-12-10 13:45:00,73.41,73.44,73.4,73.42,52746.0,72.0081,72.0376,71.9983,72.018,52746.0
2024-12-10 13:50:00,73.43,73.43,73.42,73.42,28471.0,72.0278,72.0278,72.018,72.018,28471.0
2024-12-10 13:55:00,73.42,73.44,73.41,73.43,43637.0,72.018,72.0376,72.0081,72.0278,43637.0
2024-12-10 14:00:00,73.43,73.43,73.41,73.42,40023.0,72.0278,72.0278,72.0081,72.018,40023.0
2024-12-10 14:05:00,73.43,73.45,73.42,73.45,88285.0,72.0278,72.0474,72.018,72.0474,88285.0
2024-12-10 14:10:00,73.44,73.45,73.43,73.44,24279.0,72.0376,72.0474,72.0278,72.0376,24279.0
2024-12-10 14:15:00,73.44,73.46,73.44,73.45,67068.0,72.0376,72.0572,72.0376,72.0474,67068.0
2024-12-10 14:20:00,73.45,73.45,73.44,73.44,79053.0,72.0474,72.0474,72.0376,72.0376,79053.0
2024-12-10 14:25:00,73.44,73.45,73.43,73.43,48724.0,72.0376,72.0474,72.0278,72.0278,48724.0
2024-12-10 14:30:00,73.43,73.44,73.42,73.42,51583.0,72.0278,72.0376,72.018,72.018,51583.0
2024-12-10 14:35:00,73.42,73.43,73.41,73.41,38855.0,72.018,72.0278,72.0081,72.0081,38855.0
2024-12-10 14:40:00,73.42,73.43,73.42,73.42,52723.0,72.018,72.0278,72.018,72.018,52723.0
2024-12-10 14:45:00,73.42,73.45,73.42,73.45,39336.0,72.018,72.0474,72.018,72.0474,39336.0
2024-12-10 14:50:00,73.45,73.45,73.43,73.45,99518.0,72.0474,72.0474,72.0278,72.0474,99518.0
2024-12-10 14:55:00,73.45,73.45,73.43,73.45,72219.0,72.0474,72.0474,72.0278,72.0474,72219.0
2024-12-10 15:00:00,73.45,73.46,73.42,73.42,61545.0,72.0474,72.0572,72.018,72.018,61545.0
2024-12-10 15:05:00,73.43,73.45,73.43,73.44,50590.0,72.0278,72.0474,72.0278,72.0376,50590.0
2024-12-10 15:10:00,73.44,73.46,73.43,73.43,97089.0,72.0376,72.0572,72.0278,72.0278,97089.0
2024-12-10 15:15:00,73.44,73.44,73.43,73.44,37996.0,72.0376,72.0376,72.0278,72.0376,37996.0
2024-12-10 15:20:00,73.44,73.44,73.43,73.43,46988.0,72.0376,72.0376,72.0278,72.0278,46988.0
2024-12-10 15:25:00,73.44,73.46,73.43,73.45,70654.0,72.0376,72.0572,72.0278,72.0474,70654.0
2024-12-10 15:30:00,73.45,73.47,73.44,73.45,92041.0,72.0474,72.067,72.0376,72.0474,92041.0
2024-12-10 15:35:00,73.45,73.45,73.44,73.44,58406.0,72.0474,72.0474,72.0376,72.0376,58406.0
2024-12-10 15:40:00,73.45,73.46,73.44,73.45,52775.0,72.0474,72.0572,72.0376,72.0474,52775.0
2024-12-10 15:45:00,73.46,73.46,73.42,73.44,66678.0,72.0572,72.0572,72.018,72.0376,66678.0
2024-12-10 15:50:00,73.44,73.44,73.42,73.42,56417.0,72.0376,72.0376,72.018,72.018,56417.0
2024-12-10 15:55:00,73.42,73.43,73.39,73.4,183736.0,72.018,72.0278,71.9885,71.9983,183736.0
2024-12-11 09:30:00,73.59,73.6,73.5,73.55,166201.0,72.1847,72.1945,72.0964,72.1455,166201.0
2024-12-11 09:35:00,73.55,73.56,73.53,73.56,21553.0,72.1455,72.1553,72.1259,72.1553,21553.0
2024-12-11 09:40:00,73.56,73.59,73.54,73.55,23351.0,72.1553,72.1847,72.1357,72.1455,23351.0
2024-12-11 09:45:00,73.54,73.57,73.53,73.56,77002.0,72.1357,72.1651,72.1259,72.1553,77002.0
2024-12-11 09:50:00,73.56,73.56,73.51,73.52,44494.0,72.1553,72.1553,72.1062,72.116,44494.0
2024-12-11 09:55:00,73.52,73.53,73.51,73.52,35266.0,72.116,72.1259,72.1062,72.116,35266.0
2024-12-11 10:00:00,73.52,73.52,73.47,73.49,58529.0,72.116,72.116,72.067,72.0866,58529.0
2024-12-11 10:05:00,73.48,73.49,73.44,73.48,73871.0,72.0768,72.0866,72.0376,72.0768,73871.0
2024-12-11 10:10:00,73.48,73.49,73.46,73.48,45853.0,72.0768,72.0866,72.0572,72.0768,45853.0
2024-12-11 10:15:00,73.48,73.48,73.43,73.45,362441.0,72.0768,72.0768,72.0278,72.0474,362441.0
2024-12-11 10:20:00,73.45,73.46,73.42,73.42,35587.0,72.0474,72.0572,72.018,72.018,35587.0
2024-12-11 10:25:00,73.42,73.43,73.4,73.41,180009.0,72.018,72.0278,71.9983,72.0081,180009.0
2024-12-11 10:30:00,73.41,73.41,73.36,73.37,31754.0,72.0081,72.0081,71.9591,71.9689,31754.0
2024-12-11 10:35:00,73.36,73.42,73.36,73.41,41884.0,71.9591,72.018,71.9591,72.0081,41884.0
2024-12-11 10:40:00,73.41,73.42,73.37,73.37,58671.0,72.0081,72.018,71.9689,71.9689,58671.0
2024-12-11 10:45:00,73.38,73.39,73.36,73.38,81474.0,71.9787,71.9885,71.9591,71.9787,81474.0
2024-12-11 10:50:00,73.38,73.38,73.34,73.35,18335.0,71.9787,71.9787,71.9395,71.9493,18335.0
2024-12-11 10:55:00,73.35,73.37,73.34,73.36,23976.0,71.9493,71.9689,71.9395,71.9591,23976.0
2024-12-11 11:00:00,73.37,73.37,73.34,73.36,73230.0,71.9689,71.9689,71.9395,71.9591,73230.0
2024-12-11 11:05:00,73.35,73.37,73.34,73.37,36373.0,71.9493,71.9689,71.9395,71.9689,36373.0
2024-12-11 11:10:00,73.37,73.38,73.35,73.37,23218.0,71.9689,71.9787,71.9493,71.9689,23218.0
2024-12-11 11:15:00,73.38,73.39,73.37,73.38,26839.0,71.9787,71.9885,71.9689,71.9787,26839.0
2024-12-11 11:20:00,73.38,73.39,73.37,73.38,18915.0,71.9787,71.9885,71.9689,71.9787,18915.0
2024-12-11 11:25:00,73.37,73.39,73.37,73.38,19770.0,71.9689,71.9885,71.9689,71.9787,19770.0
2024-12-11 11:30:00,73.37,73.39,73.37,73.39,14435.0,71.9689,71.9885,71.9689,71.9885,14435.0
2024-12-11 11:35:00,73.39,73.42,73.38,73.41,23778.0,71.9885,72.018,71.9787,72.0081,23778.0
2024-12-11 11:40:00,73.42,73.44,73.41,73.44,26571.0,72.018,72.0376,72.0081,72.0376,26571.0
2024-12-11 11:45:00,73.43,73.44,73.42,73.43,95840.0,72.0278,72.0376,72.018,72.0278,95840.0
2024-12-11 11:50:00,73.44,73.46,73.43,73.45,13668.0,72.0376,72.0572,72.0278,72.0474,13668.0
2024-12-11 11:55:00,73.44,73.46,73.44,73.44,48443.0,72.0376,72.0572,72.0376,72.0376,48443.0
2024-12-11 12:00:00,73.45,73.45,73.43,73.44,71454.0,72.0474,72.0474,72.0278,72.0376,71454.0
2024-12-11 12:05:00,73.44,73.44,73.42,73.43,20686.0,72.0376,72.0376,72.018,72.0278,20686.0
2024-12-11 12:10:00,73.42,73.43,73.42,73.43,18211.0,72.018,72.0278,72.018,72.0278,18211.0
2024-12-11 12:15:00,73.42,73.43,73.39,73.4,31796.0,72.018,72.0278,71.9885,71.9983,31796.0
2024-12-11 12:20:00,73.4,73.4,73.38,73.38,25172.0,71.9983,71.9983,71.9787,71.9787,25172.0
2024-12-11 12:25:00,73.38,73.39,73.36,73.37,136336.0,71.9787,71.9885,71.9591,71.9689,136336.0
2024-12-11 12:30:00,73.37,73.39,73.36,73.39,17352.0,71.9689,71.9885,71.9591,71.9885,17352.0
2024-12-11 12:35:00,73.39,73.39,73.37,73.38,32093.0,71.9885,71.9885,71.9689,71.9787,32093.0
2024-12-11 12:40:00,73.37,73.38,73.36,73.38,29213.0,71.9689,71.9787,71.9591,71.9787,29213.0
2024-12-11 12:45:00,73.37,73.38,73.36,73.36,44378.0,71.9689,71.9787,71.9591,71.9591,44378.0
2024-12-11 12:50:00,73.36,73.38,73.35,73.36,52832.0,71.9591,71.9787,71.9493,71.9591,52832.0
2024-12-11 12:55:00,73.35,73.38,73.34,73.36,30340.0,71.9493,71.9787,71.9395,71.9591,30340.0
2024-12-11 13:00:00,73.38,73.43,73.37,73.4,63551.0,71.9787,72.0278,71.9689,71.9983,63551.0
2024-12-11 13:05:00,73.4,73.4,73.37,73.39,23064.0,71.9983,71.9983,71.9689,71.9885,23064.0
2024-12-11 13:10:00,73.37,73.4,73.37,73.38,21790.0,71.9689,71.9983,71.9689,71.9787,21790.0
2024-12-11 13:15:00,73.38,73.39,73.37,73.38,18863.0,71.9787,71.9885,71.9689,71.9787,18863.0
2024-12-11 13:20:00,73.37,73.38,73.35,73.36,19201.0,71.9689,71.9787,71.9493,71.9591,19201.0
2024-12-11 13:25:00,73.35,73.36,73.35,73.35,29486.0,71.9493,71.9591,71.9493,71.9493,29486.0
2024-12-11 13:30:00,73.36,73.36,73.34,73.34,45509.0,71.9591,71.9591,71.9395,71.9395,45509.0
2024-12-11 13:35:00,73.34,73.35,73.33,73.34,32627.0,71.9395,71.9493,71.9297,71.9395,32627.0
2024-12-11 13:40:00,73.34,73.34,73.29,73.29,29806.0,71.9395,71.9395,71.8904,71.8904,29806.0
2024-12-11 13:45:00,73.3,73.3,73.26,73.27,19341.0,71.9002,71.9002,71.861,71.8708,19341.0
2024-12-11 13:50:00,73.27,73.29,73.26,73.26,37950.0,71.8708,71.8904,71.861,71.861,37950.0
2024-12-11 13:55:00,73.27,73.27,73.25,73.26,32477.0,71.8708,71.8708,71.8512,71.861,32477.0
2024-12-11 14:00:00,73.26,73.27,73.24,73.25,46826.0,71.861,71.8708,71.8414,71.8512,46826.0
2024-12-11 14:05:00,73.25,73.26,73.24,73.26,40505.0,71.8512,71.861,71.8414,71.861,40505.0
2024-12-11 14:10:00,73.26,73.27,73.25,73.27,64871.0,71.861,71.8708,71.8512,71.8708,64871.0
2024-12-11 14:15:00,73.26,73.27,73.24,73.25,33541.0,71.861,71.8708,71.8414,71.8512,33541.0
2024-12-11 14:20:00,73.25,73.25,73.24,73.25,40628.0,71.8512,71.8512,71.8414,71.8512,40628.0
2024-12-11 14:25:00,73.25,73.26,73.24,73.26,66062.0,71.8512,71.861,71.8414,71.861,66062.0
2024-12-11 14:30:00,73.26,73.27,73.25,73.26,113923.0,71.861,71.8708,71.8512,71.861,113923.0
2024-12-11 14:35:00,73.26,73.27,73.24,73.25,56788.0,71.861,71.8708,71.8414,71.8512,56788.0
2024-12-11 14:40:00,73.25,73.26,73.24,73.25,44042.0,71.8512,71.861,71.8414,71.8512,44042.0
2024-12-11 14:45:00,73.25,73.25,73.23,73.24,40535.0,71.8512,71.8512,71.8316,71.8414,40535.0
2024-12-11 14:50:00,73.25,73.26,73.24,73.25,92049.0,71.8512,71.861,71.8414,71.8512,92049.0
2024-12-11 14:55:00,73.25,73.26,73.22,73.26,75231.0,71.8512,71.861,71.8218,71.861,75231.0
2024-12-11 15:00:00,73.26,73.26,73.23,73.26,100504.0,71.861,71.861,71.8316,71.861,100504.0
2024-12-11 15:05:00,73.26,73.26,73.23,73.24,89315.0,71.861,71.861,71.8316,71.8414,89315.0
2024-12-11 15:10:00,73.23,73.25,73.23,73.24,66620.0,71.8316,71.8512,71.8316,71.8414,66620.0
2024-12-11 15:15:00,73.24,73.27,73.24,73.27,56148.0,71.8414,71.8708,71.8414,71.8708,56148.0
2024-12-11 15:20:00,73.27,73.27,73.24,73.26,44290.0,71.8708,71.8708,71.8414,71.861,44290.0
2024-12-11 15:25:00,73.25,73.26,73.24,73.25,70697.0,71.8512,71.861,71.8414,71.8512,70697.0
2024-12-11 15:30:00,73.26,73.26,73.25,73.26,44943.0,71.861,71.861,71.8512,71.861,44943.0
2024-12-11 15:35:00,73.25,73.26,73.23,73.24,43305.0,71.8512,71.861,71.8316,71.8414,43305.0
2024-12-11 15:40:00,73.23,73.25,73.23,73.25,43581.0,71.8316,71.8512,71.8316,71.8512,43581.0
2024-12-11 15:45:00,73.25,73.26,73.24,73.26,78599.0,71.8512,71.861,71.8414,71.861,78599.0
2024-12-11 15:50:00,73.26,73.26,73.25,73.25,26965.0,71.861,71.861,71.8512,71.8512,26965.0
2024-12-11 15:55:00,73.25,73.26,73.23,73.25,100056.0,71.8512,71.861,71.8316,71.8512,100056.0
2024-12-12 09:30:00,73.01,73.21,73.01,73.15,194898.0,71.6158,71.812,71.6158,71.7531,194898.0
2024-12-12 09:35:00,73.14,73.16,73.1,73.11,46917.0,71.7433,71.7629,71.7041,71.7139,46917.0
2024-12-12 09:40:00,73.12,73.14,73.11,73.13,26327.0,71.7237,71.7433,71.7139,71.7335,26327.0
2024-12-12 09:45:00,73.13,73.14,73.12,73.12,35556.0,71.7335,71.7433,71.7237,71.7237,35556.0
2024-12-12 09:50:00,73.12,73.13,73.09,73.1,58928.0,71.7237,71.7335,71.6943,71.7041,58928.0
2024-12-12 09:55:00,73.11,73.11,73.07,73.09,46811.0,71.7139,71.7139,71.6746,71.6943,46811.0
2024-12-12 10:00:00,73.08,73.09,73.05,73.07,34534.0,71.6844,71.6943,71.655,71.6746,34534.0
2024-12-12 10:05:00,73.08,73.1,73.06,73.07,30897.0,71.6844,71.7041,71.6648,71.6746,30897.0
2024-12-12 10:10:00,73.06,73.09,73.06,73.09,96878.0,71.6648,71.6943,71.6648,71.6943,96878.0
2024-12-12 10:15:00,73.09,73.1,73.07,73.09,393540.0,71.6943,71.7041,71.6746,71.6943,393540.0
2024-12-12 10:20:00,73.09,73.11,73.09,73.1,36556.0,71.6943,71.7139,71.6943,71.7041,36556.0
2024-12-12 10:25:00,73.1,73.12,73.1,73.11,42733.0,71.7041,71.7237,71.7041,71.7139,42733.0
2024-12-12 10:30:00,73.11,73.13,73.09,73.12,27626.0,71.7139,71.7335,71.6943,71.7237,27626.0
2024-12-12 10:35:00,73.12,73.15,73.11,73.15,39326.0,71.7237,71.7531,71.7139,71.7531,39326.0
2024-12-12 10:40:00,73.14,73.14,73.1,73.12,118211.0,71.7433,71.7433,71.7041,71.7237,118211.0
2024-12-12 10:45:00,73.12,73.13,73.11,73.13,16987.0,71.7237,71.7335,71.7139,71.7335,16987.0
2024-12-12 10:50:00,73.13,73.13,73.11,73.13,34069.0,71.7335,71.7335,71.7139,71.7335,34069.0
2024-12-12 10:55:00,73.13,73.14,73.11,73.13,20223.0,71.7335,71.7433,71.7139,71.7335,20223.0
2024-12-12 11:00:00,73.13,73.15,73.11,73.15,26041.0,71.7335,71.7531,71.7139,71.7531,26041.0
2024-12-12 11:05:00,73.14,73.16,73.13,73.16,17393.0,71.7433,71.7629,71.7335,71.7629,17393.0
2024-12-12 11:10:00,73.16,73.16,73.15,73.16,31543.0,71.7629,71.7629,71.7531,71.7629,31543.0
2024-12-12 11:15:00,73.15,73.16,73.14,73.15,21662.0,71.7531,71.7629,71.7433,71.7531,21662.0
2024-12-12 11:20:00,73.15,73.15,73.11,73.12,723926.0,71.7531,71.7531,71.7139,71.7237,723926.0
2024-12-12 11:25:00,73.12,73.14,73.11,73.14,35606.0,71.7237,71.7433,71.7139,71.7433,35606.0
2024-12-12 11:30:00,73.13,73.14,73.11,73.12,42712.0,71.7335,71.7433,71.7139,71.7237,42712.0
2024-12-12 11:35:00,73.12,73.13,73.1,73.11,51711.0,71.7237,71.7335,71.7041,71.7139,51711.0
2024-12-12 11:40:00,73.11,73.11,73.09,73.09,28213.0,71.7139,71.7139,71.6943,71.6943,28213.0
2024-12-12 11:45:00,73.09,73.1,73.08,73.1,36879.0,71.6943,71.7041,71.6844,71.7041,36879.0
2024-12-12 11:50:00,73.09,73.1,73.07,73.08,23879.0,71.6943,71.7041,71.6746,71.6844,23879.0
2024-12-12 11:55:00,73.08,73.08,73.06,73.06,36296.0,71.6844,71.6844,71.6648,71.6648,36296.0
2024-12-12 12:00:00,73.06,73.08,73.06,73.08,171846.0,71.6648,71.6844,71.6648,71.6844,171846.0
2024-12-12 12:05:00,73.07,73.09,73.07,73.09,57719.0,71.6746,71.6943,71.6746,71.6943,57719.0
2024-12-12 12:10:00,73.08,73.09,73.08,73.09,34026.0,71.6844,71.6943,71.6844,71.6943,34026.0
2024-12-12 12:15:00,73.09,73.09,73.06,73.06,39788.0,71.6943,71.6943,71.6648,71.6648,39788.0
2024-12-12 12:20:00,73.06,73.06,73.04,73.04,52933.0,71.6648,71.6648,71.6452,71.6452,52933.0
2024-12-12 12:25:00,73.05,73.06,73.04,73.06,84880.0,71.655,71.6648,71.6452,71.6648,84880.0
2024-12-12 12:30:00,73.06,73.07,73.04,73.06,1442735.0,71.6648,71.6746,71.6452,71.6648,1442735.0
2024-12-12 12:35:00,73.06,73.07,73.05,73.06,49566.0,71.6648,71.6746,71.655,71.6648,49566.0
2024-12-12 12:40:00,73.06,73.08,73.06,73.08,52585.0,71.6648,71.6844,71.6648,71.6844,52585.0
2024-12-12 12:45:00,73.08,73.09,73.07,73.07,22665.0,71.6844,71.6943,71.6746,71.6746,22665.0
2024-12-12 12:50:00,73.06,73.07,73.06,73.06,26649.0,71.6648,71.6746,71.6648,71.6648,26649.0
2024-12-12 12:55:00,73.07,73.09,73.06,73.08,45843.0,71.6746,71.6943,71.6648,71.6844,45843.0
2024-12-12 13:00:00,73.09,73.12,73.04,73.05,121728.0,71.6943,71.7237,71.6452,71.655,121728.0
2024-12-12 13:05:00,73.04,73.06,73.03,73.04,38553.0,71.6452,71.6648,71.6354,71.6452,38553.0
2024-12-12 13:10:00,73.04,73.05,73.03,73.03,50653.0,71.6452,71.655,71.6354,71.6354,50653.0
2024-12-12 13:15:00,73.03,73.04,73.02,73.03,71340.0,71.6354,71.6452,71.6256,71.6354,71340.0
2024-12-12 13:20:00,73.03,73.04,73.02,73.03,28322.0,71.6354,71.6452,71.6256,71.6354,28322.0
2024-12-12 13:25:00,73.03,73.05,73.02,73.04,40031.0,71.6354,71.655,71.6256,71.6452,40031.0
2024-12-12 13:30:00,73.03,73.05,73.02,73.03,24142.0,71.6354,71.655,71.6256,71.6354,24142.0
2024-12-12 13:35:00,73.03,73.04,73.02,73.03,18874.0,71.6354,71.6452,71.6256,71.6354,18874.0
2024-12-12 13:40:00,73.03,73.03,73.02,73.03,16724.0,71.6354,71.6354,71.6256,71.6354,16724.0
2024-12-12 13:45:00,73.03,73.03,73.02,73.03,53449.0,71.6354,71.6354,71.6256,71.6354,53449.0
2024-12-12 13:50:00,73.03,73.03,73.01,73.02,29556.0,71.6354,71.6354,71.6158,71.6256,29556.0
2024-12-12 13:55:00,73.02,73.02,72.97,72.98,45693.0,71.6256,71.6256,71.5765,71.5864,45693.0
2024-12-12 14:00:00,72.99,73.0,72.97,73.0,34647.0,71.5962,71.606,71.5765,71.606,34647.0
2024-12-12 14:05:00,72.99,73.0,72.98,72.98,49857.0,71.5962,71.606,71.5864,71.5864,49857.0
2024-12-12 14:10:00,72.99,72.99,72.95,72.96,144514.0,71.5962,71.5962,71.5569,71.5667,144514.0
2024-12-12 14:15:00,72.96,72.98,72.95,72.98,93504.0,71.5667,71.5864,71.5569,71.5864,93504.0
2024-12-12 14:20:00,72.97,72.99,72.96,72.97,34297.0,71.5765,71.5962,71.5667,71.5765,34297.0
2024-12-12 14:25:00,72.98,72.98,72.96,72.97,27127.0,71.5864,71.5864,71.5667,71.5765,27127.0
2024-12-12 14:30:00,72.96,72.97,72.94,72.97,112982.0,71.5667,71.5765,71.5471,71.5765,112982.0
2024-12-12 14:35:00,72.96,72.98,72.96,72.98,39181.0,71.5667,71.5864,71.5667,71.5864,39181.0
2024-12-12 14:40:00,72.98,72.99,72.97,72.98,44009.0,71.5864,71.5962,71.5765,71.5864,44009.0
2024-12-12 14:45:00,72.98,72.98,72.96,72.96,24692.0,71.5864,71.5864,71.5667,71.5667,24692.0
2024-12-12 14:50:00,72.96,72.98,72.96,72.98,77243.0,71.5667,71.5864,71.5667,71.5864,77243.0
2024-12-12 14:55:00,72.98,72.98,72.96,72.97,108350.0,71.5864,71.5864,71.5667,71.5765,108350.0
2024-12-12 15:00:00,72.98,72.98,72.95,72.95,111067.0,71.5864,71.5864,71.5569,71.5569,111067.0
2024-12-12 15:05:00,72.96,72.96,72.95,72.96,61583.0,71.5667,71.5667,71.5569,71.5667,61583.0
2024-12-12 15:10:00,72.95,72.97,72.95,72.97,87019.0,71.5569,71.5765,71.5569,71.5765,87019.0
2024-12-12 15:15:00,72.97,72.97,72.96,72.97,34356.0,71.5765,71.5765,71.5667,71.5765,34356.0
2024-12-12 15:20:00,72.97,72.97,72.95,72.96,35754.0,71.5765,71.5765,71.5569,71.5667,35754.0
2024-12-12 15:25:00,72.96,72.96,72.95,72.96,29822.0,71.5667,71.5667,71.5569,71.5667,29822.0
2024-12-12 15:30:00,72.96,72.96,72.95,72.95,38637.0,71.5667,71.5667,71.5569,71.5569,38637.0
2024-12-12 15:35:00,72.95,72.96,72.94,72.94,54803.0,71.5569,71.5667,71.5471,71.5471,54803.0
2024-12-12 15:40:00,72.95,72.96,72.94,72.96,58341.0,71.5569,71.5667,71.5471,71.5667,58341.0
2024-12-12 15:45:00,72.95,72.96,72.94,72.95,62167.0,71.5569,71.5667,71.5471,71.5569,62167.0
2024-12-12 15:50:00,72.95,72.95,72.94,72.95,32861.0,71.5569,71.5569,71.5471,71.5569,32861.0
2024-12-12 15:55:00,72.95,72.96,72.93,72.96,82675.0,71.5569,71.5667,71.5373,71.5667,82675.0
2024-12-13 09:30:00,72.91,72.91,72.86,72.86,155411.0,71.5177,71.5177,71.4687,71.4687,155411.0
2024-12-13 09:35:00,72.87,72.87,72.84,72.85,36546.0,71.4785,71.4785,71.449,71.4588,36546.0
2024-12-13 09:40:00,72.85,72.87,72.85,72.86,39065.0,71.4588,71.4785,71.4588,71.4687,39065.0
2024-12-13 09:45:00,72.86,72.87,72.85,72.86,36048.0,71.4687,71.4785,71.4588,71.4687,36048.0
2024-12-13 09:50:00,72.85,72.86,72.81,72.83,32464.0,71.4588,71.4687,71.4196,71.4392,32464.0
2024-12-13 09:55:00,72.83,72.84,72.82,72.83,26146.0,71.4392,71.449,71.4294,71.4392,26146.0
2024-12-13 10:00:00,72.82,72.84,72.82,72.83,18960.0,71.4294,71.449,71.4294,71.4392,18960.0
2024-12-13 10:05:00,72.82,72.85,72.82,72.84,54602.0,71.4294,71.4588,71.4294,71.449,54602.0
2024-12-13 10:10:00,72.85,72.85,72.83,72.83,30063.0,71.4588,71.4588,71.4392,71.4392,30063.0
2024-12-13 10:15:00,72.83,72.84,72.81,72.82,397961.0,71.4392,71.449,71.4196,71.4294,397961.0
2024-12-13 10:20:00,72.81,72.83,72.81,72.81,35954.0,71.4196,71.4392,71.4196,71.4196,35954.0
2024-12-13 10:25:00,72.82,72.82,72.79,72.81,50406.0,71.4294,71.4294,71.4,71.4196,50406.0
2024-12-13 10:30:00,72.8,72.82,72.79,72.8,23654.0,71.4098,71.4294,71.4,71.4098,23654.0
2024-12-13 10:35:00,72.8,72.8,72.78,72.8,52994.0,71.4098,71.4098,71.3902,71.4098,52994.0
2024-12-13 10:40:00,72.79,72.82,72.79,72.81,55881.0,71.4,71.4294,71.4,71.4196,55881.0
2024-12-13 10:45:00,72.81,72.83,72.79,72.81,59933.0,71.4196,71.4392,71.4,71.4196,59933.0
2024-12-13 10:50:00,72.8,72.81,72.79,72.8,118760.0,71.4098,71.4196,71.4,71.4098,118760.0
2024-12-13 10:55:00,72.8,72.8,72.77,72.78,36914.0,71.4098,71.4098,71.3804,71.3902,36914.0
2024-12-13 11:00:00,72.79,72.79,72.75,72.76,42213.0,71.4,71.4,71.3608,71.3706,42213.0
2024-12-13 11:05:00,72.76,72.79,72.75,72.77,30786.0,71.3706,71.4,71.3608,71.3804,30786.0
2024-12-13 11:10:00,72.77,72.8,72.77,72.79,33402.0,71.3804,71.4098,71.3804,71.4,33402.0
2024-12-13 11:15:00,72.8,72.81,72.78,72.79,57908.0,71.4098,71.4196,71.3902,71.4,57908.0
2024-12-13 11:20:00,72.8,72.8,72.78,72.79,28122.0,71.4098,71.4098,71.3902,71.4,28122.0
2024-12-13 11:25:00,72.8,72.8,72.77,72.78,18577.0,71.4098,71.4098,71.3804,71.3902,18577.0
2024-12-13 11:30:00,72.77,72.78,72.76,72.77,28327.0,71.3804,71.3902,71.3706,71.3804,28327.0
2024-12-13 11:35:00,72.77,72.78,72.76,72.78,25608.0,71.3804,71.3902,71.3706,71.3902,25608.0
2024-12-13 11:40:00,72.78,72.78,72.76,72.78,32665.0,71.3902,71.3902,71.3706,71.3902,32665.0
2024-12-13 11:45:00,72.79,72.8,72.78,72.8,25071.0,71.4,71.4098,71.3902,71.4098,25071.0
2024-12-13 11:50:00,72.79,72.8,72.78,72.78,112699.0,71.4,71.4098,71.3902,71.3902,112699.0
2024-12-13 11:55:00,72.79,72.79,72.75,72.76,30937.0,71.4,71.4,71.3608,71.3706,30937.0
2024-12-13 12:00:00,72.76,72.77,72.75,72.76,39232.0,71.3706,71.3804,71.3608,71.3706,39232.0
2024-12-13 12:05:00,72.75,72.77,72.75,72.77,23343.0,71.3608,71.3804,71.3608,71.3804,23343.0
2024-12-13 12:10:00,72.76,72.77,72.75,72.76,54661.0,71.3706,71.3804,71.3608,71.3706,54661.0
2024-12-13 12:15:00,72.75,72.76,72.72,72.72,56676.0,71.3608,71.3706,71.3313,71.3313,56676.0
2024-12-13 12:20:00,72.72,72.73,72.72,72.73,28659.0,71.3313,71.3411,71.3313,71.3411,28659.0
2024-12-13 12:25:00,72.73,72.73,72.7,72.71,37808.0,71.3411,71.3411,71.3117,71.3215,37808.0
2024-12-13 12:30:00,72.7,72.72,72.69,72.7,30361.0,71.3117,71.3313,71.3019,71.3117,30361.0
2024-12-13 12:35:00,72.7,72.72,72.7,72.7,25132.0,71.3117,71.3313,71.3117,71.3117,25132.0
2024-12-13 12:40:00,72.71,72.72,72.7,72.71,34485.0,71.3215,71.3313,71.3117,71.3215,34485.0
2024-12-13 12:45:00,72.72,72.72,72.71,72.72,32922.0,71.3313,71.3313,71.3215,71.3313,32922.0
2024-12-13 12:50:00,72.72,72.73,72.71,72.73,17954.0,71.3313,71.3411,71.3215,71.3411,17954.0
2024-12-13 12:55:00,72.72,72.73,72.71,72.72,29030.0,71.3313,71.3411,71.3215,71.3313,29030.0
2024-12-13 13:00:00,72.71,72.72,72.71,72.71,27262.0,71.3215,71.3313,71.3215,71.3215,27262.0
2024-12-13 13:05:00,72.72,72.72,72.69,72.7,52697.0,71.3313,71.3313,71.3019,71.3117,52697.0
2024-12-13 13:10:00,72.69,72.71,72.69,72.7,62257.0,71.3019,71.3215,71.3019,71.3117,62257.0
2024-12-13 13:15:00,72.7,72.71,72.7,72.7,68279.0,71.3117,71.3215,71.3117,71.3117,68279.0
2024-12-13 13:20:00,72.7,72.71,72.7,72.71,40295.0,71.3117,71.3215,71.3117,71.3215,40295.0
2024-12-13 13:25:00,72.7,72.71,72.7,72.7,11089.0,71.3117,71.3215,71.3117,71.3117,11089.0
2024-12-13 13:30:00,72.7,72.72,72.68,72.72,296188.0,71.3117,71.3313,71.2921,71.3313,296188.0
2024-12-13 13:35:00,72.71,72.72,72.7,72.72,20513.0,71.3215,71.3313,71.3117,71.3313,20513.0
2024-12-13 13:40:00,72.72,72.74,72.72,72.73,30784.0,71.3313,71.3509,71.3313,71.3411,30784.0
2024-12-13 13:45:00,72.73,72.73,72.72,72.73,24767.0,71.3411,71.3411,71.3313,71.3411,24767.0
2024-12-13 13:50:00,72.73,72.73,72.7,72.7,18096.0,71.3411,71.3411,71.3117,71.3117,18096.0
2024-12-13 13:55:00,72.7,72.72,72.7,72.71,23045.0,71.3117,71.3313,71.3117,71.3215,23045.0
2024-12-13 14:00:00,72.72,72.72,72.68,72.7,574440.0,71.3313,71.3313,71.2921,71.3117,574440.0
2024-12-13 14:05:00,72.7,72.71,72.69,72.71,38497.0,71.3117,71.3215,71.3019,71.3215,38497.0
2024-12-13 14:10:00,72.7,72.72,72.7,72.72,45822.0,71.3117,71.3313,71.3117,71.3313,45822.0
2024-12-13 14:15:00,72.72,72.72,72.71,72.71,52098.0,71.3313,71.3313,71.3215,71.3215,52098.0
2024-12-13 14:20:00,72.72,72.72,72.69,72.7,42037.0,71.3313,71.3313,71.3019,71.3117,42037.0
2024-12-13 14:25:00,72.7,72.7,72.69,72.69,59735.0,71.3117,71.3117,71.3019,71.3019,59735.0
2024-12-13 14:30:00,72.7,72.7,72.68,72.68,34685.0,71.3117,71.3117,71.2921,71.2921,34685.0
2024-12-13 14:35:00,72.69,72.69,72.68,72.69,46903.0,71.3019,71.3019,71.2921,71.3019,46903.0
2024-12-13 14:40:00,72.69,72.7,72.68,72.7,30030.0,71.3019,71.3117,71.2921,71.3117,30030.0
2024-12-13 14:45:00,72.7,72.7,72.68,72.69,85269.0,71.3117,71.3117,71.2921,71.3019,85269.0
2024-12-13 14:50:00,72.68,72.7,72.67,72.7,90077.0,71.2921,71.3117,71.2823,71.3117,90077.0
2024-12-13 14:55:00,72.7,72.7,72.68,72.7,134745.0,71.3117,71.3117,71.2921,71.3117,134745.0
2024-12-13 15:00:00,72.7,72.7,72.67,72.67,150520.0,71.3117,71.3117,71.2823,71.2823,150520.0
2024-12-13 15:05:00,72.67,72.69,72.67,72.67,52090.0,71.2823,71.3019,71.2823,71.2823,52090.0
2024-12-13 15:10:00,72.67,72.68,72.65,72.66,64087.0,71.2823,71.2921,71.2627,71.2725,64087.0
2024-12-13 15:15:00,72.66,72.66,72.64,72.65,43152.0,71.2725,71.2725,71.2529,71.2627,43152.0
2024-12-13 15:20:00,72.65,72.65,72.64,72.65,29843.0,71.2627,71.2627,71.2529,71.2627,29843.0
2024-12-13 15:25:00,72.65,72.67,72.64,72.66,58226.0,71.2627,71.2823,71.2529,71.2725,58226.0
2024-12-13 15:30:00,72.67,72.68,72.66,72.68,106739.0,71.2823,71.2921,71.2725,71.2921,106739.0
2024-12-13 15:35:00,72.67,72.68,72.67,72.68,85873.0,71.2823,71.2921,71.2823,71.2921,85873.0
2024-12-13 15:40:00,72.67,72.68,72.67,72.67,38087.0,71.2823,71.2921,71.2823,71.2823,38087.0
2024-12-13 15:45:00,72.67,72.69,72.66,72.69,49656.0,71.2823,71.3019,71.2725,71.3019,49656.0
2024-12-13 15:50:00,72.69,72.7,72.68,72.69,43369.0,71.3019,71.3117,71.2921,71.3019,43369.0
2024-12-13 15:55:00,72.69,72.7,72.67,72.67,132790.0,71.3019,71.3117,71.2823,71.2823,132790.0
2024-12-16 09:30:00,72.75,72.89,72.75,72.8,221001.0,71.3608,71.4981,71.3608,71.4098,221001.0
2024-12-16 09:35:00,72.8,72.81,72.79,72.8,23243.0,71.4098,71.4196,71.4,71.4098,23243.0
2024-12-16 09:40:00,72.8,72.81,72.78,72.8,21123.0,71.4098,71.4196,71.3902,71.4098,21123.0
2024-12-16 09:45:00,72.79,72.8,72.71,72.71,88322.0,71.4,71.4098,71.3215,71.3215,88322.0
2024-12-16 09:50:00,72.72,72.74,72.71,72.74,38034.0,71.3313,71.3509,71.3215,71.3509,38034.0
2024-12-16 09:55:00,72.73,72.76,72.72,72.76,19231.0,71.3411,71.3706,71.3313,71.3706,19231.0
2024-12-16 10:00:00,72.76,72.79,72.76,72.78,56236.0,71.3706,71.4,71.3706,71.3902,56236.0
2024-12-16 10:05:00,72.79,72.81,72.77,72.78,35013.0,71.4,71.4196,71.3804,71.3902,35013.0
2024-12-16 10:10:00,72.78,72.78,72.75,72.75,33708.0,71.3902,71.3902,71.3608,71.3608,33708.0
2024-12-16 10:15:00,72.76,72.77,72.73,72.74,26099.0,71.3706,71.3804,71.3411,71.3509,26099.0
2024-12-16 10:20:00,72.73,72.74,72.73,72.74,88311.0,71.3411,71.3509,71.3411,71.3509,88311.0
2024-12-16 10:25:00,72.74,72.76,72.73,72.75,485502.0,71.3509,71.3706,71.3411,71.3608,485502.0
2024-12-16 10:30:00,72.75,72.77,72.74,72.76,57376.0,71.3608,71.3804,71.3509,71.3706,57376.0
2024-12-16 10:35:00,72.76,72.78,72.76,72.78,31498.0,71.3706,71.3902,71.3706,71.3902,31498.0
2024-12-16 10:40:00,72.78,72.8,72.76,72.8,49276.0,71.3902,71.4098,71.3706,71.4098,49276.0
2024-12-16 10:45:00,72.79,72.8,72.77,72.78,65441.0,71.4,71.4098,71.3804,71.3902,65441.0
2024-12-16 10:50:00,72.77,72.77,72.73,72.73,167613.0,71.3804,71.3804,71.3411,71.3411,167613.0
2024-12-16 10:55:00,72.73,72.74,72.71,72.73,34056.0,71.3411,71.3509,71.3215,71.3411,34056.0
2024-12-16 11:00:00,72.72,72.76,72.72,72.75,12699.0,71.3313,71.3706,71.3313,71.3608,12699.0
2024-12-16 11:05:00,72.75,72.77,72.74,72.75,109391.0,71.3608,71.3804,71.3509,71.3608,109391.0
2024-12-16 11:10:00,72.74,72.75,72.73,72.74,83249.0,71.3509,71.3608,71.3411,71.3509,83249.0
2024-12-16 11:15:00,72.73,72.74,72.7,72.72,52201.0,71.3411,71.3509,71.3117,71.3313,52201.0
2024-12-16 11:20:00,72.72,72.73,72.68,72.68,97521.0,71.3313,71.3411,71.2921,71.2921,97521.0
2024-12-16 11:25:00,72.69,72.69,72.65,72.67,41492.0,71.3019,71.3019,71.2627,71.2823,41492.0
2024-12-16 11:30:00,72.67,72.71,72.66,72.7,72243.0,71.2823,71.3215,71.2725,71.3117,72243.0
2024-12-16 11:35:00,72.7,72.7,72.67,72.69,61376.0,71.3117,71.3117,71.2823,71.3019,61376.0
2024-12-16 11:40:00,72.69,72.69,72.68,72.68,47529.0,71.3019,71.3019,71.2921,71.2921,47529.0
2024-12-16 11:45:00,72.67,72.7,72.67,72.69,165998.0,71.2823,71.3117,71.2823,71.3019,165998.0
2024-12-16 11:50:00,72.7,72.7,72.68,72.7,29066.0,71.3117,71.3117,71.2921,71.3117,29066.0
2024-12-16 11:55:00,72.69,72.71,72.69,72.7,58281.0,71.3019,71.3215,71.3019,71.3117,58281.0
2024-12-16 12:00:00,72.69,72.71,72.69,72.71,37958.0,71.3019,71.3215,71.3019,71.3215,37958.0
2024-12-16 12:05:00,72.71,72.72,72.7,72.72,28310.0,71.3215,71.3313,71.3117,71.3313,28310.0
2024-12-16 12:10:00,72.72,72.74,72.71,72.73,46401.0,71.3313,71.3509,71.3215,71.3411,46401.0
2024-12-16 12:15:00,72.73,72.74,72.71,72.71,73182.0,71.3411,71.3509,71.3215,71.3215,73182.0
2024-12-16 12:20:00,72.71,72.72,72.69,72.69,51195.0,71.3215,71.3313,71.3019,71.3019,51195.0
2024-12-16 12:25:00,72.7,72.7,72.68,72.69,2152856.0,71.3117,71.3117,71.2921,71.3019,2152856.0
2024-12-16 12:30:00,72.69,72.69,72.68,72.68,40002.0,71.3019,71.3019,71.2921,71.2921,40002.0
2024-12-16 12:35:00,72.68,72.7,72.68,72.69,63499.0,71.2921,71.3117,71.2921,71.3019,63499.0
2024-12-16 12:40:00,72.7,72.71,72.69,72.7,26955.0,71.3117,71.3215,71.3019,71.3117,26955.0
2024-12-16 12:45:00,72.7,72.71,72.7,72.7,21026.0,71.3117,71.3215,71.3117,71.3117,21026.0
2024-12-16 12:50:00,72.7,72.71,72.68,72.69,33580.0,71.3117,71.3215,71.2921,71.3019,33580.0
2024-12-16 12:55:00,72.69,72.71,72.68,72.71,29169.0,71.3019,71.3215,71.2921,71.3215,29169.0
2024-12-16 13:00:00,72.7,72.72,72.7,72.71,25090.0,71.3117,71.3313,71.3117,71.3215,25090.0
2024-12-16 13:05:00,72.71,72.72,72.7,72.71,63124.0,71.3215,71.3313,71.3117,71.3215,63124.0
2024-12-16 13:10:00,72.71,72.72,72.7,72.72,19292.0,71.3215,71.3313,71.3117,71.3313,19292.0
2024-12-16 13:15:00,72.72,72.72,72.7,72.71,42623.0,71.3313,71.3313,71.3117,71.3215,42623.0
2024-12-16 13:20:00,72.7,72.71,72.7,72.7,68927.0,71.3117,71.3215,71.3117,71.3117,68927.0
2024-12-16 13:25:00,72.7,72.71,72.69,72.71,37425.0,71.3117,71.3215,71.3019,71.3215,37425.0
2024-12-16 13:30:00,72.7,72.71,72.7,72.7,21574.0,71.3117,71.3215,71.3117,71.3117,21574.0
2024-12-16 13:35:00,72.7,72.72,72.7,72.7,50570.0,71.3117,71.3313,71.3117,71.3117,50570.0
2024-12-16 13:40:00,72.7,72.72,72.7,72.72,30739.0,71.3117,71.3313,71.3117,71.3313,30739.0
2024-12-16 13:45:00,72.72,72.72,72.71,72.72,53184.0,71.3313,71.3313,71.3215,71.3313,53184.0
2024-12-16 13:50:00,72.72,72.73,72.71,72.73,36576.0,71.3313,71.3411,71.3215,71.3411,36576.0
2024-12-16 13:55:00,72.73,72.74,72.73,72.73,38297.0,71.3411,71.3509,71.3411,71.3411,38297.0
2024-12-16 14:00:00,72.73,72.74,72.71,72.72,31386.0,71.3411,71.3509,71.3215,71.3313,31386.0
2024-12-16 14:05:00,72.71,72.72,72.71,72.71,41599.0,71.3215,71.3313,71.3215,71.3215,41599.0
2024-12-16 14:10:00,72.72,72.72,72.7,72.71,56873.0,71.3313,71.3313,71.3117,71.3215,56873.0
2024-12-16 14:15:00,72.7,72.72,72.7,72.72,50354.0,71.3117,71.3313,71.3117,71.3313,50354.0
2024-12-16 14:20:00,72.72,72.72,72.71,72.72,40791.0,71.3313,71.3313,71.3215,71.3313,40791.0
2024-12-16 14:25:00,72.71,72.74,72.71,72.73,67868.0,71.3215,71.3509,71.3215,71.3411,67868.0
2024-12-16 14:30:00,72.74,72.74,72.72,72.72,34117.0,71.3509,71.3509,71.3313,71.3313,34117.0
2024-12-16 14:35:00,72.72,72.73,72.71,72.72,57059.0,71.3313,71.3411,71.3215,71.3313,57059.0
2024-12-16 14:40:00,72.72,72.72,72.71,72.72,31416.0,71.3313,71.3313,71.3215,71.3313,31416.0
2024-12-16 14:45:00,72.72,72.74,72.71,72.74,81324.0,71.3313,71.3509,71.3215,71.3509,81324.0
2024-12-16 14:50:00,72.73,72.74,72.73,72.73,106212.0,71.3411,71.3509,71.3411,71.3411,106212.0
2024-12-16 14:55:00,72.73,72.74,72.72,72.73,146480.0,71.3411,71.3509,71.3313,71.3411,146480.0
2024-12-16 15:00:00,72.71,72.72,72.71,72.72,37383.0,71.3215,71.3313,71.3215,71.3313,37383.0
2024-12-16 15:05:00,72.72,72.73,72.71,72.73,166466.0,71.3313,71.3411,71.3215,71.3411,166466.0
2024-12-16 15:10:00,72.73,72.73,72.72,72.73,96212.0,71.3411,71.3411,71.3313,71.3411,96212.0
2024-12-16 15:15:00,72.73,72.74,72.72,72.73,122706.0,71.3411,71.3509,71.3313,71.3411,122706.0
2024-12-16 15:20:00,72.73,72.74,72.73,72.73,504074.0,71.3411,71.3509,71.3411,71.3411,504074.0
2024-12-16 15:25:00,72.73,72.74,72.73,72.73,57474.0,71.3411,71.3509,71.3411,71.3411,57474.0
2024-12-16 15:30:00,72.73,72.75,72.73,72.75,57600.0,71.3411,71.3608,71.3411,71.3608,57600.0
2024-12-16 15:35:00,72.75,72.75,72.73,72.74,63296.0,71.3608,71.3608,71.3411,71.3509,63296.0
2024-12-16 15:40:00,72.74,72.74,72.73,72.74,41966.0,71.3509,71.3509,71.3411,71.3509,41966.0
2024-12-16 15:45:00,72.73,72.74,72.72,72.73,36867.0,71.3411,71.3509,71.3313,71.3411,36867.0
2024-12-16 15:50:00,72.73,72.75,72.72,72.75,47042.0,71.3411,71.3608,71.3313,71.3608,47042.0
2024-12-16 15:55:00,72.75,72.76,72.74,72.74,57005.0,71.3608,71.3706,71.3509,71.3509,57005.0
2024-12-17 09:30:00,72.74,72.8,72.71,72.75,239511.0,71.3509,71.4098,71.3215,71.3608,239511.0
2024-12-17 09:35:00,72.75,72.75,72.73,72.73,56776.0,71.3608,71.3608,71.3411,71.3411,56776.0
2024-12-17 09:40:00,72.73,72.74,72.72,72.73,44562.0,71.3411,71.3509,71.3313,71.3411,44562.0
2024-12-17 09:45:00,72.73,72.75,72.72,72.73,28787.0,71.3411,71.3608,71.3313,71.3411,28787.0
2024-12-17 09:50:00,72.73,72.74,72.71,72.73,101362.0,71.3411,71.3509,71.3215,71.3411,101362.0
2024-12-17 09:55:00,72.73,72.77,72.72,72.77,46173.0,71.3411,71.3804,71.3313,71.3804,46173.0
2024-12-17 10:00:00,72.77,72.78,72.75,72.77,28699.0,71.3804,71.3902,71.3608,71.3804,28699.0
2024-12-17 10:05:00,72.77,72.77,72.75,72.76,53201.0,71.3804,71.3804,71.3608,71.3706,53201.0
2024-12-17 10:10:00,72.75,72.77,72.75,72.77,54146.0,71.3608,71.3804,71.3608,71.3804,54146.0
2024-12-17 10:15:00,72.76,72.8,72.76,72.78,457834.0,71.3706,71.4098,71.3706,71.3902,457834.0
2024-12-17 10:20:00,72.78,72.81,72.78,72.81,42771.0,71.3902,71.4196,71.3902,71.4196,42771.0
2024-12-17 10:25:00,72.8,72.82,72.79,72.8,36360.0,71.4098,71.4294,71.4,71.4098,36360.0
2024-12-17 10:30:00,72.8,72.8,72.78,72.8,31176.0,71.4098,71.4098,71.3902,71.4098,31176.0
2024-12-17 10:35:00,72.79,72.81,72.78,72.8,100796.0,71.4,71.4196,71.3902,71.4098,100796.0
2024-12-17 10:40:00,72.79,72.81,72.79,72.8,65110.0,71.4,71.4196,71.4,71.4098,65110.0
2024-12-17 10:45:00,72.8,72.8,72.77,72.78,29954.0,71.4098,71.4098,71.3804,71.3902,29954.0
2024-12-17 10:50:00,72.79,72.82,72.78,72.82,76375.0,71.4,71.4294,71.3902,71.4294,76375.0
2024-12-17 10:55:00,72.81,72.82,72.79,72.8,35571.0,71.4196,71.4294,71.4,71.4098,35571.0
2024-12-17 11:00:00,72.79,72.81,72.78,72.8,128974.0,71.4,71.4196,71.3902,71.4098,128974.0
2024-12-17 11:05:00,72.81,72.81,72.78,72.79,95649.0,71.4196,71.4196,71.3902,71.4,95649.0
2024-12-17 11:10:00,72.79,72.8,72.76,72.77,56038.0,71.4,71.4098,71.3706,71.3804,56038.0
2024-12-17 11:15:00,72.77,72.78,72.76,72.78,55707.0,71.3804,71.3902,71.3706,71.3902,55707.0
2024-12-17 11:20:00,72.78,72.79,72.76,72.77,43128.0,71.3902,71.4,71.3706,71.3804,43128.0
2024-12-17 11:25:00,72.77,72.79,72.76,72.78,129667.0,71.3804,71.4,71.3706,71.3902,129667.0
2024-12-17 11:30:00,72.78,72.78,72.76,72.77,52189.0,71.3902,71.3902,71.3706,71.3804,52189.0
2024-12-17 11:35:00,72.78,72.8,72.76,72.8,52047.0,71.3902,71.4098,71.3706,71.4098,52047.0
2024-12-17 11:40:00,72.8,72.8,72.78,72.79,34022.0,71.4098,71.4098,71.3902,71.4,34022.0
2024-12-17 11:45:00,72.8,72.81,72.79,72.8,28427.0,71.4098,71.4196,71.4,71.4098,28427.0
2024-12-17 11:50:00,72.8,72.81,72.79,72.81,46771.0,71.4098,71.4196,71.4,71.4196,46771.0
2024-12-17 11:55:00,72.81,72.81,72.8,72.81,65124.0,71.4196,71.4196,71.4098,71.4196,65124.0
2024-12-17 12:00:00,72.8,72.84,72.8,72.83,49677.0,71.4098,71.449,71.4098,71.4392,49677.0
2024-12-17 12:05:00,72.83,72.84,72.82,72.83,22217.0,71.4392,71.449,71.4294,71.4392,22217.0
2024-12-17 12:10:00,72.83,72.84,72.8,72.81,92507.0,71.4392,71.449,71.4098,71.4196,92507.0
2024-12-17 12:15:00,72.81,72.82,72.8,72.81,47889.0,71.4196,71.4294,71.4098,71.4196,47889.0
2024-12-17 12:20:00,72.81,72.81,72.8,72.81,85362.0,71.4196,71.4196,71.4098,71.4196,85362.0
2024-12-17 12:25:00,72.81,72.83,72.79,72.82,39433.0,71.4196,71.4392,71.4,71.4294,39433.0
2024-12-17 12:30:00,72.82,72.84,72.8,72.81,75657.0,71.4294,71.449,71.4098,71.4196,75657.0
2024-12-17 12:35:00,72.81,72.82,72.78,72.79,44978.0,71.4196,71.4294,71.3902,71.4,44978.0
2024-12-17 12:40:00,72.78,72.81,72.78,72.8,71385.0,71.3902,71.4196,71.3902,71.4098,71385.0
2024-12-17 12:45:00,72.79,72.81,72.79,72.8,39023.0,71.4,71.4196,71.4,71.4098,39023.0
2024-12-17 12:50:00,72.81,72.81,72.79,72.81,42172.0,71.4196,71.4196,71.4,71.4196,42172.0
2024-12-17 12:55:00,72.81,72.82,72.8,72.81,33085.0,71.4196,71.4294,71.4098,71.4196,33085.0
2024-12-17 13:00:00,72.81,72.82,72.78,72.78,95957.0,71.4196,71.4294,71.3902,71.3902,95957.0
2024-12-17 13:05:00,72.79,72.8,72.77,72.8,34717.0,71.4,71.4098,71.3804,71.4098,34717.0
2024-12-17 13:10:00,72.8,72.81,72.76,72.76,86444.0,71.4098,71.4196,71.3706,71.3706,86444.0
2024-12-17 13:15:00,72.77,72.77,72.75,72.76,75501.0,71.3804,71.3804,71.3608,71.3706,75501.0
2024-12-17 13:20:00,72.76,72.77,72.75,72.77,56934.0,71.3706,71.3804,71.3608,71.3804,56934.0
2024-12-17 13:25:00,72.76,72.79,72.76,72.78,30548.0,71.3706,71.4,71.3706,71.3902,30548.0
2024-12-17 13:30:00,72.78,72.8,72.78,72.79,61754.0,71.3902,71.4098,71.3902,71.4,61754.0
2024-12-17 13:35:00,72.8,72.8,72.78,72.8,49146.0,71.4098,71.4098,71.3902,71.4098,49146.0
2024-12-17 13:40:00,72.79,72.81,72.79,72.79,118316.0,71.4,71.4196,71.4,71.4,118316.0
2024-12-17 13:45:00,72.8,72.8,72.78,72.79,80713.0,71.4098,71.4098,71.3902,71.4,80713.0
2024-12-17 13:50:00,72.79,72.79,72.77,72.77,141029.0,71.4,71.4,71.3804,71.3804,141029.0
2024-12-17 13:55:00,72.78,72.79,72.76,72.78,27458.0,71.3902,71.4,71.3706,71.3902,27458.0
2024-12-17 14:00:00,72.78,72.79,72.75,72.78,99129.0,71.3902,71.4,71.3608,71.3902,99129.0
2024-12-17 14:05:00,72.79,72.79,72.76,72.77,52034.0,71.4,71.4,71.3706,71.3804,52034.0
2024-12-17 14:10:00,72.78,72.78,72.77,72.77,108542.0,71.3902,71.3902,71.3804,71.3804,108542.0
2024-12-17 14:15:00,72.77,72.77,72.76,72.77,44905.0,71.3804,71.3804,71.3706,71.3804,44905.0
2024-12-17 14:20:00,72.76,72.77,72.76,72.77,31865.0,71.3706,71.3804,71.3706,71.3804,31865.0
2024-12-17 14:25:00,72.77,72.79,72.77,72.78,58315.0,71.3804,71.4,71.3804,71.3902,58315.0
2024-12-17 14:30:00,72.79,72.79,72.77,72.78,39832.0,71.4,71.4,71.3804,71.3902,39832.0
2024-12-17 14:35:00,72.78,72.79,72.77,72.77,38983.0,71.3902,71.4,71.3804,71.3804,38983.0
2024-12-17 14:40:00,72.77,72.78,72.77,72.78,71892.0,71.3804,71.3902,71.3804,71.3902,71892.0
2024-12-17 14:45:00,72.78,72.79,72.77,72.78,67983.0,71.3902,71.4,71.3804,71.3902,67983.0
2024-12-17 14:50:00,72.78,72.8,72.77,72.79,46710.0,71.3902,71.4098,71.3804,71.4,46710.0
2024-12-17 14:55:00,72.79,72.8,72.76,72.78,65020.0,71.4,71.4098,71.3706,71.3902,65020.0
2024-12-17 15:00:00,72.78,72.78,72.75,72.76,62596.0,71.3902,71.3902,71.3608,71.3706,62596.0
2024-12-17 15:05:00,72.76,72.76,72.75,72.76,52478.0,71.3706,71.3706,71.3608,71.3706,52478.0
2024-12-17 15:10:00,72.76,72.76,72.74,72.74,94372.0,71.3706,71.3706,71.3509,71.3509,94372.0
2024-12-17 15:15:00,72.75,72.76,72.73,72.74,97778.0,71.3608,71.3706,71.3411,71.3509,97778.0
2024-12-17 15:20:00,72.73,72.75,72.73,72.73,94235.0,71.3411,71.3608,71.3411,71.3411,94235.0
2024-12-17 15:25:00,72.73,72.74,72.73,72.73,50053.0,71.3411,71.3509,71.3411,71.3411,50053.0
2024-12-17 15:30:00,72.74,72.74,72.71,72.73,105300.0,71.3509,71.3509,71.3215,71.3411,105300.0
2024-12-17 15:35:00,72.73,72.73,72.72,72.73,171977.0,71.3411,71.3411,71.3313,71.3411,171977.0
2024-12-17 15:40:00,72.73,72.74,72.72,72.73,50969.0,71.3411,71.3509,71.3313,71.3411,50969.0
2024-12-17 15:45:00,72.73,72.74,72.72,72.73,72201.0,71.3411,71.3509,71.3313,71.3411,72201.0
2024-12-17 15:50:00,72.72,72.73,72.72,72.73,56064.0,71.3313,71.3411,71.3313,71.3411,56064.0
2024-12-17 15:55:00,72.73,72.77,72.72,72.76,177247.0,71.3411,71.3804,71.3313,71.3706,177247.0
2024-12-18 09:30:00,72.76,72.77,72.72,72.77,194914.0,71.3706,71.3804,71.3313,71.3804,194914.0
2024-12-18 09:35:00,72.77,72.77,72.74,72.77,94713.0,71.3804,71.3804,71.3509,71.3804,94713.0
2024-12-18 09:40:00,72.77,72.8,72.76,72.8,64514.0,71.3804,71.4098,71.3706,71.4098,64514.0
2024-12-18 09:45:00,72.81,72.81,72.78,72.79,51430.0,71.4196,71.4196,71.3902,71.4,51430.0
2024-12-18 09:50:00,72.78,72.8,72.78,72.8,32741.0,71.3902,71.4098,71.3902,71.4098,32741.0
2024-12-18 09:55:00,72.8,72.8,72.77,72.78,79855.0,71.4098,71.4098,71.3804,71.3902,79855.0
2024-12-18 10:00:00,72.78,72.79,72.77,72.78,531514.0,71.3902,71.4,71.3804,71.3902,531514.0
2024-12-18 10:05:00,72.77,72.78,72.75,72.76,46255.0,71.3804,71.3902,71.3608,71.3706,46255.0
2024-12-18 10:10:00,72.75,72.76,72.75,72.75,40197.0,71.3608,71.3706,71.3608,71.3608,40197.0
2024-12-18 10:15:00,72.76,72.76,72.73,72.73,485316.0,71.3706,71.3706,71.3411,71.3411,485316.0
2024-12-18 10:20:00,72.73,72.75,72.73,72.73,37602.0,71.3411,71.3608,71.3411,71.3411,37602.0
2024-12-18 10:25:00,72.73,72.74,72.71,72.72,34456.0,71.3411,71.3509,71.3215,71.3313,34456.0
2024-12-18 10:30:00,72.72,72.74,72.71,72.73,56694.0,71.3313,71.3509,71.3215,71.3411,56694.0
2024-12-18 10:35:00,72.73,72.74,72.72,72.73,89130.0,71.3411,71.3509,71.3313,71.3411,89130.0
2024-12-18 10:40:00,72.73,72.75,72.71,72.74,263239.0,71.3411,71.3608,71.3215,71.3509,263239.0
2024-12-18 10:45:00,72.74,72.75,72.72,72.75,30378.0,71.3509,71.3608,71.3313,71.3608,30378.0
2024-12-18 10:50:00,72.75,72.75,72.73,72.73,18158.0,71.3608,71.3608,71.3411,71.3411,18158.0
2024-12-18 10:55:00,72.73,72.77,72.73,72.76,61336.0,71.3411,71.3804,71.3411,71.3706,61336.0
2024-12-18 11:00:00,72.76,72.77,72.74,72.77,24665.0,71.3706,71.3804,71.3509,71.3804,24665.0
2024-12-18 11:05:00,72.77,72.77,72.74,72.76,23057.0,71.3804,71.3804,71.3509,71.3706,23057.0
2024-12-18 11:10:00,72.76,72.77,72.75,72.77,26506.0,71.3706,71.3804,71.3608,71.3804,26506.0
2024-12-18 11:15:00,72.77,72.79,72.76,72.78,32899.0,71.3804,71.4,71.3706,71.3902,32899.0
2024-12-18 11:20:00,72.78,72.79,72.77,72.78,61935.0,71.3902,71.4,71.3804,71.3902,61935.0
2024-12-18 11:25:00,72.77,72.79,72.76,72.78,47295.0,71.3804,71.4,71.3706,71.3902,47295.0
2024-12-18 11:30:00,72.77,72.78,72.75,72.75,17928.0,71.3804,71.3902,71.3608,71.3608,17928.0
2024-12-18 11:35:00,72.75,72.77,72.74,72.75,21355.0,71.3608,71.3804,71.3509,71.3608,21355.0
2024-12-18 11:40:00,72.75,72.75,72.72,72.74,107455.0,71.3608,71.3608,71.3313,71.3509,107455.0
2024-12-18 11:45:00,72.73,72.74,72.72,72.73,14346.0,71.3411,71.3509,71.3313,71.3411,14346.0
2024-12-18 11:50:00,72.73,72.73,72.72,72.72,27478.0,71.3411,71.3411,71.3313,71.3313,27478.0
2024-12-18 11:55:00,72.73,72.74,72.72,72.73,48266.0,71.3411,71.3509,71.3313,71.3411,48266.0
2024-12-18 12:00:00,72.74,72.75,72.72,72.75,36565.0,71.3509,71.3608,71.3313,71.3608,36565.0
2024-12-18 12:05:00,72.76,72.76,72.74,72.75,12695.0,71.3706,71.3706,71.3509,71.3608,12695.0
2024-12-18 12:10:00,72.75,72.75,72.74,72.75,19762.0,71.3608,71.3608,71.3509,71.3608,19762.0
2024-12-18 12:15:00,72.75,72.75,72.73,72.73,33706.0,71.3608,71.3608,71.3411,71.3411,33706.0
2024-12-18 12:20:00,72.73,72.76,72.73,72.76,197959.0,71.3411,71.3706,71.3411,71.3706,197959.0
2024-12-18 12:25:00,72.76,72.77,72.75,72.76,66118.0,71.3706,71.3804,71.3608,71.3706,66118.0
2024-12-18 12:30:00,72.76,72.77,72.75,72.77,50412.0,71.3706,71.3804,71.3608,71.3804,50412.0
2024-12-18 12:35:00,72.77,72.79,72.77,72.78,49889.0,71.3804,71.4,71.3804,71.3902,49889.0
2024-12-18 12:40:00,72.78,72.8,72.78,72.8,27623.0,71.3902,71.4098,71.3902,71.4098,27623.0
2024-12-18 12:45:00,72.8,72.81,72.79,72.8,37115.0,71.4098,71.4196,71.4,71.4098,37115.0
2024-12-18 12:50:00,72.81,72.82,72.79,72.8,60176.0,71.4196,71.4294,71.4,71.4098,60176.0
2024-12-18 12:55:00,72.81,72.81,72.79,72.8,27192.0,71.4196,71.4196,71.4,71.4098,27192.0
2024-12-18 13:00:00,72.79,72.8,72.79,72.79,34763.0,71.4,71.4098,71.4,71.4,34763.0
2024-12-18 13:05:00,72.8,72.8,72.79,72.8,24116.0,71.4098,71.4098,71.4,71.4098,24116.0
2024-12-18 13:10:00,72.8,72.82,72.79,72.81,302989.0,71.4098,71.4294,71.4,71.4196,302989.0
2024-12-18 13:15:00,72.82,72.82,72.81,72.81,30967.0,71.4294,71.4294,71.4196,71.4196,30967.0
2024-12-18 13:20:00,72.82,72.82,72.8,72.81,53218.0,71.4294,71.4294,71.4098,71.4196,53218.0
2024-12-18 13:25:00,72.82,72.82,72.79,72.8,37883.0,71.4294,71.4294,71.4,71.4098,37883.0
2024-12-18 13:30:00,72.8,72.8,72.78,72.79,40697.0,71.4098,71.4098,71.3902,71.4,40697.0
2024-12-18 13:35:00,72.78,72.79,72.77,72.78,64737.0,71.3902,71.4,71.3804,71.3902,64737.0
2024-12-18 13:40:00,72.78,72.78,72.77,72.78,21364.0,71.3902,71.3902,71.3804,71.3902,21364.0
2024-12-18 13:45:00,72.77,72.79,72.77,72.79,45696.0,71.3804,71.4,71.3804,71.4,45696.0
2024-12-18 13:50:00,72.78,72.8,72.78,72.79,53101.0,71.3902,71.4098,71.3902,71.4,53101.0
2024-12-18 13:55:00,72.8,72.82,72.78,72.82,68263.0,71.4098,71.4294,71.3902,71.4294,68263.0
2024-12-18 14:00:00,72.77,72.79,72.6,72.61,514737.0,71.3804,71.4,71.2136,71.2234,514737.0
2024-12-18 14:05:00,72.6,72.61,72.52,72.53,96281.0,71.2136,71.2234,71.1351,71.145,96281.0
2024-12-18 14:10:00,72.53,72.55,72.47,72.48,80190.0,71.145,71.1646,71.0861,71.0959,80190.0
2024-12-18 14:15:00,72.48,72.5,72.47,72.49,74131.0,71.0959,71.1155,71.0861,71.1057,74131.0
2024-12-18 14:20:00,72.5,72.54,72.48,72.53,32101.0,71.1155,71.1548,71.0959,71.145,32101.0
2024-12-18 14:25:00,72.53,72.54,72.5,72.52,37948.0,71.145,71.1548,71.1155,71.1351,37948.0
2024-12-18 14:30:00,72.51,72.52,72.49,72.5,104465.0,71.1253,71.1351,71.1057,71.1155,104465.0
2024-12-18 14:35:00,72.49,72.5,72.43,72.44,85292.0,71.1057,71.1155,71.0469,71.0567,85292.0
2024-12-18 14:40:00,72.43,72.46,72.4,72.41,52118.0,71.0469,71.0763,71.0174,71.0272,52118.0
2024-12-18 14:45:00,72.42,72.42,72.37,72.39,108904.0,71.0371,71.0371,70.988,71.0076,108904.0
2024-12-18 14:50:00,72.38,72.42,72.35,72.36,63404.0,70.9978,71.0371,70.9684,70.9782,63404.0
2024-12-18 14:55:00,72.35,72.36,72.26,72.27,65392.0,70.9684,70.9782,70.8801,70.8899,65392.0
2024-12-18 15:00:00,72.28,72.32,72.28,72.32,112912.0,70.8997,70.939,70.8997,70.939,112912.0
2024-12-18 15:05:00,72.31,72.32,72.27,72.29,107713.0,70.9292,70.939,70.8899,70.9095,107713.0
2024-12-18 15:10:00,72.3,72.32,72.28,72.31,143594.0,70.9193,70.939,70.8997,70.9292,143594.0
2024-12-18 15:15:00,72.3,72.31,72.27,72.29,63174.0,70.9193,70.9292,70.8899,70.9095,63174.0
2024-12-18 15:20:00,72.28,72.32,72.27,72.31,131672.0,70.8997,70.939,70.8899,70.9292,131672.0
2024-12-18 15:25:00,72.3,72.31,72.25,72.26,87536.0,70.9193,70.9292,70.8703,70.8801,87536.0
2024-12-18 15:30:00,72.25,72.27,72.21,72.21,145664.0,70.8703,70.8899,70.8311,70.8311,145664.0
2024-12-18 15:35:00,72.22,72.22,72.2,72.2,115456.0,70.8409,70.8409,70.8213,70.8213,115456.0
2024-12-18 15:40:00,72.2,72.24,72.19,72.22,170152.0,70.8213,70.8605,70.8114,70.8409,170152.0
2024-12-18 15:45:00,72.22,72.26,72.21,72.25,129207.0,70.8409,70.8801,70.8311,70.8703,129207.0
2024-12-18 15:50:00,72.26,72.27,72.23,72.26,220435.0,70.8801,70.8899,70.8507,70.8801,220435.0
2024-12-18 15:55:00,72.25,72.26,72.18,72.2,457096.0,70.8703,70.8801,70.8016,70.8213,457096.0
2024-12-19 09:30:00,72.04,72.12,72.03,72.1,241941.0,70.6643,70.7428,70.6545,70.7232,241941.0
2024-12-19 09:35:00,72.1,72.11,72.03,72.05,120391.0,70.7232,70.733,70.6545,70.6741,120391.0
2024-12-19 09:40:00,72.05,72.05,72.01,72.01,93895.0,70.6741,70.6741,70.6349,70.6349,93895.0
2024-12-19 09:45:00,72.01,72.02,71.99,71.99,97858.0,70.6349,70.6447,70.6153,70.6153,97858.0
2024-12-19 09:50:00,71.99,72.0,71.97,72.0,95543.0,70.6153,70.6251,70.5956,70.6251,95543.0
2024-12-19 09:55:00,71.99,72.02,71.98,72.01,54671.0,70.6153,70.6447,70.6055,70.6349,54671.0
2024-12-19 10:00:00,72.01,72.01,71.98,71.98,50294.0,70.6349,70.6349,70.6055,70.6055,50294.0
2024-12-19 10:05:00,71.98,72.01,71.97,72.01,41528.0,70.6055,70.6349,70.5956,70.6349,41528.0
2024-12-19 10:10:00,72.01,72.03,72.0,72.01,154836.0,70.6349,70.6545,70.6251,70.6349,154836.0
2024-12-19 10:15:00,72.01,72.02,71.99,72.0,464185.0,70.6349,70.6447,70.6153,70.6251,464185.0
2024-12-19 10:20:00,72.0,72.0,71.97,71.98,33189.0,70.6251,70.6251,70.5956,70.6055,33189.0
2024-12-19 10:25:00,71.98,71.99,71.96,71.98,83610.0,70.6055,70.6153,70.5858,70.6055,83610.0
2024-12-19 10:30:00,71.98,72.01,71.98,72.0,121574.0,70.6055,70.6349,70.6055,70.6251,121574.0
2024-12-19 10:35:00,71.99,72.05,71.99,72.03,74347.0,70.6153,70.6741,70.6153,70.6545,74347.0
2024-12-19 10:40:00,72.03,72.05,72.03,72.04,41441.0,70.6545,70.6741,70.6545,70.6643,41441.0
2024-12-19 10:45:00,72.04,72.05,72.02,72.05,68214.0,70.6643,70.6741,70.6447,70.6741,68214.0
2024-12-19 10:50:00,72.04,72.06,72.04,72.05,60170.0,70.6643,70.6839,70.6643,70.6741,60170.0
2024-12-19 10:55:00,72.05,72.08,72.04,72.05,43914.0,70.6741,70.7035,70.6643,70.6741,43914.0
2024-12-19 11:00:00,72.05,72.06,72.03,72.03,112440.0,70.6741,70.6839,70.6545,70.6545,112440.0
2024-12-19 11:05:00,72.03,72.04,71.99,72.0,128713.0,70.6545,70.6643,70.6153,70.6251,128713.0
2024-12-19 11:10:00,71.99,72.02,71.98,72.01,76301.0,70.6153,70.6447,70.6055,70.6349,76301.0
2024-12-19 11:15:00,72.01,72.03,72.0,72.03,81652.0,70.6349,70.6545,70.6251,70.6545,81652.0
2024-12-19 11:20:00,72.03,72.04,72.01,72.03,34098.0,70.6545,70.6643,70.6349,70.6545,34098.0
2024-12-19 11:25:00,72.04,72.08,72.03,72.06,60724.0,70.6643,70.7035,70.6545,70.6839,60724.0
2024-12-19 11:30:00,72.06,72.08,72.05,72.06,47987.0,70.6839,70.7035,70.6741,70.6839,47987.0
2024-12-19 11:35:00,72.06,72.08,72.04,72.07,70804.0,70.6839,70.7035,70.6643,70.6937,70804.0
2024-12-19 11:40:00,72.07,72.08,72.05,72.06,51250.0,70.6937,70.7035,70.6741,70.6839,51250.0
2024-12-19 11:45:00,72.07,72.07,72.05,72.06,165340.0,70.6937,70.6937,70.6741,70.6839,165340.0
2024-12-19 11:50:00,72.06,72.06,72.02,72.03,79532.0,70.6839,70.6839,70.6447,70.6545,79532.0
2024-12-19 11:55:00,72.03,72.03,72.0,72.0,250154.0,70.6545,70.6545,70.6251,70.6251,250154.0
2024-12-19 12:00:00,72.01,72.01,71.98,72.0,72650.0,70.6349,70.6349,70.6055,70.6251,72650.0
2024-12-19 12:05:00,72.0,72.02,71.99,72.0,27137.0,70.6251,70.6447,70.6153,70.6251,27137.0
2024-12-19 12:10:00,72.01,72.01,71.98,71.98,52933.0,70.6349,70.6349,70.6055,70.6055,52933.0
2024-12-19 12:15:00,71.99,71.99,71.97,71.98,103679.0,70.6153,70.6153,70.5956,70.6055,103679.0
2024-12-19 12:20:00,71.98,71.99,71.98,71.99,73749.0,70.6055,70.6153,70.6055,70.6153,73749.0
2024-12-19 12:25:00,71.99,71.99,71.98,71.98,67836.0,70.6153,70.6153,70.6055,70.6055,67836.0
2024-12-19 12:30:00,71.98,71.99,71.93,71.94,74756.0,70.6055,70.6153,70.5564,70.5662,74756.0
2024-12-19 12:35:00,71.93,71.94,71.92,71.94,65097.0,70.5564,70.5662,70.5466,70.5662,65097.0
2024-12-19 12:40:00,71.94,71.95,71.93,71.93,195677.0,70.5662,70.576,70.5564,70.5564,195677.0
2024-12-19 12:45:00,71.94,71.95,71.92,71.92,45940.0,70.5662,70.576,70.5466,70.5466,45940.0
2024-12-19 12:50:00,71.93,71.93,71.91,71.91,47412.0,70.5564,70.5564,70.5368,70.5368,47412.0
2024-12-19 12:55:00,71.92,71.92,71.9,71.9,56451.0,70.5466,70.5466,70.527,70.527,56451.0
2024-12-19 13:00:00,71.91,71.93,71.88,71.89,41975.0,70.5368,70.5564,70.5074,70.5172,41975.0
2024-12-19 13:05:00,71.88,71.92,71.88,71.91,88667.0,70.5074,70.5466,70.5074,70.5368,88667.0
2024-12-19 13:10:00,71.91,71.94,71.91,71.93,81161.0,70.5368,70.5662,70.5368,70.5564,81161.0
2024-12-19 13:15:00,71.93,71.94,71.91,71.94,64746.0,70.5564,70.5662,70.5368,70.5662,64746.0
2024-12-19 13:20:00,71.94,71.94,71.93,71.93,63580.0,70.5662,70.5662,70.5564,70.5564,63580.0
2024-12-19 13:25:00,71.92,71.94,71.92,71.93,61262.0,70.5466,70.5662,70.5466,70.5564,61262.0
2024-12-19 13:30:00,71.93,71.94,71.92,71.94,113183.0,70.5564,70.5662,70.5466,70.5662,113183.0
2024-12-19 13:35:00,71.93,71.94,71.93,71.93,26546.0,70.5564,70.5662,70.5564,70.5564,26546.0
2024-12-19 13:40:00,71.93,71.97,71.93,71.95,37822.0,70.5564,70.5956,70.5564,70.576,37822.0
2024-12-19 13:45:00,71.95,71.97,71.95,71.97,62519.0,70.576,70.5956,70.576,70.5956,62519.0
2024-12-19 13:50:00,71.97,72.0,71.96,72.0,37636.0,70.5956,70.6251,70.5858,70.6251,37636.0
2024-12-19 13:55:00,72.0,72.07,71.99,72.06,43400.0,70.6251,70.6937,70.6153,70.6839,43400.0
2024-12-19 14:00:00,72.06,72.06,72.03,72.05,46598.0,70.6839,70.6839,70.6545,70.6741,46598.0
2024-12-19 14:05:00,72.05,72.07,72.03,72.06,55392.0,70.6741,70.6937,70.6545,70.6839,55392.0
2024-12-19 14:10:00,72.06,72.08,72.06,72.07,117527.0,70.6839,70.7035,70.6839,70.6937,117527.0
2024-12-19 14:15:00,72.08,72.1,72.06,72.06,92280.0,70.7035,70.7232,70.6839,70.6839,92280.0
2024-12-19 14:20:00,72.06,72.08,72.06,72.06,41667.0,70.6839,70.7035,70.6839,70.6839,41667.0
2024-12-19 14:25:00,72.06,72.07,72.05,72.06,46035.0,70.6839,70.6937,70.6741,70.6839,46035.0
2024-12-19 14:30:00,72.06,72.08,72.05,72.07,79492.0,70.6839,70.7035,70.6741,70.6937,79492.0
2024-12-19 14:35:00,72.07,72.08,72.05,72.06,74918.0,70.6937,70.7035,70.6741,70.6839,74918.0
2024-12-19 14:40:00,72.06,72.07,72.05,72.05,36426.0,70.6839,70.6937,70.6741,70.6741,36426.0
2024-12-19 14:45:00,72.06,72.06,72.03,72.04,119469.0,70.6839,70.6839,70.6545,70.6643,119469.0
2024-12-19 14:50:00,72.03,72.04,72.02,72.04,46448.0,70.6545,70.6643,70.6447,70.6643,46448.0
2024-12-19 14:55:00,72.03,72.06,71.99,71.99,236958.0,70.6545,70.6839,70.6153,70.6153,236958.0
2024-12-19 15:00:00,71.99,72.01,71.98,71.98,122171.0,70.6153,70.6349,70.6055,70.6055,122171.0
2024-12-19 15:05:00,71.99,72.0,71.98,71.98,54366.0,70.6153,70.6251,70.6055,70.6055,54366.0
2024-12-19 15:10:00,71.98,71.99,71.96,71.98,53310.0,70.6055,70.6153,70.5858,70.6055,53310.0
2024-12-19 15:15:00,71.98,72.0,71.97,71.99,66172.0,70.6055,70.6251,70.5956,70.6153,66172.0
2024-12-19 15:20:00,72.0,72.0,71.98,71.99,104638.0,70.6251,70.6251,70.6055,70.6153,104638.0
2024-12-19 15:25:00,71.98,71.99,71.98,71.98,34868.0,70.6055,70.6153,70.6055,70.6055,34868.0
2024-12-19 15:30:00,71.98,72.0,71.98,71.99,104978.0,70.6055,70.6251,70.6055,70.6153,104978.0
2024-12-19 15:35:00,71.98,71.99,71.98,71.98,149106.0,70.6055,70.6153,70.6055,70.6055,149106.0
2024-12-19 15:40:00,71.98,72.0,71.98,72.0,118226.0,70.6055,70.6251,70.6055,70.6251,118226.0
2024-12-19 15:45:00,72.0,72.01,71.99,71.99,123287.0,70.6251,70.6349,70.6153,70.6153,123287.0
2024-12-19 15:50:00,72.0,72.01,71.99,72.01,120913.0,70.6251,70.6349,70.6153,70.6349,120913.0
2024-12-19 15:55:00,72.0,72.03,71.99,72.0,231658.0,70.6251,70.6545,70.6153,70.6251,231658.0
2024-12-20 09:30:00,72.29,72.3,72.24,72.28,240738.0,70.9095,70.9193,70.8605,70.8997,240738.0
2024-12-20 09:35:00,72.27,72.29,72.26,72.27,79246.0,70.8899,70.9095,70.8801,70.8899,79246.0
2024-12-20 09:40:00,72.26,72.27,72.24,72.25,35352.0,70.8801,70.8899,70.8605,70.8703,35352.0
2024-12-20 09:45:00,72.24,72.26,72.23,72.24,45311.0,70.8605,70.8801,70.8507,70.8605,45311.0
2024-12-20 09:50:00,72.24,72.26,72.22,72.23,32239.0,70.8605,70.8801,70.8409,70.8507,32239.0
2024-12-20 09:55:00,72.22,72.24,72.21,72.23,21009.0,70.8409,70.8605,70.8311,70.8507,21009.0
2024-12-20 10:00:00,72.24,72.26,72.2,72.23,40945.0,70.8605,70.8801,70.8213,70.8507,40945.0
2024-12-20 10:05:00,72.23,72.26,72.22,72.23,134824.0,70.8507,70.8801,70.8409,70.8507,134824.0
2024-12-20 10:10:00,72.23,72.24,72.2,72.22,66137.0,70.8507,70.8605,70.8213,70.8409,66137.0
2024-12-20 10:15:00,72.22,72.25,72.21,72.24,431906.0,70.8409,70.8703,70.8311,70.8605,431906.0
2024-12-20 10:20:00,72.23,72.24,72.22,72.22,59747.0,70.8507,70.8605,70.8409,70.8409,59747.0
2024-12-20 10:25:00,72.22,72.22,72.19,72.2,20918.0,70.8409,70.8409,70.8114,70.8213,20918.0
2024-12-20 10:30:00,72.2,72.24,72.19,72.24,41683.0,70.8213,70.8605,70.8114,70.8605,41683.0
2024-12-20 10:35:00,72.24,72.27,72.23,72.26,56209.0,70.8605,70.8899,70.8507,70.8801,56209.0
2024-12-20 10:40:00,72.26,72.28,72.25,72.28,133222.0,70.8801,70.8997,70.8703,70.8997,133222.0
2024-12-20 10:45:00,72.28,72.3,72.27,72.29,32941.0,70.8997,70.9193,70.8899,70.9095,32941.0
2024-12-20 10:50:00,72.29,72.32,72.29,72.32,46670.0,70.9095,70.939,70.9095,70.939,46670.0
2024-12-20 10:55:00,72.31,72.33,72.3,72.31,47748.0,70.9292,70.9488,70.9193,70.9292,47748.0
2024-12-20 11:00:00,72.31,72.32,72.29,72.31,72593.0,70.9292,70.939,70.9095,70.9292,72593.0
2024-12-20 11:05:00,72.31,72.33,72.3,72.31,38933.0,70.9292,70.9488,70.9193,70.9292,38933.0
2024-12-20 11:10:00,72.31,72.31,72.28,72.28,45186.0,70.9292,70.9292,70.8997,70.8997,45186.0
2024-12-20 11:15:00,72.28,72.3,72.28,72.3,25328.0,70.8997,70.9193,70.8997,70.9193,25328.0
2024-12-20 11:20:00,72.3,72.33,72.29,72.33,67620.0,70.9193,70.9488,70.9095,70.9488,67620.0
2024-12-20 11:25:00,72.33,72.34,72.31,72.33,164831.0,70.9488,70.9586,70.9292,70.9488,164831.0
2024-12-20 11:30:00,72.33,72.33,72.3,72.31,28703.0,70.9488,70.9488,70.9193,70.9292,28703.0
2024-12-20 11:35:00,72.31,72.34,72.3,72.34,36325.0,70.9292,70.9586,70.9193,70.9586,36325.0
2024-12-20 11:40:00,72.34,72.36,72.33,72.36,125995.0,70.9586,70.9782,70.9488,70.9782,125995.0
2024-12-20 11:45:00,72.36,72.37,72.35,72.36,37763.0,70.9782,70.988,70.9684,70.9782,37763.0
2024-12-20 11:50:00,72.36,72.37,72.36,72.37,55526.0,70.9782,70.988,70.9782,70.988,55526.0
2024-12-20 11:55:00,72.37,72.4,72.36,72.4,42597.0,70.988,71.0174,70.9782,71.0174,42597.0
2024-12-20 12:00:00,72.4,72.4,72.37,72.4,82191.0,71.0174,71.0174,70.988,71.0174,82191.0
2024-12-20 12:05:00,72.4,72.41,72.39,72.39,48040.0,71.0174,71.0272,71.0076,71.0076,48040.0
2024-12-20 12:10:00,72.4,72.4,72.37,72.39,131215.0,71.0174,71.0174,70.988,71.0076,131215.0
2024-12-20 12:15:00,72.39,72.4,72.38,72.4,30640.0,71.0076,71.0174,70.9978,71.0174,30640.0
2024-12-20 12:20:00,72.39,72.4,72.38,72.4,80402.0,71.0076,71.0174,70.9978,71.0174,80402.0
2024-12-20 12:25:00,72.4,72.4,72.38,72.38,26894.0,71.0174,71.0174,70.9978,70.9978,26894.0
2024-12-20 12:30:00,72.38,72.39,72.35,72.36,58088.0,70.9978,71.0076,70.9684,70.9782,58088.0
2024-12-20 12:35:00,72.36,72.36,72.35,72.36,33673.0,70.9782,70.9782,70.9684,70.9782,33673.0
2024-12-20 12:40:00,72.35,72.36,72.35,72.35,68086.0,70.9684,70.9782,70.9684,70.9684,68086.0
2024-12-20 12:45:00,72.35,72.36,72.33,72.34,67085.0,70.9684,70.9782,70.9488,70.9586,67085.0
2024-12-20 12:50:00,72.34,72.36,72.34,72.36,40582.0,70.9586,70.9782,70.9586,70.9782,40582.0
2024-12-20 12:55:00,72.36,72.36,72.33,72.34,40373.0,70.9782,70.9782,70.9488,70.9586,40373.0
2024-12-20 13:00:00,72.34,72.34,72.32,72.33,29878.0,70.9586,70.9586,70.939,70.9488,29878.0
2024-12-20 13:05:00,72.33,72.33,72.31,72.31,28631.0,70.9488,70.9488,70.9292,70.9292,28631.0
2024-12-20 13:10:00,72.31,72.32,72.3,72.3,149396.0,70.9292,70.939,70.9193,70.9193,149396.0
2024-12-20 13:15:00,72.3,72.31,72.3,72.31,56578.0,70.9193,70.9292,70.9193,70.9292,56578.0
2024-12-20 13:20:00,72.31,72.31,72.29,72.3,54850.0,70.9292,70.9292,70.9095,70.9193,54850.0
2024-12-20 13:25:00,72.3,72.3,72.25,72.26,87240.0,70.9193,70.9193,70.8703,70.8801,87240.0
2024-12-20 13:30:00,72.26,72.27,72.25,72.27,132438.0,70.8801,70.8899,70.8703,70.8899,132438.0
2024-12-20 13:35:00,72.27,72.28,72.26,72.28,61542.0,70.8899,70.8997,70.8801,70.8997,61542.0
2024-12-20 13:40:00,72.28,72.28,72.27,72.28,31875.0,70.8997,70.8997,70.8899,70.8997,31875.0
2024-12-20 13:45:00,72.27,72.28,72.27,72.27,56057.0,70.8899,70.8997,70.8899,70.8899,56057.0
2024-12-20 13:50:00,72.28,72.31,72.27,72.28,304478.0,70.8997,70.9292,70.8899,70.8997,304478.0
2024-12-20 13:55:00,72.28,72.28,72.26,72.26,63589.0,70.8997,70.8997,70.8801,70.8801,63589.0
2024-12-20 14:00:00,72.27,72.28,72.26,72.28,81035.0,70.8899,70.8997,70.8801,70.8997,81035.0
2024-12-20 14:05:00,72.28,72.28,72.26,72.26,35836.0,70.8997,70.8997,70.8801,70.8801,35836.0
2024-12-20 14:10:00,72.27,72.27,72.26,72.26,57285.0,70.8899,70.8899,70.8801,70.8801,57285.0
2024-12-20 14:15:00,72.27,72.28,72.26,72.26,39519.0,70.8899,70.8997,70.8801,70.8801,39519.0
2024-12-20 14:20:00,72.27,72.28,72.26,72.27,60404.0,70.8899,70.8997,70.8801,70.8899,60404.0
2024-12-20 14:25:00,72.27,72.27,72.25,72.26,94561.0,70.8899,70.8899,70.8703,70.8801,94561.0
2024-12-20 14:30:00,72.25,72.28,72.25,72.28,55326.0,70.8703,70.8997,70.8703,70.8997,55326.0
2024-12-20 14:35:00,72.28,72.28,72.27,72.27,94379.0,70.8997,70.8997,70.8899,70.8899,94379.0
2024-12-20 14:40:00,72.26,72.27,72.26,72.27,64716.0,70.8801,70.8899,70.8801,70.8899,64716.0
2024-12-20 14:45:00,72.27,72.27,72.26,72.27,60828.0,70.8899,70.8899,70.8801,70.8899,60828.0
2024-12-20 14:50:00,72.26,72.27,72.23,72.23,40509.0,70.8801,70.8899,70.8507,70.8507,40509.0
2024-12-20 14:55:00,72.24,72.24,72.21,72.23,192039.0,70.8605,70.8605,70.8311,70.8507,192039.0
2024-12-20 15:00:00,72.23,72.24,72.23,72.23,30577.0,70.8507,70.8605,70.8507,70.8507,30577.0
2024-12-20 15:05:00,72.23,72.24,72.23,72.24,89205.0,70.8507,70.8605,70.8507,70.8605,89205.0
2024-12-20 15:10:00,72.23,72.25,72.23,72.25,96790.0,70.8507,70.8703,70.8507,70.8703,96790.0
2024-12-20 15:15:00,72.25,72.25,72.24,72.25,58233.0,70.8703,70.8703,70.8605,70.8703,58233.0
2024-12-20 15:20:00,72.24,72.25,72.24,72.25,70115.0,70.8605,70.8703,70.8605,70.8703,70115.0
2024-12-20 15:25:00,72.25,72.25,72.24,72.25,93670.0,70.8703,70.8703,70.8605,70.8703,93670.0
2024-12-20 15:30:00,72.25,72.25,72.23,72.24,66856.0,70.8703,70.8703,70.8507,70.8605,66856.0
2024-12-20 15:35:00,72.24,72.24,72.22,72.23,55882.0,70.8605,70.8605,70.8409,70.8507,55882.0
2024-12-20 15:40:00,72.23,72.24,72.21,72.22,148090.0,70.8507,70.8605,70.8311,70.8409,148090.0
2024-12-20 15:45:00,72.21,72.24,72.21,72.23,92259.0,70.8311,70.8605,70.8311,70.8507,92259.0
2024-12-20 15:50:00,72.22,72.23,72.2,72.2,89718.0,70.8409,70.8507,70.8213,70.8213,89718.0
2024-12-20 15:55:00,72.21,72.21,72.2,72.2,165483.0,70.8311,70.8311,70.8213,70.8213,165483.0
2024-12-23 09:30:00,72.13,72.21,72.13,72.17,246036.0,70.7526,70.8311,70.7526,70.7918,246036.0
2024-12-23 09:35:00,72.17,72.18,72.15,72.16,94103.0,70.7918,70.8016,70.7722,70.782,94103.0
2024-12-23 09:40:00,72.15,72.16,72.13,72.14,111195.0,70.7722,70.782,70.7526,70.7624,111195.0
2024-12-23 09:45:00,72.13,72.14,72.11,72.11,54235.0,70.7526,70.7624,70.733,70.733,54235.0
2024-12-23 09:50:00,72.11,72.12,72.09,72.09,84642.0,70.733,70.7428,70.7134,70.7134,84642.0
2024-12-23 09:55:00,72.1,72.11,72.08,72.1,41463.0,70.7232,70.733,70.7035,70.7232,41463.0
2024-12-23 10:00:00,72.11,72.13,72.1,72.11,144496.0,70.733,70.7526,70.7232,70.733,144496.0
2024-12-23 10:05:00,72.11,72.11,72.07,72.07,56704.0,70.733,70.733,70.6937,70.6937,56704.0
2024-12-23 10:10:00,72.07,72.11,72.04,72.06,31070.0,70.6937,70.733,70.6643,70.6839,31070.0
2024-12-23 10:15:00,72.06,72.08,72.03,72.04,443846.0,70.6839,70.7035,70.6545,70.6643,443846.0
2024-12-23 10:20:00,72.03,72.05,72.02,72.04,43209.0,70.6545,70.6741,70.6447,70.6643,43209.0
2024-12-23 10:25:00,72.04,72.05,72.04,72.05,39451.0,70.6643,70.6741,70.6643,70.6741,39451.0
2024-12-23 10:30:00,72.05,72.06,72.03,72.06,37665.0,70.6741,70.6839,70.6545,70.6839,37665.0
2024-12-23 10:35:00,72.06,72.08,72.05,72.08,39769.0,70.6839,70.7035,70.6741,70.7035,39769.0
2024-12-23 10:40:00,72.07,72.08,72.05,72.06,47700.0,70.6937,70.7035,70.6741,70.6839,47700.0
2024-12-23 10:45:00,72.06,72.08,72.06,72.06,46737.0,70.6839,70.7035,70.6839,70.6839,46737.0
2024-12-23 10:50:00,72.06,72.07,72.05,72.05,48373.0,70.6839,70.6937,70.6741,70.6741,48373.0
2024-12-23 10:55:00,72.05,72.07,72.05,72.06,237231.0,70.6741,70.6937,70.6741,70.6839,237231.0
2024-12-23 11:00:00,72.05,72.08,72.05,72.07,153843.0,70.6741,70.7035,70.6741,70.6937,153843.0
2024-12-23 11:05:00,72.08,72.08,72.05,72.06,54238.0,70.7035,70.7035,70.6741,70.6839,54238.0
2024-12-23 11:10:00,72.06,72.06,72.05,72.06,30884.0,70.6839,70.6839,70.6741,70.6839,30884.0
2024-12-23 11:15:00,72.06,72.06,72.05,72.06,66692.0,70.6839,70.6839,70.6741,70.6839,66692.0
2024-12-23 11:20:00,72.06,72.06,72.05,72.06,195250.0,70.6839,70.6839,70.6741,70.6839,195250.0
2024-12-23 11:25:00,72.06,72.06,72.04,72.05,60814.0,70.6839,70.6839,70.6643,70.6741,60814.0
2024-12-23 11:30:00,72.05,72.05,72.04,72.04,35560.0,70.6741,70.6741,70.6643,70.6643,35560.0
2024-12-23 11:35:00,72.04,72.07,72.03,72.07,100373.0,70.6643,70.6937,70.6545,70.6937,100373.0
2024-12-23 11:40:00,72.06,72.07,72.05,72.07,82939.0,70.6839,70.6937,70.6741,70.6937,82939.0
2024-12-23 11:45:00,72.06,72.08,72.06,72.08,43529.0,70.6839,70.7035,70.6839,70.7035,43529.0
2024-12-23 11:50:00,72.08,72.1,72.07,72.09,49043.0,70.7035,70.7232,70.6937,70.7134,49043.0
2024-12-23 11:55:00,72.09,72.1,72.08,72.09,48059.0,70.7134,70.7232,70.7035,70.7134,48059.0
2024-12-23 12:00:00,72.1,72.1,72.07,72.08,198246.0,70.7232,70.7232,70.6937,70.7035,198246.0
2024-12-23 12:05:00,72.08,72.08,72.07,72.08,83284.0,70.7035,70.7035,70.6937,70.7035,83284.0
2024-12-23 12:10:00,72.08,72.08,72.06,72.06,52049.0,70.7035,70.7035,70.6839,70.6839,52049.0
2024-12-23 12:15:00,72.06,72.07,72.04,72.05,31381.0,70.6839,70.6937,70.6643,70.6741,31381.0
2024-12-23 12:20:00,72.05,72.05,72.03,72.04,58217.0,70.6741,70.6741,70.6545,70.6643,58217.0
2024-12-23 12:25:00,72.03,72.04,72.02,72.03,37593.0,70.6545,70.6643,70.6447,70.6545,37593.0
2024-12-23 12:30:00,72.02,72.03,72.01,72.02,53330.0,70.6447,70.6545,70.6349,70.6447,53330.0
2024-12-23 12:35:00,72.03,72.03,72.02,72.03,60098.0,70.6545,70.6545,70.6447,70.6545,60098.0
2024-12-23 12:40:00,72.02,72.03,72.0,72.01,24863.0,70.6447,70.6545,70.6251,70.6349,24863.0
2024-12-23 12:45:00,72.01,72.02,72.0,72.01,47965.0,70.6349,70.6447,70.6251,70.6349,47965.0
2024-12-23 12:50:00,72.01,72.02,72.01,72.01,57190.0,70.6349,70.6447,70.6349,70.6349,57190.0
2024-12-23 12:55:00,72.01,72.02,72.01,72.02,62573.0,70.6349,70.6447,70.6349,70.6447,62573.0
2024-12-23 13:00:00,72.02,72.05,72.01,72.03,78863.0,70.6447,70.6741,70.6349,70.6545,78863.0
2024-12-23 13:05:00,72.02,72.04,72.02,72.03,206373.0,70.6447,70.6643,70.6447,70.6545,206373.0
2024-12-23 13:10:00,72.03,72.03,72.02,72.02,107555.0,70.6545,70.6545,70.6447,70.6447,107555.0
2024-12-23 13:15:00,72.03,72.04,72.02,72.04,91076.0,70.6545,70.6643,70.6447,70.6643,91076.0
2024-12-23 13:20:00,72.03,72.04,72.01,72.02,59881.0,70.6545,70.6643,70.6349,70.6447,59881.0
2024-12-23 13:25:00,72.02,72.03,72.01,72.03,62825.0,70.6447,70.6545,70.6349,70.6545,62825.0
2024-12-23 13:30:00,72.02,72.06,72.02,72.05,226982.0,70.6447,70.6839,70.6447,70.6741,226982.0
2024-12-23 13:35:00,72.04,72.05,72.03,72.03,45531.0,70.6643,70.6741,70.6545,70.6545,45531.0
2024-12-23 13:40:00,72.04,72.04,72.02,72.03,31131.0,70.6643,70.6643,70.6447,70.6545,31131.0
2024-12-23 13:45:00,72.03,72.03,72.0,72.01,57778.0,70.6545,70.6545,70.6251,70.6349,57778.0
2024-12-23 13:50:00,72.01,72.02,72.0,72.01,61303.0,70.6349,70.6447,70.6251,70.6349,61303.0
2024-12-23 13:55:00,72.01,72.02,71.99,72.0,123714.0,70.6349,70.6447,70.6153,70.6251,123714.0
2024-12-23 14:00:00,72.0,72.02,71.99,72.01,63891.0,70.6251,70.6447,70.6153,70.6349,63891.0
2024-12-23 14:05:00,72.01,72.01,72.0,72.01,40037.0,70.6349,70.6349,70.6251,70.6349,40037.0
2024-12-23 14:10:00,72.01,72.01,71.99,71.99,42396.0,70.6349,70.6349,70.6153,70.6153,42396.0
2024-12-23 14:15:00,71.99,72.0,71.98,71.99,40359.0,70.6153,70.6251,70.6055,70.6153,40359.0
2024-12-23 14:20:00,71.98,71.99,71.96,71.97,56503.0,70.6055,70.6153,70.5858,70.5956,56503.0
2024-12-23 14:25:00,71.96,71.98,71.96,71.97,63812.0,70.5858,70.6055,70.5858,70.5956,63812.0
2024-12-23 14:30:00,71.98,71.98,71.97,71.98,28740.0,70.6055,70.6055,70.5956,70.6055,28740.0
2024-12-23 14:35:00,71.98,71.98,71.96,71.97,74047.0,70.6055,70.6055,70.5858,70.5956,74047.0
2024-12-23 14:40:00,71.97,71.98,71.96,71.97,104742.0,70.5956,70.6055,70.5858,70.5956,104742.0
2024-12-23 14:45:00,71.97,71.98,71.95,71.96,252349.0,70.5956,70.6055,70.576,70.5858,252349.0
2024-12-23 14:50:00,71.96,71.99,71.96,71.99,92883.0,70.5858,70.6153,70.5858,70.6153,92883.0
2024-12-23 14:55:00,71.98,71.99,71.95,71.95,230907.0,70.6055,70.6153,70.576,70.576,230907.0
2024-12-23 15:00:00,71.94,71.97,71.94,71.97,134511.0,70.5662,70.5956,70.5662,70.5956,134511.0
2024-12-23 15:05:00,71.97,71.98,71.96,71.97,64870.0,70.5956,70.6055,70.5858,70.5956,64870.0
2024-12-23 15:10:00,71.97,71.99,71.96,71.98,94338.0,70.5956,70.6153,70.5858,70.6055,94338.0
2024-12-23 15:15:00,71.99,71.99,71.97,71.98,52127.0,70.6153,70.6153,70.5956,70.6055,52127.0
2024-12-23 15:20:00,71.98,71.98,71.97,71.98,86613.0,70.6055,70.6055,70.5956,70.6055,86613.0
2024-12-23 15:25:00,71.98,71.98,71.97,71.98,95989.0,70.6055,70.6055,70.5956,70.6055,95989.0
2024-12-23 15:30:00,71.98,71.98,71.97,71.98,54428.0,70.6055,70.6055,70.5956,70.6055,54428.0
2024-12-23 15:35:00,71.98,71.99,71.97,71.99,39925.0,70.6055,70.6153,70.5956,70.6153,39925.0
2024-12-23 15:40:00,71.99,72.0,71.99,72.0,162774.0,70.6153,70.6251,70.6153,70.6251,162774.0
2024-12-23 15:45:00,72.0,72.0,71.99,72.0,97023.0,70.6251,70.6251,70.6153,70.6251,97023.0
2024-12-23 15:50:00,72.0,72.0,71.99,72.0,82316.0,70.6251,70.6251,70.6153,70.6251,82316.0
2024-12-23 15:55:00,72.0,72.01,71.98,71.98,156494.0,70.6251,70.6349,70.6055,70.6055,156494.0
2024-12-24 09:30:00,71.65,71.67,71.62,71.63,330500.0,70.51,70.5297,70.4805,70.4904,330500.0
2024-12-24 09:35:00,71.64,71.65,71.63,71.64,71094.0,70.5002,70.51,70.4904,70.5002,71094.0
2024-12-24 09:40:00,71.65,71.66,71.64,71.65,41652.0,70.51,70.5199,70.5002,70.51,41652.0
2024-12-24 09:45:00,71.65,71.67,71.65,71.66,30499.0,70.51,70.5297,70.51,70.5199,30499.0
2024-12-24 09:50:00,71.66,71.66,71.65,71.66,79672.0,70.5199,70.5199,70.51,70.5199,79672.0
2024-12-24 09:55:00,71.66,71.66,71.65,71.66,41569.0,70.5199,70.5199,70.51,70.5199,41569.0
2024-12-24 10:00:00,71.66,71.67,71.65,71.66,67160.0,70.5199,70.5297,70.51,70.5199,67160.0
2024-12-24 10:05:00,71.67,71.67,71.66,71.67,47002.0,70.5297,70.5297,70.5199,70.5297,47002.0
2024-12-24 10:10:00,71.67,71.68,71.66,71.68,36734.0,70.5297,70.5396,70.5199,70.5396,36734.0
2024-12-24 10:15:00,71.67,71.68,71.66,71.67,34179.0,70.5297,70.5396,70.5199,70.5297,34179.0
2024-12-24 10:20:00,71.66,71.67,71.65,71.65,44963.0,70.5199,70.5297,70.51,70.51,44963.0
2024-12-24 10:25:00,71.66,71.67,71.65,71.66,74694.0,70.5199,70.5297,70.51,70.5199,74694.0
2024-12-24 10:30:00,71.66,71.67,71.65,71.67,484956.0,70.5199,70.5297,70.51,70.5297,484956.0
2024-12-24 10:35:00,71.67,71.67,71.66,71.67,86773.0,70.5297,70.5297,70.5199,70.5297,86773.0
2024-12-24 10:40:00,71.67,71.67,71.65,71.67,49647.0,70.5297,70.5297,70.51,70.5297,49647.0
2024-12-24 10:45:00,71.67,71.67,71.66,71.66,69732.0,70.5297,70.5297,70.5199,70.5199,69732.0
2024-12-24 10:50:00,71.67,71.67,71.65,71.65,42866.0,70.5297,70.5297,70.51,70.51,42866.0
2024-12-24 10:55:00,71.66,71.66,71.64,71.66,39679.0,70.5199,70.5199,70.5002,70.5199,39679.0
2024-12-24 11:00:00,71.66,71.67,71.65,71.67,51034.0,70.5199,70.5297,70.51,70.5297,51034.0
2024-12-24 11:05:00,71.66,71.67,71.65,71.65,83313.0,70.5199,70.5297,70.51,70.51,83313.0
2024-12-24 11:10:00,71.66,71.66,71.65,71.66,33409.0,70.5199,70.5199,70.51,70.5199,33409.0
2024-12-24 11:15:00,71.66,71.68,71.65,71.68,44706.0,70.5199,70.5396,70.51,70.5396,44706.0
2024-12-24 11:20:00,71.67,71.68,71.66,71.67,137099.0,70.5297,70.5396,70.5199,70.5297,137099.0
2024-12-24 11:25:00,71.67,71.67,71.66,71.67,475597.0,70.5297,70.5297,70.5199,70.5297,475597.0
2024-12-24 11:30:00,71.67,71.72,71.66,71.72,65642.0,70.5297,70.5789,70.5199,70.5789,65642.0
2024-12-24 11:35:00,71.72,71.72,71.7,71.7,37480.0,70.5789,70.5789,70.5592,70.5592,37480.0
2024-12-24 11:40:00,71.7,71.71,71.7,71.71,35158.0,70.5592,70.5691,70.5592,70.5691,35158.0
2024-12-24 11:45:00,71.71,71.71,71.68,71.69,27036.0,70.5691,70.5691,70.5396,70.5494,27036.0
2024-12-24 11:50:00,71.69,71.71,71.68,71.71,187788.0,70.5494,70.5691,70.5396,70.5691,187788.0
2024-12-24 11:55:00,71.7,71.71,71.7,71.7,83394.0,70.5592,70.5691,70.5592,70.5592,83394.0
2024-12-24 12:00:00,71.7,71.72,71.7,71.72,28768.0,70.5592,70.5789,70.5592,70.5789,28768.0
2024-12-24 12:05:00,71.72,71.73,71.71,71.73,28883.0,70.5789,70.5888,70.5691,70.5888,28883.0
2024-12-24 12:10:00,71.73,71.74,71.72,71.74,42987.0,70.5888,70.5986,70.5789,70.5986,42987.0
2024-12-24 12:15:00,71.74,71.76,71.74,71.76,145679.0,70.5986,70.6183,70.5986,70.6183,145679.0
2024-12-24 12:20:00,71.76,71.79,71.75,71.78,54638.0,70.6183,70.6478,70.6084,70.638,54638.0
2024-12-24 12:25:00,71.78,71.79,71.77,71.78,44880.0,70.638,70.6478,70.6281,70.638,44880.0
2024-12-24 12:30:00,71.78,71.81,71.77,71.81,95004.0,70.638,70.6675,70.6281,70.6675,95004.0
2024-12-24 12:35:00,71.81,71.81,71.77,71.79,335162.0,70.6675,70.6675,70.6281,70.6478,335162.0
2024-12-24 12:40:00,71.79,71.81,71.78,71.81,47422.0,70.6478,70.6675,70.638,70.6675,47422.0
2024-12-24 12:45:00,71.81,71.81,71.79,71.8,26682.0,70.6675,70.6675,70.6478,70.6577,26682.0
2024-12-24 12:50:00,71.8,71.83,71.79,71.81,51067.0,70.6577,70.6872,70.6478,70.6675,51067.0
2024-12-24 12:55:00,71.82,71.85,71.81,71.84,48038.0,70.6773,70.7069,70.6675,70.697,48038.0
2024-12-26 09:30:00,71.63,71.7,71.63,71.68,217436.0,70.4904,70.5592,70.4904,70.5396,217436.0
2024-12-26 09:35:00,71.68,71.69,71.67,71.69,338868.0,70.5396,70.5494,70.5297,70.5494,338868.0
2024-12-26 09:40:00,71.69,71.69,71.66,71.67,41161.0,70.5494,70.5494,70.5199,70.5297,41161.0
2024-12-26 09:45:00,71.67,71.69,71.65,71.68,49573.0,70.5297,70.5494,70.51,70.5396,49573.0
2024-12-26 09:50:00,71.69,71.7,71.67,71.68,21190.0,70.5494,70.5592,70.5297,70.5396,21190.0
2024-12-26 09:55:00,71.68,71.69,71.66,71.68,31474.0,70.5396,70.5494,70.5199,70.5396,31474.0
2024-12-26 10:00:00,71.69,71.69,71.66,71.68,65731.0,70.5494,70.5494,70.5199,70.5396,65731.0
2024-12-26 10:05:00,71.67,71.68,71.67,71.67,70769.0,70.5297,70.5396,70.5297,70.5297,70769.0
2024-12-26 10:10:00,71.67,71.68,71.66,71.67,76090.0,70.5297,70.5396,70.5199,70.5297,76090.0
2024-12-26 10:15:00,71.67,71.67,71.66,71.67,66437.0,70.5297,70.5297,70.5199,70.5297,66437.0
2024-12-26 10:20:00,71.67,71.67,71.66,71.67,34512.0,70.5297,70.5297,70.5199,70.5297,34512.0
2024-12-26 10:25:00,71.67,71.67,71.66,71.67,407910.0,70.5297,70.5297,70.5199,70.5297,407910.0
2024-12-26 10:30:00,71.67,71.67,71.66,71.66,34472.0,70.5297,70.5297,70.5199,70.5199,34472.0
2024-12-26 10:35:00,71.67,71.69,71.66,71.69,81777.0,70.5297,70.5494,70.5199,70.5494,81777.0
2024-12-26 10:40:00,71.69,71.71,71.68,71.71,181925.0,70.5494,70.5691,70.5396,70.5691,181925.0
2024-12-26 10:45:00,71.71,71.71,71.68,71.69,97601.0,70.5691,70.5691,70.5396,70.5494,97601.0
2024-12-26 10:50:00,71.7,71.7,71.67,71.69,162195.0,70.5592,70.5592,70.5297,70.5494,162195.0
2024-12-26 10:55:00,71.69,71.72,71.68,71.72,44389.0,70.5494,70.5789,70.5396,70.5789,44389.0
2024-12-26 11:00:00,71.73,71.76,71.73,71.76,32188.0,70.5888,70.6183,70.5888,70.6183,32188.0
2024-12-26 11:05:00,71.76,71.76,71.73,71.76,50060.0,70.6183,70.6183,70.5888,70.6183,50060.0
2024-12-26 11:10:00,71.76,71.77,71.75,71.76,67705.0,70.6183,70.6281,70.6084,70.6183,67705.0
2024-12-26 11:15:00,71.76,71.76,71.75,71.76,49729.0,70.6183,70.6183,70.6084,70.6183,49729.0
2024-12-26 11:20:00,71.75,71.77,71.74,71.77,55622.0,70.6084,70.6281,70.5986,70.6281,55622.0
2024-12-26 11:25:00,71.77,71.78,71.76,71.78,44269.0,70.6281,70.638,70.6183,70.638,44269.0
2024-12-26 11:30:00,71.78,71.78,71.77,71.77,41894.0,70.638,70.638,70.6281,70.6281,41894.0
2024-12-26 11:35:00,71.76,71.78,71.76,71.77,28091.0,70.6183,70.638,70.6183,70.6281,28091.0
2024-12-26 11:40:00,71.78,71.78,71.76,71.78,38588.0,70.638,70.638,70.6183,70.638,38588.0
2024-12-26 11:45:00,71.78,71.78,71.77,71.78,42588.0,70.638,70.638,70.6281,70.638,42588.0
2024-12-26 11:50:00,71.78,71.78,71.76,71.77,46261.0,70.638,70.638,70.6183,70.6281,46261.0
2024-12-26 11:55:00,71.77,71.79,71.76,71.78,76409.0,70.6281,70.6478,70.6183,70.638,76409.0
2024-12-26 12:00:00,71.78,71.78,71.77,71.78,63695.0,70.638,70.638,70.6281,70.638,63695.0
2024-12-26 12:05:00,71.78,71.78,71.76,71.77,182733.0,70.638,70.638,70.6183,70.6281,182733.0
2024-12-26 12:10:00,71.77,71.79,71.76,71.77,63270.0,70.6281,70.6478,70.6183,70.6281,63270.0
2024-12-26 12:15:00,71.77,71.78,71.77,71.78,32333.0,70.6281,70.638,70.6281,70.638,32333.0
2024-12-26 12:20:00,71.78,71.78,71.74,71.74,64989.0,70.638,70.638,70.5986,70.5986,64989.0
2024-12-26 12:25:00,71.74,71.76,71.74,71.76,24468.0,70.5986,70.6183,70.5986,70.6183,24468.0
2024-12-26 12:30:00,71.76,71.76,71.74,71.75,55020.0,70.6183,70.6183,70.5986,70.6084,55020.0
2024-12-26 12:35:00,71.75,71.75,71.73,71.74,54081.0,70.6084,70.6084,70.5888,70.5986,54081.0
2024-12-26 12:40:00,71.73,71.74,71.73,71.73,99343.0,70.5888,70.5986,70.5888,70.5888,99343.0
2024-12-26 12:45:00,71.73,71.74,71.72,71.73,38474.0,70.5888,70.5986,70.5789,70.5888,38474.0
2024-12-26 12:50:00,71.73,71.73,71.71,71.72,159868.0,70.5888,70.5888,70.5691,70.5789,159868.0
2024-12-26 12:55:00,71.73,71.74,71.72,71.73,33803.0,70.5888,70.5986,70.5789,70.5888,33803.0
2024-12-26 13:00:00,71.74,71.83,71.73,71.83,215729.0,70.5986,70.6872,70.5888,70.6872,215729.0
2024-12-26 13:05:00,71.83,71.86,71.81,71.86,64009.0,70.6872,70.7167,70.6675,70.7167,64009.0
2024-12-26 13:10:00,71.86,71.86,71.83,71.85,29626.0,70.7167,70.7167,70.6872,70.7069,29626.0
2024-12-26 13:15:00,71.84,71.85,71.83,71.84,36217.0,70.697,70.7069,70.6872,70.697,36217.0
2024-12-26 13:20:00,71.85,71.86,71.84,71.85,1190345.0,70.7069,70.7167,70.697,70.7069,1190345.0
2024-12-26 13:25:00,71.85,71.88,71.84,71.86,139948.0,70.7069,70.7364,70.697,70.7167,139948.0
2024-12-26 13:30:00,71.87,71.87,71.85,71.87,75776.0,70.7265,70.7265,70.7069,70.7265,75776.0
2024-12-26 13:35:00,71.86,71.87,71.85,71.86,36420.0,70.7167,70.7265,70.7069,70.7167,36420.0
2024-12-26 13:40:00,71.85,71.86,71.85,71.85,49893.0,70.7069,70.7167,70.7069,70.7069,49893.0
2024-12-26 13:45:00,71.86,71.91,71.85,71.9,97986.0,70.7167,70.7659,70.7069,70.7561,97986.0
2024-12-26 13:50:00,71.89,71.89,71.88,71.88,43696.0,70.7462,70.7462,70.7364,70.7364,43696.0
2024-12-26 13:55:00,71.89,71.91,71.88,71.9,105733.0,70.7462,70.7659,70.7364,70.7561,105733.0
2024-12-26 14:00:00,71.89,71.91,71.89,71.9,51186.0,70.7462,70.7659,70.7462,70.7561,51186.0
2024-12-26 14:05:00,71.9,71.92,71.89,71.89,52392.0,70.7561,70.7757,70.7462,70.7462,52392.0
2024-12-26 14:10:00,71.89,71.91,71.89,71.9,154273.0,70.7462,70.7659,70.7462,70.7561,154273.0
2024-12-26 14:15:00,71.9,71.91,71.88,71.9,101719.0,70.7561,70.7659,70.7364,70.7561,101719.0
2024-12-26 14:20:00,71.9,71.92,71.9,71.92,46923.0,70.7561,70.7757,70.7561,70.7757,46923.0
2024-12-26 14:25:00,71.92,71.92,71.9,71.91,106279.0,70.7757,70.7757,70.7561,70.7659,106279.0
2024-12-26 14:30:00,71.9,71.91,71.88,71.89,140989.0,70.7561,70.7659,70.7364,70.7462,140989.0
2024-12-26 14:35:00,71.89,71.91,71.88,71.91,59995.0,70.7462,70.7659,70.7364,70.7659,59995.0
2024-12-26 14:40:00,71.9,71.91,71.9,71.91,47071.0,70.7561,70.7659,70.7561,70.7659,47071.0
2024-12-26 14:45:00,71.91,71.92,71.9,71.92,51115.0,70.7659,70.7757,70.7561,70.7757,51115.0
2024-12-26 14:50:00,71.92,71.92,71.9,71.91,224502.0,70.7757,70.7757,70.7561,70.7659,224502.0
2024-12-26 14:55:00,71.91,71.91,71.89,71.89,117984.0,70.7659,70.7659,70.7462,70.7462,117984.0
2024-12-26 15:00:00,71.89,71.9,71.89,71.89,131741.0,70.7462,70.7561,70.7462,70.7462,131741.0
2024-12-26 15:05:00,71.89,71.9,71.89,71.89,173846.0,70.7462,70.7561,70.7462,70.7462,173846.0
2024-12-26 15:10:00,71.89,71.9,71.89,71.9,55666.0,70.7462,70.7561,70.7462,70.7561,55666.0
2024-12-26 15:15:00,71.9,71.9,71.89,71.9,510422.0,70.7561,70.7561,70.7462,70.7561,510422.0
2024-12-26 15:20:00,71.9,71.9,71.89,71.89,149084.0,70.7561,70.7561,70.7462,70.7462,149084.0
2024-12-26 15:25:00,71.9,71.9,71.89,71.9,48084.0,70.7561,70.7561,70.7462,70.7561,48084.0
2024-12-26 15:30:00,71.9,71.9,71.89,71.9,64007.0,70.7561,70.7561,70.7462,70.7561,64007.0
2024-12-26 15:35:00,71.9,71.9,71.89,71.9,52972.0,70.7561,70.7561,70.7462,70.7561,52972.0
2024-12-26 15:40:00,71.9,71.9,71.89,71.9,56201.0,70.7561,70.7561,70.7462,70.7561,56201.0
2024-12-26 15:45:00,71.9,71.9,71.89,71.9,110122.0,70.7561,70.7561,70.7462,70.7561,110122.0
2024-12-26 15:50:00,71.89,71.91,71.88,71.91,109012.0,70.7462,70.7659,70.7364,70.7659,109012.0
2024-12-26 15:55:00,71.91,71.91,71.9,71.9,161125.0,70.7659,70.7659,70.7561,70.7561,161125.0
2024-12-27 09:30:00,71.89,71.89,71.8,71.85,239119.0,70.7462,70.7462,70.6577,70.7069,239119.0
2024-12-27 09:35:00,71.84,71.87,71.82,71.83,79698.0,70.697,70.7265,70.6773,70.6872,79698.0
2024-12-27 09:40:00,71.84,71.86,71.83,71.85,61239.0,70.697,70.7167,70.6872,70.7069,61239.0
2024-12-27 09:45:00,71.84,71.87,71.84,71.86,36524.0,70.697,70.7265,70.697,70.7167,36524.0
2024-12-27 09:50:00,71.86,71.87,71.83,71.84,48985.0,70.7167,70.7265,70.6872,70.697,48985.0
2024-12-27 09:55:00,71.84,71.87,71.83,71.86,20095.0,70.697,70.7265,70.6872,70.7167,20095.0
2024-12-27 10:00:00,71.86,71.9,71.85,71.9,48010.0,70.7167,70.7561,70.7069,70.7561,48010.0
2024-12-27 10:05:00,71.91,71.92,71.9,71.91,49332.0,70.7659,70.7757,70.7561,70.7659,49332.0
2024-12-27 10:10:00,71.91,71.92,71.89,71.9,1080939.0,70.7659,70.7757,70.7462,70.7561,1080939.0
2024-12-27 10:15:00,71.9,71.91,71.88,71.9,35682.0,70.7561,70.7659,70.7364,70.7561,35682.0
2024-12-27 10:20:00,71.9,71.92,71.88,71.91,241500.0,70.7561,70.7757,70.7364,70.7659,241500.0
2024-12-27 10:25:00,71.91,71.93,71.9,71.92,447575.0,70.7659,70.7856,70.7561,70.7757,447575.0
2024-12-27 10:30:00,71.92,71.93,71.91,71.92,40678.0,70.7757,70.7856,70.7659,70.7757,40678.0
2024-12-27 10:35:00,71.92,71.92,71.89,71.9,39475.0,70.7757,70.7757,70.7462,70.7561,39475.0
2024-12-27 10:40:00,71.89,71.9,71.88,71.89,50430.0,70.7462,70.7561,70.7364,70.7462,50430.0
2024-12-27 10:45:00,71.89,71.9,71.87,71.88,39463.0,70.7462,70.7561,70.7265,70.7364,39463.0
2024-12-27 10:50:00,71.89,71.9,71.88,71.89,49076.0,70.7462,70.7561,70.7364,70.7462,49076.0
2024-12-27 10:55:00,71.89,71.9,71.88,71.89,80319.0,70.7462,70.7561,70.7364,70.7462,80319.0
2024-12-27 11:00:00,71.89,71.89,71.84,71.84,378164.0,70.7462,70.7462,70.697,70.697,378164.0
2024-12-27 11:05:00,71.85,71.87,71.84,71.86,53616.0,70.7069,70.7265,70.697,70.7167,53616.0
2024-12-27 11:10:00,71.87,71.88,71.86,71.87,107141.0,70.7265,70.7364,70.7167,70.7265,107141.0
2024-12-27 11:15:00,71.87,71.88,71.85,71.88,99523.0,70.7265,70.7364,70.7069,70.7364,99523.0
2024-12-27 11:20:00,71.88,71.89,71.87,71.88,38840.0,70.7364,70.7462,70.7265,70.7364,38840.0
2024-12-27 11:25:00,71.88,71.9,71.88,71.89,54734.0,70.7364,70.7561,70.7364,70.7462,54734.0
2024-12-27 11:30:00,71.89,71.89,71.87,71.88,103229.0,70.7462,70.7462,70.7265,70.7364,103229.0
2024-12-27 11:35:00,71.88,71.89,71.87,71.89,59969.0,70.7364,70.7462,70.7265,70.7462,59969.0
2024-12-27 11:40:00,71.89,71.89,71.87,71.88,94175.0,70.7462,70.7462,70.7265,70.7364,94175.0
2024-12-27 11:45:00,71.89,71.89,71.87,71.88,68089.0,70.7462,70.7462,70.7265,70.7364,68089.0
2024-12-27 11:50:00,71.88,71.88,71.84,71.84,1096163.0,70.7364,70.7364,70.697,70.697,1096163.0
2024-12-27 11:55:00,71.84,71.85,71.82,71.82,42803.0,70.697,70.7069,70.6773,70.6773,42803.0
2024-12-27 12:00:00,71.83,71.84,71.82,71.83,33306.0,70.6872,70.697,70.6773,70.6872,33306.0
2024-12-27 12:05:00,71.83,71.83,71.82,71.83,74037.0,70.6872,70.6872,70.6773,70.6872,74037.0
2024-12-27 12:10:00,71.83,71.83,71.8,71.81,36304.0,70.6872,70.6872,70.6577,70.6675,36304.0
2024-12-27 12:15:00,71.81,71.83,71.8,71.81,55893.0,70.6675,70.6872,70.6577,70.6675,55893.0
2024-12-27 12:20:00,71.82,71.82,71.8,71.81,29576.0,70.6773,70.6773,70.6577,70.6675,29576.0
2024-12-27 12:25:00,71.81,71.82,71.8,71.81,31163.0,70.6675,70.6773,70.6577,70.6675,31163.0
2024-12-27 12:30:00,71.81,71.82,71.8,71.81,35076.0,70.6675,70.6773,70.6577,70.6675,35076.0
2024-12-27 12:35:00,71.81,71.82,71.79,71.81,123888.0,70.6675,70.6773,70.6478,70.6675,123888.0
2024-12-27 12:40:00,71.82,71.82,71.81,71.81,45325.0,70.6773,70.6773,70.6675,70.6675,45325.0
2024-12-27 12:45:00,71.81,71.82,71.8,71.81,174958.0,70.6675,70.6773,70.6577,70.6675,174958.0
2024-12-27 12:50:00,71.81,71.81,71.78,71.78,36344.0,70.6675,70.6675,70.638,70.638,36344.0
2024-12-27 12:55:00,71.78,71.79,71.77,71.79,163078.0,70.638,70.6478,70.6281,70.6478,163078.0
2024-12-27 13:00:00,71.78,71.79,71.78,71.78,18467.0,70.638,70.6478,70.638,70.638,18467.0
2024-12-27 13:05:00,71.79,71.79,71.78,71.79,58786.0,70.6478,70.6478,70.638,70.6478,58786.0
2024-12-27 13:10:00,71.78,71.8,71.78,71.8,51936.0,70.638,70.6577,70.638,70.6577,51936.0
2024-12-27 13:15:00,71.8,71.8,71.79,71.8,280991.0,70.6577,70.6577,70.6478,70.6577,280991.0
2024-12-27 13:20:00,71.79,71.8,71.78,71.8,64616.0,70.6478,70.6577,70.638,70.6577,64616.0
2024-12-27 13:25:00,71.8,71.8,71.77,71.78,59007.0,70.6577,70.6577,70.6281,70.638,59007.0
2024-12-27 13:30:00,71.78,71.79,71.77,71.78,61904.0,70.638,70.6478,70.6281,70.638,61904.0
2024-12-27 13:35:00,71.78,71.81,71.78,71.81,36368.0,70.638,70.6675,70.638,70.6675,36368.0
2024-12-27 13:40:00,71.81,71.81,71.79,71.79,137462.0,70.6675,70.6675,70.6478,70.6478,137462.0
2024-12-27 13:45:00,71.79,71.8,71.78,71.78,55687.0,70.6478,70.6577,70.638,70.638,55687.0
2024-12-27 13:50:00,71.78,71.79,71.78,71.78,62810.0,70.638,70.6478,70.638,70.638,62810.0
2024-12-27 13:55:00,71.79,71.79,71.78,71.78,51608.0,70.6478,70.6478,70.638,70.638,51608.0
2024-12-27 14:00:00,71.78,71.79,71.78,71.78,57975.0,70.638,70.6478,70.638,70.638,57975.0
2024-12-27 14:05:00,71.79,71.8,71.78,71.8,113158.0,70.6478,70.6577,70.638,70.6577,113158.0
2024-12-27 14:10:00,71.8,71.8,71.78,71.78,55596.0,70.6577,70.6577,70.638,70.638,55596.0
2024-12-27 14:15:00,71.78,71.79,71.78,71.78,84596.0,70.638,70.6478,70.638,70.638,84596.0
2024-12-27 14:20:00,71.78,71.79,71.78,71.78,59091.0,70.638,70.6478,70.638,70.638,59091.0
2024-12-27 14:25:00,71.78,71.8,71.78,71.78,227010.0,70.638,70.6577,70.638,70.638,227010.0
2024-12-27 14:30:00,71.78,71.79,71.77,71.78,116448.0,70.638,70.6478,70.6281,70.638,116448.0
2024-12-27 14:35:00,71.78,71.78,71.77,71.78,122352.0,70.638,70.638,70.6281,70.638,122352.0
2024-12-27 14:40:00,71.78,71.78,71.76,71.77,56905.0,70.638,70.638,70.6183,70.6281,56905.0
2024-12-27 14:45:00,71.77,71.77,71.75,71.77,100613.0,70.6281,70.6281,70.6084,70.6281,100613.0
2024-12-27 14:50:00,71.77,71.77,71.76,71.77,39077.0,70.6281,70.6281,70.6183,70.6281,39077.0
2024-12-27 14:55:00,71.77,71.77,71.75,71.77,173730.0,70.6281,70.6281,70.6084,70.6281,173730.0
2024-12-27 15:00:00,71.77,71.77,71.75,71.77,63245.0,70.6281,70.6281,70.6084,70.6281,63245.0
2024-12-27 15:05:00,71.77,71.77,71.75,71.77,68478.0,70.6281,70.6281,70.6084,70.6281,68478.0
2024-12-27 15:10:00,71.77,71.77,71.76,71.76,85459.0,70.6281,70.6281,70.6183,70.6183,85459.0
2024-12-27 15:15:00,71.77,71.78,71.76,71.77,59224.0,70.6281,70.638,70.6183,70.6281,59224.0
2024-12-27 15:20:00,71.76,71.77,71.76,71.77,37573.0,70.6183,70.6281,70.6183,70.6281,37573.0
2024-12-27 15:25:00,71.77,71.77,71.75,71.76,69064.0,70.6281,70.6281,70.6084,70.6183,69064.0
2024-12-27 15:30:00,71.76,71.76,71.74,71.76,118715.0,70.6183,70.6183,70.5986,70.6183,118715.0
2024-12-27 15:35:00,71.76,71.76,71.75,71.76,94895.0,70.6183,70.6183,70.6084,70.6183,94895.0
2024-12-27 15:40:00,71.76,71.76,71.75,71.75,55149.0,70.6183,70.6183,70.6084,70.6084,55149.0
2024-12-27 15:45:00,71.75,71.76,71.75,71.76,54330.0,70.6084,70.6183,70.6084,70.6183,54330.0
2024-12-27 15:50:00,71.76,71.76,71.75,71.76,61760.0,70.6183,70.6183,70.6084,70.6183,61760.0
2024-12-27 15:55:00,71.75,71.76,71.74,71.74,84825.0,70.6084,70.6183,70.5986,70.5986,84825.0
2024-12-30 09:30:00,71.9,72.03,71.9,71.99,371398.0,70.7561,70.884,70.7561,70.8446,371398.0
2024-12-30 09:35:00,71.98,71.99,71.97,71.98,87250.0,70.8348,70.8446,70.8249,70.8348,87250.0
2024-12-30 09:40:00,71.98,72.0,71.98,71.99,45983.0,70.8348,70.8545,70.8348,70.8446,45983.0
2024-12-30 09:45:00,72.0,72.02,71.99,72.02,65652.0,70.8545,70.8742,70.8446,70.8742,65652.0
2024-12-30 09:50:00,72.01,72.03,72.01,72.03,68469.0,70.8643,70.884,70.8643,70.884,68469.0
2024-12-30 09:55:00,72.03,72.04,72.02,72.04,50435.0,70.884,70.8938,70.8742,70.8938,50435.0
2024-12-30 10:00:00,72.04,72.04,72.02,72.03,74957.0,70.8938,70.8938,70.8742,70.884,74957.0
2024-12-30 10:05:00,72.04,72.06,72.03,72.03,71199.0,70.8938,70.9135,70.884,70.884,71199.0
2024-12-30 10:10:00,72.04,72.04,72.03,72.03,79113.0,70.8938,70.8938,70.884,70.884,79113.0
2024-12-30 10:15:00,72.04,72.04,72.02,72.03,446817.0,70.8938,70.8938,70.8742,70.884,446817.0
2024-12-30 10:20:00,72.04,72.06,72.03,72.06,104100.0,70.8938,70.9135,70.884,70.9135,104100.0
2024-12-30 10:25:00,72.05,72.08,72.05,72.06,89148.0,70.9037,70.9332,70.9037,70.9135,89148.0
2024-12-30 10:30:00,72.06,72.06,72.03,72.03,54837.0,70.9135,70.9135,70.884,70.884,54837.0
2024-12-30 10:35:00,72.03,72.04,72.0,72.02,75852.0,70.884,70.8938,70.8545,70.8742,75852.0
2024-12-30 10:40:00,72.01,72.02,72.01,72.02,164947.0,70.8643,70.8742,70.8643,70.8742,164947.0
2024-12-30 10:45:00,72.01,72.04,72.01,72.02,99486.0,70.8643,70.8938,70.8643,70.8742,99486.0
2024-12-30 10:50:00,72.02,72.03,72.01,72.02,93715.0,70.8742,70.884,70.8643,70.8742,93715.0
2024-12-30 10:55:00,72.02,72.03,72.01,72.02,59665.0,70.8742,70.884,70.8643,70.8742,59665.0
2024-12-30 11:00:00,72.02,72.03,72.01,72.03,55635.0,70.8742,70.884,70.8643,70.884,55635.0
2024-12-30 11:05:00,72.03,72.03,72.02,72.03,49835.0,70.884,70.884,70.8742,70.884,49835.0
2024-12-30 11:10:00,72.02,72.03,72.02,72.03,39400.0,70.8742,70.884,70.8742,70.884,39400.0
2024-12-30 11:15:00,72.03,72.03,72.0,72.01,44269.0,70.884,70.884,70.8545,70.8643,44269.0
2024-12-30 11:20:00,72.01,72.01,72.0,72.01,43284.0,70.8643,70.8643,70.8545,70.8643,43284.0
2024-12-30 11:25:00,72.01,72.03,72.01,72.03,271710.0,70.8643,70.884,70.8643,70.884,271710.0
2024-12-30 11:30:00,72.03,72.03,72.02,72.03,64586.0,70.884,70.884,70.8742,70.884,64586.0
2024-12-30 11:35:00,72.03,72.04,72.02,72.03,68776.0,70.884,70.8938,70.8742,70.884,68776.0
2024-12-30 11:40:00,72.02,72.03,72.01,72.02,54258.0,70.8742,70.884,70.8643,70.8742,54258.0
2024-12-30 11:45:00,72.01,72.03,72.01,72.03,37358.0,70.8643,70.884,70.8643,70.884,37358.0
2024-12-30 11:50:00,72.03,72.03,72.01,72.01,27162.0,70.884,70.884,70.8643,70.8643,27162.0
2024-12-30 11:55:00,72.02,72.03,72.01,72.01,28642.0,70.8742,70.884,70.8643,70.8643,28642.0
2024-12-30 12:00:00,72.01,72.01,71.99,72.0,101777.0,70.8643,70.8643,70.8446,70.8545,101777.0
2024-12-30 12:05:00,72.0,72.01,71.99,72.01,39286.0,70.8545,70.8643,70.8446,70.8643,39286.0
2024-12-30 12:10:00,72.01,72.02,72.0,72.02,22253.0,70.8643,70.8742,70.8545,70.8742,22253.0
2024-12-30 12:15:00,72.02,72.03,72.01,72.03,94403.0,70.8742,70.884,70.8643,70.884,94403.0
2024-12-30 12:20:00,72.02,72.03,72.01,72.01,147845.0,70.8742,70.884,70.8643,70.8643,147845.0
2024-12-30 12:25:00,72.02,72.02,71.99,72.0,67154.0,70.8742,70.8742,70.8446,70.8545,67154.0
2024-12-30 12:30:00,72.0,72.0,71.99,72.0,37157.0,70.8545,70.8545,70.8446,70.8545,37157.0
2024-12-30 12:35:00,72.0,72.0,71.99,72.0,228126.0,70.8545,70.8545,70.8446,70.8545,228126.0
2024-12-30 12:40:00,72.0,72.0,71.98,71.98,26749.0,70.8545,70.8545,70.8348,70.8348,26749.0
2024-12-30 12:45:00,71.99,72.01,71.98,72.01,143213.0,70.8446,70.8643,70.8348,70.8643,143213.0
2024-12-30 12:50:00,72.01,72.02,72.0,72.02,66105.0,70.8643,70.8742,70.8545,70.8742,66105.0
2024-12-30 12:55:00,72.02,72.02,72.01,72.02,90562.0,70.8742,70.8742,70.8643,70.8742,90562.0
2024-12-30 13:00:00,72.02,72.03,72.01,72.03,49631.0,70.8742,70.884,70.8643,70.884,49631.0
2024-12-30 13:05:00,72.02,72.03,72.02,72.03,78533.0,70.8742,70.884,70.8742,70.884,78533.0
2024-12-30 13:10:00,72.03,72.04,72.01,72.01,98469.0,70.884,70.8938,70.8643,70.8643,98469.0
2024-12-30 13:15:00,72.01,72.02,72.01,72.02,55007.0,70.8643,70.8742,70.8643,70.8742,55007.0
2024-12-30 13:20:00,72.02,72.03,72.01,72.03,48981.0,70.8742,70.884,70.8643,70.884,48981.0
2024-12-30 13:25:00,72.03,72.03,72.01,72.01,86292.0,70.884,70.884,70.8643,70.8643,86292.0
2024-12-30 13:30:00,72.01,72.02,72.01,72.02,75748.0,70.8643,70.8742,70.8643,70.8742,75748.0
2024-12-30 13:35:00,72.02,72.03,72.01,72.03,40127.0,70.8742,70.884,70.8643,70.884,40127.0
2024-12-30 13:40:00,72.03,72.04,72.02,72.03,83685.0,70.884,70.8938,70.8742,70.884,83685.0
2024-12-30 13:45:00,72.03,72.04,72.03,72.03,55651.0,70.884,70.8938,70.884,70.884,55651.0
2024-12-30 13:50:00,72.04,72.04,72.03,72.04,47417.0,70.8938,70.8938,70.884,70.8938,47417.0
2024-12-30 13:55:00,72.03,72.05,72.03,72.04,66838.0,70.884,70.9037,70.884,70.8938,66838.0
2024-12-30 14:00:00,72.05,72.05,72.04,72.05,49777.0,70.9037,70.9037,70.8938,70.9037,49777.0
2024-12-30 14:05:00,72.05,72.05,72.03,72.03,227722.0,70.9037,70.9037,70.884,70.884,227722.0
2024-12-30 14:10:00,72.04,72.05,72.03,72.04,39250.0,70.8938,70.9037,70.884,70.8938,39250.0
2024-12-30 14:15:00,72.05,72.05,72.03,72.03,122940.0,70.9037,70.9037,70.884,70.884,122940.0
2024-12-30 14:20:00,72.03,72.04,72.02,72.03,100855.0,70.884,70.8938,70.8742,70.884,100855.0
2024-12-30 14:25:00,72.03,72.05,72.03,72.05,91396.0,70.884,70.9037,70.884,70.9037,91396.0
2024-12-30 14:30:00,72.05,72.05,72.03,72.03,63855.0,70.9037,70.9037,70.884,70.884,63855.0
2024-12-30 14:35:00,72.04,72.05,72.03,72.04,247274.0,70.8938,70.9037,70.884,70.8938,247274.0
2024-12-30 14:40:00,72.05,72.05,72.04,72.05,73210.0,70.9037,70.9037,70.8938,70.9037,73210.0
2024-12-30 14:45:00,72.05,72.05,72.03,72.04,65472.0,70.9037,70.9037,70.884,70.8938,65472.0
2024-12-30 14:50:00,72.03,72.04,72.03,72.03,82827.0,70.884,70.8938,70.884,70.884,82827.0
2024-12-30 14:55:00,72.03,72.05,72.03,72.04,223244.0,70.884,70.9037,70.884,70.8938,223244.0
2024-12-30 15:00:00,72.05,72.05,72.02,72.03,64102.0,70.9037,70.9037,70.8742,70.884,64102.0
2024-12-30 15:05:00,72.03,72.04,72.01,72.02,43134.0,70.884,70.8938,70.8643,70.8742,43134.0
2024-12-30 15:10:00,72.01,72.03,72.01,72.01,211920.0,70.8643,70.884,70.8643,70.8643,211920.0
2024-12-30 15:15:00,72.02,72.02,72.0,72.01,96948.0,70.8742,70.8742,70.8545,70.8643,96948.0
2024-12-30 15:20:00,72.01,72.02,72.0,72.01,95681.0,70.8643,70.8742,70.8545,70.8643,95681.0
2024-12-30 15:25:00,72.01,72.02,72.01,72.02,44730.0,70.8643,70.8742,70.8643,70.8742,44730.0
2024-12-30 15:30:00,72.01,72.02,72.01,72.02,105042.0,70.8643,70.8742,70.8643,70.8742,105042.0
2024-12-30 15:35:00,72.02,72.03,72.01,72.03,70311.0,70.8742,70.884,70.8643,70.884,70311.0
2024-12-30 15:40:00,72.03,72.03,72.02,72.02,101119.0,70.884,70.884,70.8742,70.8742,101119.0
2024-12-30 15:45:00,72.03,72.04,72.02,72.03,252224.0,70.884,70.8938,70.8742,70.884,252224.0
2024-12-30 15:50:00,72.03,72.03,72.01,72.02,183240.0,70.884,70.884,70.8643,70.8742,183240.0
2024-12-30 15:55:00,72.02,72.03,72.01,72.02,232719.0,70.8742,70.884,70.8643,70.8742,232719.0
2024-12-31 09:30:00,72.09,72.15,72.09,72.14,176982.0,70.943,71.0021,70.943,70.9922,176982.0
2024-12-31 09:35:00,72.13,72.17,72.13,72.15,37846.0,70.9824,71.0218,70.9824,71.0021,37846.0
2024-12-31 09:40:00,72.15,72.15,72.13,72.15,24617.0,71.0021,71.0021,70.9824,71.0021,24617.0
2024-12-31 09:45:00,72.15,72.15,72.13,72.13,62774.0,71.0021,71.0021,70.9824,70.9824,62774.0
2024-12-31 09:50:00,72.14,72.16,72.13,72.16,39881.0,70.9922,71.0119,70.9824,71.0119,39881.0
2024-12-31 09:55:00,72.15,72.17,72.14,72.15,136704.0,71.0021,71.0218,70.9922,71.0021,136704.0
2024-12-31 10:00:00,72.16,72.16,72.14,72.16,53387.0,71.0119,71.0119,70.9922,71.0119,53387.0
2024-12-31 10:05:00,72.15,72.16,72.12,72.13,58114.0,71.0021,71.0119,70.9726,70.9824,58114.0
2024-12-31 10:10:00,72.12,72.14,72.12,72.14,111131.0,70.9726,70.9922,70.9726,70.9922,111131.0
2024-12-31 10:15:00,72.14,72.14,72.12,72.13,350077.0,70.9922,70.9922,70.9726,70.9824,350077.0
2024-12-31 10:20:00,72.13,72.13,72.11,72.12,107271.0,70.9824,70.9824,70.9627,70.9726,107271.0
2024-12-31 10:25:00,72.12,72.13,72.1,72.12,112957.0,70.9726,70.9824,70.9529,70.9726,112957.0
2024-12-31 10:30:00,72.12,72.12,72.1,72.11,43876.0,70.9726,70.9726,70.9529,70.9627,43876.0
2024-12-31 10:35:00,72.12,72.14,72.12,72.12,58497.0,70.9726,70.9922,70.9726,70.9726,58497.0
2024-12-31 10:40:00,72.12,72.12,72.07,72.08,89192.0,70.9726,70.9726,70.9234,70.9332,89192.0
2024-12-31 10:45:00,72.07,72.08,72.06,72.06,84969.0,70.9234,70.9332,70.9135,70.9135,84969.0
2024-12-31 10:50:00,72.06,72.08,72.05,72.07,87946.0,70.9135,70.9332,70.9037,70.9234,87946.0
2024-12-31 10:55:00,72.08,72.09,72.06,72.09,59394.0,70.9332,70.943,70.9135,70.943,59394.0
2024-12-31 11:00:00,72.09,72.09,72.04,72.05,46222.0,70.943,70.943,70.8938,70.9037,46222.0
2024-12-31 11:05:00,72.05,72.05,72.02,72.03,66375.0,70.9037,70.9037,70.8742,70.884,66375.0
2024-12-31 11:10:00,72.03,72.03,72.0,72.02,53193.0,70.884,70.884,70.8545,70.8742,53193.0
2024-12-31 11:15:00,72.02,72.02,71.98,71.98,48982.0,70.8742,70.8742,70.8348,70.8348,48982.0
2024-12-31 11:20:00,71.98,71.98,71.95,71.96,38296.0,70.8348,70.8348,70.8053,70.8151,38296.0
2024-12-31 11:25:00,71.96,71.97,71.94,71.95,55136.0,70.8151,70.8249,70.7954,70.8053,55136.0
2024-12-31 11:30:00,71.95,71.96,71.94,71.95,81827.0,70.8053,70.8151,70.7954,70.8053,81827.0
2024-12-31 11:35:00,71.95,71.96,71.95,71.96,70003.0,70.8053,70.8151,70.8053,70.8151,70003.0
2024-12-31 11:40:00,71.95,71.97,71.94,71.95,76916.0,70.8053,70.8249,70.7954,70.8053,76916.0
2024-12-31 11:45:00,71.94,71.96,71.94,71.95,84488.0,70.7954,70.8151,70.7954,70.8053,84488.0
2024-12-31 11:50:00,71.96,71.96,71.92,71.94,130295.0,70.8151,70.8151,70.7757,70.7954,130295.0
2024-12-31 11:55:00,71.93,71.95,71.92,71.95,109071.0,70.7856,70.8053,70.7757,70.8053,109071.0
2024-12-31 12:00:00,71.95,71.96,71.92,71.94,56096.0,70.8053,70.8151,70.7757,70.7954,56096.0
2024-12-31 12:05:00,71.94,71.95,71.93,71.94,63565.0,70.7954,70.8053,70.7856,70.7954,63565.0
2024-12-31 12:10:00,71.94,71.94,71.9,71.93,139566.0,70.7954,70.7954,70.7561,70.7856,139566.0
2024-12-31 12:15:00,71.92,71.93,71.9,71.9,177256.0,70.7757,70.7856,70.7561,70.7561,177256.0
2024-12-31 12:20:00,71.91,71.91,71.87,71.91,83613.0,70.7659,70.7659,70.7265,70.7659,83613.0
2024-12-31 12:25:00,71.91,71.94,71.9,71.93,71106.0,70.7659,70.7954,70.7561,70.7856,71106.0
2024-12-31 12:30:00,71.93,71.93,71.9,71.93,51517.0,70.7856,70.7856,70.7561,70.7856,51517.0
2024-12-31 12:35:00,71.92,71.93,71.9,71.91,43853.0,70.7757,70.7856,70.7561,70.7659,43853.0
2024-12-31 12:40:00,71.91,71.92,71.9,71.91,327477.0,70.7659,70.7757,70.7561,70.7659,327477.0
2024-12-31 12:45:00,71.91,71.92,71.9,71.92,63774.0,70.7659,70.7757,70.7561,70.7757,63774.0
2024-12-31 12:50:00,71.92,71.97,71.91,71.95,279410.0,70.7757,70.8249,70.7659,70.8053,279410.0
2024-12-31 12:55:00,71.95,71.97,71.93,71.93,43282.0,70.8053,70.8249,70.7856,70.7856,43282.0
2024-12-31 13:00:00,71.94,71.95,71.91,71.92,150273.0,70.7954,70.8053,70.7659,70.7757,150273.0
2024-12-31 13:05:00,71.93,71.94,71.92,71.94,51033.0,70.7856,70.7954,70.7757,70.7954,51033.0
2024-12-31 13:10:00,71.94,71.95,71.93,71.94,91888.0,70.7954,70.8053,70.7856,70.7954,91888.0
2024-12-31 13:15:00,71.94,71.94,71.91,71.92,238127.0,70.7954,70.7954,70.7659,70.7757,238127.0
2024-12-31 13:20:00,71.92,71.92,71.9,71.91,108386.0,70.7757,70.7757,70.7561,70.7659,108386.0
2024-12-31 13:25:00,71.91,71.92,71.9,71.92,60429.0,70.7659,70.7757,70.7561,70.7757,60429.0
2024-12-31 13:30:00,71.92,71.93,71.9,71.93,23522.0,70.7757,70.7856,70.7561,70.7856,23522.0
2024-12-31 13:35:00,71.92,71.94,71.92,71.94,83324.0,70.7757,70.7954,70.7757,70.7954,83324.0
2024-12-31 13:40:00,71.94,71.97,71.93,71.96,48880.0,70.7954,70.8249,70.7856,70.8151,48880.0
2024-12-31 13:45:00,71.97,71.98,71.96,71.98,58696.0,70.8249,70.8348,70.8151,70.8348,58696.0
2024-12-31 13:50:00,71.97,71.98,71.96,71.97,37396.0,70.8249,70.8348,70.8151,70.8249,37396.0
2024-12-31 13:55:00,71.96,71.97,71.95,71.96,41700.0,70.8151,70.8249,70.8053,70.8151,41700.0
2024-12-31 14:00:00,71.97,71.97,71.95,71.95,115846.0,70.8249,70.8249,70.8053,70.8053,115846.0
2024-12-31 14:05:00,71.96,71.97,71.96,71.97,34313.0,70.8151,70.8249,70.8151,70.8249,34313.0
2024-12-31 14:10:00,71.97,71.98,71.96,71.98,32335.0,70.8249,70.8348,70.8151,70.8348,32335.0
2024-12-31 14:15:00,71.98,71.98,71.97,71.98,44895.0,70.8348,70.8348,70.8249,70.8348,44895.0
2024-12-31 14:20:00,71.97,71.98,71.96,71.96,77516.0,70.8249,70.8348,70.8151,70.8151,77516.0
2024-12-31 14:25:00,71.96,71.98,71.96,71.98,110804.0,70.8151,70.8348,70.8151,70.8348,110804.0
2024-12-31 14:30:00,71.97,71.98,71.97,71.98,75147.0,70.8249,70.8348,70.8249,70.8348,75147.0
2024-12-31 14:35:00,71.97,71.98,71.97,71.98,47957.0,70.8249,70.8348,70.8249,70.8348,47957.0
2024-12-31 14:40:00,71.98,71.98,71.97,71.98,41511.0,70.8348,70.8348,70.8249,70.8348,41511.0
2024-12-31 14:45:00,71.98,71.98,71.97,71.98,52052.0,70.8348,70.8348,70.8249,70.8348,52052.0
2024-12-31 14:50:00,71.98,71.98,71.97,71.98,50779.0,70.8348,70.8348,70.8249,70.8348,50779.0
2024-12-31 14:55:00,71.97,71.98,71.97,71.98,55684.0,70.8249,70.8348,70.8249,70.8348,55684.0
2024-12-31 15:00:00,71.98,71.98,71.97,71.98,69364.0,70.8348,70.8348,70.8249,70.8348,69364.0
2024-12-31 15:05:00,71.98,71.98,71.97,71.98,70335.0,70.8348,70.8348,70.8249,70.8348,70335.0
2024-12-31 15:10:00,71.98,71.98,71.96,71.97,119745.0,70.8348,70.8348,70.8151,70.8249,119745.0
2024-12-31 15:15:00,71.97,71.98,71.96,71.97,84580.0,70.8249,70.8348,70.8151,70.8249,84580.0
2024-12-31 15:20:00,71.98,71.98,71.97,71.98,105220.0,70.8348,70.8348,70.8249,70.8348,105220.0
2024-12-31 15:25:00,71.97,71.98,71.97,71.98,47291.0,70.8249,70.8348,70.8249,70.8348,47291.0
2024-12-31 15:30:00,71.98,71.98,71.97,71.98,64198.0,70.8348,70.8348,70.8249,70.8348,64198.0
2024-12-31 15:35:00,71.98,71.98,71.96,71.97,400919.0,70.8348,70.8348,70.8151,70.8249,400919.0
2024-12-31 15:40:00,71.96,71.97,71.96,71.97,104449.0,70.8151,70.8249,70.8151,70.8249,104449.0
2024-12-31 15:45:00,71.97,71.98,71.96,71.98,71410.0,70.8249,70.8348,70.8151,70.8348,71410.0
2024-12-31 15:50:00,71.98,71.98,71.97,71.98,105078.0,70.8348,70.8348,70.8249,70.8348,105078.0
2024-12-31 15:55:00,71.98,71.98,71.91,71.91,311477.0,70.8348,70.8348,70.7659,70.7659,311477.0
2025-01-02 09:30:00,72.19,72.19,72.01,72.1,213696.0,71.0414,71.0414,70.8643,70.9529,213696.0
2025-01-02 09:35:00,72.11,72.11,72.02,72.03,75739.0,70.9627,70.9627,70.8742,70.884,75739.0
2025-01-02 09:40:00,72.03,72.07,72.03,72.06,205040.0,70.884,70.9234,70.884,70.9135,205040.0
2025-01-02 09:45:00,72.06,72.06,72.03,72.03,36143.0,70.9135,70.9135,70.884,70.884,36143.0
2025-01-02 09:50:00,72.03,72.07,72.03,72.06,19188.0,70.884,70.9234,70.884,70.9135,19188.0
2025-01-02 09:55:00,72.06,72.07,72.05,72.06,126475.0,70.9135,70.9234,70.9037,70.9135,126475.0
2025-01-02 10:00:00,72.05,72.06,72.03,72.06,651013.0,70.9037,70.9135,70.884,70.9135,651013.0
2025-01-02 10:05:00,72.06,72.09,72.06,72.09,214404.0,70.9135,70.943,70.9135,70.943,214404.0
2025-01-02 10:10:00,72.09,72.12,72.09,72.11,47496.0,70.943,70.9726,70.943,70.9627,47496.0
2025-01-02 10:15:00,72.11,72.14,72.1,72.12,335732.0,70.9627,70.9922,70.9529,70.9726,335732.0
2025-01-02 10:20:00,72.11,72.15,72.1,72.15,29743.0,70.9627,71.0021,70.9529,71.0021,29743.0
2025-01-02 10:25:00,72.14,72.16,72.08,72.09,55631.0,70.9922,71.0119,70.9332,70.943,55631.0
2025-01-02 10:30:00,72.09,72.09,72.06,72.07,34578.0,70.943,70.943,70.9135,70.9234,34578.0
2025-01-02 10:35:00,72.06,72.08,72.06,72.06,14070.0,70.9135,70.9332,70.9135,70.9135,14070.0
2025-01-02 10:40:00,72.07,72.08,72.02,72.03,18599.0,70.9234,70.9332,70.8742,70.884,18599.0
2025-01-02 10:45:00,72.03,72.05,72.03,72.05,114909.0,70.884,70.9037,70.884,70.9037,114909.0
2025-01-02 10:50:00,72.05,72.06,72.03,72.04,23220.0,70.9037,70.9135,70.884,70.8938,23220.0
2025-01-02 10:55:00,72.05,72.05,72.01,72.03,20729.0,70.9037,70.9037,70.8643,70.884,20729.0
2025-01-02 11:00:00,72.03,72.04,71.98,72.0,105835.0,70.884,70.8938,70.8348,70.8545,105835.0
2025-01-02 11:05:00,72.0,72.01,71.99,72.01,725034.0,70.8545,70.8643,70.8446,70.8643,725034.0
2025-01-02 11:10:00,72.0,72.01,71.98,71.98,59399.0,70.8545,70.8643,70.8348,70.8348,59399.0
2025-01-02 11:15:00,71.99,72.0,71.98,71.99,31922.0,70.8446,70.8545,70.8348,70.8446,31922.0
2025-01-02 11:20:00,72.0,72.0,71.96,71.98,27185.0,70.8545,70.8545,70.8151,70.8348,27185.0
2025-01-02 11:25:00,71.97,71.98,71.96,71.97,313451.0,70.8249,70.8348,70.8151,70.8249,313451.0
2025-01-02 11:30:00,71.97,71.98,71.96,71.97,23628.0,70.8249,70.8348,70.8151,70.8249,23628.0
2025-01-02 11:35:00,71.97,71.98,71.94,71.95,40698.0,70.8249,70.8348,70.7954,70.8053,40698.0
2025-01-02 11:40:00,71.95,71.95,71.93,71.93,20717.0,70.8053,70.8053,70.7856,70.7856,20717.0
2025-01-02 11:45:00,71.94,71.94,71.9,71.91,120802.0,70.7954,70.7954,70.7561,70.7659,120802.0
2025-01-02 11:50:00,71.91,71.92,71.9,71.91,388667.0,70.7659,70.7757,70.7561,70.7659,388667.0
2025-01-02 11:55:00,71.92,71.92,71.88,71.89,107801.0,70.7757,70.7757,70.7364,70.7462,107801.0
2025-01-02 12:00:00,71.88,71.9,71.87,71.89,83980.0,70.7364,70.7561,70.7265,70.7462,83980.0
2025-01-02 12:05:00,71.89,71.91,71.88,71.9,56225.0,70.7462,70.7659,70.7364,70.7561,56225.0
2025-01-02 12:10:00,71.9,71.9,71.88,71.89,186118.0,70.7561,70.7561,70.7364,70.7462,186118.0
2025-01-02 12:15:00,71.9,71.9,71.88,71.89,61739.0,70.7561,70.7561,70.7364,70.7462,61739.0
2025-01-02 12:20:00,71.89,71.9,71.85,71.85,55027.0,70.7462,70.7561,70.7069,70.7069,55027.0
2025-01-02 12:25:00,71.86,71.87,71.85,71.86,53854.0,70.7167,70.7265,70.7069,70.7167,53854.0
2025-01-02 12:30:00,71.86,71.88,71.85,71.88,90552.0,70.7167,70.7364,70.7069,70.7364,90552.0
2025-01-02 12:35:00,71.88,71.88,71.87,71.88,22228.0,70.7364,70.7364,70.7265,70.7364,22228.0
2025-01-02 12:40:00,71.89,71.92,71.88,71.92,27782.0,70.7462,70.7757,70.7364,70.7757,27782.0
2025-01-02 12:45:00,71.91,71.92,71.9,71.92,21540.0,70.7659,70.7757,70.7561,70.7757,21540.0
2025-01-02 12:50:00,71.92,71.93,71.89,71.9,108965.0,70.7757,70.7856,70.7462,70.7561,108965.0
2025-01-02 12:55:00,71.9,71.93,71.89,71.92,58449.0,70.7561,70.7856,70.7462,70.7757,58449.0
2025-01-02 13:00:00,71.92,71.94,71.92,71.94,28284.0,70.7757,70.7954,70.7757,70.7954,28284.0
2025-01-02 13:05:00,71.94,71.94,71.92,71.92,54791.0,70.7954,70.7954,70.7757,70.7757,54791.0
2025-01-02 13:10:00,71.93,71.95,71.93,71.95,42028.0,70.7856,70.8053,70.7856,70.8053,42028.0
2025-01-02 13:15:00,71.95,71.97,71.94,71.97,26095.0,70.8053,70.8249,70.7954,70.8249,26095.0
2025-01-02 13:20:00,71.97,71.97,71.95,71.97,52309.0,70.8249,70.8249,70.8053,70.8249,52309.0
2025-01-02 13:25:00,71.96,71.97,71.95,71.97,62454.0,70.8151,70.8249,70.8053,70.8249,62454.0
2025-01-02 13:30:00,71.96,71.97,71.96,71.97,17587.0,70.8151,70.8249,70.8151,70.8249,17587.0
2025-01-02 13:35:00,71.97,71.97,71.95,71.95,39579.0,70.8249,70.8249,70.8053,70.8053,39579.0
2025-01-02 13:40:00,71.95,71.96,71.95,71.96,36888.0,70.8053,70.8151,70.8053,70.8151,36888.0
2025-01-02 13:45:00,71.95,71.96,71.95,71.96,49143.0,70.8053,70.8151,70.8053,70.8151,49143.0
2025-01-02 13:50:00,71.95,71.97,71.95,71.97,49581.0,70.8053,70.8249,70.8053,70.8249,49581.0
2025-01-02 13:55:00,71.96,71.99,71.96,71.99,395776.0,70.8151,70.8446,70.8151,70.8446,395776.0
2025-01-02 14:00:00,71.99,72.0,71.98,71.98,43070.0,70.8446,70.8545,70.8348,70.8348,43070.0
2025-01-02 14:05:00,71.98,71.99,71.97,71.98,36677.0,70.8348,70.8446,70.8249,70.8348,36677.0
2025-01-02 14:10:00,71.98,71.99,71.97,71.99,33072.0,70.8348,70.8446,70.8249,70.8446,33072.0
2025-01-02 14:15:00,71.98,71.99,71.96,71.96,27649.0,70.8348,70.8446,70.8151,70.8151,27649.0
2025-01-02 14:20:00,71.97,71.97,71.94,71.94,48718.0,70.8249,70.8249,70.7954,70.7954,48718.0
2025-01-02 14:25:00,71.94,71.96,71.94,71.95,51026.0,70.7954,70.8151,70.7954,70.8053,51026.0
2025-01-02 14:30:00,71.95,71.96,71.92,71.93,88084.0,70.8053,70.8151,70.7757,70.7856,88084.0
2025-01-02 14:35:00,71.94,71.94,71.93,71.94,62959.0,70.7954,70.7954,70.7856,70.7954,62959.0
2025-01-02 14:40:00,71.94,71.94,71.93,71.94,26945.0,70.7954,70.7954,70.7856,70.7954,26945.0
2025-01-02 14:45:00,71.93,71.95,71.93,71.94,82633.0,70.7856,70.8053,70.7856,70.7954,82633.0
2025-01-02 14:50:00,71.94,71.95,71.93,71.94,93772.0,70.7954,70.8053,70.7856,70.7954,93772.0
2025-01-02 14:55:00,71.94,71.96,71.92,71.95,85720.0,70.7954,70.8151,70.7757,70.8053,85720.0
2025-01-02 15:00:00,71.95,71.96,71.95,71.95,32849.0,70.8053,70.8151,70.8053,70.8053,32849.0
2025-01-02 15:05:00,71.96,71.97,71.95,71.96,72949.0,70.8151,70.8249,70.8053,70.8151,72949.0
2025-01-02 15:10:00,71.97,71.97,71.96,71.97,48927.0,70.8249,70.8249,70.8151,70.8249,48927.0
2025-01-02 15:15:00,71.97,71.97,71.96,71.97,51357.0,70.8249,70.8249,70.8151,70.8249,51357.0
2025-01-02 15:20:00,71.97,71.98,71.96,71.97,39479.0,70.8249,70.8348,70.8151,70.8249,39479.0
2025-01-02 15:25:00,71.98,71.98,71.97,71.97,51002.0,70.8348,70.8348,70.8249,70.8249,51002.0
2025-01-02 15:30:00,71.97,71.99,71.96,71.98,85937.0,70.8249,70.8446,70.8151,70.8348,85937.0
2025-01-02 15:35:00,71.97,71.98,71.96,71.96,118165.0,70.8249,70.8348,70.8151,70.8151,118165.0
2025-01-02 15:40:00,71.97,71.97,71.95,71.95,68933.0,70.8249,70.8249,70.8053,70.8053,68933.0
2025-01-02 15:45:00,71.95,71.96,71.95,71.95,76261.0,70.8053,70.8151,70.8053,70.8053,76261.0
2025-01-02 15:50:00,71.95,71.96,71.95,71.95,57164.0,70.8053,70.8151,70.8053,70.8053,57164.0
2025-01-02 15:55:00,71.96,71.96,71.94,71.94,124820.0,70.8151,70.8151,70.7954,70.7954,124820.0
2025-01-03 09:30:00,71.97,72.07,71.97,72.02,150247.0,70.8249,70.9234,70.8249,70.8742,150247.0
2025-01-03 09:35:00,72.02,72.06,72.01,72.05,418217.0,70.8742,70.9135,70.8643,70.9037,418217.0
2025-01-03 09:40:00,72.05,72.05,72.03,72.03,59703.0,70.9037,70.9037,70.884,70.884,59703.0
2025-01-03 09:45:00,72.04,72.04,72.01,72.03,406356.0,70.8938,70.8938,70.8643,70.884,406356.0
2025-01-03 09:50:00,72.04,72.05,72.03,72.04,46596.0,70.8938,70.9037,70.884,70.8938,46596.0
2025-01-03 09:55:00,72.05,72.05,72.03,72.04,256596.0,70.9037,70.9037,70.884,70.8938,256596.0
2025-01-03 10:00:00,72.04,72.04,71.95,71.98,107135.0,70.8938,70.8938,70.8053,70.8348,107135.0
2025-01-03 10:05:00,71.98,71.99,71.95,71.98,43431.0,70.8348,70.8446,70.8053,70.8348,43431.0
2025-01-03 10:10:00,71.98,71.99,71.93,71.93,282231.0,70.8348,70.8446,70.7856,70.7856,282231.0
2025-01-03 10:15:00,71.94,71.96,71.93,71.95,72750.0,70.7954,70.8151,70.7856,70.8053,72750.0
2025-01-03 10:20:00,71.95,71.99,71.95,71.97,576432.0,70.8053,70.8446,70.8053,70.8249,576432.0
2025-01-03 10:25:00,71.98,71.98,71.97,71.97,13193.0,70.8348,70.8348,70.8249,70.8249,13193.0
2025-01-03 10:30:00,71.97,71.97,71.96,71.96,219282.0,70.8249,70.8249,70.8151,70.8151,219282.0
2025-01-03 10:35:00,71.97,71.98,71.96,71.98,33862.0,70.8249,70.8348,70.8151,70.8348,33862.0
2025-01-03 10:40:00,71.98,71.98,71.94,71.95,250353.0,70.8348,70.8348,70.7954,70.8053,250353.0
2025-01-03 10:45:00,71.95,71.95,71.92,71.94,51860.0,70.8053,70.8053,70.7757,70.7954,51860.0
2025-01-03 10:50:00,71.94,71.94,71.92,71.92,57389.0,70.7954,70.7954,70.7757,70.7757,57389.0
2025-01-03 10:55:00,71.92,71.94,71.92,71.94,42099.0,70.7757,70.7954,70.7757,70.7954,42099.0
2025-01-03 11:00:00,71.94,71.96,71.92,71.95,53518.0,70.7954,70.8151,70.7757,70.8053,53518.0
2025-01-03 11:05:00,71.95,71.97,71.94,71.97,65080.0,70.8053,70.8249,70.7954,70.8249,65080.0
2025-01-03 11:10:00,71.97,71.97,71.96,71.97,56327.0,70.8249,70.8249,70.8151,70.8249,56327.0
2025-01-03 11:15:00,71.97,71.98,71.96,71.98,45505.0,70.8249,70.8348,70.8151,70.8348,45505.0
2025-01-03 11:20:00,71.97,71.98,71.94,71.95,49706.0,70.8249,70.8348,70.7954,70.8053,49706.0
2025-01-03 11:25:00,71.95,71.96,71.94,71.95,23460.0,70.8053,70.8151,70.7954,70.8053,23460.0
2025-01-03 11:30:00,71.95,71.96,71.95,71.95,21053.0,70.8053,70.8151,70.8053,70.8053,21053.0
2025-01-03 11:35:00,71.96,71.97,71.95,71.97,36149.0,70.8151,70.8249,70.8053,70.8249,36149.0
2025-01-03 11:40:00,71.97,71.97,71.95,71.95,75151.0,70.8249,70.8249,70.8053,70.8053,75151.0
2025-01-03 11:45:00,71.95,71.96,71.95,71.95,43196.0,70.8053,70.8151,70.8053,70.8053,43196.0
2025-01-03 11:50:00,71.95,71.96,71.94,71.95,40092.0,70.8053,70.8151,70.7954,70.8053,40092.0
2025-01-03 11:55:00,71.94,71.95,71.94,71.95,35298.0,70.7954,70.8053,70.7954,70.8053,35298.0
2025-01-03 12:00:00,71.95,71.98,71.94,71.98,74239.0,70.8053,70.8348,70.7954,70.8348,74239.0
2025-01-03 12:05:00,71.98,71.99,71.97,71.98,28736.0,70.8348,70.8446,70.8249,70.8348,28736.0
2025-01-03 12:10:00,71.99,71.99,71.97,71.98,43284.0,70.8446,70.8446,70.8249,70.8348,43284.0
2025-01-03 12:15:00,71.98,71.98,71.97,71.97,29555.0,70.8348,70.8348,70.8249,70.8249,29555.0
2025-01-03 12:20:00,71.97,71.98,71.97,71.98,21630.0,70.8249,70.8348,70.8249,70.8348,21630.0
2025-01-03 12:25:00,71.98,71.98,71.97,71.98,47831.0,70.8348,70.8348,70.8249,70.8348,47831.0
2025-01-03 12:30:00,71.98,71.98,71.96,71.96,48532.0,70.8348,70.8348,70.8151,70.8151,48532.0
2025-01-03 12:35:00,71.96,71.97,71.94,71.94,24743.0,70.8151,70.8249,70.7954,70.7954,24743.0
2025-01-03 12:40:00,71.94,71.95,71.93,71.93,27406.0,70.7954,70.8053,70.7856,70.7856,27406.0
2025-01-03 12:45:00,71.94,71.94,71.93,71.94,256815.0,70.7954,70.7954,70.7856,70.7954,256815.0
2025-01-03 12:50:00,71.94,71.94,71.93,71.94,39440.0,70.7954,70.7954,70.7856,70.7954,39440.0
2025-01-03 12:55:00,71.94,71.94,71.91,71.92,25809.0,70.7954,70.7954,70.7659,70.7757,25809.0
2025-01-03 13:00:00,71.92,71.92,71.9,71.91,28277.0,70.7757,70.7757,70.7561,70.7659,28277.0
2025-01-03 13:05:00,71.91,71.92,71.9,71.91,20374.0,70.7659,70.7757,70.7561,70.7659,20374.0
2025-01-03 13:10:00,71.92,71.92,71.91,71.92,34303.0,70.7757,70.7757,70.7659,70.7757,34303.0
2025-01-03 13:15:00,71.92,71.92,71.91,71.92,37449.0,70.7757,70.7757,70.7659,70.7757,37449.0
2025-01-03 13:20:00,71.91,71.94,71.91,71.93,52429.0,70.7659,70.7954,70.7659,70.7856,52429.0
2025-01-03 13:25:00,71.94,71.94,71.92,71.93,62964.0,70.7954,70.7954,70.7757,70.7856,62964.0
2025-01-03 13:30:00,71.93,71.95,71.92,71.95,24172.0,70.7856,70.8053,70.7757,70.8053,24172.0
2025-01-03 13:35:00,71.94,71.95,71.94,71.94,23531.0,70.7954,70.8053,70.7954,70.7954,23531.0
2025-01-03 13:40:00,71.95,71.95,71.92,71.92,27958.0,70.8053,70.8053,70.7757,70.7757,27958.0
2025-01-03 13:45:00,71.92,71.93,71.91,71.91,56559.0,70.7757,70.7856,70.7659,70.7659,56559.0
2025-01-03 13:50:00,71.92,71.92,71.9,71.9,32364.0,70.7757,70.7757,70.7561,70.7561,32364.0
2025-01-03 13:55:00,71.91,71.91,71.9,71.9,30021.0,70.7659,70.7659,70.7561,70.7561,30021.0
2025-01-03 14:00:00,71.9,71.91,71.89,71.9,35524.0,70.7561,70.7659,70.7462,70.7561,35524.0
2025-01-03 14:05:00,71.9,71.9,71.89,71.9,17251.0,70.7561,70.7561,70.7462,70.7561,17251.0
2025-01-03 14:10:00,71.9,71.91,71.89,71.9,83262.0,70.7561,70.7659,70.7462,70.7561,83262.0
2025-01-03 14:15:00,71.9,71.9,71.89,71.9,39779.0,70.7561,70.7561,70.7462,70.7561,39779.0
2025-01-03 14:20:00,71.9,71.9,71.89,71.9,32991.0,70.7561,70.7561,70.7462,70.7561,32991.0
2025-01-03 14:25:00,71.9,71.91,71.89,71.91,48415.0,70.7561,70.7659,70.7462,70.7659,48415.0
2025-01-03 14:30:00,71.91,71.91,71.9,71.91,31153.0,70.7659,70.7659,70.7561,70.7659,31153.0
2025-01-03 14:35:00,71.9,71.91,71.9,71.91,52464.0,70.7561,70.7659,70.7561,70.7659,52464.0
2025-01-03 14:40:00,71.91,71.91,71.87,71.87,60500.0,70.7659,70.7659,70.7265,70.7265,60500.0
2025-01-03 14:45:00,71.87,71.88,71.87,71.87,38686.0,70.7265,70.7364,70.7265,70.7265,38686.0
2025-01-03 14:50:00,71.88,71.88,71.85,71.86,48054.0,70.7364,70.7364,70.7069,70.7167,48054.0
2025-01-03 14:55:00,71.86,71.87,71.85,71.87,69815.0,70.7167,70.7265,70.7069,70.7265,69815.0
2025-01-03 15:00:00,71.87,71.87,71.84,71.86,435663.0,70.7265,70.7265,70.697,70.7167,435663.0
2025-01-03 15:05:00,71.86,71.87,71.85,71.87,109965.0,70.7167,70.7265,70.7069,70.7265,109965.0
2025-01-03 15:10:00,71.87,71.87,71.86,71.87,21912.0,70.7265,70.7265,70.7167,70.7265,21912.0
2025-01-03 15:15:00,71.86,71.87,71.86,71.87,39742.0,70.7167,70.7265,70.7167,70.7265,39742.0
2025-01-03 15:20:00,71.86,71.87,71.85,71.86,42032.0,70.7167,70.7265,70.7069,70.7167,42032.0
2025-01-03 15:25:00,71.86,71.86,71.85,71.85,45766.0,70.7167,70.7167,70.7069,70.7069,45766.0
2025-01-03 15:30:00,71.85,71.86,71.85,71.86,42614.0,70.7069,70.7167,70.7069,70.7167,42614.0
2025-01-03 15:35:00,71.85,71.86,71.85,71.85,64844.0,70.7069,70.7167,70.7069,70.7069,64844.0
2025-01-03 15:40:00,71.85,71.86,71.84,71.85,79595.0,70.7069,70.7167,70.697,70.7069,79595.0
2025-01-03 15:45:00,71.84,71.85,71.83,71.84,101197.0,70.697,70.7069,70.6872,70.697,101197.0
2025-01-03 15:50:00,71.84,71.85,71.84,71.85,150523.0,70.697,70.7069,70.697,70.7069,150523.0
2025-01-03 15:55:00,71.84,71.86,71.84,71.86,88383.0,70.697,70.7167,70.697,70.7167,88383.0
2025-01-06 09:30:00,71.78,71.88,71.77,71.78,330012.0,70.638,70.7364,70.6281,70.638,330012.0
2025-01-06 09:35:00,71.78,71.79,71.75,71.76,64287.0,70.638,70.6478,70.6084,70.6183,64287.0
2025-01-06 09:40:00,71.76,71.76,71.75,71.76,23529.0,70.6183,70.6183,70.6084,70.6183,23529.0
2025-01-06 09:45:00,71.76,71.79,71.76,71.76,49101.0,70.6183,70.6478,70.6183,70.6183,49101.0
2025-01-06 09:50:00,71.76,71.8,71.75,71.79,47196.0,70.6183,70.6577,70.6084,70.6478,47196.0
2025-01-06 09:55:00,71.8,71.8,71.77,71.78,57059.0,70.6577,70.6577,70.6281,70.638,57059.0
2025-01-06 10:00:00,71.78,71.78,71.75,71.76,28816.0,70.638,70.638,70.6084,70.6183,28816.0
2025-01-06 10:05:00,71.75,71.77,71.75,71.75,43036.0,70.6084,70.6281,70.6084,70.6084,43036.0
2025-01-06 10:10:00,71.76,71.77,71.73,71.77,36585.0,70.6183,70.6281,70.5888,70.6281,36585.0
2025-01-06 10:15:00,71.77,71.77,71.73,71.75,423194.0,70.6281,70.6281,70.5888,70.6084,423194.0
2025-01-06 10:20:00,71.74,71.75,71.73,71.73,34394.0,70.5986,70.6084,70.5888,70.5888,34394.0
2025-01-06 10:25:00,71.73,71.74,71.7,71.72,46585.0,70.5888,70.5986,70.5592,70.5789,46585.0
2025-01-06 10:30:00,71.72,71.73,71.71,71.72,66297.0,70.5789,70.5888,70.5691,70.5789,66297.0
2025-01-06 10:35:00,71.72,71.75,71.71,71.75,35396.0,70.5789,70.6084,70.5691,70.6084,35396.0
2025-01-06 10:40:00,71.75,71.75,71.73,71.74,62743.0,70.6084,70.6084,70.5888,70.5986,62743.0
2025-01-06 10:45:00,71.73,71.76,71.73,71.74,81534.0,70.5888,70.6183,70.5888,70.5986,81534.0
2025-01-06 10:50:00,71.74,71.76,71.73,71.75,65526.0,70.5986,70.6183,70.5888,70.6084,65526.0
2025-01-06 10:55:00,71.74,71.78,71.74,71.77,349690.0,70.5986,70.638,70.5986,70.6281,349690.0
2025-01-06 11:00:00,71.77,71.78,71.75,71.78,111347.0,70.6281,70.638,70.6084,70.638,111347.0
2025-01-06 11:05:00,71.78,71.78,71.75,71.75,18631.0,70.638,70.638,70.6084,70.6084,18631.0
2025-01-06 11:10:00,71.76,71.79,71.75,71.78,25472.0,70.6183,70.6478,70.6084,70.638,25472.0
2025-01-06 11:15:00,71.79,71.81,71.78,71.81,55527.0,70.6478,70.6675,70.638,70.6675,55527.0
2025-01-06 11:20:00,71.81,71.83,71.8,71.83,55681.0,70.6675,70.6872,70.6577,70.6872,55681.0
2025-01-06 11:25:00,71.83,71.83,71.82,71.83,21191.0,70.6872,70.6872,70.6773,70.6872,21191.0
2025-01-06 11:30:00,71.83,71.84,71.8,71.8,29813.0,70.6872,70.697,70.6577,70.6577,29813.0
2025-01-06 11:35:00,71.8,71.81,71.78,71.79,59343.0,70.6577,70.6675,70.638,70.6478,59343.0
2025-01-06 11:40:00,71.78,71.81,71.78,71.8,30009.0,70.638,70.6675,70.638,70.6577,30009.0
2025-01-06 11:45:00,71.81,71.82,71.79,71.8,67423.0,70.6675,70.6773,70.6478,70.6577,67423.0
2025-01-06 11:50:00,71.8,71.81,71.79,71.8,75801.0,70.6577,70.6675,70.6478,70.6577,75801.0
2025-01-06 11:55:00,71.8,71.82,71.79,71.81,25506.0,70.6577,70.6773,70.6478,70.6675,25506.0
2025-01-06 12:00:00,71.81,71.83,71.81,71.83,31760.0,70.6675,70.6872,70.6675,70.6872,31760.0
2025-01-06 12:05:00,71.82,71.84,71.82,71.82,57786.0,70.6773,70.697,70.6773,70.6773,57786.0
2025-01-06 12:10:00,71.83,71.83,71.82,71.83,40789.0,70.6872,70.6872,70.6773,70.6872,40789.0
2025-01-06 12:15:00,71.83,71.85,71.82,71.84,66209.0,70.6872,70.7069,70.6773,70.697,66209.0
2025-01-06 12:20:00,71.84,71.85,71.83,71.84,38356.0,70.697,70.7069,70.6872,70.697,38356.0
2025-01-06 12:25:00,71.85,71.86,71.84,71.85,55706.0,70.7069,70.7167,70.697,70.7069,55706.0
2025-01-06 12:30:00,71.86,71.86,71.83,71.84,52847.0,70.7167,70.7167,70.6872,70.697,52847.0
2025-01-06 12:35:00,71.84,71.84,71.81,71.81,22669.0,70.697,70.697,70.6675,70.6675,22669.0
2025-01-06 12:40:00,71.81,71.82,71.81,71.82,14420.0,70.6675,70.6773,70.6675,70.6773,14420.0
2025-01-06 12:45:00,71.81,71.83,71.81,71.82,197111.0,70.6675,70.6872,70.6675,70.6773,197111.0
2025-01-06 12:50:00,71.81,71.84,71.8,71.84,23501.0,70.6675,70.697,70.6577,70.697,23501.0
2025-01-06 12:55:00,71.84,71.85,71.83,71.84,29476.0,70.697,70.7069,70.6872,70.697,29476.0
2025-01-06 13:00:00,71.84,71.84,71.76,71.77,77451.0,70.697,70.697,70.6183,70.6281,77451.0
2025-01-06 13:05:00,71.77,71.79,71.76,71.77,47270.0,70.6281,70.6478,70.6183,70.6281,47270.0
2025-01-06 13:10:00,71.76,71.79,71.76,71.79,40478.0,70.6183,70.6478,70.6183,70.6478,40478.0
2025-01-06 13:15:00,71.78,71.79,71.77,71.78,33626.0,70.638,70.6478,70.6281,70.638,33626.0
2025-01-06 13:20:00,71.78,71.79,71.77,71.78,27281.0,70.638,70.6478,70.6281,70.638,27281.0
2025-01-06 13:25:00,71.79,71.81,71.79,71.81,15109.0,70.6478,70.6675,70.6478,70.6675,15109.0
2025-01-06 13:30:00,71.81,71.81,71.79,71.79,34564.0,70.6675,70.6675,70.6478,70.6478,34564.0
2025-01-06 13:35:00,71.79,71.8,71.77,71.78,32703.0,70.6478,70.6577,70.6281,70.638,32703.0
2025-01-06 13:40:00,71.78,71.78,71.75,71.76,28814.0,70.638,70.638,70.6084,70.6183,28814.0
2025-01-06 13:45:00,71.75,71.77,71.74,71.74,88439.0,70.6084,70.6281,70.5986,70.5986,88439.0
2025-01-06 13:50:00,71.75,71.75,71.72,71.72,51718.0,70.6084,70.6084,70.5789,70.5789,51718.0
2025-01-06 13:55:00,71.73,71.74,71.72,71.73,21833.0,70.5888,70.5986,70.5789,70.5888,21833.0
2025-01-06 14:00:00,71.73,71.76,71.72,71.75,34312.0,70.5888,70.6183,70.5789,70.6084,34312.0
2025-01-06 14:05:00,71.75,71.76,71.74,71.75,41311.0,70.6084,70.6183,70.5986,70.6084,41311.0
2025-01-06 14:10:00,71.76,71.76,71.72,71.73,29131.0,70.6183,70.6183,70.5789,70.5888,29131.0
2025-01-06 14:15:00,71.73,71.75,71.72,71.75,45112.0,70.5888,70.6084,70.5789,70.6084,45112.0
2025-01-06 14:20:00,71.74,71.77,71.74,71.76,41597.0,70.5986,70.6281,70.5986,70.6183,41597.0
2025-01-06 14:25:00,71.76,71.77,71.75,71.76,58928.0,70.6183,70.6281,70.6084,70.6183,58928.0
2025-01-06 14:30:00,71.76,71.78,71.75,71.76,43470.0,70.6183,70.638,70.6084,70.6183,43470.0
2025-01-06 14:35:00,71.77,71.77,71.76,71.77,88664.0,70.6281,70.6281,70.6183,70.6281,88664.0
2025-01-06 14:40:00,71.77,71.78,71.77,71.77,42049.0,70.6281,70.638,70.6281,70.6281,42049.0
2025-01-06 14:45:00,71.78,71.78,71.77,71.78,30368.0,70.638,70.638,70.6281,70.638,30368.0
2025-01-06 14:50:00,71.78,71.79,71.77,71.78,45954.0,70.638,70.6478,70.6281,70.638,45954.0
2025-01-06 14:55:00,71.78,71.79,71.77,71.78,43238.0,70.638,70.6478,70.6281,70.638,43238.0
2025-01-06 15:00:00,71.78,71.81,71.78,71.81,36414.0,70.638,70.6675,70.638,70.6675,36414.0
2025-01-06 15:05:00,71.8,71.81,71.8,71.81,48079.0,70.6577,70.6675,70.6577,70.6675,48079.0
2025-01-06 15:10:00,71.8,71.81,71.79,71.8,49547.0,70.6577,70.6675,70.6478,70.6577,49547.0
2025-01-06 15:15:00,71.8,71.8,71.77,71.78,58146.0,70.6577,70.6577,70.6281,70.638,58146.0
2025-01-06 15:20:00,71.78,71.79,71.76,71.78,63909.0,70.638,70.6478,70.6183,70.638,63909.0
2025-01-06 15:25:00,71.79,71.79,71.76,71.77,103427.0,70.6478,70.6478,70.6183,70.6281,103427.0
2025-01-06 15:30:00,71.76,71.77,71.76,71.76,61874.0,70.6183,70.6281,70.6183,70.6183,61874.0
2025-01-06 15:35:00,71.77,71.77,71.75,71.75,61005.0,70.6281,70.6281,70.6084,70.6084,61005.0
2025-01-06 15:40:00,71.75,71.77,71.75,71.77,86828.0,70.6084,70.6281,70.6084,70.6281,86828.0
2025-01-06 15:45:00,71.77,71.77,71.76,71.77,199153.0,70.6281,70.6281,70.6183,70.6281,199153.0
2025-01-06 15:50:00,71.77,71.77,71.76,71.77,47380.0,70.6281,70.6281,70.6183,70.6281,47380.0
2025-01-06 15:55:00,71.77,71.79,71.76,71.78,100690.0,70.6281,70.6478,70.6183,70.638,100690.0
2025-01-07 09:30:00,71.73,71.75,71.68,71.74,188785.0,70.5888,70.6084,70.5396,70.5986,188785.0
2025-01-07 09:35:00,71.75,71.77,71.74,71.74,68178.0,70.6084,70.6281,70.5986,70.5986,68178.0
2025-01-07 09:40:00,71.75,71.75,71.72,71.74,41393.0,70.6084,70.6084,70.5789,70.5986,41393.0
2025-01-07 09:45:00,71.74,71.74,71.71,71.72,41814.0,70.5986,70.5986,70.5691,70.5789,41814.0
2025-01-07 09:50:00,71.7,71.71,71.69,71.71,45350.0,70.5592,70.5691,70.5494,70.5691,45350.0
2025-01-07 09:55:00,71.71,71.72,71.69,71.72,89986.0,70.5691,70.5789,70.5494,70.5789,89986.0
2025-01-07 10:00:00,71.71,71.72,71.55,71.56,125673.0,70.5691,70.5789,70.4116,70.4215,125673.0
2025-01-07 10:05:00,71.55,71.56,71.5,71.51,50111.0,70.4116,70.4215,70.3624,70.3723,50111.0
2025-01-07 10:10:00,71.51,71.54,71.5,71.53,71553.0,70.3723,70.4018,70.3624,70.392,71553.0
2025-01-07 10:15:00,71.53,71.56,71.53,71.56,579674.0,70.392,70.4215,70.392,70.4215,579674.0
2025-01-07 10:20:00,71.56,71.57,71.54,71.56,243084.0,70.4215,70.4313,70.4018,70.4215,243084.0
2025-01-07 10:25:00,71.55,71.56,71.53,71.56,120985.0,70.4116,70.4215,70.392,70.4215,120985.0
2025-01-07 10:30:00,71.56,71.56,71.53,71.53,67228.0,70.4215,70.4215,70.392,70.392,67228.0
2025-01-07 10:35:00,71.53,71.53,71.48,71.48,65239.0,70.392,70.392,70.3427,70.3427,65239.0
2025-01-07 10:40:00,71.49,71.51,71.49,71.5,61571.0,70.3526,70.3723,70.3526,70.3624,61571.0
2025-01-07 10:45:00,71.5,71.51,71.47,71.51,176085.0,70.3624,70.3723,70.3329,70.3723,176085.0
2025-01-07 10:50:00,71.51,71.53,71.5,71.51,27707.0,70.3723,70.392,70.3624,70.3723,27707.0
2025-01-07 10:55:00,71.52,71.54,71.51,71.52,51325.0,70.3821,70.4018,70.3723,70.3821,51325.0
2025-01-07 11:00:00,71.53,71.53,71.5,71.51,62730.0,70.392,70.392,70.3624,70.3723,62730.0
2025-01-07 11:05:00,71.51,71.51,71.49,71.49,59943.0,70.3723,70.3723,70.3526,70.3526,59943.0
2025-01-07 11:10:00,71.49,71.49,71.46,71.46,28054.0,70.3526,70.3526,70.3231,70.3231,28054.0
2025-01-07 11:15:00,71.47,71.48,71.46,71.48,87253.0,70.3329,70.3427,70.3231,70.3427,87253.0
2025-01-07 11:20:00,71.48,71.48,71.45,71.46,48660.0,70.3427,70.3427,70.3132,70.3231,48660.0
2025-01-07 11:25:00,71.46,71.48,71.44,71.47,81843.0,70.3231,70.3427,70.3034,70.3329,81843.0
2025-01-07 11:30:00,71.48,71.52,71.46,71.48,70267.0,70.3427,70.3821,70.3231,70.3427,70267.0
2025-01-07 11:35:00,71.48,71.51,71.46,71.51,786279.0,70.3427,70.3723,70.3231,70.3723,786279.0
2025-01-07 11:40:00,71.51,71.52,71.49,71.51,98514.0,70.3723,70.3821,70.3526,70.3723,98514.0
2025-01-07 11:45:00,71.51,71.52,71.51,71.52,43838.0,70.3723,70.3821,70.3723,70.3821,43838.0
2025-01-07 11:50:00,71.52,71.52,71.48,71.49,59192.0,70.3821,70.3821,70.3427,70.3526,59192.0
2025-01-07 11:55:00,71.48,71.5,71.48,71.49,44723.0,70.3427,70.3624,70.3427,70.3526,44723.0
2025-01-07 12:00:00,71.5,71.52,71.49,71.5,39442.0,70.3624,70.3821,70.3526,70.3624,39442.0
2025-01-07 12:05:00,71.51,71.52,71.5,71.51,81445.0,70.3723,70.3821,70.3624,70.3723,81445.0
2025-01-07 12:10:00,71.51,71.51,71.49,71.51,61961.0,70.3723,70.3723,70.3526,70.3723,61961.0
2025-01-07 12:15:00,71.51,71.56,71.51,71.55,76759.0,70.3723,70.4215,70.3723,70.4116,76759.0
2025-01-07 12:20:00,71.55,71.55,71.53,71.53,289417.0,70.4116,70.4116,70.392,70.392,289417.0
2025-01-07 12:25:00,71.53,71.56,71.53,71.56,172811.0,70.392,70.4215,70.392,70.4215,172811.0
2025-01-07 12:30:00,71.55,71.59,71.55,71.58,119528.0,70.4116,70.451,70.4116,70.4412,119528.0
2025-01-07 12:35:00,71.58,71.59,71.56,71.56,82144.0,70.4412,70.451,70.4215,70.4215,82144.0
2025-01-07 12:40:00,71.56,71.58,71.56,71.56,58482.0,70.4215,70.4412,70.4215,70.4215,58482.0
2025-01-07 12:45:00,71.56,71.57,71.55,71.56,148998.0,70.4215,70.4313,70.4116,70.4215,148998.0
2025-01-07 12:50:00,71.56,71.57,71.54,71.55,27009.0,70.4215,70.4313,70.4018,70.4116,27009.0
2025-01-07 12:55:00,71.55,71.57,71.55,71.55,40052.0,70.4116,70.4313,70.4116,70.4116,40052.0
2025-01-07 13:00:00,71.56,71.57,71.53,71.57,108249.0,70.4215,70.4313,70.392,70.4313,108249.0
2025-01-07 13:05:00,71.57,71.58,71.56,71.56,44525.0,70.4313,70.4412,70.4215,70.4215,44525.0
2025-01-07 13:10:00,71.56,71.58,71.56,71.57,27919.0,70.4215,70.4412,70.4215,70.4313,27919.0
2025-01-07 13:15:00,71.56,71.6,71.56,71.59,35004.0,70.4215,70.4608,70.4215,70.451,35004.0
2025-01-07 13:20:00,71.59,71.6,71.54,71.55,57567.0,70.451,70.4608,70.4018,70.4116,57567.0
2025-01-07 13:25:00,71.56,71.57,71.55,71.55,33199.0,70.4215,70.4313,70.4116,70.4116,33199.0
2025-01-07 13:30:00,71.56,71.56,71.52,71.52,44963.0,70.4215,70.4215,70.3821,70.3821,44963.0
2025-01-07 13:35:00,71.53,71.53,71.5,71.51,50392.0,70.392,70.392,70.3624,70.3723,50392.0
2025-01-07 13:40:00,71.51,71.52,71.48,71.5,35822.0,70.3723,70.3821,70.3427,70.3624,35822.0
2025-01-07 13:45:00,71.49,71.52,71.49,71.51,28982.0,70.3526,70.3821,70.3526,70.3723,28982.0
2025-01-07 13:50:00,71.51,71.52,71.5,71.51,52302.0,70.3723,70.3821,70.3624,70.3723,52302.0
2025-01-07 13:55:00,71.51,71.53,71.5,71.53,69309.0,70.3723,70.392,70.3624,70.392,69309.0
2025-01-07 14:00:00,71.53,71.54,71.51,71.54,87704.0,70.392,70.4018,70.3723,70.4018,87704.0
2025-01-07 14:05:00,71.53,71.54,71.53,71.54,33281.0,70.392,70.4018,70.392,70.4018,33281.0
2025-01-07 14:10:00,71.54,71.55,71.53,71.53,103875.0,70.4018,70.4116,70.392,70.392,103875.0
2025-01-07 14:15:00,71.54,71.54,71.51,71.54,94414.0,70.4018,70.4018,70.3723,70.4018,94414.0
2025-01-07 14:20:00,71.54,71.54,71.52,71.53,53940.0,70.4018,70.4018,70.3821,70.392,53940.0
2025-01-07 14:25:00,71.53,71.54,71.52,71.54,39737.0,70.392,70.4018,70.3821,70.4018,39737.0
2025-01-07 14:30:00,71.53,71.54,71.51,71.52,84847.0,70.392,70.4018,70.3723,70.3821,84847.0
2025-01-07 14:35:00,71.52,71.53,71.51,71.52,74225.0,70.3821,70.392,70.3723,70.3821,74225.0
2025-01-07 14:40:00,71.52,71.53,71.5,71.53,82896.0,70.3821,70.392,70.3624,70.392,82896.0
2025-01-07 14:45:00,71.53,71.55,71.52,71.53,64271.0,70.392,70.4116,70.3821,70.392,64271.0
2025-01-07 14:50:00,71.53,71.55,71.52,71.55,52380.0,70.392,70.4116,70.3821,70.4116,52380.0
2025-01-07 14:55:00,71.55,71.55,71.52,71.55,72082.0,70.4116,70.4116,70.3821,70.4116,72082.0
2025-01-07 15:00:00,71.55,71.55,71.53,71.55,34854.0,70.4116,70.4116,70.392,70.4116,34854.0
2025-01-07 15:05:00,71.55,71.55,71.54,71.55,80004.0,70.4116,70.4116,70.4018,70.4116,80004.0
2025-01-07 15:10:00,71.54,71.55,71.53,71.54,88823.0,70.4018,70.4116,70.392,70.4018,88823.0
2025-01-07 15:15:00,71.54,71.56,71.53,71.55,127972.0,70.4018,70.4215,70.392,70.4116,127972.0
2025-01-07 15:20:00,71.55,71.57,71.54,71.57,87391.0,70.4116,70.4313,70.4018,70.4313,87391.0
2025-01-07 15:25:00,71.57,71.57,71.55,71.55,50726.0,70.4313,70.4313,70.4116,70.4116,50726.0
2025-01-07 15:30:00,71.55,71.57,71.55,71.56,147597.0,70.4116,70.4313,70.4116,70.4215,147597.0
2025-01-07 15:35:00,71.56,71.57,71.54,71.54,75728.0,70.4215,70.4313,70.4018,70.4018,75728.0
2025-01-07 15:40:00,71.55,71.58,71.54,71.56,104763.0,70.4116,70.4412,70.4018,70.4215,104763.0
2025-01-07 15:45:00,71.56,71.57,71.55,71.56,75603.0,70.4215,70.4313,70.4116,70.4215,75603.0
2025-01-07 15:50:00,71.56,71.57,71.54,71.55,72305.0,70.4215,70.4313,70.4018,70.4116,72305.0
2025-01-07 15:55:00,71.55,71.55,71.53,71.53,94031.0,70.4116,70.4116,70.392,70.392,94031.0
2025-01-08 09:30:00,71.48,71.5,71.45,71.45,149160.0,70.3427,70.3624,70.3132,70.3132,149160.0
2025-01-08 09:35:00,71.45,71.49,71.44,71.49,64671.0,70.3132,70.3526,70.3034,70.3526,64671.0
2025-01-08 09:40:00,71.49,71.51,71.47,71.5,48570.0,70.3526,70.3723,70.3329,70.3624,48570.0
2025-01-08 09:45:00,71.51,71.54,71.5,71.51,30227.0,70.3723,70.4018,70.3624,70.3723,30227.0
2025-01-08 09:50:00,71.51,71.54,71.5,71.54,27908.0,70.3723,70.4018,70.3624,70.4018,27908.0
2025-01-08 09:55:00,71.53,71.54,71.51,71.53,41871.0,70.392,70.4018,70.3723,70.392,41871.0
2025-01-08 10:00:00,71.52,71.58,71.52,71.57,26429.0,70.3821,70.4412,70.3821,70.4313,26429.0
2025-01-08 10:05:00,71.56,71.59,71.56,71.58,35056.0,70.4215,70.451,70.4215,70.4412,35056.0
2025-01-08 10:10:00,71.58,71.58,71.55,71.57,42255.0,70.4412,70.4412,70.4116,70.4313,42255.0
2025-01-08 10:15:00,71.58,71.58,71.54,71.54,422095.0,70.4412,70.4412,70.4018,70.4018,422095.0
2025-01-08 10:20:00,71.54,71.57,71.53,71.56,116101.0,70.4018,70.4313,70.392,70.4215,116101.0
2025-01-08 10:25:00,71.57,71.57,71.55,71.56,44002.0,70.4313,70.4313,70.4116,70.4215,44002.0
2025-01-08 10:30:00,71.56,71.58,71.55,71.58,35144.0,70.4215,70.4412,70.4116,70.4412,35144.0
2025-01-08 10:35:00,71.58,71.6,71.56,71.56,58955.0,70.4412,70.4608,70.4215,70.4215,58955.0
2025-01-08 10:40:00,71.56,71.58,71.56,71.57,96050.0,70.4215,70.4412,70.4215,70.4313,96050.0
2025-01-08 10:45:00,71.58,71.6,71.57,71.6,46209.0,70.4412,70.4608,70.4313,70.4608,46209.0
2025-01-08 10:50:00,71.6,71.6,71.56,71.58,136344.0,70.4608,70.4608,70.4215,70.4412,136344.0
2025-01-08 10:55:00,71.58,71.58,71.56,71.58,37923.0,70.4412,70.4412,70.4215,70.4412,37923.0
2025-01-08 11:00:00,71.57,71.57,71.55,71.56,31034.0,70.4313,70.4313,70.4116,70.4215,31034.0
2025-01-08 11:05:00,71.55,71.58,71.55,71.58,79425.0,70.4116,70.4412,70.4116,70.4412,79425.0
2025-01-08 11:10:00,71.57,71.57,71.54,71.57,33597.0,70.4313,70.4313,70.4018,70.4313,33597.0
2025-01-08 11:15:00,71.57,71.59,71.56,71.59,39512.0,70.4313,70.451,70.4215,70.451,39512.0
2025-01-08 11:20:00,71.59,71.62,71.58,71.59,105746.0,70.451,70.4805,70.4412,70.451,105746.0
2025-01-08 11:25:00,71.59,71.59,71.56,71.57,18596.0,70.451,70.451,70.4215,70.4313,18596.0
2025-01-08 11:30:00,71.56,71.58,71.56,71.58,25623.0,70.4215,70.4412,70.4215,70.4412,25623.0
2025-01-08 11:35:00,71.58,71.6,71.57,71.59,26668.0,70.4412,70.4608,70.4313,70.451,26668.0
2025-01-08 11:40:00,71.59,71.61,71.56,71.56,58586.0,70.451,70.4707,70.4215,70.4215,58586.0
2025-01-08 11:45:00,71.56,71.58,71.55,71.58,42970.0,70.4215,70.4412,70.4116,70.4412,42970.0
2025-01-08 11:50:00,71.58,71.59,71.57,71.59,40303.0,70.4412,70.451,70.4313,70.451,40303.0
2025-01-08 11:55:00,71.59,71.6,71.59,71.6,33879.0,70.451,70.4608,70.451,70.4608,33879.0
2025-01-08 12:00:00,71.59,71.6,71.55,71.56,48017.0,70.451,70.4608,70.4116,70.4215,48017.0
2025-01-08 12:05:00,71.56,71.56,71.55,71.56,99579.0,70.4215,70.4215,70.4116,70.4215,99579.0
2025-01-08 12:10:00,71.56,71.56,71.55,71.55,24245.0,70.4215,70.4215,70.4116,70.4116,24245.0
2025-01-08 12:15:00,71.56,71.56,71.54,71.56,38024.0,70.4215,70.4215,70.4018,70.4215,38024.0
2025-01-08 12:20:00,71.55,71.56,71.53,71.53,31707.0,70.4116,70.4215,70.392,70.392,31707.0
2025-01-08 12:25:00,71.54,71.55,71.53,71.53,25793.0,70.4018,70.4116,70.392,70.392,25793.0
2025-01-08 12:30:00,71.53,71.54,71.5,71.5,25793.0,70.392,70.4018,70.3624,70.3624,25793.0
2025-01-08 12:35:00,71.5,71.52,71.49,71.51,35349.0,70.3624,70.3821,70.3526,70.3723,35349.0
2025-01-08 12:40:00,71.51,71.53,71.5,71.53,46447.0,70.3723,70.392,70.3624,70.392,46447.0
2025-01-08 12:45:00,71.53,71.54,71.51,71.52,56915.0,70.392,70.4018,70.3723,70.3821,56915.0
2025-01-08 12:50:00,71.51,71.55,71.51,71.55,39653.0,70.3723,70.4116,70.3723,70.4116,39653.0
2025-01-08 12:55:00,71.55,71.58,71.54,71.57,111323.0,70.4116,70.4412,70.4018,70.4313,111323.0
2025-01-08 13:00:00,71.57,71.63,71.56,71.62,72932.0,70.4313,70.4904,70.4215,70.4805,72932.0
2025-01-08 13:05:00,71.61,71.64,71.6,71.62,25576.0,70.4707,70.5002,70.4608,70.4805,25576.0
2025-01-08 13:10:00,71.62,71.62,71.58,71.59,43027.0,70.4805,70.4805,70.4412,70.451,43027.0
2025-01-08 13:15:00,71.59,71.61,71.57,71.57,28267.0,70.451,70.4707,70.4313,70.4313,28267.0
2025-01-08 13:20:00,71.57,71.58,71.56,71.56,37200.0,70.4313,70.4412,70.4215,70.4215,37200.0
2025-01-08 13:25:00,71.57,71.6,71.56,71.6,33975.0,70.4313,70.4608,70.4215,70.4608,33975.0
2025-01-08 13:30:00,71.59,71.61,71.58,71.58,109469.0,70.451,70.4707,70.4412,70.4412,109469.0
2025-01-08 13:35:00,71.59,71.6,71.56,71.56,51777.0,70.451,70.4608,70.4215,70.4215,51777.0
2025-01-08 13:40:00,71.57,71.57,71.54,71.54,34872.0,70.4313,70.4313,70.4018,70.4018,34872.0
2025-01-08 13:45:00,71.55,71.55,71.51,71.52,76906.0,70.4116,70.4116,70.3723,70.3821,76906.0
2025-01-08 13:50:00,71.52,71.52,71.46,71.46,60095.0,70.3821,70.3821,70.3231,70.3231,60095.0
2025-01-08 13:55:00,71.46,71.5,71.46,71.49,39365.0,70.3231,70.3624,70.3231,70.3526,39365.0
2025-01-08 14:00:00,71.49,71.5,71.47,71.5,35915.0,70.3526,70.3624,70.3329,70.3624,35915.0
2025-01-08 14:05:00,71.5,71.55,71.49,71.54,66376.0,70.3624,70.4116,70.3526,70.4018,66376.0
2025-01-08 14:10:00,71.54,71.54,71.5,71.51,50130.0,70.4018,70.4018,70.3624,70.3723,50130.0
2025-01-08 14:15:00,71.51,71.57,71.5,71.56,44530.0,70.3723,70.4313,70.3624,70.4215,44530.0
2025-01-08 14:20:00,71.57,71.57,71.55,71.56,96230.0,70.4313,70.4313,70.4116,70.4215,96230.0
2025-01-08 14:25:00,71.56,71.57,71.53,71.56,64243.0,70.4215,70.4313,70.392,70.4215,64243.0
2025-01-08 14:30:00,71.56,71.57,71.53,71.53,55744.0,70.4215,70.4313,70.392,70.392,55744.0
2025-01-08 14:35:00,71.54,71.56,71.53,71.55,117309.0,70.4018,70.4215,70.392,70.4116,117309.0
2025-01-08 14:40:00,71.55,71.56,71.53,71.53,60870.0,70.4116,70.4215,70.392,70.392,60870.0
2025-01-08 14:45:00,71.53,71.54,71.51,71.51,49714.0,70.392,70.4018,70.3723,70.3723,49714.0
2025-01-08 14:50:00,71.52,71.53,71.5,71.5,40740.0,70.3821,70.392,70.3624,70.3624,40740.0
2025-01-08 14:55:00,71.51,71.54,71.5,71.53,102003.0,70.3723,70.4018,70.3624,70.392,102003.0
2025-01-08 15:00:00,71.53,71.57,71.53,71.56,48941.0,70.392,70.4313,70.392,70.4215,48941.0
2025-01-08 15:05:00,71.55,71.57,71.54,71.56,61560.0,70.4116,70.4313,70.4018,70.4215,61560.0
2025-01-08 15:10:00,71.56,71.58,71.55,71.58,48196.0,70.4215,70.4412,70.4116,70.4412,48196.0
2025-01-08 15:15:00,71.57,71.6,71.57,71.59,144425.0,70.4313,70.4608,70.4313,70.451,144425.0
2025-01-08 15:20:00,71.59,71.59,71.57,71.57,98903.0,70.451,70.451,70.4313,70.4313,98903.0
2025-01-08 15:25:00,71.58,71.6,71.57,71.59,102674.0,70.4412,70.4608,70.4313,70.451,102674.0
2025-01-08 15:30:00,71.59,71.59,71.58,71.59,79662.0,70.451,70.451,70.4412,70.451,79662.0
2025-01-08 15:35:00,71.6,71.61,71.59,71.61,71773.0,70.4608,70.4707,70.451,70.4707,71773.0
2025-01-08 15:40:00,71.61,71.64,71.61,71.64,108463.0,70.4707,70.5002,70.4707,70.5002,108463.0
2025-01-08 15:45:00,71.64,71.66,71.63,71.65,229627.0,70.5002,70.5199,70.4904,70.51,229627.0
2025-01-08 15:50:00,71.64,71.65,71.63,71.64,69099.0,70.5002,70.51,70.4904,70.5002,69099.0
2025-01-08 15:55:00,71.64,71.64,71.6,71.61,336440.0,70.5002,70.5002,70.4608,70.4707,336440.0
2025-01-10 09:30:00,71.74,71.74,71.27,71.3,305824.0,70.5986,70.5986,70.1361,70.1656,305824.0
2025-01-10 09:35:00,71.3,71.36,71.29,71.34,118931.0,70.1656,70.2247,70.1558,70.205,118931.0
2025-01-10 09:40:00,71.34,71.39,71.34,71.39,33731.0,70.205,70.2542,70.205,70.2542,33731.0
2025-01-10 09:45:00,71.38,71.39,71.35,71.39,91116.0,70.2443,70.2542,70.2148,70.2542,91116.0
2025-01-10 09:50:00,71.39,71.39,71.33,71.34,70283.0,70.2542,70.2542,70.1951,70.205,70283.0
2025-01-10 09:55:00,71.34,71.35,71.32,71.34,73841.0,70.205,70.2148,70.1853,70.205,73841.0
2025-01-10 10:00:00,71.33,71.33,71.25,71.3,132201.0,70.1951,70.1951,70.1164,70.1656,132201.0
2025-01-10 10:05:00,71.3,71.34,71.29,71.32,44690.0,70.1656,70.205,70.1558,70.1853,44690.0
2025-01-10 10:10:00,71.33,71.36,71.31,71.35,78236.0,70.1951,70.2247,70.1755,70.2148,78236.0
2025-01-10 10:15:00,71.36,71.41,71.34,71.41,680902.0,70.2247,70.2739,70.205,70.2739,680902.0
2025-01-10 10:20:00,71.4,71.44,71.4,71.41,39774.0,70.264,70.3034,70.264,70.2739,39774.0
2025-01-10 10:25:00,71.41,71.43,71.39,71.42,63976.0,70.2739,70.2935,70.2542,70.2837,63976.0
2025-01-10 10:30:00,71.42,71.42,71.38,71.4,35917.0,70.2837,70.2837,70.2443,70.264,35917.0
2025-01-10 10:35:00,71.4,71.4,71.36,71.38,229426.0,70.264,70.264,70.2247,70.2443,229426.0
2025-01-10 10:40:00,71.38,71.39,71.34,71.34,70117.0,70.2443,70.2542,70.205,70.205,70117.0
2025-01-10 10:45:00,71.34,71.38,71.34,71.35,191609.0,70.205,70.2443,70.205,70.2148,191609.0
2025-01-10 10:50:00,71.36,71.38,71.34,71.37,88498.0,70.2247,70.2443,70.205,70.2345,88498.0
2025-01-10 10:55:00,71.36,71.37,71.34,71.35,132572.0,70.2247,70.2345,70.205,70.2148,132572.0
2025-01-10 11:00:00,71.35,71.36,71.31,71.31,42205.0,70.2148,70.2247,70.1755,70.1755,42205.0
2025-01-10 11:05:00,71.31,71.32,71.3,71.32,53099.0,70.1755,70.1853,70.1656,70.1853,53099.0
2025-01-10 11:10:00,71.31,71.34,71.3,71.33,59136.0,70.1755,70.205,70.1656,70.1951,59136.0
2025-01-10 11:15:00,71.33,71.35,71.3,71.31,61606.0,70.1951,70.2148,70.1656,70.1755,61606.0
2025-01-10 11:20:00,71.3,71.33,71.3,71.32,48459.0,70.1656,70.1951,70.1656,70.1853,48459.0
2025-01-10 11:25:00,71.33,71.34,71.31,71.31,26023.0,70.1951,70.205,70.1755,70.1755,26023.0
2025-01-10 11:30:00,71.31,71.33,71.29,71.33,65619.0,70.1755,70.1951,70.1558,70.1951,65619.0
2025-01-10 11:35:00,71.33,71.35,71.32,71.33,36170.0,70.1951,70.2148,70.1853,70.1951,36170.0
2025-01-10 11:40:00,71.33,71.34,71.32,71.33,29550.0,70.1951,70.205,70.1853,70.1951,29550.0
2025-01-10 11:45:00,71.33,71.34,71.32,71.33,29925.0,70.1951,70.205,70.1853,70.1951,29925.0
2025-01-10 11:50:00,71.33,71.34,71.32,71.33,231277.0,70.1951,70.205,70.1853,70.1951,231277.0
2025-01-10 11:55:00,71.33,71.33,71.3,71.31,95268.0,70.1951,70.1951,70.1656,70.1755,95268.0
2025-01-10 12:00:00,71.3,71.3,71.26,71.26,53029.0,70.1656,70.1656,70.1262,70.1262,53029.0
2025-01-10 12:05:00,71.26,71.29,71.26,71.29,25701.0,70.1262,70.1558,70.1262,70.1558,25701.0
2025-01-10 12:10:00,71.29,71.3,71.28,71.28,47186.0,70.1558,70.1656,70.1459,70.1459,47186.0
2025-01-10 12:15:00,71.29,71.29,71.26,71.28,153009.0,70.1558,70.1558,70.1262,70.1459,153009.0
2025-01-10 12:20:00,71.28,71.29,71.27,71.29,32422.0,70.1459,70.1558,70.1361,70.1558,32422.0
2025-01-10 12:25:00,71.28,71.31,71.27,71.31,60438.0,70.1459,70.1755,70.1361,70.1755,60438.0
2025-01-10 12:30:00,71.31,71.32,71.3,71.31,38304.0,70.1755,70.1853,70.1656,70.1755,38304.0
2025-01-10 12:35:00,71.31,71.33,71.31,71.33,51239.0,70.1755,70.1951,70.1755,70.1951,51239.0
2025-01-10 12:40:00,71.33,71.35,71.32,71.34,42919.0,70.1951,70.2148,70.1853,70.205,42919.0
2025-01-10 12:45:00,71.34,71.35,71.32,71.34,131506.0,70.205,70.2148,70.1853,70.205,131506.0
2025-01-10 12:50:00,71.33,71.33,71.3,71.31,49720.0,70.1951,70.1951,70.1656,70.1755,49720.0
2025-01-10 12:55:00,71.3,71.33,71.3,71.33,74932.0,70.1656,70.1951,70.1656,70.1951,74932.0
2025-01-10 13:00:00,71.33,71.33,71.29,71.3,29310.0,70.1951,70.1951,70.1558,70.1656,29310.0
2025-01-10 13:05:00,71.3,71.3,71.28,71.29,27652.0,70.1656,70.1656,70.1459,70.1558,27652.0
2025-01-10 13:10:00,71.29,71.29,71.25,71.27,52897.0,70.1558,70.1558,70.1164,70.1361,52897.0
2025-01-10 13:15:00,71.26,71.26,71.25,71.25,47313.0,70.1262,70.1262,70.1164,70.1164,47313.0
2025-01-10 13:20:00,71.26,71.29,71.25,71.28,31343.0,70.1262,70.1558,70.1164,70.1459,31343.0
2025-01-10 13:25:00,71.27,71.28,71.26,71.27,26385.0,70.1361,70.1459,70.1262,70.1361,26385.0
2025-01-10 13:30:00,71.27,71.27,71.25,71.27,169359.0,70.1361,70.1361,70.1164,70.1361,169359.0
2025-01-10 13:35:00,71.27,71.27,71.24,71.26,73734.0,70.1361,70.1361,70.1066,70.1262,73734.0
2025-01-10 13:40:00,71.26,71.27,71.26,71.26,302504.0,70.1262,70.1361,70.1262,70.1262,302504.0
2025-01-10 13:45:00,71.27,71.28,71.26,71.27,154220.0,70.1361,70.1459,70.1262,70.1361,154220.0
2025-01-10 13:50:00,71.27,71.28,71.24,71.25,44605.0,70.1361,70.1459,70.1066,70.1164,44605.0
2025-01-10 13:55:00,71.25,71.27,71.25,71.27,33269.0,70.1164,70.1361,70.1164,70.1361,33269.0
2025-01-10 14:00:00,71.26,71.27,71.23,71.26,68202.0,70.1262,70.1361,70.0967,70.1262,68202.0
2025-01-10 14:05:00,71.26,71.26,71.24,71.25,31157.0,70.1262,70.1262,70.1066,70.1164,31157.0
2025-01-10 14:10:00,71.25,71.26,71.24,71.24,216528.0,70.1164,70.1262,70.1066,70.1066,216528.0
2025-01-10 14:15:00,71.25,71.25,71.24,71.24,82154.0,70.1164,70.1164,70.1066,70.1066,82154.0
2025-01-10 14:20:00,71.24,71.25,71.23,71.24,32839.0,70.1066,70.1164,70.0967,70.1066,32839.0
2025-01-10 14:25:00,71.23,71.24,71.23,71.23,148592.0,70.0967,70.1066,70.0967,70.0967,148592.0
2025-01-10 14:30:00,71.24,71.25,71.23,71.24,60158.0,70.1066,70.1164,70.0967,70.1066,60158.0
2025-01-10 14:35:00,71.25,71.25,71.24,71.25,52169.0,70.1164,70.1164,70.1066,70.1164,52169.0
2025-01-10 14:40:00,71.24,71.25,71.24,71.25,53399.0,70.1066,70.1164,70.1066,70.1164,53399.0
2025-01-10 14:45:00,71.25,71.25,71.23,71.25,102336.0,70.1164,70.1164,70.0967,70.1164,102336.0
2025-01-10 14:50:00,71.24,71.26,71.23,71.23,40840.0,70.1066,70.1262,70.0967,70.0967,40840.0
2025-01-10 14:55:00,71.23,71.24,71.21,71.22,111927.0,70.0967,70.1066,70.077,70.0869,111927.0
2025-01-10 15:00:00,71.22,71.22,71.2,71.22,259363.0,70.0869,70.0869,70.0672,70.0869,259363.0
2025-01-10 15:05:00,71.22,71.22,71.2,71.22,42524.0,70.0869,70.0869,70.0672,70.0869,42524.0
2025-01-10 15:10:00,71.21,71.22,71.2,71.2,39711.0,70.077,70.0869,70.0672,70.0672,39711.0
2025-01-10 15:15:00,71.21,71.21,71.18,71.19,88334.0,70.077,70.077,70.0475,70.0574,88334.0
2025-01-10 15:20:00,71.19,71.2,71.18,71.2,74383.0,70.0574,70.0672,70.0475,70.0672,74383.0
2025-01-10 15:25:00,71.2,71.2,71.19,71.2,85972.0,70.0672,70.0672,70.0574,70.0672,85972.0
2025-01-10 15:30:00,71.2,71.2,71.19,71.2,123243.0,70.0672,70.0672,70.0574,70.0672,123243.0
2025-01-10 15:35:00,71.19,71.2,71.19,71.2,1296007.0,70.0574,70.0672,70.0574,70.0672,1296007.0
2025-01-10 15:40:00,71.2,71.22,71.19,71.22,96852.0,70.0672,70.0869,70.0574,70.0869,96852.0
2025-01-10 15:45:00,71.22,71.23,71.21,71.22,622673.0,70.0869,70.0967,70.077,70.0869,622673.0
2025-01-10 15:50:00,71.22,71.22,71.21,71.22,149254.0,70.0869,70.0869,70.077,70.0869,149254.0
2025-01-10 15:55:00,71.22,71.24,71.21,71.23,224484.0,70.0869,70.1066,70.077,70.0967,224484.0
2025-01-13 09:30:00,71.24,71.25,71.2,71.21,264939.0,70.1066,70.1164,70.0672,70.077,264939.0
2025-01-13 09:35:00,71.2,71.21,71.19,71.2,40319.0,70.0672,70.077,70.0574,70.0672,40319.0
2025-01-13 09:40:00,71.2,71.24,71.19,71.22,36086.0,70.0672,70.1066,70.0574,70.0869,36086.0
2025-01-13 09:45:00,71.22,71.25,71.21,71.25,18306.0,70.0869,70.1164,70.077,70.1164,18306.0
2025-01-13 09:50:00,71.25,71.25,71.21,71.21,18696.0,70.1164,70.1164,70.077,70.077,18696.0
2025-01-13 09:55:00,71.21,71.22,71.2,71.21,28333.0,70.077,70.0869,70.0672,70.077,28333.0
2025-01-13 10:00:00,71.21,71.23,71.21,71.22,46703.0,70.077,70.0967,70.077,70.0869,46703.0
2025-01-13 10:05:00,71.23,71.25,71.22,71.24,76948.0,70.0967,70.1164,70.0869,70.1066,76948.0
2025-01-13 10:10:00,71.23,71.24,71.21,71.23,40626.0,70.0967,70.1066,70.077,70.0967,40626.0
2025-01-13 10:15:00,71.23,71.24,71.21,71.22,492192.0,70.0967,70.1066,70.077,70.0869,492192.0
2025-01-13 10:20:00,71.22,71.22,71.19,71.2,57548.0,70.0869,70.0869,70.0574,70.0672,57548.0
2025-01-13 10:25:00,71.2,71.21,71.17,71.17,69678.0,70.0672,70.077,70.0377,70.0377,69678.0
2025-01-13 10:30:00,71.17,71.19,71.16,71.17,90921.0,70.0377,70.0574,70.0278,70.0377,90921.0
2025-01-13 10:35:00,71.17,71.21,71.16,71.2,60572.0,70.0377,70.077,70.0278,70.0672,60572.0
2025-01-13 10:40:00,71.2,71.23,71.2,71.23,65747.0,70.0672,70.0967,70.0672,70.0967,65747.0
2025-01-13 10:45:00,71.23,71.23,71.22,71.22,79911.0,70.0967,70.0967,70.0869,70.0869,79911.0
2025-01-13 10:50:00,71.22,71.22,71.18,71.18,123021.0,70.0869,70.0869,70.0475,70.0475,123021.0
2025-01-13 10:55:00,71.18,71.19,71.17,71.17,143121.0,70.0475,70.0574,70.0377,70.0377,143121.0
2025-01-13 11:00:00,71.17,71.19,71.15,71.16,132698.0,70.0377,70.0574,70.018,70.0278,132698.0
2025-01-13 11:05:00,71.15,71.16,71.15,71.16,173937.0,70.018,70.0278,70.018,70.0278,173937.0
2025-01-13 11:10:00,71.16,71.16,71.15,71.15,69402.0,70.0278,70.0278,70.018,70.018,69402.0
2025-01-13 11:15:00,71.16,71.16,71.11,71.11,293981.0,70.0278,70.0278,69.9786,69.9786,293981.0
2025-01-13 11:20:00,71.11,71.13,71.1,71.13,68677.0,69.9786,69.9983,69.9688,69.9983,68677.0
2025-01-13 11:25:00,71.13,71.14,71.12,71.14,76304.0,69.9983,70.0082,69.9885,70.0082,76304.0
2025-01-13 11:30:00,71.14,71.15,71.13,71.15,92949.0,70.0082,70.018,69.9983,70.018,92949.0
2025-01-13 11:35:00,71.15,71.16,71.14,71.16,91868.0,70.018,70.0278,70.0082,70.0278,91868.0
2025-01-13 11:40:00,71.16,71.18,71.15,71.17,68645.0,70.0278,70.0475,70.018,70.0377,68645.0
2025-01-13 11:45:00,71.17,71.18,71.16,71.17,74347.0,70.0377,70.0475,70.0278,70.0377,74347.0
2025-01-13 11:50:00,71.17,71.17,71.14,71.14,84967.0,70.0377,70.0377,70.0082,70.0082,84967.0
2025-01-13 11:55:00,71.15,71.15,71.12,71.13,757761.0,70.018,70.018,69.9885,69.9983,757761.0
2025-01-13 12:00:00,71.12,71.13,71.11,71.13,69606.0,69.9885,69.9983,69.9786,69.9983,69606.0
2025-01-13 12:05:00,71.13,71.2,71.12,71.2,169997.0,69.9983,70.0672,69.9885,70.0672,169997.0
2025-01-13 12:10:00,71.2,71.21,71.19,71.19,138598.0,70.0672,70.077,70.0574,70.0574,138598.0
2025-01-13 12:15:00,71.2,71.22,71.19,71.2,81663.0,70.0672,70.0869,70.0574,70.0672,81663.0
2025-01-13 12:20:00,71.2,71.21,71.19,71.19,61769.0,70.0672,70.077,70.0574,70.0574,61769.0
2025-01-13 12:25:00,71.19,71.21,71.19,71.21,261455.0,70.0574,70.077,70.0574,70.077,261455.0
2025-01-13 12:30:00,71.2,71.22,71.2,71.2,115612.0,70.0672,70.0869,70.0672,70.0672,115612.0
2025-01-13 12:35:00,71.2,71.21,71.18,71.19,54698.0,70.0672,70.077,70.0475,70.0574,54698.0
2025-01-13 12:40:00,71.18,71.19,71.18,71.19,201559.0,70.0475,70.0574,70.0475,70.0574,201559.0
2025-01-13 12:45:00,71.19,71.2,71.18,71.2,121612.0,70.0574,70.0672,70.0475,70.0672,121612.0
2025-01-13 12:50:00,71.2,71.22,71.19,71.22,63048.0,70.0672,70.0869,70.0574,70.0869,63048.0
2025-01-13 12:55:00,71.22,71.23,71.21,71.23,71157.0,70.0869,70.0967,70.077,70.0967,71157.0
2025-01-13 13:00:00,71.23,71.24,71.22,71.23,85200.0,70.0967,70.1066,70.0869,70.0967,85200.0
2025-01-13 13:05:00,71.22,71.23,71.22,71.23,125876.0,70.0869,70.0967,70.0869,70.0967,125876.0
2025-01-13 13:10:00,71.23,71.23,71.22,71.23,62564.0,70.0967,70.0967,70.0869,70.0967,62564.0
2025-01-13 13:15:00,71.23,71.23,71.19,71.19,122665.0,70.0967,70.0967,70.0574,70.0574,122665.0
2025-01-13 13:20:00,71.2,71.2,71.19,71.2,61303.0,70.0672,70.0672,70.0574,70.0672,61303.0
2025-01-13 13:25:00,71.2,71.21,71.2,71.21,96548.0,70.0672,70.077,70.0672,70.077,96548.0
2025-01-13 13:30:00,71.21,71.23,71.2,71.23,69358.0,70.077,70.0967,70.0672,70.0967,69358.0
2025-01-13 13:35:00,71.23,71.23,71.21,71.21,74091.0,70.0967,70.0967,70.077,70.077,74091.0
2025-01-13 13:40:00,71.22,71.22,71.21,71.22,66630.0,70.0869,70.0869,70.077,70.0869,66630.0
2025-01-13 13:45:00,71.22,71.23,71.21,71.23,85291.0,70.0869,70.0967,70.077,70.0967,85291.0
2025-01-13 13:50:00,71.23,71.23,71.22,71.23,76926.0,70.0967,70.0967,70.0869,70.0967,76926.0
2025-01-13 13:55:00,71.23,71.23,71.22,71.23,97781.0,70.0967,70.0967,70.0869,70.0967,97781.0
2025-01-13 14:00:00,71.23,71.23,71.21,71.22,96104.0,70.0967,70.0967,70.077,70.0869,96104.0
2025-01-13 14:05:00,71.22,71.23,71.19,71.2,112314.0,70.0869,70.0967,70.0574,70.0672,112314.0
2025-01-13 14:10:00,71.2,71.22,71.2,71.22,82490.0,70.0672,70.0869,70.0672,70.0869,82490.0
2025-01-13 14:15:00,71.22,71.22,71.2,71.2,150824.0,70.0869,70.0869,70.0672,70.0672,150824.0
2025-01-13 14:20:00,71.2,71.21,71.2,71.2,108010.0,70.0672,70.077,70.0672,70.0672,108010.0
2025-01-13 14:25:00,71.2,71.22,71.2,71.22,94510.0,70.0672,70.0869,70.0672,70.0869,94510.0
2025-01-13 14:30:00,71.22,71.22,71.19,71.2,109897.0,70.0869,70.0869,70.0574,70.0672,109897.0
2025-01-13 14:35:00,71.2,71.2,71.17,71.17,188582.0,70.0672,70.0672,70.0377,70.0377,188582.0
2025-01-13 14:40:00,71.17,71.18,71.16,71.16,61458.0,70.0377,70.0475,70.0278,70.0278,61458.0
2025-01-13 14:45:00,71.17,71.17,71.14,71.15,141327.0,70.0377,70.0377,70.0082,70.018,141327.0
2025-01-13 14:50:00,71.15,71.15,71.14,71.15,49259.0,70.018,70.018,70.0082,70.018,49259.0
2025-01-13 14:55:00,71.15,71.16,71.12,71.13,232194.0,70.018,70.0278,69.9885,69.9983,232194.0
2025-01-13 15:00:00,71.13,71.15,71.12,71.14,355790.0,69.9983,70.018,69.9885,70.0082,355790.0
2025-01-13 15:05:00,71.14,71.16,71.14,71.16,110922.0,70.0082,70.0278,70.0082,70.0278,110922.0
2025-01-13 15:10:00,71.15,71.17,71.15,71.16,231749.0,70.018,70.0377,70.018,70.0278,231749.0
2025-01-13 15:15:00,71.15,71.16,71.14,71.14,107452.0,70.018,70.0278,70.0082,70.0082,107452.0
2025-01-13 15:20:00,71.15,71.15,71.13,71.14,328130.0,70.018,70.018,69.9983,70.0082,328130.0
2025-01-13 15:25:00,71.14,71.15,71.13,71.15,89517.0,70.0082,70.018,69.9983,70.018,89517.0
2025-01-13 15:30:00,71.15,71.17,71.14,71.17,144856.0,70.018,70.0377,70.0082,70.0377,144856.0
2025-01-13 15:35:00,71.17,71.17,71.16,71.16,130202.0,70.0377,70.0377,70.0278,70.0278,130202.0
2025-01-13 15:40:00,71.17,71.17,71.16,71.17,183897.0,70.0377,70.0377,70.0278,70.0377,183897.0
2025-01-13 15:45:00,71.17,71.18,71.16,71.17,207701.0,70.0377,70.0475,70.0278,70.0377,207701.0
2025-01-13 15:50:00,71.17,71.18,71.17,71.17,270377.0,70.0377,70.0475,70.0377,70.0377,270377.0
2025-01-13 15:55:00,71.18,71.19,71.15,71.16,649260.0,70.0475,70.0574,70.018,70.0278,649260.0
2025-01-14 09:30:00,71.15,71.21,71.15,71.2,203124.0,70.018,70.077,70.018,70.0672,203124.0
2025-01-14 09:35:00,71.21,71.24,71.19,71.24,50498.0,70.077,70.1066,70.0574,70.1066,50498.0
2025-01-14 09:40:00,71.25,71.25,71.19,71.2,26865.0,70.1164,70.1164,70.0574,70.0672,26865.0
2025-01-14 09:45:00,71.2,71.2,71.14,71.17,38405.0,70.0672,70.0672,70.0082,70.0377,38405.0
2025-01-14 09:50:00,71.17,71.19,71.16,71.16,69260.0,70.0377,70.0574,70.0278,70.0278,69260.0
2025-01-14 09:55:00,71.17,71.17,71.14,71.14,80611.0,70.0377,70.0377,70.0082,70.0082,80611.0
2025-01-14 10:00:00,71.15,71.19,71.14,71.19,27567.0,70.018,70.0574,70.0082,70.0574,27567.0
2025-01-14 10:05:00,71.18,71.19,71.16,71.16,32498.0,70.0475,70.0574,70.0278,70.0278,32498.0
2025-01-14 10:10:00,71.17,71.18,71.16,71.17,23331.0,70.0377,70.0475,70.0278,70.0377,23331.0
2025-01-14 10:15:00,71.18,71.19,71.17,71.18,395849.0,70.0475,70.0574,70.0377,70.0475,395849.0
2025-01-14 10:20:00,71.17,71.18,71.15,71.17,21294.0,70.0377,70.0475,70.018,70.0377,21294.0
2025-01-14 10:25:00,71.16,71.17,71.14,71.15,22113.0,70.0278,70.0377,70.0082,70.018,22113.0
2025-01-14 10:30:00,71.15,71.17,71.14,71.15,29612.0,70.018,70.0377,70.0082,70.018,29612.0
2025-01-14 10:35:00,71.16,71.17,71.14,71.15,37318.0,70.0278,70.0377,70.0082,70.018,37318.0
2025-01-14 10:40:00,71.15,71.15,71.14,71.15,132250.0,70.018,70.018,70.0082,70.018,132250.0
2025-01-14 10:45:00,71.15,71.17,71.14,71.15,46691.0,70.018,70.0377,70.0082,70.018,46691.0
2025-01-14 10:50:00,71.14,71.15,71.11,71.14,51123.0,70.0082,70.018,69.9786,70.0082,51123.0
2025-01-14 10:55:00,71.15,71.17,71.14,71.16,40413.0,70.018,70.0377,70.0082,70.0278,40413.0
2025-01-14 11:00:00,71.16,71.19,71.15,71.17,38269.0,70.0278,70.0574,70.018,70.0377,38269.0
2025-01-14 11:05:00,71.17,71.18,71.16,71.17,55684.0,70.0377,70.0475,70.0278,70.0377,55684.0
2025-01-14 11:10:00,71.17,71.19,71.16,71.19,36600.0,70.0377,70.0574,70.0278,70.0574,36600.0
2025-01-14 11:15:00,71.19,71.21,71.17,71.17,27170.0,70.0574,70.077,70.0377,70.0377,27170.0
2025-01-14 11:20:00,71.18,71.2,71.16,71.19,54969.0,70.0475,70.0672,70.0278,70.0574,54969.0
2025-01-14 11:25:00,71.19,71.19,71.16,71.17,20172.0,70.0574,70.0574,70.0278,70.0377,20172.0
2025-01-14 11:30:00,71.17,71.18,71.15,71.18,70696.0,70.0377,70.0475,70.018,70.0475,70696.0
2025-01-14 11:35:00,71.18,71.19,71.16,71.17,29019.0,70.0475,70.0574,70.0278,70.0377,29019.0
2025-01-14 11:40:00,71.17,71.17,71.15,71.15,35588.0,70.0377,70.0377,70.018,70.018,35588.0
2025-01-14 11:45:00,71.16,71.16,71.14,71.15,44120.0,70.0278,70.0278,70.0082,70.018,44120.0
2025-01-14 11:50:00,71.15,71.15,71.14,71.15,52971.0,70.018,70.018,70.0082,70.018,52971.0
2025-01-14 11:55:00,71.14,71.16,71.14,71.16,41479.0,70.0082,70.0278,70.0082,70.0278,41479.0
2025-01-14 12:00:00,71.16,71.17,71.15,71.16,80102.0,70.0278,70.0377,70.018,70.0278,80102.0
2025-01-14 12:05:00,71.16,71.16,71.13,71.13,31233.0,70.0278,70.0278,69.9983,69.9983,31233.0
2025-01-14 12:10:00,71.14,71.14,71.13,71.14,36488.0,70.0082,70.0082,69.9983,70.0082,36488.0
2025-01-14 12:15:00,71.14,71.17,71.13,71.17,390089.0,70.0082,70.0377,69.9983,70.0377,390089.0
2025-01-14 12:20:00,71.17,71.17,71.13,71.14,123858.0,70.0377,70.0377,69.9983,70.0082,123858.0
2025-01-14 12:25:00,71.14,71.15,71.12,71.14,45267.0,70.0082,70.018,69.9885,70.0082,45267.0
2025-01-14 12:30:00,71.14,71.15,71.13,71.15,31989.0,70.0082,70.018,69.9983,70.018,31989.0
2025-01-14 12:35:00,71.15,71.15,71.13,71.15,36485.0,70.018,70.018,69.9983,70.018,36485.0
2025-01-14 12:40:00,71.14,71.15,71.13,71.14,27780.0,70.0082,70.018,69.9983,70.0082,27780.0
2025-01-14 12:45:00,71.14,71.14,71.12,71.13,37013.0,70.0082,70.0082,69.9885,69.9983,37013.0
2025-01-14 12:50:00,71.13,71.14,71.12,71.13,27856.0,69.9983,70.0082,69.9885,69.9983,27856.0
2025-01-14 12:55:00,71.13,71.14,71.11,71.13,33345.0,69.9983,70.0082,69.9786,69.9983,33345.0
2025-01-14 13:00:00,71.13,71.13,71.11,71.13,26596.0,69.9983,69.9983,69.9786,69.9983,26596.0
2025-01-14 13:05:00,71.14,71.14,71.12,71.13,123933.0,70.0082,70.0082,69.9885,69.9983,123933.0
2025-01-14 13:10:00,71.12,71.13,71.12,71.13,30423.0,69.9885,69.9983,69.9885,69.9983,30423.0
2025-01-14 13:15:00,71.13,71.15,71.12,71.15,41751.0,69.9983,70.018,69.9885,70.018,41751.0
2025-01-14 13:20:00,71.15,71.15,71.14,71.15,44416.0,70.018,70.018,70.0082,70.018,44416.0
2025-01-14 13:25:00,71.15,71.17,71.14,71.17,25890.0,70.018,70.0377,70.0082,70.0377,25890.0
2025-01-14 13:30:00,71.17,71.17,71.16,71.17,26025.0,70.0377,70.0377,70.0278,70.0377,26025.0
2025-01-14 13:35:00,71.17,71.17,71.16,71.17,15258.0,70.0377,70.0377,70.0278,70.0377,15258.0
2025-01-14 13:40:00,71.17,71.18,71.15,71.16,61987.0,70.0377,70.0475,70.018,70.0278,61987.0
2025-01-14 13:45:00,71.17,71.19,71.16,71.18,45917.0,70.0377,70.0574,70.0278,70.0475,45917.0
2025-01-14 13:50:00,71.18,71.18,71.17,71.17,41755.0,70.0475,70.0475,70.0377,70.0377,41755.0
2025-01-14 13:55:00,71.18,71.19,71.17,71.19,38962.0,70.0475,70.0574,70.0377,70.0574,38962.0
2025-01-14 14:00:00,71.19,71.19,71.17,71.17,57036.0,70.0574,70.0574,70.0377,70.0377,57036.0
2025-01-14 14:05:00,71.17,71.19,71.17,71.19,33868.0,70.0377,70.0574,70.0377,70.0574,33868.0
2025-01-14 14:10:00,71.19,71.19,71.18,71.19,33810.0,70.0574,70.0574,70.0475,70.0574,33810.0
2025-01-14 14:15:00,71.19,71.2,71.18,71.2,109065.0,70.0574,70.0672,70.0475,70.0672,109065.0
2025-01-14 14:20:00,71.2,71.2,71.19,71.2,41303.0,70.0672,70.0672,70.0574,70.0672,41303.0
2025-01-14 14:25:00,71.2,71.2,71.19,71.19,39980.0,70.0672,70.0672,70.0574,70.0574,39980.0
2025-01-14 14:30:00,71.2,71.22,71.19,71.21,57803.0,70.0672,70.0869,70.0574,70.077,57803.0
2025-01-14 14:35:00,71.22,71.23,71.21,71.23,37748.0,70.0869,70.0967,70.077,70.0967,37748.0
2025-01-14 14:40:00,71.22,71.23,71.21,71.22,62524.0,70.0869,70.0967,70.077,70.0869,62524.0
2025-01-14 14:45:00,71.22,71.22,71.19,71.19,72801.0,70.0869,70.0869,70.0574,70.0574,72801.0
2025-01-14 14:50:00,71.2,71.2,71.18,71.19,55486.0,70.0672,70.0672,70.0475,70.0574,55486.0
2025-01-14 14:55:00,71.18,71.2,71.18,71.2,27568.0,70.0475,70.0672,70.0475,70.0672,27568.0
2025-01-14 15:00:00,71.2,71.22,71.19,71.22,39027.0,70.0672,70.0869,70.0574,70.0869,39027.0
2025-01-14 15:05:00,71.22,71.22,71.2,71.22,54743.0,70.0869,70.0869,70.0672,70.0869,54743.0
2025-01-14 15:10:00,71.21,71.22,71.2,71.2,42550.0,70.077,70.0869,70.0672,70.0672,42550.0
2025-01-14 15:15:00,71.2,71.22,71.2,71.22,60990.0,70.0672,70.0869,70.0672,70.0869,60990.0
2025-01-14 15:20:00,71.22,71.22,71.21,71.22,81131.0,70.0869,70.0869,70.077,70.0869,81131.0
2025-01-14 15:25:00,71.22,71.22,71.21,71.22,54574.0,70.0869,70.0869,70.077,70.0869,54574.0
2025-01-14 15:30:00,71.21,71.22,71.2,71.2,48339.0,70.077,70.0869,70.0672,70.0672,48339.0
2025-01-14 15:35:00,71.2,71.21,71.19,71.2,47234.0,70.0672,70.077,70.0574,70.0672,47234.0
2025-01-14 15:40:00,71.2,71.21,71.19,71.2,64061.0,70.0672,70.077,70.0574,70.0672,64061.0
2025-01-14 15:45:00,71.2,71.21,71.19,71.2,42742.0,70.0672,70.077,70.0574,70.0672,42742.0
2025-01-14 15:50:00,71.2,71.21,71.19,71.21,70434.0,70.0672,70.077,70.0574,70.077,70434.0
2025-01-14 15:55:00,71.2,71.23,71.2,71.21,167722.0,70.0672,70.0967,70.0672,70.077,167722.0
2025-01-15 09:30:00,71.6,71.86,71.6,71.78,244218.0,70.4608,70.7167,70.4608,70.638,244218.0
2025-01-15 09:35:00,71.79,71.81,71.76,71.78,71999.0,70.6478,70.6675,70.6183,70.638,71999.0
2025-01-15 09:40:00,71.78,71.81,71.77,71.81,77206.0,70.638,70.6675,70.6281,70.6675,77206.0
2025-01-15 09:45:00,71.8,71.82,71.78,71.81,55662.0,70.6577,70.6773,70.638,70.6675,55662.0
2025-01-15 09:50:00,71.8,71.81,71.78,71.8,36997.0,70.6577,70.6675,70.638,70.6577,36997.0
2025-01-15 09:55:00,71.8,71.83,71.8,71.83,42480.0,70.6577,70.6872,70.6577,70.6872,42480.0
2025-01-15 10:00:00,71.82,71.83,71.79,71.8,45392.0,70.6773,70.6872,70.6478,70.6577,45392.0
2025-01-15 10:05:00,71.8,71.8,71.77,71.78,52197.0,70.6577,70.6577,70.6281,70.638,52197.0
2025-01-15 10:10:00,71.78,71.83,71.77,71.83,87434.0,70.638,70.6872,70.6281,70.6872,87434.0
2025-01-15 10:15:00,71.82,71.87,71.82,71.86,396259.0,70.6773,70.7265,70.6773,70.7167,396259.0
2025-01-15 10:20:00,71.85,71.86,71.84,71.86,28394.0,70.7069,70.7167,70.697,70.7167,28394.0
2025-01-15 10:25:00,71.86,71.86,71.82,71.85,26215.0,70.7167,70.7167,70.6773,70.7069,26215.0
2025-01-15 10:30:00,71.84,71.88,71.84,71.87,39951.0,70.697,70.7364,70.697,70.7265,39951.0
2025-01-15 10:35:00,71.87,71.87,71.83,71.84,37483.0,70.7265,70.7265,70.6872,70.697,37483.0
2025-01-15 10:40:00,71.83,71.84,71.81,71.81,24429.0,70.6872,70.697,70.6675,70.6675,24429.0
2025-01-15 10:45:00,71.82,71.83,71.79,71.8,58277.0,70.6773,70.6872,70.6478,70.6577,58277.0
2025-01-15 10:50:00,71.8,71.8,71.76,71.76,51560.0,70.6577,70.6577,70.6183,70.6183,51560.0
2025-01-15 10:55:00,71.77,71.79,71.75,71.79,25561.0,70.6281,70.6478,70.6084,70.6478,25561.0
2025-01-15 11:00:00,71.78,71.79,71.74,71.76,25625.0,70.638,70.6478,70.5986,70.6183,25625.0
2025-01-15 11:05:00,71.76,71.77,71.72,71.73,41991.0,70.6183,70.6281,70.5789,70.5888,41991.0
2025-01-15 11:10:00,71.73,71.77,71.72,71.77,49770.0,70.5888,70.6281,70.5789,70.6281,49770.0
2025-01-15 11:15:00,71.77,71.77,71.74,71.76,46914.0,70.6281,70.6281,70.5986,70.6183,46914.0
2025-01-15 11:20:00,71.76,71.78,71.74,71.76,42366.0,70.6183,70.638,70.5986,70.6183,42366.0
2025-01-15 11:25:00,71.75,71.76,71.72,71.73,25813.0,70.6084,70.6183,70.5789,70.5888,25813.0
2025-01-15 11:30:00,71.73,71.73,71.7,71.71,94017.0,70.5888,70.5888,70.5592,70.5691,94017.0
2025-01-15 11:35:00,71.71,71.73,71.71,71.73,43355.0,70.5691,70.5888,70.5691,70.5888,43355.0
2025-01-15 11:40:00,71.73,71.75,71.71,71.73,29893.0,70.5888,70.6084,70.5691,70.5888,29893.0
2025-01-15 11:45:00,71.73,71.74,71.72,71.73,29524.0,70.5888,70.5986,70.5789,70.5888,29524.0
2025-01-15 11:50:00,71.73,71.73,71.7,71.7,104329.0,70.5888,70.5888,70.5592,70.5592,104329.0
2025-01-15 11:55:00,71.7,71.72,71.69,71.71,47219.0,70.5592,70.5789,70.5494,70.5691,47219.0
2025-01-15 12:00:00,71.72,71.74,71.71,71.72,34435.0,70.5789,70.5986,70.5691,70.5789,34435.0
2025-01-15 12:05:00,71.72,71.75,71.72,71.75,37915.0,70.5789,70.6084,70.5789,70.6084,37915.0
2025-01-15 12:10:00,71.75,71.76,71.74,71.75,29782.0,70.6084,70.6183,70.5986,70.6084,29782.0
2025-01-15 12:15:00,71.76,71.78,71.75,71.76,78688.0,70.6183,70.638,70.6084,70.6183,78688.0
2025-01-15 12:20:00,71.75,71.77,71.74,71.77,79682.0,70.6084,70.6281,70.5986,70.6281,79682.0
2025-01-15 12:25:00,71.77,71.79,71.76,71.78,32377.0,70.6281,70.6478,70.6183,70.638,32377.0
2025-01-15 12:30:00,71.78,71.79,71.78,71.78,52140.0,70.638,70.6478,70.638,70.638,52140.0
2025-01-15 12:35:00,71.79,71.79,71.77,71.78,35899.0,70.6478,70.6478,70.6281,70.638,35899.0
2025-01-15 12:40:00,71.78,71.79,71.77,71.79,46313.0,70.638,70.6478,70.6281,70.6478,46313.0
2025-01-15 12:45:00,71.78,71.79,71.78,71.78,19277.0,70.638,70.6478,70.638,70.638,19277.0
2025-01-15 12:50:00,71.78,71.78,71.75,71.76,92987.0,70.638,70.638,70.6084,70.6183,92987.0
2025-01-15 12:55:00,71.76,71.77,71.74,71.75,60273.0,70.6183,70.6281,70.5986,70.6084,60273.0
2025-01-15 13:00:00,71.76,71.77,71.74,71.75,52873.0,70.6183,70.6281,70.5986,70.6084,52873.0
2025-01-15 13:05:00,71.75,71.76,71.74,71.75,36908.0,70.6084,70.6183,70.5986,70.6084,36908.0
2025-01-15 13:10:00,71.75,71.75,71.74,71.75,26114.0,70.6084,70.6084,70.5986,70.6084,26114.0
2025-01-15 13:15:00,71.74,71.8,71.74,71.8,41439.0,70.5986,70.6577,70.5986,70.6577,41439.0
2025-01-15 13:20:00,71.8,71.81,71.79,71.8,86409.0,70.6577,70.6675,70.6478,70.6577,86409.0
2025-01-15 13:25:00,71.8,71.8,71.78,71.78,27360.0,70.6577,70.6577,70.638,70.638,27360.0
2025-01-15 13:30:00,71.78,71.79,71.77,71.78,156609.0,70.638,70.6478,70.6281,70.638,156609.0
2025-01-15 13:35:00,71.78,71.79,71.77,71.78,75866.0,70.638,70.6478,70.6281,70.638,75866.0
2025-01-15 13:40:00,71.78,71.79,71.78,71.78,30959.0,70.638,70.6478,70.638,70.638,30959.0
2025-01-15 13:45:00,71.79,71.79,71.78,71.78,19929.0,70.6478,70.6478,70.638,70.638,19929.0
2025-01-15 13:50:00,71.79,71.81,71.78,71.81,67389.0,70.6478,70.6675,70.638,70.6675,67389.0
2025-01-15 13:55:00,71.8,71.81,71.79,71.8,77908.0,70.6577,70.6675,70.6478,70.6577,77908.0
2025-01-15 14:00:00,71.8,71.8,71.78,71.78,38582.0,70.6577,70.6577,70.638,70.638,38582.0
2025-01-15 14:05:00,71.79,71.8,71.78,71.78,40688.0,70.6478,70.6577,70.638,70.638,40688.0
2025-01-15 14:10:00,71.78,71.79,71.77,71.77,57675.0,70.638,70.6478,70.6281,70.6281,57675.0
2025-01-15 14:15:00,71.78,71.8,71.77,71.79,54932.0,70.638,70.6577,70.6281,70.6478,54932.0
2025-01-15 14:20:00,71.8,71.8,71.78,71.79,48005.0,70.6577,70.6577,70.638,70.6478,48005.0
2025-01-15 14:25:00,71.79,71.81,71.78,71.81,51782.0,70.6478,70.6675,70.638,70.6675,51782.0
2025-01-15 14:30:00,71.81,71.81,71.8,71.8,72023.0,70.6675,70.6675,70.6577,70.6577,72023.0
2025-01-15 14:35:00,71.8,71.8,71.78,71.8,81250.0,70.6577,70.6577,70.638,70.6577,81250.0
2025-01-15 14:40:00,71.8,71.8,71.78,71.79,56519.0,70.6577,70.6577,70.638,70.6478,56519.0
2025-01-15 14:45:00,71.79,71.81,71.78,71.81,68517.0,70.6478,70.6675,70.638,70.6675,68517.0
2025-01-15 14:50:00,71.81,71.81,71.79,71.8,46798.0,70.6675,70.6675,70.6478,70.6577,46798.0
2025-01-15 14:55:00,71.8,71.82,71.8,71.81,85511.0,70.6577,70.6773,70.6577,70.6675,85511.0
2025-01-15 15:00:00,71.81,71.81,71.79,71.8,33565.0,70.6675,70.6675,70.6478,70.6577,33565.0
2025-01-15 15:05:00,71.8,71.8,71.78,71.79,80354.0,70.6577,70.6577,70.638,70.6478,80354.0
2025-01-15 15:10:00,71.78,71.79,71.78,71.78,45341.0,70.638,70.6478,70.638,70.638,45341.0
2025-01-15 15:15:00,71.78,71.79,71.78,71.79,36957.0,70.638,70.6478,70.638,70.6478,36957.0
2025-01-15 15:20:00,71.78,71.8,71.78,71.8,57713.0,70.638,70.6577,70.638,70.6577,57713.0
2025-01-15 15:25:00,71.8,71.8,71.79,71.8,146918.0,70.6577,70.6577,70.6478,70.6577,146918.0
2025-01-15 15:30:00,71.79,71.81,71.79,71.81,280710.0,70.6478,70.6675,70.6478,70.6675,280710.0
2025-01-15 15:35:00,71.81,71.81,71.79,71.81,124746.0,70.6675,70.6675,70.6478,70.6675,124746.0
2025-01-15 15:40:00,71.8,71.81,71.79,71.81,96862.0,70.6577,70.6675,70.6478,70.6675,96862.0
2025-01-15 15:45:00,71.81,71.81,71.79,71.81,57137.0,70.6675,70.6675,70.6478,70.6675,57137.0
2025-01-15 15:50:00,71.81,71.81,71.8,71.81,27882.0,70.6675,70.6675,70.6577,70.6675,27882.0
2025-01-15 15:55:00,71.81,71.81,71.75,71.78,86921.0,70.6675,70.6675,70.6084,70.638,86921.0
2025-01-16 09:30:00,71.7,71.85,71.69,71.7,212232.0,70.5592,70.7069,70.5494,70.5592,212232.0
2025-01-16 09:35:00,71.7,71.71,71.69,71.69,28979.0,70.5592,70.5691,70.5494,70.5494,28979.0
2025-01-16 09:40:00,71.7,71.72,71.69,71.7,46192.0,70.5592,70.5789,70.5494,70.5592,46192.0
2025-01-16 09:45:00,71.7,71.71,71.68,71.68,80901.0,70.5592,70.5691,70.5396,70.5396,80901.0
2025-01-16 09:50:00,71.69,71.69,71.64,71.65,26973.0,70.5494,70.5494,70.5002,70.51,26973.0
2025-01-16 09:55:00,71.65,71.67,71.64,71.66,67545.0,70.51,70.5297,70.5002,70.5199,67545.0
2025-01-16 10:00:00,71.67,71.69,71.65,71.65,67605.0,70.5297,70.5494,70.51,70.51,67605.0
2025-01-16 10:05:00,71.66,71.74,71.65,71.74,191602.0,70.5199,70.5986,70.51,70.5986,191602.0
2025-01-16 10:10:00,71.75,71.76,71.72,71.74,41077.0,70.6084,70.6183,70.5789,70.5986,41077.0
2025-01-16 10:15:00,71.73,71.77,71.72,71.77,53990.0,70.5888,70.6281,70.5789,70.6281,53990.0
2025-01-16 10:20:00,71.78,71.82,71.76,71.81,109997.0,70.638,70.6773,70.6183,70.6675,109997.0
2025-01-16 10:25:00,71.81,71.82,71.79,71.81,32233.0,70.6675,70.6773,70.6478,70.6675,32233.0
2025-01-16 10:30:00,71.81,71.84,71.8,71.83,53654.0,70.6675,70.697,70.6577,70.6872,53654.0
2025-01-16 10:35:00,71.82,71.86,71.8,71.85,34671.0,70.6773,70.7167,70.6577,70.7069,34671.0
2025-01-16 10:40:00,71.84,71.86,71.82,71.84,368479.0,70.697,70.7167,70.6773,70.697,368479.0
2025-01-16 10:45:00,71.83,71.84,71.81,71.83,51046.0,70.6872,70.697,70.6675,70.6872,51046.0
2025-01-16 10:50:00,71.83,71.85,71.82,71.82,27798.0,70.6872,70.7069,70.6773,70.6773,27798.0
2025-01-16 10:55:00,71.83,71.86,71.82,71.86,21669.0,70.6872,70.7167,70.6773,70.7167,21669.0
2025-01-16 11:00:00,71.86,71.91,71.85,71.91,50695.0,70.7167,70.7659,70.7069,70.7659,50695.0
2025-01-16 11:05:00,71.92,71.93,71.88,71.93,113756.0,70.7757,70.7856,70.7364,70.7856,113756.0
2025-01-16 11:10:00,71.93,71.95,71.91,71.92,159014.0,70.7856,70.8053,70.7659,70.7757,159014.0
2025-01-16 11:15:00,71.92,71.93,71.89,71.92,115613.0,70.7757,70.7856,70.7462,70.7757,115613.0
2025-01-16 11:20:00,71.91,71.94,71.9,71.93,44745.0,70.7659,70.7954,70.7561,70.7856,44745.0
2025-01-16 11:25:00,71.94,71.95,71.91,71.91,110910.0,70.7954,70.8053,70.7659,70.7659,110910.0
2025-01-16 11:30:00,71.91,71.94,71.91,71.93,36707.0,70.7659,70.7954,70.7659,70.7856,36707.0
2025-01-16 11:35:00,71.93,71.94,71.92,71.93,33640.0,70.7856,70.7954,70.7757,70.7856,33640.0
2025-01-16 11:40:00,71.94,71.97,71.93,71.95,22675.0,70.7954,70.8249,70.7856,70.8053,22675.0
2025-01-16 11:45:00,71.96,71.98,71.94,71.95,52853.0,70.8151,70.8348,70.7954,70.8053,52853.0
2025-01-16 11:50:00,71.95,71.97,71.93,71.93,50177.0,70.8053,70.8249,70.7856,70.7856,50177.0
2025-01-16 11:55:00,71.94,71.94,71.92,71.92,27851.0,70.7954,70.7954,70.7757,70.7757,27851.0
2025-01-16 12:00:00,71.92,71.93,71.91,71.92,28267.0,70.7757,70.7856,70.7659,70.7757,28267.0
2025-01-16 12:05:00,71.92,71.93,71.9,71.92,94743.0,70.7757,70.7856,70.7561,70.7757,94743.0
2025-01-16 12:10:00,71.92,71.95,71.91,71.94,51124.0,70.7757,70.8053,70.7659,70.7954,51124.0
2025-01-16 12:15:00,71.95,71.98,71.93,71.97,95070.0,70.8053,70.8348,70.7856,70.8249,95070.0
2025-01-16 12:20:00,71.96,71.98,71.94,71.96,74411.0,70.8151,70.8348,70.7954,70.8151,74411.0
2025-01-16 12:25:00,71.96,71.98,71.95,71.97,28067.0,70.8151,70.8348,70.8053,70.8249,28067.0
2025-01-16 12:30:00,71.97,71.99,71.96,71.98,103326.0,70.8249,70.8446,70.8151,70.8348,103326.0
2025-01-16 12:35:00,71.98,71.99,71.96,71.96,32232.0,70.8348,70.8446,70.8151,70.8151,32232.0
2025-01-16 12:40:00,71.96,71.96,71.93,71.94,2202065.0,70.8151,70.8151,70.7856,70.7954,2202065.0
2025-01-16 12:45:00,71.95,71.96,71.94,71.95,138929.0,70.8053,70.8151,70.7954,70.8053,138929.0
2025-01-16 12:50:00,71.95,71.96,71.93,71.93,40999.0,70.8053,70.8151,70.7856,70.7856,40999.0
2025-01-16 12:55:00,71.93,71.94,71.93,71.94,21976.0,70.7856,70.7954,70.7856,70.7954,21976.0
2025-01-16 13:00:00,71.93,71.95,71.93,71.94,41817.0,70.7856,70.8053,70.7856,70.7954,41817.0
2025-01-16 13:05:00,71.93,71.95,71.93,71.95,29652.0,70.7856,70.8053,70.7856,70.8053,29652.0
2025-01-16 13:10:00,71.95,71.96,71.94,71.95,25617.0,70.8053,70.8151,70.7954,70.8053,25617.0
2025-01-16 13:15:00,71.96,71.97,71.95,71.95,67494.0,70.8151,70.8249,70.8053,70.8053,67494.0
2025-01-16 13:20:00,71.95,71.96,71.94,71.95,21824.0,70.8053,70.8151,70.7954,70.8053,21824.0
2025-01-16 13:25:00,71.95,71.96,71.93,71.93,29876.0,70.8053,70.8151,70.7856,70.7856,29876.0
2025-01-16 13:30:00,71.93,71.94,71.92,71.94,20031.0,70.7856,70.7954,70.7757,70.7954,20031.0
2025-01-16 13:35:00,71.94,71.95,71.93,71.94,21977.0,70.7954,70.8053,70.7856,70.7954,21977.0
2025-01-16 13:40:00,71.94,71.96,71.93,71.95,80172.0,70.7954,70.8151,70.7856,70.8053,80172.0
2025-01-16 13:45:00,71.95,71.96,71.93,71.94,50862.0,70.8053,70.8151,70.7856,70.7954,50862.0
2025-01-16 13:50:00,71.93,71.97,71.93,71.97,281860.0,70.7856,70.8249,70.7856,70.8249,281860.0
2025-01-16 13:55:00,71.97,71.98,71.95,71.97,64540.0,70.8249,70.8348,70.8053,70.8249,64540.0
2025-01-16 14:00:00,71.97,72.0,71.96,71.98,45236.0,70.8249,70.8545,70.8151,70.8348,45236.0
2025-01-16 14:05:00,71.98,71.99,71.97,71.98,81147.0,70.8348,70.8446,70.8249,70.8348,81147.0
2025-01-16 14:10:00,71.98,71.99,71.98,71.98,60225.0,70.8348,70.8446,70.8348,70.8348,60225.0
2025-01-16 14:15:00,71.98,72.01,71.97,72.01,130308.0,70.8348,70.8643,70.8249,70.8643,130308.0
2025-01-16 14:20:00,72.01,72.03,71.99,72.01,175291.0,70.8643,70.884,70.8446,70.8643,175291.0
2025-01-16 14:25:00,72.0,72.01,71.99,72.0,49272.0,70.8545,70.8643,70.8446,70.8545,49272.0
2025-01-16 14:30:00,72.01,72.01,71.99,72.0,67960.0,70.8643,70.8643,70.8446,70.8545,67960.0
2025-01-16 14:35:00,71.99,72.02,71.99,72.02,62653.0,70.8446,70.8742,70.8446,70.8742,62653.0
2025-01-16 14:40:00,72.01,72.02,71.98,71.98,56255.0,70.8643,70.8742,70.8348,70.8348,56255.0
2025-01-16 14:45:00,71.99,71.99,71.97,71.98,44893.0,70.8446,70.8446,70.8249,70.8348,44893.0
2025-01-16 14:50:00,71.98,71.98,71.95,71.96,73871.0,70.8348,70.8348,70.8053,70.8151,73871.0
2025-01-16 14:55:00,71.95,71.97,71.94,71.94,87714.0,70.8053,70.8249,70.7954,70.7954,87714.0
2025-01-16 15:00:00,71.94,71.95,71.93,71.95,69143.0,70.7954,70.8053,70.7856,70.8053,69143.0
2025-01-16 15:05:00,71.95,71.96,71.94,71.94,111239.0,70.8053,70.8151,70.7954,70.7954,111239.0
2025-01-16 15:10:00,71.95,71.95,71.93,71.94,87979.0,70.8053,70.8053,70.7856,70.7954,87979.0
2025-01-16 15:15:00,71.94,71.97,71.93,71.97,53642.0,70.7954,70.8249,70.7856,70.8249,53642.0
2025-01-16 15:20:00,71.97,71.97,71.96,71.97,60395.0,70.8249,70.8249,70.8151,70.8249,60395.0
2025-01-16 15:25:00,71.96,71.97,71.96,71.96,62378.0,70.8151,70.8249,70.8151,70.8151,62378.0
2025-01-16 15:30:00,71.95,71.96,71.94,71.95,53661.0,70.8053,70.8151,70.7954,70.8053,53661.0
2025-01-16 15:35:00,71.95,71.95,71.91,71.94,199037.0,70.8053,70.8053,70.7659,70.7954,199037.0
2025-01-16 15:40:00,71.94,71.95,71.94,71.95,60988.0,70.7954,70.8053,70.7954,70.8053,60988.0
2025-01-16 15:45:00,71.94,71.95,71.93,71.95,135138.0,70.7954,70.8053,70.7856,70.8053,135138.0
2025-01-16 15:50:00,71.94,71.95,71.93,71.94,66920.0,70.7954,70.8053,70.7856,70.7954,66920.0
2025-01-16 15:55:00,71.94,71.94,71.92,71.92,286251.0,70.7954,70.7954,70.7757,70.7757,286251.0
2025-01-17 09:30:00,72.1,72.1,72.0,72.03,142328.0,70.9529,70.9529,70.8545,70.884,142328.0
2025-01-17 09:35:00,72.03,72.03,71.98,71.98,130764.0,70.884,70.884,70.8348,70.8348,130764.0
2025-01-17 09:40:00,71.98,71.99,71.97,71.98,129413.0,70.8348,70.8446,70.8249,70.8348,129413.0
2025-01-17 09:45:00,71.97,71.99,71.96,71.97,59121.0,70.8249,70.8446,70.8151,70.8249,59121.0
2025-01-17 09:50:00,71.97,72.0,71.96,72.0,293650.0,70.8249,70.8545,70.8151,70.8545,293650.0
2025-01-17 09:55:00,72.0,72.0,71.97,71.98,41891.0,70.8545,70.8545,70.8249,70.8348,41891.0
2025-01-17 10:00:00,71.98,72.01,71.97,71.99,45978.0,70.8348,70.8643,70.8249,70.8446,45978.0
2025-01-17 10:05:00,71.98,72.02,71.98,72.02,37668.0,70.8348,70.8742,70.8348,70.8742,37668.0
2025-01-17 10:10:00,72.01,72.03,72.01,72.03,28502.0,70.8643,70.884,70.8643,70.884,28502.0
2025-01-17 10:15:00,72.03,72.04,72.02,72.03,391809.0,70.884,70.8938,70.8742,70.884,391809.0
2025-01-17 10:20:00,72.02,72.04,72.0,72.03,26394.0,70.8742,70.8938,70.8545,70.884,26394.0
2025-01-17 10:25:00,72.02,72.06,72.01,72.06,41244.0,70.8742,70.9135,70.8643,70.9135,41244.0
2025-01-17 10:30:00,72.05,72.05,72.02,72.03,80647.0,70.9037,70.9037,70.8742,70.884,80647.0
2025-01-17 10:35:00,72.03,72.04,72.02,72.02,39524.0,70.884,70.8938,70.8742,70.8742,39524.0
2025-01-17 10:40:00,72.02,72.03,72.01,72.02,165372.0,70.8742,70.884,70.8643,70.8742,165372.0
2025-01-17 10:45:00,72.01,72.02,71.99,71.99,162007.0,70.8643,70.8742,70.8446,70.8446,162007.0
2025-01-17 10:50:00,72.0,72.01,71.99,71.99,311653.0,70.8545,70.8643,70.8446,70.8446,311653.0
2025-01-17 10:55:00,72.0,72.0,71.98,71.99,42216.0,70.8545,70.8545,70.8348,70.8446,42216.0
2025-01-17 11:00:00,71.99,71.99,71.97,71.98,82561.0,70.8446,70.8446,70.8249,70.8348,82561.0
2025-01-17 11:05:00,71.98,71.99,71.96,71.97,43300.0,70.8348,70.8446,70.8151,70.8249,43300.0
2025-01-17 11:10:00,71.97,71.98,71.96,71.97,33662.0,70.8249,70.8348,70.8151,70.8249,33662.0
2025-01-17 11:15:00,71.97,71.97,71.95,71.95,16638.0,70.8249,70.8249,70.8053,70.8053,16638.0
2025-01-17 11:20:00,71.95,71.96,71.94,71.95,50303.0,70.8053,70.8151,70.7954,70.8053,50303.0
2025-01-17 11:25:00,71.95,71.97,71.95,71.95,56776.0,70.8053,70.8249,70.8053,70.8053,56776.0
2025-01-17 11:30:00,71.95,71.97,71.94,71.95,71224.0,70.8053,70.8249,70.7954,70.8053,71224.0
2025-01-17 11:35:00,71.95,71.95,71.93,71.94,24558.0,70.8053,70.8053,70.7856,70.7954,24558.0
2025-01-17 11:40:00,71.94,71.95,71.93,71.94,80360.0,70.7954,70.8053,70.7856,70.7954,80360.0
2025-01-17 11:45:00,71.94,71.95,71.93,71.94,34782.0,70.7954,70.8053,70.7856,70.7954,34782.0
2025-01-17 11:50:00,71.94,71.95,71.93,71.93,181237.0,70.7954,70.8053,70.7856,70.7856,181237.0
2025-01-17 11:55:00,71.92,71.93,71.91,71.92,30569.0,70.7757,70.7856,70.7659,70.7757,30569.0
2025-01-17 12:00:00,71.92,71.95,71.92,71.92,79346.0,70.7757,70.8053,70.7757,70.7757,79346.0
2025-01-17 12:05:00,71.93,71.95,71.93,71.95,23890.0,70.7856,70.8053,70.7856,70.8053,23890.0
2025-01-17 12:10:00,71.95,71.96,71.94,71.95,20886.0,70.8053,70.8151,70.7954,70.8053,20886.0
2025-01-17 12:15:00,71.95,71.96,71.94,71.94,25895.0,70.8053,70.8151,70.7954,70.7954,25895.0
2025-01-17 12:20:00,71.95,71.96,71.94,71.96,50558.0,70.8053,70.8151,70.7954,70.8151,50558.0
2025-01-17 12:25:00,71.96,71.96,71.95,71.96,79904.0,70.8151,70.8151,70.8053,70.8151,79904.0
2025-01-17 12:30:00,71.96,71.98,71.96,71.98,21437.0,70.8151,70.8348,70.8151,70.8348,21437.0
2025-01-17 12:35:00,71.97,71.97,71.96,71.97,29345.0,70.8249,70.8249,70.8151,70.8249,29345.0
2025-01-17 12:40:00,71.97,71.97,71.96,71.97,32568.0,70.8249,70.8249,70.8151,70.8249,32568.0
2025-01-17 12:45:00,71.97,71.98,71.96,71.97,33115.0,70.8249,70.8348,70.8151,70.8249,33115.0
2025-01-17 12:50:00,71.96,71.99,71.96,71.99,249806.0,70.8151,70.8446,70.8151,70.8446,249806.0
2025-01-17 12:55:00,71.98,71.99,71.98,71.99,16912.0,70.8348,70.8446,70.8348,70.8446,16912.0
2025-01-17 13:00:00,71.99,72.0,71.98,72.0,19712.0,70.8446,70.8545,70.8348,70.8545,19712.0
2025-01-17 13:05:00,72.0,72.0,71.98,71.99,35261.0,70.8545,70.8545,70.8348,70.8446,35261.0
2025-01-17 13:10:00,71.98,72.0,71.98,72.0,22534.0,70.8348,70.8545,70.8348,70.8545,22534.0
2025-01-17 13:15:00,71.99,72.01,71.99,72.01,26071.0,70.8446,70.8643,70.8446,70.8643,26071.0
2025-01-17 13:20:00,72.01,72.02,72.0,72.01,39686.0,70.8643,70.8742,70.8545,70.8643,39686.0
2025-01-17 13:25:00,72.02,72.02,72.0,72.01,37846.0,70.8742,70.8742,70.8545,70.8643,37846.0
2025-01-17 13:30:00,72.0,72.01,71.98,71.98,98114.0,70.8545,70.8643,70.8348,70.8348,98114.0
2025-01-17 13:35:00,71.98,71.99,71.97,71.97,24128.0,70.8348,70.8446,70.8249,70.8249,24128.0
2025-01-17 13:40:00,71.98,71.99,71.97,71.99,17257.0,70.8348,70.8446,70.8249,70.8446,17257.0
2025-01-17 13:45:00,71.98,71.99,71.97,71.98,28303.0,70.8348,70.8446,70.8249,70.8348,28303.0
2025-01-17 13:50:00,71.98,71.98,71.97,71.98,17856.0,70.8348,70.8348,70.8249,70.8348,17856.0
2025-01-17 13:55:00,71.97,71.98,71.97,71.98,28049.0,70.8249,70.8348,70.8249,70.8348,28049.0
2025-01-17 14:00:00,71.98,71.98,71.96,71.98,44495.0,70.8348,70.8348,70.8151,70.8348,44495.0
2025-01-17 14:05:00,71.98,71.98,71.97,71.98,47239.0,70.8348,70.8348,70.8249,70.8348,47239.0
2025-01-17 14:10:00,71.97,71.98,71.97,71.97,25292.0,70.8249,70.8348,70.8249,70.8249,25292.0
2025-01-17 14:15:00,71.97,71.97,71.93,71.93,84798.0,70.8249,70.8249,70.7856,70.7856,84798.0
2025-01-17 14:20:00,71.93,71.95,71.93,71.95,44217.0,70.7856,70.8053,70.7856,70.8053,44217.0
2025-01-17 14:25:00,71.95,71.95,71.94,71.95,25192.0,70.8053,70.8053,70.7954,70.8053,25192.0
2025-01-17 14:30:00,71.95,71.96,71.94,71.96,78776.0,70.8053,70.8151,70.7954,70.8151,78776.0
2025-01-17 14:35:00,71.96,71.96,71.94,71.95,37956.0,70.8151,70.8151,70.7954,70.8053,37956.0
2025-01-17 14:40:00,71.95,71.96,71.94,71.95,36160.0,70.8053,70.8151,70.7954,70.8053,36160.0
2025-01-17 14:45:00,71.95,71.96,71.94,71.94,40881.0,70.8053,70.8151,70.7954,70.7954,40881.0
2025-01-17 14:50:00,71.95,71.95,71.94,71.95,49075.0,70.8053,70.8053,70.7954,70.8053,49075.0
2025-01-17 14:55:00,71.95,71.96,71.94,71.95,78502.0,70.8053,70.8151,70.7954,70.8053,78502.0
2025-01-17 15:00:00,71.95,71.98,71.94,71.97,59204.0,70.8053,70.8348,70.7954,70.8249,59204.0
2025-01-17 15:05:00,71.96,71.97,71.95,71.95,80641.0,70.8151,70.8249,70.8053,70.8053,80641.0
2025-01-17 15:10:00,71.95,71.96,71.94,71.95,66557.0,70.8053,70.8151,70.7954,70.8053,66557.0
2025-01-17 15:15:00,71.94,71.96,71.94,71.95,42762.0,70.7954,70.8151,70.7954,70.8053,42762.0
2025-01-17 15:20:00,71.95,71.97,71.95,71.95,133145.0,70.8053,70.8249,70.8053,70.8053,133145.0
2025-01-17 15:25:00,71.95,71.96,71.95,71.95,36731.0,70.8053,70.8151,70.8053,70.8053,36731.0
2025-01-17 15:30:00,71.96,71.96,71.95,71.95,47240.0,70.8151,70.8151,70.8053,70.8053,47240.0
2025-01-17 15:35:00,71.96,71.96,71.94,71.95,39936.0,70.8151,70.8151,70.7954,70.8053,39936.0
2025-01-17 15:40:00,71.94,71.95,71.94,71.95,53232.0,70.7954,70.8053,70.7954,70.8053,53232.0
2025-01-17 15:45:00,71.94,71.95,71.94,71.95,57900.0,70.7954,70.8053,70.7954,70.8053,57900.0
2025-01-17 15:50:00,71.94,71.95,71.94,71.94,31960.0,70.7954,70.8053,70.7954,70.7954,31960.0
2025-01-17 15:55:00,71.94,71.95,71.93,71.95,82892.0,70.7954,70.8053,70.7856,70.8053,82892.0
2025-01-21 09:30:00,72.21,72.21,72.11,72.12,291512.0,71.0611,71.0611,70.9627,70.9726,291512.0
2025-01-21 09:35:00,72.13,72.13,72.09,72.11,63736.0,70.9824,70.9824,70.943,70.9627,63736.0
2025-01-21 09:40:00,72.11,72.14,72.1,72.14,83982.0,70.9627,70.9922,70.9529,70.9922,83982.0
2025-01-21 09:45:00,72.13,72.14,72.09,72.11,24964.0,70.9824,70.9922,70.943,70.9627,24964.0
2025-01-21 09:50:00,72.1,72.11,72.09,72.11,36789.0,70.9529,70.9627,70.943,70.9627,36789.0
2025-01-21 09:55:00,72.11,72.12,72.09,72.1,61842.0,70.9627,70.9726,70.943,70.9529,61842.0
2025-01-21 10:00:00,72.11,72.15,72.1,72.15,69986.0,70.9627,71.0021,70.9529,71.0021,69986.0
2025-01-21 10:05:00,72.15,72.15,72.09,72.12,50424.0,71.0021,71.0021,70.943,70.9726,50424.0
2025-01-21 10:10:00,72.12,72.13,72.1,72.11,111539.0,70.9726,70.9824,70.9529,70.9627,111539.0
2025-01-21 10:15:00,72.11,72.12,72.1,72.12,615430.0,70.9627,70.9726,70.9529,70.9726,615430.0
2025-01-21 10:20:00,72.12,72.15,72.11,72.15,28818.0,70.9726,71.0021,70.9627,71.0021,28818.0
2025-01-21 10:25:00,72.15,72.15,72.13,72.15,46715.0,71.0021,71.0021,70.9824,71.0021,46715.0
2025-01-21 10:30:00,72.15,72.16,72.14,72.15,37956.0,71.0021,71.0119,70.9922,71.0021,37956.0
2025-01-21 10:35:00,72.16,72.19,72.15,72.19,48607.0,71.0119,71.0414,71.0021,71.0414,48607.0
2025-01-21 10:40:00,72.19,72.21,72.17,72.2,51089.0,71.0414,71.0611,71.0218,71.0513,51089.0
2025-01-21 10:45:00,72.2,72.21,72.19,72.2,58976.0,71.0513,71.0611,71.0414,71.0513,58976.0
2025-01-21 10:50:00,72.2,72.21,72.17,72.17,108782.0,71.0513,71.0611,71.0218,71.0218,108782.0
2025-01-21 10:55:00,72.18,72.19,72.16,72.17,31125.0,71.0316,71.0414,71.0119,71.0218,31125.0
2025-01-21 11:00:00,72.17,72.18,72.14,72.15,21746.0,71.0218,71.0316,70.9922,71.0021,21746.0
2025-01-21 11:05:00,72.15,72.16,72.13,72.14,34571.0,71.0021,71.0119,70.9824,70.9922,34571.0
2025-01-21 11:10:00,72.14,72.14,72.12,72.14,62512.0,70.9922,70.9922,70.9726,70.9922,62512.0
2025-01-21 11:15:00,72.13,72.15,72.13,72.15,33538.0,70.9824,71.0021,70.9824,71.0021,33538.0
2025-01-21 11:20:00,72.15,72.15,72.11,72.12,34473.0,71.0021,71.0021,70.9627,70.9726,34473.0
2025-01-21 11:25:00,72.12,72.15,72.12,72.15,39721.0,70.9726,71.0021,70.9726,71.0021,39721.0
2025-01-21 11:30:00,72.15,72.17,72.14,72.17,39737.0,71.0021,71.0218,70.9922,71.0218,39737.0
2025-01-21 11:35:00,72.17,72.17,72.12,72.12,357379.0,71.0218,71.0218,70.9726,70.9726,357379.0
2025-01-21 11:40:00,72.12,72.15,72.11,72.15,22625.0,70.9726,71.0021,70.9627,71.0021,22625.0
2025-01-21 11:45:00,72.15,72.15,72.14,72.15,35579.0,71.0021,71.0021,70.9922,71.0021,35579.0
2025-01-21 11:50:00,72.15,72.15,72.12,72.12,63325.0,71.0021,71.0021,70.9726,70.9726,63325.0
2025-01-21 11:55:00,72.13,72.14,72.12,72.14,41105.0,70.9824,70.9922,70.9726,70.9922,41105.0
2025-01-21 12:00:00,72.13,72.15,72.12,72.13,44234.0,70.9824,71.0021,70.9726,70.9824,44234.0
2025-01-21 12:05:00,72.13,72.13,72.11,72.11,56159.0,70.9824,70.9824,70.9627,70.9627,56159.0
2025-01-21 12:10:00,72.11,72.13,72.1,72.12,44462.0,70.9627,70.9824,70.9529,70.9726,44462.0
2025-01-21 12:15:00,72.11,72.13,72.11,72.13,25442.0,70.9627,70.9824,70.9627,70.9824,25442.0
2025-01-21 12:20:00,72.13,72.13,72.11,72.12,81580.0,70.9824,70.9824,70.9627,70.9726,81580.0
2025-01-21 12:25:00,72.12,72.12,72.1,72.12,31497.0,70.9726,70.9726,70.9529,70.9726,31497.0
2025-01-21 12:30:00,72.12,72.13,72.1,72.12,36893.0,70.9726,70.9824,70.9529,70.9726,36893.0
2025-01-21 12:35:00,72.12,72.13,72.1,72.11,18855.0,70.9726,70.9824,70.9529,70.9627,18855.0
2025-01-21 12:40:00,72.11,72.11,72.09,72.09,40309.0,70.9627,70.9627,70.943,70.943,40309.0
2025-01-21 12:45:00,72.09,72.13,72.09,72.13,65554.0,70.943,70.9824,70.943,70.9824,65554.0
2025-01-21 12:50:00,72.12,72.13,72.08,72.09,83557.0,70.9726,70.9824,70.9332,70.943,83557.0
2025-01-21 12:55:00,72.09,72.1,72.08,72.09,30822.0,70.943,70.9529,70.9332,70.943,30822.0
2025-01-21 13:00:00,72.08,72.1,72.07,72.09,24975.0,70.9332,70.9529,70.9234,70.943,24975.0
2025-01-21 13:05:00,72.1,72.11,72.09,72.11,26326.0,70.9529,70.9627,70.943,70.9627,26326.0
2025-01-21 13:10:00,72.11,72.11,72.09,72.11,39074.0,70.9627,70.9627,70.943,70.9627,39074.0
2025-01-21 13:15:00,72.11,72.11,72.1,72.11,60216.0,70.9627,70.9627,70.9529,70.9627,60216.0
2025-01-21 13:20:00,72.11,72.12,72.1,72.11,145534.0,70.9627,70.9726,70.9529,70.9627,145534.0
2025-01-21 13:25:00,72.11,72.11,72.08,72.11,846338.0,70.9627,70.9627,70.9332,70.9627,846338.0
2025-01-21 13:30:00,72.11,72.12,72.1,72.12,46246.0,70.9627,70.9726,70.9529,70.9726,46246.0
2025-01-21 13:35:00,72.12,72.14,72.11,72.14,56177.0,70.9726,70.9922,70.9627,70.9922,56177.0
2025-01-21 13:40:00,72.14,72.14,72.1,72.14,183282.0,70.9922,70.9922,70.9529,70.9922,183282.0
2025-01-21 13:45:00,72.14,72.14,72.12,72.13,50848.0,70.9922,70.9922,70.9726,70.9824,50848.0
2025-01-21 13:50:00,72.13,72.14,72.12,72.13,41404.0,70.9824,70.9922,70.9726,70.9824,41404.0
2025-01-21 13:55:00,72.13,72.13,72.12,72.13,49765.0,70.9824,70.9824,70.9726,70.9824,49765.0
2025-01-21 14:00:00,72.12,72.13,72.12,72.13,57899.0,70.9726,70.9824,70.9726,70.9824,57899.0
2025-01-21 14:05:00,72.13,72.14,72.12,72.13,49536.0,70.9824,70.9922,70.9726,70.9824,49536.0
2025-01-21 14:10:00,72.14,72.14,72.13,72.13,136984.0,70.9922,70.9922,70.9824,70.9824,136984.0
2025-01-21 14:15:00,72.14,72.15,72.13,72.15,545089.0,70.9922,71.0021,70.9824,71.0021,545089.0
2025-01-21 14:20:00,72.15,72.15,72.12,72.13,127584.0,71.0021,71.0021,70.9726,70.9824,127584.0
2025-01-21 14:25:00,72.12,72.13,72.12,72.13,55757.0,70.9726,70.9824,70.9726,70.9824,55757.0
2025-01-21 14:30:00,72.13,72.13,72.11,72.13,127044.0,70.9824,70.9824,70.9627,70.9824,127044.0
2025-01-21 14:35:00,72.13,72.13,72.11,72.12,66658.0,70.9824,70.9824,70.9627,70.9726,66658.0
2025-01-21 14:40:00,72.11,72.12,72.11,72.12,36431.0,70.9627,70.9726,70.9627,70.9726,36431.0
2025-01-21 14:45:00,72.12,72.12,72.1,72.11,98869.0,70.9726,70.9726,70.9529,70.9627,98869.0
2025-01-21 14:50:00,72.12,72.12,72.1,72.11,49393.0,70.9726,70.9726,70.9529,70.9627,49393.0
2025-01-21 14:55:00,72.11,72.12,72.1,72.11,134357.0,70.9627,70.9726,70.9529,70.9627,134357.0
2025-01-21 15:00:00,72.11,72.11,72.09,72.11,95843.0,70.9627,70.9627,70.943,70.9627,95843.0
2025-01-21 15:05:00,72.11,72.13,72.1,72.13,116289.0,70.9627,70.9824,70.9529,70.9824,116289.0
2025-01-21 15:10:00,72.13,72.13,72.12,72.13,97837.0,70.9824,70.9824,70.9726,70.9824,97837.0
2025-01-21 15:15:00,72.13,72.13,72.12,72.13,123338.0,70.9824,70.9824,70.9726,70.9824,123338.0
2025-01-21 15:20:00,72.13,72.13,72.12,72.13,118751.0,70.9824,70.9824,70.9726,70.9824,118751.0
2025-01-21 15:25:00,72.13,72.14,72.12,72.13,92627.0,70.9824,70.9922,70.9726,70.9824,92627.0
2025-01-21 15:30:00,72.14,72.14,72.13,72.14,115368.0,70.9922,70.9922,70.9824,70.9922,115368.0
2025-01-21 15:35:00,72.14,72.15,72.13,72.15,142268.0,70.9922,71.0021,70.9824,71.0021,142268.0
2025-01-21 15:40:00,72.15,72.15,72.14,72.15,165019.0,71.0021,71.0021,70.9922,71.0021,165019.0
2025-01-21 15:45:00,72.15,72.16,72.14,72.16,147003.0,71.0021,71.0119,70.9922,71.0119,147003.0
2025-01-21 15:50:00,72.16,72.16,72.15,72.16,117167.0,71.0119,71.0119,71.0021,71.0119,117167.0
2025-01-21 15:55:00,72.16,72.17,72.13,72.16,268741.0,71.0119,71.0218,70.9824,71.0119,268741.0
2025-01-22 09:30:00,72.15,72.2,72.11,72.11,159292.0,71.0021,71.0513,70.9627,70.9627,159292.0
2025-01-22 09:35:00,72.12,72.13,72.1,72.12,31380.0,70.9726,70.9824,70.9529,70.9726,31380.0
2025-01-22 09:40:00,72.12,72.13,72.1,72.1,25660.0,70.9726,70.9824,70.9529,70.9529,25660.0
2025-01-22 09:45:00,72.11,72.14,72.1,72.14,73949.0,70.9627,70.9922,70.9529,70.9922,73949.0
2025-01-22 09:50:00,72.14,72.14,72.11,72.11,75617.0,70.9922,70.9922,70.9627,70.9627,75617.0
2025-01-22 09:55:00,72.12,72.13,72.11,72.13,36141.0,70.9726,70.9824,70.9627,70.9824,36141.0
2025-01-22 10:00:00,72.13,72.16,72.12,72.15,37925.0,70.9824,71.0119,70.9726,71.0021,37925.0
2025-01-22 10:05:00,72.16,72.16,72.14,72.16,42388.0,71.0119,71.0119,70.9922,71.0119,42388.0
2025-01-22 10:10:00,72.16,72.18,72.14,72.15,61688.0,71.0119,71.0316,70.9922,71.0021,61688.0
2025-01-22 10:15:00,72.15,72.15,72.13,72.13,455076.0,71.0021,71.0021,70.9824,70.9824,455076.0
2025-01-22 10:20:00,72.14,72.14,72.11,72.12,79496.0,70.9922,70.9922,70.9627,70.9726,79496.0
2025-01-22 10:25:00,72.12,72.12,72.1,72.1,30146.0,70.9726,70.9726,70.9529,70.9529,30146.0
2025-01-22 10:30:00,72.11,72.11,72.09,72.09,38093.0,70.9627,70.9627,70.943,70.943,38093.0
2025-01-22 10:35:00,72.09,72.1,72.08,72.1,37949.0,70.943,70.9529,70.9332,70.9529,37949.0
2025-01-22 10:40:00,72.1,72.11,72.08,72.08,57913.0,70.9529,70.9627,70.9332,70.9332,57913.0
2025-01-22 10:45:00,72.09,72.1,72.07,72.07,39042.0,70.943,70.9529,70.9234,70.9234,39042.0
2025-01-22 10:50:00,72.08,72.08,72.05,72.06,27897.0,70.9332,70.9332,70.9037,70.9135,27897.0
2025-01-22 10:55:00,72.06,72.07,72.04,72.04,55088.0,70.9135,70.9234,70.8938,70.8938,55088.0
2025-01-22 11:00:00,72.05,72.05,72.02,72.05,142315.0,70.9037,70.9037,70.8742,70.9037,142315.0
2025-01-22 11:05:00,72.05,72.08,72.04,72.08,30981.0,70.9037,70.9332,70.8938,70.9332,30981.0
2025-01-22 11:10:00,72.08,72.09,72.06,72.06,314140.0,70.9332,70.943,70.9135,70.9135,314140.0
2025-01-22 11:15:00,72.06,72.08,72.05,72.06,51691.0,70.9135,70.9332,70.9037,70.9135,51691.0
2025-01-22 11:20:00,72.06,72.06,72.04,72.06,48783.0,70.9135,70.9135,70.8938,70.9135,48783.0
2025-01-22 11:25:00,72.06,72.06,72.03,72.03,32954.0,70.9135,70.9135,70.884,70.884,32954.0
2025-01-22 11:30:00,72.03,72.05,72.02,72.03,32953.0,70.884,70.9037,70.8742,70.884,32953.0
2025-01-22 11:35:00,72.03,72.06,72.03,72.04,27283.0,70.884,70.9135,70.884,70.8938,27283.0
2025-01-22 11:40:00,72.05,72.05,72.02,72.03,61830.0,70.9037,70.9037,70.8742,70.884,61830.0
2025-01-22 11:45:00,72.03,72.04,72.01,72.02,44673.0,70.884,70.8938,70.8643,70.8742,44673.0
2025-01-22 11:50:00,72.02,72.04,72.01,72.04,130345.0,70.8742,70.8938,70.8643,70.8938,130345.0
2025-01-22 11:55:00,72.03,72.04,72.01,72.02,33705.0,70.884,70.8938,70.8643,70.8742,33705.0
2025-01-22 12:00:00,72.02,72.02,72.0,72.02,286541.0,70.8742,70.8742,70.8545,70.8742,286541.0
2025-01-22 12:05:00,72.02,72.03,72.01,72.03,92001.0,70.8742,70.884,70.8643,70.884,92001.0
2025-01-22 12:10:00,72.03,72.04,71.99,72.01,126558.0,70.884,70.8938,70.8446,70.8643,126558.0
2025-01-22 12:15:00,72.02,72.02,72.01,72.01,93489.0,70.8742,70.8742,70.8643,70.8643,93489.0
2025-01-22 12:20:00,72.02,72.02,71.98,72.0,61981.0,70.8742,70.8742,70.8348,70.8545,61981.0
2025-01-22 12:25:00,72.0,72.0,71.98,71.99,651207.0,70.8545,70.8545,70.8348,70.8446,651207.0
2025-01-22 12:30:00,71.98,71.99,71.97,71.97,40751.0,70.8348,70.8446,70.8249,70.8249,40751.0
2025-01-22 12:35:00,71.98,71.99,71.97,71.99,60383.0,70.8348,70.8446,70.8249,70.8446,60383.0
2025-01-22 12:40:00,71.99,71.99,71.98,71.98,67107.0,70.8446,70.8446,70.8348,70.8348,67107.0
2025-01-22 12:45:00,71.98,71.99,71.98,71.98,50976.0,70.8348,70.8446,70.8348,70.8348,50976.0
2025-01-22 12:50:00,71.98,72.0,71.97,71.98,53401.0,70.8348,70.8545,70.8249,70.8348,53401.0
2025-01-22 12:55:00,71.98,71.99,71.97,71.98,58108.0,70.8348,70.8446,70.8249,70.8348,58108.0
2025-01-22 13:00:00,71.98,72.03,71.97,71.98,217172.0,70.8348,70.884,70.8249,70.8348,217172.0
2025-01-22 13:05:00,71.99,72.02,71.98,72.01,30793.0,70.8446,70.8742,70.8348,70.8643,30793.0
2025-01-22 13:10:00,72.01,72.01,71.99,72.0,164048.0,70.8643,70.8643,70.8446,70.8545,164048.0
2025-01-22 13:15:00,72.0,72.03,71.99,72.03,75901.0,70.8545,70.884,70.8446,70.884,75901.0
2025-01-22 13:20:00,72.03,72.03,72.02,72.03,21425.0,70.884,70.884,70.8742,70.884,21425.0
2025-01-22 13:25:00,72.02,72.03,72.01,72.01,81501.0,70.8742,70.884,70.8643,70.8643,81501.0
2025-01-22 13:30:00,72.02,72.03,72.01,72.03,36128.0,70.8742,70.884,70.8643,70.884,36128.0
2025-01-22 13:35:00,72.03,72.03,72.01,72.03,20229.0,70.884,70.884,70.8643,70.884,20229.0
2025-01-22 13:40:00,72.03,72.03,72.01,72.02,29214.0,70.884,70.884,70.8643,70.8742,29214.0
2025-01-22 13:45:00,72.01,72.03,72.01,72.02,27306.0,70.8643,70.884,70.8643,70.8742,27306.0
2025-01-22 13:50:00,72.02,72.03,72.01,72.02,26032.0,70.8742,70.884,70.8643,70.8742,26032.0
2025-01-22 13:55:00,72.02,72.03,72.01,72.03,33283.0,70.8742,70.884,70.8643,70.884,33283.0
2025-01-22 14:00:00,72.02,72.04,72.02,72.03,35812.0,70.8742,70.8938,70.8742,70.884,35812.0
2025-01-22 14:05:00,72.04,72.05,72.03,72.04,35243.0,70.8938,70.9037,70.884,70.8938,35243.0
2025-01-22 14:10:00,72.05,72.05,72.03,72.03,53727.0,70.9037,70.9037,70.884,70.884,53727.0
2025-01-22 14:15:00,72.03,72.04,72.01,72.03,69594.0,70.884,70.8938,70.8643,70.884,69594.0
2025-01-22 14:20:00,72.03,72.03,72.02,72.03,42593.0,70.884,70.884,70.8742,70.884,42593.0
2025-01-22 14:25:00,72.03,72.03,72.02,72.03,114025.0,70.884,70.884,70.8742,70.884,114025.0
2025-01-22 14:30:00,72.03,72.03,72.02,72.03,46550.0,70.884,70.884,70.8742,70.884,46550.0
2025-01-22 14:35:00,72.03,72.04,72.02,72.03,86842.0,70.884,70.8938,70.8742,70.884,86842.0
2025-01-22 14:40:00,72.03,72.04,72.02,72.03,62047.0,70.884,70.8938,70.8742,70.884,62047.0
2025-01-22 14:45:00,72.03,72.04,72.02,72.03,68919.0,70.884,70.8938,70.8742,70.884,68919.0
2025-01-22 14:50:00,72.03,72.05,72.03,72.03,98974.0,70.884,70.9037,70.884,70.884,98974.0
2025-01-22 14:55:00,72.03,72.05,72.03,72.05,70905.0,70.884,70.9037,70.884,70.9037,70905.0
2025-01-22 15:00:00,72.05,72.05,72.03,72.05,51900.0,70.9037,70.9037,70.884,70.9037,51900.0
2025-01-22 15:05:00,72.05,72.08,72.05,72.08,54688.0,70.9037,70.9332,70.9037,70.9332,54688.0
2025-01-22 15:10:00,72.07,72.08,72.06,72.08,56612.0,70.9234,70.9332,70.9135,70.9332,56612.0
2025-01-22 15:15:00,72.07,72.08,72.06,72.06,44657.0,70.9234,70.9332,70.9135,70.9135,44657.0
2025-01-22 15:20:00,72.06,72.07,72.04,72.04,48489.0,70.9135,70.9234,70.8938,70.8938,48489.0
2025-01-22 15:25:00,72.05,72.05,72.03,72.05,40850.0,70.9037,70.9037,70.884,70.9037,40850.0
2025-01-22 15:30:00,72.05,72.05,72.03,72.04,81668.0,70.9037,70.9037,70.884,70.8938,81668.0
2025-01-22 15:35:00,72.04,72.05,72.03,72.04,67347.0,70.8938,70.9037,70.884,70.8938,67347.0
2025-01-22 15:40:00,72.03,72.04,72.02,72.03,85974.0,70.884,70.8938,70.8742,70.884,85974.0
2025-01-22 15:45:00,72.03,72.04,72.02,72.03,60882.0,70.884,70.8938,70.8742,70.884,60882.0
2025-01-22 15:50:00,72.03,72.04,72.02,72.03,62102.0,70.884,70.8938,70.8742,70.884,62102.0
2025-01-22 15:55:00,72.02,72.03,72.01,72.02,94092.0,70.8742,70.884,70.8643,70.8742,94092.0
2025-01-23 09:30:00,72.0,72.0,71.8,71.85,208336.0,70.8545,70.8545,70.6577,70.7069,208336.0
2025-01-23 09:35:00,71.85,71.87,71.84,71.87,29439.0,70.7069,70.7265,70.697,70.7265,29439.0
2025-01-23 09:40:00,71.87,71.89,71.86,71.89,57740.0,70.7265,70.7462,70.7167,70.7462,57740.0
2025-01-23 09:45:00,71.89,71.9,71.87,71.88,38786.0,70.7462,70.7561,70.7265,70.7364,38786.0
2025-01-23 09:50:00,71.88,71.88,71.84,71.86,42474.0,70.7364,70.7364,70.697,70.7167,42474.0
2025-01-23 09:55:00,71.85,71.87,71.85,71.86,41265.0,70.7069,70.7265,70.7069,70.7167,41265.0
2025-01-23 10:00:00,71.86,71.87,71.85,71.85,110184.0,70.7167,70.7265,70.7069,70.7069,110184.0
2025-01-23 10:05:00,71.86,71.89,71.85,71.88,27213.0,70.7167,70.7462,70.7069,70.7364,27213.0
2025-01-23 10:10:00,71.88,71.9,71.87,71.89,50558.0,70.7364,70.7561,70.7265,70.7462,50558.0
2025-01-23 10:15:00,71.89,71.9,71.87,71.88,402039.0,70.7462,70.7561,70.7265,70.7364,402039.0
2025-01-23 10:20:00,71.87,71.88,71.85,71.85,17472.0,70.7265,70.7364,70.7069,70.7069,17472.0
2025-01-23 10:25:00,71.86,71.87,71.84,71.85,87131.0,70.7167,70.7265,70.697,70.7069,87131.0
2025-01-23 10:30:00,71.85,71.86,71.84,71.86,960533.0,70.7069,70.7167,70.697,70.7167,960533.0
2025-01-23 10:35:00,71.86,71.89,71.85,71.89,115094.0,70.7167,70.7462,70.7069,70.7462,115094.0
2025-01-23 10:40:00,71.89,71.89,71.87,71.88,111348.0,70.7462,70.7462,70.7265,70.7364,111348.0
2025-01-23 10:45:00,71.88,71.88,71.84,71.86,53186.0,70.7364,70.7364,70.697,70.7167,53186.0
2025-01-23 10:50:00,71.86,71.87,71.85,71.87,110390.0,70.7167,70.7265,70.7069,70.7265,110390.0
2025-01-23 10:55:00,71.87,71.88,71.86,71.87,36011.0,70.7265,70.7364,70.7167,70.7265,36011.0
2025-01-23 11:00:00,71.86,71.87,71.83,71.84,43366.0,70.7167,70.7265,70.6872,70.697,43366.0
2025-01-23 11:05:00,71.84,71.85,71.83,71.84,34807.0,70.697,70.7069,70.6872,70.697,34807.0
2025-01-23 11:10:00,71.84,71.89,71.82,71.89,97113.0,70.697,70.7462,70.6773,70.7462,97113.0
2025-01-23 11:15:00,71.89,71.92,71.86,71.88,45133.0,70.7462,70.7757,70.7167,70.7364,45133.0
2025-01-23 11:20:00,71.88,71.91,71.88,71.91,17002.0,70.7364,70.7659,70.7364,70.7659,17002.0
2025-01-23 11:25:00,71.91,71.93,71.9,71.93,43044.0,70.7659,70.7856,70.7561,70.7856,43044.0
2025-01-23 11:30:00,71.92,71.94,71.91,71.93,51193.0,70.7757,70.7954,70.7659,70.7856,51193.0
2025-01-23 11:35:00,71.94,71.94,71.89,71.9,22827.0,70.7954,70.7954,70.7462,70.7561,22827.0
2025-01-23 11:40:00,71.91,71.92,71.9,71.92,48554.0,70.7659,70.7757,70.7561,70.7757,48554.0
2025-01-23 11:45:00,71.92,71.94,71.91,71.92,66220.0,70.7757,70.7954,70.7659,70.7757,66220.0
2025-01-23 11:50:00,71.92,71.93,71.87,71.88,48656.0,70.7757,70.7856,70.7265,70.7364,48656.0
2025-01-23 11:55:00,71.89,71.9,71.86,71.87,57004.0,70.7462,70.7561,70.7167,70.7265,57004.0
2025-01-23 12:00:00,71.87,71.87,71.84,71.85,74679.0,70.7265,70.7265,70.697,70.7069,74679.0
2025-01-23 12:05:00,71.85,71.87,71.83,71.83,77288.0,70.7069,70.7265,70.6872,70.6872,77288.0
2025-01-23 12:10:00,71.84,71.85,71.83,71.85,56522.0,70.697,70.7069,70.6872,70.7069,56522.0
2025-01-23 12:15:00,71.86,71.87,71.85,71.87,117930.0,70.7167,70.7265,70.7069,70.7265,117930.0
2025-01-23 12:20:00,71.87,71.88,71.85,71.86,48235.0,70.7265,70.7364,70.7069,70.7167,48235.0
2025-01-23 12:25:00,71.86,71.88,71.85,71.88,40125.0,70.7167,70.7364,70.7069,70.7364,40125.0
2025-01-23 12:30:00,71.88,71.89,71.87,71.89,40472.0,70.7364,70.7462,70.7265,70.7462,40472.0
2025-01-23 12:35:00,71.89,71.89,71.87,71.88,38001.0,70.7462,70.7462,70.7265,70.7364,38001.0
2025-01-23 12:40:00,71.88,71.9,71.87,71.9,40963.0,70.7364,70.7561,70.7265,70.7561,40963.0
2025-01-23 12:45:00,71.89,71.9,71.89,71.9,50187.0,70.7462,70.7561,70.7462,70.7561,50187.0
2025-01-23 12:50:00,71.9,71.92,71.88,71.89,26339.0,70.7561,70.7757,70.7364,70.7462,26339.0
2025-01-23 12:55:00,71.89,71.91,71.88,71.91,28195.0,70.7462,70.7659,70.7364,70.7659,28195.0
2025-01-23 13:00:00,71.91,71.91,71.88,71.9,72032.0,70.7659,70.7659,70.7364,70.7561,72032.0
2025-01-23 13:05:00,71.89,71.9,71.88,71.88,15687.0,70.7462,70.7561,70.7364,70.7364,15687.0
2025-01-23 13:10:00,71.9,71.92,71.89,71.91,63640.0,70.7561,70.7757,70.7462,70.7659,63640.0
2025-01-23 13:15:00,71.9,71.92,71.9,71.91,21131.0,70.7561,70.7757,70.7561,70.7659,21131.0
2025-01-23 13:20:00,71.91,71.91,71.89,71.9,19583.0,70.7659,70.7659,70.7462,70.7561,19583.0
2025-01-23 13:25:00,71.9,71.9,71.88,71.88,27858.0,70.7561,70.7561,70.7364,70.7364,27858.0
2025-01-23 13:30:00,71.89,71.9,71.87,71.88,447182.0,70.7462,70.7561,70.7265,70.7364,447182.0
2025-01-23 13:35:00,71.88,71.89,71.87,71.88,106342.0,70.7364,70.7462,70.7265,70.7364,106342.0
2025-01-23 13:40:00,71.89,71.89,71.87,71.89,41031.0,70.7462,70.7462,70.7265,70.7462,41031.0
2025-01-23 13:45:00,71.89,71.89,71.87,71.88,41030.0,70.7462,70.7462,70.7265,70.7364,41030.0
2025-01-23 13:50:00,71.87,71.89,71.87,71.89,42581.0,70.7265,70.7462,70.7265,70.7462,42581.0
2025-01-23 13:55:00,71.89,71.89,71.86,71.86,73289.0,70.7462,70.7462,70.7167,70.7167,73289.0
2025-01-23 14:00:00,71.87,71.88,71.86,71.87,47909.0,70.7265,70.7364,70.7167,70.7265,47909.0
2025-01-23 14:05:00,71.87,71.88,71.86,71.88,37239.0,70.7265,70.7364,70.7167,70.7364,37239.0
2025-01-23 14:10:00,71.88,71.88,71.87,71.88,104669.0,70.7364,70.7364,70.7265,70.7364,104669.0
2025-01-23 14:15:00,71.88,71.89,71.87,71.89,49992.0,70.7364,70.7462,70.7265,70.7462,49992.0
2025-01-23 14:20:00,71.89,71.89,71.88,71.89,88722.0,70.7462,70.7462,70.7364,70.7462,88722.0
2025-01-23 14:25:00,71.89,71.91,71.88,71.91,62571.0,70.7462,70.7659,70.7364,70.7659,62571.0
2025-01-23 14:30:00,71.91,71.92,71.89,71.92,164458.0,70.7659,70.7757,70.7462,70.7757,164458.0
2025-01-23 14:35:00,71.92,71.92,71.9,71.91,155205.0,70.7757,70.7757,70.7561,70.7659,155205.0
2025-01-23 14:40:00,71.91,71.91,71.89,71.9,60206.0,70.7659,70.7659,70.7462,70.7561,60206.0
2025-01-23 14:45:00,71.9,71.91,71.89,71.91,50845.0,70.7561,70.7659,70.7462,70.7659,50845.0
2025-01-23 14:50:00,71.91,71.93,71.9,71.91,64623.0,70.7659,70.7856,70.7561,70.7659,64623.0
2025-01-23 14:55:00,71.92,71.93,71.9,71.91,111888.0,70.7757,70.7856,70.7561,70.7659,111888.0
2025-01-23 15:00:00,71.91,71.92,71.89,71.89,77676.0,70.7659,70.7757,70.7462,70.7462,77676.0
2025-01-23 15:05:00,71.9,71.9,71.89,71.89,53816.0,70.7561,70.7561,70.7462,70.7462,53816.0
2025-01-23 15:10:00,71.89,71.91,71.89,71.91,131377.0,70.7462,70.7659,70.7462,70.7659,131377.0
2025-01-23 15:15:00,71.91,71.91,71.9,71.91,41612.0,70.7659,70.7659,70.7561,70.7659,41612.0
2025-01-23 15:20:00,71.91,71.91,71.89,71.91,81252.0,70.7659,70.7659,70.7462,70.7659,81252.0
2025-01-23 15:25:00,71.9,71.91,71.89,71.9,89752.0,70.7561,70.7659,70.7462,70.7561,89752.0
2025-01-23 15:30:00,71.9,71.92,71.89,71.92,80612.0,70.7561,70.7757,70.7462,70.7757,80612.0
2025-01-23 15:35:00,71.92,71.92,71.9,71.91,234355.0,70.7757,70.7757,70.7561,70.7659,234355.0
2025-01-23 15:40:00,71.91,71.91,71.9,71.91,47369.0,70.7659,70.7659,70.7561,70.7659,47369.0
2025-01-23 15:45:00,71.9,71.91,71.9,71.91,37969.0,70.7561,70.7659,70.7561,70.7659,37969.0
2025-01-23 15:50:00,71.9,71.91,71.89,71.91,124208.0,70.7561,70.7659,70.7462,70.7659,124208.0
2025-01-23 15:55:00,71.91,71.91,71.9,71.91,109415.0,70.7659,70.7659,70.7561,70.7659,109415.0
2025-01-24 09:30:00,72.0,72.0,71.89,71.9,140778.0,70.8545,70.8545,70.7462,70.7561,140778.0
2025-01-24 09:35:00,71.89,71.91,71.88,71.89,22547.0,70.7462,70.7659,70.7364,70.7462,22547.0
2025-01-24 09:40:00,71.89,71.9,71.86,71.87,42208.0,70.7462,70.7561,70.7167,70.7265,42208.0
2025-01-24 09:45:00,71.89,71.98,71.89,71.91,74793.0,70.7462,70.8348,70.7462,70.7659,74793.0
2025-01-24 09:50:00,71.9,71.93,71.9,71.91,29249.0,70.7561,70.7856,70.7561,70.7659,29249.0
2025-01-24 09:55:00,71.9,71.94,71.89,71.94,31379.0,70.7561,70.7954,70.7462,70.7954,31379.0
2025-01-24 10:00:00,71.94,71.95,71.91,71.94,105092.0,70.7954,70.8053,70.7659,70.7954,105092.0
2025-01-24 10:05:00,71.95,72.0,71.94,72.0,32496.0,70.8053,70.8545,70.7954,70.8545,32496.0
2025-01-24 10:10:00,72.0,72.01,71.97,72.01,47888.0,70.8545,70.8643,70.8249,70.8643,47888.0
2025-01-24 10:15:00,72.0,72.02,72.0,72.0,572925.0,70.8545,70.8742,70.8545,70.8545,572925.0
2025-01-24 10:20:00,72.01,72.01,71.97,71.99,32140.0,70.8643,70.8643,70.8249,70.8446,32140.0
2025-01-24 10:25:00,72.0,72.01,71.98,71.98,29802.0,70.8545,70.8643,70.8348,70.8348,29802.0
2025-01-24 10:30:00,71.99,72.02,71.99,72.0,164446.0,70.8446,70.8742,70.8446,70.8545,164446.0
2025-01-24 10:35:00,72.0,72.02,71.99,72.0,111746.0,70.8545,70.8742,70.8446,70.8545,111746.0
2025-01-24 10:40:00,72.01,72.01,71.98,72.0,82696.0,70.8643,70.8643,70.8348,70.8545,82696.0
2025-01-24 10:45:00,72.0,72.02,71.99,72.01,88952.0,70.8545,70.8742,70.8446,70.8643,88952.0
2025-01-24 10:50:00,72.01,72.07,72.01,72.06,37593.0,70.8643,70.9234,70.8643,70.9135,37593.0
2025-01-24 10:55:00,72.06,72.1,72.06,72.08,27339.0,70.9135,70.9529,70.9135,70.9332,27339.0
2025-01-24 11:00:00,72.07,72.09,72.05,72.06,33652.0,70.9234,70.943,70.9037,70.9135,33652.0
2025-01-24 11:05:00,72.06,72.06,72.04,72.05,65942.0,70.9135,70.9135,70.8938,70.9037,65942.0
2025-01-24 11:10:00,72.05,72.06,72.05,72.06,41219.0,70.9037,70.9135,70.9037,70.9135,41219.0
2025-01-24 11:15:00,72.05,72.07,72.04,72.07,97464.0,70.9037,70.9234,70.8938,70.9234,97464.0
2025-01-24 11:20:00,72.06,72.07,72.05,72.06,70212.0,70.9135,70.9234,70.9037,70.9135,70212.0
2025-01-24 11:25:00,72.06,72.07,72.05,72.06,49836.0,70.9135,70.9234,70.9037,70.9135,49836.0
2025-01-24 11:30:00,72.07,72.07,72.06,72.07,49286.0,70.9234,70.9234,70.9135,70.9234,49286.0
2025-01-24 11:35:00,72.06,72.07,72.05,72.05,46182.0,70.9135,70.9234,70.9037,70.9037,46182.0
2025-01-24 11:40:00,72.06,72.06,72.04,72.05,12174.0,70.9135,70.9135,70.8938,70.9037,12174.0
2025-01-24 11:45:00,72.04,72.05,72.03,72.03,33731.0,70.8938,70.9037,70.884,70.884,33731.0
2025-01-24 11:50:00,72.03,72.06,72.03,72.05,116274.0,70.884,70.9135,70.884,70.9037,116274.0
2025-01-24 11:55:00,72.05,72.07,72.04,72.05,22833.0,70.9037,70.9234,70.8938,70.9037,22833.0
2025-01-24 12:00:00,72.06,72.07,72.05,72.07,33548.0,70.9135,70.9234,70.9037,70.9234,33548.0
2025-01-24 12:05:00,72.06,72.09,72.06,72.09,36576.0,70.9135,70.943,70.9135,70.943,36576.0
2025-01-24 12:10:00,72.08,72.09,72.07,72.08,24644.0,70.9332,70.943,70.9234,70.9332,24644.0
2025-01-24 12:15:00,72.08,72.09,72.06,72.07,64464.0,70.9332,70.943,70.9135,70.9234,64464.0
2025-01-24 12:20:00,72.08,72.08,72.06,72.06,40708.0,70.9332,70.9332,70.9135,70.9135,40708.0
2025-01-24 12:25:00,72.06,72.07,72.04,72.05,35439.0,70.9135,70.9234,70.8938,70.9037,35439.0
2025-01-24 12:30:00,72.05,72.06,72.04,72.06,296051.0,70.9037,70.9135,70.8938,70.9135,296051.0
2025-01-24 12:35:00,72.06,72.07,72.04,72.06,28119.0,70.9135,70.9234,70.8938,70.9135,28119.0
2025-01-24 12:40:00,72.06,72.06,72.04,72.05,24712.0,70.9135,70.9135,70.8938,70.9037,24712.0
2025-01-24 12:45:00,72.05,72.06,72.03,72.03,99919.0,70.9037,70.9135,70.884,70.884,99919.0
2025-01-24 12:50:00,72.03,72.05,72.03,72.05,19875.0,70.884,70.9037,70.884,70.9037,19875.0
2025-01-24 12:55:00,72.05,72.05,72.03,72.03,13683.0,70.9037,70.9037,70.884,70.884,13683.0
2025-01-24 13:00:00,72.03,72.04,72.02,72.04,35150.0,70.884,70.8938,70.8742,70.8938,35150.0
2025-01-24 13:05:00,72.04,72.04,72.03,72.03,19269.0,70.8938,70.8938,70.884,70.884,19269.0
2025-01-24 13:10:00,72.03,72.05,72.03,72.05,17376.0,70.884,70.9037,70.884,70.9037,17376.0
2025-01-24 13:15:00,72.05,72.05,72.02,72.02,35958.0,70.9037,70.9037,70.8742,70.8742,35958.0
2025-01-24 13:20:00,72.03,72.03,72.02,72.03,11598.0,70.884,70.884,70.8742,70.884,11598.0
2025-01-24 13:25:00,72.03,72.03,72.01,72.03,43827.0,70.884,70.884,70.8643,70.884,43827.0
2025-01-24 13:30:00,72.02,72.03,72.0,72.01,23664.0,70.8742,70.884,70.8545,70.8643,23664.0
2025-01-24 13:35:00,72.0,72.02,72.0,72.01,37744.0,70.8545,70.8742,70.8545,70.8643,37744.0
2025-01-24 13:40:00,72.02,72.02,72.0,72.01,34409.0,70.8742,70.8742,70.8545,70.8643,34409.0
2025-01-24 13:45:00,72.01,72.01,72.0,72.01,27832.0,70.8643,70.8643,70.8545,70.8643,27832.0
2025-01-24 13:50:00,72.01,72.01,72.0,72.01,34160.0,70.8643,70.8643,70.8545,70.8643,34160.0
2025-01-24 13:55:00,72.01,72.01,71.98,72.0,147503.0,70.8643,70.8643,70.8348,70.8545,147503.0
2025-01-24 14:00:00,72.0,72.01,71.99,72.01,30906.0,70.8545,70.8643,70.8446,70.8643,30906.0
2025-01-24 14:05:00,72.01,72.01,72.0,72.01,21732.0,70.8643,70.8643,70.8545,70.8643,21732.0
2025-01-24 14:10:00,72.01,72.01,72.0,72.01,47718.0,70.8643,70.8643,70.8545,70.8643,47718.0
2025-01-24 14:15:00,72.01,72.02,72.0,72.01,119390.0,70.8643,70.8742,70.8545,70.8643,119390.0
2025-01-24 14:20:00,72.01,72.02,72.01,72.02,75533.0,70.8643,70.8742,70.8643,70.8742,75533.0
2025-01-24 14:25:00,72.02,72.02,72.01,72.01,90322.0,70.8742,70.8742,70.8643,70.8643,90322.0
2025-01-24 14:30:00,72.02,72.02,72.0,72.01,24578.0,70.8742,70.8742,70.8545,70.8643,24578.0
2025-01-24 14:35:00,72.01,72.03,72.0,72.03,47996.0,70.8643,70.884,70.8545,70.884,47996.0
2025-01-24 14:40:00,72.03,72.04,72.03,72.03,77873.0,70.884,70.8938,70.884,70.884,77873.0
2025-01-24 14:45:00,72.03,72.04,72.03,72.03,32853.0,70.884,70.8938,70.884,70.884,32853.0
2025-01-24 14:50:00,72.04,72.04,72.02,72.03,63206.0,70.8938,70.8938,70.8742,70.884,63206.0
2025-01-24 14:55:00,72.03,72.04,72.01,72.02,61991.0,70.884,70.8938,70.8643,70.8742,61991.0
2025-01-24 15:00:00,72.02,72.03,72.0,72.02,31431.0,70.8742,70.884,70.8545,70.8742,31431.0
2025-01-24 15:05:00,72.02,72.02,72.01,72.02,123763.0,70.8742,70.8742,70.8643,70.8742,123763.0
2025-01-24 15:10:00,72.02,72.02,72.01,72.02,78064.0,70.8742,70.8742,70.8643,70.8742,78064.0
2025-01-24 15:15:00,72.02,72.02,72.01,72.02,111372.0,70.8742,70.8742,70.8643,70.8742,111372.0
2025-01-24 15:20:00,72.02,72.02,72.01,72.02,51022.0,70.8742,70.8742,70.8643,70.8742,51022.0
2025-01-24 15:25:00,72.02,72.02,72.01,72.02,119706.0,70.8742,70.8742,70.8643,70.8742,119706.0
2025-01-24 15:30:00,72.02,72.02,72.01,72.02,83535.0,70.8742,70.8742,70.8643,70.8742,83535.0
2025-01-24 15:35:00,72.02,72.02,72.01,72.02,127669.0,70.8742,70.8742,70.8643,70.8742,127669.0
2025-01-24 15:40:00,72.02,72.02,72.01,72.02,68951.0,70.8742,70.8742,70.8643,70.8742,68951.0
2025-01-24 15:45:00,72.02,72.02,72.01,72.02,86058.0,70.8742,70.8742,70.8643,70.8742,86058.0
2025-01-24 15:50:00,72.02,72.02,72.01,72.02,36068.0,70.8742,70.8742,70.8643,70.8742,36068.0
2025-01-24 15:55:00,72.02,72.05,72.01,72.03,143262.0,70.8742,70.9037,70.8643,70.884,143262.0
2025-01-27 09:30:00,72.34,72.38,72.32,72.33,439626.0,71.1891,71.2284,71.1694,71.1792,439626.0
2025-01-27 09:35:00,72.32,72.33,72.3,72.31,165187.0,71.1694,71.1792,71.1497,71.1595,165187.0
2025-01-27 09:40:00,72.31,72.33,72.31,72.31,201554.0,71.1595,71.1792,71.1595,71.1595,201554.0
2025-01-27 09:45:00,72.32,72.34,72.3,72.31,50219.0,71.1694,71.1891,71.1497,71.1595,50219.0
2025-01-27 09:50:00,72.31,72.31,72.3,72.31,37778.0,71.1595,71.1595,71.1497,71.1595,37778.0
2025-01-27 09:55:00,72.31,72.31,72.28,72.3,86328.0,71.1595,71.1595,71.13,71.1497,86328.0
2025-01-27 10:00:00,72.29,72.29,72.26,72.28,65086.0,71.1399,71.1399,71.1103,71.13,65086.0
2025-01-27 10:05:00,72.28,72.3,72.27,72.28,26454.0,71.13,71.1497,71.1202,71.13,26454.0
2025-01-27 10:10:00,72.27,72.3,72.27,72.28,52931.0,71.1202,71.1497,71.1202,71.13,52931.0
2025-01-27 10:15:00,72.28,72.34,72.27,72.34,683548.0,71.13,71.1891,71.1202,71.1891,683548.0
2025-01-27 10:20:00,72.34,72.34,72.3,72.3,33291.0,71.1891,71.1891,71.1497,71.1497,33291.0
2025-01-27 10:25:00,72.31,72.33,72.3,72.31,30098.0,71.1595,71.1792,71.1497,71.1595,30098.0
2025-01-27 10:30:00,72.31,72.31,72.26,72.26,31940.0,71.1595,71.1595,71.1103,71.1103,31940.0
2025-01-27 10:35:00,72.26,72.28,72.26,72.26,43320.0,71.1103,71.13,71.1103,71.1103,43320.0
2025-01-27 10:40:00,72.27,72.28,72.26,72.28,28510.0,71.1202,71.13,71.1103,71.13,28510.0
2025-01-27 10:45:00,72.28,72.3,72.27,72.3,38788.0,71.13,71.1497,71.1202,71.1497,38788.0
2025-01-27 10:50:00,72.29,72.31,72.28,72.31,26031.0,71.1399,71.1595,71.13,71.1595,26031.0
2025-01-27 10:55:00,72.31,72.32,72.3,72.32,215290.0,71.1595,71.1694,71.1497,71.1694,215290.0
2025-01-27 11:00:00,72.31,72.32,72.28,72.31,31354.0,71.1595,71.1694,71.13,71.1595,31354.0
2025-01-27 11:05:00,72.3,72.34,72.3,72.34,35687.0,71.1497,71.1891,71.1497,71.1891,35687.0
2025-01-27 11:10:00,72.34,72.34,72.32,72.34,19646.0,71.1891,71.1891,71.1694,71.1891,19646.0
2025-01-27 11:15:00,72.34,72.35,72.33,72.34,293134.0,71.1891,71.1989,71.1792,71.1891,293134.0
2025-01-27 11:20:00,72.33,72.34,72.32,72.33,36977.0,71.1792,71.1891,71.1694,71.1792,36977.0
2025-01-27 11:25:00,72.32,72.35,72.31,72.35,72025.0,71.1694,71.1989,71.1595,71.1989,72025.0
2025-01-27 11:30:00,72.34,72.35,72.32,72.33,1964520.0,71.1891,71.1989,71.1694,71.1792,1964520.0
2025-01-27 11:35:00,72.33,72.33,72.31,72.31,42000.0,71.1792,71.1792,71.1595,71.1595,42000.0
2025-01-27 11:40:00,72.31,72.34,72.3,72.34,29839.0,71.1595,71.1891,71.1497,71.1891,29839.0
2025-01-27 11:45:00,72.34,72.35,72.31,72.31,51761.0,71.1891,71.1989,71.1595,71.1595,51761.0
2025-01-27 11:50:00,72.31,72.35,72.31,72.34,34283.0,71.1595,71.1989,71.1595,71.1891,34283.0
2025-01-27 11:55:00,72.34,72.36,72.34,72.35,43817.0,71.1891,71.2087,71.1891,71.1989,43817.0
2025-01-27 12:00:00,72.35,72.36,72.34,72.34,32919.0,71.1989,71.2087,71.1891,71.1891,32919.0
2025-01-27 12:05:00,72.34,72.35,72.32,72.33,26875.0,71.1891,71.1989,71.1694,71.1792,26875.0
2025-01-27 12:10:00,72.33,72.34,72.32,72.34,39174.0,71.1792,71.1891,71.1694,71.1891,39174.0
2025-01-27 12:15:00,72.34,72.34,72.32,72.32,57982.0,71.1891,71.1891,71.1694,71.1694,57982.0
2025-01-27 12:20:00,72.32,72.35,72.31,72.33,44973.0,71.1694,71.1989,71.1595,71.1792,44973.0
2025-01-27 12:25:00,72.34,72.34,72.32,72.33,97335.0,71.1891,71.1891,71.1694,71.1792,97335.0
2025-01-27 12:30:00,72.32,72.34,72.31,72.34,30914.0,71.1694,71.1891,71.1595,71.1891,30914.0
2025-01-27 12:35:00,72.34,72.35,72.33,72.35,31299.0,71.1891,71.1989,71.1792,71.1989,31299.0
2025-01-27 12:40:00,72.34,72.35,72.33,72.34,17341.0,71.1891,71.1989,71.1792,71.1891,17341.0
2025-01-27 12:45:00,72.34,72.37,72.33,72.37,42228.0,71.1891,71.2186,71.1792,71.2186,42228.0
2025-01-27 12:50:00,72.37,72.38,72.36,72.36,58813.0,71.2186,71.2284,71.2087,71.2087,58813.0
2025-01-27 12:55:00,72.37,72.39,72.36,72.36,41203.0,71.2186,71.2383,71.2087,71.2087,41203.0
2025-01-27 13:00:00,72.36,72.4,72.35,72.4,75948.0,71.2087,71.2481,71.1989,71.2481,75948.0
2025-01-27 13:05:00,72.39,72.42,72.38,72.41,28720.0,71.2383,71.2678,71.2284,71.2579,28720.0
2025-01-27 13:10:00,72.42,72.42,72.39,72.4,33990.0,71.2678,71.2678,71.2383,71.2481,33990.0
2025-01-27 13:15:00,72.4,72.41,72.38,72.38,17670.0,71.2481,71.2579,71.2284,71.2284,17670.0
2025-01-27 13:20:00,72.39,72.39,72.37,72.38,46017.0,71.2383,71.2383,71.2186,71.2284,46017.0
2025-01-27 13:25:00,72.39,72.39,72.37,72.38,38750.0,71.2383,71.2383,71.2186,71.2284,38750.0
2025-01-27 13:30:00,72.39,72.39,72.37,72.39,40850.0,71.2383,71.2383,71.2186,71.2383,40850.0
2025-01-27 13:35:00,72.39,72.39,72.36,72.39,38855.0,71.2383,71.2383,71.2087,71.2383,38855.0
2025-01-27 13:40:00,72.39,72.4,72.38,72.39,85090.0,71.2383,71.2481,71.2284,71.2383,85090.0
2025-01-27 13:45:00,72.38,72.39,72.38,72.39,79312.0,71.2284,71.2383,71.2284,71.2383,79312.0
2025-01-27 13:50:00,72.39,72.39,72.38,72.39,18551.0,71.2383,71.2383,71.2284,71.2383,18551.0
2025-01-27 13:55:00,72.39,72.39,72.38,72.38,23603.0,71.2383,71.2383,71.2284,71.2284,23603.0
2025-01-27 14:00:00,72.38,72.39,72.36,72.37,273625.0,71.2284,71.2383,71.2087,71.2186,273625.0
2025-01-27 14:05:00,72.37,72.38,72.37,72.38,25615.0,71.2186,71.2284,71.2186,71.2284,25615.0
2025-01-27 14:10:00,72.38,72.38,72.37,72.38,36317.0,71.2284,71.2284,71.2186,71.2284,36317.0
2025-01-27 14:15:00,72.38,72.38,72.35,72.36,57650.0,71.2284,71.2284,71.1989,71.2087,57650.0
2025-01-27 14:20:00,72.35,72.37,72.35,72.37,40103.0,71.1989,71.2186,71.1989,71.2186,40103.0
2025-01-27 14:25:00,72.37,72.37,72.34,72.34,53836.0,71.2186,71.2186,71.1891,71.1891,53836.0
2025-01-27 14:30:00,72.35,72.35,72.34,72.34,43136.0,71.1989,71.1989,71.1891,71.1891,43136.0
2025-01-27 14:35:00,72.34,72.36,72.34,72.36,65571.0,71.1891,71.2087,71.1891,71.2087,65571.0
2025-01-27 14:40:00,72.36,72.37,72.35,72.36,30716.0,71.2087,71.2186,71.1989,71.2087,30716.0
2025-01-27 14:45:00,72.37,72.4,72.36,72.39,50554.0,71.2186,71.2481,71.2087,71.2383,50554.0
2025-01-27 14:50:00,72.4,72.4,72.39,72.39,45591.0,71.2481,71.2481,71.2383,71.2383,45591.0
2025-01-27 14:55:00,72.4,72.42,72.4,72.41,68839.0,71.2481,71.2678,71.2481,71.2579,68839.0
2025-01-27 15:00:00,72.41,72.41,72.39,72.4,37696.0,71.2579,71.2579,71.2383,71.2481,37696.0
2025-01-27 15:05:00,72.4,72.41,72.39,72.41,63390.0,71.2481,71.2579,71.2383,71.2579,63390.0
2025-01-27 15:10:00,72.41,72.41,72.4,72.41,28044.0,71.2579,71.2579,71.2481,71.2579,28044.0
2025-01-27 15:15:00,72.41,72.42,72.4,72.41,102399.0,71.2579,71.2678,71.2481,71.2579,102399.0
2025-01-27 15:20:00,72.41,72.42,72.4,72.41,139371.0,71.2579,71.2678,71.2481,71.2579,139371.0
2025-01-27 15:25:00,72.42,72.43,72.41,72.42,36910.0,71.2678,71.2776,71.2579,71.2678,36910.0
2025-01-27 15:30:00,72.42,72.43,72.41,72.42,57953.0,71.2678,71.2776,71.2579,71.2678,57953.0
2025-01-27 15:35:00,72.42,72.44,72.42,72.43,49514.0,71.2678,71.2875,71.2678,71.2776,49514.0
2025-01-27 15:40:00,72.44,72.44,72.42,72.43,160921.0,71.2875,71.2875,71.2678,71.2776,160921.0
2025-01-27 15:45:00,72.43,72.43,72.41,72.42,525851.0,71.2776,71.2776,71.2579,71.2678,525851.0
2025-01-27 15:50:00,72.42,72.42,72.41,72.41,95843.0,71.2678,71.2678,71.2579,71.2579,95843.0
2025-01-27 15:55:00,72.42,72.42,72.39,72.41,128696.0,71.2678,71.2678,71.2383,71.2579,128696.0
2025-01-28 09:30:00,72.39,72.39,72.26,72.31,230479.0,71.2383,71.2383,71.1103,71.1595,230479.0
2025-01-28 09:35:00,72.32,72.32,72.3,72.32,58452.0,71.1694,71.1694,71.1497,71.1694,58452.0
2025-01-28 09:40:00,72.31,72.34,72.31,72.33,47016.0,71.1595,71.1891,71.1595,71.1792,47016.0
2025-01-28 09:45:00,72.34,72.36,72.32,72.34,36873.0,71.1891,71.2087,71.1694,71.1891,36873.0
2025-01-28 09:50:00,72.35,72.35,72.32,72.32,43830.0,71.1989,71.1989,71.1694,71.1694,43830.0
2025-01-28 09:55:00,72.32,72.33,72.31,72.32,28807.0,71.1694,71.1792,71.1595,71.1694,28807.0
2025-01-28 10:00:00,72.32,72.33,72.29,72.3,26246.0,71.1694,71.1792,71.1399,71.1497,26246.0
2025-01-28 10:05:00,72.29,72.32,72.29,72.31,32530.0,71.1399,71.1694,71.1399,71.1595,32530.0
2025-01-28 10:10:00,72.31,72.32,72.3,72.31,43050.0,71.1595,71.1694,71.1497,71.1595,43050.0
2025-01-28 10:15:00,72.31,72.32,72.29,72.3,40431.0,71.1595,71.1694,71.1399,71.1497,40431.0
2025-01-28 10:20:00,72.3,72.3,72.26,72.26,371894.0,71.1497,71.1497,71.1103,71.1103,371894.0
2025-01-28 10:25:00,72.26,72.28,72.26,72.27,28605.0,71.1103,71.13,71.1103,71.1202,28605.0
2025-01-28 10:30:00,72.27,72.28,72.26,72.27,43598.0,71.1202,71.13,71.1103,71.1202,43598.0
2025-01-28 10:35:00,72.27,72.29,72.26,72.28,37864.0,71.1202,71.1399,71.1103,71.13,37864.0
2025-01-28 10:40:00,72.28,72.28,72.24,72.25,83216.0,71.13,71.13,71.0907,71.1005,83216.0
2025-01-28 10:45:00,72.25,72.26,72.24,72.26,58096.0,71.1005,71.1103,71.0907,71.1103,58096.0
2025-01-28 10:50:00,72.26,72.27,72.25,72.25,48878.0,71.1103,71.1202,71.1005,71.1005,48878.0
2025-01-28 10:55:00,72.26,72.26,72.22,72.23,32902.0,71.1103,71.1103,71.071,71.0808,32902.0
2025-01-28 11:00:00,72.24,72.24,72.21,72.23,36949.0,71.0907,71.0907,71.0611,71.0808,36949.0
2025-01-28 11:05:00,72.23,72.24,72.22,72.24,8972.0,71.0808,71.0907,71.071,71.0907,8972.0
2025-01-28 11:10:00,72.23,72.25,72.22,72.24,52881.0,71.0808,71.1005,71.071,71.0907,52881.0
2025-01-28 11:15:00,72.24,72.24,72.22,72.23,23696.0,71.0907,71.0907,71.071,71.0808,23696.0
2025-01-28 11:20:00,72.23,72.25,72.22,72.25,32672.0,71.0808,71.1005,71.071,71.1005,32672.0
2025-01-28 11:25:00,72.25,72.26,72.24,72.26,31994.0,71.1005,71.1103,71.0907,71.1103,31994.0
2025-01-28 11:30:00,72.26,72.27,72.23,72.23,18334.0,71.1103,71.1202,71.0808,71.0808,18334.0
2025-01-28 11:35:00,72.23,72.25,72.23,72.23,39739.0,71.0808,71.1005,71.0808,71.0808,39739.0
2025-01-28 11:40:00,72.23,72.25,72.23,72.25,14307.0,71.0808,71.1005,71.0808,71.1005,14307.0
2025-01-28 11:45:00,72.25,72.25,72.22,72.23,20715.0,71.1005,71.1005,71.071,71.0808,20715.0
2025-01-28 11:50:00,72.23,72.25,72.23,72.25,31316.0,71.0808,71.1005,71.0808,71.1005,31316.0
2025-01-28 11:55:00,72.25,72.25,72.23,72.25,35453.0,71.1005,71.1005,71.0808,71.1005,35453.0
2025-01-28 12:00:00,72.24,72.26,72.23,72.23,31439.0,71.0907,71.1103,71.0808,71.0808,31439.0
2025-01-28 12:05:00,72.23,72.25,72.23,72.25,16244.0,71.0808,71.1005,71.0808,71.1005,16244.0
2025-01-28 12:10:00,72.25,72.25,72.23,72.23,20114.0,71.1005,71.1005,71.0808,71.0808,20114.0
2025-01-28 12:15:00,72.24,72.24,72.22,72.23,34320.0,71.0907,71.0907,71.071,71.0808,34320.0
2025-01-28 12:20:00,72.23,72.24,72.22,72.23,33416.0,71.0808,71.0907,71.071,71.0808,33416.0
2025-01-28 12:25:00,72.24,72.25,72.23,72.23,108135.0,71.0907,71.1005,71.0808,71.0808,108135.0
2025-01-28 12:30:00,72.23,72.26,72.23,72.25,31499.0,71.0808,71.1103,71.0808,71.1005,31499.0
2025-01-28 12:35:00,72.26,72.27,72.25,72.26,89862.0,71.1103,71.1202,71.1005,71.1103,89862.0
2025-01-28 12:40:00,72.26,72.27,72.26,72.26,17132.0,71.1103,71.1202,71.1103,71.1103,17132.0
2025-01-28 12:45:00,72.27,72.27,72.25,72.26,24620.0,71.1202,71.1202,71.1005,71.1103,24620.0
2025-01-28 12:50:00,72.26,72.27,72.25,72.27,14309.0,71.1103,71.1202,71.1005,71.1202,14309.0
2025-01-28 12:55:00,72.27,72.27,72.25,72.26,69542.0,71.1202,71.1202,71.1005,71.1103,69542.0
2025-01-28 13:00:00,72.25,72.3,72.25,72.29,111083.0,71.1005,71.1497,71.1005,71.1399,111083.0
2025-01-28 13:05:00,72.29,72.3,72.27,72.28,56811.0,71.1399,71.1497,71.1202,71.13,56811.0
2025-01-28 13:10:00,72.28,72.3,72.27,72.3,38147.0,71.13,71.1497,71.1202,71.1497,38147.0
2025-01-28 13:15:00,72.3,72.32,72.3,72.31,52282.0,71.1497,71.1694,71.1497,71.1595,52282.0
2025-01-28 13:20:00,72.3,72.32,72.3,72.32,84129.0,71.1497,71.1694,71.1497,71.1694,84129.0
2025-01-28 13:25:00,72.32,72.34,72.31,72.32,46619.0,71.1694,71.1891,71.1595,71.1694,46619.0
2025-01-28 13:30:00,72.33,72.34,72.32,72.34,52944.0,71.1792,71.1891,71.1694,71.1891,52944.0
2025-01-28 13:35:00,72.34,72.34,72.31,72.32,37727.0,71.1891,71.1891,71.1595,71.1694,37727.0
2025-01-28 13:40:00,72.31,72.32,72.3,72.32,31588.0,71.1595,71.1694,71.1497,71.1694,31588.0
2025-01-28 13:45:00,72.31,72.32,72.3,72.31,26057.0,71.1595,71.1694,71.1497,71.1595,26057.0
2025-01-28 13:50:00,72.31,72.32,72.29,72.3,38708.0,71.1595,71.1694,71.1399,71.1497,38708.0
2025-01-28 13:55:00,72.29,72.3,72.28,72.28,16129.0,71.1399,71.1497,71.13,71.13,16129.0
2025-01-28 14:00:00,72.28,72.29,72.27,72.29,52304.0,71.13,71.1399,71.1202,71.1399,52304.0
2025-01-28 14:05:00,72.28,72.29,72.27,72.28,24042.0,71.13,71.1399,71.1202,71.13,24042.0
2025-01-28 14:10:00,72.28,72.29,72.26,72.26,23759.0,71.13,71.1399,71.1103,71.1103,23759.0
2025-01-28 14:15:00,72.27,72.29,72.26,72.29,121083.0,71.1202,71.1399,71.1103,71.1399,121083.0
2025-01-28 14:20:00,72.29,72.3,72.28,72.28,29476.0,71.1399,71.1497,71.13,71.13,29476.0
2025-01-28 14:25:00,72.29,72.31,72.28,72.3,26976.0,71.1399,71.1595,71.13,71.1497,26976.0
2025-01-28 14:30:00,72.31,72.31,72.28,72.3,63715.0,71.1595,71.1595,71.13,71.1497,63715.0
2025-01-28 14:35:00,72.3,72.31,72.29,72.31,45334.0,71.1497,71.1595,71.1399,71.1595,45334.0
2025-01-28 14:40:00,72.31,72.32,72.3,72.31,30844.0,71.1595,71.1694,71.1497,71.1595,30844.0
2025-01-28 14:45:00,72.32,72.33,72.31,72.33,59433.0,71.1694,71.1792,71.1595,71.1792,59433.0
2025-01-28 14:50:00,72.33,72.33,72.32,72.33,29783.0,71.1792,71.1792,71.1694,71.1792,29783.0
2025-01-28 14:55:00,72.34,72.34,72.33,72.34,45267.0,71.1891,71.1891,71.1792,71.1891,45267.0
2025-01-28 15:00:00,72.34,72.35,72.33,72.34,44110.0,71.1891,71.1989,71.1792,71.1891,44110.0
2025-01-28 15:05:00,72.34,72.34,72.33,72.34,36588.0,71.1891,71.1891,71.1792,71.1891,36588.0
2025-01-28 15:10:00,72.34,72.34,72.32,72.34,51212.0,71.1891,71.1891,71.1694,71.1891,51212.0
2025-01-28 15:15:00,72.34,72.36,72.33,72.36,47711.0,71.1891,71.2087,71.1792,71.2087,47711.0
2025-01-28 15:20:00,72.36,72.36,72.35,72.36,80436.0,71.2087,71.2087,71.1989,71.2087,80436.0
2025-01-28 15:25:00,72.36,72.37,72.35,72.35,119353.0,71.2087,71.2186,71.1989,71.1989,119353.0
2025-01-28 15:30:00,72.36,72.38,72.35,72.38,76917.0,71.2087,71.2284,71.1989,71.2284,76917.0
2025-01-28 15:35:00,72.38,72.38,72.35,72.35,79617.0,71.2284,71.2284,71.1989,71.1989,79617.0
2025-01-28 15:40:00,72.36,72.37,72.35,72.37,59703.0,71.2087,71.2186,71.1989,71.2186,59703.0
2025-01-28 15:45:00,72.37,72.37,72.35,72.37,57001.0,71.2186,71.2186,71.1989,71.2186,57001.0
2025-01-28 15:50:00,72.37,72.38,72.36,72.38,38264.0,71.2186,71.2284,71.2087,71.2284,38264.0
2025-01-28 15:55:00,72.38,72.39,72.37,72.38,91066.0,71.2284,71.2383,71.2186,71.2284,91066.0
2025-01-29 09:30:00,72.43,72.46,72.41,72.43,146289.0,71.2776,71.3072,71.2579,71.2776,146289.0
2025-01-29 09:35:00,72.42,72.45,72.41,72.42,1174716.0,71.2678,71.2973,71.2579,71.2678,1174716.0
2025-01-29 09:40:00,72.42,72.44,72.4,72.44,85978.0,71.2678,71.2875,71.2481,71.2875,85978.0
2025-01-29 09:45:00,72.43,72.46,72.42,72.46,53195.0,71.2776,71.3072,71.2678,71.3072,53195.0
2025-01-29 09:50:00,72.45,72.46,72.43,72.46,37499.0,71.2973,71.3072,71.2776,71.3072,37499.0
2025-01-29 09:55:00,72.46,72.49,72.45,72.45,45722.0,71.3072,71.3367,71.2973,71.2973,45722.0
2025-01-29 10:00:00,72.46,72.46,72.42,72.44,44424.0,71.3072,71.3072,71.2678,71.2875,44424.0
2025-01-29 10:05:00,72.43,72.44,72.42,72.43,25711.0,71.2776,71.2875,71.2678,71.2776,25711.0
2025-01-29 10:10:00,72.43,72.44,72.42,72.43,31790.0,71.2776,71.2875,71.2678,71.2776,31790.0
2025-01-29 10:15:00,72.44,72.46,72.43,72.45,30307.0,71.2875,71.3072,71.2776,71.2973,30307.0
2025-01-29 10:20:00,72.44,72.45,72.43,72.45,381066.0,71.2875,71.2973,71.2776,71.2973,381066.0
2025-01-29 10:25:00,72.44,72.44,72.42,72.42,32784.0,71.2875,71.2875,71.2678,71.2678,32784.0
2025-01-29 10:30:00,72.42,72.44,72.41,72.42,37772.0,71.2678,71.2875,71.2579,71.2678,37772.0
2025-01-29 10:35:00,72.42,72.42,72.4,72.41,36424.0,71.2678,71.2678,71.2481,71.2579,36424.0
2025-01-29 10:40:00,72.41,72.43,72.4,72.42,22940.0,71.2579,71.2776,71.2481,71.2678,22940.0
2025-01-29 10:45:00,72.42,72.43,72.4,72.41,113601.0,71.2678,71.2776,71.2481,71.2579,113601.0
2025-01-29 10:50:00,72.4,72.41,72.38,72.38,29297.0,71.2481,71.2579,71.2284,71.2284,29297.0
2025-01-29 10:55:00,72.39,72.39,72.36,72.36,21409.0,71.2383,71.2383,71.2087,71.2087,21409.0
2025-01-29 11:00:00,72.37,72.39,72.36,72.39,38022.0,71.2186,71.2383,71.2087,71.2383,38022.0
2025-01-29 11:05:00,72.37,72.38,72.36,72.37,37362.0,71.2186,71.2284,71.2087,71.2186,37362.0
2025-01-29 11:10:00,72.36,72.37,72.34,72.37,51981.0,71.2087,71.2186,71.1891,71.2186,51981.0
2025-01-29 11:15:00,72.36,72.37,72.34,72.37,17817.0,71.2087,71.2186,71.1891,71.2186,17817.0
2025-01-29 11:20:00,72.37,72.38,72.35,72.35,31228.0,71.2186,71.2284,71.1989,71.1989,31228.0
2025-01-29 11:25:00,72.35,72.36,72.34,72.35,46602.0,71.1989,71.2087,71.1891,71.1989,46602.0
2025-01-29 11:30:00,72.36,72.36,72.35,72.35,31359.0,71.2087,71.2087,71.1989,71.1989,31359.0
2025-01-29 11:35:00,72.35,72.36,72.32,72.33,47691.0,71.1989,71.2087,71.1694,71.1792,47691.0
2025-01-29 11:40:00,72.32,72.33,72.31,72.32,27085.0,71.1694,71.1792,71.1595,71.1694,27085.0
2025-01-29 11:45:00,72.32,72.33,72.31,72.33,28506.0,71.1694,71.1792,71.1595,71.1792,28506.0
2025-01-29 11:50:00,72.32,72.34,72.31,72.31,35029.0,71.1694,71.1891,71.1595,71.1595,35029.0
2025-01-29 11:55:00,72.31,72.32,72.28,72.3,35344.0,71.1595,71.1694,71.13,71.1497,35344.0
2025-01-29 12:00:00,72.29,72.32,72.29,72.31,50156.0,71.1399,71.1694,71.1399,71.1595,50156.0
2025-01-29 12:05:00,72.3,72.32,72.3,72.32,18628.0,71.1497,71.1694,71.1497,71.1694,18628.0
2025-01-29 12:10:00,72.31,72.32,72.3,72.31,26466.0,71.1595,71.1694,71.1497,71.1595,26466.0
2025-01-29 12:15:00,72.31,72.32,72.3,72.31,47776.0,71.1595,71.1694,71.1497,71.1595,47776.0
2025-01-29 12:20:00,72.31,72.33,72.3,72.32,16834.0,71.1595,71.1792,71.1497,71.1694,16834.0
2025-01-29 12:25:00,72.31,72.33,72.3,72.32,23238.0,71.1595,71.1792,71.1497,71.1694,23238.0
2025-01-29 12:30:00,72.32,72.34,72.32,72.33,25878.0,71.1694,71.1891,71.1694,71.1792,25878.0
2025-01-29 12:35:00,72.33,72.34,72.32,72.32,62008.0,71.1792,71.1891,71.1694,71.1694,62008.0
2025-01-29 12:40:00,72.33,72.34,72.32,72.33,149872.0,71.1792,71.1891,71.1694,71.1792,149872.0
2025-01-29 12:45:00,72.33,72.33,72.31,72.33,33628.0,71.1792,71.1792,71.1595,71.1792,33628.0
2025-01-29 12:50:00,72.33,72.34,72.33,72.34,24442.0,71.1792,71.1891,71.1792,71.1891,24442.0
2025-01-29 12:55:00,72.33,72.35,72.33,72.34,75192.0,71.1792,71.1989,71.1792,71.1891,75192.0
2025-01-29 13:00:00,72.34,72.35,72.33,72.34,23721.0,71.1891,71.1989,71.1792,71.1891,23721.0
2025-01-29 13:05:00,72.34,72.35,72.33,72.34,39508.0,71.1891,71.1989,71.1792,71.1891,39508.0
2025-01-29 13:10:00,72.33,72.35,72.33,72.34,32733.0,71.1792,71.1989,71.1792,71.1891,32733.0
2025-01-29 13:15:00,72.34,72.35,72.33,72.34,20248.0,71.1891,71.1989,71.1792,71.1891,20248.0
2025-01-29 13:20:00,72.33,72.35,72.33,72.34,20312.0,71.1792,71.1989,71.1792,71.1891,20312.0
2025-01-29 13:25:00,72.34,72.35,72.34,72.34,59480.0,71.1891,71.1989,71.1891,71.1891,59480.0
2025-01-29 13:30:00,72.34,72.35,72.33,72.33,22076.0,71.1891,71.1989,71.1792,71.1792,22076.0
2025-01-29 13:35:00,72.33,72.34,72.32,72.34,75244.0,71.1792,71.1891,71.1694,71.1891,75244.0
2025-01-29 13:40:00,72.34,72.34,72.31,72.31,116096.0,71.1891,71.1891,71.1595,71.1595,116096.0
2025-01-29 13:45:00,72.31,72.32,72.3,72.31,47060.0,71.1595,71.1694,71.1497,71.1595,47060.0
2025-01-29 13:50:00,72.31,72.32,72.3,72.31,27331.0,71.1595,71.1694,71.1497,71.1595,27331.0
2025-01-29 13:55:00,72.31,72.33,72.31,72.31,39867.0,71.1595,71.1792,71.1595,71.1595,39867.0
2025-01-29 14:00:00,72.31,72.32,72.19,72.23,43316.0,71.1595,71.1694,71.0414,71.0808,43316.0
2025-01-29 14:05:00,72.21,72.23,72.17,72.21,54790.0,71.0611,71.0808,71.0218,71.0611,54790.0
2025-01-29 14:10:00,72.2,72.21,72.17,72.2,39493.0,71.0513,71.0611,71.0218,71.0513,39493.0
2025-01-29 14:15:00,72.2,72.22,72.19,72.19,53579.0,71.0513,71.071,71.0414,71.0414,53579.0
2025-01-29 14:20:00,72.2,72.23,72.2,72.21,36680.0,71.0513,71.0808,71.0513,71.0611,36680.0
2025-01-29 14:25:00,72.21,72.21,72.17,72.2,43546.0,71.0611,71.0611,71.0218,71.0513,43546.0
2025-01-29 14:30:00,72.21,72.24,72.18,72.21,44963.0,71.0611,71.0907,71.0316,71.0611,44963.0
2025-01-29 14:35:00,72.22,72.24,72.17,72.23,58182.0,71.071,71.0907,71.0218,71.0808,58182.0
2025-01-29 14:40:00,72.23,72.28,72.23,72.28,94856.0,71.0808,71.13,71.0808,71.13,94856.0
2025-01-29 14:45:00,72.27,72.3,72.25,72.29,78370.0,71.1202,71.1497,71.1005,71.1399,78370.0
2025-01-29 14:50:00,72.28,72.34,72.28,72.31,57892.0,71.13,71.1891,71.13,71.1595,57892.0
2025-01-29 14:55:00,72.31,72.36,72.3,72.33,95869.0,71.1595,71.2087,71.1497,71.1792,95869.0
2025-01-29 15:00:00,72.33,72.34,72.3,72.32,54054.0,71.1792,71.1891,71.1497,71.1694,54054.0
2025-01-29 15:05:00,72.31,72.33,72.3,72.31,36120.0,71.1595,71.1792,71.1497,71.1595,36120.0
2025-01-29 15:10:00,72.32,72.35,72.3,72.32,88984.0,71.1694,71.1989,71.1497,71.1694,88984.0
2025-01-29 15:15:00,72.31,72.32,72.29,72.31,160642.0,71.1595,71.1694,71.1399,71.1595,160642.0
2025-01-29 15:20:00,72.31,72.36,72.3,72.35,92924.0,71.1595,71.2087,71.1497,71.1989,92924.0
2025-01-29 15:25:00,72.35,72.36,72.33,72.33,56312.0,71.1989,71.2087,71.1792,71.1792,56312.0
2025-01-29 15:30:00,72.33,72.35,72.33,72.34,76265.0,71.1792,71.1989,71.1792,71.1891,76265.0
2025-01-29 15:35:00,72.34,72.36,72.33,72.34,56545.0,71.1891,71.2087,71.1792,71.1891,56545.0
2025-01-29 15:40:00,72.35,72.36,72.34,72.35,74203.0,71.1989,71.2087,71.1891,71.1989,74203.0
2025-01-29 15:45:00,72.34,72.34,72.32,72.33,55544.0,71.1891,71.1891,71.1694,71.1792,55544.0
2025-01-29 15:50:00,72.33,72.34,72.31,72.34,44654.0,71.1792,71.1891,71.1595,71.1891,44654.0
2025-01-29 15:55:00,72.34,72.36,72.33,72.33,66130.0,71.1891,71.2087,71.1792,71.1792,66130.0
2025-01-30 09:30:00,72.37,72.48,72.37,72.45,230419.0,71.2186,71.3268,71.2186,71.2973,230419.0
2025-01-30 09:35:00,72.46,72.48,72.44,72.45,86121.0,71.3072,71.3268,71.2875,71.2973,86121.0
2025-01-30 09:40:00,72.44,72.5,72.44,72.48,50187.0,71.2875,71.3465,71.2875,71.3268,50187.0
2025-01-30 09:45:00,72.48,72.49,72.46,72.47,29470.0,71.3268,71.3367,71.3072,71.317,29470.0
2025-01-30 09:50:00,72.46,72.48,72.46,72.48,13589.0,71.3072,71.3268,71.3072,71.3268,13589.0
2025-01-30 09:55:00,72.48,72.51,72.47,72.5,64494.0,71.3268,71.3564,71.317,71.3465,64494.0
2025-01-30 10:00:00,72.51,72.53,72.5,72.52,36952.0,71.3564,71.376,71.3465,71.3662,36952.0
2025-01-30 10:05:00,72.53,72.53,72.49,72.49,54344.0,71.376,71.376,71.3367,71.3367,54344.0
2025-01-30 10:10:00,72.49,72.5,72.48,72.5,48689.0,71.3367,71.3465,71.3268,71.3465,48689.0
2025-01-30 10:15:00,72.5,72.52,72.49,72.5,390133.0,71.3465,71.3662,71.3367,71.3465,390133.0
2025-01-30 10:20:00,72.5,72.51,72.48,72.49,40828.0,71.3465,71.3564,71.3268,71.3367,40828.0
2025-01-30 10:25:00,72.49,72.5,72.48,72.5,43305.0,71.3367,71.3465,71.3268,71.3465,43305.0
2025-01-30 10:30:00,72.5,72.51,72.48,72.51,85075.0,71.3465,71.3564,71.3268,71.3564,85075.0
2025-01-30 10:35:00,72.5,72.51,72.48,72.48,53537.0,71.3465,71.3564,71.3268,71.3268,53537.0
2025-01-30 10:40:00,72.48,72.49,72.44,72.44,176578.0,71.3268,71.3367,71.2875,71.2875,176578.0
2025-01-30 10:45:00,72.45,72.46,72.42,72.43,81943.0,71.2973,71.3072,71.2678,71.2776,81943.0
2025-01-30 10:50:00,72.42,72.43,72.4,72.41,34312.0,71.2678,71.2776,71.2481,71.2579,34312.0
2025-01-30 10:55:00,72.4,72.42,72.39,72.41,50355.0,71.2481,71.2678,71.2383,71.2579,50355.0
2025-01-30 11:00:00,72.42,72.43,72.4,72.42,24067.0,71.2678,71.2776,71.2481,71.2678,24067.0
2025-01-30 11:05:00,72.42,72.43,72.41,72.42,35780.0,71.2678,71.2776,71.2579,71.2678,35780.0
2025-01-30 11:10:00,72.42,72.44,72.41,72.43,43365.0,71.2678,71.2875,71.2579,71.2776,43365.0
2025-01-30 11:15:00,72.43,72.45,72.42,72.43,36818.0,71.2776,71.2973,71.2678,71.2776,36818.0
2025-01-30 11:20:00,72.43,72.43,72.39,72.39,29089.0,71.2776,71.2776,71.2383,71.2383,29089.0
2025-01-30 11:25:00,72.4,72.41,72.38,72.39,27883.0,71.2481,71.2579,71.2284,71.2383,27883.0
2025-01-30 11:30:00,72.4,72.41,72.39,72.4,47530.0,71.2481,71.2579,71.2383,71.2481,47530.0
2025-01-30 11:35:00,72.41,72.43,72.4,72.42,39768.0,71.2579,71.2776,71.2481,71.2678,39768.0
2025-01-30 11:40:00,72.43,72.45,72.42,72.42,33473.0,71.2776,71.2973,71.2678,71.2678,33473.0
2025-01-30 11:45:00,72.43,72.44,72.41,72.42,59749.0,71.2776,71.2875,71.2579,71.2678,59749.0
2025-01-30 11:50:00,72.42,72.42,72.4,72.41,28765.0,71.2678,71.2678,71.2481,71.2579,28765.0
2025-01-30 11:55:00,72.41,72.41,72.39,72.4,69901.0,71.2579,71.2579,71.2383,71.2481,69901.0
2025-01-30 12:00:00,72.41,72.43,72.4,72.43,26003.0,71.2579,71.2776,71.2481,71.2776,26003.0
2025-01-30 12:05:00,72.42,72.43,72.41,72.42,49173.0,71.2678,71.2776,71.2579,71.2678,49173.0
2025-01-30 12:10:00,72.43,72.44,72.42,72.44,20429.0,71.2776,71.2875,71.2678,71.2875,20429.0
2025-01-30 12:15:00,72.43,72.45,72.41,72.41,38808.0,71.2776,71.2973,71.2579,71.2579,38808.0
2025-01-30 12:20:00,72.42,72.43,72.41,72.42,31833.0,71.2678,71.2776,71.2579,71.2678,31833.0
2025-01-30 12:25:00,72.43,72.44,72.42,72.44,22996.0,71.2776,71.2875,71.2678,71.2875,22996.0
2025-01-30 12:30:00,72.44,72.44,72.42,72.42,15540.0,71.2875,71.2875,71.2678,71.2678,15540.0
2025-01-30 12:35:00,72.43,72.43,72.39,72.4,21750.0,71.2776,71.2776,71.2383,71.2481,21750.0
2025-01-30 12:40:00,72.4,72.42,72.39,72.42,25984.0,71.2481,71.2678,71.2383,71.2678,25984.0
2025-01-30 12:45:00,72.42,72.44,72.41,72.44,17627.0,71.2678,71.2875,71.2579,71.2875,17627.0
2025-01-30 12:50:00,72.44,72.44,72.42,72.44,23806.0,71.2875,71.2875,71.2678,71.2875,23806.0
2025-01-30 12:55:00,72.44,72.45,72.43,72.45,87504.0,71.2875,71.2973,71.2776,71.2973,87504.0
2025-01-30 13:00:00,72.44,72.45,72.43,72.43,24674.0,71.2875,71.2973,71.2776,71.2776,24674.0
2025-01-30 13:05:00,72.44,72.44,72.41,72.42,39729.0,71.2875,71.2875,71.2579,71.2678,39729.0
2025-01-30 13:10:00,72.42,72.42,72.41,72.42,626511.0,71.2678,71.2678,71.2579,71.2678,626511.0
2025-01-30 13:15:00,72.42,72.43,72.41,72.43,171775.0,71.2678,71.2776,71.2579,71.2776,171775.0
2025-01-30 13:20:00,72.42,72.45,72.42,72.44,43992.0,71.2678,71.2973,71.2678,71.2875,43992.0
2025-01-30 13:25:00,72.44,72.45,72.44,72.45,35353.0,71.2875,71.2973,71.2875,71.2973,35353.0
2025-01-30 13:30:00,72.45,72.45,72.43,72.43,19347.0,71.2973,71.2973,71.2776,71.2776,19347.0
2025-01-30 13:35:00,72.44,72.44,72.42,72.44,69045.0,71.2875,71.2875,71.2678,71.2875,69045.0
2025-01-30 13:40:00,72.44,72.44,72.43,72.44,24206.0,71.2875,71.2875,71.2776,71.2875,24206.0
2025-01-30 13:45:00,72.44,72.45,72.42,72.44,42687.0,71.2875,71.2973,71.2678,71.2875,42687.0
2025-01-30 13:50:00,72.45,72.45,72.44,72.45,17749.0,71.2973,71.2973,71.2875,71.2973,17749.0
2025-01-30 13:55:00,72.45,72.46,72.44,72.45,24430.0,71.2973,71.3072,71.2875,71.2973,24430.0
2025-01-30 14:00:00,72.44,72.47,72.44,72.47,24202.0,71.2875,71.317,71.2875,71.317,24202.0
2025-01-30 14:05:00,72.46,72.48,72.45,72.45,194979.0,71.3072,71.3268,71.2973,71.2973,194979.0
2025-01-30 14:10:00,72.45,72.48,72.45,72.47,61489.0,71.2973,71.3268,71.2973,71.317,61489.0
2025-01-30 14:15:00,72.48,72.48,72.45,72.46,51312.0,71.3268,71.3268,71.2973,71.3072,51312.0
2025-01-30 14:20:00,72.46,72.47,72.45,72.47,114048.0,71.3072,71.317,71.2973,71.317,114048.0
2025-01-30 14:25:00,72.47,72.48,72.46,72.48,37483.0,71.317,71.3268,71.3072,71.3268,37483.0
2025-01-30 14:30:00,72.48,72.48,72.47,72.48,67737.0,71.3268,71.3268,71.317,71.3268,67737.0
2025-01-30 14:35:00,72.47,72.49,72.47,72.48,28012.0,71.317,71.3367,71.317,71.3268,28012.0
2025-01-30 14:40:00,72.47,72.48,72.46,72.47,37996.0,71.317,71.3268,71.3072,71.317,37996.0
2025-01-30 14:45:00,72.47,72.49,72.46,72.48,78280.0,71.317,71.3367,71.3072,71.3268,78280.0
2025-01-30 14:50:00,72.47,72.48,72.45,72.47,105191.0,71.317,71.3268,71.2973,71.317,105191.0
2025-01-30 14:55:00,72.47,72.49,72.46,72.49,90623.0,71.317,71.3367,71.3072,71.3367,90623.0
2025-01-30 15:00:00,72.48,72.49,72.46,72.48,27498.0,71.3268,71.3367,71.3072,71.3268,27498.0
2025-01-30 15:05:00,72.48,72.48,72.46,72.46,54546.0,71.3268,71.3268,71.3072,71.3072,54546.0
2025-01-30 15:10:00,72.47,72.47,72.46,72.46,30174.0,71.317,71.317,71.3072,71.3072,30174.0
2025-01-30 15:15:00,72.47,72.48,72.46,72.47,38492.0,71.317,71.3268,71.3072,71.317,38492.0
2025-01-30 15:20:00,72.46,72.48,72.46,72.47,94778.0,71.3072,71.3268,71.3072,71.317,94778.0
2025-01-30 15:25:00,72.48,72.48,72.47,72.48,34899.0,71.3268,71.3268,71.317,71.3268,34899.0
2025-01-30 15:30:00,72.48,72.49,72.47,72.47,77764.0,71.3268,71.3367,71.317,71.317,77764.0
2025-01-30 15:35:00,72.48,72.48,72.42,72.42,59697.0,71.3268,71.3268,71.2678,71.2678,59697.0
2025-01-30 15:40:00,72.42,72.44,72.4,72.4,91428.0,71.2678,71.2875,71.2481,71.2481,91428.0
2025-01-30 15:45:00,72.4,72.42,72.39,72.41,67338.0,71.2481,71.2678,71.2383,71.2579,67338.0
2025-01-30 15:50:00,72.41,72.43,72.4,72.42,46372.0,71.2579,71.2776,71.2481,71.2678,46372.0
2025-01-30 15:55:00,72.42,72.45,72.41,72.43,90639.0,71.2678,71.2973,71.2579,71.2776,90639.0
2025-01-31 09:30:00,72.48,72.5,72.46,72.5,140994.0,71.3268,71.3465,71.3072,71.3465,140994.0
2025-01-31 09:35:00,72.5,72.53,72.49,72.52,84214.0,71.3465,71.376,71.3367,71.3662,84214.0
2025-01-31 09:40:00,72.52,72.52,72.49,72.51,57695.0,71.3662,71.3662,71.3367,71.3564,57695.0
2025-01-31 09:45:00,72.51,72.53,72.5,72.53,30811.0,71.3564,71.376,71.3465,71.376,30811.0
2025-01-31 09:50:00,72.54,72.54,72.51,72.53,71425.0,71.3859,71.3859,71.3564,71.376,71425.0
2025-01-31 09:55:00,72.53,72.54,72.52,72.54,32049.0,71.376,71.3859,71.3662,71.3859,32049.0
2025-01-31 10:00:00,72.53,72.54,72.5,72.5,43503.0,71.376,71.3859,71.3465,71.3465,43503.0
2025-01-31 10:05:00,72.5,72.53,72.5,72.52,83823.0,71.3465,71.376,71.3465,71.3662,83823.0
2025-01-31 10:10:00,72.52,72.52,72.49,72.5,49524.0,71.3662,71.3662,71.3367,71.3465,49524.0
2025-01-31 10:15:00,72.51,72.52,72.5,72.5,357813.0,71.3564,71.3662,71.3465,71.3465,357813.0
2025-01-31 10:20:00,72.51,72.52,72.49,72.5,19036.0,71.3564,71.3662,71.3367,71.3465,19036.0
2025-01-31 10:25:00,72.51,72.51,72.47,72.48,114324.0,71.3564,71.3564,71.317,71.3268,114324.0
2025-01-31 10:30:00,72.48,72.5,72.47,72.49,35466.0,71.3268,71.3465,71.317,71.3367,35466.0
2025-01-31 10:35:00,72.48,72.51,72.48,72.51,12925.0,71.3268,71.3564,71.3268,71.3564,12925.0
2025-01-31 10:40:00,72.51,72.51,72.48,72.49,26791.0,71.3564,71.3564,71.3268,71.3367,26791.0
2025-01-31 10:45:00,72.5,72.51,72.48,72.48,67288.0,71.3465,71.3564,71.3268,71.3268,67288.0
2025-01-31 10:50:00,72.48,72.51,72.47,72.5,309124.0,71.3268,71.3564,71.317,71.3465,309124.0
2025-01-31 10:55:00,72.51,72.52,72.5,72.51,84744.0,71.3564,71.3662,71.3465,71.3564,84744.0
2025-01-31 11:00:00,72.51,72.52,72.5,72.51,33008.0,71.3564,71.3662,71.3465,71.3564,33008.0
2025-01-31 11:05:00,72.52,72.53,72.51,72.53,31870.0,71.3662,71.376,71.3564,71.376,31870.0
2025-01-31 11:10:00,72.53,72.53,72.5,72.5,65616.0,71.376,71.376,71.3465,71.3465,65616.0
2025-01-31 11:15:00,72.5,72.51,72.48,72.5,40278.0,71.3465,71.3564,71.3268,71.3465,40278.0
2025-01-31 11:20:00,72.5,72.5,72.46,72.48,30646.0,71.3465,71.3465,71.3072,71.3268,30646.0
2025-01-31 11:25:00,72.49,72.49,72.46,72.48,47422.0,71.3367,71.3367,71.3072,71.3268,47422.0
2025-01-31 11:30:00,72.48,72.49,72.46,72.47,19020.0,71.3268,71.3367,71.3072,71.317,19020.0
2025-01-31 11:35:00,72.46,72.47,72.44,72.47,39918.0,71.3072,71.317,71.2875,71.317,39918.0
2025-01-31 11:40:00,72.47,72.47,72.45,72.47,21797.0,71.317,71.317,71.2973,71.317,21797.0
2025-01-31 11:45:00,72.47,72.47,72.44,72.44,28734.0,71.317,71.317,71.2875,71.2875,28734.0
2025-01-31 11:50:00,72.44,72.47,72.44,72.47,21387.0,71.2875,71.317,71.2875,71.317,21387.0
2025-01-31 11:55:00,72.47,72.47,72.46,72.46,30281.0,71.317,71.317,71.3072,71.3072,30281.0
2025-01-31 12:00:00,72.47,72.48,72.45,72.47,88869.0,71.317,71.3268,71.2973,71.317,88869.0
2025-01-31 12:05:00,72.47,72.49,72.45,72.48,62097.0,71.317,71.3367,71.2973,71.3268,62097.0
2025-01-31 12:10:00,72.49,72.49,72.46,72.47,38375.0,71.3367,71.3367,71.3072,71.317,38375.0
2025-01-31 12:15:00,72.45,72.48,72.45,72.48,52673.0,71.2973,71.3268,71.2973,71.3268,52673.0
2025-01-31 12:20:00,72.48,72.5,72.47,72.48,78275.0,71.3268,71.3465,71.317,71.3268,78275.0
2025-01-31 12:25:00,72.48,72.5,72.48,72.5,99048.0,71.3268,71.3465,71.3268,71.3465,99048.0
2025-01-31 12:30:00,72.5,72.5,72.47,72.49,18532.0,71.3465,71.3465,71.317,71.3367,18532.0
2025-01-31 12:35:00,72.48,72.5,72.47,72.5,577567.0,71.3268,71.3465,71.317,71.3465,577567.0
2025-01-31 12:40:00,72.5,72.51,72.49,72.5,22152.0,71.3465,71.3564,71.3367,71.3465,22152.0
2025-01-31 12:45:00,72.51,72.51,72.49,72.5,20985.0,71.3564,71.3564,71.3367,71.3465,20985.0
2025-01-31 12:50:00,72.49,72.52,72.49,72.52,23550.0,71.3367,71.3662,71.3367,71.3662,23550.0
2025-01-31 12:55:00,72.51,72.52,72.49,72.49,18417.0,71.3564,71.3662,71.3367,71.3367,18417.0
2025-01-31 13:00:00,72.5,72.5,72.48,72.5,44784.0,71.3465,71.3465,71.3268,71.3465,44784.0
2025-01-31 13:05:00,72.5,72.5,72.46,72.46,365433.0,71.3465,71.3465,71.3072,71.3072,365433.0
2025-01-31 13:10:00,72.47,72.48,72.46,72.47,64995.0,71.317,71.3268,71.3072,71.317,64995.0
2025-01-31 13:15:00,72.47,72.47,72.43,72.44,112764.0,71.317,71.317,71.2776,71.2875,112764.0
2025-01-31 13:20:00,72.44,72.46,72.41,72.42,61045.0,71.2875,71.3072,71.2579,71.2678,61045.0
2025-01-31 13:25:00,72.42,72.42,72.4,72.41,18354.0,71.2678,71.2678,71.2481,71.2579,18354.0
2025-01-31 13:30:00,72.41,72.43,72.4,72.42,42063.0,71.2579,71.2776,71.2481,71.2678,42063.0
2025-01-31 13:35:00,72.42,72.43,72.4,72.41,23436.0,71.2678,71.2776,71.2481,71.2579,23436.0
2025-01-31 13:40:00,72.41,72.42,72.4,72.42,65902.0,71.2579,71.2678,71.2481,71.2678,65902.0
2025-01-31 13:45:00,72.42,72.43,72.4,72.41,31949.0,71.2678,71.2776,71.2481,71.2579,31949.0
2025-01-31 13:50:00,72.4,72.41,72.37,72.38,54045.0,71.2481,71.2579,71.2186,71.2284,54045.0
2025-01-31 13:55:00,72.38,72.38,72.35,72.36,50393.0,71.2284,71.2284,71.1989,71.2087,50393.0
2025-01-31 14:00:00,72.36,72.38,72.35,72.38,72049.0,71.2087,71.2284,71.1989,71.2284,72049.0
2025-01-31 14:05:00,72.38,72.38,72.36,72.37,43716.0,71.2284,71.2284,71.2087,71.2186,43716.0
2025-01-31 14:10:00,72.37,72.38,72.36,72.38,56256.0,71.2186,71.2284,71.2087,71.2284,56256.0
2025-01-31 14:15:00,72.37,72.38,72.35,72.37,35861.0,71.2186,71.2284,71.1989,71.2186,35861.0
2025-01-31 14:20:00,72.36,72.37,72.35,72.36,49083.0,71.2087,71.2186,71.1989,71.2087,49083.0
2025-01-31 14:25:00,72.36,72.38,72.35,72.37,48758.0,71.2087,71.2284,71.1989,71.2186,48758.0
2025-01-31 14:30:00,72.38,72.38,72.33,72.34,56462.0,71.2284,71.2284,71.1792,71.1891,56462.0
2025-01-31 14:35:00,72.33,72.34,72.3,72.31,79197.0,71.1792,71.1891,71.1497,71.1595,79197.0
2025-01-31 14:40:00,72.31,72.31,72.29,72.29,44495.0,71.1595,71.1595,71.1399,71.1399,44495.0
2025-01-31 14:45:00,72.29,72.3,72.28,72.3,91773.0,71.1399,71.1497,71.13,71.1497,91773.0
2025-01-31 14:50:00,72.29,72.3,72.28,72.28,49714.0,71.1399,71.1497,71.13,71.13,49714.0
2025-01-31 14:55:00,72.28,72.28,72.25,72.25,100663.0,71.13,71.13,71.1005,71.1005,100663.0
2025-01-31 15:00:00,72.26,72.26,72.23,72.25,133181.0,71.1103,71.1103,71.0808,71.1005,133181.0
2025-01-31 15:05:00,72.25,72.25,72.22,72.24,263244.0,71.1005,71.1005,71.071,71.0907,263244.0
2025-01-31 15:10:00,72.24,72.26,72.23,72.26,71161.0,71.0907,71.1103,71.0808,71.1103,71161.0
2025-01-31 15:15:00,72.26,72.26,72.24,72.25,70352.0,71.1103,71.1103,71.0907,71.1005,70352.0
2025-01-31 15:20:00,72.25,72.26,72.24,72.24,100890.0,71.1005,71.1103,71.0907,71.0907,100890.0
2025-01-31 15:25:00,72.25,72.25,72.21,72.22,69388.0,71.1005,71.1005,71.0611,71.071,69388.0
2025-01-31 15:30:00,72.23,72.23,72.21,72.22,101803.0,71.0808,71.0808,71.0611,71.071,101803.0
2025-01-31 15:35:00,72.22,72.23,72.21,72.21,162097.0,71.071,71.0808,71.0611,71.0611,162097.0
2025-01-31 15:40:00,72.21,72.22,72.2,72.21,60637.0,71.0611,71.071,71.0513,71.0611,60637.0
2025-01-31 15:45:00,72.2,72.23,72.2,72.22,67179.0,71.0513,71.0808,71.0513,71.071,67179.0
2025-01-31 15:50:00,72.22,72.24,72.22,72.23,118040.0,71.071,71.0907,71.071,71.0808,118040.0
2025-01-31 15:55:00,72.23,72.33,72.23,72.33,331728.0,71.0808,71.1792,71.0808,71.1792,331728.0
2025-02-03 09:30:00,72.23,72.29,72.22,72.27,297738.0,71.3121,71.3713,71.3022,71.3516,297738.0
2025-02-03 09:35:00,72.27,72.28,72.25,72.27,104151.0,71.3516,71.3614,71.3318,71.3516,104151.0
2025-02-03 09:40:00,72.27,72.27,72.22,72.26,300451.0,71.3516,71.3516,71.3022,71.3417,300451.0
2025-02-03 09:45:00,72.26,72.26,72.24,72.25,63033.0,71.3417,71.3417,71.3219,71.3318,63033.0
2025-02-03 09:50:00,72.24,72.26,72.22,72.23,301869.0,71.3219,71.3417,71.3022,71.3121,301869.0
2025-02-03 09:55:00,72.23,72.25,72.22,72.23,70406.0,71.3121,71.3318,71.3022,71.3121,70406.0
2025-02-03 10:00:00,72.22,72.24,72.17,72.24,186719.0,71.3022,71.3219,71.2528,71.3219,186719.0
2025-02-03 10:05:00,72.24,72.33,72.23,72.32,62915.0,71.3219,71.4108,71.3121,71.4009,62915.0
2025-02-03 10:10:00,72.33,72.37,72.32,72.35,61043.0,71.4108,71.4503,71.4009,71.4305,61043.0
2025-02-03 10:15:00,72.34,72.43,72.33,72.41,587452.0,71.4207,71.5095,71.4108,71.4898,587452.0
2025-02-03 10:20:00,72.42,72.42,72.26,72.26,140957.0,71.4997,71.4997,71.3417,71.3417,140957.0
2025-02-03 10:25:00,72.25,72.28,72.2,72.24,85411.0,71.3318,71.3614,71.2824,71.3219,85411.0
2025-02-03 10:30:00,72.23,72.24,72.16,72.2,48082.0,71.3121,71.3219,71.243,71.2824,48082.0
2025-02-03 10:35:00,72.2,72.25,72.19,72.21,49751.0,71.2824,71.3318,71.2726,71.2923,49751.0
2025-02-03 10:40:00,72.21,72.22,72.14,72.15,52548.0,71.2923,71.3022,71.2232,71.2331,52548.0
2025-02-03 10:45:00,72.16,72.22,72.16,72.22,71440.0,71.243,71.3022,71.243,71.3022,71440.0
2025-02-03 10:50:00,72.22,72.22,72.18,72.2,63375.0,71.3022,71.3022,71.2627,71.2824,63375.0
2025-02-03 10:55:00,72.19,72.19,72.15,72.19,63992.0,71.2726,71.2726,71.2331,71.2726,63992.0
2025-02-03 11:00:00,72.19,72.25,72.17,72.25,55582.0,71.2726,71.3318,71.2528,71.3318,55582.0
2025-02-03 11:05:00,72.24,72.28,72.23,72.27,94354.0,71.3219,71.3614,71.3121,71.3516,94354.0
2025-02-03 11:10:00,72.27,72.3,72.25,72.28,56414.0,71.3516,71.3812,71.3318,71.3614,56414.0
2025-02-03 11:15:00,72.29,72.3,72.26,72.28,103089.0,71.3713,71.3812,71.3417,71.3614,103089.0
2025-02-03 11:20:00,72.27,72.3,72.26,72.28,24667.0,71.3516,71.3812,71.3417,71.3614,24667.0
2025-02-03 11:25:00,72.28,72.31,72.27,72.29,24559.0,71.3614,71.3911,71.3516,71.3713,24559.0
2025-02-03 11:30:00,72.28,72.3,72.26,72.29,59108.0,71.3614,71.3812,71.3417,71.3713,59108.0
2025-02-03 11:35:00,72.28,72.3,72.25,72.25,74658.0,71.3614,71.3812,71.3318,71.3318,74658.0
2025-02-03 11:40:00,72.26,72.26,72.22,72.24,72598.0,71.3417,71.3417,71.3022,71.3219,72598.0
2025-02-03 11:45:00,72.24,72.24,72.22,72.23,30310.0,71.3219,71.3219,71.3022,71.3121,30310.0
2025-02-03 11:50:00,72.23,72.24,72.2,72.2,53848.0,71.3121,71.3219,71.2824,71.2824,53848.0
2025-02-03 11:55:00,72.2,72.22,72.17,72.21,68923.0,71.2824,71.3022,71.2528,71.2923,68923.0
2025-02-03 12:00:00,72.2,72.25,72.19,72.24,22619.0,71.2824,71.3318,71.2726,71.3219,22619.0
2025-02-03 12:05:00,72.24,72.24,72.2,72.22,73746.0,71.3219,71.3219,71.2824,71.3022,73746.0
2025-02-03 12:10:00,72.23,72.23,72.18,72.2,35668.0,71.3121,71.3121,71.2627,71.2824,35668.0
2025-02-03 12:15:00,72.19,72.2,72.17,72.18,86594.0,71.2726,71.2824,71.2528,71.2627,86594.0
2025-02-03 12:20:00,72.19,72.19,72.15,72.16,96403.0,71.2726,71.2726,71.2331,71.243,96403.0
2025-02-03 12:25:00,72.16,72.19,72.15,72.18,49530.0,71.243,71.2726,71.2331,71.2627,49530.0
2025-02-03 12:30:00,72.18,72.2,72.17,72.19,67055.0,71.2627,71.2824,71.2528,71.2726,67055.0
2025-02-03 12:35:00,72.18,72.2,72.16,72.16,48472.0,71.2627,71.2824,71.243,71.243,48472.0
2025-02-03 12:40:00,72.16,72.19,72.15,72.18,60790.0,71.243,71.2726,71.2331,71.2627,60790.0
2025-02-03 12:45:00,72.18,72.2,72.18,72.2,37334.0,71.2627,71.2824,71.2627,71.2824,37334.0
2025-02-03 12:50:00,72.19,72.22,72.19,72.2,22464.0,71.2726,71.3022,71.2726,71.2824,22464.0
2025-02-03 12:55:00,72.2,72.26,72.2,72.24,139727.0,71.2824,71.3417,71.2824,71.3219,139727.0
2025-02-03 13:00:00,72.24,72.26,72.24,72.26,35819.0,71.3219,71.3417,71.3219,71.3417,35819.0
2025-02-03 13:05:00,72.26,72.28,72.22,72.24,75197.0,71.3417,71.3614,71.3022,71.3219,75197.0
2025-02-03 13:10:00,72.23,72.26,72.23,72.25,67764.0,71.3121,71.3417,71.3121,71.3318,67764.0
2025-02-03 13:15:00,72.25,72.25,72.21,72.22,59176.0,71.3318,71.3318,71.2923,71.3022,59176.0
2025-02-03 13:20:00,72.22,72.22,72.2,72.2,19760.0,71.3022,71.3022,71.2824,71.2824,19760.0
2025-02-03 13:25:00,72.21,72.21,72.17,72.17,41486.0,71.2923,71.2923,71.2528,71.2528,41486.0
2025-02-03 13:30:00,72.17,72.19,72.16,72.17,55519.0,71.2528,71.2726,71.243,71.2528,55519.0
2025-02-03 13:35:00,72.17,72.18,72.14,72.16,49215.0,71.2528,71.2627,71.2232,71.243,49215.0
2025-02-03 13:40:00,72.15,72.16,72.14,72.16,172288.0,71.2331,71.243,71.2232,71.243,172288.0
2025-02-03 13:45:00,72.16,72.16,72.14,72.16,58262.0,71.243,71.243,71.2232,71.243,58262.0
2025-02-03 13:50:00,72.15,72.16,72.14,72.16,26059.0,71.2331,71.243,71.2232,71.243,26059.0
2025-02-03 13:55:00,72.16,72.16,72.15,72.16,36183.0,71.243,71.243,71.2331,71.243,36183.0
2025-02-03 14:00:00,72.16,72.17,72.15,72.17,85601.0,71.243,71.2528,71.2331,71.2528,85601.0
2025-02-03 14:05:00,72.17,72.17,72.14,72.15,109517.0,71.2528,71.2528,71.2232,71.2331,109517.0
2025-02-03 14:10:00,72.14,72.15,72.11,72.12,92091.0,71.2232,71.2331,71.1936,71.2035,92091.0
2025-02-03 14:15:00,72.12,72.12,72.09,72.09,90574.0,71.2035,71.2035,71.1738,71.1738,90574.0
2025-02-03 14:20:00,72.1,72.11,72.08,72.09,76770.0,71.1837,71.1936,71.164,71.1738,76770.0
2025-02-03 14:25:00,72.09,72.1,72.08,72.09,57614.0,71.1738,71.1837,71.164,71.1738,57614.0
2025-02-03 14:30:00,72.09,72.09,72.06,72.08,46325.0,71.1738,71.1738,71.1442,71.164,46325.0
2025-02-03 14:35:00,72.07,72.11,72.07,72.11,38536.0,71.1541,71.1936,71.1541,71.1936,38536.0
2025-02-03 14:40:00,72.11,72.12,72.09,72.11,86191.0,71.1936,71.2035,71.1738,71.1936,86191.0
2025-02-03 14:45:00,72.11,72.13,72.09,72.13,65768.0,71.1936,71.2133,71.1738,71.2133,65768.0
2025-02-03 14:50:00,72.13,72.14,72.12,72.12,154999.0,71.2133,71.2232,71.2035,71.2035,154999.0
2025-02-03 14:55:00,72.13,72.16,72.13,72.13,75472.0,71.2133,71.243,71.2133,71.2133,75472.0
2025-02-03 15:00:00,72.14,72.14,72.12,72.13,58262.0,71.2232,71.2232,71.2035,71.2133,58262.0
2025-02-03 15:05:00,72.13,72.13,72.1,72.12,59527.0,71.2133,71.2133,71.1837,71.2035,59527.0
2025-02-03 15:10:00,72.12,72.14,72.11,72.14,65405.0,71.2035,71.2232,71.1936,71.2232,65405.0
2025-02-03 15:15:00,72.13,72.14,72.12,72.13,57772.0,71.2133,71.2232,71.2035,71.2133,57772.0
2025-02-03 15:20:00,72.13,72.13,72.12,72.13,57165.0,71.2133,71.2133,71.2035,71.2133,57165.0
2025-02-03 15:25:00,72.13,72.15,72.12,72.15,38029.0,71.2133,71.2331,71.2035,71.2331,38029.0
2025-02-03 15:30:00,72.16,72.17,72.15,72.16,89307.0,71.243,71.2528,71.2331,71.243,89307.0
2025-02-03 15:35:00,72.16,72.17,72.15,72.16,48355.0,71.243,71.2528,71.2331,71.243,48355.0
2025-02-03 15:40:00,72.16,72.17,72.15,72.17,125285.0,71.243,71.2528,71.2331,71.2528,125285.0
2025-02-03 15:45:00,72.17,72.18,72.15,72.15,55150.0,71.2528,71.2627,71.2331,71.2331,55150.0
2025-02-03 15:50:00,72.16,72.16,72.14,72.15,53464.0,71.243,71.243,71.2232,71.2331,53464.0
2025-02-03 15:55:00,72.16,72.17,72.14,72.17,92823.0,71.243,71.2528,71.2232,71.2528,92823.0
2025-02-04 09:30:00,72.04,72.04,71.97,72.03,528253.0,71.1245,71.1245,71.0554,71.1146,528253.0
2025-02-04 09:35:00,72.03,72.05,72.02,72.05,78122.0,71.1146,71.1344,71.1047,71.1344,78122.0
2025-02-04 09:40:00,72.05,72.08,72.03,72.03,53434.0,71.1344,71.164,71.1146,71.1146,53434.0
2025-02-04 09:45:00,72.04,72.06,72.04,72.06,31174.0,71.1245,71.1442,71.1245,71.1442,31174.0
2025-02-04 09:50:00,72.05,72.07,72.05,72.06,40826.0,71.1344,71.1541,71.1344,71.1442,40826.0
2025-02-04 09:55:00,72.07,72.08,72.05,72.07,63873.0,71.1541,71.164,71.1344,71.1541,63873.0
2025-02-04 10:00:00,72.06,72.15,72.06,72.11,59876.0,71.1442,71.2331,71.1442,71.1936,59876.0
2025-02-04 10:05:00,72.13,72.13,72.08,72.11,93046.0,71.2133,71.2133,71.164,71.1936,93046.0
2025-02-04 10:10:00,72.11,72.13,72.1,72.11,62646.0,71.1936,71.2133,71.1837,71.1936,62646.0
2025-02-04 10:15:00,72.1,72.14,72.09,72.14,485069.0,71.1837,71.2232,71.1738,71.2232,485069.0
2025-02-04 10:20:00,72.14,72.15,72.1,72.11,59586.0,71.2232,71.2331,71.1837,71.1936,59586.0
2025-02-04 10:25:00,72.11,72.12,72.08,72.08,40945.0,71.1936,71.2035,71.164,71.164,40945.0
2025-02-04 10:30:00,72.09,72.1,72.07,72.08,50126.0,71.1738,71.1837,71.1541,71.164,50126.0
2025-02-04 10:35:00,72.08,72.11,72.07,72.1,25367.0,71.164,71.1936,71.1541,71.1837,25367.0
2025-02-04 10:40:00,72.11,72.11,72.08,72.09,47524.0,71.1936,71.1936,71.164,71.1738,47524.0
2025-02-04 10:45:00,72.08,72.1,72.08,72.09,140475.0,71.164,71.1837,71.164,71.1738,140475.0
2025-02-04 10:50:00,72.09,72.14,72.09,72.14,33422.0,71.1738,71.2232,71.1738,71.2232,33422.0
2025-02-04 10:55:00,72.14,72.17,72.13,72.15,28201.0,71.2232,71.2528,71.2133,71.2331,28201.0
2025-02-04 11:00:00,72.15,72.21,72.14,72.21,62598.0,71.2331,71.2923,71.2232,71.2923,62598.0
2025-02-04 11:05:00,72.2,72.2,72.17,72.19,22635.0,71.2824,71.2824,71.2528,71.2726,22635.0
2025-02-04 11:10:00,72.19,72.19,72.16,72.17,30697.0,71.2726,71.2726,71.243,71.2528,30697.0
2025-02-04 11:15:00,72.17,72.19,72.16,72.17,30111.0,71.2528,71.2726,71.243,71.2528,30111.0
2025-02-04 11:20:00,72.17,72.19,72.16,72.18,47073.0,71.2528,71.2726,71.243,71.2627,47073.0
2025-02-04 11:25:00,72.18,72.2,72.17,72.19,73112.0,71.2627,71.2824,71.2528,71.2726,73112.0
2025-02-04 11:30:00,72.19,72.21,72.19,72.2,28726.0,71.2726,71.2923,71.2726,71.2824,28726.0
2025-02-04 11:35:00,72.19,72.21,72.17,72.17,52780.0,71.2726,71.2923,71.2528,71.2528,52780.0
2025-02-04 11:40:00,72.17,72.18,72.15,72.16,75104.0,71.2528,71.2627,71.2331,71.243,75104.0
2025-02-04 11:45:00,72.16,72.17,72.15,72.17,39144.0,71.243,71.2528,71.2331,71.2528,39144.0
2025-02-04 11:50:00,72.17,72.17,72.16,72.16,58009.0,71.2528,71.2528,71.243,71.243,58009.0
2025-02-04 11:55:00,72.16,72.17,72.15,72.17,19769.0,71.243,71.2528,71.2331,71.2528,19769.0
2025-02-04 12:00:00,72.17,72.18,72.16,72.17,48660.0,71.2528,71.2627,71.243,71.2528,48660.0
2025-02-04 12:05:00,72.18,72.18,72.15,72.16,89436.0,71.2627,71.2627,71.2331,71.243,89436.0
2025-02-04 12:10:00,72.15,72.19,72.15,72.19,50413.0,71.2331,71.2726,71.2331,71.2726,50413.0
2025-02-04 12:15:00,72.19,72.21,72.18,72.2,86170.0,71.2726,71.2923,71.2627,71.2824,86170.0
2025-02-04 12:20:00,72.2,72.22,72.2,72.22,30034.0,71.2824,71.3022,71.2824,71.3022,30034.0
2025-02-04 12:25:00,72.22,72.24,72.21,72.23,44421.0,71.3022,71.3219,71.2923,71.3121,44421.0
2025-02-04 12:30:00,72.23,72.24,72.22,72.23,34177.0,71.3121,71.3219,71.3022,71.3121,34177.0
2025-02-04 12:35:00,72.24,72.24,72.21,72.22,27165.0,71.3219,71.3219,71.2923,71.3022,27165.0
2025-02-04 12:40:00,72.22,72.22,72.19,72.21,34301.0,71.3022,71.3022,71.2726,71.2923,34301.0
2025-02-04 12:45:00,72.21,72.22,72.19,72.19,43554.0,71.2923,71.3022,71.2726,71.2726,43554.0
2025-02-04 12:50:00,72.2,72.22,72.19,72.2,56286.0,71.2824,71.3022,71.2726,71.2824,56286.0
2025-02-04 12:55:00,72.2,72.23,72.2,72.23,94493.0,71.2824,71.3121,71.2824,71.3121,94493.0
2025-02-04 13:00:00,72.23,72.23,72.21,72.22,26085.0,71.3121,71.3121,71.2923,71.3022,26085.0
2025-02-04 13:05:00,72.23,72.23,72.21,72.23,157969.0,71.3121,71.3121,71.2923,71.3121,157969.0
2025-02-04 13:10:00,72.22,72.24,72.22,72.23,31909.0,71.3022,71.3219,71.3022,71.3121,31909.0
2025-02-04 13:15:00,72.23,72.24,72.23,72.23,61014.0,71.3121,71.3219,71.3121,71.3121,61014.0
2025-02-04 13:20:00,72.23,72.26,72.23,72.25,36658.0,71.3121,71.3417,71.3121,71.3318,36658.0
2025-02-04 13:25:00,72.25,72.25,72.23,72.23,37874.0,71.3318,71.3318,71.3121,71.3121,37874.0
2025-02-04 13:30:00,72.24,72.24,72.22,72.23,45428.0,71.3219,71.3219,71.3022,71.3121,45428.0
2025-02-04 13:35:00,72.23,72.23,72.2,72.23,990686.0,71.3121,71.3121,71.2824,71.3121,990686.0
2025-02-04 13:40:00,72.23,72.25,72.22,72.23,198216.0,71.3121,71.3318,71.3022,71.3121,198216.0
2025-02-04 13:45:00,72.23,72.24,72.22,72.24,168453.0,71.3121,71.3219,71.3022,71.3219,168453.0
2025-02-04 13:50:00,72.24,72.24,72.22,72.23,173956.0,71.3219,71.3219,71.3022,71.3121,173956.0
2025-02-04 13:55:00,72.23,72.23,72.21,72.22,136682.0,71.3121,71.3121,71.2923,71.3022,136682.0
2025-02-04 14:00:00,72.22,72.22,72.2,72.22,323725.0,71.3022,71.3022,71.2824,71.3022,323725.0
2025-02-04 14:05:00,72.22,72.24,72.22,72.23,84138.0,71.3022,71.3219,71.3022,71.3121,84138.0
2025-02-04 14:10:00,72.22,72.24,72.22,72.24,36211.0,71.3022,71.3219,71.3022,71.3219,36211.0
2025-02-04 14:15:00,72.23,72.25,72.23,72.25,118777.0,71.3121,71.3318,71.3121,71.3318,118777.0
2025-02-04 14:20:00,72.24,72.28,72.24,72.27,49199.0,71.3219,71.3614,71.3219,71.3516,49199.0
2025-02-04 14:25:00,72.27,72.28,72.26,72.27,19040.0,71.3516,71.3614,71.3417,71.3516,19040.0
2025-02-04 14:30:00,72.26,72.29,72.26,72.28,23605.0,71.3417,71.3713,71.3417,71.3614,23605.0
2025-02-04 14:35:00,72.28,72.29,72.26,72.26,59836.0,71.3614,71.3713,71.3417,71.3417,59836.0
2025-02-04 14:40:00,72.27,72.27,72.26,72.27,19334.0,71.3516,71.3516,71.3417,71.3516,19334.0
2025-02-04 14:45:00,72.27,72.27,72.24,72.24,123473.0,71.3516,71.3516,71.3219,71.3219,123473.0
2025-02-04 14:50:00,72.24,72.27,72.24,72.27,59424.0,71.3219,71.3516,71.3219,71.3516,59424.0
2025-02-04 14:55:00,72.27,72.28,72.25,72.27,124461.0,71.3516,71.3614,71.3318,71.3516,124461.0
2025-02-04 15:00:00,72.27,72.28,72.25,72.25,82890.0,71.3516,71.3614,71.3318,71.3318,82890.0
2025-02-04 15:05:00,72.25,72.26,72.24,72.24,62487.0,71.3318,71.3417,71.3219,71.3219,62487.0
2025-02-04 15:10:00,72.25,72.27,72.24,72.27,46853.0,71.3318,71.3516,71.3219,71.3516,46853.0
2025-02-04 15:15:00,72.26,72.27,72.25,72.26,107254.0,71.3417,71.3516,71.3318,71.3417,107254.0
2025-02-04 15:20:00,72.25,72.26,72.24,72.26,76928.0,71.3318,71.3417,71.3219,71.3417,76928.0
2025-02-04 15:25:00,72.26,72.27,72.25,72.27,77557.0,71.3417,71.3516,71.3318,71.3516,77557.0
2025-02-04 15:30:00,72.26,72.28,72.26,72.27,56650.0,71.3417,71.3614,71.3417,71.3516,56650.0
2025-02-04 15:35:00,72.27,72.28,72.26,72.28,52675.0,71.3516,71.3614,71.3417,71.3614,52675.0
2025-02-04 15:40:00,72.27,72.28,72.26,72.27,55670.0,71.3516,71.3614,71.3417,71.3516,55670.0
2025-02-04 15:45:00,72.27,72.27,72.26,72.27,50899.0,71.3516,71.3516,71.3417,71.3516,50899.0
2025-02-04 15:50:00,72.26,72.28,72.26,72.28,46734.0,71.3417,71.3614,71.3417,71.3614,46734.0
2025-02-04 15:55:00,72.27,72.28,72.26,72.26,50543.0,71.3516,71.3614,71.3417,71.3417,50543.0
2025-02-05 09:30:00,72.52,72.62,72.5,72.54,260999.0,71.5984,71.6971,71.5786,71.6181,260999.0
2025-02-05 09:35:00,72.54,72.54,72.52,72.54,78753.0,71.6181,71.6181,71.5984,71.6181,78753.0
2025-02-05 09:40:00,72.54,72.55,72.53,72.53,59954.0,71.6181,71.628,71.6083,71.6083,59954.0
2025-02-05 09:45:00,72.53,72.59,72.53,72.59,33781.0,71.6083,71.6675,71.6083,71.6675,33781.0
2025-02-05 09:50:00,72.6,72.6,72.55,72.58,64297.0,71.6774,71.6774,71.628,71.6576,64297.0
2025-02-05 09:55:00,72.58,72.58,72.55,72.58,95427.0,71.6576,71.6576,71.628,71.6576,95427.0
2025-02-05 10:00:00,72.59,72.71,72.58,72.67,1173820.0,71.6675,71.786,71.6576,71.7465,1173820.0
2025-02-05 10:05:00,72.67,72.68,72.63,72.64,295800.0,71.7465,71.7563,71.707,71.7169,295800.0
2025-02-05 10:10:00,72.64,72.64,72.6,72.63,405140.0,71.7169,71.7169,71.6774,71.707,405140.0
2025-02-05 10:15:00,72.63,72.68,72.62,72.65,239633.0,71.707,71.7563,71.6971,71.7267,239633.0
2025-02-05 10:20:00,72.66,72.66,72.6,72.62,54774.0,71.7366,71.7366,71.6774,71.6971,54774.0
2025-02-05 10:25:00,72.62,72.62,72.59,72.62,63234.0,71.6971,71.6971,71.6675,71.6971,63234.0
2025-02-05 10:30:00,72.62,72.64,72.61,72.62,94204.0,71.6971,71.7169,71.6872,71.6971,94204.0
2025-02-05 10:35:00,72.62,72.64,72.6,72.63,93417.0,71.6971,71.7169,71.6774,71.707,93417.0
2025-02-05 10:40:00,72.64,72.65,72.62,72.64,122274.0,71.7169,71.7267,71.6971,71.7169,122274.0
2025-02-05 10:45:00,72.64,72.64,72.6,72.61,156505.0,71.7169,71.7169,71.6774,71.6872,156505.0
2025-02-05 10:50:00,72.6,72.62,72.59,72.61,65233.0,71.6774,71.6971,71.6675,71.6872,65233.0
2025-02-05 10:55:00,72.61,72.64,72.6,72.63,42886.0,71.6872,71.7169,71.6774,71.707,42886.0
2025-02-05 11:00:00,72.64,72.66,72.62,72.65,48381.0,71.7169,71.7366,71.6971,71.7267,48381.0
2025-02-05 11:05:00,72.66,72.67,72.65,72.67,42075.0,71.7366,71.7465,71.7267,71.7465,42075.0
2025-02-05 11:10:00,72.67,72.67,72.63,72.63,71453.0,71.7465,71.7465,71.707,71.707,71453.0
2025-02-05 11:15:00,72.64,72.66,72.62,72.66,102814.0,71.7169,71.7366,71.6971,71.7366,102814.0
2025-02-05 11:20:00,72.65,72.67,72.65,72.67,65923.0,71.7267,71.7465,71.7267,71.7465,65923.0
2025-02-05 11:25:00,72.67,72.67,72.65,72.65,51410.0,71.7465,71.7465,71.7267,71.7267,51410.0
2025-02-05 11:30:00,72.66,72.68,72.65,72.68,52895.0,71.7366,71.7563,71.7267,71.7563,52895.0
2025-02-05 11:35:00,72.67,72.68,72.65,72.66,51757.0,71.7465,71.7563,71.7267,71.7366,51757.0
2025-02-05 11:40:00,72.66,72.66,72.64,72.65,48987.0,71.7366,71.7366,71.7169,71.7267,48987.0
2025-02-05 11:45:00,72.64,72.65,72.64,72.65,57567.0,71.7169,71.7267,71.7169,71.7267,57567.0
2025-02-05 11:50:00,72.65,72.66,72.64,72.66,30168.0,71.7267,71.7366,71.7169,71.7366,30168.0
2025-02-05 11:55:00,72.66,72.66,72.64,72.66,105435.0,71.7366,71.7366,71.7169,71.7366,105435.0
2025-02-05 12:00:00,72.66,72.69,72.65,72.69,56570.0,71.7366,71.7662,71.7267,71.7662,56570.0
2025-02-05 12:05:00,72.68,72.69,72.66,72.66,53993.0,71.7563,71.7662,71.7366,71.7366,53993.0
2025-02-05 12:10:00,72.67,72.68,72.66,72.67,184480.0,71.7465,71.7563,71.7366,71.7465,184480.0
2025-02-05 12:15:00,72.67,72.69,72.67,72.69,44319.0,71.7465,71.7662,71.7465,71.7662,44319.0
2025-02-05 12:20:00,72.68,72.69,72.65,72.65,70963.0,71.7563,71.7662,71.7267,71.7267,70963.0
2025-02-05 12:25:00,72.66,72.67,72.65,72.66,31406.0,71.7366,71.7465,71.7267,71.7366,31406.0
2025-02-05 12:30:00,72.65,72.66,72.64,72.66,31523.0,71.7267,71.7366,71.7169,71.7366,31523.0
2025-02-05 12:35:00,72.66,72.66,72.64,72.65,47854.0,71.7366,71.7366,71.7169,71.7267,47854.0
2025-02-05 12:40:00,72.65,72.65,72.63,72.63,29516.0,71.7267,71.7267,71.707,71.707,29516.0
2025-02-05 12:45:00,72.64,72.68,72.63,72.67,26572.0,71.7169,71.7563,71.707,71.7465,26572.0
2025-02-05 12:50:00,72.68,72.7,72.67,72.69,44119.0,71.7563,71.7761,71.7465,71.7662,44119.0
2025-02-05 12:55:00,72.69,72.69,72.68,72.68,23235.0,71.7662,71.7662,71.7563,71.7563,23235.0
2025-02-05 13:00:00,72.69,72.7,72.66,72.69,52635.0,71.7662,71.7761,71.7366,71.7662,52635.0
2025-02-05 13:05:00,72.69,72.69,72.66,72.66,107824.0,71.7662,71.7662,71.7366,71.7366,107824.0
2025-02-05 13:10:00,72.67,72.67,72.66,72.66,39878.0,71.7465,71.7465,71.7366,71.7366,39878.0
2025-02-05 13:15:00,72.67,72.69,72.67,72.68,57006.0,71.7465,71.7662,71.7465,71.7563,57006.0
2025-02-05 13:20:00,72.69,72.7,72.68,72.7,34937.0,71.7662,71.7761,71.7563,71.7761,34937.0
2025-02-05 13:25:00,72.7,72.71,72.69,72.71,61959.0,71.7761,71.786,71.7662,71.786,61959.0
2025-02-05 13:30:00,72.7,72.71,72.7,72.7,32641.0,71.7761,71.786,71.7761,71.7761,32641.0
2025-02-05 13:35:00,72.71,72.72,72.7,72.72,25614.0,71.786,71.7958,71.7761,71.7958,25614.0
2025-02-05 13:40:00,72.72,72.73,72.71,72.73,71591.0,71.7958,71.8057,71.786,71.8057,71591.0
2025-02-05 13:45:00,72.73,72.73,72.72,72.73,92144.0,71.8057,71.8057,71.7958,71.8057,92144.0
2025-02-05 13:50:00,72.73,72.74,72.73,72.74,36992.0,71.8057,71.8156,71.8057,71.8156,36992.0
2025-02-05 13:55:00,72.73,72.76,72.73,72.75,111544.0,71.8057,71.8353,71.8057,71.8255,111544.0
2025-02-05 14:00:00,72.75,72.75,72.73,72.73,32128.0,71.8255,71.8255,71.8057,71.8057,32128.0
2025-02-05 14:05:00,72.73,72.75,72.73,72.75,73429.0,71.8057,71.8255,71.8057,71.8255,73429.0
2025-02-05 14:10:00,72.74,72.74,72.72,72.73,49489.0,71.8156,71.8156,71.7958,71.8057,49489.0
2025-02-05 14:15:00,72.73,72.73,72.72,72.73,32659.0,71.8057,71.8057,71.7958,71.8057,32659.0
2025-02-05 14:20:00,72.73,72.73,72.72,72.72,86639.0,71.8057,71.8057,71.7958,71.7958,86639.0
2025-02-05 14:25:00,72.73,72.73,72.72,72.72,68968.0,71.8057,71.8057,71.7958,71.7958,68968.0
2025-02-05 14:30:00,72.73,72.73,72.69,72.7,79953.0,71.8057,71.8057,71.7662,71.7761,79953.0
2025-02-05 14:35:00,72.7,72.7,72.68,72.69,92892.0,71.7761,71.7761,71.7563,71.7662,92892.0
2025-02-05 14:40:00,72.69,72.69,72.67,72.67,59537.0,71.7662,71.7662,71.7465,71.7465,59537.0
2025-02-05 14:45:00,72.67,72.69,72.66,72.67,103168.0,71.7465,71.7662,71.7366,71.7465,103168.0
2025-02-05 14:50:00,72.67,72.68,72.66,72.67,128954.0,71.7465,71.7563,71.7366,71.7465,128954.0
2025-02-05 14:55:00,72.67,72.68,72.67,72.67,206304.0,71.7465,71.7563,71.7465,71.7465,206304.0
2025-02-05 15:00:00,72.67,72.68,72.66,72.66,303159.0,71.7465,71.7563,71.7366,71.7366,303159.0
2025-02-05 15:05:00,72.67,72.68,72.66,72.67,113578.0,71.7465,71.7563,71.7366,71.7465,113578.0
2025-02-05 15:10:00,72.68,72.68,72.67,72.67,116480.0,71.7563,71.7563,71.7465,71.7465,116480.0
2025-02-05 15:15:00,72.67,72.68,72.67,72.68,72043.0,71.7465,71.7563,71.7465,71.7563,72043.0
2025-02-05 15:20:00,72.67,72.68,72.67,72.68,55229.0,71.7465,71.7563,71.7465,71.7563,55229.0
2025-02-05 15:25:00,72.67,72.68,72.66,72.67,247699.0,71.7465,71.7563,71.7366,71.7465,247699.0
2025-02-05 15:30:00,72.67,72.68,72.66,72.67,170288.0,71.7465,71.7563,71.7366,71.7465,170288.0
2025-02-05 15:35:00,72.67,72.68,72.67,72.67,103740.0,71.7465,71.7563,71.7465,71.7465,103740.0
2025-02-05 15:40:00,72.67,72.68,72.66,72.66,123129.0,71.7465,71.7563,71.7366,71.7366,123129.0
2025-02-05 15:45:00,72.66,72.67,72.64,72.64,82874.0,71.7366,71.7465,71.7169,71.7169,82874.0
2025-02-05 15:50:00,72.65,72.65,72.64,72.64,277552.0,71.7267,71.7267,71.7169,71.7169,277552.0
2025-02-05 15:55:00,72.65,72.65,72.64,72.64,309780.0,71.7267,71.7267,71.7169,71.7169,309780.0
2025-02-06 09:30:00,72.56,72.64,72.53,72.56,193108.0,71.6379,71.7169,71.6083,71.6379,193108.0
2025-02-06 09:35:00,72.56,72.58,72.55,72.57,28513.0,71.6379,71.6576,71.628,71.6477,28513.0
2025-02-06 09:40:00,72.56,72.61,72.56,72.61,40034.0,71.6379,71.6872,71.6379,71.6872,40034.0
2025-02-06 09:45:00,72.61,72.61,72.55,72.56,23034.0,71.6872,71.6872,71.628,71.6379,23034.0
2025-02-06 09:50:00,72.56,72.58,72.55,72.57,39026.0,71.6379,71.6576,71.628,71.6477,39026.0
2025-02-06 09:55:00,72.56,72.59,72.56,72.59,22063.0,71.6379,71.6675,71.6379,71.6675,22063.0
2025-02-06 10:00:00,72.59,72.61,72.58,72.61,25777.0,71.6675,71.6872,71.6576,71.6872,25777.0
2025-02-06 10:05:00,72.61,72.63,72.6,72.61,34581.0,71.6872,71.707,71.6774,71.6872,34581.0
2025-02-06 10:10:00,72.62,72.63,72.61,72.63,37296.0,71.6971,71.707,71.6872,71.707,37296.0
2025-02-06 10:15:00,72.63,72.65,72.63,72.64,39858.0,71.707,71.7267,71.707,71.7169,39858.0
2025-02-06 10:20:00,72.64,72.65,72.62,72.63,18078.0,71.7169,71.7267,71.6971,71.707,18078.0
2025-02-06 10:25:00,72.63,72.63,72.58,72.58,33054.0,71.707,71.707,71.6576,71.6576,33054.0
2025-02-06 10:30:00,72.59,72.59,72.57,72.58,48584.0,71.6675,71.6675,71.6477,71.6576,48584.0
2025-02-06 10:35:00,72.57,72.61,72.55,72.61,48210.0,71.6477,71.6872,71.628,71.6872,48210.0
2025-02-06 10:40:00,72.61,72.61,72.57,72.58,339564.0,71.6872,71.6872,71.6477,71.6576,339564.0
2025-02-06 10:45:00,72.58,72.61,72.57,72.61,28278.0,71.6576,71.6872,71.6477,71.6872,28278.0
2025-02-06 10:50:00,72.6,72.61,72.57,72.58,13791.0,71.6774,71.6872,71.6477,71.6576,13791.0
2025-02-06 10:55:00,72.58,72.6,72.56,72.6,36946.0,71.6576,71.6774,71.6379,71.6774,36946.0
2025-02-06 11:00:00,72.6,72.61,72.58,72.59,56224.0,71.6774,71.6872,71.6576,71.6675,56224.0
2025-02-06 11:05:00,72.58,72.59,72.55,72.56,37838.0,71.6576,71.6675,71.628,71.6379,37838.0
2025-02-06 11:10:00,72.56,72.58,72.55,72.58,23971.0,71.6379,71.6576,71.628,71.6576,23971.0
2025-02-06 11:15:00,72.58,72.58,72.54,72.54,48470.0,71.6576,71.6576,71.6181,71.6181,48470.0
2025-02-06 11:20:00,72.55,72.55,72.53,72.55,19481.0,71.628,71.628,71.6083,71.628,19481.0
2025-02-06 11:25:00,72.55,72.55,72.52,72.52,20070.0,71.628,71.628,71.5984,71.5984,20070.0
2025-02-06 11:30:00,72.52,72.52,72.51,72.52,51641.0,71.5984,71.5984,71.5885,71.5984,51641.0
2025-02-06 11:35:00,72.52,72.53,72.48,72.5,122678.0,71.5984,71.6083,71.5589,71.5786,122678.0
2025-02-06 11:40:00,72.5,72.51,72.49,72.51,41832.0,71.5786,71.5885,71.5688,71.5885,41832.0
2025-02-06 11:45:00,72.51,72.51,72.49,72.5,31726.0,71.5885,71.5885,71.5688,71.5786,31726.0
2025-02-06 11:50:00,72.5,72.51,72.49,72.5,29182.0,71.5786,71.5885,71.5688,71.5786,29182.0
2025-02-06 11:55:00,72.5,72.5,72.48,72.48,27296.0,71.5786,71.5786,71.5589,71.5589,27296.0
2025-02-06 12:00:00,72.48,72.5,72.48,72.49,38115.0,71.5589,71.5786,71.5589,71.5688,38115.0
2025-02-06 12:05:00,72.5,72.51,72.49,72.5,49771.0,71.5786,71.5885,71.5688,71.5786,49771.0
2025-02-06 12:10:00,72.49,72.49,72.48,72.49,30030.0,71.5688,71.5688,71.5589,71.5688,30030.0
2025-02-06 12:15:00,72.48,72.51,72.48,72.49,53548.0,71.5589,71.5885,71.5589,71.5688,53548.0
2025-02-06 12:20:00,72.49,72.5,72.48,72.48,16318.0,71.5688,71.5786,71.5589,71.5589,16318.0
2025-02-06 12:25:00,72.49,72.51,72.49,72.51,90289.0,71.5688,71.5885,71.5688,71.5885,90289.0
2025-02-06 12:30:00,72.51,72.51,72.49,72.51,90208.0,71.5885,71.5885,71.5688,71.5885,90208.0
2025-02-06 12:35:00,72.52,72.53,72.51,72.52,139619.0,71.5984,71.6083,71.5885,71.5984,139619.0
2025-02-06 12:40:00,72.51,72.53,72.51,72.53,20579.0,71.5885,71.6083,71.5885,71.6083,20579.0
2025-02-06 12:45:00,72.53,72.53,72.52,72.53,16309.0,71.6083,71.6083,71.5984,71.6083,16309.0
2025-02-06 12:50:00,72.53,72.54,72.53,72.54,30967.0,71.6083,71.6181,71.6083,71.6181,30967.0
2025-02-06 12:55:00,72.54,72.56,72.53,72.56,51653.0,71.6181,71.6379,71.6083,71.6379,51653.0
2025-02-06 13:00:00,72.56,72.59,72.55,72.58,43996.0,71.6379,71.6675,71.628,71.6576,43996.0
2025-02-06 13:05:00,72.58,72.6,72.58,72.59,40059.0,71.6576,71.6774,71.6576,71.6675,40059.0
2025-02-06 13:10:00,72.59,72.6,72.59,72.59,62334.0,71.6675,71.6774,71.6675,71.6675,62334.0
2025-02-06 13:15:00,72.59,72.62,72.59,72.62,146325.0,71.6675,71.6971,71.6675,71.6971,146325.0
2025-02-06 13:20:00,72.62,72.63,72.6,72.61,93026.0,71.6971,71.707,71.6774,71.6872,93026.0
2025-02-06 13:25:00,72.61,72.64,72.6,72.64,34269.0,71.6872,71.7169,71.6774,71.7169,34269.0
2025-02-06 13:30:00,72.63,72.63,72.6,72.61,43672.0,71.707,71.707,71.6774,71.6872,43672.0
2025-02-06 13:35:00,72.6,72.63,72.6,72.63,33765.0,71.6774,71.707,71.6774,71.707,33765.0
2025-02-06 13:40:00,72.63,72.64,72.62,72.63,352890.0,71.707,71.7169,71.6971,71.707,352890.0
2025-02-06 13:45:00,72.64,72.65,72.62,72.64,20543.0,71.7169,71.7267,71.6971,71.7169,20543.0
2025-02-06 13:50:00,72.63,72.64,72.63,72.64,28442.0,71.707,71.7169,71.707,71.7169,28442.0
2025-02-06 13:55:00,72.64,72.65,72.63,72.65,31864.0,71.7169,71.7267,71.707,71.7267,31864.0
2025-02-06 14:00:00,72.64,72.64,72.61,72.61,53532.0,71.7169,71.7169,71.6872,71.6872,53532.0
2025-02-06 14:05:00,72.61,72.61,72.6,72.61,122863.0,71.6872,71.6872,71.6774,71.6872,122863.0
2025-02-06 14:10:00,72.61,72.61,72.6,72.6,65837.0,71.6872,71.6872,71.6774,71.6774,65837.0
2025-02-06 14:15:00,72.61,72.61,72.58,72.58,99148.0,71.6872,71.6872,71.6576,71.6576,99148.0
2025-02-06 14:20:00,72.58,72.59,72.56,72.58,80390.0,71.6576,71.6675,71.6379,71.6576,80390.0
2025-02-06 14:25:00,72.58,72.58,72.56,72.58,58149.0,71.6576,71.6576,71.6379,71.6576,58149.0
2025-02-06 14:30:00,72.57,72.59,72.56,72.59,31670.0,71.6477,71.6675,71.6379,71.6675,31670.0
2025-02-06 14:35:00,72.59,72.6,72.57,72.58,33318.0,71.6675,71.6774,71.6477,71.6576,33318.0
2025-02-06 14:40:00,72.57,72.59,72.57,72.59,51351.0,71.6477,71.6675,71.6477,71.6675,51351.0
2025-02-06 14:45:00,72.59,72.6,72.58,72.59,48162.0,71.6675,71.6774,71.6576,71.6675,48162.0
2025-02-06 14:50:00,72.59,72.6,72.56,72.56,73421.0,71.6675,71.6774,71.6379,71.6379,73421.0
2025-02-06 14:55:00,72.57,72.57,72.55,72.56,104818.0,71.6477,71.6477,71.628,71.6379,104818.0
2025-02-06 15:00:00,72.57,72.58,72.56,72.56,54909.0,71.6477,71.6576,71.6379,71.6379,54909.0
2025-02-06 15:05:00,72.56,72.58,72.56,72.56,38586.0,71.6379,71.6576,71.6379,71.6379,38586.0
2025-02-06 15:10:00,72.56,72.58,72.56,72.57,66407.0,71.6379,71.6576,71.6379,71.6477,66407.0
2025-02-06 15:15:00,72.58,72.58,72.57,72.57,63359.0,71.6576,71.6576,71.6477,71.6477,63359.0
2025-02-06 15:20:00,72.57,72.58,72.56,72.58,41195.0,71.6477,71.6576,71.6379,71.6576,41195.0
2025-02-06 15:25:00,72.58,72.58,72.56,72.56,36937.0,71.6576,71.6576,71.6379,71.6379,36937.0
2025-02-06 15:30:00,72.56,72.57,72.55,72.55,52844.0,71.6379,71.6477,71.628,71.628,52844.0
2025-02-06 15:35:00,72.56,72.57,72.55,72.56,59124.0,71.6379,71.6477,71.628,71.6379,59124.0
2025-02-06 15:40:00,72.56,72.57,72.55,72.56,185887.0,71.6379,71.6477,71.628,71.6379,185887.0
2025-02-06 15:45:00,72.57,72.57,72.56,72.56,52314.0,71.6477,71.6477,71.6379,71.6379,52314.0
2025-02-06 15:50:00,72.57,72.59,72.56,72.59,142523.0,71.6477,71.6675,71.6379,71.6675,142523.0
2025-02-06 15:55:00,72.59,72.59,72.55,72.56,100631.0,71.6675,71.6675,71.628,71.6379,100631.0
2025-02-07 09:30:00,72.39,72.42,72.37,72.42,231317.0,71.47,71.4997,71.4503,71.4997,231317.0
2025-02-07 09:35:00,72.42,72.44,72.41,72.42,67859.0,71.4997,71.5194,71.4898,71.4997,67859.0
2025-02-07 09:40:00,72.43,72.43,72.38,72.39,53397.0,71.5095,71.5095,71.4602,71.47,53397.0
2025-02-07 09:45:00,72.39,72.39,72.36,72.38,48583.0,71.47,71.47,71.4404,71.4602,48583.0
2025-02-07 09:50:00,72.39,72.41,72.38,72.41,56022.0,71.47,71.4898,71.4602,71.4898,56022.0
2025-02-07 09:55:00,72.41,72.41,72.38,72.39,30655.0,71.4898,71.4898,71.4602,71.47,30655.0
2025-02-07 10:00:00,72.39,72.39,72.33,72.37,48508.0,71.47,71.47,71.4108,71.4503,48508.0
2025-02-07 10:05:00,72.37,72.37,72.33,72.36,49498.0,71.4503,71.4503,71.4108,71.4404,49498.0
2025-02-07 10:10:00,72.35,72.36,72.31,72.35,77311.0,71.4305,71.4404,71.3911,71.4305,77311.0
2025-02-07 10:15:00,72.34,72.36,72.31,72.33,349844.0,71.4207,71.4404,71.3911,71.4108,349844.0
2025-02-07 10:20:00,72.33,72.34,72.3,72.31,31885.0,71.4108,71.4207,71.3812,71.3911,31885.0
2025-02-07 10:25:00,72.31,72.33,72.3,72.31,57815.0,71.3911,71.4108,71.3812,71.3911,57815.0
2025-02-07 10:30:00,72.3,72.34,72.29,72.34,23353.0,71.3812,71.4207,71.3713,71.4207,23353.0
2025-02-07 10:35:00,72.34,72.34,72.29,72.31,58075.0,71.4207,71.4207,71.3713,71.3911,58075.0
2025-02-07 10:40:00,72.3,72.3,72.28,72.29,30808.0,71.3812,71.3812,71.3614,71.3713,30808.0
2025-02-07 10:45:00,72.28,72.31,72.27,72.31,101595.0,71.3614,71.3911,71.3516,71.3911,101595.0
2025-02-07 10:50:00,72.31,72.36,72.3,72.36,65620.0,71.3911,71.4404,71.3812,71.4404,65620.0
2025-02-07 10:55:00,72.37,72.37,72.33,72.34,45248.0,71.4503,71.4503,71.4108,71.4207,45248.0
2025-02-07 11:00:00,72.33,72.34,72.31,72.33,26867.0,71.4108,71.4207,71.3911,71.4108,26867.0
2025-02-07 11:05:00,72.32,72.32,72.3,72.32,37068.0,71.4009,71.4009,71.3812,71.4009,37068.0
2025-02-07 11:10:00,72.31,72.36,72.31,72.36,128085.0,71.3911,71.4404,71.3911,71.4404,128085.0
2025-02-07 11:15:00,72.35,72.37,72.32,72.34,127651.0,71.4305,71.4503,71.4009,71.4207,127651.0
2025-02-07 11:20:00,72.33,72.36,72.33,72.36,26300.0,71.4108,71.4404,71.4108,71.4404,26300.0
2025-02-07 11:25:00,72.36,72.37,72.34,72.37,51444.0,71.4404,71.4503,71.4207,71.4503,51444.0
2025-02-07 11:30:00,72.37,72.37,72.34,72.37,46640.0,71.4503,71.4503,71.4207,71.4503,46640.0
2025-02-07 11:35:00,72.36,72.41,72.36,72.4,45334.0,71.4404,71.4898,71.4404,71.4799,45334.0
2025-02-07 11:40:00,72.4,72.41,72.39,72.4,34786.0,71.4799,71.4898,71.47,71.4799,34786.0
2025-02-07 11:45:00,72.41,72.41,72.36,72.36,43043.0,71.4898,71.4898,71.4404,71.4404,43043.0
2025-02-07 11:50:00,72.37,72.38,72.36,72.37,43266.0,71.4503,71.4602,71.4404,71.4503,43266.0
2025-02-07 11:55:00,72.37,72.37,72.33,72.34,117636.0,71.4503,71.4503,71.4108,71.4207,117636.0
2025-02-07 12:00:00,72.34,72.35,72.32,72.34,63167.0,71.4207,71.4305,71.4009,71.4207,63167.0
2025-02-07 12:05:00,72.34,72.34,72.32,72.33,27799.0,71.4207,71.4207,71.4009,71.4108,27799.0
2025-02-07 12:10:00,72.34,72.35,72.31,72.34,22416.0,71.4207,71.4305,71.3911,71.4207,22416.0
2025-02-07 12:15:00,72.35,72.37,72.32,72.36,72285.0,71.4305,71.4503,71.4009,71.4404,72285.0
2025-02-07 12:20:00,72.37,72.37,72.34,72.36,43503.0,71.4503,71.4503,71.4207,71.4404,43503.0
2025-02-07 12:25:00,72.36,72.37,72.34,72.36,17525.0,71.4404,71.4503,71.4207,71.4404,17525.0
2025-02-07 12:30:00,72.36,72.37,72.35,72.36,27465.0,71.4404,71.4503,71.4305,71.4404,27465.0
2025-02-07 12:35:00,72.36,72.36,72.34,72.34,29253.0,71.4404,71.4404,71.4207,71.4207,29253.0
2025-02-07 12:40:00,72.34,72.34,72.32,72.34,26049.0,71.4207,71.4207,71.4009,71.4207,26049.0
2025-02-07 12:45:00,72.34,72.34,72.32,72.34,18597.0,71.4207,71.4207,71.4009,71.4207,18597.0
2025-02-07 12:50:00,72.34,72.34,72.32,72.33,39188.0,71.4207,71.4207,71.4009,71.4108,39188.0
2025-02-07 12:55:00,72.34,72.34,72.31,72.33,61575.0,71.4207,71.4207,71.3911,71.4108,61575.0
2025-02-07 13:00:00,72.32,72.34,72.31,72.34,68816.0,71.4009,71.4207,71.3911,71.4207,68816.0
2025-02-07 13:05:00,72.33,72.36,72.33,72.36,38840.0,71.4108,71.4404,71.4108,71.4404,38840.0
2025-02-07 13:10:00,72.36,72.36,72.34,72.36,48787.0,71.4404,71.4404,71.4207,71.4404,48787.0
2025-02-07 13:15:00,72.36,72.36,72.33,72.34,159907.0,71.4404,71.4404,71.4108,71.4207,159907.0
2025-02-07 13:20:00,72.34,72.37,72.33,72.36,29427.0,71.4207,71.4503,71.4108,71.4404,29427.0
2025-02-07 13:25:00,72.37,72.37,72.35,72.36,521859.0,71.4503,71.4503,71.4305,71.4404,521859.0
2025-02-07 13:30:00,72.36,72.36,72.35,72.36,29441.0,71.4404,71.4404,71.4305,71.4404,29441.0
2025-02-07 13:35:00,72.35,72.36,72.34,72.34,36371.0,71.4305,71.4404,71.4207,71.4207,36371.0
2025-02-07 13:40:00,72.34,72.35,72.33,72.33,30654.0,71.4207,71.4305,71.4108,71.4108,30654.0
2025-02-07 13:45:00,72.34,72.35,72.32,72.35,24438.0,71.4207,71.4305,71.4009,71.4305,24438.0
2025-02-07 13:50:00,72.34,72.36,72.34,72.36,22788.0,71.4207,71.4404,71.4207,71.4404,22788.0
2025-02-07 13:55:00,72.35,72.36,72.35,72.35,90774.0,71.4305,71.4404,71.4305,71.4305,90774.0
2025-02-07 14:00:00,72.36,72.38,72.35,72.37,28457.0,71.4404,71.4602,71.4305,71.4503,28457.0
2025-02-07 14:05:00,72.36,72.37,72.35,72.37,30468.0,71.4404,71.4503,71.4305,71.4503,30468.0
2025-02-07 14:10:00,72.37,72.38,72.36,72.37,37863.0,71.4503,71.4602,71.4404,71.4503,37863.0
2025-02-07 14:15:00,72.37,72.39,72.37,72.39,64395.0,71.4503,71.47,71.4503,71.47,64395.0
2025-02-07 14:20:00,72.39,72.39,72.38,72.38,44544.0,71.47,71.47,71.4602,71.4602,44544.0
2025-02-07 14:25:00,72.38,72.39,72.38,72.39,47571.0,71.4602,71.47,71.4602,71.47,47571.0
2025-02-07 14:30:00,72.39,72.39,72.36,72.37,61604.0,71.47,71.47,71.4404,71.4503,61604.0
2025-02-07 14:35:00,72.37,72.37,72.36,72.37,31099.0,71.4503,71.4503,71.4404,71.4503,31099.0
2025-02-07 14:40:00,72.36,72.37,72.36,72.37,15380.0,71.4404,71.4503,71.4404,71.4503,15380.0
2025-02-07 14:45:00,72.36,72.37,72.36,72.37,9273.0,71.4404,71.4503,71.4404,71.4503,9273.0
2025-02-07 14:50:00,72.36,72.37,72.36,72.37,20784.0,71.4404,71.4503,71.4404,71.4503,20784.0
2025-02-07 14:55:00,72.36,72.38,72.35,72.37,113715.0,71.4404,71.4602,71.4305,71.4503,113715.0
2025-02-07 15:00:00,72.37,72.38,72.37,72.37,52605.0,71.4503,71.4602,71.4503,71.4503,52605.0
2025-02-07 15:05:00,72.37,72.38,72.37,72.38,28013.0,71.4503,71.4602,71.4503,71.4602,28013.0
2025-02-07 15:10:00,72.38,72.38,72.37,72.38,1191472.0,71.4602,71.4602,71.4503,71.4602,1191472.0
2025-02-07 15:15:00,72.37,72.38,72.37,72.37,36841.0,71.4503,71.4602,71.4503,71.4503,36841.0
2025-02-07 15:20:00,72.38,72.38,72.36,72.37,55282.0,71.4602,71.4602,71.4404,71.4503,55282.0
2025-02-07 15:25:00,72.36,72.37,72.34,72.34,37706.0,71.4404,71.4503,71.4207,71.4207,37706.0
2025-02-07 15:30:00,72.34,72.35,72.34,72.34,54286.0,71.4207,71.4305,71.4207,71.4207,54286.0
2025-02-07 15:35:00,72.34,72.35,72.34,72.35,73013.0,71.4207,71.4305,71.4207,71.4305,73013.0
2025-02-07 15:40:00,72.34,72.35,72.34,72.34,102226.0,71.4207,71.4305,71.4207,71.4207,102226.0
2025-02-07 15:45:00,72.34,72.35,72.33,72.34,43700.0,71.4207,71.4305,71.4108,71.4207,43700.0
2025-02-07 15:50:00,72.34,72.35,72.33,72.35,48631.0,71.4207,71.4305,71.4108,71.4305,48631.0
2025-02-07 15:55:00,72.35,72.36,72.34,72.34,62615.0,71.4305,71.4404,71.4207,71.4207,62615.0
2025-02-10 09:30:00,72.45,72.5,72.42,72.44,289087.0,71.5293,71.5786,71.4997,71.5194,289087.0
2025-02-10 09:35:00,72.45,72.47,72.44,72.45,75692.0,71.5293,71.549,71.5194,71.5293,75692.0
2025-02-10 09:40:00,72.45,72.46,72.44,72.45,25733.0,71.5293,71.5391,71.5194,71.5293,25733.0
2025-02-10 09:45:00,72.45,72.46,72.44,72.45,17935.0,71.5293,71.5391,71.5194,71.5293,17935.0
2025-02-10 09:50:00,72.45,72.46,72.44,72.45,24143.0,71.5293,71.5391,71.5194,71.5293,24143.0
2025-02-10 09:55:00,72.46,72.47,72.45,72.46,42422.0,71.5391,71.549,71.5293,71.5391,42422.0
2025-02-10 10:00:00,72.45,72.47,72.45,72.47,161286.0,71.5293,71.549,71.5293,71.549,161286.0
2025-02-10 10:05:00,72.47,72.47,72.45,72.46,97038.0,71.549,71.549,71.5293,71.5391,97038.0
2025-02-10 10:10:00,72.45,72.47,72.45,72.46,22020.0,71.5293,71.549,71.5293,71.5391,22020.0
2025-02-10 10:15:00,72.46,72.48,72.44,72.45,60085.0,71.5391,71.5589,71.5194,71.5293,60085.0
2025-02-10 10:20:00,72.45,72.47,72.45,72.45,23856.0,71.5293,71.549,71.5293,71.5293,23856.0
2025-02-10 10:25:00,72.45,72.48,72.45,72.48,34538.0,71.5293,71.5589,71.5293,71.5589,34538.0
2025-02-10 10:30:00,72.47,72.49,72.47,72.48,47160.0,71.549,71.5688,71.549,71.5589,47160.0
2025-02-10 10:35:00,72.47,72.49,72.46,72.48,63694.0,71.549,71.5688,71.5391,71.5589,63694.0
2025-02-10 10:40:00,72.48,72.51,72.48,72.5,61474.0,71.5589,71.5885,71.5589,71.5786,61474.0
2025-02-10 10:45:00,72.49,72.5,72.47,72.48,33419.0,71.5688,71.5786,71.549,71.5589,33419.0
2025-02-10 10:50:00,72.48,72.49,72.46,72.48,28693.0,71.5589,71.5688,71.5391,71.5589,28693.0
2025-02-10 10:55:00,72.48,72.49,72.47,72.48,26169.0,71.5589,71.5688,71.549,71.5589,26169.0
2025-02-10 11:00:00,72.47,72.49,72.46,72.46,28820.0,71.549,71.5688,71.5391,71.5391,28820.0
2025-02-10 11:05:00,72.46,72.47,72.44,72.45,490649.0,71.5391,71.549,71.5194,71.5293,490649.0
2025-02-10 11:10:00,72.45,72.45,72.43,72.44,64220.0,71.5293,71.5293,71.5095,71.5194,64220.0
2025-02-10 11:15:00,72.45,72.45,72.42,72.45,57435.0,71.5293,71.5293,71.4997,71.5293,57435.0
2025-02-10 11:20:00,72.45,72.45,72.43,72.44,23889.0,71.5293,71.5293,71.5095,71.5194,23889.0
2025-02-10 11:25:00,72.45,72.46,72.44,72.45,23401.0,71.5293,71.5391,71.5194,71.5293,23401.0
2025-02-10 11:30:00,72.45,72.46,72.42,72.42,18422.0,71.5293,71.5391,71.4997,71.4997,18422.0
2025-02-10 11:35:00,72.42,72.43,72.41,72.42,65657.0,71.4997,71.5095,71.4898,71.4997,65657.0
2025-02-10 11:40:00,72.42,72.42,72.41,72.41,78361.0,71.4997,71.4997,71.4898,71.4898,78361.0
2025-02-10 11:45:00,72.42,72.43,72.41,72.41,26655.0,71.4997,71.5095,71.4898,71.4898,26655.0
2025-02-10 11:50:00,72.42,72.43,72.41,72.42,61538.0,71.4997,71.5095,71.4898,71.4997,61538.0
2025-02-10 11:55:00,72.42,72.43,72.42,72.42,153683.0,71.4997,71.5095,71.4997,71.4997,153683.0
2025-02-10 12:00:00,72.42,72.43,72.4,72.41,195135.0,71.4997,71.5095,71.4799,71.4898,195135.0
2025-02-10 12:05:00,72.41,72.42,72.4,72.41,29462.0,71.4898,71.4997,71.4799,71.4898,29462.0
2025-02-10 12:10:00,72.41,72.41,72.38,72.39,231328.0,71.4898,71.4898,71.4602,71.47,231328.0
2025-02-10 12:15:00,72.39,72.39,72.38,72.39,94995.0,71.47,71.47,71.4602,71.47,94995.0
2025-02-10 12:20:00,72.38,72.39,72.38,72.38,89808.0,71.4602,71.47,71.4602,71.4602,89808.0
2025-02-10 12:25:00,72.39,72.41,72.38,72.4,27103.0,71.47,71.4898,71.4602,71.4799,27103.0
2025-02-10 12:30:00,72.41,72.41,72.38,72.38,28188.0,71.4898,71.4898,71.4602,71.4602,28188.0
2025-02-10 12:35:00,72.39,72.39,72.38,72.39,11663.0,71.47,71.47,71.4602,71.47,11663.0
2025-02-10 12:40:00,72.39,72.4,72.38,72.4,34307.0,71.47,71.4799,71.4602,71.4799,34307.0
2025-02-10 12:45:00,72.4,72.4,72.36,72.37,51254.0,71.4799,71.4799,71.4404,71.4503,51254.0
2025-02-10 12:50:00,72.37,72.39,72.37,72.39,52242.0,71.4503,71.47,71.4503,71.47,52242.0
2025-02-10 12:55:00,72.39,72.41,72.38,72.39,142114.0,71.47,71.4898,71.4602,71.47,142114.0
2025-02-10 13:00:00,72.39,72.4,72.39,72.39,23314.0,71.47,71.4799,71.47,71.47,23314.0
2025-02-10 13:05:00,72.4,72.4,72.38,72.4,118359.0,71.4799,71.4799,71.4602,71.4799,118359.0
2025-02-10 13:10:00,72.4,72.4,72.39,72.4,80700.0,71.4799,71.4799,71.47,71.4799,80700.0
2025-02-10 13:15:00,72.4,72.41,72.39,72.41,20918.0,71.4799,71.4898,71.47,71.4898,20918.0
2025-02-10 13:20:00,72.4,72.42,72.4,72.41,39649.0,71.4799,71.4997,71.4799,71.4898,39649.0
2025-02-10 13:25:00,72.41,72.41,72.39,72.4,23100.0,71.4898,71.4898,71.47,71.4799,23100.0
2025-02-10 13:30:00,72.4,72.4,72.38,72.38,30294.0,71.4799,71.4799,71.4602,71.4602,30294.0
2025-02-10 13:35:00,72.39,72.39,72.38,72.39,34823.0,71.47,71.47,71.4602,71.47,34823.0
2025-02-10 13:40:00,72.38,72.39,72.38,72.38,25781.0,71.4602,71.47,71.4602,71.4602,25781.0
2025-02-10 13:45:00,72.38,72.38,72.36,72.37,24584.0,71.4602,71.4602,71.4404,71.4503,24584.0
2025-02-10 13:50:00,72.37,72.38,72.36,72.37,33777.0,71.4503,71.4602,71.4404,71.4503,33777.0
2025-02-10 13:55:00,72.37,72.37,72.36,72.37,66791.0,71.4503,71.4503,71.4404,71.4503,66791.0
2025-02-10 14:00:00,72.37,72.38,72.36,72.38,22254.0,71.4503,71.4602,71.4404,71.4602,22254.0
2025-02-10 14:05:00,72.38,72.39,72.37,72.39,29647.0,71.4602,71.47,71.4503,71.47,29647.0
2025-02-10 14:10:00,72.38,72.4,72.38,72.4,21673.0,71.4602,71.4799,71.4602,71.4799,21673.0
2025-02-10 14:15:00,72.4,72.4,72.38,72.38,30795.0,71.4799,71.4799,71.4602,71.4602,30795.0
2025-02-10 14:20:00,72.39,72.39,72.37,72.38,94362.0,71.47,71.47,71.4503,71.4602,94362.0
2025-02-10 14:25:00,72.38,72.38,72.36,72.37,136916.0,71.4602,71.4602,71.4404,71.4503,136916.0
2025-02-10 14:30:00,72.37,72.38,72.35,72.35,38280.0,71.4503,71.4602,71.4305,71.4305,38280.0
2025-02-10 14:35:00,72.36,72.37,72.35,72.37,25175.0,71.4404,71.4503,71.4305,71.4503,25175.0
2025-02-10 14:40:00,72.37,72.37,72.36,72.37,12897.0,71.4503,71.4503,71.4404,71.4503,12897.0
2025-02-10 14:45:00,72.37,72.38,72.36,72.36,55123.0,71.4503,71.4602,71.4404,71.4404,55123.0
2025-02-10 14:50:00,72.36,72.37,72.35,72.36,31874.0,71.4404,71.4503,71.4305,71.4404,31874.0
2025-02-10 14:55:00,72.36,72.38,72.36,72.38,91603.0,71.4404,71.4602,71.4404,71.4602,91603.0
2025-02-10 15:00:00,72.38,72.38,72.36,72.36,22890.0,71.4602,71.4602,71.4404,71.4404,22890.0
2025-02-10 15:05:00,72.37,72.37,72.36,72.37,45830.0,71.4503,71.4503,71.4404,71.4503,45830.0
2025-02-10 15:10:00,72.37,72.37,72.35,72.35,34346.0,71.4503,71.4503,71.4305,71.4305,34346.0
2025-02-10 15:15:00,72.36,72.37,72.35,72.35,39184.0,71.4404,71.4503,71.4305,71.4305,39184.0
2025-02-10 15:20:00,72.35,72.36,72.35,72.36,66499.0,71.4305,71.4404,71.4305,71.4404,66499.0
2025-02-10 15:25:00,72.36,72.37,72.35,72.36,196829.0,71.4404,71.4503,71.4305,71.4404,196829.0
2025-02-10 15:30:00,72.36,72.36,72.34,72.34,59705.0,71.4404,71.4404,71.4207,71.4207,59705.0
2025-02-10 15:35:00,72.34,72.35,72.33,72.34,68844.0,71.4207,71.4305,71.4108,71.4207,68844.0
2025-02-10 15:40:00,72.34,72.34,72.33,72.34,32343.0,71.4207,71.4207,71.4108,71.4207,32343.0
2025-02-10 15:45:00,72.34,72.34,72.33,72.33,76926.0,71.4207,71.4207,71.4108,71.4108,76926.0
2025-02-10 15:50:00,72.34,72.35,72.32,72.35,66611.0,71.4207,71.4305,71.4009,71.4305,66611.0
2025-02-10 15:55:00,72.35,72.37,72.34,72.37,105119.0,71.4305,71.4503,71.4207,71.4503,105119.0
2025-02-11 09:30:00,72.31,72.31,72.2,72.23,153024.0,71.3911,71.3911,71.2824,71.3121,153024.0
2025-02-11 09:35:00,72.23,72.23,72.21,72.22,76215.0,71.3121,71.3121,71.2923,71.3022,76215.0
2025-02-11 09:40:00,72.22,72.24,72.2,72.24,60907.0,71.3022,71.3219,71.2824,71.3219,60907.0
2025-02-11 09:45:00,72.23,72.25,72.22,72.23,47731.0,71.3121,71.3318,71.3022,71.3121,47731.0
2025-02-11 09:50:00,72.23,72.24,72.22,72.23,58660.0,71.3121,71.3219,71.3022,71.3121,58660.0
2025-02-11 09:55:00,72.24,72.25,72.23,72.25,59327.0,71.3219,71.3318,71.3121,71.3318,59327.0
2025-02-11 10:00:00,72.25,72.27,72.2,72.2,73279.0,71.3318,71.3516,71.2824,71.2824,73279.0
2025-02-11 10:05:00,72.21,72.23,72.2,72.23,32832.0,71.2923,71.3121,71.2824,71.3121,32832.0
2025-02-11 10:10:00,72.23,72.24,72.22,72.22,63890.0,71.3121,71.3219,71.3022,71.3022,63890.0
2025-02-11 10:15:00,72.23,72.23,72.2,72.23,414706.0,71.3121,71.3121,71.2824,71.3121,414706.0
2025-02-11 10:20:00,72.23,72.23,72.19,72.2,35549.0,71.3121,71.3121,71.2726,71.2824,35549.0
2025-02-11 10:25:00,72.2,72.22,72.18,72.2,47838.0,71.2824,71.3022,71.2627,71.2824,47838.0
2025-02-11 10:30:00,72.21,72.21,72.19,72.19,31197.0,71.2923,71.2923,71.2726,71.2726,31197.0
2025-02-11 10:35:00,72.19,72.19,72.18,72.19,37022.0,71.2726,71.2726,71.2627,71.2726,37022.0
2025-02-11 10:40:00,72.18,72.2,72.18,72.2,133724.0,71.2627,71.2824,71.2627,71.2824,133724.0
2025-02-11 10:45:00,72.2,72.22,72.19,72.22,50755.0,71.2824,71.3022,71.2726,71.3022,50755.0
2025-02-11 10:50:00,72.22,72.22,72.2,72.21,91036.0,71.3022,71.3022,71.2824,71.2923,91036.0
2025-02-11 10:55:00,72.22,72.22,72.21,72.22,34393.0,71.3022,71.3022,71.2923,71.3022,34393.0
2025-02-11 11:00:00,72.22,72.22,72.2,72.21,22265.0,71.3022,71.3022,71.2824,71.2923,22265.0
2025-02-11 11:05:00,72.2,72.24,72.2,72.23,39893.0,71.2824,71.3219,71.2824,71.3121,39893.0
2025-02-11 11:10:00,72.23,72.26,72.23,72.25,33838.0,71.3121,71.3417,71.3121,71.3318,33838.0
2025-02-11 11:15:00,72.26,72.27,72.25,72.25,44696.0,71.3417,71.3516,71.3318,71.3318,44696.0
2025-02-11 11:20:00,72.25,72.26,72.23,72.25,43496.0,71.3318,71.3417,71.3121,71.3318,43496.0
2025-02-11 11:25:00,72.25,72.25,72.23,72.24,41342.0,71.3318,71.3318,71.3121,71.3219,41342.0
2025-02-11 11:30:00,72.24,72.25,72.22,72.25,50091.0,71.3219,71.3318,71.3022,71.3318,50091.0
2025-02-11 11:35:00,72.25,72.25,72.23,72.24,43570.0,71.3318,71.3318,71.3121,71.3219,43570.0
2025-02-11 11:40:00,72.24,72.26,72.24,72.25,27170.0,71.3219,71.3417,71.3219,71.3318,27170.0
2025-02-11 11:45:00,72.25,72.26,72.24,72.25,15861.0,71.3318,71.3417,71.3219,71.3318,15861.0
2025-02-11 11:50:00,72.25,72.25,72.22,72.22,36318.0,71.3318,71.3318,71.3022,71.3022,36318.0
2025-02-11 11:55:00,72.23,72.23,72.22,72.23,116288.0,71.3121,71.3121,71.3022,71.3121,116288.0
2025-02-11 12:00:00,72.23,72.23,72.21,72.22,98919.0,71.3121,71.3121,71.2923,71.3022,98919.0
2025-02-11 12:05:00,72.22,72.22,72.21,72.22,23786.0,71.3022,71.3022,71.2923,71.3022,23786.0
2025-02-11 12:10:00,72.22,72.23,72.21,72.23,367937.0,71.3022,71.3121,71.2923,71.3121,367937.0
2025-02-11 12:15:00,72.23,72.23,72.22,72.23,30353.0,71.3121,71.3121,71.3022,71.3121,30353.0
2025-02-11 12:20:00,72.23,72.24,72.22,72.22,154598.0,71.3121,71.3219,71.3022,71.3022,154598.0
2025-02-11 12:25:00,72.23,72.23,72.21,72.22,71802.0,71.3121,71.3121,71.2923,71.3022,71802.0
2025-02-11 12:30:00,72.22,72.22,72.21,72.22,31590.0,71.3022,71.3022,71.2923,71.3022,31590.0
2025-02-11 12:35:00,72.22,72.22,72.21,72.22,35018.0,71.3022,71.3022,71.2923,71.3022,35018.0
2025-02-11 12:40:00,72.22,72.22,72.21,72.22,23171.0,71.3022,71.3022,71.2923,71.3022,23171.0
2025-02-11 12:45:00,72.21,72.22,72.2,72.2,68890.0,71.2923,71.3022,71.2824,71.2824,68890.0
2025-02-11 12:50:00,72.2,72.21,72.2,72.2,21742.0,71.2824,71.2923,71.2824,71.2824,21742.0
2025-02-11 12:55:00,72.21,72.21,72.19,72.19,28720.0,71.2923,71.2923,71.2726,71.2726,28720.0
2025-02-11 13:00:00,72.2,72.23,72.19,72.21,76418.0,71.2824,71.3121,71.2726,71.2923,76418.0
2025-02-11 13:05:00,72.22,72.22,72.2,72.2,27306.0,71.3022,71.3022,71.2824,71.2824,27306.0
2025-02-11 13:10:00,72.2,72.21,72.2,72.2,35785.0,71.2824,71.2923,71.2824,71.2824,35785.0
2025-02-11 13:15:00,72.2,72.22,72.2,72.22,58280.0,71.2824,71.3022,71.2824,71.3022,58280.0
2025-02-11 13:20:00,72.22,72.23,72.21,72.23,66752.0,71.3022,71.3121,71.2923,71.3121,66752.0
2025-02-11 13:25:00,72.23,72.24,72.22,72.23,108887.0,71.3121,71.3219,71.3022,71.3121,108887.0
2025-02-11 13:30:00,72.23,72.24,72.23,72.23,15725.0,71.3121,71.3219,71.3121,71.3121,15725.0
2025-02-11 13:35:00,72.24,72.25,72.23,72.25,36530.0,71.3219,71.3318,71.3121,71.3318,36530.0
2025-02-11 13:40:00,72.25,72.26,72.24,72.26,37614.0,71.3318,71.3417,71.3219,71.3417,37614.0
2025-02-11 13:45:00,72.26,72.26,72.24,72.25,72644.0,71.3417,71.3417,71.3219,71.3318,72644.0
2025-02-11 13:50:00,72.25,72.26,72.24,72.26,19497.0,71.3318,71.3417,71.3219,71.3417,19497.0
2025-02-11 13:55:00,72.26,72.27,72.25,72.26,131130.0,71.3417,71.3516,71.3318,71.3417,131130.0
2025-02-11 14:00:00,72.26,72.27,72.25,72.27,34037.0,71.3417,71.3516,71.3318,71.3516,34037.0
2025-02-11 14:05:00,72.27,72.27,72.25,72.25,58795.0,71.3516,71.3516,71.3318,71.3318,58795.0
2025-02-11 14:10:00,72.26,72.26,72.25,72.25,22628.0,71.3417,71.3417,71.3318,71.3318,22628.0
2025-02-11 14:15:00,72.26,72.26,72.23,72.23,54028.0,71.3417,71.3417,71.3121,71.3121,54028.0
2025-02-11 14:20:00,72.23,72.24,72.23,72.23,97596.0,71.3121,71.3219,71.3121,71.3121,97596.0
2025-02-11 14:25:00,72.24,72.24,72.23,72.23,43616.0,71.3219,71.3219,71.3121,71.3121,43616.0
2025-02-11 14:30:00,72.24,72.24,72.22,72.23,83059.0,71.3219,71.3219,71.3022,71.3121,83059.0
2025-02-11 14:35:00,72.22,72.24,72.22,72.23,334162.0,71.3022,71.3219,71.3022,71.3121,334162.0
2025-02-11 14:40:00,72.23,72.25,72.23,72.23,285945.0,71.3121,71.3318,71.3121,71.3121,285945.0
2025-02-11 14:45:00,72.23,72.24,72.23,72.23,25937.0,71.3121,71.3219,71.3121,71.3121,25937.0
2025-02-11 14:50:00,72.24,72.24,72.23,72.24,80497.0,71.3219,71.3219,71.3121,71.3219,80497.0
2025-02-11 14:55:00,72.23,72.24,72.22,72.23,85126.0,71.3121,71.3219,71.3022,71.3121,85126.0
2025-02-11 15:00:00,72.23,72.23,72.21,72.22,57806.0,71.3121,71.3121,71.2923,71.3022,57806.0
2025-02-11 15:05:00,72.21,72.23,72.21,72.22,86350.0,71.2923,71.3121,71.2923,71.3022,86350.0
2025-02-11 15:10:00,72.22,72.23,72.22,72.22,93575.0,71.3022,71.3121,71.3022,71.3022,93575.0
2025-02-11 15:15:00,72.23,72.23,72.21,72.23,108454.0,71.3121,71.3121,71.2923,71.3121,108454.0
2025-02-11 15:20:00,72.23,72.23,72.22,72.23,56339.0,71.3121,71.3121,71.3022,71.3121,56339.0
2025-02-11 15:25:00,72.23,72.23,72.22,72.23,209794.0,71.3121,71.3121,71.3022,71.3121,209794.0
2025-02-11 15:30:00,72.23,72.24,72.22,72.23,110792.0,71.3121,71.3219,71.3022,71.3121,110792.0
2025-02-11 15:35:00,72.23,72.24,72.22,72.23,227414.0,71.3121,71.3219,71.3022,71.3121,227414.0
2025-02-11 15:40:00,72.23,72.23,72.22,72.23,51519.0,71.3121,71.3121,71.3022,71.3121,51519.0
2025-02-11 15:45:00,72.22,72.23,72.22,72.23,82165.0,71.3022,71.3121,71.3022,71.3121,82165.0
2025-02-11 15:50:00,72.23,72.23,72.22,72.23,167302.0,71.3121,71.3121,71.3022,71.3121,167302.0
2025-02-11 15:55:00,72.23,72.24,72.22,72.24,263143.0,71.3121,71.3219,71.3022,71.3219,263143.0
2025-02-12 09:30:00,71.92,71.99,71.84,71.87,168209.0,71.006,71.0751,70.927,70.9566,168209.0
2025-02-12 09:35:00,71.87,71.87,71.83,71.84,76240.0,70.9566,70.9566,70.9172,70.927,76240.0
2025-02-12 09:40:00,71.84,71.84,71.8,71.81,27669.0,70.927,70.927,70.8875,70.8974,27669.0
2025-02-12 09:45:00,71.82,71.82,71.78,71.79,76193.0,70.9073,70.9073,70.8678,70.8777,76193.0
2025-02-12 09:50:00,71.79,71.81,71.78,71.8,37969.0,70.8777,70.8974,70.8678,70.8875,37969.0
2025-02-12 09:55:00,71.8,71.8,71.77,71.78,51978.0,70.8875,70.8875,70.8579,70.8678,51978.0
2025-02-12 10:00:00,71.78,71.79,71.76,71.78,29669.0,70.8678,70.8777,70.848,70.8678,29669.0
2025-02-12 10:05:00,71.79,71.8,71.77,71.79,47169.0,70.8777,70.8875,70.8579,70.8777,47169.0
2025-02-12 10:10:00,71.78,71.79,71.75,71.76,30956.0,70.8678,70.8777,70.8382,70.848,30956.0
2025-02-12 10:15:00,71.76,71.77,71.75,71.77,455549.0,70.848,70.8579,70.8382,70.8579,455549.0
2025-02-12 10:20:00,71.77,71.79,71.75,71.78,44033.0,70.8579,70.8777,70.8382,70.8678,44033.0
2025-02-12 10:25:00,71.78,71.79,71.76,71.77,38258.0,70.8678,70.8777,70.848,70.8579,38258.0
2025-02-12 10:30:00,71.78,71.79,71.77,71.78,28913.0,70.8678,70.8777,70.8579,70.8678,28913.0
2025-02-12 10:35:00,71.78,71.79,71.77,71.78,60731.0,70.8678,70.8777,70.8579,70.8678,60731.0
2025-02-12 10:40:00,71.78,71.8,71.77,71.8,138698.0,70.8678,70.8875,70.8579,70.8875,138698.0
2025-02-12 10:45:00,71.8,71.81,71.77,71.78,98385.0,70.8875,70.8974,70.8579,70.8678,98385.0
2025-02-12 10:50:00,71.78,71.8,71.78,71.8,39033.0,70.8678,70.8875,70.8678,70.8875,39033.0
2025-02-12 10:55:00,71.8,71.8,71.79,71.79,26375.0,70.8875,70.8875,70.8777,70.8777,26375.0
2025-02-12 11:00:00,71.8,71.8,71.77,71.78,49293.0,70.8875,70.8875,70.8579,70.8678,49293.0
2025-02-12 11:05:00,71.79,71.8,71.78,71.8,22651.0,70.8777,70.8875,70.8678,70.8875,22651.0
2025-02-12 11:10:00,71.79,71.81,71.78,71.8,65832.0,70.8777,70.8974,70.8678,70.8875,65832.0
2025-02-12 11:15:00,71.79,71.8,71.78,71.78,33820.0,70.8777,70.8875,70.8678,70.8678,33820.0
2025-02-12 11:20:00,71.79,71.8,71.78,71.8,56179.0,70.8777,70.8875,70.8678,70.8875,56179.0
2025-02-12 11:25:00,71.79,71.82,71.79,71.82,27198.0,70.8777,70.9073,70.8777,70.9073,27198.0
2025-02-12 11:30:00,71.83,71.84,71.81,71.83,34021.0,70.9172,70.927,70.8974,70.9172,34021.0
2025-02-12 11:35:00,71.84,71.86,71.83,71.85,28329.0,70.927,70.9468,70.9172,70.9369,28329.0
2025-02-12 11:40:00,71.86,71.86,71.82,71.84,34548.0,70.9468,70.9468,70.9073,70.927,34548.0
2025-02-12 11:45:00,71.84,71.85,71.83,71.85,25823.0,70.927,70.9369,70.9172,70.9369,25823.0
2025-02-12 11:50:00,71.84,71.87,71.84,71.86,87425.0,70.927,70.9566,70.927,70.9468,87425.0
2025-02-12 11:55:00,71.86,71.87,71.85,71.87,28574.0,70.9468,70.9566,70.9369,70.9566,28574.0
2025-02-12 12:00:00,71.87,71.89,71.86,71.89,25040.0,70.9566,70.9764,70.9468,70.9764,25040.0
2025-02-12 12:05:00,71.88,71.9,71.86,71.87,44775.0,70.9665,70.9863,70.9468,70.9566,44775.0
2025-02-12 12:10:00,71.87,71.88,71.87,71.88,15219.0,70.9566,70.9665,70.9566,70.9665,15219.0
2025-02-12 12:15:00,71.88,71.91,71.87,71.9,18910.0,70.9665,70.9961,70.9566,70.9863,18910.0
2025-02-12 12:20:00,71.9,71.92,71.89,71.9,36109.0,70.9863,71.006,70.9764,70.9863,36109.0
2025-02-12 12:25:00,71.9,71.92,71.89,71.9,94927.0,70.9863,71.006,70.9764,70.9863,94927.0
2025-02-12 12:30:00,71.9,71.91,71.88,71.89,34777.0,70.9863,70.9961,70.9665,70.9764,34777.0
2025-02-12 12:35:00,71.88,71.9,71.88,71.9,62793.0,70.9665,70.9863,70.9665,70.9863,62793.0
2025-02-12 12:40:00,71.89,71.9,71.89,71.9,29319.0,70.9764,70.9863,70.9764,70.9863,29319.0
2025-02-12 12:45:00,71.89,71.92,71.89,71.92,28596.0,70.9764,71.006,70.9764,71.006,28596.0
2025-02-12 12:50:00,71.92,71.93,71.91,71.92,45095.0,71.006,71.0159,70.9961,71.006,45095.0
2025-02-12 12:55:00,71.92,71.93,71.91,71.92,26115.0,71.006,71.0159,70.9961,71.006,26115.0
2025-02-12 13:00:00,71.92,71.95,71.88,71.88,73761.0,71.006,71.0356,70.9665,70.9665,73761.0
2025-02-12 13:05:00,71.89,71.89,71.86,71.88,43280.0,70.9764,70.9764,70.9468,70.9665,43280.0
2025-02-12 13:10:00,71.88,71.88,71.87,71.88,33482.0,70.9665,70.9665,70.9566,70.9665,33482.0
2025-02-12 13:15:00,71.87,71.89,71.87,71.87,157208.0,70.9566,70.9764,70.9566,70.9566,157208.0
2025-02-12 13:20:00,71.87,71.88,71.86,71.88,37127.0,70.9566,70.9665,70.9468,70.9665,37127.0
2025-02-12 13:25:00,71.87,71.89,71.86,71.89,146714.0,70.9566,70.9764,70.9468,70.9764,146714.0
2025-02-12 13:30:00,71.89,71.9,71.87,71.9,36108.0,70.9764,70.9863,70.9566,70.9863,36108.0
2025-02-12 13:35:00,71.9,71.9,71.89,71.9,29048.0,70.9863,70.9863,70.9764,70.9863,29048.0
2025-02-12 13:40:00,71.89,71.93,71.89,71.9,48887.0,70.9764,71.0159,70.9764,70.9863,48887.0
2025-02-12 13:45:00,71.91,71.91,71.9,71.91,18966.0,70.9961,70.9961,70.9863,70.9961,18966.0
2025-02-12 13:50:00,71.91,71.92,71.91,71.91,38222.0,70.9961,71.006,70.9961,70.9961,38222.0
2025-02-12 13:55:00,71.92,71.92,71.91,71.92,28840.0,71.006,71.006,70.9961,71.006,28840.0
2025-02-12 14:00:00,71.92,71.92,71.91,71.92,25424.0,71.006,71.006,70.9961,71.006,25424.0
2025-02-12 14:05:00,71.92,71.92,71.9,71.91,132552.0,71.006,71.006,70.9863,70.9961,132552.0
2025-02-12 14:10:00,71.9,71.91,71.87,71.87,52242.0,70.9863,70.9961,70.9566,70.9566,52242.0
2025-02-12 14:15:00,71.88,71.89,71.87,71.88,41304.0,70.9665,70.9764,70.9566,70.9665,41304.0
2025-02-12 14:20:00,71.88,71.88,71.86,71.86,43846.0,70.9665,70.9665,70.9468,70.9468,43846.0
2025-02-12 14:25:00,71.87,71.87,71.86,71.87,34473.0,70.9566,70.9566,70.9468,70.9566,34473.0
2025-02-12 14:30:00,71.87,71.88,71.86,71.87,62618.0,70.9566,70.9665,70.9468,70.9566,62618.0
2025-02-12 14:35:00,71.87,71.88,71.86,71.88,51411.0,70.9566,70.9665,70.9468,70.9665,51411.0
2025-02-12 14:40:00,71.87,71.88,71.86,71.87,38708.0,70.9566,70.9665,70.9468,70.9566,38708.0
2025-02-12 14:45:00,71.87,71.87,71.86,71.87,36354.0,70.9566,70.9566,70.9468,70.9566,36354.0
2025-02-12 14:50:00,71.87,71.87,71.86,71.87,48665.0,70.9566,70.9566,70.9468,70.9566,48665.0
2025-02-12 14:55:00,71.87,71.88,71.86,71.86,109459.0,70.9566,70.9665,70.9468,70.9468,109459.0
2025-02-12 15:00:00,71.87,71.88,71.85,71.88,76461.0,70.9566,70.9665,70.9369,70.9665,76461.0
2025-02-12 15:05:00,71.88,71.89,71.87,71.87,344391.0,70.9665,70.9764,70.9566,70.9566,344391.0
2025-02-12 15:10:00,71.87,71.88,71.87,71.87,37627.0,70.9566,70.9665,70.9566,70.9566,37627.0
2025-02-12 15:15:00,71.88,71.88,71.87,71.88,58789.0,70.9665,70.9665,70.9566,70.9665,58789.0
2025-02-12 15:20:00,71.88,71.88,71.87,71.87,61976.0,70.9665,70.9665,70.9566,70.9566,61976.0
2025-02-12 15:25:00,71.88,71.88,71.87,71.88,64264.0,70.9665,70.9665,70.9566,70.9665,64264.0
2025-02-12 15:30:00,71.88,71.88,71.87,71.88,58198.0,70.9665,70.9665,70.9566,70.9665,58198.0
2025-02-12 15:35:00,71.88,71.88,71.86,71.86,62392.0,70.9665,70.9665,70.9468,70.9468,62392.0
2025-02-12 15:40:00,71.87,71.88,71.86,71.86,66733.0,70.9566,70.9665,70.9468,70.9468,66733.0
2025-02-12 15:45:00,71.87,71.88,71.86,71.88,47711.0,70.9566,70.9665,70.9468,70.9665,47711.0
2025-02-12 15:50:00,71.88,71.88,71.87,71.87,58673.0,70.9665,70.9665,70.9566,70.9566,58673.0
2025-02-12 15:55:00,71.87,71.88,71.86,71.88,67953.0,70.9566,70.9665,70.9468,70.9665,67953.0
2025-02-13 09:30:00,72.16,72.19,72.07,72.17,210214.0,71.243,71.2726,71.1541,71.2528,210214.0
2025-02-13 09:35:00,72.16,72.2,72.16,72.19,43998.0,71.243,71.2824,71.243,71.2726,43998.0
2025-02-13 09:40:00,72.19,72.21,72.17,72.19,31278.0,71.2726,71.2923,71.2528,71.2726,31278.0
2025-02-13 09:45:00,72.19,72.19,72.16,72.18,36212.0,71.2726,71.2726,71.243,71.2627,36212.0
2025-02-13 09:50:00,72.18,72.2,72.17,72.18,34813.0,71.2627,71.2824,71.2528,71.2627,34813.0
2025-02-13 09:55:00,72.18,72.19,72.16,72.16,12709.0,71.2627,71.2726,71.243,71.243,12709.0
2025-02-13 10:00:00,72.17,72.18,72.16,72.17,27499.0,71.2528,71.2627,71.243,71.2528,27499.0
2025-02-13 10:05:00,72.17,72.2,72.17,72.17,60394.0,71.2528,71.2824,71.2528,71.2528,60394.0
2025-02-13 10:10:00,72.17,72.19,72.15,72.16,49404.0,71.2528,71.2726,71.2331,71.243,49404.0
2025-02-13 10:15:00,72.16,72.2,72.15,72.19,434693.0,71.243,71.2824,71.2331,71.2726,434693.0
2025-02-13 10:20:00,72.19,72.23,72.18,72.22,44884.0,71.2726,71.3121,71.2627,71.3022,44884.0
2025-02-13 10:25:00,72.23,72.26,72.22,72.24,58564.0,71.3121,71.3417,71.3022,71.3219,58564.0
2025-02-13 10:30:00,72.23,72.24,72.22,72.24,39941.0,71.3121,71.3219,71.3022,71.3219,39941.0
2025-02-13 10:35:00,72.24,72.27,72.24,72.26,599514.0,71.3219,71.3516,71.3219,71.3417,599514.0
2025-02-13 10:40:00,72.27,72.28,72.25,72.26,29882.0,71.3516,71.3614,71.3318,71.3417,29882.0
2025-02-13 10:45:00,72.26,72.29,72.25,72.27,90150.0,71.3417,71.3713,71.3318,71.3516,90150.0
2025-02-13 10:50:00,72.27,72.3,72.26,72.28,163684.0,71.3516,71.3812,71.3417,71.3614,163684.0
2025-02-13 10:55:00,72.28,72.29,72.26,72.27,29402.0,71.3614,71.3713,71.3417,71.3516,29402.0
2025-02-13 11:00:00,72.27,72.27,72.25,72.26,32387.0,71.3516,71.3516,71.3318,71.3417,32387.0
2025-02-13 11:05:00,72.26,72.27,72.25,72.26,34914.0,71.3417,71.3516,71.3318,71.3417,34914.0
2025-02-13 11:10:00,72.26,72.26,72.24,72.26,30121.0,71.3417,71.3417,71.3219,71.3417,30121.0
2025-02-13 11:15:00,72.26,72.26,72.24,72.26,31329.0,71.3417,71.3417,71.3219,71.3417,31329.0
2025-02-13 11:20:00,72.26,72.27,72.25,72.27,46948.0,71.3417,71.3516,71.3318,71.3516,46948.0
2025-02-13 11:25:00,72.27,72.27,72.25,72.25,20698.0,71.3516,71.3516,71.3318,71.3318,20698.0
2025-02-13 11:30:00,72.26,72.26,72.23,72.24,24943.0,71.3417,71.3417,71.3121,71.3219,24943.0
2025-02-13 11:35:00,72.24,72.25,72.23,72.23,29403.0,71.3219,71.3318,71.3121,71.3121,29403.0
2025-02-13 11:40:00,72.24,72.25,72.23,72.23,62198.0,71.3219,71.3318,71.3121,71.3121,62198.0
2025-02-13 11:45:00,72.23,72.25,72.23,72.23,25102.0,71.3121,71.3318,71.3121,71.3121,25102.0
2025-02-13 11:50:00,72.24,72.25,72.23,72.23,26801.0,71.3219,71.3318,71.3121,71.3121,26801.0
2025-02-13 11:55:00,72.24,72.25,72.23,72.24,113703.0,71.3219,71.3318,71.3121,71.3219,113703.0
2025-02-13 12:00:00,72.25,72.26,72.23,72.26,44148.0,71.3318,71.3417,71.3121,71.3417,44148.0
2025-02-13 12:05:00,72.26,72.26,72.24,72.25,55970.0,71.3417,71.3417,71.3219,71.3318,55970.0
2025-02-13 12:10:00,72.25,72.27,72.24,72.27,47297.0,71.3318,71.3516,71.3219,71.3516,47297.0
2025-02-13 12:15:00,72.26,72.28,72.26,72.28,34619.0,71.3417,71.3614,71.3417,71.3614,34619.0
2025-02-13 12:20:00,72.28,72.29,72.27,72.28,110770.0,71.3614,71.3713,71.3516,71.3614,110770.0
2025-02-13 12:25:00,72.28,72.29,72.27,72.27,24594.0,71.3614,71.3713,71.3516,71.3516,24594.0
2025-02-13 12:30:00,72.28,72.28,72.27,72.27,17378.0,71.3614,71.3614,71.3516,71.3516,17378.0
2025-02-13 12:35:00,72.27,72.27,72.25,72.25,48612.0,71.3516,71.3516,71.3318,71.3318,48612.0
2025-02-13 12:40:00,72.26,72.27,72.25,72.27,125650.0,71.3417,71.3516,71.3318,71.3516,125650.0
2025-02-13 12:45:00,72.27,72.3,72.26,72.3,90422.0,71.3516,71.3812,71.3417,71.3812,90422.0
2025-02-13 12:50:00,72.29,72.3,72.28,72.28,24492.0,71.3713,71.3812,71.3614,71.3614,24492.0
2025-02-13 12:55:00,72.29,72.29,72.28,72.28,22560.0,71.3713,71.3713,71.3614,71.3614,22560.0
2025-02-13 13:00:00,72.28,72.3,72.26,72.27,47186.0,71.3614,71.3812,71.3417,71.3516,47186.0
2025-02-13 13:05:00,72.27,72.28,72.23,72.23,23332.0,71.3516,71.3614,71.3121,71.3121,23332.0
2025-02-13 13:10:00,72.23,72.24,72.22,72.24,20776.0,71.3121,71.3219,71.3022,71.3219,20776.0
2025-02-13 13:15:00,72.23,72.24,72.21,72.23,20652.0,71.3121,71.3219,71.2923,71.3121,20652.0
2025-02-13 13:20:00,72.24,72.26,72.23,72.24,35113.0,71.3219,71.3417,71.3121,71.3219,35113.0
2025-02-13 13:25:00,72.25,72.26,72.24,72.25,67594.0,71.3318,71.3417,71.3219,71.3318,67594.0
2025-02-13 13:30:00,72.25,72.27,72.23,72.24,98028.0,71.3318,71.3516,71.3121,71.3219,98028.0
2025-02-13 13:35:00,72.25,72.28,72.24,72.27,51321.0,71.3318,71.3614,71.3219,71.3516,51321.0
2025-02-13 13:40:00,72.27,72.28,72.25,72.28,113937.0,71.3516,71.3614,71.3318,71.3614,113937.0
2025-02-13 13:45:00,72.28,72.29,72.26,72.28,39354.0,71.3614,71.3713,71.3417,71.3614,39354.0
2025-02-13 13:50:00,72.28,72.3,72.27,72.3,184389.0,71.3614,71.3812,71.3516,71.3812,184389.0
2025-02-13 13:55:00,72.3,72.31,72.28,72.28,35343.0,71.3812,71.3911,71.3614,71.3614,35343.0
2025-02-13 14:00:00,72.27,72.3,72.27,72.3,20767.0,71.3516,71.3812,71.3516,71.3812,20767.0
2025-02-13 14:05:00,72.3,72.32,72.29,72.32,284655.0,71.3812,71.4009,71.3713,71.4009,284655.0
2025-02-13 14:10:00,72.31,72.32,72.31,72.31,37101.0,71.3911,71.4009,71.3911,71.3911,37101.0
2025-02-13 14:15:00,72.31,72.35,72.31,72.34,36071.0,71.3911,71.4305,71.3911,71.4207,36071.0
2025-02-13 14:20:00,72.35,72.36,72.34,72.35,42755.0,71.4305,71.4404,71.4207,71.4305,42755.0
2025-02-13 14:25:00,72.35,72.36,72.34,72.35,52614.0,71.4305,71.4404,71.4207,71.4305,52614.0
2025-02-13 14:30:00,72.36,72.37,72.35,72.35,40504.0,71.4404,71.4503,71.4305,71.4305,40504.0
2025-02-13 14:35:00,72.36,72.37,72.35,72.36,34936.0,71.4404,71.4503,71.4305,71.4404,34936.0
2025-02-13 14:40:00,72.36,72.37,72.34,72.34,32048.0,71.4404,71.4503,71.4207,71.4207,32048.0
2025-02-13 14:45:00,72.35,72.36,72.34,72.35,41631.0,71.4305,71.4404,71.4207,71.4305,41631.0
2025-02-13 14:50:00,72.35,72.37,72.34,72.35,46843.0,71.4305,71.4503,71.4207,71.4305,46843.0
2025-02-13 14:55:00,72.35,72.37,72.32,72.33,88316.0,71.4305,71.4503,71.4009,71.4108,88316.0
2025-02-13 15:00:00,72.33,72.33,72.3,72.31,91525.0,71.4108,71.4108,71.3812,71.3911,91525.0
2025-02-13 15:05:00,72.31,72.32,72.3,72.32,42845.0,71.3911,71.4009,71.3812,71.4009,42845.0
2025-02-13 15:10:00,72.31,72.33,72.31,72.33,38354.0,71.3911,71.4108,71.3911,71.4108,38354.0
2025-02-13 15:15:00,72.33,72.33,72.31,72.32,165066.0,71.4108,71.4108,71.3911,71.4009,165066.0
2025-02-13 15:20:00,72.31,72.33,72.31,72.33,97562.0,71.3911,71.4108,71.3911,71.4108,97562.0
2025-02-13 15:25:00,72.32,72.33,72.31,72.31,121711.0,71.4009,71.4108,71.3911,71.3911,121711.0
2025-02-13 15:30:00,72.31,72.32,72.3,72.31,66108.0,71.3911,71.4009,71.3812,71.3911,66108.0
2025-02-13 15:35:00,72.31,72.32,72.3,72.31,97123.0,71.3911,71.4009,71.3812,71.3911,97123.0
2025-02-13 15:40:00,72.31,72.32,72.29,72.29,79217.0,71.3911,71.4009,71.3713,71.3713,79217.0
2025-02-13 15:45:00,72.3,72.31,72.29,72.31,70973.0,71.3812,71.3911,71.3713,71.3911,70973.0
2025-02-13 15:50:00,72.31,72.32,72.3,72.31,33918.0,71.3911,71.4009,71.3812,71.3911,33918.0
2025-02-13 15:55:00,72.31,72.31,72.29,72.3,71703.0,71.3911,71.3911,71.3713,71.3812,71703.0
2025-02-14 09:30:00,72.46,72.6,72.46,72.57,210715.0,71.5391,71.6774,71.5391,71.6477,210715.0
2025-02-14 09:35:00,72.58,72.59,72.55,72.58,48478.0,71.6576,71.6675,71.628,71.6576,48478.0
2025-02-14 09:40:00,72.58,72.6,72.55,72.56,50600.0,71.6576,71.6774,71.628,71.6379,50600.0
2025-02-14 09:45:00,72.56,72.58,72.55,72.56,86756.0,71.6379,71.6576,71.628,71.6379,86756.0
2025-02-14 09:50:00,72.56,72.57,72.54,72.56,343031.0,71.6379,71.6477,71.6181,71.6379,343031.0
2025-02-14 09:55:00,72.56,72.57,72.56,72.56,26784.0,71.6379,71.6477,71.6379,71.6379,26784.0
2025-02-14 10:00:00,72.56,72.59,72.56,72.58,24255.0,71.6379,71.6675,71.6379,71.6576,24255.0
2025-02-14 10:05:00,72.58,72.58,72.55,72.56,26254.0,71.6576,71.6576,71.628,71.6379,26254.0
2025-02-14 10:10:00,72.56,72.59,72.56,72.58,30144.0,71.6379,71.6675,71.6379,71.6576,30144.0
2025-02-14 10:15:00,72.59,72.59,72.56,72.58,432876.0,71.6675,71.6675,71.6379,71.6576,432876.0
2025-02-14 10:20:00,72.58,72.6,72.57,72.59,56268.0,71.6576,71.6774,71.6477,71.6675,56268.0
2025-02-14 10:25:00,72.59,72.6,72.59,72.59,36341.0,71.6675,71.6774,71.6675,71.6675,36341.0
2025-02-14 10:30:00,72.59,72.59,72.57,72.59,48798.0,71.6675,71.6675,71.6477,71.6675,48798.0
2025-02-14 10:35:00,72.59,72.61,72.58,72.61,45568.0,71.6675,71.6872,71.6576,71.6872,45568.0
2025-02-14 10:40:00,72.61,72.63,72.6,72.62,28646.0,71.6872,71.707,71.6774,71.6971,28646.0
2025-02-14 10:45:00,72.63,72.64,72.62,72.64,18764.0,71.707,71.7169,71.6971,71.7169,18764.0
2025-02-14 10:50:00,72.63,72.64,72.62,72.63,18867.0,71.707,71.7169,71.6971,71.707,18867.0
2025-02-14 10:55:00,72.64,72.64,72.63,72.64,31478.0,71.7169,71.7169,71.707,71.7169,31478.0
2025-02-14 11:00:00,72.63,72.64,72.62,72.64,144218.0,71.707,71.7169,71.6971,71.7169,144218.0
2025-02-14 11:05:00,72.65,72.66,72.63,72.65,40000.0,71.7267,71.7366,71.707,71.7267,40000.0
2025-02-14 11:10:00,72.66,72.67,72.65,72.66,52125.0,71.7366,71.7465,71.7267,71.7366,52125.0
2025-02-14 11:15:00,72.66,72.67,72.65,72.66,54416.0,71.7366,71.7465,71.7267,71.7366,54416.0
2025-02-14 11:20:00,72.66,72.68,72.65,72.68,34174.0,71.7366,71.7563,71.7267,71.7563,34174.0
2025-02-14 11:25:00,72.67,72.68,72.66,72.67,69882.0,71.7465,71.7563,71.7366,71.7465,69882.0
2025-02-14 11:30:00,72.67,72.68,72.66,72.67,25154.0,71.7465,71.7563,71.7366,71.7465,25154.0
2025-02-14 11:35:00,72.67,72.68,72.66,72.67,24272.0,71.7465,71.7563,71.7366,71.7465,24272.0
2025-02-14 11:40:00,72.67,72.68,72.66,72.66,48038.0,71.7465,71.7563,71.7366,71.7366,48038.0
2025-02-14 11:45:00,72.67,72.67,72.64,72.65,32451.0,71.7465,71.7465,71.7169,71.7267,32451.0
2025-02-14 11:50:00,72.65,72.65,72.64,72.65,42941.0,71.7267,71.7267,71.7169,71.7267,42941.0
2025-02-14 11:55:00,72.65,72.66,72.64,72.65,98859.0,71.7267,71.7366,71.7169,71.7267,98859.0
2025-02-14 12:00:00,72.65,72.66,72.63,72.64,61980.0,71.7267,71.7366,71.707,71.7169,61980.0
2025-02-14 12:05:00,72.63,72.64,72.61,72.62,109378.0,71.707,71.7169,71.6872,71.6971,109378.0
2025-02-14 12:10:00,72.61,72.62,72.6,72.6,52611.0,71.6872,71.6971,71.6774,71.6774,52611.0
2025-02-14 12:15:00,72.61,72.62,72.59,72.59,53806.0,71.6872,71.6971,71.6675,71.6675,53806.0
2025-02-14 12:20:00,72.59,72.6,72.59,72.59,27534.0,71.6675,71.6774,71.6675,71.6675,27534.0
2025-02-14 12:25:00,72.59,72.6,72.58,72.59,31019.0,71.6675,71.6774,71.6576,71.6675,31019.0
2025-02-14 12:30:00,72.58,72.61,72.58,72.6,39722.0,71.6576,71.6872,71.6576,71.6774,39722.0
2025-02-14 12:35:00,72.6,72.61,72.6,72.61,28732.0,71.6774,71.6872,71.6774,71.6872,28732.0
2025-02-14 12:40:00,72.6,72.61,72.6,72.6,22883.0,71.6774,71.6872,71.6774,71.6774,22883.0
2025-02-14 12:45:00,72.61,72.61,72.58,72.59,86483.0,71.6872,71.6872,71.6576,71.6675,86483.0
2025-02-14 12:50:00,72.59,72.59,72.58,72.59,45945.0,71.6675,71.6675,71.6576,71.6675,45945.0
2025-02-14 12:55:00,72.59,72.59,72.57,72.58,63200.0,71.6675,71.6675,71.6477,71.6576,63200.0
2025-02-14 13:00:00,72.58,72.59,72.57,72.59,52215.0,71.6576,71.6675,71.6477,71.6675,52215.0
2025-02-14 13:05:00,72.58,72.59,72.58,72.58,23041.0,71.6576,71.6675,71.6576,71.6576,23041.0
2025-02-14 13:10:00,72.58,72.59,72.57,72.57,36386.0,71.6576,71.6675,71.6477,71.6477,36386.0
2025-02-14 13:15:00,72.58,72.58,72.56,72.56,90425.0,71.6576,71.6576,71.6379,71.6379,90425.0
2025-02-14 13:20:00,72.56,72.57,72.56,72.56,61190.0,71.6379,71.6477,71.6379,71.6379,61190.0
2025-02-14 13:25:00,72.56,72.57,72.55,72.56,36967.0,71.6379,71.6477,71.628,71.6379,36967.0
2025-02-14 13:30:00,72.55,72.57,72.55,72.56,38299.0,71.628,71.6477,71.628,71.6379,38299.0
2025-02-14 13:35:00,72.56,72.57,72.56,72.56,46002.0,71.6379,71.6477,71.6379,71.6379,46002.0
2025-02-14 13:40:00,72.56,72.57,72.56,72.56,42205.0,71.6379,71.6477,71.6379,71.6379,42205.0
2025-02-14 13:45:00,72.56,72.57,72.56,72.57,33696.0,71.6379,71.6477,71.6379,71.6477,33696.0
2025-02-14 13:50:00,72.56,72.58,72.56,72.58,53199.0,71.6379,71.6576,71.6379,71.6576,53199.0
2025-02-14 13:55:00,72.58,72.58,72.57,72.57,61525.0,71.6576,71.6576,71.6477,71.6477,61525.0
2025-02-14 14:00:00,72.58,72.58,72.56,72.57,61666.0,71.6576,71.6576,71.6379,71.6477,61666.0
2025-02-14 14:05:00,72.56,72.57,72.55,72.55,42923.0,71.6379,71.6477,71.628,71.628,42923.0
2025-02-14 14:10:00,72.56,72.56,72.55,72.56,32261.0,71.6379,71.6379,71.628,71.6379,32261.0
2025-02-14 14:15:00,72.56,72.57,72.55,72.56,54667.0,71.6379,71.6477,71.628,71.6379,54667.0
2025-02-14 14:20:00,72.56,72.57,72.56,72.56,21706.0,71.6379,71.6477,71.6379,71.6379,21706.0
2025-02-14 14:25:00,72.57,72.57,72.56,72.57,55020.0,71.6477,71.6477,71.6379,71.6477,55020.0
2025-02-14 14:30:00,72.56,72.58,72.56,72.58,109090.0,71.6379,71.6576,71.6379,71.6576,109090.0
2025-02-14 14:35:00,72.58,72.59,72.57,72.57,81472.0,71.6576,71.6675,71.6477,71.6477,81472.0
2025-02-14 14:40:00,72.57,72.58,72.57,72.57,42751.0,71.6477,71.6576,71.6477,71.6477,42751.0
2025-02-14 14:45:00,72.57,72.58,72.57,72.58,55808.0,71.6477,71.6576,71.6477,71.6576,55808.0
2025-02-14 14:50:00,72.58,72.58,72.56,72.56,116071.0,71.6576,71.6576,71.6379,71.6379,116071.0
2025-02-14 14:55:00,72.57,72.58,72.55,72.56,46437.0,71.6477,71.6576,71.628,71.6379,46437.0
2025-02-14 15:00:00,72.56,72.56,72.54,72.55,98658.0,71.6379,71.6379,71.6181,71.628,98658.0
2025-02-14 15:05:00,72.54,72.55,72.53,72.53,72739.0,71.6181,71.628,71.6083,71.6083,72739.0
2025-02-14 15:10:00,72.53,72.54,72.53,72.53,80249.0,71.6083,71.6181,71.6083,71.6083,80249.0
2025-02-14 15:15:00,72.53,72.55,72.53,72.53,76911.0,71.6083,71.628,71.6083,71.6083,76911.0
2025-02-14 15:20:00,72.53,72.54,72.53,72.53,56365.0,71.6083,71.6181,71.6083,71.6083,56365.0
2025-02-14 15:25:00,72.53,72.55,72.53,72.54,48046.0,71.6083,71.628,71.6083,71.6181,48046.0
2025-02-14 15:30:00,72.54,72.54,72.53,72.53,35234.0,71.6181,71.6181,71.6083,71.6083,35234.0
2025-02-14 15:35:00,72.53,72.54,72.52,72.53,66120.0,71.6083,71.6181,71.5984,71.6083,66120.0
2025-02-14 15:40:00,72.53,72.54,72.53,72.53,264997.0,71.6083,71.6181,71.6083,71.6083,264997.0
2025-02-14 15:45:00,72.53,72.54,72.53,72.53,69214.0,71.6083,71.6181,71.6083,71.6083,69214.0
2025-02-14 15:50:00,72.53,72.54,72.52,72.53,106122.0,71.6083,71.6181,71.5984,71.6083,106122.0
2025-02-14 15:55:00,72.53,72.53,72.51,72.52,109002.0,71.6083,71.6083,71.5885,71.5984,109002.0
2025-02-18 09:30:00,72.34,72.39,72.34,72.38,632424.0,71.4207,71.47,71.4207,71.4602,632424.0
2025-02-18 09:35:00,72.38,72.41,72.37,72.4,50904.0,71.4602,71.4898,71.4503,71.4799,50904.0
2025-02-18 09:40:00,72.4,72.4,72.39,72.4,98333.0,71.4799,71.4799,71.47,71.4799,98333.0
2025-02-18 09:45:00,72.39,72.4,72.38,72.4,123063.0,71.47,71.4799,71.4602,71.4799,123063.0
2025-02-18 09:50:00,72.4,72.42,72.39,72.42,85383.0,71.4799,71.4997,71.47,71.4997,85383.0
2025-02-18 09:55:00,72.42,72.43,72.41,72.42,72850.0,71.4997,71.5095,71.4898,71.4997,72850.0
2025-02-18 10:00:00,72.42,72.43,72.41,72.41,58469.0,71.4997,71.5095,71.4898,71.4898,58469.0
2025-02-18 10:05:00,72.41,72.41,72.39,72.4,24537.0,71.4898,71.4898,71.47,71.4799,24537.0
2025-02-18 10:10:00,72.4,72.41,72.39,72.41,143333.0,71.4799,71.4898,71.47,71.4898,143333.0
2025-02-18 10:15:00,72.41,72.43,72.4,72.42,739696.0,71.4898,71.5095,71.4799,71.4997,739696.0
2025-02-18 10:20:00,72.42,72.45,72.42,72.45,121860.0,71.4997,71.5293,71.4997,71.5293,121860.0
2025-02-18 10:25:00,72.45,72.45,72.42,72.42,26849.0,71.5293,71.5293,71.4997,71.4997,26849.0
2025-02-18 10:30:00,72.43,72.44,72.41,72.44,54872.0,71.5095,71.5194,71.4898,71.5194,54872.0
2025-02-18 10:35:00,72.44,72.44,72.43,72.44,73393.0,71.5194,71.5194,71.5095,71.5194,73393.0
2025-02-18 10:40:00,72.44,72.45,72.43,72.45,29295.0,71.5194,71.5293,71.5095,71.5293,29295.0
2025-02-18 10:45:00,72.45,72.45,72.44,72.45,74115.0,71.5293,71.5293,71.5194,71.5293,74115.0
2025-02-18 10:50:00,72.44,72.45,72.43,72.44,46206.0,71.5194,71.5293,71.5095,71.5194,46206.0
2025-02-18 10:55:00,72.44,72.44,72.42,72.42,117845.0,71.5194,71.5194,71.4997,71.4997,117845.0
2025-02-18 11:00:00,72.43,72.43,72.42,72.42,44064.0,71.5095,71.5095,71.4997,71.4997,44064.0
2025-02-18 11:05:00,72.43,72.43,72.41,72.42,111107.0,71.5095,71.5095,71.4898,71.4997,111107.0
2025-02-18 11:10:00,72.42,72.42,72.39,72.39,156656.0,71.4997,71.4997,71.47,71.47,156656.0
2025-02-18 11:15:00,72.4,72.41,72.39,72.4,191974.0,71.4799,71.4898,71.47,71.4799,191974.0
2025-02-18 11:20:00,72.4,72.4,72.39,72.4,42474.0,71.4799,71.4799,71.47,71.4799,42474.0
2025-02-18 11:25:00,72.39,72.4,72.38,72.4,44597.0,71.47,71.4799,71.4602,71.4799,44597.0
2025-02-18 11:30:00,72.4,72.41,72.39,72.4,37794.0,71.4799,71.4898,71.47,71.4799,37794.0
2025-02-18 11:35:00,72.4,72.4,72.38,72.39,62378.0,71.4799,71.4799,71.4602,71.47,62378.0
2025-02-18 11:40:00,72.39,72.39,72.38,72.39,88038.0,71.47,71.47,71.4602,71.47,88038.0
2025-02-18 11:45:00,72.39,72.39,72.37,72.38,79784.0,71.47,71.47,71.4503,71.4602,79784.0
2025-02-18 11:50:00,72.38,72.38,72.36,72.38,46943.0,71.4602,71.4602,71.4404,71.4602,46943.0
2025-02-18 11:55:00,72.38,72.38,72.37,72.38,21951.0,71.4602,71.4602,71.4503,71.4602,21951.0
2025-02-18 12:00:00,72.38,72.39,72.37,72.38,17085.0,71.4602,71.47,71.4503,71.4602,17085.0
2025-02-18 12:05:00,72.38,72.39,72.36,72.36,25985.0,71.4602,71.47,71.4404,71.4404,25985.0
2025-02-18 12:10:00,72.37,72.37,72.35,72.36,23962.0,71.4503,71.4503,71.4305,71.4404,23962.0
2025-02-18 12:15:00,72.36,72.37,72.35,72.36,20792.0,71.4404,71.4503,71.4305,71.4404,20792.0
2025-02-18 12:20:00,72.36,72.36,72.35,72.36,43945.0,71.4404,71.4404,71.4305,71.4404,43945.0
2025-02-18 12:25:00,72.35,72.36,72.34,72.36,70155.0,71.4305,71.4404,71.4207,71.4404,70155.0
2025-02-18 12:30:00,72.35,72.37,72.35,72.36,54181.0,71.4305,71.4503,71.4305,71.4404,54181.0
2025-02-18 12:35:00,72.36,72.36,72.35,72.36,27124.0,71.4404,71.4404,71.4305,71.4404,27124.0
2025-02-18 12:40:00,72.36,72.36,72.35,72.36,16635.0,71.4404,71.4404,71.4305,71.4404,16635.0
2025-02-18 12:45:00,72.36,72.36,72.34,72.35,31791.0,71.4404,71.4404,71.4207,71.4305,31791.0
2025-02-18 12:50:00,72.35,72.36,72.34,72.34,156851.0,71.4305,71.4404,71.4207,71.4207,156851.0
2025-02-18 12:55:00,72.34,72.35,72.34,72.34,77623.0,71.4207,71.4305,71.4207,71.4207,77623.0
2025-02-18 13:00:00,72.35,72.36,72.34,72.36,36526.0,71.4305,71.4404,71.4207,71.4404,36526.0
2025-02-18 13:05:00,72.36,72.36,72.33,72.34,145312.0,71.4404,71.4404,71.4108,71.4207,145312.0
2025-02-18 13:10:00,72.34,72.34,72.32,72.33,50031.0,71.4207,71.4207,71.4009,71.4108,50031.0
2025-02-18 13:15:00,72.32,72.34,72.32,72.34,192540.0,71.4009,71.4207,71.4009,71.4207,192540.0
2025-02-18 13:20:00,72.34,72.34,72.32,72.33,121827.0,71.4207,71.4207,71.4009,71.4108,121827.0
2025-02-18 13:25:00,72.33,72.33,72.31,72.32,82612.0,71.4108,71.4108,71.3911,71.4009,82612.0
2025-02-18 13:30:00,72.31,72.32,72.3,72.31,41181.0,71.3911,71.4009,71.3812,71.3911,41181.0
2025-02-18 13:35:00,72.32,72.32,72.31,72.32,14601.0,71.4009,71.4009,71.3911,71.4009,14601.0
2025-02-18 13:40:00,72.31,72.33,72.3,72.33,33867.0,71.3911,71.4108,71.3812,71.4108,33867.0
2025-02-18 13:45:00,72.33,72.33,72.31,72.31,41223.0,71.4108,71.4108,71.3911,71.3911,41223.0
2025-02-18 13:50:00,72.31,72.33,72.31,72.31,44612.0,71.3911,71.4108,71.3911,71.3911,44612.0
2025-02-18 13:55:00,72.31,72.32,72.31,72.32,19896.0,71.3911,71.4009,71.3911,71.4009,19896.0
2025-02-18 14:00:00,72.31,72.34,72.31,72.33,62221.0,71.3911,71.4207,71.3911,71.4108,62221.0
2025-02-18 14:05:00,72.33,72.33,72.31,72.31,30455.0,71.4108,71.4108,71.3911,71.3911,30455.0
2025-02-18 14:10:00,72.31,72.32,72.31,72.31,50119.0,71.3911,71.4009,71.3911,71.3911,50119.0
2025-02-18 14:15:00,72.31,72.33,72.31,72.33,45208.0,71.3911,71.4108,71.3911,71.4108,45208.0
2025-02-18 14:20:00,72.33,72.33,72.32,72.32,105141.0,71.4108,71.4108,71.4009,71.4009,105141.0
2025-02-18 14:25:00,72.33,72.33,72.32,72.32,60922.0,71.4108,71.4108,71.4009,71.4009,60922.0
2025-02-18 14:30:00,72.33,72.33,72.32,72.33,42705.0,71.4108,71.4108,71.4009,71.4108,42705.0
2025-02-18 14:35:00,72.33,72.33,72.31,72.31,48691.0,71.4108,71.4108,71.3911,71.3911,48691.0
2025-02-18 14:40:00,72.32,72.32,72.31,72.31,34670.0,71.4009,71.4009,71.3911,71.3911,34670.0
2025-02-18 14:45:00,72.31,72.32,72.3,72.31,47336.0,71.3911,71.4009,71.3812,71.3911,47336.0
2025-02-18 14:50:00,72.31,72.32,72.3,72.3,37422.0,71.3911,71.4009,71.3812,71.3812,37422.0
2025-02-18 14:55:00,72.3,72.31,72.29,72.31,51817.0,71.3812,71.3911,71.3713,71.3911,51817.0
2025-02-18 15:00:00,72.3,72.31,72.29,72.3,31219.0,71.3812,71.3911,71.3713,71.3812,31219.0
2025-02-18 15:05:00,72.29,72.3,72.29,72.29,61633.0,71.3713,71.3812,71.3713,71.3713,61633.0
2025-02-18 15:10:00,72.3,72.3,72.28,72.29,76774.0,71.3812,71.3812,71.3614,71.3713,76774.0
2025-02-18 15:15:00,72.29,72.29,72.27,72.27,156075.0,71.3713,71.3713,71.3516,71.3516,156075.0
2025-02-18 15:20:00,72.27,72.28,72.27,72.28,121040.0,71.3516,71.3614,71.3516,71.3614,121040.0
2025-02-18 15:25:00,72.28,72.28,72.26,72.26,74312.0,71.3614,71.3614,71.3417,71.3417,74312.0
2025-02-18 15:30:00,72.27,72.28,72.26,72.28,95549.0,71.3516,71.3614,71.3417,71.3614,95549.0
2025-02-18 15:35:00,72.28,72.28,72.26,72.26,51638.0,71.3614,71.3614,71.3417,71.3417,51638.0
2025-02-18 15:40:00,72.27,72.27,72.25,72.26,106846.0,71.3516,71.3516,71.3318,71.3417,106846.0
2025-02-18 15:45:00,72.25,72.27,72.25,72.27,98931.0,71.3318,71.3516,71.3318,71.3516,98931.0
2025-02-18 15:50:00,72.27,72.27,72.25,72.26,178029.0,71.3516,71.3516,71.3318,71.3417,178029.0
2025-02-18 15:55:00,72.26,72.27,72.25,72.27,66753.0,71.3417,71.3516,71.3318,71.3516,66753.0
2025-02-19 09:30:00,72.28,72.29,72.21,72.23,194560.0,71.3614,71.3713,71.2923,71.3121,194560.0
2025-02-19 09:35:00,72.23,72.25,72.23,72.24,69188.0,71.3121,71.3318,71.3121,71.3219,69188.0
2025-02-19 09:40:00,72.24,72.25,72.23,72.25,49310.0,71.3219,71.3318,71.3121,71.3318,49310.0
2025-02-19 09:45:00,72.25,72.25,72.23,72.25,49378.0,71.3318,71.3318,71.3121,71.3318,49378.0
2025-02-19 09:50:00,72.25,72.27,72.24,72.27,51977.0,71.3318,71.3516,71.3219,71.3516,51977.0
2025-02-19 09:55:00,72.27,72.28,72.26,72.28,54149.0,71.3516,71.3614,71.3417,71.3614,54149.0
2025-02-19 10:00:00,72.28,72.29,72.27,72.28,64212.0,71.3614,71.3713,71.3516,71.3614,64212.0
2025-02-19 10:05:00,72.27,72.29,72.26,72.27,34300.0,71.3516,71.3713,71.3417,71.3516,34300.0
2025-02-19 10:10:00,72.27,72.29,72.27,72.28,38478.0,71.3516,71.3713,71.3516,71.3614,38478.0
2025-02-19 10:15:00,72.27,72.28,72.26,72.28,504914.0,71.3516,71.3614,71.3417,71.3614,504914.0
2025-02-19 10:20:00,72.27,72.29,72.26,72.28,46244.0,71.3516,71.3713,71.3417,71.3614,46244.0
2025-02-19 10:25:00,72.28,72.3,72.28,72.3,57739.0,71.3614,71.3812,71.3614,71.3812,57739.0
2025-02-19 10:30:00,72.3,72.31,72.28,72.28,33388.0,71.3812,71.3911,71.3614,71.3614,33388.0
2025-02-19 10:35:00,72.29,72.3,72.28,72.3,32315.0,71.3713,71.3812,71.3614,71.3812,32315.0
2025-02-19 10:40:00,72.29,72.3,72.29,72.3,69085.0,71.3713,71.3812,71.3713,71.3812,69085.0
2025-02-19 10:45:00,72.3,72.31,72.29,72.3,106885.0,71.3812,71.3911,71.3713,71.3812,106885.0
2025-02-19 10:50:00,72.3,72.32,72.3,72.31,22980.0,71.3812,71.4009,71.3812,71.3911,22980.0
2025-02-19 10:55:00,72.31,72.32,72.3,72.3,28822.0,71.3911,71.4009,71.3812,71.3812,28822.0
2025-02-19 11:00:00,72.3,72.3,72.29,72.3,26034.0,71.3812,71.3812,71.3713,71.3812,26034.0
2025-02-19 11:05:00,72.3,72.3,72.28,72.3,20030.0,71.3812,71.3812,71.3614,71.3812,20030.0
2025-02-19 11:10:00,72.3,72.31,72.29,72.31,42835.0,71.3812,71.3911,71.3713,71.3911,42835.0
2025-02-19 11:15:00,72.31,72.32,72.28,72.31,67508.0,71.3911,71.4009,71.3614,71.3911,67508.0
2025-02-19 11:20:00,72.3,72.31,72.28,72.29,38761.0,71.3812,71.3911,71.3614,71.3713,38761.0
2025-02-19 11:25:00,72.29,72.3,72.27,72.28,63558.0,71.3713,71.3812,71.3516,71.3614,63558.0
2025-02-19 11:30:00,72.28,72.28,72.26,72.27,35349.0,71.3614,71.3614,71.3417,71.3516,35349.0
2025-02-19 11:35:00,72.27,72.28,72.26,72.27,15712.0,71.3516,71.3614,71.3417,71.3516,15712.0
2025-02-19 11:40:00,72.27,72.28,72.26,72.27,155386.0,71.3516,71.3614,71.3417,71.3516,155386.0
2025-02-19 11:45:00,72.28,72.28,72.27,72.28,20517.0,71.3614,71.3614,71.3516,71.3614,20517.0
2025-02-19 11:50:00,72.28,72.28,72.26,72.27,45526.0,71.3614,71.3614,71.3417,71.3516,45526.0
2025-02-19 11:55:00,72.28,72.28,72.26,72.26,14722.0,71.3614,71.3614,71.3417,71.3417,14722.0
2025-02-19 12:00:00,72.27,72.28,72.25,72.28,38327.0,71.3516,71.3614,71.3318,71.3614,38327.0
2025-02-19 12:05:00,72.28,72.28,72.27,72.28,15972.0,71.3614,71.3614,71.3516,71.3614,15972.0
2025-02-19 12:10:00,72.28,72.29,72.27,72.28,28803.0,71.3614,71.3713,71.3516,71.3614,28803.0
2025-02-19 12:15:00,72.28,72.28,72.27,72.28,15481.0,71.3614,71.3614,71.3516,71.3614,15481.0
2025-02-19 12:20:00,72.28,72.28,72.26,72.26,45822.0,71.3614,71.3614,71.3417,71.3417,45822.0
2025-02-19 12:25:00,72.27,72.27,72.25,72.27,16852.0,71.3516,71.3516,71.3318,71.3516,16852.0
2025-02-19 12:30:00,72.27,72.27,72.26,72.27,29901.0,71.3516,71.3516,71.3417,71.3516,29901.0
2025-02-19 12:35:00,72.27,72.27,72.24,72.25,28160.0,71.3516,71.3516,71.3219,71.3318,28160.0
2025-02-19 12:40:00,72.25,72.25,72.24,72.25,23956.0,71.3318,71.3318,71.3219,71.3318,23956.0
2025-02-19 12:45:00,72.24,72.26,72.24,72.26,29187.0,71.3219,71.3417,71.3219,71.3417,29187.0
2025-02-19 12:50:00,72.25,72.26,72.25,72.26,25180.0,71.3318,71.3417,71.3318,71.3417,25180.0
2025-02-19 12:55:00,72.25,72.26,72.24,72.25,117921.0,71.3318,71.3417,71.3219,71.3318,117921.0
2025-02-19 13:00:00,72.25,72.28,72.24,72.24,55818.0,71.3318,71.3614,71.3219,71.3219,55818.0
2025-02-19 13:05:00,72.25,72.26,72.24,72.25,20365.0,71.3318,71.3417,71.3219,71.3318,20365.0
2025-02-19 13:10:00,72.25,72.26,72.23,72.23,35732.0,71.3318,71.3417,71.3121,71.3121,35732.0
2025-02-19 13:15:00,72.23,72.25,72.23,72.25,35104.0,71.3121,71.3318,71.3121,71.3318,35104.0
2025-02-19 13:20:00,72.24,72.27,72.24,72.27,70064.0,71.3219,71.3516,71.3219,71.3516,70064.0
2025-02-19 13:25:00,72.26,72.27,72.25,72.26,32895.0,71.3417,71.3516,71.3318,71.3417,32895.0
2025-02-19 13:30:00,72.26,72.27,72.25,72.27,28619.0,71.3417,71.3516,71.3318,71.3516,28619.0
2025-02-19 13:35:00,72.27,72.27,72.25,72.26,26620.0,71.3516,71.3516,71.3318,71.3417,26620.0
2025-02-19 13:40:00,72.27,72.28,72.26,72.27,57993.0,71.3516,71.3614,71.3417,71.3516,57993.0
2025-02-19 13:45:00,72.26,72.28,72.26,72.28,25882.0,71.3417,71.3614,71.3417,71.3614,25882.0
2025-02-19 13:50:00,72.28,72.29,72.27,72.28,69327.0,71.3614,71.3713,71.3516,71.3614,69327.0
2025-02-19 13:55:00,72.28,72.29,72.26,72.26,55200.0,71.3614,71.3713,71.3417,71.3417,55200.0
2025-02-19 14:00:00,72.27,72.29,72.26,72.28,18376.0,71.3516,71.3713,71.3417,71.3614,18376.0
2025-02-19 14:05:00,72.29,72.33,72.28,72.33,25291.0,71.3713,71.4108,71.3614,71.4108,25291.0
2025-02-19 14:10:00,72.32,72.37,72.32,72.36,64691.0,71.4009,71.4503,71.4009,71.4404,64691.0
2025-02-19 14:15:00,72.36,72.39,72.35,72.39,84801.0,71.4404,71.47,71.4305,71.47,84801.0
2025-02-19 14:20:00,72.39,72.39,72.37,72.38,36301.0,71.47,71.47,71.4503,71.4602,36301.0
2025-02-19 14:25:00,72.38,72.38,72.35,72.36,45382.0,71.4602,71.4602,71.4305,71.4404,45382.0
2025-02-19 14:30:00,72.36,72.36,72.34,72.34,72834.0,71.4404,71.4404,71.4207,71.4207,72834.0
2025-02-19 14:35:00,72.34,72.36,72.33,72.36,34199.0,71.4207,71.4404,71.4108,71.4404,34199.0
2025-02-19 14:40:00,72.35,72.36,72.34,72.36,19597.0,71.4305,71.4404,71.4207,71.4404,19597.0
2025-02-19 14:45:00,72.36,72.36,72.34,72.34,25030.0,71.4404,71.4404,71.4207,71.4207,25030.0
2025-02-19 14:50:00,72.35,72.35,72.34,72.35,17210.0,71.4305,71.4305,71.4207,71.4305,17210.0
2025-02-19 14:55:00,72.34,72.35,72.33,72.34,52148.0,71.4207,71.4305,71.4108,71.4207,52148.0
2025-02-19 15:00:00,72.35,72.36,72.32,72.33,36175.0,71.4305,71.4404,71.4009,71.4108,36175.0
2025-02-19 15:05:00,72.32,72.35,72.32,72.34,71742.0,71.4009,71.4305,71.4009,71.4207,71742.0
2025-02-19 15:10:00,72.34,72.35,72.34,72.34,66500.0,71.4207,71.4305,71.4207,71.4207,66500.0
2025-02-19 15:15:00,72.35,72.36,72.34,72.36,129007.0,71.4305,71.4404,71.4207,71.4404,129007.0
2025-02-19 15:20:00,72.36,72.36,72.34,72.36,41189.0,71.4404,71.4404,71.4207,71.4404,41189.0
2025-02-19 15:25:00,72.35,72.36,72.35,72.36,62886.0,71.4305,71.4404,71.4305,71.4404,62886.0
2025-02-19 15:30:00,72.36,72.37,72.35,72.37,30464.0,71.4404,71.4503,71.4305,71.4503,30464.0
2025-02-19 15:35:00,72.36,72.37,72.36,72.37,99305.0,71.4404,71.4503,71.4404,71.4503,99305.0
2025-02-19 15:40:00,72.37,72.37,72.36,72.36,88111.0,71.4503,71.4503,71.4404,71.4404,88111.0
2025-02-19 15:45:00,72.36,72.37,72.36,72.37,84832.0,71.4404,71.4503,71.4404,71.4503,84832.0
2025-02-19 15:50:00,72.37,72.37,72.36,72.37,48812.0,71.4503,71.4503,71.4404,71.4503,48812.0
2025-02-19 15:55:00,72.36,72.37,72.35,72.35,58235.0,71.4404,71.4503,71.4305,71.4305,58235.0
2025-02-20 09:30:00,72.46,72.48,72.42,72.44,152608.0,71.5391,71.5589,71.4997,71.5194,152608.0
2025-02-20 09:35:00,72.43,72.45,72.43,72.45,62943.0,71.5095,71.5293,71.5095,71.5293,62943.0
2025-02-20 09:40:00,72.45,72.47,72.44,72.47,79771.0,71.5293,71.549,71.5194,71.549,79771.0
2025-02-20 09:45:00,72.47,72.47,72.45,72.45,72661.0,71.549,71.549,71.5293,71.5293,72661.0
2025-02-20 09:50:00,72.45,72.46,72.45,72.46,66723.0,71.5293,71.5391,71.5293,71.5391,66723.0
2025-02-20 09:55:00,72.46,72.47,72.45,72.46,72246.0,71.5391,71.549,71.5293,71.5391,72246.0
2025-02-20 10:00:00,72.47,72.5,72.46,72.5,143585.0,71.549,71.5786,71.5391,71.5786,143585.0
2025-02-20 10:05:00,72.5,72.5,72.47,72.48,80301.0,71.5786,71.5786,71.549,71.5589,80301.0
2025-02-20 10:10:00,72.48,72.48,72.46,72.46,106116.0,71.5589,71.5589,71.5391,71.5391,106116.0
2025-02-20 10:15:00,72.46,72.48,72.46,72.47,586513.0,71.5391,71.5589,71.5391,71.549,586513.0
2025-02-20 10:20:00,72.47,72.48,72.46,72.47,165770.0,71.549,71.5589,71.5391,71.549,165770.0
2025-02-20 10:25:00,72.47,72.47,72.45,72.45,120594.0,71.549,71.549,71.5293,71.5293,120594.0
2025-02-20 10:30:00,72.45,72.46,72.44,72.45,131529.0,71.5293,71.5391,71.5194,71.5293,131529.0
2025-02-20 10:35:00,72.45,72.46,72.44,72.44,179254.0,71.5293,71.5391,71.5194,71.5194,179254.0
2025-02-20 10:40:00,72.45,72.46,72.44,72.45,108274.0,71.5293,71.5391,71.5194,71.5293,108274.0
2025-02-20 10:45:00,72.45,72.47,72.45,72.45,123248.0,71.5293,71.549,71.5293,71.5293,123248.0
2025-02-20 10:50:00,72.46,72.46,72.44,72.45,27007.0,71.5391,71.5391,71.5194,71.5293,27007.0
2025-02-20 10:55:00,72.45,72.45,72.44,72.45,30071.0,71.5293,71.5293,71.5194,71.5293,30071.0
2025-02-20 11:00:00,72.45,72.47,72.44,72.47,65244.0,71.5293,71.549,71.5194,71.549,65244.0
2025-02-20 11:05:00,72.46,72.46,72.44,72.45,21710.0,71.5391,71.5391,71.5194,71.5293,21710.0
2025-02-20 11:10:00,72.44,72.45,72.44,72.45,20129.0,71.5194,71.5293,71.5194,71.5293,20129.0
2025-02-20 11:15:00,72.45,72.46,72.44,72.45,22008.0,71.5293,71.5391,71.5194,71.5293,22008.0
2025-02-20 11:20:00,72.45,72.47,72.45,72.45,35378.0,71.5293,71.549,71.5293,71.5293,35378.0
2025-02-20 11:25:00,72.45,72.47,72.45,72.45,64174.0,71.5293,71.549,71.5293,71.5293,64174.0
2025-02-20 11:30:00,72.45,72.47,72.45,72.47,20216.0,71.5293,71.549,71.5293,71.549,20216.0
2025-02-20 11:35:00,72.47,72.48,72.46,72.48,59908.0,71.549,71.5589,71.5391,71.5589,59908.0
2025-02-20 11:40:00,72.47,72.48,72.45,72.45,53543.0,71.549,71.5589,71.5293,71.5293,53543.0
2025-02-20 11:45:00,72.45,72.46,72.44,72.44,34699.0,71.5293,71.5391,71.5194,71.5194,34699.0
2025-02-20 11:50:00,72.44,72.45,72.44,72.45,36003.0,71.5194,71.5293,71.5194,71.5293,36003.0
2025-02-20 11:55:00,72.45,72.46,72.44,72.45,39696.0,71.5293,71.5391,71.5194,71.5293,39696.0
2025-02-20 12:00:00,72.45,72.46,72.44,72.46,42291.0,71.5293,71.5391,71.5194,71.5391,42291.0
2025-02-20 12:05:00,72.45,72.46,72.44,72.45,126794.0,71.5293,71.5391,71.5194,71.5293,126794.0
2025-02-20 12:10:00,72.46,72.47,72.45,72.47,29525.0,71.5391,71.549,71.5293,71.549,29525.0
2025-02-20 12:15:00,72.47,72.47,72.46,72.47,171821.0,71.549,71.549,71.5391,71.549,171821.0
2025-02-20 12:20:00,72.47,72.47,72.46,72.46,34491.0,71.549,71.549,71.5391,71.5391,34491.0
2025-02-20 12:25:00,72.47,72.47,72.46,72.47,40100.0,71.549,71.549,71.5391,71.549,40100.0
2025-02-20 12:30:00,72.47,72.47,72.46,72.47,25776.0,71.549,71.549,71.5391,71.549,25776.0
2025-02-20 12:35:00,72.47,72.47,72.46,72.47,54920.0,71.549,71.549,71.5391,71.549,54920.0
2025-02-20 12:40:00,72.47,72.48,72.46,72.47,65321.0,71.549,71.5589,71.5391,71.549,65321.0
2025-02-20 12:45:00,72.48,72.48,72.46,72.47,50248.0,71.5589,71.5589,71.5391,71.549,50248.0
2025-02-20 12:50:00,72.47,72.47,72.46,72.47,26555.0,71.549,71.549,71.5391,71.549,26555.0
2025-02-20 12:55:00,72.47,72.47,72.46,72.46,35283.0,71.549,71.549,71.5391,71.5391,35283.0
2025-02-20 13:00:00,72.46,72.46,72.44,72.44,45809.0,71.5391,71.5391,71.5194,71.5194,45809.0
2025-02-20 13:05:00,72.45,72.45,72.44,72.44,56796.0,71.5293,71.5293,71.5194,71.5194,56796.0
2025-02-20 13:10:00,72.45,72.45,72.44,72.45,53900.0,71.5293,71.5293,71.5194,71.5293,53900.0
2025-02-20 13:15:00,72.45,72.45,72.43,72.43,74900.0,71.5293,71.5293,71.5095,71.5095,74900.0
2025-02-20 13:20:00,72.43,72.44,72.43,72.43,25538.0,71.5095,71.5194,71.5095,71.5095,25538.0
2025-02-20 13:25:00,72.44,72.45,72.43,72.45,68458.0,71.5194,71.5293,71.5095,71.5293,68458.0
2025-02-20 13:30:00,72.45,72.47,72.45,72.47,30137.0,71.5293,71.549,71.5293,71.549,30137.0
2025-02-20 13:35:00,72.47,72.47,72.45,72.47,52228.0,71.549,71.549,71.5293,71.549,52228.0
2025-02-20 13:40:00,72.47,72.47,72.46,72.46,33320.0,71.549,71.549,71.5391,71.5391,33320.0
2025-02-20 13:45:00,72.47,72.48,72.46,72.47,52332.0,71.549,71.5589,71.5391,71.549,52332.0
2025-02-20 13:50:00,72.47,72.48,72.47,72.48,52578.0,71.549,71.5589,71.549,71.5589,52578.0
2025-02-20 13:55:00,72.48,72.48,72.47,72.48,63088.0,71.5589,71.5589,71.549,71.5589,63088.0
2025-02-20 14:00:00,72.48,72.48,72.46,72.47,40358.0,71.5589,71.5589,71.5391,71.549,40358.0
2025-02-20 14:05:00,72.46,72.47,72.46,72.47,50533.0,71.5391,71.549,71.5391,71.549,50533.0
2025-02-20 14:10:00,72.47,72.47,72.46,72.47,31376.0,71.549,71.549,71.5391,71.549,31376.0
2025-02-20 14:15:00,72.47,72.48,72.46,72.47,50076.0,71.549,71.5589,71.5391,71.549,50076.0
2025-02-20 14:20:00,72.47,72.47,72.46,72.46,22426.0,71.549,71.549,71.5391,71.5391,22426.0
2025-02-20 14:25:00,72.47,72.48,72.46,72.48,48740.0,71.549,71.5589,71.5391,71.5589,48740.0
2025-02-20 14:30:00,72.48,72.48,72.46,72.47,51882.0,71.5589,71.5589,71.5391,71.549,51882.0
2025-02-20 14:35:00,72.47,72.48,72.46,72.48,61649.0,71.549,71.5589,71.5391,71.5589,61649.0
2025-02-20 14:40:00,72.48,72.48,72.47,72.48,23283.0,71.5589,71.5589,71.549,71.5589,23283.0
2025-02-20 14:45:00,72.48,72.49,72.48,72.48,64150.0,71.5589,71.5688,71.5589,71.5589,64150.0
2025-02-20 14:50:00,72.48,72.5,72.48,72.49,90848.0,71.5589,71.5786,71.5589,71.5688,90848.0
2025-02-20 14:55:00,72.48,72.5,72.47,72.48,121506.0,71.5589,71.5786,71.549,71.5589,121506.0
2025-02-20 15:00:00,72.47,72.48,72.47,72.48,77696.0,71.549,71.5589,71.549,71.5589,77696.0
2025-02-20 15:05:00,72.48,72.48,72.46,72.47,74720.0,71.5589,71.5589,71.5391,71.549,74720.0
2025-02-20 15:10:00,72.47,72.48,72.46,72.48,73290.0,71.549,71.5589,71.5391,71.5589,73290.0
2025-02-20 15:15:00,72.47,72.48,72.46,72.46,93247.0,71.549,71.5589,71.5391,71.5391,93247.0
2025-02-20 15:20:00,72.47,72.47,72.46,72.47,85708.0,71.549,71.549,71.5391,71.549,85708.0
2025-02-20 15:25:00,72.47,72.47,72.46,72.46,104084.0,71.549,71.549,71.5391,71.5391,104084.0
2025-02-20 15:30:00,72.47,72.47,72.46,72.47,77043.0,71.549,71.549,71.5391,71.549,77043.0
2025-02-20 15:35:00,72.47,72.47,72.46,72.47,65551.0,71.549,71.549,71.5391,71.549,65551.0
2025-02-20 15:40:00,72.47,72.47,72.46,72.47,61997.0,71.549,71.549,71.5391,71.549,61997.0
2025-02-20 15:45:00,72.46,72.47,72.46,72.47,75054.0,71.5391,71.549,71.5391,71.549,75054.0
2025-02-20 15:50:00,72.47,72.47,72.46,72.47,62257.0,71.549,71.549,71.5391,71.549,62257.0
2025-02-20 15:55:00,72.47,72.47,72.45,72.45,91415.0,71.549,71.549,71.5293,71.5293,91415.0
2025-02-21 09:30:00,72.53,72.57,72.53,72.56,163709.0,71.6083,71.6477,71.6083,71.6379,163709.0
2025-02-21 09:35:00,72.56,72.56,72.54,72.55,25084.0,71.6379,71.6379,71.6181,71.628,25084.0
2025-02-21 09:40:00,72.55,72.57,72.53,72.56,77008.0,71.628,71.6477,71.6083,71.6379,77008.0
2025-02-21 09:45:00,72.57,72.68,72.57,72.63,55236.0,71.6477,71.7563,71.6477,71.707,55236.0
2025-02-21 09:50:00,72.64,72.66,72.63,72.65,51492.0,71.7169,71.7366,71.707,71.7267,51492.0
2025-02-21 09:55:00,72.65,72.67,72.64,72.67,38089.0,71.7267,71.7465,71.7169,71.7465,38089.0
2025-02-21 10:00:00,72.67,72.69,72.63,72.68,53326.0,71.7465,71.7662,71.707,71.7563,53326.0
2025-02-21 10:05:00,72.69,72.69,72.64,72.66,29872.0,71.7662,71.7662,71.7169,71.7366,29872.0
2025-02-21 10:10:00,72.66,72.66,72.65,72.65,24212.0,71.7366,71.7366,71.7267,71.7267,24212.0
2025-02-21 10:15:00,72.66,72.67,72.65,72.66,29748.0,71.7366,71.7465,71.7267,71.7366,29748.0
2025-02-21 10:20:00,72.66,72.68,72.65,72.67,476279.0,71.7366,71.7563,71.7267,71.7465,476279.0
2025-02-21 10:25:00,72.67,72.69,72.66,72.67,32052.0,71.7465,71.7662,71.7366,71.7465,32052.0
2025-02-21 10:30:00,72.67,72.69,72.65,72.66,42077.0,71.7465,71.7662,71.7267,71.7366,42077.0
2025-02-21 10:35:00,72.66,72.68,72.65,72.67,24129.0,71.7366,71.7563,71.7267,71.7465,24129.0
2025-02-21 10:40:00,72.66,72.69,72.66,72.69,24546.0,71.7366,71.7662,71.7366,71.7662,24546.0
2025-02-21 10:45:00,72.69,72.69,72.66,72.67,22301.0,71.7662,71.7662,71.7366,71.7465,22301.0
2025-02-21 10:50:00,72.67,72.69,72.67,72.69,53789.0,71.7465,71.7662,71.7465,71.7662,53789.0
2025-02-21 10:55:00,72.69,72.7,72.68,72.7,117228.0,71.7662,71.7761,71.7563,71.7761,117228.0
2025-02-21 11:00:00,72.7,72.7,72.67,72.67,43945.0,71.7761,71.7761,71.7465,71.7465,43945.0
2025-02-21 11:05:00,72.68,72.69,72.67,72.69,47386.0,71.7563,71.7662,71.7465,71.7662,47386.0
2025-02-21 11:10:00,72.69,72.7,72.68,72.69,37964.0,71.7662,71.7761,71.7563,71.7662,37964.0
2025-02-21 11:15:00,72.68,72.68,72.67,72.67,39017.0,71.7563,71.7563,71.7465,71.7465,39017.0
2025-02-21 11:20:00,72.67,72.68,72.67,72.67,38274.0,71.7465,71.7563,71.7465,71.7465,38274.0
2025-02-21 11:25:00,72.67,72.68,72.67,72.68,66650.0,71.7465,71.7563,71.7465,71.7563,66650.0
2025-02-21 11:30:00,72.68,72.68,72.67,72.67,21614.0,71.7563,71.7563,71.7465,71.7465,21614.0
2025-02-21 11:35:00,72.67,72.68,72.65,72.66,23922.0,71.7465,71.7563,71.7267,71.7366,23922.0
2025-02-21 11:40:00,72.65,72.67,72.65,72.67,26962.0,71.7267,71.7465,71.7267,71.7465,26962.0
2025-02-21 11:45:00,72.67,72.67,72.65,72.67,26015.0,71.7465,71.7465,71.7267,71.7465,26015.0
2025-02-21 11:50:00,72.66,72.67,72.65,72.66,33480.0,71.7366,71.7465,71.7267,71.7366,33480.0
2025-02-21 11:55:00,72.66,72.67,72.66,72.66,62915.0,71.7366,71.7465,71.7366,71.7366,62915.0
2025-02-21 12:00:00,72.67,72.69,72.66,72.68,51836.0,71.7465,71.7662,71.7366,71.7563,51836.0
2025-02-21 12:05:00,72.67,72.68,72.66,72.66,96526.0,71.7465,71.7563,71.7366,71.7366,96526.0
2025-02-21 12:10:00,72.67,72.67,72.66,72.66,9756.0,71.7465,71.7465,71.7366,71.7366,9756.0
2025-02-21 12:15:00,72.66,72.68,72.66,72.67,17789.0,71.7366,71.7563,71.7366,71.7465,17789.0
2025-02-21 12:20:00,72.67,72.68,72.66,72.67,105864.0,71.7465,71.7563,71.7366,71.7465,105864.0
2025-02-21 12:25:00,72.68,72.69,72.67,72.68,9412.0,71.7563,71.7662,71.7465,71.7563,9412.0
2025-02-21 12:30:00,72.69,72.7,72.68,72.69,17876.0,71.7662,71.7761,71.7563,71.7662,17876.0
2025-02-21 12:35:00,72.7,72.72,72.69,72.72,19293.0,71.7761,71.7958,71.7662,71.7958,19293.0
2025-02-21 12:40:00,72.72,72.73,72.71,72.72,33380.0,71.7958,71.8057,71.786,71.7958,33380.0
2025-02-21 12:45:00,72.73,72.75,72.72,72.73,18178.0,71.8057,71.8255,71.7958,71.8057,18178.0
2025-02-21 12:50:00,72.73,72.75,72.73,72.75,18774.0,71.8057,71.8255,71.8057,71.8255,18774.0
2025-02-21 12:55:00,72.75,72.78,72.74,72.77,29545.0,71.8255,71.8551,71.8156,71.8452,29545.0
2025-02-21 13:00:00,72.77,72.79,72.76,72.79,27840.0,71.8452,71.865,71.8353,71.865,27840.0
2025-02-21 13:05:00,72.78,72.84,72.77,72.83,25989.0,71.8551,71.9143,71.8452,71.9044,25989.0
2025-02-21 13:10:00,72.84,72.86,72.82,72.84,88996.0,71.9143,71.9341,71.8946,71.9143,88996.0
2025-02-21 13:15:00,72.83,72.83,72.8,72.81,119856.0,71.9044,71.9044,71.8748,71.8847,119856.0
2025-02-21 13:20:00,72.81,72.83,72.8,72.83,31811.0,71.8847,71.9044,71.8748,71.9044,31811.0
2025-02-21 13:25:00,72.82,72.83,72.8,72.83,76795.0,71.8946,71.9044,71.8748,71.9044,76795.0
2025-02-21 13:30:00,72.83,72.83,72.81,72.81,25477.0,71.9044,71.9044,71.8847,71.8847,25477.0
2025-02-21 13:35:00,72.82,72.83,72.79,72.8,36979.0,71.8946,71.9044,71.865,71.8748,36979.0
2025-02-21 13:40:00,72.8,72.82,72.79,72.81,96604.0,71.8748,71.8946,71.865,71.8847,96604.0
2025-02-21 13:45:00,72.81,72.83,72.8,72.83,62566.0,71.8847,71.9044,71.8748,71.9044,62566.0
2025-02-21 13:50:00,72.82,72.82,72.8,72.8,123092.0,71.8946,71.8946,71.8748,71.8748,123092.0
2025-02-21 13:55:00,72.8,72.81,72.79,72.81,53476.0,71.8748,71.8847,71.865,71.8847,53476.0
2025-02-21 14:00:00,72.81,72.83,72.8,72.83,67934.0,71.8847,71.9044,71.8748,71.9044,67934.0
2025-02-21 14:05:00,72.83,72.83,72.79,72.79,26358.0,71.9044,71.9044,71.865,71.865,26358.0
2025-02-21 14:10:00,72.79,72.82,72.78,72.81,19788.0,71.865,71.8946,71.8551,71.8847,19788.0
2025-02-21 14:15:00,72.81,72.83,72.81,72.81,46414.0,71.8847,71.9044,71.8847,71.8847,46414.0
2025-02-21 14:20:00,72.82,72.82,72.8,72.81,41598.0,71.8946,71.8946,71.8748,71.8847,41598.0
2025-02-21 14:25:00,72.81,72.82,72.8,72.81,61971.0,71.8847,71.8946,71.8748,71.8847,61971.0
2025-02-21 14:30:00,72.81,72.81,72.78,72.78,31928.0,71.8847,71.8847,71.8551,71.8551,31928.0
2025-02-21 14:35:00,72.78,72.79,72.77,72.78,19255.0,71.8551,71.865,71.8452,71.8551,19255.0
2025-02-21 14:40:00,72.78,72.79,72.78,72.78,54687.0,71.8551,71.865,71.8551,71.8551,54687.0
2025-02-21 14:45:00,72.78,72.81,72.78,72.81,52544.0,71.8551,71.8847,71.8551,71.8847,52544.0
2025-02-21 14:50:00,72.81,72.81,72.79,72.8,22549.0,71.8847,71.8847,71.865,71.8748,22549.0
2025-02-21 14:55:00,72.8,72.8,72.77,72.78,26354.0,71.8748,71.8748,71.8452,71.8551,26354.0
2025-02-21 15:00:00,72.78,72.8,72.78,72.8,72117.0,71.8551,71.8748,71.8551,71.8748,72117.0
2025-02-21 15:05:00,72.8,72.81,72.79,72.8,48179.0,71.8748,71.8847,71.865,71.8748,48179.0
2025-02-21 15:10:00,72.81,72.81,72.8,72.81,34325.0,71.8847,71.8847,71.8748,71.8847,34325.0
2025-02-21 15:15:00,72.81,72.81,72.79,72.8,54554.0,71.8847,71.8847,71.865,71.8748,54554.0
2025-02-21 15:20:00,72.79,72.8,72.78,72.8,48091.0,71.865,71.8748,71.8551,71.8748,48091.0
2025-02-21 15:25:00,72.8,72.8,72.78,72.79,40919.0,71.8748,71.8748,71.8551,71.865,40919.0
2025-02-21 15:30:00,72.8,72.8,72.78,72.79,39904.0,71.8748,71.8748,71.8551,71.865,39904.0
2025-02-21 15:35:00,72.78,72.79,72.78,72.78,61609.0,71.8551,71.865,71.8551,71.8551,61609.0
2025-02-21 15:40:00,72.78,72.8,72.78,72.79,49331.0,71.8551,71.8748,71.8551,71.865,49331.0
2025-02-21 15:45:00,72.78,72.79,72.78,72.78,32806.0,71.8551,71.865,71.8551,71.8551,32806.0
2025-02-21 15:50:00,72.78,72.79,72.77,72.78,41228.0,71.8551,71.865,71.8452,71.8551,41228.0
2025-02-21 15:55:00,72.78,72.78,72.76,72.77,67656.0,71.8551,71.8551,71.8353,71.8452,67656.0
2025-02-24 09:30:00,72.7,72.75,72.69,72.7,209391.0,71.7761,71.8255,71.7662,71.7761,209391.0
2025-02-24 09:35:00,72.7,72.74,72.69,72.73,66289.0,71.7761,71.8156,71.7662,71.8057,66289.0
2025-02-24 09:40:00,72.73,72.77,72.73,72.76,59439.0,71.8057,71.8452,71.8057,71.8353,59439.0
2025-02-24 09:45:00,72.76,72.78,72.74,72.78,35956.0,71.8353,71.8551,71.8156,71.8551,35956.0
2025-02-24 09:50:00,72.77,72.8,72.77,72.8,44859.0,71.8452,71.8748,71.8452,71.8748,44859.0
2025-02-24 09:55:00,72.79,72.82,72.79,72.81,55043.0,71.865,71.8946,71.865,71.8847,55043.0
2025-02-24 10:00:00,72.81,72.82,72.79,72.81,42411.0,71.8847,71.8946,71.865,71.8847,42411.0
2025-02-24 10:05:00,72.81,72.84,72.81,72.81,41255.0,71.8847,71.9143,71.8847,71.8847,41255.0
2025-02-24 10:10:00,72.81,72.82,72.8,72.82,61233.0,71.8847,71.8946,71.8748,71.8946,61233.0
2025-02-24 10:15:00,72.81,72.83,72.81,72.83,413097.0,71.8847,71.9044,71.8847,71.9044,413097.0
2025-02-24 10:20:00,72.82,72.82,72.8,72.8,39218.0,71.8946,71.8946,71.8748,71.8748,39218.0
2025-02-24 10:25:00,72.81,72.83,72.8,72.81,43192.0,71.8847,71.9044,71.8748,71.8847,43192.0
2025-02-24 10:30:00,72.82,72.84,72.81,72.84,22611.0,71.8946,71.9143,71.8847,71.9143,22611.0
2025-02-24 10:35:00,72.84,72.84,72.82,72.84,30801.0,71.9143,71.9143,71.8946,71.9143,30801.0
2025-02-24 10:40:00,72.83,72.88,72.83,72.88,134052.0,71.9044,71.9538,71.9044,71.9538,134052.0
2025-02-24 10:45:00,72.88,72.88,72.86,72.88,115761.0,71.9538,71.9538,71.9341,71.9538,115761.0
2025-02-24 10:50:00,72.88,72.9,72.87,72.89,83159.0,71.9538,71.9736,71.9439,71.9637,83159.0
2025-02-24 10:55:00,72.9,72.91,72.89,72.9,29086.0,71.9736,71.9834,71.9637,71.9736,29086.0
2025-02-24 11:00:00,72.9,72.9,72.88,72.89,31576.0,71.9736,71.9736,71.9538,71.9637,31576.0
2025-02-24 11:05:00,72.89,72.89,72.88,72.89,23678.0,71.9637,71.9637,71.9538,71.9637,23678.0
2025-02-24 11:10:00,72.89,72.9,72.88,72.9,53816.0,71.9637,71.9736,71.9538,71.9736,53816.0
2025-02-24 11:15:00,72.9,72.9,72.87,72.88,41239.0,71.9736,71.9736,71.9439,71.9538,41239.0
2025-02-24 11:20:00,72.88,72.88,72.86,72.87,48109.0,71.9538,71.9538,71.9341,71.9439,48109.0
2025-02-24 11:25:00,72.86,72.87,72.84,72.84,404677.0,71.9341,71.9439,71.9143,71.9143,404677.0
2025-02-24 11:30:00,72.84,72.85,72.83,72.84,63479.0,71.9143,71.9242,71.9044,71.9143,63479.0
2025-02-24 11:35:00,72.84,72.85,72.83,72.84,34352.0,71.9143,71.9242,71.9044,71.9143,34352.0
2025-02-24 11:40:00,72.84,72.85,72.84,72.84,20599.0,71.9143,71.9242,71.9143,71.9143,20599.0
2025-02-24 11:45:00,72.84,72.85,72.83,72.84,30679.0,71.9143,71.9242,71.9044,71.9143,30679.0
2025-02-24 11:50:00,72.85,72.86,72.84,72.86,37565.0,71.9242,71.9341,71.9143,71.9341,37565.0
2025-02-24 11:55:00,72.86,72.89,72.85,72.89,33850.0,71.9341,71.9637,71.9242,71.9637,33850.0
2025-02-24 12:00:00,72.89,72.89,72.87,72.87,30951.0,71.9637,71.9637,71.9439,71.9439,30951.0
2025-02-24 12:05:00,72.87,72.87,72.85,72.85,31497.0,71.9439,71.9439,71.9242,71.9242,31497.0
2025-02-24 12:10:00,72.86,72.87,72.85,72.86,75672.0,71.9341,71.9439,71.9242,71.9341,75672.0
2025-02-24 12:15:00,72.86,72.86,72.85,72.86,23782.0,71.9341,71.9341,71.9242,71.9341,23782.0
2025-02-24 12:20:00,72.85,72.86,72.83,72.84,39349.0,71.9242,71.9341,71.9044,71.9143,39349.0
2025-02-24 12:25:00,72.84,72.85,72.83,72.84,15022.0,71.9143,71.9242,71.9044,71.9143,15022.0
2025-02-24 12:30:00,72.85,72.86,72.84,72.86,72545.0,71.9242,71.9341,71.9143,71.9341,72545.0
2025-02-24 12:35:00,72.86,72.87,72.85,72.86,40992.0,71.9341,71.9439,71.9242,71.9341,40992.0
2025-02-24 12:40:00,72.86,72.86,72.84,72.84,32715.0,71.9341,71.9341,71.9143,71.9143,32715.0
2025-02-24 12:45:00,72.84,72.86,72.83,72.85,38724.0,71.9143,71.9341,71.9044,71.9242,38724.0
2025-02-24 12:50:00,72.85,72.88,72.84,72.88,125119.0,71.9242,71.9538,71.9143,71.9538,125119.0
2025-02-24 12:55:00,72.88,72.88,72.85,72.86,15010.0,71.9538,71.9538,71.9242,71.9341,15010.0
2025-02-24 13:00:00,72.86,72.89,72.85,72.89,147559.0,71.9341,71.9637,71.9242,71.9637,147559.0
2025-02-24 13:05:00,72.88,72.91,72.88,72.91,19018.0,71.9538,71.9834,71.9538,71.9834,19018.0
2025-02-24 13:10:00,72.91,72.91,72.89,72.91,24631.0,71.9834,71.9834,71.9637,71.9834,24631.0
2025-02-24 13:15:00,72.91,72.91,72.88,72.89,83398.0,71.9834,71.9834,71.9538,71.9637,83398.0
2025-02-24 13:20:00,72.89,72.9,72.88,72.9,30073.0,71.9637,71.9736,71.9538,71.9736,30073.0
2025-02-24 13:25:00,72.9,72.91,72.89,72.91,17231.0,71.9736,71.9834,71.9637,71.9834,17231.0
2025-02-24 13:30:00,72.9,72.92,72.89,72.91,62538.0,71.9736,71.9933,71.9637,71.9834,62538.0
2025-02-24 13:35:00,72.91,72.92,72.9,72.91,55793.0,71.9834,71.9933,71.9736,71.9834,55793.0
2025-02-24 13:40:00,72.91,72.91,72.89,72.91,86299.0,71.9834,71.9834,71.9637,71.9834,86299.0
2025-02-24 13:45:00,72.9,72.9,72.88,72.89,23498.0,71.9736,71.9736,71.9538,71.9637,23498.0
2025-02-24 13:50:00,72.88,72.9,72.88,72.89,29102.0,71.9538,71.9736,71.9538,71.9637,29102.0
2025-02-24 13:55:00,72.88,72.89,72.88,72.89,57788.0,71.9538,71.9637,71.9538,71.9637,57788.0
2025-02-24 14:00:00,72.88,72.89,72.87,72.88,74445.0,71.9538,71.9637,71.9439,71.9538,74445.0
2025-02-24 14:05:00,72.88,72.88,72.87,72.88,17125.0,71.9538,71.9538,71.9439,71.9538,17125.0
2025-02-24 14:10:00,72.88,72.89,72.87,72.89,32164.0,71.9538,71.9637,71.9439,71.9637,32164.0
2025-02-24 14:15:00,72.89,72.9,72.88,72.9,29567.0,71.9637,71.9736,71.9538,71.9736,29567.0
2025-02-24 14:20:00,72.89,72.9,72.87,72.88,44769.0,71.9637,71.9736,71.9439,71.9538,44769.0
2025-02-24 14:25:00,72.88,72.89,72.87,72.87,121867.0,71.9538,71.9637,71.9439,71.9439,121867.0
2025-02-24 14:30:00,72.87,72.87,72.83,72.84,37478.0,71.9439,71.9439,71.9044,71.9143,37478.0
2025-02-24 14:35:00,72.83,72.84,72.83,72.84,64257.0,71.9044,71.9143,71.9044,71.9143,64257.0
2025-02-24 14:40:00,72.84,72.86,72.83,72.86,43576.0,71.9143,71.9341,71.9044,71.9341,43576.0
2025-02-24 14:45:00,72.85,72.87,72.85,72.86,34255.0,71.9242,71.9439,71.9242,71.9341,34255.0
2025-02-24 14:50:00,72.87,72.89,72.86,72.89,36181.0,71.9439,71.9637,71.9341,71.9637,36181.0
2025-02-24 14:55:00,72.88,72.91,72.88,72.9,74891.0,71.9538,71.9834,71.9538,71.9736,74891.0
2025-02-24 15:00:00,72.89,72.91,72.88,72.88,35765.0,71.9637,71.9834,71.9538,71.9538,35765.0
2025-02-24 15:05:00,72.89,72.9,72.88,72.89,46712.0,71.9637,71.9736,71.9538,71.9637,46712.0
2025-02-24 15:10:00,72.9,72.9,72.88,72.88,55894.0,71.9736,71.9736,71.9538,71.9538,55894.0
2025-02-24 15:15:00,72.88,72.89,72.88,72.88,35524.0,71.9538,71.9637,71.9538,71.9538,35524.0
2025-02-24 15:20:00,72.88,72.89,72.87,72.89,49025.0,71.9538,71.9637,71.9439,71.9637,49025.0
2025-02-24 15:25:00,72.88,72.89,72.88,72.89,33584.0,71.9538,71.9637,71.9538,71.9637,33584.0
2025-02-24 15:30:00,72.89,72.89,72.88,72.89,59222.0,71.9637,71.9637,71.9538,71.9637,59222.0
2025-02-24 15:35:00,72.89,72.89,72.87,72.89,48943.0,71.9637,71.9637,71.9439,71.9637,48943.0
2025-02-24 15:40:00,72.89,72.9,72.88,72.9,298545.0,71.9637,71.9736,71.9538,71.9736,298545.0
2025-02-24 15:45:00,72.9,72.9,72.87,72.88,66580.0,71.9736,71.9736,71.9439,71.9538,66580.0
2025-02-24 15:50:00,72.88,72.88,72.86,72.88,96907.0,71.9538,71.9538,71.9341,71.9538,96907.0
2025-02-24 15:55:00,72.88,72.88,72.87,72.87,223202.0,71.9538,71.9538,71.9439,71.9439,223202.0
2025-02-25 09:30:00,73.11,73.23,73.05,73.2,196604.0,72.1809,72.2994,72.1216,72.2697,196604.0
2025-02-25 09:35:00,73.2,73.21,73.17,73.17,38834.0,72.2697,72.2796,72.2401,72.2401,38834.0
2025-02-25 09:40:00,73.18,73.19,73.16,73.18,78040.0,72.25,72.2599,72.2302,72.25,78040.0
2025-02-25 09:45:00,73.17,73.2,73.17,73.18,43571.0,72.2401,72.2697,72.2401,72.25,43571.0
2025-02-25 09:50:00,73.19,73.24,73.18,73.24,36960.0,72.2599,72.3092,72.25,72.3092,36960.0
2025-02-25 09:55:00,73.24,73.24,73.22,73.23,32494.0,72.3092,72.3092,72.2895,72.2994,32494.0
2025-02-25 10:00:00,73.24,73.28,73.23,73.26,55478.0,72.3092,72.3487,72.2994,72.329,55478.0
2025-02-25 10:05:00,73.26,73.27,73.25,73.26,26180.0,72.329,72.3389,72.3191,72.329,26180.0
2025-02-25 10:10:00,73.25,73.29,73.25,73.28,52261.0,72.3191,72.3586,72.3191,72.3487,52261.0
2025-02-25 10:15:00,73.28,73.31,73.27,73.3,47226.0,72.3487,72.3783,72.3389,72.3685,47226.0
2025-02-25 10:20:00,73.31,73.32,73.29,73.29,406537.0,72.3783,72.3882,72.3586,72.3586,406537.0
2025-02-25 10:25:00,73.3,73.32,73.28,73.31,83140.0,72.3685,72.3882,72.3487,72.3783,83140.0
2025-02-25 10:30:00,73.31,73.32,73.3,73.31,28610.0,72.3783,72.3882,72.3685,72.3783,28610.0
2025-02-25 10:35:00,73.31,73.32,73.28,73.28,59258.0,72.3783,72.3882,72.3487,72.3487,59258.0
2025-02-25 10:40:00,73.28,73.31,73.27,73.31,63534.0,72.3487,72.3783,72.3389,72.3783,63534.0
2025-02-25 10:45:00,73.31,73.33,73.3,73.32,55760.0,72.3783,72.3981,72.3685,72.3882,55760.0
2025-02-25 10:50:00,73.31,73.31,73.28,73.29,123903.0,72.3783,72.3783,72.3487,72.3586,123903.0
2025-02-25 10:55:00,73.28,73.29,73.26,73.27,28496.0,72.3487,72.3586,72.329,72.3389,28496.0
2025-02-25 11:00:00,73.27,73.28,73.25,73.26,92812.0,72.3389,72.3487,72.3191,72.329,92812.0
2025-02-25 11:05:00,73.26,73.27,73.25,73.26,29697.0,72.329,72.3389,72.3191,72.329,29697.0
2025-02-25 11:10:00,73.27,73.27,73.25,73.27,36455.0,72.3389,72.3389,72.3191,72.3389,36455.0
2025-02-25 11:15:00,73.26,73.27,73.23,73.24,47513.0,72.329,72.3389,72.2994,72.3092,47513.0
2025-02-25 11:20:00,73.25,73.27,73.24,73.27,58397.0,72.3191,72.3389,72.3092,72.3389,58397.0
2025-02-25 11:25:00,73.27,73.28,73.26,73.27,58886.0,72.3389,72.3487,72.329,72.3389,58886.0
2025-02-25 11:30:00,73.27,73.29,73.27,73.28,28146.0,72.3389,72.3586,72.3389,72.3487,28146.0
2025-02-25 11:35:00,73.28,73.31,73.28,73.28,74017.0,72.3487,72.3783,72.3487,72.3487,74017.0
2025-02-25 11:40:00,73.29,73.3,73.27,73.3,41738.0,72.3586,72.3685,72.3389,72.3685,41738.0
2025-02-25 11:45:00,73.29,73.29,73.26,73.27,35490.0,72.3586,72.3586,72.329,72.3389,35490.0
2025-02-25 11:50:00,73.26,73.27,73.24,73.25,31057.0,72.329,72.3389,72.3092,72.3191,31057.0
2025-02-25 11:55:00,73.25,73.26,73.22,73.23,28237.0,72.3191,72.329,72.2895,72.2994,28237.0
2025-02-25 12:00:00,73.23,73.24,73.22,73.24,30509.0,72.2994,72.3092,72.2895,72.3092,30509.0
2025-02-25 12:05:00,73.23,73.24,73.22,73.23,33117.0,72.2994,72.3092,72.2895,72.2994,33117.0
2025-02-25 12:10:00,73.22,73.24,73.22,73.23,33390.0,72.2895,72.3092,72.2895,72.2994,33390.0
2025-02-25 12:15:00,73.23,73.26,73.23,73.26,31874.0,72.2994,72.329,72.2994,72.329,31874.0
2025-02-25 12:20:00,73.26,73.28,73.25,73.28,45667.0,72.329,72.3487,72.3191,72.3487,45667.0
2025-02-25 12:25:00,73.28,73.28,73.26,73.27,43328.0,72.3487,72.3487,72.329,72.3389,43328.0
2025-02-25 12:30:00,73.28,73.29,73.27,73.28,94063.0,72.3487,72.3586,72.3389,72.3487,94063.0
2025-02-25 12:35:00,73.28,73.28,73.26,73.26,35258.0,72.3487,72.3487,72.329,72.329,35258.0
2025-02-25 12:40:00,73.27,73.29,73.26,73.28,27578.0,72.3389,72.3586,72.329,72.3487,27578.0
2025-02-25 12:45:00,73.29,73.3,73.28,73.3,24785.0,72.3586,72.3685,72.3487,72.3685,24785.0
2025-02-25 12:50:00,73.3,73.31,73.27,73.28,45468.0,72.3685,72.3783,72.3389,72.3487,45468.0
2025-02-25 12:55:00,73.27,73.29,73.27,73.28,53745.0,72.3389,72.3586,72.3389,72.3487,53745.0
2025-02-25 13:00:00,73.28,73.31,73.27,73.3,66764.0,72.3487,72.3783,72.3389,72.3685,66764.0
2025-02-25 13:05:00,73.3,73.3,73.24,73.25,35198.0,72.3685,72.3685,72.3092,72.3191,35198.0
2025-02-25 13:10:00,73.26,73.27,73.25,73.26,97385.0,72.329,72.3389,72.3191,72.329,97385.0
2025-02-25 13:15:00,73.26,73.26,73.24,73.25,43032.0,72.329,72.329,72.3092,72.3191,43032.0
2025-02-25 13:20:00,73.25,73.26,73.24,73.26,25562.0,72.3191,72.329,72.3092,72.329,25562.0
2025-02-25 13:25:00,73.26,73.26,73.24,73.26,70510.0,72.329,72.329,72.3092,72.329,70510.0
2025-02-25 13:30:00,73.26,73.28,73.25,73.28,36547.0,72.329,72.3487,72.3191,72.3487,36547.0
2025-02-25 13:35:00,73.28,73.28,73.26,73.26,18718.0,72.3487,72.3487,72.329,72.329,18718.0
2025-02-25 13:40:00,73.27,73.27,73.23,73.24,26604.0,72.3389,72.3389,72.2994,72.3092,26604.0
2025-02-25 13:45:00,73.23,73.24,73.23,73.23,34446.0,72.2994,72.3092,72.2994,72.2994,34446.0
2025-02-25 13:50:00,73.23,73.25,73.23,73.25,122638.0,72.2994,72.3191,72.2994,72.3191,122638.0
2025-02-25 13:55:00,73.25,73.26,73.23,73.26,37109.0,72.3191,72.329,72.2994,72.329,37109.0
2025-02-25 14:00:00,73.25,73.28,73.25,73.28,52290.0,72.3191,72.3487,72.3191,72.3487,52290.0
2025-02-25 14:05:00,73.28,73.28,73.27,73.28,31480.0,72.3487,72.3487,72.3389,72.3487,31480.0
2025-02-25 14:10:00,73.28,73.3,73.27,73.3,42800.0,72.3487,72.3685,72.3389,72.3685,42800.0
2025-02-25 14:15:00,73.29,73.29,73.26,73.27,53372.0,72.3586,72.3586,72.329,72.3389,53372.0
2025-02-25 14:20:00,73.26,73.28,73.26,73.28,40445.0,72.329,72.3487,72.329,72.3487,40445.0
2025-02-25 14:25:00,73.28,73.28,73.26,73.26,47078.0,72.3487,72.3487,72.329,72.329,47078.0
2025-02-25 14:30:00,73.27,73.27,73.25,73.26,44104.0,72.3389,72.3389,72.3191,72.329,44104.0
2025-02-25 14:35:00,73.26,73.27,73.25,73.26,25203.0,72.329,72.3389,72.3191,72.329,25203.0
2025-02-25 14:40:00,73.26,73.28,73.25,73.27,35151.0,72.329,72.3487,72.3191,72.3389,35151.0
2025-02-25 14:45:00,73.28,73.28,73.27,73.27,46755.0,72.3487,72.3487,72.3389,72.3389,46755.0
2025-02-25 14:50:00,73.28,73.29,73.27,73.28,53034.0,72.3487,72.3586,72.3389,72.3487,53034.0
2025-02-25 14:55:00,73.29,73.3,73.28,73.3,77630.0,72.3586,72.3685,72.3487,72.3685,77630.0
2025-02-25 15:00:00,73.29,73.31,73.29,73.3,55394.0,72.3586,72.3783,72.3586,72.3685,55394.0
2025-02-25 15:05:00,73.3,73.32,73.29,73.32,53631.0,72.3685,72.3882,72.3586,72.3882,53631.0
2025-02-25 15:10:00,73.32,73.32,73.3,73.31,75603.0,72.3882,72.3882,72.3685,72.3783,75603.0
2025-02-25 15:15:00,73.3,73.31,73.3,73.3,59413.0,72.3685,72.3783,72.3685,72.3685,59413.0
2025-02-25 15:20:00,73.31,73.31,73.29,73.3,51566.0,72.3783,72.3783,72.3586,72.3685,51566.0
2025-02-25 15:25:00,73.3,73.31,73.29,73.31,51825.0,72.3685,72.3783,72.3586,72.3783,51825.0
2025-02-25 15:30:00,73.31,73.31,73.3,73.3,45619.0,72.3783,72.3783,72.3685,72.3685,45619.0
2025-02-25 15:35:00,73.31,73.32,73.3,73.31,41258.0,72.3783,72.3882,72.3685,72.3783,41258.0
2025-02-25 15:40:00,73.31,73.33,73.31,73.31,51482.0,72.3783,72.3981,72.3783,72.3783,51482.0
2025-02-25 15:45:00,73.32,73.33,73.3,73.31,35593.0,72.3882,72.3981,72.3685,72.3783,35593.0
2025-02-25 15:50:00,73.31,73.32,73.3,73.32,50150.0,72.3783,72.3882,72.3685,72.3882,50150.0
2025-02-25 15:55:00,73.31,73.33,73.31,73.32,127297.0,72.3783,72.3981,72.3783,72.3882,127297.0
2025-02-26 09:30:00,73.31,73.37,73.3,73.32,156881.0,72.3783,72.4376,72.3685,72.3882,156881.0
2025-02-26 09:35:00,73.32,73.35,73.3,73.31,56318.0,72.3882,72.4178,72.3685,72.3783,56318.0
2025-02-26 09:40:00,73.3,73.32,73.3,73.31,44622.0,72.3685,72.3882,72.3685,72.3783,44622.0
2025-02-26 09:45:00,73.3,73.3,73.26,73.27,68715.0,72.3685,72.3685,72.329,72.3389,68715.0
2025-02-26 09:50:00,73.27,73.27,73.25,73.26,57354.0,72.3389,72.3389,72.3191,72.329,57354.0
2025-02-26 09:55:00,73.26,73.28,73.26,73.27,42525.0,72.329,72.3487,72.329,72.3389,42525.0
2025-02-26 10:00:00,73.26,73.29,73.25,73.25,30783.0,72.329,72.3586,72.3191,72.3191,30783.0
2025-02-26 10:05:00,73.26,73.26,73.24,73.25,18323.0,72.329,72.329,72.3092,72.3191,18323.0
2025-02-26 10:10:00,73.25,73.25,73.22,73.25,40696.0,72.3191,72.3191,72.2895,72.3191,40696.0
2025-02-26 10:15:00,73.25,73.25,73.24,73.25,464797.0,72.3191,72.3191,72.3092,72.3191,464797.0
2025-02-26 10:20:00,73.25,73.25,73.21,73.23,57051.0,72.3191,72.3191,72.2796,72.2994,57051.0
2025-02-26 10:25:00,73.23,73.27,73.22,73.25,43021.0,72.2994,72.3389,72.2895,72.3191,43021.0
2025-02-26 10:30:00,73.25,73.28,73.24,73.28,47856.0,72.3191,72.3487,72.3092,72.3487,47856.0
2025-02-26 10:35:00,73.28,73.28,73.26,73.28,55865.0,72.3487,72.3487,72.329,72.3487,55865.0
2025-02-26 10:40:00,73.28,73.28,73.26,73.27,85276.0,72.3487,72.3487,72.329,72.3389,85276.0
2025-02-26 10:45:00,73.27,73.28,73.26,73.27,80415.0,72.3389,72.3487,72.329,72.3389,80415.0
2025-02-26 10:50:00,73.28,73.29,73.25,73.28,48517.0,72.3487,72.3586,72.3191,72.3487,48517.0
2025-02-26 10:55:00,73.28,73.29,73.26,73.28,39712.0,72.3487,72.3586,72.329,72.3487,39712.0
2025-02-26 11:00:00,73.28,73.29,73.26,73.28,26678.0,72.3487,72.3586,72.329,72.3487,26678.0
2025-02-26 11:05:00,73.29,73.29,73.28,73.28,17845.0,72.3586,72.3586,72.3487,72.3487,17845.0
2025-02-26 11:10:00,73.29,73.29,73.28,73.29,31500.0,72.3586,72.3586,72.3487,72.3586,31500.0
2025-02-26 11:15:00,73.29,73.3,73.28,73.29,100833.0,72.3586,72.3685,72.3487,72.3586,100833.0
2025-02-26 11:20:00,73.29,73.3,73.28,73.3,29540.0,72.3586,72.3685,72.3487,72.3685,29540.0
2025-02-26 11:25:00,73.29,73.3,73.28,73.29,28578.0,72.3586,72.3685,72.3487,72.3586,28578.0
2025-02-26 11:30:00,73.3,73.32,73.29,73.31,18324.0,72.3685,72.3882,72.3586,72.3783,18324.0
2025-02-26 11:35:00,73.32,73.32,73.3,73.31,35099.0,72.3882,72.3882,72.3685,72.3783,35099.0
2025-02-26 11:40:00,73.31,73.33,73.3,73.31,30717.0,72.3783,72.3981,72.3685,72.3783,30717.0
2025-02-26 11:45:00,73.31,73.33,73.31,73.31,88860.0,72.3783,72.3981,72.3783,72.3783,88860.0
2025-02-26 11:50:00,73.31,73.32,73.3,73.3,22916.0,72.3783,72.3882,72.3685,72.3685,22916.0
2025-02-26 11:55:00,73.31,73.33,73.3,73.33,61773.0,72.3783,72.3981,72.3685,72.3981,61773.0
2025-02-26 12:00:00,73.33,73.35,73.32,73.33,43354.0,72.3981,72.4178,72.3882,72.3981,43354.0
2025-02-26 12:05:00,73.33,73.33,73.31,73.32,20938.0,72.3981,72.3981,72.3783,72.3882,20938.0
2025-02-26 12:10:00,73.32,73.33,73.32,73.32,42189.0,72.3882,72.3981,72.3882,72.3882,42189.0
2025-02-26 12:15:00,73.33,73.33,73.31,73.32,26564.0,72.3981,72.3981,72.3783,72.3882,26564.0
2025-02-26 12:20:00,73.31,73.33,73.31,73.33,48758.0,72.3783,72.3981,72.3783,72.3981,48758.0
2025-02-26 12:25:00,73.33,73.33,73.32,73.33,24549.0,72.3981,72.3981,72.3882,72.3981,24549.0
2025-02-26 12:30:00,73.33,73.36,73.32,73.35,57537.0,72.3981,72.4277,72.3882,72.4178,57537.0
2025-02-26 12:35:00,73.34,73.37,73.34,73.34,19024.0,72.408,72.4376,72.408,72.408,19024.0
2025-02-26 12:40:00,73.35,73.37,73.35,73.37,22995.0,72.4178,72.4376,72.4178,72.4376,22995.0
2025-02-26 12:45:00,73.36,73.37,73.35,73.35,42590.0,72.4277,72.4376,72.4178,72.4178,42590.0
2025-02-26 12:50:00,73.36,73.36,73.33,73.35,48805.0,72.4277,72.4277,72.3981,72.4178,48805.0
2025-02-26 12:55:00,73.35,73.35,73.33,73.34,40773.0,72.4178,72.4178,72.3981,72.408,40773.0
2025-02-26 13:00:00,73.33,73.38,73.33,73.37,172118.0,72.3981,72.4475,72.3981,72.4376,172118.0
2025-02-26 13:05:00,73.37,73.39,73.36,73.37,23552.0,72.4376,72.4573,72.4277,72.4376,23552.0
2025-02-26 13:10:00,73.38,73.38,73.36,73.38,17777.0,72.4475,72.4475,72.4277,72.4475,17777.0
2025-02-26 13:15:00,73.38,73.41,73.37,73.41,179871.0,72.4475,72.4771,72.4376,72.4771,179871.0
2025-02-26 13:20:00,73.41,73.42,73.4,73.41,18311.0,72.4771,72.4869,72.4672,72.4771,18311.0
2025-02-26 13:25:00,73.41,73.45,73.41,73.44,29547.0,72.4771,72.5166,72.4771,72.5067,29547.0
2025-02-26 13:30:00,73.43,73.44,73.42,73.44,30835.0,72.4968,72.5067,72.4869,72.5067,30835.0
2025-02-26 13:35:00,73.44,73.45,73.42,73.43,54490.0,72.5067,72.5166,72.4869,72.4968,54490.0
2025-02-26 13:40:00,73.43,73.46,73.42,73.45,64399.0,72.4968,72.5264,72.4869,72.5166,64399.0
2025-02-26 13:45:00,73.45,73.45,73.41,73.42,44397.0,72.5166,72.5166,72.4771,72.4869,44397.0
2025-02-26 13:50:00,73.42,73.44,73.41,73.43,61484.0,72.4869,72.5067,72.4771,72.4968,61484.0
2025-02-26 13:55:00,73.44,73.45,73.43,73.45,50830.0,72.5067,72.5166,72.4968,72.5166,50830.0
2025-02-26 14:00:00,73.45,73.45,73.42,73.45,43646.0,72.5166,72.5166,72.4869,72.5166,43646.0
2025-02-26 14:05:00,73.45,73.46,73.44,73.45,50820.0,72.5166,72.5264,72.5067,72.5166,50820.0
2025-02-26 14:10:00,73.46,73.46,73.44,73.45,58308.0,72.5264,72.5264,72.5067,72.5166,58308.0
2025-02-26 14:15:00,73.46,73.46,73.42,73.44,194154.0,72.5264,72.5264,72.4869,72.5067,194154.0
2025-02-26 14:20:00,73.44,73.44,73.42,73.44,70941.0,72.5067,72.5067,72.4869,72.5067,70941.0
2025-02-26 14:25:00,73.44,73.45,73.43,73.45,60875.0,72.5067,72.5166,72.4968,72.5166,60875.0
2025-02-26 14:30:00,73.45,73.46,73.43,73.44,54565.0,72.5166,72.5264,72.4968,72.5067,54565.0
2025-02-26 14:35:00,73.42,73.44,73.42,73.44,64422.0,72.4869,72.5067,72.4869,72.5067,64422.0
2025-02-26 14:40:00,73.44,73.45,73.44,73.45,43990.0,72.5067,72.5166,72.5067,72.5166,43990.0
2025-02-26 14:45:00,73.44,73.47,73.44,73.47,23679.0,72.5067,72.5363,72.5067,72.5363,23679.0
2025-02-26 14:50:00,73.46,73.47,73.45,73.46,16084.0,72.5264,72.5363,72.5166,72.5264,16084.0
2025-02-26 14:55:00,73.46,73.48,73.46,73.47,52814.0,72.5264,72.5462,72.5264,72.5363,52814.0
2025-02-26 15:00:00,73.46,73.47,73.45,73.46,48371.0,72.5264,72.5363,72.5166,72.5264,48371.0
2025-02-26 15:05:00,73.45,73.47,73.45,73.46,80264.0,72.5166,72.5363,72.5166,72.5264,80264.0
2025-02-26 15:10:00,73.46,73.46,73.44,73.44,49524.0,72.5264,72.5264,72.5067,72.5067,49524.0
2025-02-26 15:15:00,73.44,73.47,73.44,73.46,65822.0,72.5067,72.5363,72.5067,72.5264,65822.0
2025-02-26 15:20:00,73.47,73.47,73.46,73.47,20070.0,72.5363,72.5363,72.5264,72.5363,20070.0
2025-02-26 15:25:00,73.47,73.48,73.46,73.47,19113.0,72.5363,72.5462,72.5264,72.5363,19113.0
2025-02-26 15:30:00,73.47,73.48,73.47,73.47,23964.0,72.5363,72.5462,72.5363,72.5363,23964.0
2025-02-26 15:35:00,73.47,73.48,73.46,73.47,68216.0,72.5363,72.5462,72.5264,72.5363,68216.0
2025-02-26 15:40:00,73.47,73.47,73.46,73.47,32357.0,72.5363,72.5363,72.5264,72.5363,32357.0
2025-02-26 15:45:00,73.46,73.47,73.45,73.47,65412.0,72.5264,72.5363,72.5166,72.5363,65412.0
2025-02-26 15:50:00,73.47,73.47,73.43,73.45,130936.0,72.5363,72.5363,72.4968,72.5166,130936.0
2025-02-26 15:55:00,73.45,73.45,73.43,73.45,171112.0,72.5166,72.5166,72.4968,72.5166,171112.0
2025-02-27 09:30:00,73.31,73.34,73.22,73.28,250952.0,72.3783,72.408,72.2895,72.3487,250952.0
2025-02-27 09:35:00,73.27,73.31,73.26,73.3,85355.0,72.3389,72.3783,72.329,72.3685,85355.0
2025-02-27 09:40:00,73.31,73.35,73.3,73.34,41576.0,72.3783,72.4178,72.3685,72.408,41576.0
2025-02-27 09:45:00,73.35,73.36,73.32,73.36,52049.0,72.4178,72.4277,72.3882,72.4277,52049.0
2025-02-27 09:50:00,73.35,73.35,73.32,73.35,51321.0,72.4178,72.4178,72.3882,72.4178,51321.0
2025-02-27 09:55:00,73.35,73.39,73.35,73.38,77802.0,72.4178,72.4573,72.4178,72.4475,77802.0
2025-02-27 10:00:00,73.38,73.42,73.37,73.39,77037.0,72.4475,72.4869,72.4376,72.4573,77037.0
2025-02-27 10:05:00,73.39,73.39,73.36,73.37,109232.0,72.4573,72.4573,72.4277,72.4376,109232.0
2025-02-27 10:10:00,73.38,73.38,73.33,73.34,78822.0,72.4475,72.4475,72.3981,72.408,78822.0
2025-02-27 10:15:00,73.34,73.34,73.31,73.33,619336.0,72.408,72.408,72.3783,72.3981,619336.0
2025-02-27 10:20:00,73.32,73.33,73.28,73.31,86644.0,72.3882,72.3981,72.3487,72.3783,86644.0
2025-02-27 10:25:00,73.31,73.33,73.31,73.33,66125.0,72.3783,72.3981,72.3783,72.3981,66125.0
2025-02-27 10:30:00,73.33,73.35,73.31,73.33,9167689.0,72.3981,72.4178,72.3783,72.3981,9167689.0
2025-02-27 10:35:00,73.33,73.35,73.29,73.3,349822.0,72.3981,72.4178,72.3586,72.3685,349822.0
2025-02-27 10:40:00,73.3,73.34,73.3,73.34,71851.0,72.3685,72.408,72.3685,72.408,71851.0
2025-02-27 10:45:00,73.34,73.36,73.32,73.33,87412.0,72.408,72.4277,72.3882,72.3981,87412.0
2025-02-27 10:50:00,73.33,73.34,73.31,73.33,39108.0,72.3981,72.408,72.3783,72.3981,39108.0
2025-02-27 10:55:00,73.33,73.33,73.3,73.33,63157.0,72.3981,72.3981,72.3685,72.3981,63157.0
2025-02-27 11:00:00,73.33,73.35,73.31,73.34,46258.0,72.3981,72.4178,72.3783,72.408,46258.0
2025-02-27 11:05:00,73.34,73.36,73.33,73.34,28873.0,72.408,72.4277,72.3981,72.408,28873.0
2025-02-27 11:10:00,73.33,73.34,73.32,73.33,26556.0,72.3981,72.408,72.3882,72.3981,26556.0
2025-02-27 11:15:00,73.34,73.35,73.31,73.31,57865.0,72.408,72.4178,72.3783,72.3783,57865.0
2025-02-27 11:20:00,73.31,73.32,73.3,73.31,35206.0,72.3783,72.3882,72.3685,72.3783,35206.0
2025-02-27 11:25:00,73.31,73.35,73.31,73.34,15884.0,72.3783,72.4178,72.3783,72.408,15884.0
2025-02-27 11:30:00,73.34,73.35,73.33,73.35,27870.0,72.408,72.4178,72.3981,72.4178,27870.0
2025-02-27 11:35:00,73.34,73.35,73.33,73.34,56586.0,72.408,72.4178,72.3981,72.408,56586.0
2025-02-27 11:40:00,73.34,73.37,73.33,73.37,21154.0,72.408,72.4376,72.3981,72.4376,21154.0
2025-02-27 11:45:00,73.36,73.37,73.36,73.37,22015.0,72.4277,72.4376,72.4277,72.4376,22015.0
2025-02-27 11:50:00,73.37,73.37,73.35,73.35,80598.0,72.4376,72.4376,72.4178,72.4178,80598.0
2025-02-27 11:55:00,73.35,73.37,73.34,73.36,53543.0,72.4178,72.4376,72.408,72.4277,53543.0
2025-02-27 12:00:00,73.36,73.36,73.33,73.34,34886.0,72.4277,72.4277,72.3981,72.408,34886.0
2025-02-27 12:05:00,73.33,73.35,73.33,73.34,35817.0,72.3981,72.4178,72.3981,72.408,35817.0
2025-02-27 12:10:00,73.33,73.34,73.33,73.34,36413.0,72.3981,72.408,72.3981,72.408,36413.0
2025-02-27 12:15:00,73.33,73.33,73.31,73.32,27322.0,72.3981,72.3981,72.3783,72.3882,27322.0
2025-02-27 12:20:00,73.32,73.34,73.31,73.32,49014.0,72.3882,72.408,72.3783,72.3882,49014.0
2025-02-27 12:25:00,73.33,73.33,73.31,73.31,14004.0,72.3981,72.3981,72.3783,72.3783,14004.0
2025-02-27 12:30:00,73.32,73.32,73.3,73.31,28000.0,72.3882,72.3882,72.3685,72.3783,28000.0
2025-02-27 12:35:00,73.31,73.32,73.3,73.31,41925.0,72.3783,72.3882,72.3685,72.3783,41925.0
2025-02-27 12:40:00,73.32,73.32,73.29,73.3,28763.0,72.3882,72.3882,72.3586,72.3685,28763.0
2025-02-27 12:45:00,73.3,73.3,73.28,73.28,29297.0,72.3685,72.3685,72.3487,72.3487,29297.0
2025-02-27 12:50:00,73.28,73.29,73.26,73.28,24473.0,72.3487,72.3586,72.329,72.3487,24473.0
2025-02-27 12:55:00,73.28,73.28,73.27,73.28,17634.0,72.3487,72.3487,72.3389,72.3487,17634.0
2025-02-27 13:00:00,73.28,73.3,73.27,73.3,42526.0,72.3487,72.3685,72.3389,72.3685,42526.0
2025-02-27 13:05:00,73.3,73.3,73.28,73.28,25983.0,72.3685,72.3685,72.3487,72.3487,25983.0
2025-02-27 13:10:00,73.28,73.31,73.28,73.31,43509.0,72.3487,72.3783,72.3487,72.3783,43509.0
2025-02-27 13:15:00,73.3,73.31,73.3,73.31,44325.0,72.3685,72.3783,72.3685,72.3783,44325.0
2025-02-27 13:20:00,73.31,73.31,73.28,73.29,40996.0,72.3783,72.3783,72.3487,72.3586,40996.0
2025-02-27 13:25:00,73.29,73.3,73.28,73.3,26233.0,72.3586,72.3685,72.3487,72.3685,26233.0
2025-02-27 13:30:00,73.3,73.3,73.28,73.28,95011.0,72.3685,72.3685,72.3487,72.3487,95011.0
2025-02-27 13:35:00,73.28,73.3,73.28,73.28,33902.0,72.3487,72.3685,72.3487,72.3487,33902.0
2025-02-27 13:40:00,73.28,73.29,73.28,73.28,14217.0,72.3487,72.3586,72.3487,72.3487,14217.0
2025-02-27 13:45:00,73.28,73.29,73.27,73.27,37563.0,72.3487,72.3586,72.3389,72.3389,37563.0
2025-02-27 13:50:00,73.28,73.28,73.27,73.28,27422.0,72.3487,72.3487,72.3389,72.3487,27422.0
2025-02-27 13:55:00,73.28,73.3,73.27,73.29,52664.0,72.3487,72.3685,72.3389,72.3586,52664.0
2025-02-27 14:00:00,73.29,73.31,73.29,73.3,105966.0,72.3586,72.3783,72.3586,72.3685,105966.0
2025-02-27 14:05:00,73.3,73.3,73.28,73.3,39723.0,72.3685,72.3685,72.3487,72.3685,39723.0
2025-02-27 14:10:00,73.3,73.3,73.28,73.3,30471.0,72.3685,72.3685,72.3487,72.3685,30471.0
2025-02-27 14:15:00,73.3,73.31,73.29,73.3,39516.0,72.3685,72.3783,72.3586,72.3685,39516.0
2025-02-27 14:20:00,73.31,73.31,73.3,73.31,31304.0,72.3783,72.3783,72.3685,72.3783,31304.0
2025-02-27 14:25:00,73.31,73.31,73.28,73.28,34487.0,72.3783,72.3783,72.3487,72.3487,34487.0
2025-02-27 14:30:00,73.29,73.32,73.28,73.31,54578.0,72.3586,72.3882,72.3487,72.3783,54578.0
2025-02-27 14:35:00,73.31,73.32,73.3,73.31,36248.0,72.3783,72.3882,72.3685,72.3783,36248.0
2025-02-27 14:40:00,73.31,73.34,73.31,73.34,31829.0,72.3783,72.408,72.3783,72.408,31829.0
2025-02-27 14:45:00,73.34,73.34,73.32,73.34,73130.0,72.408,72.408,72.3882,72.408,73130.0
2025-02-27 14:50:00,73.33,73.34,73.32,73.32,32194.0,72.3981,72.408,72.3882,72.3882,32194.0
2025-02-27 14:55:00,73.32,73.33,73.32,73.33,45849.0,72.3882,72.3981,72.3882,72.3981,45849.0
2025-02-27 15:00:00,73.33,73.34,73.32,73.34,65921.0,72.3981,72.408,72.3882,72.408,65921.0
2025-02-27 15:05:00,73.34,73.34,73.32,73.33,176197.0,72.408,72.408,72.3882,72.3981,176197.0
2025-02-27 15:10:00,73.33,73.34,73.32,73.34,108144.0,72.3981,72.408,72.3882,72.408,108144.0
2025-02-27 15:15:00,73.33,73.34,73.32,73.34,70577.0,72.3981,72.408,72.3882,72.408,70577.0
2025-02-27 15:20:00,73.34,73.34,73.33,73.34,25921.0,72.408,72.408,72.3981,72.408,25921.0
2025-02-27 15:25:00,73.33,73.34,73.31,73.31,46423.0,72.3981,72.408,72.3783,72.3783,46423.0
2025-02-27 15:30:00,73.31,73.33,73.31,73.33,47971.0,72.3783,72.3981,72.3783,72.3981,47971.0
2025-02-27 15:35:00,73.33,73.33,73.32,73.33,34054.0,72.3981,72.3981,72.3882,72.3981,34054.0
2025-02-27 15:40:00,73.33,73.33,73.31,73.33,159113.0,72.3981,72.3981,72.3783,72.3981,159113.0
2025-02-27 15:45:00,73.32,73.34,73.31,73.31,53907.0,72.3882,72.408,72.3783,72.3783,53907.0
2025-02-27 15:50:00,73.31,73.32,73.3,73.32,47552.0,72.3783,72.3882,72.3685,72.3882,47552.0
2025-02-27 15:55:00,73.32,73.35,73.31,73.35,51639.0,72.3882,72.4178,72.3783,72.4178,51639.0
2025-02-28 09:30:00,73.52,73.58,73.48,73.56,199564.0,72.5857,72.6449,72.5462,72.6252,199564.0
2025-02-28 09:35:00,73.56,73.56,73.49,73.5,58907.0,72.6252,72.6252,72.5561,72.5659,58907.0
2025-02-28 09:40:00,73.5,73.52,73.47,73.48,58623.0,72.5659,72.5857,72.5363,72.5462,58623.0
2025-02-28 09:45:00,73.48,73.49,73.45,73.47,63101.0,72.5462,72.5561,72.5166,72.5363,63101.0
2025-02-28 09:50:00,73.48,73.52,73.47,73.51,45878.0,72.5462,72.5857,72.5363,72.5758,45878.0
2025-02-28 09:55:00,73.51,73.53,73.5,73.51,37137.0,72.5758,72.5955,72.5659,72.5758,37137.0
2025-02-28 10:00:00,73.51,73.54,73.49,73.51,83378.0,72.5758,72.6054,72.5561,72.5758,83378.0
2025-02-28 10:05:00,73.51,73.54,73.51,73.51,47515.0,72.5758,72.6054,72.5758,72.5758,47515.0
2025-02-28 10:10:00,73.52,73.54,73.51,73.51,24886.0,72.5857,72.6054,72.5758,72.5758,24886.0
2025-02-28 10:15:00,73.52,73.52,73.48,73.5,328357.0,72.5857,72.5857,72.5462,72.5659,328357.0
2025-02-28 10:20:00,73.5,73.5,73.46,73.48,27881.0,72.5659,72.5659,72.5264,72.5462,27881.0
2025-02-28 10:25:00,73.47,73.47,73.44,73.44,62014.0,72.5363,72.5363,72.5067,72.5067,62014.0
2025-02-28 10:30:00,73.45,73.45,73.4,73.43,40148.0,72.5166,72.5166,72.4672,72.4968,40148.0
2025-02-28 10:35:00,73.42,73.45,73.42,73.45,22357.0,72.4869,72.5166,72.4869,72.5166,22357.0
2025-02-28 10:40:00,73.45,73.47,73.45,73.47,48192.0,72.5166,72.5363,72.5166,72.5363,48192.0
2025-02-28 10:45:00,73.46,73.48,73.46,73.47,55419.0,72.5264,72.5462,72.5264,72.5363,55419.0
2025-02-28 10:50:00,73.46,73.47,73.45,73.46,26550.0,72.5264,72.5363,72.5166,72.5264,26550.0
2025-02-28 10:55:00,73.46,73.48,73.46,73.48,73599.0,72.5264,72.5462,72.5264,72.5462,73599.0
2025-02-28 11:00:00,73.48,73.49,73.44,73.47,48402.0,72.5462,72.5561,72.5067,72.5363,48402.0
2025-02-28 11:05:00,73.48,73.53,73.47,73.52,38609.0,72.5462,72.5955,72.5363,72.5857,38609.0
2025-02-28 11:10:00,73.52,73.55,73.51,73.55,112307.0,72.5857,72.6153,72.5758,72.6153,112307.0
2025-02-28 11:15:00,73.56,73.6,73.55,73.56,73706.0,72.6252,72.6647,72.6153,72.6252,73706.0
2025-02-28 11:20:00,73.56,73.59,73.56,73.59,26602.0,72.6252,72.6548,72.6252,72.6548,26602.0
2025-02-28 11:25:00,73.59,73.59,73.57,73.58,19737.0,72.6548,72.6548,72.635,72.6449,19737.0
2025-02-28 11:30:00,73.57,73.58,73.52,73.53,30684.0,72.635,72.6449,72.5857,72.5955,30684.0
2025-02-28 11:35:00,73.53,73.54,73.5,73.51,33629.0,72.5955,72.6054,72.5659,72.5758,33629.0
2025-02-28 11:40:00,73.51,73.51,73.48,73.5,29475.0,72.5758,72.5758,72.5462,72.5659,29475.0
2025-02-28 11:45:00,73.49,73.5,73.45,73.46,62900.0,72.5561,72.5659,72.5166,72.5264,62900.0
2025-02-28 11:50:00,73.45,73.49,73.45,73.47,63462.0,72.5166,72.5561,72.5166,72.5363,63462.0
2025-02-28 11:55:00,73.47,73.47,73.45,73.45,39858.0,72.5363,72.5363,72.5166,72.5166,39858.0
2025-02-28 12:00:00,73.46,73.48,73.45,73.48,56495.0,72.5264,72.5462,72.5166,72.5462,56495.0
2025-02-28 12:05:00,73.47,73.5,73.47,73.5,45907.0,72.5363,72.5659,72.5363,72.5659,45907.0
2025-02-28 12:10:00,73.49,73.5,73.48,73.5,72028.0,72.5561,72.5659,72.5462,72.5659,72028.0
2025-02-28 12:15:00,73.5,73.5,73.48,73.48,104365.0,72.5659,72.5659,72.5462,72.5462,104365.0
2025-02-28 12:20:00,73.49,73.5,73.48,73.5,47771.0,72.5561,72.5659,72.5462,72.5659,47771.0
2025-02-28 12:25:00,73.5,73.52,73.49,73.52,32466.0,72.5659,72.5857,72.5561,72.5857,32466.0
2025-02-28 12:30:00,73.52,73.52,73.49,73.5,82697.0,72.5857,72.5857,72.5561,72.5659,82697.0
2025-02-28 12:35:00,73.5,73.5,73.49,73.5,33010.0,72.5659,72.5659,72.5561,72.5659,33010.0
2025-02-28 12:40:00,73.5,73.53,73.49,73.52,81685.0,72.5659,72.5955,72.5561,72.5857,81685.0
2025-02-28 12:45:00,73.53,73.55,73.51,73.55,68173.0,72.5955,72.6153,72.5758,72.6153,68173.0
2025-02-28 12:50:00,73.55,73.55,73.51,73.52,78771.0,72.6153,72.6153,72.5758,72.5857,78771.0
2025-02-28 12:55:00,73.52,73.54,73.51,73.54,82553.0,72.5857,72.6054,72.5758,72.6054,82553.0
2025-02-28 13:00:00,73.54,73.55,73.52,73.53,60148.0,72.6054,72.6153,72.5857,72.5955,60148.0
2025-02-28 13:05:00,73.53,73.54,73.52,73.52,47734.0,72.5955,72.6054,72.5857,72.5857,47734.0
2025-02-28 13:10:00,73.53,73.55,73.52,73.55,76436.0,72.5955,72.6153,72.5857,72.6153,76436.0
2025-02-28 13:15:00,73.54,73.56,73.54,73.55,32787.0,72.6054,72.6252,72.6054,72.6153,32787.0
2025-02-28 13:20:00,73.56,73.56,73.53,73.55,38030.0,72.6252,72.6252,72.5955,72.6153,38030.0
2025-02-28 13:25:00,73.55,73.55,73.5,73.51,58306.0,72.6153,72.6153,72.5659,72.5758,58306.0
2025-02-28 13:30:00,73.51,73.51,73.49,73.51,38909.0,72.5758,72.5758,72.5561,72.5758,38909.0
2025-02-28 13:35:00,73.51,73.52,73.5,73.51,39214.0,72.5758,72.5857,72.5659,72.5758,39214.0
2025-02-28 13:40:00,73.51,73.53,73.5,73.53,54152.0,72.5758,72.5955,72.5659,72.5955,54152.0
2025-02-28 13:45:00,73.53,73.56,73.52,73.56,53433.0,72.5955,72.6252,72.5857,72.6252,53433.0
2025-02-28 13:50:00,73.56,73.56,73.54,73.56,32633.0,72.6252,72.6252,72.6054,72.6252,32633.0
2025-02-28 13:55:00,73.55,73.6,73.54,73.59,67770.0,72.6153,72.6647,72.6054,72.6548,67770.0
2025-02-28 14:00:00,73.59,73.6,73.55,73.58,42274.0,72.6548,72.6647,72.6153,72.6449,42274.0
2025-02-28 14:05:00,73.57,73.57,73.54,73.54,50268.0,72.635,72.635,72.6054,72.6054,50268.0
2025-02-28 14:10:00,73.54,73.57,73.54,73.55,57598.0,72.6054,72.635,72.6054,72.6153,57598.0
2025-02-28 14:15:00,73.56,73.56,73.53,73.53,64694.0,72.6252,72.6252,72.5955,72.5955,64694.0
2025-02-28 14:20:00,73.54,73.56,73.53,73.56,64299.0,72.6054,72.6252,72.5955,72.6252,64299.0
2025-02-28 14:25:00,73.55,73.55,73.52,73.53,48101.0,72.6153,72.6153,72.5857,72.5955,48101.0
2025-02-28 14:30:00,73.53,73.55,73.52,73.55,95120.0,72.5955,72.6153,72.5857,72.6153,95120.0
2025-02-28 14:35:00,73.55,73.55,73.53,73.53,41299.0,72.6153,72.6153,72.5955,72.5955,41299.0
2025-02-28 14:40:00,73.53,73.54,73.5,73.51,16144.0,72.5955,72.6054,72.5659,72.5758,16144.0
2025-02-28 14:45:00,73.5,73.52,73.48,73.51,419774.0,72.5659,72.5857,72.5462,72.5758,419774.0
2025-02-28 14:50:00,73.52,73.52,73.51,73.52,109529.0,72.5857,72.5857,72.5758,72.5857,109529.0
2025-02-28 14:55:00,73.53,73.54,73.52,73.53,197764.0,72.5955,72.6054,72.5857,72.5955,197764.0
2025-02-28 15:00:00,73.53,73.54,73.51,73.52,70648.0,72.5955,72.6054,72.5758,72.5857,70648.0
2025-02-28 15:05:00,73.52,73.53,73.51,73.52,87324.0,72.5857,72.5955,72.5758,72.5857,87324.0
2025-02-28 15:10:00,73.52,73.53,73.52,73.52,157196.0,72.5857,72.5955,72.5857,72.5857,157196.0
2025-02-28 15:15:00,73.53,73.55,73.52,73.55,111002.0,72.5955,72.6153,72.5857,72.6153,111002.0
2025-02-28 15:20:00,73.54,73.55,73.53,73.55,113672.0,72.6054,72.6153,72.5955,72.6153,113672.0
2025-02-28 15:25:00,73.55,73.55,73.53,73.54,140427.0,72.6153,72.6153,72.5955,72.6054,140427.0
2025-02-28 15:30:00,73.53,73.55,73.53,73.55,102793.0,72.5955,72.6153,72.5955,72.6153,102793.0
2025-02-28 15:35:00,73.55,73.57,73.54,73.56,151754.0,72.6153,72.635,72.6054,72.6252,151754.0
2025-02-28 15:40:00,73.56,73.59,73.55,73.59,133168.0,72.6252,72.6548,72.6153,72.6548,133168.0
2025-02-28 15:45:00,73.59,73.61,73.58,73.61,118450.0,72.6548,72.6745,72.6449,72.6745,118450.0
2025-02-28 15:50:00,73.61,73.63,73.6,73.61,259991.0,72.6745,72.6943,72.6647,72.6745,259991.0
2025-02-28 15:55:00,73.6,73.69,73.57,73.66,880479.0,72.6647,72.7535,72.635,72.7239,880479.0
2025-03-03 09:30:00,73.25,73.28,73.22,73.25,230728.0,72.5347,72.5644,72.505,72.5347,230728.0
2025-03-03 09:35:00,73.25,73.27,73.22,73.23,1136090.0,72.5347,72.5545,72.505,72.5149,1136090.0
2025-03-03 09:40:00,73.24,73.28,73.24,73.28,76974.0,72.5248,72.5644,72.5248,72.5644,76974.0
2025-03-03 09:45:00,73.28,73.28,73.23,73.28,63528.0,72.5644,72.5644,72.5149,72.5644,63528.0
2025-03-03 09:50:00,73.28,73.3,73.27,73.29,28630.0,72.5644,72.5842,72.5545,72.5743,28630.0
2025-03-03 09:55:00,73.29,73.31,73.27,73.29,57362.0,72.5743,72.5941,72.5545,72.5743,57362.0
2025-03-03 10:00:00,73.29,73.39,73.25,73.37,93572.0,72.5743,72.6734,72.5347,72.6535,93572.0
2025-03-03 10:05:00,73.37,73.42,73.36,73.42,53498.0,72.6535,72.7031,72.6436,72.7031,53498.0
2025-03-03 10:10:00,73.44,73.47,73.42,73.45,89572.0,72.7229,72.7526,72.7031,72.7328,89572.0
2025-03-03 10:15:00,73.45,73.48,73.44,73.45,57411.0,72.7328,72.7625,72.7229,72.7328,57411.0
2025-03-03 10:20:00,73.44,73.45,73.41,73.44,566657.0,72.7229,72.7328,72.6932,72.7229,566657.0
2025-03-03 10:25:00,73.44,73.44,73.41,73.43,111223.0,72.7229,72.7229,72.6932,72.713,111223.0
2025-03-03 10:30:00,73.43,73.43,73.41,73.41,65075.0,72.713,72.713,72.6932,72.6932,65075.0
2025-03-03 10:35:00,73.41,73.46,73.4,73.45,38171.0,72.6932,72.7427,72.6833,72.7328,38171.0
2025-03-03 10:40:00,73.45,73.46,73.42,73.43,49634.0,72.7328,72.7427,72.7031,72.713,49634.0
2025-03-03 10:45:00,73.44,73.44,73.41,73.42,36938.0,72.7229,72.7229,72.6932,72.7031,36938.0
2025-03-03 10:50:00,73.42,73.44,73.41,73.42,33657.0,72.7031,72.7229,72.6932,72.7031,33657.0
2025-03-03 10:55:00,73.42,73.45,73.41,73.42,51346.0,72.7031,72.7328,72.6932,72.7031,51346.0
2025-03-03 11:00:00,73.42,73.43,73.39,73.42,324355.0,72.7031,72.713,72.6734,72.7031,324355.0
2025-03-03 11:05:00,73.42,73.42,73.38,73.39,31961.0,72.7031,72.7031,72.6634,72.6734,31961.0
2025-03-03 11:10:00,73.39,73.39,73.37,73.39,88744.0,72.6734,72.6734,72.6535,72.6734,88744.0
2025-03-03 11:15:00,73.4,73.44,73.4,73.43,43228.0,72.6833,72.7229,72.6833,72.713,43228.0
2025-03-03 11:20:00,73.43,73.45,73.42,73.44,47482.0,72.713,72.7328,72.7031,72.7229,47482.0
2025-03-03 11:25:00,73.45,73.47,73.45,73.47,29609.0,72.7328,72.7526,72.7328,72.7526,29609.0
2025-03-03 11:30:00,73.47,73.48,73.45,73.46,38430.0,72.7526,72.7625,72.7328,72.7427,38430.0
2025-03-03 11:35:00,73.47,73.49,73.44,73.47,41842.0,72.7526,72.7724,72.7229,72.7526,41842.0
2025-03-03 11:40:00,73.48,73.48,73.46,73.47,21541.0,72.7625,72.7625,72.7427,72.7526,21541.0
2025-03-03 11:45:00,73.46,73.47,73.44,73.45,39271.0,72.7427,72.7526,72.7229,72.7328,39271.0
2025-03-03 11:50:00,73.44,73.45,73.43,73.43,128300.0,72.7229,72.7328,72.713,72.713,128300.0
2025-03-03 11:55:00,73.44,73.46,73.42,73.46,96524.0,72.7229,72.7427,72.7031,72.7427,96524.0
2025-03-03 12:00:00,73.45,73.46,73.44,73.45,28593.0,72.7328,72.7427,72.7229,72.7328,28593.0
2025-03-03 12:05:00,73.44,73.45,73.43,73.45,95653.0,72.7229,72.7328,72.713,72.7328,95653.0
2025-03-03 12:10:00,73.45,73.46,73.43,73.45,49299.0,72.7328,72.7427,72.713,72.7328,49299.0
2025-03-03 12:15:00,73.45,73.46,73.43,73.44,70187.0,72.7328,72.7427,72.713,72.7229,70187.0
2025-03-03 12:20:00,73.44,73.44,73.42,73.42,20495.0,72.7229,72.7229,72.7031,72.7031,20495.0
2025-03-03 12:25:00,73.42,73.44,73.42,73.43,33618.0,72.7031,72.7229,72.7031,72.713,33618.0
2025-03-03 12:30:00,73.43,73.45,73.43,73.45,34864.0,72.713,72.7328,72.713,72.7328,34864.0
2025-03-03 12:35:00,73.44,73.46,73.44,73.45,82208.0,72.7229,72.7427,72.7229,72.7328,82208.0
2025-03-03 12:40:00,73.45,73.47,73.44,73.47,70415.0,72.7328,72.7526,72.7229,72.7526,70415.0
2025-03-03 12:45:00,73.47,73.49,73.46,73.48,67767.0,72.7526,72.7724,72.7427,72.7625,67767.0
2025-03-03 12:50:00,73.47,73.48,73.47,73.48,115843.0,72.7526,72.7625,72.7526,72.7625,115843.0
2025-03-03 12:55:00,73.48,73.49,73.48,73.48,73760.0,72.7625,72.7724,72.7625,72.7625,73760.0
2025-03-03 13:00:00,73.48,73.49,73.47,73.49,38793.0,72.7625,72.7724,72.7526,72.7724,38793.0
2025-03-03 13:05:00,73.48,73.52,73.48,73.52,46311.0,72.7625,72.8021,72.7625,72.8021,46311.0
2025-03-03 13:10:00,73.52,73.54,73.51,73.53,47566.0,72.8021,72.8219,72.7922,72.812,47566.0
2025-03-03 13:15:00,73.53,73.54,73.52,73.53,44540.0,72.812,72.8219,72.8021,72.812,44540.0
2025-03-03 13:20:00,73.53,73.54,73.51,73.51,91878.0,72.812,72.8219,72.7922,72.7922,91878.0
2025-03-03 13:25:00,73.52,73.54,73.51,73.53,71515.0,72.8021,72.8219,72.7922,72.812,71515.0
2025-03-03 13:30:00,73.53,73.55,73.53,73.55,61203.0,72.812,72.8318,72.812,72.8318,61203.0
2025-03-03 13:35:00,73.55,73.55,73.53,73.54,38530.0,72.8318,72.8318,72.812,72.8219,38530.0
2025-03-03 13:40:00,73.54,73.55,73.53,73.53,22643.0,72.8219,72.8318,72.812,72.812,22643.0
2025-03-03 13:45:00,73.53,73.54,73.5,73.53,78278.0,72.812,72.8219,72.7823,72.812,78278.0
2025-03-03 13:50:00,73.52,73.53,73.51,73.52,48267.0,72.8021,72.812,72.7922,72.8021,48267.0
2025-03-03 13:55:00,73.53,73.53,73.51,73.52,56021.0,72.812,72.812,72.7922,72.8021,56021.0
2025-03-03 14:00:00,73.52,73.52,73.49,73.5,58628.0,72.8021,72.8021,72.7724,72.7823,58628.0
2025-03-03 14:05:00,73.51,73.52,73.49,73.5,60443.0,72.7922,72.8021,72.7724,72.7823,60443.0
2025-03-03 14:10:00,73.49,73.52,73.49,73.52,326329.0,72.7724,72.8021,72.7724,72.8021,326329.0
2025-03-03 14:15:00,73.52,73.53,73.5,73.52,43258.0,72.8021,72.812,72.7823,72.8021,43258.0
2025-03-03 14:20:00,73.52,73.52,73.49,73.5,37383.0,72.8021,72.8021,72.7724,72.7823,37383.0
2025-03-03 14:25:00,73.5,73.51,73.49,73.5,17344.0,72.7823,72.7922,72.7724,72.7823,17344.0
2025-03-03 14:30:00,73.5,73.5,73.48,73.49,33893.0,72.7823,72.7823,72.7625,72.7724,33893.0
2025-03-03 14:35:00,73.48,73.5,73.47,73.49,29867.0,72.7625,72.7823,72.7526,72.7724,29867.0
2025-03-03 14:40:00,73.49,73.49,73.46,73.48,78906.0,72.7724,72.7724,72.7427,72.7625,78906.0
2025-03-03 14:45:00,73.49,73.5,73.48,73.48,59642.0,72.7724,72.7823,72.7625,72.7625,59642.0
2025-03-03 14:50:00,73.48,73.51,73.47,73.51,74349.0,72.7625,72.7922,72.7526,72.7922,74349.0
2025-03-03 14:55:00,73.51,73.53,73.5,73.51,91014.0,72.7922,72.812,72.7823,72.7922,91014.0
2025-03-03 15:00:00,73.51,73.54,73.49,73.53,37705.0,72.7922,72.8219,72.7724,72.812,37705.0
2025-03-03 15:05:00,73.52,73.54,73.51,73.51,88777.0,72.8021,72.8219,72.7922,72.7922,88777.0
2025-03-03 15:10:00,73.52,73.55,73.51,73.55,73568.0,72.8021,72.8318,72.7922,72.8318,73568.0
2025-03-03 15:15:00,73.54,73.57,73.54,73.56,72066.0,72.8219,72.8516,72.8219,72.8417,72066.0
2025-03-03 15:20:00,73.56,73.57,73.55,73.56,119532.0,72.8417,72.8516,72.8318,72.8417,119532.0
2025-03-03 15:25:00,73.56,73.59,73.55,73.58,57261.0,72.8417,72.8714,72.8318,72.8615,57261.0
2025-03-03 15:30:00,73.58,73.59,73.56,73.56,92225.0,72.8615,72.8714,72.8417,72.8417,92225.0
2025-03-03 15:35:00,73.56,73.6,73.56,73.59,60044.0,72.8417,72.8813,72.8417,72.8714,60044.0
2025-03-03 15:40:00,73.59,73.63,73.59,73.62,108847.0,72.8714,72.911,72.8714,72.9011,108847.0
2025-03-03 15:45:00,73.63,73.63,73.6,73.61,49168.0,72.911,72.911,72.8813,72.8912,49168.0
2025-03-03 15:50:00,73.61,73.61,73.58,73.6,62627.0,72.8912,72.8912,72.8615,72.8813,62627.0
2025-03-03 15:55:00,73.59,73.61,73.58,73.61,143202.0,72.8714,72.8912,72.8615,72.8912,143202.0
2025-03-04 09:30:00,73.61,73.68,73.59,73.65,551166.0,72.8912,72.9605,72.8714,72.9308,551166.0
2025-03-04 09:35:00,73.65,73.67,73.62,73.63,57235.0,72.9308,72.9506,72.9011,72.911,57235.0
2025-03-04 09:40:00,73.63,73.65,73.61,73.62,110099.0,72.911,72.9308,72.8912,72.9011,110099.0
2025-03-04 09:45:00,73.63,73.64,73.58,73.63,68887.0,72.911,72.9209,72.8615,72.911,68887.0
2025-03-04 09:50:00,73.63,73.65,73.61,73.63,50657.0,72.911,72.9308,72.8912,72.911,50657.0
2025-03-04 09:55:00,73.63,73.63,73.59,73.61,38471.0,72.911,72.911,72.8714,72.8912,38471.0
2025-03-04 10:00:00,73.62,73.66,73.61,73.63,179318.0,72.9011,72.9407,72.8912,72.911,179318.0
2025-03-04 10:05:00,73.64,73.69,73.63,73.69,53977.0,72.9209,72.9704,72.911,72.9704,53977.0
2025-03-04 10:10:00,73.69,73.73,73.69,73.72,61075.0,72.9704,73.01,72.9704,73.0001,61075.0
2025-03-04 10:15:00,73.72,73.75,73.71,73.73,402827.0,73.0001,73.0298,72.9902,73.01,402827.0
2025-03-04 10:20:00,73.73,73.74,73.69,73.69,109101.0,73.01,73.0199,72.9704,72.9704,109101.0
2025-03-04 10:25:00,73.69,73.7,73.64,73.67,66931.0,72.9704,72.9803,72.9209,72.9506,66931.0
2025-03-04 10:30:00,73.67,73.68,73.59,73.6,113080.0,72.9506,72.9605,72.8714,72.8813,113080.0
2025-03-04 10:35:00,73.6,73.6,73.54,73.59,83685.0,72.8813,72.8813,72.8219,72.8714,83685.0
2025-03-04 10:40:00,73.59,73.61,73.56,73.56,167913.0,72.8714,72.8912,72.8417,72.8417,167913.0
2025-03-04 10:45:00,73.56,73.58,73.55,73.56,68957.0,72.8417,72.8615,72.8318,72.8417,68957.0
2025-03-04 10:50:00,73.56,73.6,73.56,73.6,60781.0,72.8417,72.8813,72.8417,72.8813,60781.0
2025-03-04 10:55:00,73.6,73.61,73.59,73.61,59266.0,72.8813,72.8912,72.8714,72.8912,59266.0
2025-03-04 11:00:00,73.6,73.64,73.6,73.64,35985.0,72.8813,72.9209,72.8813,72.9209,35985.0
2025-03-04 11:05:00,73.63,73.67,73.63,73.65,66381.0,72.911,72.9506,72.911,72.9308,66381.0
2025-03-04 11:10:00,73.65,73.67,73.6,73.62,39662.0,72.9308,72.9506,72.8813,72.9011,39662.0
2025-03-04 11:15:00,73.62,73.62,73.58,73.61,41763.0,72.9011,72.9011,72.8615,72.8912,41763.0
2025-03-04 11:20:00,73.6,73.63,73.58,73.62,57864.0,72.8813,72.911,72.8615,72.9011,57864.0
2025-03-04 11:25:00,73.62,73.64,73.6,73.63,105715.0,72.9011,72.9209,72.8813,72.911,105715.0
2025-03-04 11:30:00,73.64,73.64,73.59,73.61,64634.0,72.9209,72.9209,72.8714,72.8912,64634.0
2025-03-04 11:35:00,73.6,73.61,73.56,73.57,44635.0,72.8813,72.8912,72.8417,72.8516,44635.0
2025-03-04 11:40:00,73.57,73.57,73.53,73.53,55966.0,72.8516,72.8516,72.812,72.812,55966.0
2025-03-04 11:45:00,73.53,73.54,73.51,73.53,52031.0,72.812,72.8219,72.7922,72.812,52031.0
2025-03-04 11:50:00,73.52,73.53,73.5,73.51,71171.0,72.8021,72.812,72.7823,72.7922,71171.0
2025-03-04 11:55:00,73.52,73.53,73.49,73.51,39964.0,72.8021,72.812,72.7724,72.7922,39964.0
2025-03-04 12:00:00,73.51,73.54,73.49,73.53,48658.0,72.7922,72.8219,72.7724,72.812,48658.0
2025-03-04 12:05:00,73.52,73.54,73.52,73.54,41533.0,72.8021,72.8219,72.8021,72.8219,41533.0
2025-03-04 12:10:00,73.54,73.54,73.51,73.52,59785.0,72.8219,72.8219,72.7922,72.8021,59785.0
2025-03-04 12:15:00,73.51,73.52,73.48,73.49,71240.0,72.7922,72.8021,72.7625,72.7724,71240.0
2025-03-04 12:20:00,73.49,73.49,73.48,73.48,77463.0,72.7724,72.7724,72.7625,72.7625,77463.0
2025-03-04 12:25:00,73.48,73.49,73.44,73.45,67752.0,72.7625,72.7724,72.7229,72.7328,67752.0
2025-03-04 12:30:00,73.46,73.49,73.45,73.48,52635.0,72.7427,72.7724,72.7328,72.7625,52635.0
2025-03-04 12:35:00,73.48,73.51,73.48,73.5,52923.0,72.7625,72.7922,72.7625,72.7823,52923.0
2025-03-04 12:40:00,73.5,73.54,73.49,73.53,39467.0,72.7823,72.8219,72.7724,72.812,39467.0
2025-03-04 12:45:00,73.54,73.54,73.49,73.51,32386.0,72.8219,72.8219,72.7724,72.7922,32386.0
2025-03-04 12:50:00,73.51,73.55,73.5,73.54,187155.0,72.7922,72.8318,72.7823,72.8219,187155.0
2025-03-04 12:55:00,73.53,73.55,73.52,73.53,35177.0,72.812,72.8318,72.8021,72.812,35177.0
2025-03-04 13:00:00,73.53,73.54,73.51,73.52,121782.0,72.812,72.8219,72.7922,72.8021,121782.0
2025-03-04 13:05:00,73.51,73.51,73.4,73.41,108423.0,72.7922,72.7922,72.6833,72.6932,108423.0
2025-03-04 13:10:00,73.41,73.43,73.38,73.4,43421.0,72.6932,72.713,72.6634,72.6833,43421.0
2025-03-04 13:15:00,73.39,73.46,73.39,73.44,56360.0,72.6734,72.7427,72.6734,72.7229,56360.0
2025-03-04 13:20:00,73.43,73.45,73.43,73.44,36933.0,72.713,72.7328,72.713,72.7229,36933.0
2025-03-04 13:25:00,73.44,73.44,73.4,73.42,39444.0,72.7229,72.7229,72.6833,72.7031,39444.0
2025-03-04 13:30:00,73.42,73.44,73.41,73.42,34775.0,72.7031,72.7229,72.6932,72.7031,34775.0
2025-03-04 13:35:00,73.42,73.44,73.41,73.42,111654.0,72.7031,72.7229,72.6932,72.7031,111654.0
2025-03-04 13:40:00,73.41,73.43,73.4,73.42,223768.0,72.6932,72.713,72.6833,72.7031,223768.0
2025-03-04 13:45:00,73.42,73.43,73.4,73.42,172519.0,72.7031,72.713,72.6833,72.7031,172519.0
2025-03-04 13:50:00,73.43,73.44,73.4,73.41,43100.0,72.713,72.7229,72.6833,72.6932,43100.0
2025-03-04 13:55:00,73.4,73.41,73.39,73.41,51433.0,72.6833,72.6932,72.6734,72.6932,51433.0
2025-03-04 14:00:00,73.4,73.41,73.37,73.39,59590.0,72.6833,72.6932,72.6535,72.6734,59590.0
2025-03-04 14:05:00,73.39,73.4,73.37,73.39,58496.0,72.6734,72.6833,72.6535,72.6734,58496.0
2025-03-04 14:10:00,73.39,73.4,73.38,73.39,101272.0,72.6734,72.6833,72.6634,72.6734,101272.0
2025-03-04 14:15:00,73.39,73.41,73.38,73.4,58150.0,72.6734,72.6932,72.6634,72.6833,58150.0
2025-03-04 14:20:00,73.4,73.4,73.38,73.39,82522.0,72.6833,72.6833,72.6634,72.6734,82522.0
2025-03-04 14:25:00,73.39,73.39,73.36,73.38,86824.0,72.6734,72.6734,72.6436,72.6634,86824.0
2025-03-04 14:30:00,73.38,73.43,73.38,73.42,56090.0,72.6634,72.713,72.6634,72.7031,56090.0
2025-03-04 14:35:00,73.42,73.42,73.39,73.4,63327.0,72.7031,72.7031,72.6734,72.6833,63327.0
2025-03-04 14:40:00,73.4,73.4,73.37,73.39,48135.0,72.6833,72.6833,72.6535,72.6734,48135.0
2025-03-04 14:45:00,73.38,73.39,73.38,73.39,73377.0,72.6634,72.6734,72.6634,72.6734,73377.0
2025-03-04 14:50:00,73.38,73.4,73.37,73.4,75264.0,72.6634,72.6833,72.6535,72.6833,75264.0
2025-03-04 14:55:00,73.4,73.4,73.35,73.38,56068.0,72.6833,72.6833,72.6337,72.6634,56068.0
2025-03-04 15:00:00,73.38,73.41,73.37,73.4,96676.0,72.6634,72.6932,72.6535,72.6833,96676.0
2025-03-04 15:05:00,73.4,73.4,73.39,73.4,81853.0,72.6833,72.6833,72.6734,72.6833,81853.0
2025-03-04 15:10:00,73.4,73.4,73.39,73.4,146672.0,72.6833,72.6833,72.6734,72.6833,146672.0
2025-03-04 15:15:00,73.4,73.4,73.35,73.36,102713.0,72.6833,72.6833,72.6337,72.6436,102713.0
2025-03-04 15:20:00,73.36,73.37,73.33,73.34,96327.0,72.6436,72.6535,72.6139,72.6238,96327.0
2025-03-04 15:25:00,73.34,73.35,73.32,73.34,127367.0,72.6238,72.6337,72.604,72.6238,127367.0
2025-03-04 15:30:00,73.34,73.39,73.34,73.38,127653.0,72.6238,72.6734,72.6238,72.6634,127653.0
2025-03-04 15:35:00,73.39,73.39,73.36,73.39,123341.0,72.6734,72.6734,72.6436,72.6734,123341.0
2025-03-04 15:40:00,73.39,73.4,73.37,73.38,188553.0,72.6734,72.6833,72.6535,72.6634,188553.0
2025-03-04 15:45:00,73.38,73.39,73.37,73.39,69496.0,72.6634,72.6734,72.6535,72.6734,69496.0
2025-03-04 15:50:00,73.39,73.41,73.38,73.39,147072.0,72.6734,72.6932,72.6634,72.6734,147072.0
2025-03-04 15:55:00,73.4,73.41,73.39,73.39,225995.0,72.6833,72.6932,72.6734,72.6734,225995.0
2025-03-05 09:30:00,73.3,73.46,73.3,73.44,223161.0,72.5842,72.7427,72.5842,72.7229,223161.0
2025-03-05 09:35:00,73.44,73.5,73.42,73.48,122317.0,72.7229,72.7823,72.7031,72.7625,122317.0
2025-03-05 09:40:00,73.48,73.5,73.46,73.5,27574.0,72.7625,72.7823,72.7427,72.7823,27574.0
2025-03-05 09:45:00,73.49,73.52,73.44,73.45,1103953.0,72.7724,72.8021,72.7229,72.7328,1103953.0
2025-03-05 09:50:00,73.46,73.48,73.45,73.48,53899.0,72.7427,72.7625,72.7328,72.7625,53899.0
2025-03-05 09:55:00,73.48,73.5,73.46,73.48,85454.0,72.7625,72.7823,72.7427,72.7625,85454.0
2025-03-05 10:00:00,73.47,73.48,73.3,73.31,1115669.0,72.7526,72.7625,72.5842,72.5941,1115669.0
2025-03-05 10:05:00,73.3,73.3,73.24,73.27,84999.0,72.5842,72.5842,72.5248,72.5545,84999.0
2025-03-05 10:10:00,73.27,73.33,73.26,73.32,259245.0,72.5545,72.6139,72.5446,72.604,259245.0
2025-03-05 10:15:00,73.32,73.34,73.29,73.3,407056.0,72.604,72.6238,72.5743,72.5842,407056.0
2025-03-05 10:20:00,73.3,73.36,73.3,73.34,39958.0,72.5842,72.6436,72.5842,72.6238,39958.0
2025-03-05 10:25:00,73.35,73.35,73.29,73.31,21569.0,72.6337,72.6337,72.5743,72.5941,21569.0
2025-03-05 10:30:00,73.32,73.33,73.28,73.28,54731.0,72.604,72.6139,72.5644,72.5644,54731.0
2025-03-05 10:35:00,73.28,73.32,73.28,73.3,28560.0,72.5644,72.604,72.5644,72.5842,28560.0
2025-03-05 10:40:00,73.3,73.3,73.26,73.27,50264.0,72.5842,72.5842,72.5446,72.5545,50264.0
2025-03-05 10:45:00,73.26,73.26,73.23,73.24,82198.0,72.5446,72.5446,72.5149,72.5248,82198.0
2025-03-05 10:50:00,73.23,73.25,73.19,73.19,58946.0,72.5149,72.5347,72.4753,72.4753,58946.0
2025-03-05 10:55:00,73.19,73.2,73.16,73.18,121839.0,72.4753,72.4852,72.4456,72.4654,121839.0
2025-03-05 11:00:00,73.18,73.22,73.17,73.2,37247.0,72.4654,72.505,72.4555,72.4852,37247.0
2025-03-05 11:05:00,73.2,73.25,73.2,73.25,128171.0,72.4852,72.5347,72.4852,72.5347,128171.0
2025-03-05 11:10:00,73.25,73.28,73.23,73.28,60507.0,72.5347,72.5644,72.5149,72.5644,60507.0
2025-03-05 11:15:00,73.28,73.3,73.26,73.28,38979.0,72.5644,72.5842,72.5446,72.5644,38979.0
2025-03-05 11:20:00,73.29,73.33,73.27,73.31,58366.0,72.5743,72.6139,72.5545,72.5941,58366.0
2025-03-05 11:25:00,73.31,73.35,73.29,73.32,52490.0,72.5941,72.6337,72.5743,72.604,52490.0
2025-03-05 11:30:00,73.33,73.34,73.31,73.34,19975.0,72.6139,72.6238,72.5941,72.6238,19975.0
2025-03-05 11:35:00,73.34,73.35,73.3,73.31,35795.0,72.6238,72.6337,72.5842,72.5941,35795.0
2025-03-05 11:40:00,73.31,73.33,73.31,73.33,39906.0,72.5941,72.6139,72.5941,72.6139,39906.0
2025-03-05 11:45:00,73.33,73.33,73.29,73.3,28531.0,72.6139,72.6139,72.5743,72.5842,28531.0
2025-03-05 11:50:00,73.28,73.32,73.28,73.29,31455.0,72.5644,72.604,72.5644,72.5743,31455.0
2025-03-05 11:55:00,73.28,73.29,73.18,73.22,93129.0,72.5644,72.5743,72.4654,72.505,93129.0
2025-03-05 12:00:00,73.22,73.28,73.2,73.27,14561.0,72.505,72.5644,72.4852,72.5545,14561.0
2025-03-05 12:05:00,73.28,73.28,73.22,73.24,162997.0,72.5644,72.5644,72.505,72.5248,162997.0
2025-03-05 12:10:00,73.25,73.26,73.23,73.24,33720.0,72.5347,72.5446,72.5149,72.5248,33720.0
2025-03-05 12:15:00,73.23,73.24,73.2,73.22,23199.0,72.5149,72.5248,72.4852,72.505,23199.0
2025-03-05 12:20:00,73.23,73.23,73.21,73.23,20732.0,72.5149,72.5149,72.4951,72.5149,20732.0
2025-03-05 12:25:00,73.22,73.25,73.21,73.23,29342.0,72.505,72.5347,72.4951,72.5149,29342.0
2025-03-05 12:30:00,73.23,73.25,73.22,73.22,59424.0,72.5149,72.5347,72.505,72.505,59424.0
2025-03-05 12:35:00,73.23,73.26,73.22,73.23,27642.0,72.5149,72.5446,72.505,72.5149,27642.0
2025-03-05 12:40:00,73.24,73.24,73.21,73.22,18505.0,72.5248,72.5248,72.4951,72.505,18505.0
2025-03-05 12:45:00,73.22,73.23,73.2,73.2,38383.0,72.505,72.5149,72.4852,72.4852,38383.0
2025-03-05 12:50:00,73.21,73.21,73.16,73.18,48277.0,72.4951,72.4951,72.4456,72.4654,48277.0
2025-03-05 12:55:00,73.18,73.18,73.16,73.17,67125.0,72.4654,72.4654,72.4456,72.4555,67125.0
2025-03-05 13:00:00,73.18,73.19,73.16,73.19,90963.0,72.4654,72.4753,72.4456,72.4753,90963.0
2025-03-05 13:05:00,73.19,73.23,73.16,73.23,75572.0,72.4753,72.5149,72.4456,72.5149,75572.0
2025-03-05 13:10:00,73.23,73.24,73.17,73.18,69890.0,72.5149,72.5248,72.4555,72.4654,69890.0
2025-03-05 13:15:00,73.19,73.2,73.17,73.17,127796.0,72.4753,72.4852,72.4555,72.4555,127796.0
2025-03-05 13:20:00,73.18,73.19,73.16,73.17,51352.0,72.4654,72.4753,72.4456,72.4555,51352.0
2025-03-05 13:25:00,73.16,73.18,73.15,73.18,37210.0,72.4456,72.4654,72.4357,72.4654,37210.0
2025-03-05 13:30:00,73.17,73.2,73.17,73.2,97703.0,72.4555,72.4852,72.4555,72.4852,97703.0
2025-03-05 13:35:00,73.21,73.22,73.19,73.2,63314.0,72.4951,72.505,72.4753,72.4852,63314.0
2025-03-05 13:40:00,73.19,73.22,73.19,73.22,17292.0,72.4753,72.505,72.4753,72.505,17292.0
2025-03-05 13:45:00,73.21,73.21,73.19,73.19,32197.0,72.4951,72.4951,72.4753,72.4753,32197.0
2025-03-05 13:50:00,73.2,73.21,73.18,73.21,12260.0,72.4852,72.4951,72.4654,72.4951,12260.0
2025-03-05 13:55:00,73.2,73.21,73.19,73.2,60461.0,72.4852,72.4951,72.4753,72.4852,60461.0
2025-03-05 14:00:00,73.2,73.21,73.17,73.18,100992.0,72.4852,72.4951,72.4555,72.4654,100992.0
2025-03-05 14:05:00,73.18,73.18,73.15,73.17,43878.0,72.4654,72.4654,72.4357,72.4555,43878.0
2025-03-05 14:10:00,73.16,73.17,73.15,73.17,65022.0,72.4456,72.4555,72.4357,72.4555,65022.0
2025-03-05 14:15:00,73.17,73.17,73.15,73.17,25262.0,72.4555,72.4555,72.4357,72.4555,25262.0
2025-03-05 14:20:00,73.17,73.18,73.15,73.16,45875.0,72.4555,72.4654,72.4357,72.4456,45875.0
2025-03-05 14:25:00,73.16,73.18,73.16,73.18,43076.0,72.4456,72.4654,72.4456,72.4654,43076.0
2025-03-05 14:30:00,73.18,73.19,73.17,73.19,23610.0,72.4654,72.4753,72.4555,72.4753,23610.0
2025-03-05 14:35:00,73.19,73.19,73.17,73.17,28271.0,72.4753,72.4753,72.4555,72.4555,28271.0
2025-03-05 14:40:00,73.17,73.18,73.16,73.18,44110.0,72.4555,72.4654,72.4456,72.4654,44110.0
2025-03-05 14:45:00,73.17,73.21,73.17,73.2,61497.0,72.4555,72.4951,72.4555,72.4852,61497.0
2025-03-05 14:50:00,73.2,73.21,73.17,73.17,57843.0,72.4852,72.4951,72.4555,72.4555,57843.0
2025-03-05 14:55:00,73.17,73.22,73.17,73.2,55261.0,72.4555,72.505,72.4555,72.4852,55261.0
2025-03-05 15:00:00,73.21,73.22,73.2,73.22,47822.0,72.4951,72.505,72.4852,72.505,47822.0
2025-03-05 15:05:00,73.22,73.22,73.19,73.19,55766.0,72.505,72.505,72.4753,72.4753,55766.0
2025-03-05 15:10:00,73.2,73.2,73.16,73.17,74168.0,72.4852,72.4852,72.4456,72.4555,74168.0
2025-03-05 15:15:00,73.18,73.18,73.14,73.16,95283.0,72.4654,72.4654,72.4258,72.4456,95283.0
2025-03-05 15:20:00,73.16,73.18,73.15,73.16,88292.0,72.4456,72.4654,72.4357,72.4456,88292.0
2025-03-05 15:25:00,73.16,73.16,73.15,73.16,87944.0,72.4456,72.4456,72.4357,72.4456,87944.0
2025-03-05 15:30:00,73.15,73.16,73.14,73.16,79224.0,72.4357,72.4456,72.4258,72.4456,79224.0
2025-03-05 15:35:00,73.16,73.16,73.14,73.15,56929.0,72.4456,72.4456,72.4258,72.4357,56929.0
2025-03-05 15:40:00,73.15,73.15,73.14,73.14,80168.0,72.4357,72.4357,72.4258,72.4258,80168.0
2025-03-05 15:45:00,73.15,73.17,73.14,73.16,48326.0,72.4357,72.4555,72.4258,72.4456,48326.0
2025-03-05 15:50:00,73.17,73.17,73.15,73.16,59724.0,72.4555,72.4555,72.4357,72.4456,59724.0
2025-03-05 15:55:00,73.16,73.16,73.13,73.14,122933.0,72.4456,72.4456,72.4159,72.4258,122933.0
2025-03-06 09:30:00,73.11,73.14,73.07,73.13,339664.0,72.3961,72.4258,72.3565,72.4159,339664.0
2025-03-06 09:35:00,73.13,73.2,73.11,73.12,58188.0,72.4159,72.4852,72.3961,72.406,58188.0
2025-03-06 09:40:00,73.12,73.14,73.1,73.12,52638.0,72.406,72.4258,72.3862,72.406,52638.0
2025-03-06 09:45:00,73.13,73.13,73.09,73.1,54884.0,72.4159,72.4159,72.3763,72.3862,54884.0
2025-03-06 09:50:00,73.1,73.1,73.04,73.04,40467.0,72.3862,72.3862,72.3268,72.3268,40467.0
2025-03-06 09:55:00,73.04,73.08,73.04,73.07,29338.0,72.3268,72.3664,72.3268,72.3565,29338.0
2025-03-06 10:00:00,73.08,73.09,73.05,73.06,118196.0,72.3664,72.3763,72.3367,72.3466,118196.0
2025-03-06 10:05:00,73.06,73.06,72.98,72.99,89076.0,72.3466,72.3466,72.2674,72.2773,89076.0
2025-03-06 10:10:00,72.99,73.03,72.99,73.0,67408.0,72.2773,72.3169,72.2773,72.2872,67408.0
2025-03-06 10:15:00,73.0,73.01,72.97,72.99,325819.0,72.2872,72.2971,72.2575,72.2773,325819.0
2025-03-06 10:20:00,72.98,72.99,72.92,72.94,69050.0,72.2674,72.2773,72.2079,72.2277,69050.0
2025-03-06 10:25:00,72.94,72.94,72.9,72.91,48451.0,72.2277,72.2277,72.1881,72.198,48451.0
2025-03-06 10:30:00,72.91,72.96,72.9,72.95,38364.0,72.198,72.2475,72.1881,72.2376,38364.0
2025-03-06 10:35:00,72.94,72.95,72.92,72.93,29568.0,72.2277,72.2376,72.2079,72.2178,29568.0
2025-03-06 10:40:00,72.93,72.94,72.91,72.94,48386.0,72.2178,72.2277,72.198,72.2277,48386.0
2025-03-06 10:45:00,72.93,72.95,72.91,72.94,104337.0,72.2178,72.2376,72.198,72.2277,104337.0
2025-03-06 10:50:00,72.95,72.98,72.94,72.97,123184.0,72.2376,72.2674,72.2277,72.2575,123184.0
2025-03-06 10:55:00,72.98,73.0,72.96,72.97,28780.0,72.2674,72.2872,72.2475,72.2575,28780.0
2025-03-06 11:00:00,72.97,72.97,72.95,72.95,25801.0,72.2575,72.2575,72.2376,72.2376,25801.0
2025-03-06 11:05:00,72.96,72.96,72.92,72.93,19987.0,72.2475,72.2475,72.2079,72.2178,19987.0
2025-03-06 11:10:00,72.93,72.93,72.91,72.93,21690.0,72.2178,72.2178,72.198,72.2178,21690.0
2025-03-06 11:15:00,72.93,72.93,72.9,72.92,44246.0,72.2178,72.2178,72.1881,72.2079,44246.0
2025-03-06 11:20:00,72.92,72.96,72.91,72.94,111961.0,72.2079,72.2475,72.198,72.2277,111961.0
2025-03-06 11:25:00,72.94,72.96,72.92,72.94,193808.0,72.2277,72.2475,72.2079,72.2277,193808.0
2025-03-06 11:30:00,72.94,72.96,72.91,72.92,154723.0,72.2277,72.2475,72.198,72.2079,154723.0
2025-03-06 11:35:00,72.92,72.99,72.91,72.99,131004.0,72.2079,72.2773,72.198,72.2773,131004.0
2025-03-06 11:40:00,73.0,73.0,72.98,72.98,43093.0,72.2872,72.2872,72.2674,72.2674,43093.0
2025-03-06 11:45:00,72.98,73.01,72.97,73.0,34817.0,72.2674,72.2971,72.2575,72.2872,34817.0
2025-03-06 11:50:00,73.0,73.01,72.99,73.01,25831.0,72.2872,72.2971,72.2773,72.2971,25831.0
2025-03-06 11:55:00,73.01,73.02,72.99,73.01,69104.0,72.2971,72.307,72.2773,72.2971,69104.0
2025-03-06 12:00:00,73.01,73.02,72.97,73.02,29829.0,72.2971,72.307,72.2575,72.307,29829.0
2025-03-06 12:05:00,73.01,73.07,73.01,73.04,29137.0,72.2971,72.3565,72.2971,72.3268,29137.0
2025-03-06 12:10:00,73.03,73.05,73.02,73.03,34972.0,72.3169,72.3367,72.307,72.3169,34972.0
2025-03-06 12:15:00,73.04,73.07,73.04,73.05,63163.0,72.3268,72.3565,72.3268,72.3367,63163.0
2025-03-06 12:20:00,73.05,73.05,73.02,73.04,43276.0,72.3367,72.3367,72.307,72.3268,43276.0
2025-03-06 12:25:00,73.05,73.08,73.05,73.06,43925.0,72.3367,72.3664,72.3367,72.3466,43925.0
2025-03-06 12:30:00,73.06,73.08,73.05,73.06,33527.0,72.3466,72.3664,72.3367,72.3466,33527.0
2025-03-06 12:35:00,73.07,73.09,73.06,73.09,24736.0,72.3565,72.3763,72.3466,72.3763,24736.0
2025-03-06 12:40:00,73.09,73.09,73.06,73.08,32715.0,72.3763,72.3763,72.3466,72.3664,32715.0
2025-03-06 12:45:00,73.08,73.13,73.07,73.1,54851.0,72.3664,72.4159,72.3565,72.3862,54851.0
2025-03-06 12:50:00,73.11,73.12,73.08,73.09,41501.0,72.3961,72.406,72.3664,72.3763,41501.0
2025-03-06 12:55:00,73.09,73.09,73.05,73.05,40210.0,72.3763,72.3763,72.3367,72.3367,40210.0
2025-03-06 13:00:00,73.06,73.08,73.04,73.07,43375.0,72.3466,72.3664,72.3268,72.3565,43375.0
2025-03-06 13:05:00,73.06,73.1,73.06,73.1,19036.0,72.3466,72.3862,72.3466,72.3862,19036.0
2025-03-06 13:10:00,73.09,73.11,73.08,73.1,31646.0,72.3763,72.3961,72.3664,72.3862,31646.0
2025-03-06 13:15:00,73.11,73.11,73.08,73.08,21395.0,72.3961,72.3961,72.3664,72.3664,21395.0
2025-03-06 13:20:00,73.08,73.1,73.07,73.08,32073.0,72.3664,72.3862,72.3565,72.3664,32073.0
2025-03-06 13:25:00,73.07,73.1,73.07,73.09,15483.0,72.3565,72.3862,72.3565,72.3763,15483.0
2025-03-06 13:30:00,73.09,73.09,73.06,73.08,42450.0,72.3763,72.3763,72.3466,72.3664,42450.0
2025-03-06 13:35:00,73.07,73.11,73.07,73.11,56564.0,72.3565,72.3961,72.3565,72.3961,56564.0
2025-03-06 13:40:00,73.11,73.14,73.11,73.12,65188.0,72.3961,72.4258,72.3961,72.406,65188.0
2025-03-06 13:45:00,73.13,73.13,73.1,73.11,27343.0,72.4159,72.4159,72.3862,72.3961,27343.0
2025-03-06 13:50:00,73.11,73.11,73.09,73.11,33286.0,72.3961,72.3961,72.3763,72.3961,33286.0
2025-03-06 13:55:00,73.12,73.13,73.1,73.11,27188.0,72.406,72.4159,72.3862,72.3961,27188.0
2025-03-06 14:00:00,73.11,73.13,73.1,73.12,109411.0,72.3961,72.4159,72.3862,72.406,109411.0
2025-03-06 14:05:00,73.13,73.13,73.09,73.09,55980.0,72.4159,72.4159,72.3763,72.3763,55980.0
2025-03-06 14:10:00,73.09,73.12,73.09,73.1,53218.0,72.3763,72.406,72.3763,72.3862,53218.0
2025-03-06 14:15:00,73.1,73.12,73.1,73.12,33154.0,72.3862,72.406,72.3862,72.406,33154.0
2025-03-06 14:20:00,73.12,73.13,73.11,73.13,32256.0,72.406,72.4159,72.3961,72.4159,32256.0
2025-03-06 14:25:00,73.13,73.14,73.12,73.13,64965.0,72.4159,72.4258,72.406,72.4159,64965.0
2025-03-06 14:30:00,73.14,73.14,73.12,73.13,84258.0,72.4258,72.4258,72.406,72.4159,84258.0
2025-03-06 14:35:00,73.12,73.15,73.12,73.14,46851.0,72.406,72.4357,72.406,72.4258,46851.0
2025-03-06 14:40:00,73.13,73.14,73.1,73.1,54849.0,72.4159,72.4258,72.3862,72.3862,54849.0
2025-03-06 14:45:00,73.11,73.11,73.08,73.09,36132.0,72.3961,72.3961,72.3664,72.3763,36132.0
2025-03-06 14:50:00,73.09,73.1,73.07,73.09,37101.0,72.3763,72.3862,72.3565,72.3763,37101.0
2025-03-06 14:55:00,73.1,73.12,73.08,73.12,56230.0,72.3862,72.406,72.3664,72.406,56230.0
2025-03-06 15:00:00,73.12,73.14,73.1,73.1,66182.0,72.406,72.4258,72.3862,72.3862,66182.0
2025-03-06 15:05:00,73.11,73.12,73.09,73.09,64577.0,72.3961,72.406,72.3763,72.3763,64577.0
2025-03-06 15:10:00,73.09,73.1,73.08,73.09,47403.0,72.3763,72.3862,72.3664,72.3763,47403.0
2025-03-06 15:15:00,73.09,73.11,73.08,73.09,171629.0,72.3763,72.3961,72.3664,72.3763,171629.0
2025-03-06 15:20:00,73.09,73.12,73.09,73.12,64658.0,72.3763,72.406,72.3763,72.406,64658.0
2025-03-06 15:25:00,73.12,73.12,73.09,73.09,78316.0,72.406,72.406,72.3763,72.3763,78316.0
2025-03-06 15:30:00,73.1,73.12,73.09,73.11,87772.0,72.3862,72.406,72.3763,72.3961,87772.0
2025-03-06 15:35:00,73.11,73.11,73.08,73.11,123016.0,72.3961,72.3961,72.3664,72.3961,123016.0
2025-03-06 15:40:00,73.1,73.11,73.08,73.09,103762.0,72.3862,72.3961,72.3664,72.3763,103762.0
2025-03-06 15:45:00,73.09,73.12,73.08,73.1,1082530.0,72.3763,72.406,72.3664,72.3862,1082530.0
2025-03-06 15:50:00,73.09,73.1,73.07,73.08,79983.0,72.3763,72.3862,72.3565,72.3664,79983.0
2025-03-06 15:55:00,73.08,73.1,73.07,73.08,84596.0,72.3664,72.3862,72.3565,72.3664,84596.0
2025-03-07 09:30:00,73.33,73.37,73.26,73.28,195021.0,72.6139,72.6535,72.5446,72.5644,195021.0
2025-03-07 09:35:00,73.28,73.35,73.26,73.31,41057.0,72.5644,72.6337,72.5446,72.5941,41057.0
2025-03-07 09:40:00,73.31,73.32,73.24,73.27,27282.0,72.5941,72.604,72.5248,72.5545,27282.0
2025-03-07 09:45:00,73.26,73.26,73.21,73.23,19580.0,72.5446,72.5446,72.4951,72.5149,19580.0
2025-03-07 09:50:00,73.23,73.25,73.21,73.23,35036.0,72.5149,72.5347,72.4951,72.5149,35036.0
2025-03-07 09:55:00,73.23,73.27,73.22,73.27,19551.0,72.5149,72.5545,72.505,72.5545,19551.0
2025-03-07 10:00:00,73.27,73.3,73.22,73.24,34266.0,72.5545,72.5842,72.505,72.5248,34266.0
2025-03-07 10:05:00,73.25,73.25,73.19,73.2,48110.0,72.5347,72.5347,72.4753,72.4852,48110.0
2025-03-07 10:10:00,73.19,73.24,73.18,73.23,26876.0,72.4753,72.5248,72.4654,72.5149,26876.0
2025-03-07 10:15:00,73.23,73.28,73.23,73.26,347404.0,72.5149,72.5644,72.5149,72.5446,347404.0
2025-03-07 10:20:00,73.26,73.27,73.2,73.21,25390.0,72.5446,72.5545,72.4852,72.4951,25390.0
2025-03-07 10:25:00,73.21,73.24,73.2,73.21,32508.0,72.4951,72.5248,72.4852,72.4951,32508.0
2025-03-07 10:30:00,73.21,73.3,73.21,73.28,43138.0,72.4951,72.5842,72.4951,72.5644,43138.0
2025-03-07 10:35:00,73.28,73.33,73.28,73.3,48020.0,72.5644,72.6139,72.5644,72.5842,48020.0
2025-03-07 10:40:00,73.29,73.31,73.28,73.29,52455.0,72.5743,72.5941,72.5644,72.5743,52455.0
2025-03-07 10:45:00,73.26,73.27,73.16,73.17,253418.0,72.5446,72.5545,72.4456,72.4555,253418.0
2025-03-07 10:50:00,73.16,73.26,73.16,73.21,72895.0,72.4456,72.5446,72.4456,72.4951,72895.0
2025-03-07 10:55:00,73.21,73.22,73.18,73.2,34245.0,72.4951,72.505,72.4654,72.4852,34245.0
2025-03-07 11:00:00,73.2,73.23,73.18,73.21,60499.0,72.4852,72.5149,72.4654,72.4951,60499.0
2025-03-07 11:05:00,73.21,73.24,73.18,73.19,64091.0,72.4951,72.5248,72.4654,72.4753,64091.0
2025-03-07 11:10:00,73.18,73.22,73.18,73.2,61658.0,72.4654,72.505,72.4654,72.4852,61658.0
2025-03-07 11:15:00,73.2,73.25,73.19,73.25,38964.0,72.4852,72.5347,72.4753,72.5347,38964.0
2025-03-07 11:20:00,73.25,73.26,73.22,73.23,54246.0,72.5347,72.5446,72.505,72.5149,54246.0
2025-03-07 11:25:00,73.24,73.27,73.23,73.26,62343.0,72.5248,72.5545,72.5149,72.5446,62343.0
2025-03-07 11:30:00,73.25,73.26,73.23,73.25,67511.0,72.5347,72.5446,72.5149,72.5347,67511.0
2025-03-07 11:35:00,73.25,73.27,73.24,73.26,31895.0,72.5347,72.5545,72.5248,72.5446,31895.0
2025-03-07 11:40:00,73.26,73.3,73.25,73.27,190727.0,72.5446,72.5842,72.5347,72.5545,190727.0
2025-03-07 11:45:00,73.27,73.3,73.25,73.3,52518.0,72.5545,72.5842,72.5347,72.5842,52518.0
2025-03-07 11:50:00,73.3,73.31,73.28,73.3,34716.0,72.5842,72.5941,72.5644,72.5842,34716.0
2025-03-07 11:55:00,73.3,73.3,73.26,73.28,89686.0,72.5842,72.5842,72.5446,72.5644,89686.0
2025-03-07 12:00:00,73.28,73.29,73.26,73.27,59704.0,72.5644,72.5743,72.5446,72.5545,59704.0
2025-03-07 12:05:00,73.28,73.33,73.28,73.33,35513.0,72.5644,72.6139,72.5644,72.6139,35513.0
2025-03-07 12:10:00,73.33,73.33,73.31,73.31,48533.0,72.6139,72.6139,72.5941,72.5941,48533.0
2025-03-07 12:15:00,73.31,73.32,73.3,73.31,33231.0,72.5941,72.604,72.5842,72.5941,33231.0
2025-03-07 12:20:00,73.31,73.31,73.26,73.26,30420.0,72.5941,72.5941,72.5446,72.5446,30420.0
2025-03-07 12:25:00,73.25,73.27,73.25,73.25,25667.0,72.5347,72.5545,72.5347,72.5347,25667.0
2025-03-07 12:30:00,73.24,73.24,73.21,73.21,99538.0,72.5248,72.5248,72.4951,72.4951,99538.0
2025-03-07 12:35:00,73.22,73.25,73.2,73.22,16428.0,72.505,72.5347,72.4852,72.505,16428.0
2025-03-07 12:40:00,73.23,73.23,73.2,73.2,25495.0,72.5149,72.5149,72.4852,72.4852,25495.0
2025-03-07 12:45:00,73.2,73.21,73.16,73.17,74796.0,72.4852,72.4951,72.4456,72.4555,74796.0
2025-03-07 12:50:00,73.17,73.18,73.15,73.15,75183.0,72.4555,72.4654,72.4357,72.4357,75183.0
2025-03-07 12:55:00,73.15,73.19,73.13,73.18,37128.0,72.4357,72.4753,72.4159,72.4654,37128.0
2025-03-07 13:00:00,73.17,73.18,73.12,73.13,50300.0,72.4555,72.4654,72.406,72.4159,50300.0
2025-03-07 13:05:00,73.13,73.13,73.1,73.12,31485.0,72.4159,72.4159,72.3862,72.406,31485.0
2025-03-07 13:10:00,73.12,73.12,73.08,73.09,44303.0,72.406,72.406,72.3664,72.3763,44303.0
2025-03-07 13:15:00,73.09,73.09,73.04,73.05,80425.0,72.3763,72.3763,72.3268,72.3367,80425.0
2025-03-07 13:20:00,73.05,73.07,73.04,73.07,103415.0,72.3367,72.3565,72.3268,72.3565,103415.0
2025-03-07 13:25:00,73.06,73.07,73.04,73.05,102242.0,72.3466,72.3565,72.3268,72.3367,102242.0
2025-03-07 13:30:00,73.05,73.07,73.03,73.04,37162.0,72.3367,72.3565,72.3169,72.3268,37162.0
2025-03-07 13:35:00,73.04,73.04,73.0,73.01,33607.0,72.3268,72.3268,72.2872,72.2971,33607.0
2025-03-07 13:40:00,73.01,73.03,73.0,73.03,35568.0,72.2971,72.3169,72.2872,72.3169,35568.0
2025-03-07 13:45:00,73.03,73.03,73.0,73.02,39757.0,72.3169,72.3169,72.2872,72.307,39757.0
2025-03-07 13:50:00,73.02,73.02,72.99,73.0,41914.0,72.307,72.307,72.2773,72.2872,41914.0
2025-03-07 13:55:00,73.0,73.0,72.98,72.98,16027.0,72.2872,72.2872,72.2674,72.2674,16027.0
2025-03-07 14:00:00,72.99,73.0,72.96,72.98,49156.0,72.2773,72.2872,72.2475,72.2674,49156.0
2025-03-07 14:05:00,72.98,73.0,72.96,72.99,28594.0,72.2674,72.2872,72.2475,72.2773,28594.0
2025-03-07 14:10:00,73.0,73.0,72.97,72.98,49310.0,72.2872,72.2872,72.2575,72.2674,49310.0
2025-03-07 14:15:00,72.98,72.98,72.95,72.96,28313.0,72.2674,72.2674,72.2376,72.2475,28313.0
2025-03-07 14:20:00,72.95,72.97,72.95,72.96,43408.0,72.2376,72.2575,72.2376,72.2475,43408.0
2025-03-07 14:25:00,72.97,72.98,72.96,72.96,15370.0,72.2575,72.2674,72.2475,72.2475,15370.0
2025-03-07 14:30:00,72.97,72.99,72.96,72.98,37831.0,72.2575,72.2773,72.2475,72.2674,37831.0
2025-03-07 14:35:00,72.98,72.99,72.95,72.96,29842.0,72.2674,72.2773,72.2376,72.2475,29842.0
2025-03-07 14:40:00,72.95,72.98,72.95,72.98,32275.0,72.2376,72.2674,72.2376,72.2674,32275.0
2025-03-07 14:45:00,72.98,72.99,72.97,72.98,25917.0,72.2674,72.2773,72.2575,72.2674,25917.0
2025-03-07 14:50:00,72.98,73.0,72.97,73.0,49529.0,72.2674,72.2872,72.2575,72.2872,49529.0
2025-03-07 14:55:00,73.0,73.0,72.99,73.0,19567.0,72.2872,72.2872,72.2773,72.2872,19567.0
2025-03-07 15:00:00,72.99,73.02,72.99,73.0,18556.0,72.2773,72.307,72.2773,72.2872,18556.0
2025-03-07 15:05:00,73.01,73.01,72.98,72.99,50639.0,72.2971,72.2971,72.2674,72.2773,50639.0
2025-03-07 15:10:00,73.0,73.01,72.99,73.01,119249.0,72.2872,72.2971,72.2773,72.2971,119249.0
2025-03-07 15:15:00,73.01,73.02,72.98,72.98,61094.0,72.2971,72.307,72.2674,72.2674,61094.0
2025-03-07 15:20:00,72.99,73.0,72.98,73.0,78829.0,72.2773,72.2872,72.2674,72.2872,78829.0
2025-03-07 15:25:00,73.0,73.01,72.98,73.01,113392.0,72.2872,72.2971,72.2674,72.2971,113392.0
2025-03-07 15:30:00,73.01,73.01,72.99,73.0,41113.0,72.2971,72.2971,72.2773,72.2872,41113.0
2025-03-07 15:35:00,73.0,73.01,72.98,73.01,38304.0,72.2872,72.2971,72.2674,72.2971,38304.0
2025-03-07 15:40:00,73.01,73.02,72.99,73.0,46076.0,72.2971,72.307,72.2773,72.2872,46076.0
2025-03-07 15:45:00,73.0,73.0,72.99,72.99,120838.0,72.2872,72.2872,72.2773,72.2773,120838.0
2025-03-07 15:50:00,73.0,73.0,72.98,72.98,37747.0,72.2872,72.2872,72.2674,72.2674,37747.0
2025-03-07 15:55:00,72.98,73.01,72.97,73.01,178870.0,72.2674,72.2971,72.2575,72.2971,178870.0
2025-03-10 09:30:00,73.3,73.35,73.27,73.32,245953.0,72.5842,72.6337,72.5545,72.604,245953.0
2025-03-10 09:35:00,73.31,73.32,73.28,73.3,81337.0,72.5941,72.604,72.5644,72.5842,81337.0
2025-03-10 09:40:00,73.3,73.32,73.27,73.28,83389.0,72.5842,72.604,72.5545,72.5644,83389.0
2025-03-10 09:45:00,73.28,73.33,73.28,73.32,90602.0,72.5644,72.6139,72.5644,72.604,90602.0
2025-03-10 09:50:00,73.33,73.37,73.31,73.37,103963.0,72.6139,72.6535,72.5941,72.6535,103963.0
2025-03-10 09:55:00,73.36,73.36,73.31,73.33,31640.0,72.6436,72.6436,72.5941,72.6139,31640.0
2025-03-10 10:00:00,73.33,73.38,73.33,73.37,80656.0,72.6139,72.6634,72.6139,72.6535,80656.0
2025-03-10 10:05:00,73.37,73.39,73.36,73.37,156235.0,72.6535,72.6734,72.6436,72.6535,156235.0
2025-03-10 10:10:00,73.37,73.38,73.34,73.34,62398.0,72.6535,72.6634,72.6238,72.6238,62398.0
2025-03-10 10:15:00,73.34,73.37,73.33,73.36,239800.0,72.6238,72.6535,72.6139,72.6436,239800.0
2025-03-10 10:20:00,73.36,73.4,73.35,73.37,380693.0,72.6436,72.6833,72.6337,72.6535,380693.0
2025-03-10 10:25:00,73.38,73.4,73.37,73.4,140597.0,72.6634,72.6833,72.6535,72.6833,140597.0
2025-03-10 10:30:00,73.4,73.42,73.38,73.42,131051.0,72.6833,72.7031,72.6634,72.7031,131051.0
2025-03-10 10:35:00,73.42,73.42,73.37,73.4,141051.0,72.7031,72.7031,72.6535,72.6833,141051.0
2025-03-10 10:40:00,73.4,73.43,73.39,73.4,467504.0,72.6833,72.713,72.6734,72.6833,467504.0
2025-03-10 10:45:00,73.4,73.43,73.39,73.41,59697.0,72.6833,72.713,72.6734,72.6932,59697.0
2025-03-10 10:50:00,73.4,73.46,73.4,73.45,111086.0,72.6833,72.7427,72.6833,72.7328,111086.0
2025-03-10 10:55:00,73.45,73.47,73.45,73.45,188288.0,72.7328,72.7526,72.7328,72.7328,188288.0
2025-03-10 11:00:00,73.45,73.45,73.42,73.44,73225.0,72.7328,72.7328,72.7031,72.7229,73225.0
2025-03-10 11:05:00,73.43,73.44,73.4,73.41,42075.0,72.713,72.7229,72.6833,72.6932,42075.0
2025-03-10 11:10:00,73.41,73.43,73.41,73.42,72591.0,72.6932,72.713,72.6932,72.7031,72591.0
2025-03-10 11:15:00,73.42,73.43,73.39,73.41,44011.0,72.7031,72.713,72.6734,72.6932,44011.0
2025-03-10 11:20:00,73.4,73.42,73.37,73.38,55113.0,72.6833,72.7031,72.6535,72.6634,55113.0
2025-03-10 11:25:00,73.38,73.38,73.35,73.35,47223.0,72.6634,72.6634,72.6337,72.6337,47223.0
2025-03-10 11:30:00,73.36,73.36,73.33,73.33,19360.0,72.6436,72.6436,72.6139,72.6139,19360.0
2025-03-10 11:35:00,73.34,73.37,73.34,73.36,33923.0,72.6238,72.6535,72.6238,72.6436,33923.0
2025-03-10 11:40:00,73.36,73.41,73.36,73.41,41615.0,72.6436,72.6932,72.6436,72.6932,41615.0
2025-03-10 11:45:00,73.41,73.41,73.37,73.38,60043.0,72.6932,72.6932,72.6535,72.6634,60043.0
2025-03-10 11:50:00,73.38,73.41,73.38,73.4,43171.0,72.6634,72.6932,72.6634,72.6833,43171.0
2025-03-10 11:55:00,73.4,73.41,73.39,73.39,37889.0,72.6833,72.6932,72.6734,72.6734,37889.0
2025-03-10 12:00:00,73.39,73.41,73.38,73.41,28040.0,72.6734,72.6932,72.6634,72.6932,28040.0
2025-03-10 12:05:00,73.41,73.41,73.38,73.4,60240.0,72.6932,72.6932,72.6634,72.6833,60240.0
2025-03-10 12:10:00,73.4,73.4,73.36,73.36,50137.0,72.6833,72.6833,72.6436,72.6436,50137.0
2025-03-10 12:15:00,73.36,73.43,73.36,73.42,52721.0,72.6436,72.713,72.6436,72.7031,52721.0
2025-03-10 12:20:00,73.42,73.42,73.4,73.41,46184.0,72.7031,72.7031,72.6833,72.6932,46184.0
2025-03-10 12:25:00,73.41,73.41,73.36,73.37,43762.0,72.6932,72.6932,72.6436,72.6535,43762.0
2025-03-10 12:30:00,73.36,73.37,73.33,73.34,61597.0,72.6436,72.6535,72.6139,72.6238,61597.0
2025-03-10 12:35:00,73.35,73.37,73.34,73.37,26460.0,72.6337,72.6535,72.6238,72.6535,26460.0
2025-03-10 12:40:00,73.37,73.37,73.34,73.37,34445.0,72.6535,72.6535,72.6238,72.6535,34445.0
2025-03-10 12:45:00,73.37,73.37,73.35,73.36,15758.0,72.6535,72.6535,72.6337,72.6436,15758.0
2025-03-10 12:50:00,73.36,73.36,73.33,73.33,117724.0,72.6436,72.6436,72.6139,72.6139,117724.0
2025-03-10 12:55:00,73.34,73.34,73.33,73.34,25216.0,72.6238,72.6238,72.6139,72.6238,25216.0
2025-03-10 13:00:00,73.34,73.36,73.32,73.36,24323.0,72.6238,72.6436,72.604,72.6436,24323.0
2025-03-10 13:05:00,73.35,73.36,73.34,73.34,37788.0,72.6337,72.6436,72.6238,72.6238,37788.0
2025-03-10 13:10:00,73.35,73.36,73.33,73.34,50549.0,72.6337,72.6436,72.6139,72.6238,50549.0
2025-03-10 13:15:00,73.35,73.36,73.34,73.36,35615.0,72.6337,72.6436,72.6238,72.6436,35615.0
2025-03-10 13:20:00,73.36,73.36,73.32,73.33,111420.0,72.6436,72.6436,72.604,72.6139,111420.0
2025-03-10 13:25:00,73.32,73.36,73.32,73.36,22518.0,72.604,72.6436,72.604,72.6436,22518.0
2025-03-10 13:30:00,73.36,73.38,73.35,73.38,45107.0,72.6436,72.6634,72.6337,72.6634,45107.0
2025-03-10 13:35:00,73.37,73.39,73.36,73.38,34073.0,72.6535,72.6734,72.6436,72.6634,34073.0
2025-03-10 13:40:00,73.38,73.38,73.36,73.38,14840.0,72.6634,72.6634,72.6436,72.6634,14840.0
2025-03-10 13:45:00,73.38,73.38,73.36,73.37,38847.0,72.6634,72.6634,72.6436,72.6535,38847.0
2025-03-10 13:50:00,73.38,73.38,73.35,73.35,45123.0,72.6634,72.6634,72.6337,72.6337,45123.0
2025-03-10 13:55:00,73.35,73.37,73.35,73.37,86101.0,72.6337,72.6535,72.6337,72.6535,86101.0
2025-03-10 14:00:00,73.37,73.38,73.34,73.36,254580.0,72.6535,72.6634,72.6238,72.6436,254580.0
2025-03-10 14:05:00,73.36,73.36,73.35,73.35,36366.0,72.6436,72.6436,72.6337,72.6337,36366.0
2025-03-10 14:10:00,73.35,73.36,73.31,73.33,55009.0,72.6337,72.6436,72.5941,72.6139,55009.0
2025-03-10 14:15:00,73.32,73.33,73.31,73.33,39999.0,72.604,72.6139,72.5941,72.6139,39999.0
2025-03-10 14:20:00,73.33,73.33,73.31,73.31,47449.0,72.6139,72.6139,72.5941,72.5941,47449.0
2025-03-10 14:25:00,73.32,73.34,73.31,73.33,24883.0,72.604,72.6238,72.5941,72.6139,24883.0
2025-03-10 14:30:00,73.33,73.33,73.3,73.31,52310.0,72.6139,72.6139,72.5842,72.5941,52310.0
2025-03-10 14:35:00,73.31,73.34,73.31,73.34,44826.0,72.5941,72.6238,72.5941,72.6238,44826.0
2025-03-10 14:40:00,73.34,73.35,73.33,73.33,51258.0,72.6238,72.6337,72.6139,72.6139,51258.0
2025-03-10 14:45:00,73.33,73.34,73.32,73.33,68626.0,72.6139,72.6238,72.604,72.6139,68626.0
2025-03-10 14:50:00,73.33,73.34,73.32,73.33,33236.0,72.6139,72.6238,72.604,72.6139,33236.0
2025-03-10 14:55:00,73.33,73.37,73.32,73.37,58956.0,72.6139,72.6535,72.604,72.6535,58956.0
2025-03-10 15:00:00,73.37,73.39,73.36,73.38,102962.0,72.6535,72.6734,72.6436,72.6634,102962.0
2025-03-10 15:05:00,73.39,73.39,73.37,73.38,165705.0,72.6734,72.6734,72.6535,72.6634,165705.0
2025-03-10 15:10:00,73.39,73.4,73.36,73.37,122382.0,72.6734,72.6833,72.6436,72.6535,122382.0
2025-03-10 15:15:00,73.37,73.38,73.35,73.36,114447.0,72.6535,72.6634,72.6337,72.6436,114447.0
2025-03-10 15:20:00,73.35,73.36,73.34,73.35,113955.0,72.6337,72.6436,72.6238,72.6337,113955.0
2025-03-10 15:25:00,73.34,73.36,73.33,73.36,147876.0,72.6238,72.6436,72.6139,72.6436,147876.0
2025-03-10 15:30:00,73.36,73.37,73.32,73.33,168929.0,72.6436,72.6535,72.604,72.6139,168929.0
2025-03-10 15:35:00,73.33,73.38,73.31,73.35,892211.0,72.6139,72.6634,72.5941,72.6337,892211.0
2025-03-10 15:40:00,73.34,73.37,73.34,73.36,119197.0,72.6238,72.6535,72.6238,72.6436,119197.0
2025-03-10 15:45:00,73.36,73.36,73.34,73.36,260472.0,72.6436,72.6436,72.6238,72.6436,260472.0
2025-03-10 15:50:00,73.36,73.37,73.34,73.36,98634.0,72.6436,72.6535,72.6238,72.6436,98634.0
2025-03-10 15:55:00,73.36,73.36,73.33,73.34,160893.0,72.6436,72.6436,72.6139,72.6238,160893.0
2025-03-11 09:30:00,73.2,73.33,73.14,73.3,845905.0,72.4852,72.6139,72.4258,72.5842,845905.0
2025-03-11 09:35:00,73.3,73.34,73.24,73.24,66867.0,72.5842,72.6238,72.5248,72.5248,66867.0
2025-03-11 09:40:00,73.25,73.29,73.22,73.24,47738.0,72.5347,72.5743,72.505,72.5248,47738.0
2025-03-11 09:45:00,73.24,73.26,73.22,73.23,50513.0,72.5248,72.5446,72.505,72.5149,50513.0
2025-03-11 09:50:00,73.23,73.25,73.21,73.23,158566.0,72.5149,72.5347,72.4951,72.5149,158566.0
2025-03-11 09:55:00,73.24,73.25,73.23,73.24,66561.0,72.5248,72.5347,72.5149,72.5248,66561.0
2025-03-11 10:00:00,73.23,73.34,73.14,73.31,142174.0,72.5149,72.6238,72.4258,72.5941,142174.0
2025-03-11 10:05:00,73.32,73.32,73.22,73.22,70460.0,72.604,72.604,72.505,72.505,70460.0
2025-03-11 10:10:00,73.22,73.3,73.21,73.29,35272.0,72.505,72.5842,72.4951,72.5743,35272.0
2025-03-11 10:15:00,73.28,73.34,73.27,73.3,441975.0,72.5644,72.6238,72.5545,72.5842,441975.0
2025-03-11 10:20:00,73.3,73.36,73.29,73.36,44595.0,72.5842,72.6436,72.5743,72.6436,44595.0
2025-03-11 10:25:00,73.36,73.39,73.35,73.39,58168.0,72.6436,72.6734,72.6337,72.6734,58168.0
2025-03-11 10:30:00,73.38,73.39,73.35,73.38,95024.0,72.6634,72.6734,72.6337,72.6634,95024.0
2025-03-11 10:35:00,73.37,73.4,73.34,73.39,44886.0,72.6535,72.6833,72.6238,72.6734,44886.0
2025-03-11 10:40:00,73.39,73.43,73.34,73.36,112024.0,72.6734,72.713,72.6238,72.6436,112024.0
2025-03-11 10:45:00,73.37,73.38,73.33,73.36,41297.0,72.6535,72.6634,72.6139,72.6436,41297.0
2025-03-11 10:50:00,73.34,73.35,73.27,73.28,103808.0,72.6238,72.6337,72.5545,72.5644,103808.0
2025-03-11 10:55:00,73.28,73.33,73.26,73.31,124639.0,72.5644,72.6139,72.5446,72.5941,124639.0
2025-03-11 11:00:00,73.32,73.34,73.28,73.29,43867.0,72.604,72.6238,72.5644,72.5743,43867.0
2025-03-11 11:05:00,73.28,73.29,73.21,73.22,71251.0,72.5644,72.5743,72.4951,72.505,71251.0
2025-03-11 11:10:00,73.23,73.25,73.2,73.21,64781.0,72.5149,72.5347,72.4852,72.4951,64781.0
2025-03-11 11:15:00,73.22,73.22,73.18,73.19,149696.0,72.505,72.505,72.4654,72.4753,149696.0
2025-03-11 11:20:00,73.2,73.23,73.18,73.22,154868.0,72.4852,72.5149,72.4654,72.505,154868.0
2025-03-11 11:25:00,73.21,73.21,73.15,73.16,105571.0,72.4951,72.4951,72.4357,72.4456,105571.0
2025-03-11 11:30:00,73.17,73.17,73.13,73.16,57945.0,72.4555,72.4555,72.4159,72.4456,57945.0
2025-03-11 11:35:00,73.16,73.18,73.13,73.14,40000.0,72.4456,72.4654,72.4159,72.4258,40000.0
2025-03-11 11:40:00,73.15,73.18,73.13,73.18,61850.0,72.4357,72.4654,72.4159,72.4654,61850.0
2025-03-11 11:45:00,73.17,73.21,73.15,73.16,71666.0,72.4555,72.4951,72.4357,72.4456,71666.0
2025-03-11 11:50:00,73.16,73.16,73.12,73.14,60991.0,72.4456,72.4456,72.406,72.4258,60991.0
2025-03-11 11:55:00,73.13,73.18,73.12,73.17,36356.0,72.4159,72.4654,72.406,72.4555,36356.0
2025-03-11 12:00:00,73.18,73.19,73.17,73.17,47139.0,72.4654,72.4753,72.4555,72.4555,47139.0
2025-03-11 12:05:00,73.18,73.22,73.18,73.2,124420.0,72.4654,72.505,72.4654,72.4852,124420.0
2025-03-11 12:10:00,73.19,73.23,73.19,73.21,444705.0,72.4753,72.5149,72.4753,72.4951,444705.0
2025-03-11 12:15:00,73.22,73.22,73.19,73.2,33441.0,72.505,72.505,72.4753,72.4852,33441.0
2025-03-11 12:20:00,73.21,73.22,73.18,73.21,249607.0,72.4951,72.505,72.4654,72.4951,249607.0
2025-03-11 12:25:00,73.21,73.21,73.16,73.2,29790.0,72.4951,72.4951,72.4456,72.4852,29790.0
2025-03-11 12:30:00,73.19,73.2,73.16,73.17,87863.0,72.4753,72.4852,72.4456,72.4555,87863.0
2025-03-11 12:35:00,73.17,73.2,73.16,73.19,20357.0,72.4555,72.4852,72.4456,72.4753,20357.0
2025-03-11 12:40:00,73.19,73.2,73.17,73.19,15713.0,72.4753,72.4852,72.4555,72.4753,15713.0
2025-03-11 12:45:00,73.19,73.2,73.17,73.18,68563.0,72.4753,72.4852,72.4555,72.4654,68563.0
2025-03-11 12:50:00,73.18,73.2,73.17,73.2,32460.0,72.4654,72.4852,72.4555,72.4852,32460.0
2025-03-11 12:55:00,73.19,73.21,73.17,73.2,59322.0,72.4753,72.4951,72.4555,72.4852,59322.0
2025-03-11 13:00:00,73.2,73.2,73.18,73.2,30259.0,72.4852,72.4852,72.4654,72.4852,30259.0
2025-03-11 13:05:00,73.2,73.23,73.19,73.22,126662.0,72.4852,72.5149,72.4753,72.505,126662.0
2025-03-11 13:10:00,73.22,73.24,73.21,73.23,20816.0,72.505,72.5248,72.4951,72.5149,20816.0
2025-03-11 13:15:00,73.23,73.24,73.21,73.23,141405.0,72.5149,72.5248,72.4951,72.5149,141405.0
2025-03-11 13:20:00,73.23,73.28,73.23,73.26,54326.0,72.5149,72.5644,72.5149,72.5446,54326.0
2025-03-11 13:25:00,73.25,73.27,73.25,73.26,40939.0,72.5347,72.5545,72.5347,72.5446,40939.0
2025-03-11 13:30:00,73.26,73.26,73.24,73.26,130650.0,72.5446,72.5446,72.5248,72.5446,130650.0
2025-03-11 13:35:00,73.26,73.28,73.25,73.26,151812.0,72.5446,72.5644,72.5347,72.5446,151812.0
2025-03-11 13:40:00,73.25,73.25,73.22,73.23,84246.0,72.5347,72.5347,72.505,72.5149,84246.0
2025-03-11 13:45:00,73.23,73.23,73.2,73.21,25811.0,72.5149,72.5149,72.4852,72.4951,25811.0
2025-03-11 13:50:00,73.22,73.22,73.19,73.22,52279.0,72.505,72.505,72.4753,72.505,52279.0
2025-03-11 13:55:00,73.22,73.24,73.21,73.23,38880.0,72.505,72.5248,72.4951,72.5149,38880.0
2025-03-11 14:00:00,73.23,73.23,73.15,73.16,43622.0,72.5149,72.5149,72.4357,72.4456,43622.0
2025-03-11 14:05:00,73.16,73.16,73.12,73.12,54509.0,72.4456,72.4456,72.406,72.406,54509.0
2025-03-11 14:10:00,73.12,73.14,73.11,73.12,78320.0,72.406,72.4258,72.3961,72.406,78320.0
2025-03-11 14:15:00,73.11,73.11,73.08,73.09,109084.0,72.3961,72.3961,72.3664,72.3763,109084.0
2025-03-11 14:20:00,73.08,73.1,73.05,73.08,178057.0,72.3664,72.3862,72.3367,72.3664,178057.0
2025-03-11 14:25:00,73.08,73.1,73.07,73.09,59803.0,72.3664,72.3862,72.3565,72.3763,59803.0
2025-03-11 14:30:00,73.09,73.11,73.07,73.11,58379.0,72.3763,72.3961,72.3565,72.3961,58379.0
2025-03-11 14:35:00,73.11,73.11,73.09,73.09,72497.0,72.3961,72.3961,72.3763,72.3763,72497.0
2025-03-11 14:40:00,73.09,73.1,73.04,73.05,323098.0,72.3763,72.3862,72.3268,72.3367,323098.0
2025-03-11 14:45:00,73.05,73.08,73.04,73.06,61668.0,72.3367,72.3664,72.3268,72.3466,61668.0
2025-03-11 14:50:00,73.06,73.07,73.05,73.06,112906.0,72.3466,72.3565,72.3367,72.3466,112906.0
2025-03-11 14:55:00,73.06,73.08,73.05,73.08,111747.0,72.3466,72.3664,72.3367,72.3664,111747.0
2025-03-11 15:00:00,73.08,73.1,73.07,73.1,46584.0,72.3664,72.3862,72.3565,72.3862,46584.0
2025-03-11 15:05:00,73.09,73.1,73.05,73.06,76017.0,72.3763,72.3862,72.3367,72.3466,76017.0
2025-03-11 15:10:00,73.06,73.08,73.05,73.06,54530.0,72.3466,72.3664,72.3367,72.3466,54530.0
2025-03-11 15:15:00,73.06,73.09,73.06,73.09,86907.0,72.3466,72.3763,72.3466,72.3763,86907.0
2025-03-11 15:20:00,73.08,73.09,73.05,73.09,123860.0,72.3664,72.3763,72.3367,72.3763,123860.0
2025-03-11 15:25:00,73.09,73.09,73.07,73.09,83054.0,72.3763,72.3763,72.3565,72.3763,83054.0
2025-03-11 15:30:00,73.08,73.09,73.06,73.08,76047.0,72.3664,72.3763,72.3466,72.3664,76047.0
2025-03-11 15:35:00,73.08,73.09,73.07,73.09,141058.0,72.3664,72.3763,72.3565,72.3763,141058.0
2025-03-11 15:40:00,73.09,73.09,73.07,73.07,84348.0,72.3763,72.3763,72.3565,72.3565,84348.0
2025-03-11 15:45:00,73.06,73.09,73.05,73.06,100789.0,72.3466,72.3763,72.3367,72.3466,100789.0
2025-03-11 15:50:00,73.06,73.07,73.05,73.06,111640.0,72.3466,72.3565,72.3367,72.3466,111640.0
2025-03-11 15:55:00,73.07,73.08,73.06,73.06,114864.0,72.3565,72.3664,72.3466,72.3466,114864.0
2025-03-12 09:30:00,72.91,73.0,72.91,72.96,252859.0,72.198,72.2872,72.198,72.2475,252859.0
2025-03-12 09:35:00,72.95,72.96,72.93,72.94,64340.0,72.2376,72.2475,72.2178,72.2277,64340.0
2025-03-12 09:40:00,72.94,72.96,72.92,72.96,29499.0,72.2277,72.2475,72.2079,72.2475,29499.0
2025-03-12 09:45:00,72.95,72.98,72.93,72.97,66590.0,72.2376,72.2674,72.2178,72.2575,66590.0
2025-03-12 09:50:00,72.95,72.98,72.92,72.98,110697.0,72.2376,72.2674,72.2079,72.2674,110697.0
2025-03-12 09:55:00,72.98,73.01,72.96,72.97,42674.0,72.2674,72.2971,72.2475,72.2575,42674.0
2025-03-12 10:00:00,72.97,73.02,72.97,72.98,57132.0,72.2575,72.307,72.2575,72.2674,57132.0
2025-03-12 10:05:00,72.98,72.99,72.95,72.96,51465.0,72.2674,72.2773,72.2376,72.2475,51465.0
2025-03-12 10:10:00,72.95,72.96,72.94,72.95,26947.0,72.2376,72.2475,72.2277,72.2376,26947.0
2025-03-12 10:15:00,72.95,73.0,72.95,72.97,363431.0,72.2376,72.2872,72.2376,72.2575,363431.0
2025-03-12 10:20:00,72.97,73.0,72.96,72.98,34481.0,72.2575,72.2872,72.2475,72.2674,34481.0
2025-03-12 10:25:00,72.98,72.99,72.96,72.98,71101.0,72.2674,72.2773,72.2475,72.2674,71101.0
2025-03-12 10:30:00,72.98,73.02,72.97,73.02,25911.0,72.2674,72.307,72.2575,72.307,25911.0
2025-03-12 10:35:00,73.02,73.03,73.0,73.02,70405.0,72.307,72.3169,72.2872,72.307,70405.0
2025-03-12 10:40:00,73.02,73.06,73.02,73.03,112366.0,72.307,72.3466,72.307,72.3169,112366.0
2025-03-12 10:45:00,73.02,73.04,73.01,73.04,138114.0,72.307,72.3268,72.2971,72.3268,138114.0
2025-03-12 10:50:00,73.04,73.04,72.98,72.98,39895.0,72.3268,72.3268,72.2674,72.2674,39895.0
2025-03-12 10:55:00,72.99,73.02,72.98,73.02,29014.0,72.2773,72.307,72.2674,72.307,29014.0
2025-03-12 11:00:00,73.02,73.05,73.0,73.05,38659.0,72.307,72.3367,72.2872,72.3367,38659.0
2025-03-12 11:05:00,73.04,73.05,73.03,73.04,52045.0,72.3268,72.3367,72.3169,72.3268,52045.0
2025-03-12 11:10:00,73.04,73.05,73.02,73.03,36225.0,72.3268,72.3367,72.307,72.3169,36225.0
2025-03-12 11:15:00,73.03,73.03,73.0,73.0,14165.0,72.3169,72.3169,72.2872,72.2872,14165.0
2025-03-12 11:20:00,73.01,73.01,72.99,72.99,41468.0,72.2971,72.2971,72.2773,72.2773,41468.0
2025-03-12 11:25:00,73.0,73.0,72.97,73.0,61658.0,72.2872,72.2872,72.2575,72.2872,61658.0
2025-03-12 11:30:00,72.99,72.99,72.96,72.97,29160.0,72.2773,72.2773,72.2475,72.2575,29160.0
2025-03-12 11:35:00,72.97,72.99,72.96,72.97,122280.0,72.2575,72.2773,72.2475,72.2575,122280.0
2025-03-12 11:40:00,72.98,72.98,72.94,72.95,68128.0,72.2674,72.2674,72.2277,72.2376,68128.0
2025-03-12 11:45:00,72.96,72.97,72.94,72.96,250407.0,72.2475,72.2575,72.2277,72.2475,250407.0
2025-03-12 11:50:00,72.96,72.97,72.95,72.96,67842.0,72.2475,72.2575,72.2376,72.2475,67842.0
2025-03-12 11:55:00,72.95,72.98,72.95,72.96,187481.0,72.2376,72.2674,72.2376,72.2475,187481.0
2025-03-12 12:00:00,72.96,72.97,72.95,72.95,64883.0,72.2475,72.2575,72.2376,72.2376,64883.0
2025-03-12 12:05:00,72.95,72.96,72.94,72.94,39038.0,72.2376,72.2475,72.2277,72.2277,39038.0
2025-03-12 12:10:00,72.95,72.96,72.93,72.94,44866.0,72.2376,72.2475,72.2178,72.2277,44866.0
2025-03-12 12:15:00,72.93,72.96,72.93,72.94,28133.0,72.2178,72.2475,72.2178,72.2277,28133.0
2025-03-12 12:20:00,72.93,72.94,72.92,72.92,138724.0,72.2178,72.2277,72.2079,72.2079,138724.0
2025-03-12 12:25:00,72.92,72.95,72.92,72.94,212497.0,72.2079,72.2376,72.2079,72.2277,212497.0
2025-03-12 12:30:00,72.94,72.96,72.93,72.95,69133.0,72.2277,72.2475,72.2178,72.2376,69133.0
2025-03-12 12:35:00,72.95,72.97,72.94,72.95,232278.0,72.2376,72.2575,72.2277,72.2376,232278.0
2025-03-12 12:40:00,72.94,72.97,72.94,72.97,72604.0,72.2277,72.2575,72.2277,72.2575,72604.0
2025-03-12 12:45:00,72.97,72.97,72.93,72.93,18143.0,72.2575,72.2575,72.2178,72.2178,18143.0
2025-03-12 12:50:00,72.94,72.95,72.93,72.95,63489.0,72.2277,72.2376,72.2178,72.2376,63489.0
2025-03-12 12:55:00,72.95,72.95,72.93,72.94,27466.0,72.2376,72.2376,72.2178,72.2277,27466.0
2025-03-12 13:00:00,72.93,72.98,72.93,72.97,71459.0,72.2178,72.2674,72.2178,72.2575,71459.0
2025-03-12 13:05:00,72.97,72.99,72.97,72.97,57780.0,72.2575,72.2773,72.2575,72.2575,57780.0
2025-03-12 13:10:00,72.98,72.98,72.96,72.97,67534.0,72.2674,72.2674,72.2475,72.2575,67534.0
2025-03-12 13:15:00,72.97,72.99,72.95,72.99,61220.0,72.2575,72.2773,72.2376,72.2773,61220.0
2025-03-12 13:20:00,72.99,72.99,72.96,72.97,51560.0,72.2773,72.2773,72.2475,72.2575,51560.0
2025-03-12 13:25:00,72.97,72.98,72.96,72.96,36077.0,72.2575,72.2674,72.2475,72.2475,36077.0
2025-03-12 13:30:00,72.96,72.97,72.95,72.97,96230.0,72.2475,72.2575,72.2376,72.2575,96230.0
2025-03-12 13:35:00,72.96,72.97,72.94,72.96,72268.0,72.2475,72.2575,72.2277,72.2475,72268.0
2025-03-12 13:40:00,72.97,72.97,72.95,72.97,27791.0,72.2575,72.2575,72.2376,72.2575,27791.0
2025-03-12 13:45:00,72.96,72.99,72.96,72.99,42230.0,72.2475,72.2773,72.2475,72.2773,42230.0
2025-03-12 13:50:00,72.99,73.02,72.98,73.02,23786.0,72.2773,72.307,72.2674,72.307,23786.0
2025-03-12 13:55:00,73.02,73.03,73.01,73.03,123024.0,72.307,72.3169,72.2971,72.3169,123024.0
2025-03-12 14:00:00,73.03,73.03,73.0,73.01,34707.0,72.3169,72.3169,72.2872,72.2971,34707.0
2025-03-12 14:05:00,73.01,73.01,72.98,72.98,17708.0,72.2971,72.2971,72.2674,72.2674,17708.0
2025-03-12 14:10:00,72.99,72.99,72.97,72.98,33670.0,72.2773,72.2773,72.2575,72.2674,33670.0
2025-03-12 14:15:00,72.98,72.99,72.96,72.97,35972.0,72.2674,72.2773,72.2475,72.2575,35972.0
2025-03-12 14:20:00,72.97,72.98,72.96,72.98,83889.0,72.2575,72.2674,72.2475,72.2674,83889.0
2025-03-12 14:25:00,72.98,72.98,72.95,72.95,70424.0,72.2674,72.2674,72.2376,72.2376,70424.0
2025-03-12 14:30:00,72.95,72.96,72.93,72.94,57336.0,72.2376,72.2475,72.2178,72.2277,57336.0
2025-03-12 14:35:00,72.93,72.95,72.92,72.92,148621.0,72.2178,72.2376,72.2079,72.2079,148621.0
2025-03-12 14:40:00,72.92,72.93,72.91,72.92,27275.0,72.2079,72.2178,72.198,72.2079,27275.0
2025-03-12 14:45:00,72.92,72.94,72.91,72.92,81039.0,72.2079,72.2277,72.198,72.2079,81039.0
2025-03-12 14:50:00,72.93,72.95,72.92,72.95,41033.0,72.2178,72.2376,72.2079,72.2376,41033.0
2025-03-12 14:55:00,72.94,72.95,72.92,72.94,57866.0,72.2277,72.2376,72.2079,72.2277,57866.0
2025-03-12 15:00:00,72.94,72.95,72.93,72.95,29899.0,72.2277,72.2376,72.2178,72.2376,29899.0
2025-03-12 15:05:00,72.94,72.95,72.93,72.95,90223.0,72.2277,72.2376,72.2178,72.2376,90223.0
2025-03-12 15:10:00,72.95,72.95,72.93,72.93,29830.0,72.2376,72.2376,72.2178,72.2178,29830.0
2025-03-12 15:15:00,72.93,72.95,72.93,72.95,41778.0,72.2178,72.2376,72.2178,72.2376,41778.0
2025-03-12 15:20:00,72.95,72.95,72.93,72.93,60581.0,72.2376,72.2376,72.2178,72.2178,60581.0
2025-03-12 15:25:00,72.93,72.93,72.92,72.92,51940.0,72.2178,72.2178,72.2079,72.2079,51940.0
2025-03-12 15:30:00,72.92,72.93,72.91,72.92,100773.0,72.2079,72.2178,72.198,72.2079,100773.0
2025-03-12 15:35:00,72.92,72.92,72.91,72.92,108429.0,72.2079,72.2079,72.198,72.2079,108429.0
2025-03-12 15:40:00,72.91,72.92,72.91,72.91,55921.0,72.198,72.2079,72.198,72.198,55921.0
2025-03-12 15:45:00,72.92,72.92,72.9,72.9,55206.0,72.2079,72.2079,72.1881,72.1881,55206.0
2025-03-12 15:50:00,72.91,72.91,72.9,72.91,69873.0,72.198,72.198,72.1881,72.198,69873.0
2025-03-12 15:55:00,72.91,72.92,72.89,72.91,90656.0,72.198,72.2079,72.1782,72.198,90656.0
2025-03-13 09:30:00,72.92,72.92,72.82,72.82,128001.0,72.2079,72.2079,72.1089,72.1089,128001.0
2025-03-13 09:35:00,72.82,72.83,72.8,72.81,30210.0,72.1089,72.1188,72.0891,72.099,30210.0
2025-03-13 09:40:00,72.81,72.81,72.76,72.78,47873.0,72.099,72.099,72.0495,72.0693,47873.0
2025-03-13 09:45:00,72.78,72.79,72.76,72.78,55746.0,72.0693,72.0792,72.0495,72.0693,55746.0
2025-03-13 09:50:00,72.77,72.83,72.77,72.83,56330.0,72.0594,72.1188,72.0594,72.1188,56330.0
2025-03-13 09:55:00,72.83,72.85,72.81,72.81,49194.0,72.1188,72.1386,72.099,72.099,49194.0
2025-03-13 10:00:00,72.81,72.85,72.81,72.83,27689.0,72.099,72.1386,72.099,72.1188,27689.0
2025-03-13 10:05:00,72.83,72.83,72.79,72.81,66067.0,72.1188,72.1188,72.0792,72.099,66067.0
2025-03-13 10:10:00,72.81,72.82,72.79,72.8,35927.0,72.099,72.1089,72.0792,72.0891,35927.0
2025-03-13 10:15:00,72.8,72.81,72.78,72.79,327603.0,72.0891,72.099,72.0693,72.0792,327603.0
2025-03-13 10:20:00,72.79,72.82,72.79,72.81,46921.0,72.0792,72.1089,72.0792,72.099,46921.0
2025-03-13 10:25:00,72.8,72.83,72.8,72.83,48285.0,72.0891,72.1188,72.0891,72.1188,48285.0
2025-03-13 10:30:00,72.82,72.83,72.79,72.83,37727.0,72.1089,72.1188,72.0792,72.1188,37727.0
2025-03-13 10:35:00,72.83,72.84,72.81,72.84,32160.0,72.1188,72.1287,72.099,72.1287,32160.0
2025-03-13 10:40:00,72.84,72.85,72.83,72.84,99058.0,72.1287,72.1386,72.1188,72.1287,99058.0
2025-03-13 10:45:00,72.84,72.85,72.83,72.84,42125.0,72.1287,72.1386,72.1188,72.1287,42125.0
2025-03-13 10:50:00,72.84,72.86,72.83,72.86,25919.0,72.1287,72.1485,72.1188,72.1485,25919.0
2025-03-13 10:55:00,72.86,72.88,72.85,72.85,15986.0,72.1485,72.1683,72.1386,72.1386,15986.0
2025-03-13 11:00:00,72.85,72.87,72.83,72.83,40777.0,72.1386,72.1584,72.1188,72.1188,40777.0
2025-03-13 11:05:00,72.84,72.85,72.83,72.84,22900.0,72.1287,72.1386,72.1188,72.1287,22900.0
2025-03-13 11:10:00,72.83,72.9,72.83,72.89,31130.0,72.1188,72.1881,72.1188,72.1782,31130.0
2025-03-13 11:15:00,72.9,72.91,72.89,72.91,49954.0,72.1881,72.198,72.1782,72.198,49954.0
2025-03-13 11:20:00,72.9,72.92,72.89,72.89,56536.0,72.1881,72.2079,72.1782,72.1782,56536.0
2025-03-13 11:25:00,72.89,72.93,72.89,72.92,77821.0,72.1782,72.2178,72.1782,72.2079,77821.0
2025-03-13 11:30:00,72.92,72.94,72.92,72.94,37952.0,72.2079,72.2277,72.2079,72.2277,37952.0
2025-03-13 11:35:00,72.93,72.96,72.93,72.96,120548.0,72.2178,72.2475,72.2178,72.2475,120548.0
2025-03-13 11:40:00,72.95,72.98,72.94,72.95,115162.0,72.2376,72.2674,72.2277,72.2376,115162.0
2025-03-13 11:45:00,72.95,72.96,72.92,72.92,64087.0,72.2376,72.2475,72.2079,72.2079,64087.0
2025-03-13 11:50:00,72.93,72.96,72.91,72.95,110850.0,72.2178,72.2475,72.198,72.2376,110850.0
2025-03-13 11:55:00,72.95,72.96,72.93,72.95,82778.0,72.2376,72.2475,72.2178,72.2376,82778.0
2025-03-13 12:00:00,72.94,72.95,72.91,72.92,23759.0,72.2277,72.2376,72.198,72.2079,23759.0
2025-03-13 12:05:00,72.92,72.93,72.9,72.91,22874.0,72.2079,72.2178,72.1881,72.198,22874.0
2025-03-13 12:10:00,72.92,72.93,72.91,72.93,20431.0,72.2079,72.2178,72.198,72.2178,20431.0
2025-03-13 12:15:00,72.93,72.94,72.92,72.93,26780.0,72.2178,72.2277,72.2079,72.2178,26780.0
2025-03-13 12:20:00,72.93,72.95,72.92,72.94,70634.0,72.2178,72.2376,72.2079,72.2277,70634.0
2025-03-13 12:25:00,72.94,72.96,72.94,72.95,53894.0,72.2277,72.2475,72.2277,72.2376,53894.0
2025-03-13 12:30:00,72.96,72.96,72.93,72.94,37100.0,72.2475,72.2475,72.2178,72.2277,37100.0
2025-03-13 12:35:00,72.93,72.95,72.92,72.93,40660.0,72.2178,72.2376,72.2079,72.2178,40660.0
2025-03-13 12:40:00,72.92,72.94,72.92,72.94,37534.0,72.2079,72.2277,72.2079,72.2277,37534.0
2025-03-13 12:45:00,72.95,72.98,72.94,72.97,26352.0,72.2376,72.2674,72.2277,72.2575,26352.0
2025-03-13 12:50:00,72.98,72.98,72.94,72.98,110649.0,72.2674,72.2674,72.2277,72.2674,110649.0
2025-03-13 12:55:00,72.98,73.0,72.97,72.99,32284.0,72.2674,72.2872,72.2575,72.2773,32284.0
2025-03-13 13:00:00,72.98,73.01,72.97,72.99,91467.0,72.2674,72.2971,72.2575,72.2773,91467.0
2025-03-13 13:05:00,72.98,73.0,72.97,72.98,50293.0,72.2674,72.2872,72.2575,72.2674,50293.0
2025-03-13 13:10:00,72.98,73.0,72.98,72.99,13513.0,72.2674,72.2872,72.2674,72.2773,13513.0
2025-03-13 13:15:00,73.0,73.05,72.99,73.04,16338.0,72.2872,72.3367,72.2773,72.3268,16338.0
2025-03-13 13:20:00,73.05,73.05,73.02,73.04,25894.0,72.3367,72.3367,72.307,72.3268,25894.0
2025-03-13 13:25:00,73.05,73.06,73.04,73.04,51668.0,72.3367,72.3466,72.3268,72.3268,51668.0
2025-03-13 13:30:00,73.05,73.07,73.04,73.06,29934.0,72.3367,72.3565,72.3268,72.3466,29934.0
2025-03-13 13:35:00,73.06,73.1,73.05,73.09,29149.0,72.3466,72.3862,72.3367,72.3763,29149.0
2025-03-13 13:40:00,73.09,73.11,73.07,73.1,68262.0,72.3763,72.3961,72.3565,72.3862,68262.0
2025-03-13 13:45:00,73.11,73.14,73.11,73.14,57429.0,72.3961,72.4258,72.3961,72.4258,57429.0
2025-03-13 13:50:00,73.14,73.14,73.09,73.1,40080.0,72.4258,72.4258,72.3763,72.3862,40080.0
2025-03-13 13:55:00,73.09,73.13,73.09,73.13,28010.0,72.3763,72.4159,72.3763,72.4159,28010.0
2025-03-13 14:00:00,73.13,73.13,73.08,73.1,39961.0,72.4159,72.4159,72.3664,72.3862,39961.0
2025-03-13 14:05:00,73.09,73.1,73.07,73.08,36082.0,72.3763,72.3862,72.3565,72.3664,36082.0
2025-03-13 14:10:00,73.07,73.08,73.07,73.07,50973.0,72.3565,72.3664,72.3565,72.3565,50973.0
2025-03-13 14:15:00,73.08,73.1,73.07,73.08,60346.0,72.3664,72.3862,72.3565,72.3664,60346.0
2025-03-13 14:20:00,73.09,73.11,73.08,73.09,33538.0,72.3763,72.3961,72.3664,72.3763,33538.0
2025-03-13 14:25:00,73.09,73.11,73.09,73.09,30361.0,72.3763,72.3961,72.3763,72.3763,30361.0
2025-03-13 14:30:00,73.09,73.1,73.07,73.09,82460.0,72.3763,72.3862,72.3565,72.3763,82460.0
2025-03-13 14:35:00,73.09,73.1,73.08,73.09,26102.0,72.3763,72.3862,72.3664,72.3763,26102.0
2025-03-13 14:40:00,73.09,73.09,73.07,73.08,60142.0,72.3763,72.3763,72.3565,72.3664,60142.0
2025-03-13 14:45:00,73.08,73.09,73.07,73.08,38641.0,72.3664,72.3763,72.3565,72.3664,38641.0
2025-03-13 14:50:00,73.08,73.1,73.07,73.09,38178.0,72.3664,72.3862,72.3565,72.3763,38178.0
2025-03-13 14:55:00,73.1,73.1,73.08,73.1,159264.0,72.3862,72.3862,72.3664,72.3862,159264.0
2025-03-13 15:00:00,73.09,73.1,73.07,73.09,26789.0,72.3763,72.3862,72.3565,72.3763,26789.0
2025-03-13 15:05:00,73.09,73.11,73.08,73.11,38647.0,72.3763,72.3961,72.3664,72.3961,38647.0
2025-03-13 15:10:00,73.1,73.11,73.1,73.11,40413.0,72.3862,72.3961,72.3862,72.3961,40413.0
2025-03-13 15:15:00,73.11,73.11,73.09,73.11,102404.0,72.3961,72.3961,72.3763,72.3961,102404.0
2025-03-13 15:20:00,73.1,73.11,73.09,73.09,49995.0,72.3862,72.3961,72.3763,72.3763,49995.0
2025-03-13 15:25:00,73.09,73.12,73.09,73.11,46923.0,72.3763,72.406,72.3763,72.3961,46923.0
2025-03-13 15:30:00,73.11,73.13,73.1,73.11,87436.0,72.3961,72.4159,72.3862,72.3961,87436.0
2025-03-13 15:35:00,73.12,73.12,73.1,73.11,52044.0,72.406,72.406,72.3862,72.3961,52044.0
2025-03-13 15:40:00,73.12,73.13,73.11,73.12,60477.0,72.406,72.4159,72.3961,72.406,60477.0
2025-03-13 15:45:00,73.13,73.13,73.12,73.13,33114.0,72.4159,72.4159,72.406,72.4159,33114.0
2025-03-13 15:50:00,73.13,73.15,73.13,73.13,62161.0,72.4159,72.4357,72.4159,72.4159,62161.0
2025-03-13 15:55:00,73.14,73.14,73.11,73.13,71169.0,72.4258,72.4258,72.3961,72.4159,71169.0
2025-03-14 09:30:00,73.02,73.05,72.99,73.03,220807.0,72.307,72.3367,72.2773,72.3169,220807.0
2025-03-14 09:35:00,73.03,73.05,73.01,73.04,58274.0,72.3169,72.3367,72.2971,72.3268,58274.0
2025-03-14 09:40:00,73.03,73.04,73.0,73.0,50925.0,72.3169,72.3268,72.2872,72.2872,50925.0
2025-03-14 09:45:00,73.01,73.01,73.0,73.01,30302.0,72.2971,72.2971,72.2872,72.2971,30302.0
2025-03-14 09:50:00,73.01,73.01,72.99,72.99,29740.0,72.2971,72.2971,72.2773,72.2773,29740.0
2025-03-14 09:55:00,73.0,73.04,72.99,73.03,63943.0,72.2872,72.3268,72.2773,72.3169,63943.0
2025-03-14 10:00:00,73.04,73.04,72.94,72.97,98608.0,72.3268,72.3268,72.2277,72.2575,98608.0
2025-03-14 10:05:00,72.97,73.02,72.95,73.01,49144.0,72.2575,72.307,72.2376,72.2971,49144.0
2025-03-14 10:10:00,73.0,73.03,72.99,73.02,53306.0,72.2872,72.3169,72.2773,72.307,53306.0
2025-03-14 10:15:00,73.02,73.03,73.01,73.03,355779.0,72.307,72.3169,72.2971,72.3169,355779.0
2025-03-14 10:20:00,73.04,73.06,73.0,73.01,53469.0,72.3268,72.3466,72.2872,72.2971,53469.0
2025-03-14 10:25:00,73.01,73.03,73.0,73.02,32914.0,72.2971,72.3169,72.2872,72.307,32914.0
2025-03-14 10:30:00,73.01,73.03,72.99,73.03,56350.0,72.2971,72.3169,72.2773,72.3169,56350.0
2025-03-14 10:35:00,73.03,73.07,73.01,73.02,46871.0,72.3169,72.3565,72.2971,72.307,46871.0
2025-03-14 10:40:00,73.02,73.05,73.0,73.02,36962.0,72.307,72.3367,72.2872,72.307,36962.0
2025-03-14 10:45:00,73.03,73.07,73.01,73.06,96533.0,72.3169,72.3565,72.2971,72.3466,96533.0
2025-03-14 10:50:00,73.06,73.07,73.03,73.04,35683.0,72.3466,72.3565,72.3169,72.3268,35683.0
2025-03-14 10:55:00,73.04,73.06,73.02,73.02,22860.0,72.3268,72.3466,72.307,72.307,22860.0
2025-03-14 11:00:00,73.02,73.03,73.0,73.01,80659.0,72.307,72.3169,72.2872,72.2971,80659.0
2025-03-14 11:05:00,73.01,73.04,73.0,73.02,30084.0,72.2971,72.3268,72.2872,72.307,30084.0
2025-03-14 11:10:00,73.03,73.03,73.01,73.03,28892.0,72.3169,72.3169,72.2971,72.3169,28892.0
2025-03-14 11:15:00,73.02,73.05,73.02,73.05,46383.0,72.307,72.3367,72.307,72.3367,46383.0
2025-03-14 11:20:00,73.04,73.04,73.02,73.03,36528.0,72.3268,72.3268,72.307,72.3169,36528.0
2025-03-14 11:25:00,73.02,73.02,73.0,73.02,19026.0,72.307,72.307,72.2872,72.307,19026.0
2025-03-14 11:30:00,73.03,73.03,73.0,73.01,34746.0,72.3169,72.3169,72.2872,72.2971,34746.0
2025-03-14 11:35:00,73.01,73.04,73.0,73.01,45318.0,72.2971,72.3268,72.2872,72.2971,45318.0
2025-03-14 11:40:00,73.01,73.01,72.99,73.01,79170.0,72.2971,72.2971,72.2773,72.2971,79170.0
2025-03-14 11:45:00,73.01,73.03,73.0,73.03,35525.0,72.2971,72.3169,72.2872,72.3169,35525.0
2025-03-14 11:50:00,73.03,73.04,73.02,73.03,24217.0,72.3169,72.3268,72.307,72.3169,24217.0
2025-03-14 11:55:00,73.02,73.03,73.0,73.01,57852.0,72.307,72.3169,72.2872,72.2971,57852.0
2025-03-14 12:00:00,73.01,73.02,73.0,73.01,40447.0,72.2971,72.307,72.2872,72.2971,40447.0
2025-03-14 12:05:00,73.02,73.05,73.01,73.05,42226.0,72.307,72.3367,72.2971,72.3367,42226.0
2025-03-14 12:10:00,73.05,73.05,73.02,73.05,34609.0,72.3367,72.3367,72.307,72.3367,34609.0
2025-03-14 12:15:00,73.05,73.06,73.03,73.05,210856.0,72.3367,72.3466,72.3169,72.3367,210856.0
2025-03-14 12:20:00,73.05,73.05,73.03,73.03,57647.0,72.3367,72.3367,72.3169,72.3169,57647.0
2025-03-14 12:25:00,73.03,73.06,73.03,73.06,36182.0,72.3169,72.3466,72.3169,72.3466,36182.0
2025-03-14 12:30:00,73.05,73.05,73.03,73.04,65853.0,72.3367,72.3367,72.3169,72.3268,65853.0
2025-03-14 12:35:00,73.05,73.05,73.03,73.05,41305.0,72.3367,72.3367,72.3169,72.3367,41305.0
2025-03-14 12:40:00,73.05,73.05,73.04,73.05,16816.0,72.3367,72.3367,72.3268,72.3367,16816.0
2025-03-14 12:45:00,73.06,73.07,73.05,73.06,34885.0,72.3466,72.3565,72.3367,72.3466,34885.0
2025-03-14 12:50:00,73.06,73.07,73.04,73.05,47222.0,72.3466,72.3565,72.3268,72.3367,47222.0
2025-03-14 12:55:00,73.05,73.06,73.05,73.06,11207.0,72.3367,72.3466,72.3367,72.3466,11207.0
2025-03-14 13:00:00,73.06,73.06,73.04,73.05,39512.0,72.3466,72.3466,72.3268,72.3367,39512.0
2025-03-14 13:05:00,73.06,73.06,73.04,73.04,25556.0,72.3466,72.3466,72.3268,72.3268,25556.0
2025-03-14 13:10:00,73.05,73.07,73.04,73.06,32654.0,72.3367,72.3565,72.3268,72.3466,32654.0
2025-03-14 13:15:00,73.06,73.07,73.05,73.06,135560.0,72.3466,72.3565,72.3367,72.3466,135560.0
2025-03-14 13:20:00,73.06,73.07,73.06,73.06,45330.0,72.3466,72.3565,72.3466,72.3466,45330.0
2025-03-14 13:25:00,73.06,73.07,73.05,73.05,41138.0,72.3466,72.3565,72.3367,72.3367,41138.0
2025-03-14 13:30:00,73.06,73.06,73.03,73.05,36015.0,72.3466,72.3466,72.3169,72.3367,36015.0
2025-03-14 13:35:00,73.05,73.05,73.04,73.04,47267.0,72.3367,72.3367,72.3268,72.3268,47267.0
2025-03-14 13:40:00,73.03,73.04,73.03,73.03,46220.0,72.3169,72.3268,72.3169,72.3169,46220.0
2025-03-14 13:45:00,73.03,73.04,73.03,73.03,30259.0,72.3169,72.3268,72.3169,72.3169,30259.0
2025-03-14 13:50:00,73.03,73.04,73.02,73.02,29037.0,72.3169,72.3268,72.307,72.307,29037.0
2025-03-14 13:55:00,73.03,73.03,73.02,73.03,29478.0,72.3169,72.3169,72.307,72.3169,29478.0
2025-03-14 14:00:00,73.02,73.03,73.01,73.02,16325.0,72.307,72.3169,72.2971,72.307,16325.0
2025-03-14 14:05:00,73.02,73.02,73.01,73.02,114159.0,72.307,72.307,72.2971,72.307,114159.0
2025-03-14 14:10:00,73.02,73.04,73.01,73.02,148586.0,72.307,72.3268,72.2971,72.307,148586.0
2025-03-14 14:15:00,73.03,73.03,73.02,73.02,40402.0,72.3169,72.3169,72.307,72.307,40402.0
2025-03-14 14:20:00,73.02,73.03,73.01,73.01,20805.0,72.307,72.3169,72.2971,72.2971,20805.0
2025-03-14 14:25:00,73.02,73.02,73.0,73.01,51341.0,72.307,72.307,72.2872,72.2971,51341.0
2025-03-14 14:30:00,73.01,73.01,72.99,72.99,56312.0,72.2971,72.2971,72.2773,72.2773,56312.0
2025-03-14 14:35:00,73.0,73.0,72.98,73.0,29539.0,72.2872,72.2872,72.2674,72.2872,29539.0
2025-03-14 14:40:00,73.0,73.0,72.99,72.99,34365.0,72.2872,72.2872,72.2773,72.2773,34365.0
2025-03-14 14:45:00,72.99,73.0,72.99,73.0,39500.0,72.2773,72.2872,72.2773,72.2872,39500.0
2025-03-14 14:50:00,73.0,73.0,72.99,73.0,25029.0,72.2872,72.2872,72.2773,72.2872,25029.0
2025-03-14 14:55:00,72.99,73.0,72.98,73.0,57017.0,72.2773,72.2872,72.2674,72.2872,57017.0
2025-03-14 15:00:00,73.0,73.0,72.99,73.0,25672.0,72.2872,72.2872,72.2773,72.2872,25672.0
2025-03-14 15:05:00,73.0,73.0,72.99,73.0,43023.0,72.2872,72.2872,72.2773,72.2872,43023.0
2025-03-14 15:10:00,73.0,73.0,72.97,72.98,35618.0,72.2872,72.2872,72.2575,72.2674,35618.0
2025-03-14 15:15:00,72.97,72.98,72.97,72.98,55585.0,72.2575,72.2674,72.2575,72.2674,55585.0
2025-03-14 15:20:00,72.97,72.98,72.97,72.98,44435.0,72.2575,72.2674,72.2575,72.2674,44435.0
2025-03-14 15:25:00,72.98,72.98,72.97,72.97,63529.0,72.2674,72.2674,72.2575,72.2575,63529.0
2025-03-14 15:30:00,72.97,72.98,72.97,72.98,74459.0,72.2575,72.2674,72.2575,72.2674,74459.0
2025-03-14 15:35:00,72.98,72.98,72.97,72.98,49292.0,72.2674,72.2674,72.2575,72.2674,49292.0
2025-03-14 15:40:00,72.98,72.98,72.96,72.96,49456.0,72.2674,72.2674,72.2475,72.2475,49456.0
2025-03-14 15:45:00,72.97,72.97,72.95,72.95,81163.0,72.2575,72.2575,72.2376,72.2376,81163.0
2025-03-14 15:50:00,72.95,72.96,72.95,72.96,101077.0,72.2376,72.2475,72.2376,72.2475,101077.0
2025-03-14 15:55:00,72.95,72.96,72.95,72.96,314679.0,72.2376,72.2475,72.2376,72.2475,314679.0
2025-03-17 09:30:00,73.13,73.15,73.08,73.09,222172.0,72.4159,72.4357,72.3664,72.3763,222172.0
2025-03-17 09:35:00,73.08,73.09,73.06,73.08,57584.0,72.3664,72.3763,72.3466,72.3664,57584.0
2025-03-17 09:40:00,73.08,73.09,73.06,73.06,20011.0,72.3664,72.3763,72.3466,72.3466,20011.0
2025-03-17 09:45:00,73.06,73.06,73.01,73.06,31879.0,72.3466,72.3466,72.2971,72.3466,31879.0
2025-03-17 09:50:00,73.07,73.07,73.04,73.06,29353.0,72.3565,72.3565,72.3268,72.3466,29353.0
2025-03-17 09:55:00,73.06,73.07,73.05,73.06,14541.0,72.3466,72.3565,72.3367,72.3466,14541.0
2025-03-17 10:00:00,73.07,73.1,73.06,73.09,29711.0,72.3565,72.3862,72.3466,72.3763,29711.0
2025-03-17 10:05:00,73.09,73.11,73.08,73.09,33199.0,72.3763,72.3961,72.3664,72.3763,33199.0
2025-03-17 10:10:00,73.09,73.1,73.06,73.07,39855.0,72.3763,72.3862,72.3466,72.3565,39855.0
2025-03-17 10:15:00,73.06,73.09,73.06,73.06,570435.0,72.3466,72.3763,72.3466,72.3466,570435.0
2025-03-17 10:20:00,73.07,73.11,73.07,73.11,30897.0,72.3565,72.3961,72.3565,72.3961,30897.0
2025-03-17 10:25:00,73.11,73.12,73.09,73.12,73896.0,72.3961,72.406,72.3763,72.406,73896.0
2025-03-17 10:30:00,73.12,73.14,73.11,73.14,65575.0,72.406,72.4258,72.3961,72.4258,65575.0
2025-03-17 10:35:00,73.14,73.16,73.13,73.13,30447.0,72.4258,72.4456,72.4159,72.4159,30447.0
2025-03-17 10:40:00,73.14,73.14,73.12,73.12,55596.0,72.4258,72.4258,72.406,72.406,55596.0
2025-03-17 10:45:00,73.13,73.14,73.13,73.13,26317.0,72.4159,72.4258,72.4159,72.4159,26317.0
2025-03-17 10:50:00,73.13,73.14,73.12,73.14,116982.0,72.4159,72.4258,72.406,72.4258,116982.0
2025-03-17 10:55:00,73.13,73.15,73.11,73.12,172994.0,72.4159,72.4357,72.3961,72.406,172994.0
2025-03-17 11:00:00,73.12,73.16,73.11,73.15,27484.0,72.406,72.4456,72.3961,72.4357,27484.0
2025-03-17 11:05:00,73.14,73.15,73.13,73.13,37796.0,72.4258,72.4357,72.4159,72.4159,37796.0
2025-03-17 11:10:00,73.14,73.17,73.13,73.16,54535.0,72.4258,72.4555,72.4159,72.4456,54535.0
2025-03-17 11:15:00,73.15,73.17,73.14,73.14,42239.0,72.4357,72.4555,72.4258,72.4258,42239.0
2025-03-17 11:20:00,73.15,73.19,73.14,73.19,35098.0,72.4357,72.4753,72.4258,72.4753,35098.0
2025-03-17 11:25:00,73.18,73.21,73.17,73.2,27863.0,72.4654,72.4951,72.4555,72.4852,27863.0
2025-03-17 11:30:00,73.2,73.22,73.19,73.22,37738.0,72.4852,72.505,72.4753,72.505,37738.0
2025-03-17 11:35:00,73.22,73.23,73.21,73.23,20506.0,72.505,72.5149,72.4951,72.5149,20506.0
2025-03-17 11:40:00,73.23,73.24,73.22,73.23,20144.0,72.5149,72.5248,72.505,72.5149,20144.0
2025-03-17 11:45:00,73.23,73.23,73.21,73.23,20319.0,72.5149,72.5149,72.4951,72.5149,20319.0
2025-03-17 11:50:00,73.23,73.23,73.2,73.21,44423.0,72.5149,72.5149,72.4852,72.4951,44423.0
2025-03-17 11:55:00,73.22,73.23,73.21,73.22,41352.0,72.505,72.5149,72.4951,72.505,41352.0
2025-03-17 12:00:00,73.23,73.24,73.21,73.22,68226.0,72.5149,72.5248,72.4951,72.505,68226.0
2025-03-17 12:05:00,73.22,73.22,73.2,73.2,26164.0,72.505,72.505,72.4852,72.4852,26164.0
2025-03-17 12:10:00,73.21,73.21,73.19,73.2,16393.0,72.4951,72.4951,72.4753,72.4852,16393.0
2025-03-17 12:15:00,73.2,73.2,73.18,73.18,20938.0,72.4852,72.4852,72.4654,72.4654,20938.0
2025-03-17 12:20:00,73.19,73.23,73.18,73.22,23372.0,72.4753,72.5149,72.4654,72.505,23372.0
2025-03-17 12:25:00,73.22,73.23,73.2,73.21,172824.0,72.505,72.5149,72.4852,72.4951,172824.0
2025-03-17 12:30:00,73.21,73.22,73.2,73.21,71152.0,72.4951,72.505,72.4852,72.4951,71152.0
2025-03-17 12:35:00,73.2,73.21,73.18,73.19,15880.0,72.4852,72.4951,72.4654,72.4753,15880.0
2025-03-17 12:40:00,73.19,73.19,73.18,73.19,18002.0,72.4753,72.4753,72.4654,72.4753,18002.0
2025-03-17 12:45:00,73.19,73.2,73.18,73.19,29256.0,72.4753,72.4852,72.4654,72.4753,29256.0
2025-03-17 12:50:00,73.19,73.19,73.16,73.17,14307.0,72.4753,72.4753,72.4456,72.4555,14307.0
2025-03-17 12:55:00,73.17,73.17,73.16,73.17,52492.0,72.4555,72.4555,72.4456,72.4555,52492.0
2025-03-17 13:00:00,73.16,73.16,73.15,73.16,18600.0,72.4456,72.4456,72.4357,72.4456,18600.0
2025-03-17 13:05:00,73.15,73.18,73.15,73.17,104449.0,72.4357,72.4654,72.4357,72.4555,104449.0
2025-03-17 13:10:00,73.17,73.17,73.14,73.16,16983.0,72.4555,72.4555,72.4258,72.4456,16983.0
2025-03-17 13:15:00,73.15,73.15,73.14,73.15,11682.0,72.4357,72.4357,72.4258,72.4357,11682.0
2025-03-17 13:20:00,73.14,73.15,73.13,73.14,20461.0,72.4258,72.4357,72.4159,72.4258,20461.0
2025-03-17 13:25:00,73.14,73.15,73.12,73.13,16717.0,72.4258,72.4357,72.406,72.4159,16717.0
2025-03-17 13:30:00,73.12,73.15,73.12,73.15,28864.0,72.406,72.4357,72.406,72.4357,28864.0
2025-03-17 13:35:00,73.15,73.16,73.14,73.15,29735.0,72.4357,72.4456,72.4258,72.4357,29735.0
2025-03-17 13:40:00,73.14,73.15,73.13,73.13,14362.0,72.4258,72.4357,72.4159,72.4159,14362.0
2025-03-17 13:45:00,73.14,73.14,73.13,73.13,15672.0,72.4258,72.4258,72.4159,72.4159,15672.0
2025-03-17 13:50:00,73.14,73.14,73.13,73.14,29289.0,72.4258,72.4258,72.4159,72.4258,29289.0
2025-03-17 13:55:00,73.14,73.14,73.12,73.12,31574.0,72.4258,72.4258,72.406,72.406,31574.0
2025-03-17 14:00:00,73.13,73.14,73.09,73.11,49806.0,72.4159,72.4258,72.3763,72.3961,49806.0
2025-03-17 14:05:00,73.1,73.11,73.09,73.09,50649.0,72.3862,72.3961,72.3763,72.3763,50649.0
2025-03-17 14:10:00,73.09,73.1,73.07,73.08,22771.0,72.3763,72.3862,72.3565,72.3664,22771.0
2025-03-17 14:15:00,73.08,73.08,73.06,73.08,38964.0,72.3664,72.3664,72.3466,72.3664,38964.0
2025-03-17 14:20:00,73.09,73.09,73.07,73.08,53320.0,72.3763,72.3763,72.3565,72.3664,53320.0
2025-03-17 14:25:00,73.08,73.09,73.07,73.09,41156.0,72.3664,72.3763,72.3565,72.3763,41156.0
2025-03-17 14:30:00,73.09,73.09,73.05,73.05,41148.0,72.3763,72.3763,72.3367,72.3367,41148.0
2025-03-17 14:35:00,73.06,73.06,73.04,73.05,98952.0,72.3466,72.3466,72.3268,72.3367,98952.0
2025-03-17 14:40:00,73.05,73.05,73.03,73.03,25363.0,72.3367,72.3367,72.3169,72.3169,25363.0
2025-03-17 14:45:00,73.03,73.05,73.03,73.05,35534.0,72.3169,72.3367,72.3169,72.3367,35534.0
2025-03-17 14:50:00,73.05,73.05,73.04,73.05,22783.0,72.3367,72.3367,72.3268,72.3367,22783.0
2025-03-17 14:55:00,73.04,73.07,73.04,73.06,92017.0,72.3268,72.3565,72.3268,72.3466,92017.0
2025-03-17 15:00:00,73.06,73.07,73.06,73.06,79859.0,72.3466,72.3565,72.3466,72.3466,79859.0
2025-03-17 15:05:00,73.07,73.08,73.05,73.08,79737.0,72.3565,72.3664,72.3367,72.3664,79737.0
2025-03-17 15:10:00,73.07,73.08,73.05,73.05,47100.0,72.3565,72.3664,72.3367,72.3367,47100.0
2025-03-17 15:15:00,73.06,73.07,73.05,73.05,51534.0,72.3466,72.3565,72.3367,72.3367,51534.0
2025-03-17 15:20:00,73.06,73.06,73.04,73.05,77121.0,72.3466,72.3466,72.3268,72.3367,77121.0
2025-03-17 15:25:00,73.05,73.05,73.04,73.05,59469.0,72.3367,72.3367,72.3268,72.3367,59469.0
2025-03-17 15:30:00,73.05,73.06,73.03,73.05,235667.0,72.3367,72.3466,72.3169,72.3367,235667.0
2025-03-17 15:35:00,73.05,73.05,73.04,73.04,60896.0,72.3367,72.3367,72.3268,72.3268,60896.0
2025-03-17 15:40:00,73.04,73.05,73.04,73.05,63264.0,72.3268,72.3367,72.3268,72.3367,63264.0
2025-03-17 15:45:00,73.05,73.05,73.04,73.04,39913.0,72.3367,72.3367,72.3268,72.3268,39913.0
2025-03-17 15:50:00,73.05,73.05,73.04,73.05,47822.0,72.3367,72.3367,72.3268,72.3367,47822.0
2025-03-17 15:55:00,73.05,73.06,73.04,73.06,56403.0,72.3367,72.3466,72.3268,72.3466,56403.0
2025-03-18 09:30:00,72.98,72.99,72.97,72.98,175721.0,72.2674,72.2773,72.2575,72.2674,175721.0
2025-03-18 09:35:00,72.98,73.02,72.98,73.0,57422.0,72.2674,72.307,72.2674,72.2872,57422.0
2025-03-18 09:40:00,73.0,73.03,72.99,73.03,45849.0,72.2872,72.3169,72.2773,72.3169,45849.0
2025-03-18 09:45:00,73.03,73.03,73.0,73.0,38587.0,72.3169,72.3169,72.2872,72.2872,38587.0
2025-03-18 09:50:00,73.0,73.01,72.99,73.01,69956.0,72.2872,72.2971,72.2773,72.2971,69956.0
2025-03-18 09:55:00,73.0,73.04,73.0,73.03,78856.0,72.2872,72.3268,72.2872,72.3169,78856.0
2025-03-18 10:00:00,73.03,73.06,73.02,73.04,71854.0,72.3169,72.3466,72.307,72.3268,71854.0
2025-03-18 10:05:00,73.03,73.04,73.01,73.02,96583.0,72.3169,72.3268,72.2971,72.307,96583.0
2025-03-18 10:10:00,73.02,73.03,73.01,73.03,30418.0,72.307,72.3169,72.2971,72.3169,30418.0
2025-03-18 10:15:00,73.02,73.05,73.02,73.05,343210.0,72.307,72.3367,72.307,72.3367,343210.0
2025-03-18 10:20:00,73.04,73.05,73.03,73.05,42359.0,72.3268,72.3367,72.3169,72.3367,42359.0
2025-03-18 10:25:00,73.04,73.06,73.03,73.04,31748.0,72.3268,72.3466,72.3169,72.3268,31748.0
2025-03-18 10:30:00,73.04,73.05,73.03,73.03,100353.0,72.3268,72.3367,72.3169,72.3169,100353.0
2025-03-18 10:35:00,73.03,73.04,73.01,73.01,39819.0,72.3169,72.3268,72.2971,72.2971,39819.0
2025-03-18 10:40:00,73.01,73.02,73.0,73.01,67451.0,72.2971,72.307,72.2872,72.2971,67451.0
2025-03-18 10:45:00,73.01,73.02,73.0,73.02,88226.0,72.2971,72.307,72.2872,72.307,88226.0
2025-03-18 10:50:00,73.02,73.02,73.0,73.01,38373.0,72.307,72.307,72.2872,72.2971,38373.0
2025-03-18 10:55:00,73.0,73.01,72.98,73.01,29538.0,72.2872,72.2971,72.2674,72.2971,29538.0
2025-03-18 11:00:00,73.0,73.03,72.99,73.03,19953.0,72.2872,72.3169,72.2773,72.3169,19953.0
2025-03-18 11:05:00,73.03,73.04,73.02,73.02,33180.0,72.3169,72.3268,72.307,72.307,33180.0
2025-03-18 11:10:00,73.02,73.04,73.01,73.02,29152.0,72.307,72.3268,72.2971,72.307,29152.0
2025-03-18 11:15:00,73.02,73.04,73.01,73.02,29809.0,72.307,72.3268,72.2971,72.307,29809.0
2025-03-18 11:20:00,73.02,73.05,73.01,73.05,39329.0,72.307,72.3367,72.2971,72.3367,39329.0
2025-03-18 11:25:00,73.05,73.05,73.02,73.05,39063.0,72.3367,72.3367,72.307,72.3367,39063.0
2025-03-18 11:30:00,73.05,73.06,73.04,73.06,30180.0,72.3367,72.3466,72.3268,72.3466,30180.0
2025-03-18 11:35:00,73.06,73.07,73.04,73.06,19530.0,72.3466,72.3565,72.3268,72.3466,19530.0
2025-03-18 11:40:00,73.06,73.08,73.06,73.08,13975.0,72.3466,72.3664,72.3466,72.3664,13975.0
2025-03-18 11:45:00,73.08,73.09,73.07,73.08,26742.0,72.3664,72.3763,72.3565,72.3664,26742.0
2025-03-18 11:50:00,73.09,73.1,73.08,73.1,27709.0,72.3763,72.3862,72.3664,72.3862,27709.0
2025-03-18 11:55:00,73.1,73.11,73.08,73.09,40310.0,72.3862,72.3961,72.3664,72.3763,40310.0
2025-03-18 12:00:00,73.09,73.09,73.07,73.08,18136.0,72.3763,72.3763,72.3565,72.3664,18136.0
2025-03-18 12:05:00,73.09,73.09,73.08,73.09,33063.0,72.3763,72.3763,72.3664,72.3763,33063.0
2025-03-18 12:10:00,73.09,73.09,73.06,73.07,25418.0,72.3763,72.3763,72.3466,72.3565,25418.0
2025-03-18 12:15:00,73.06,73.08,73.06,73.08,13362.0,72.3466,72.3664,72.3466,72.3664,13362.0
2025-03-18 12:20:00,73.08,73.09,73.07,73.09,21890.0,72.3664,72.3763,72.3565,72.3763,21890.0
2025-03-18 12:25:00,73.09,73.09,73.07,73.08,22138.0,72.3763,72.3763,72.3565,72.3664,22138.0
2025-03-18 12:30:00,73.08,73.08,73.06,73.07,30704.0,72.3664,72.3664,72.3466,72.3565,30704.0
2025-03-18 12:35:00,73.07,73.08,73.07,73.08,27233.0,72.3565,72.3664,72.3565,72.3664,27233.0
2025-03-18 12:40:00,73.08,73.09,73.07,73.09,34331.0,72.3664,72.3763,72.3565,72.3763,34331.0
2025-03-18 12:45:00,73.09,73.1,73.07,73.07,33395.0,72.3763,72.3862,72.3565,72.3565,33395.0
2025-03-18 12:50:00,73.08,73.1,73.07,73.1,14065.0,72.3664,72.3862,72.3565,72.3862,14065.0
2025-03-18 12:55:00,73.1,73.1,73.09,73.1,45454.0,72.3862,72.3862,72.3763,72.3862,45454.0
2025-03-18 13:00:00,73.09,73.13,73.09,73.13,61118.0,72.3763,72.4159,72.3763,72.4159,61118.0
2025-03-18 13:05:00,73.15,73.17,73.14,73.17,137852.0,72.4357,72.4555,72.4258,72.4555,137852.0
2025-03-18 13:10:00,73.17,73.18,73.15,73.16,98138.0,72.4555,72.4654,72.4357,72.4456,98138.0
2025-03-18 13:15:00,73.15,73.18,73.14,73.16,176523.0,72.4357,72.4654,72.4258,72.4456,176523.0
2025-03-18 13:20:00,73.17,73.17,73.14,73.15,38229.0,72.4555,72.4555,72.4258,72.4357,38229.0
2025-03-18 13:25:00,73.15,73.16,73.14,73.15,7981.0,72.4357,72.4456,72.4258,72.4357,7981.0
2025-03-18 13:30:00,73.16,73.16,73.13,73.14,29867.0,72.4456,72.4456,72.4159,72.4258,29867.0
2025-03-18 13:35:00,73.15,73.15,73.14,73.15,18108.0,72.4357,72.4357,72.4258,72.4357,18108.0
2025-03-18 13:40:00,73.15,73.16,73.14,73.16,16850.0,72.4357,72.4456,72.4258,72.4456,16850.0
2025-03-18 13:45:00,73.16,73.18,73.15,73.17,27356.0,72.4456,72.4654,72.4357,72.4555,27356.0
2025-03-18 13:50:00,73.17,73.17,73.16,73.17,15794.0,72.4555,72.4555,72.4456,72.4555,15794.0
2025-03-18 13:55:00,73.16,73.17,73.16,73.16,91778.0,72.4456,72.4555,72.4456,72.4456,91778.0
2025-03-18 14:00:00,73.17,73.19,73.16,73.17,86605.0,72.4555,72.4753,72.4456,72.4555,86605.0
2025-03-18 14:05:00,73.17,73.19,73.17,73.18,41086.0,72.4555,72.4753,72.4555,72.4654,41086.0
2025-03-18 14:10:00,73.17,73.19,73.16,73.19,26955.0,72.4555,72.4753,72.4456,72.4753,26955.0
2025-03-18 14:15:00,73.19,73.2,73.18,73.19,21169.0,72.4753,72.4852,72.4654,72.4753,21169.0
2025-03-18 14:20:00,73.19,73.2,73.19,73.2,18146.0,72.4753,72.4852,72.4753,72.4852,18146.0
2025-03-18 14:25:00,73.19,73.22,73.19,73.21,15516.0,72.4753,72.505,72.4753,72.4951,15516.0
2025-03-18 14:30:00,73.22,73.22,73.2,73.21,38571.0,72.505,72.505,72.4852,72.4951,38571.0
2025-03-18 14:35:00,73.22,73.22,73.19,73.19,43112.0,72.505,72.505,72.4753,72.4753,43112.0
2025-03-18 14:40:00,73.2,73.2,73.19,73.2,38369.0,72.4852,72.4852,72.4753,72.4852,38369.0
2025-03-18 14:45:00,73.2,73.2,73.17,73.17,55071.0,72.4852,72.4852,72.4555,72.4555,55071.0
2025-03-18 14:50:00,73.17,73.18,73.17,73.18,29625.0,72.4555,72.4654,72.4555,72.4654,29625.0
2025-03-18 14:55:00,73.17,73.18,73.16,73.17,35177.0,72.4555,72.4654,72.4456,72.4555,35177.0
2025-03-18 15:00:00,73.17,73.17,73.14,73.15,48813.0,72.4555,72.4555,72.4258,72.4357,48813.0
2025-03-18 15:05:00,73.15,73.17,73.14,73.16,41192.0,72.4357,72.4555,72.4258,72.4456,41192.0
2025-03-18 15:10:00,73.16,73.16,73.14,73.15,43828.0,72.4456,72.4456,72.4258,72.4357,43828.0
2025-03-18 15:15:00,73.14,73.17,73.14,73.15,57498.0,72.4258,72.4555,72.4258,72.4357,57498.0
2025-03-18 15:20:00,73.16,73.17,73.15,73.17,75701.0,72.4456,72.4555,72.4357,72.4555,75701.0
2025-03-18 15:25:00,73.16,73.17,73.15,73.16,64179.0,72.4456,72.4555,72.4357,72.4456,64179.0
2025-03-18 15:30:00,73.16,73.16,73.14,73.15,63314.0,72.4456,72.4456,72.4258,72.4357,63314.0
2025-03-18 15:35:00,73.15,73.15,73.14,73.15,30750.0,72.4357,72.4357,72.4258,72.4357,30750.0
2025-03-18 15:40:00,73.15,73.16,73.14,73.16,27369.0,72.4357,72.4456,72.4258,72.4456,27369.0
2025-03-18 15:45:00,73.15,73.16,73.15,73.16,48628.0,72.4357,72.4456,72.4357,72.4456,48628.0
2025-03-18 15:50:00,73.15,73.16,73.15,73.16,46831.0,72.4357,72.4456,72.4357,72.4456,46831.0
2025-03-18 15:55:00,73.15,73.16,73.13,73.14,50842.0,72.4357,72.4456,72.4159,72.4258,50842.0
2025-03-19 09:30:00,73.07,73.09,73.04,73.07,104819.0,72.3565,72.3763,72.3268,72.3565,104819.0
2025-03-19 09:35:00,73.08,73.08,73.06,73.07,18639.0,72.3664,72.3664,72.3466,72.3565,18639.0
2025-03-19 09:40:00,73.06,73.07,73.05,73.07,40845.0,72.3466,72.3565,72.3367,72.3565,40845.0
2025-03-19 09:45:00,73.06,73.07,73.04,73.05,34122.0,72.3466,72.3565,72.3268,72.3367,34122.0
2025-03-19 09:50:00,73.05,73.05,73.02,73.02,57005.0,72.3367,72.3367,72.307,72.307,57005.0
2025-03-19 09:55:00,73.03,73.04,73.02,73.04,27710.0,72.3169,72.3268,72.307,72.3268,27710.0
2025-03-19 10:00:00,73.04,73.05,73.02,73.04,61508.0,72.3268,72.3367,72.307,72.3268,61508.0
2025-03-19 10:05:00,73.03,73.05,73.03,73.05,29293.0,72.3169,72.3367,72.3169,72.3367,29293.0
2025-03-19 10:10:00,73.05,73.05,73.03,73.04,24190.0,72.3367,72.3367,72.3169,72.3268,24190.0
2025-03-19 10:15:00,73.05,73.05,73.03,73.03,24091.0,72.3367,72.3367,72.3169,72.3169,24091.0
2025-03-19 10:20:00,73.04,73.05,73.04,73.05,322920.0,72.3268,72.3367,72.3268,72.3367,322920.0
2025-03-19 10:25:00,73.05,73.06,73.04,73.06,37259.0,72.3367,72.3466,72.3268,72.3466,37259.0
2025-03-19 10:30:00,73.06,73.07,73.05,73.07,21673.0,72.3466,72.3565,72.3367,72.3565,21673.0
2025-03-19 10:35:00,73.07,73.09,73.06,73.09,46069.0,72.3565,72.3763,72.3466,72.3763,46069.0
2025-03-19 10:40:00,73.09,73.1,73.08,73.09,67308.0,72.3763,72.3862,72.3664,72.3763,67308.0
2025-03-19 10:45:00,73.09,73.1,73.08,73.09,52757.0,72.3763,72.3862,72.3664,72.3763,52757.0
2025-03-19 10:50:00,73.08,73.09,73.07,73.08,11925.0,72.3664,72.3763,72.3565,72.3664,11925.0
2025-03-19 10:55:00,73.08,73.09,73.07,73.09,23360.0,72.3664,72.3763,72.3565,72.3763,23360.0
2025-03-19 11:00:00,73.09,73.09,73.07,73.08,21655.0,72.3763,72.3763,72.3565,72.3664,21655.0
2025-03-19 11:05:00,73.07,73.08,73.06,73.06,20092.0,72.3565,72.3664,72.3466,72.3466,20092.0
2025-03-19 11:10:00,73.06,73.08,73.06,73.08,22114.0,72.3466,72.3664,72.3466,72.3664,22114.0
2025-03-19 11:15:00,73.08,73.08,73.06,73.08,14363.0,72.3664,72.3664,72.3466,72.3664,14363.0
2025-03-19 11:20:00,73.08,73.08,73.05,73.07,35266.0,72.3664,72.3664,72.3367,72.3565,35266.0
2025-03-19 11:25:00,73.06,73.07,73.04,73.05,43556.0,72.3466,72.3565,72.3268,72.3367,43556.0
2025-03-19 11:30:00,73.05,73.06,73.02,73.04,22154.0,72.3367,72.3466,72.307,72.3268,22154.0
2025-03-19 11:35:00,73.03,73.05,73.02,73.05,13835.0,72.3169,72.3367,72.307,72.3367,13835.0
2025-03-19 11:40:00,73.05,73.06,73.03,73.06,29956.0,72.3367,72.3466,72.3169,72.3466,29956.0
2025-03-19 11:45:00,73.06,73.07,73.05,73.06,30822.0,72.3466,72.3565,72.3367,72.3466,30822.0
2025-03-19 11:50:00,73.06,73.06,73.04,73.06,23187.0,72.3466,72.3466,72.3268,72.3466,23187.0
2025-03-19 11:55:00,73.06,73.07,73.05,73.06,9972.0,72.3466,72.3565,72.3367,72.3466,9972.0
2025-03-19 12:00:00,73.07,73.09,73.06,73.08,35101.0,72.3565,72.3763,72.3466,72.3664,35101.0
2025-03-19 12:05:00,73.09,73.09,73.06,73.08,13429.0,72.3763,72.3763,72.3466,72.3664,13429.0
2025-03-19 12:10:00,73.08,73.09,73.07,73.08,114763.0,72.3664,72.3763,72.3565,72.3664,114763.0
2025-03-19 12:15:00,73.09,73.1,73.08,73.09,18502.0,72.3763,72.3862,72.3664,72.3763,18502.0
2025-03-19 12:20:00,73.09,73.09,73.08,73.09,30508.0,72.3763,72.3763,72.3664,72.3763,30508.0
2025-03-19 12:25:00,73.09,73.1,73.07,73.08,26223.0,72.3763,72.3862,72.3565,72.3664,26223.0
2025-03-19 12:30:00,73.08,73.09,73.07,73.09,18777.0,72.3664,72.3763,72.3565,72.3763,18777.0
2025-03-19 12:35:00,73.09,73.09,73.07,73.08,26871.0,72.3763,72.3763,72.3565,72.3664,26871.0
2025-03-19 12:40:00,73.08,73.08,73.07,73.08,12019.0,72.3664,72.3664,72.3565,72.3664,12019.0
2025-03-19 12:45:00,73.07,73.09,73.07,73.09,194789.0,72.3565,72.3763,72.3565,72.3763,194789.0
2025-03-19 12:50:00,73.08,73.09,73.05,73.06,17716.0,72.3664,72.3763,72.3367,72.3466,17716.0
2025-03-19 12:55:00,73.05,73.06,73.05,73.05,31830.0,72.3367,72.3466,72.3367,72.3367,31830.0
2025-03-19 13:00:00,73.06,73.06,73.03,73.05,35790.0,72.3466,72.3466,72.3169,72.3367,35790.0
2025-03-19 13:05:00,73.04,73.04,73.03,73.03,17939.0,72.3268,72.3268,72.3169,72.3169,17939.0
2025-03-19 13:10:00,73.03,73.04,73.02,73.03,14886.0,72.3169,72.3268,72.307,72.3169,14886.0
2025-03-19 13:15:00,73.03,73.03,73.01,73.02,30615.0,72.3169,72.3169,72.2971,72.307,30615.0
2025-03-19 13:20:00,73.02,73.03,73.0,73.02,41205.0,72.307,72.3169,72.2872,72.307,41205.0
2025-03-19 13:25:00,73.01,73.03,73.01,73.02,25458.0,72.2971,72.3169,72.2971,72.307,25458.0
2025-03-19 13:30:00,73.03,73.04,73.02,73.03,32164.0,72.3169,72.3268,72.307,72.3169,32164.0
2025-03-19 13:35:00,73.03,73.03,73.01,73.02,32221.0,72.3169,72.3169,72.2971,72.307,32221.0
2025-03-19 13:40:00,73.02,73.02,73.01,73.02,64975.0,72.307,72.307,72.2971,72.307,64975.0
2025-03-19 13:45:00,73.01,73.03,73.01,73.01,14219.0,72.2971,72.3169,72.2971,72.2971,14219.0
2025-03-19 13:50:00,73.0,73.02,73.0,73.01,18772.0,72.2872,72.307,72.2872,72.2971,18772.0
2025-03-19 13:55:00,73.01,73.03,73.0,73.02,23678.0,72.2971,72.3169,72.2872,72.307,23678.0
2025-03-19 14:00:00,73.07,73.15,73.07,73.12,79137.0,72.3565,72.4357,72.3565,72.406,79137.0
2025-03-19 14:05:00,73.12,73.13,73.08,73.11,35870.0,72.406,72.4159,72.3664,72.3961,35870.0
2025-03-19 14:10:00,73.12,73.17,73.11,73.16,37146.0,72.406,72.4555,72.3961,72.4456,37146.0
2025-03-19 14:15:00,73.17,73.18,73.13,73.17,57141.0,72.4555,72.4654,72.4159,72.4555,57141.0
2025-03-19 14:20:00,73.17,73.2,73.16,73.2,25623.0,72.4555,72.4852,72.4456,72.4852,25623.0
2025-03-19 14:25:00,73.2,73.23,73.19,73.22,65968.0,72.4852,72.5149,72.4753,72.505,65968.0
2025-03-19 14:30:00,73.22,73.23,73.19,73.23,38858.0,72.505,72.5149,72.4753,72.5149,38858.0
2025-03-19 14:35:00,73.22,73.26,73.21,73.25,113336.0,72.505,72.5446,72.4951,72.5347,113336.0
2025-03-19 14:40:00,73.25,73.33,73.24,73.33,96842.0,72.5347,72.6139,72.5248,72.6139,96842.0
2025-03-19 14:45:00,73.33,73.33,73.3,73.31,23838.0,72.6139,72.6139,72.5842,72.5941,23838.0
2025-03-19 14:50:00,73.31,73.33,73.29,73.32,28109.0,72.5941,72.6139,72.5743,72.604,28109.0
2025-03-19 14:55:00,73.31,73.34,73.3,73.34,88897.0,72.5941,72.6238,72.5842,72.6238,88897.0
2025-03-19 15:00:00,73.34,73.37,73.31,73.37,126595.0,72.6238,72.6535,72.5941,72.6535,126595.0
2025-03-19 15:05:00,73.37,73.38,73.35,73.36,55839.0,72.6535,72.6634,72.6337,72.6436,55839.0
2025-03-19 15:10:00,73.36,73.37,73.34,73.36,113539.0,72.6436,72.6535,72.6238,72.6436,113539.0
2025-03-19 15:15:00,73.36,73.36,73.33,73.33,128865.0,72.6436,72.6436,72.6139,72.6139,128865.0
2025-03-19 15:20:00,73.34,73.36,73.33,73.34,67677.0,72.6238,72.6436,72.6139,72.6238,67677.0
2025-03-19 15:25:00,73.34,73.36,73.33,73.35,79769.0,72.6238,72.6436,72.6139,72.6337,79769.0
2025-03-19 15:30:00,73.34,73.35,73.32,73.33,70556.0,72.6238,72.6337,72.604,72.6139,70556.0
2025-03-19 15:35:00,73.34,73.35,73.33,73.34,63679.0,72.6238,72.6337,72.6139,72.6238,63679.0
2025-03-19 15:40:00,73.33,73.35,73.33,73.34,39680.0,72.6139,72.6337,72.6139,72.6238,39680.0
2025-03-19 15:45:00,73.34,73.34,73.33,73.34,93762.0,72.6238,72.6238,72.6139,72.6238,93762.0
2025-03-19 15:50:00,73.35,73.37,73.33,73.34,47032.0,72.6337,72.6535,72.6139,72.6238,47032.0
2025-03-19 15:55:00,73.34,73.35,73.33,73.35,49505.0,72.6238,72.6337,72.6139,72.6337,49505.0
2025-03-20 09:30:00,73.65,73.67,73.53,73.62,182895.0,72.9308,72.9506,72.812,72.9011,182895.0
2025-03-20 09:35:00,73.62,73.63,73.6,73.6,40928.0,72.9011,72.911,72.8813,72.8813,40928.0
2025-03-20 09:40:00,73.6,73.61,73.58,73.59,18141.0,72.8813,72.8912,72.8615,72.8714,18141.0
2025-03-20 09:45:00,73.6,73.61,73.59,73.6,58460.0,72.8813,72.8912,72.8714,72.8813,58460.0
2025-03-20 09:50:00,73.6,73.61,73.59,73.59,27052.0,72.8813,72.8912,72.8714,72.8714,27052.0
2025-03-20 09:55:00,73.59,73.6,73.58,73.6,51792.0,72.8714,72.8813,72.8615,72.8813,51792.0
2025-03-20 10:00:00,73.59,73.6,73.55,73.56,46286.0,72.8714,72.8813,72.8318,72.8417,46286.0
2025-03-20 10:05:00,73.56,73.57,73.54,73.55,47492.0,72.8417,72.8516,72.8219,72.8318,47492.0
2025-03-20 10:10:00,73.55,73.56,73.54,73.54,37202.0,72.8318,72.8417,72.8219,72.8219,37202.0
2025-03-20 10:15:00,73.55,73.57,73.53,73.53,31405.0,72.8318,72.8516,72.812,72.812,31405.0
2025-03-20 10:20:00,73.54,73.55,73.53,73.53,18452.0,72.8219,72.8318,72.812,72.812,18452.0
2025-03-20 10:25:00,73.53,73.54,73.52,73.53,34122.0,72.812,72.8219,72.8021,72.812,34122.0
2025-03-20 10:30:00,73.54,73.54,73.53,73.54,330037.0,72.8219,72.8219,72.812,72.8219,330037.0
2025-03-20 10:35:00,73.54,73.55,73.51,73.52,21777.0,72.8219,72.8318,72.7922,72.8021,21777.0
2025-03-20 10:40:00,73.52,73.53,73.5,73.52,33218.0,72.8021,72.812,72.7823,72.8021,33218.0
2025-03-20 10:45:00,73.52,73.52,73.5,73.51,21794.0,72.8021,72.8021,72.7823,72.7922,21794.0
2025-03-20 10:50:00,73.5,73.51,73.49,73.49,13711.0,72.7823,72.7922,72.7724,72.7724,13711.0
2025-03-20 10:55:00,73.5,73.52,73.49,73.51,92987.0,72.7823,72.8021,72.7724,72.7922,92987.0
2025-03-20 11:00:00,73.52,73.54,73.51,73.54,106216.0,72.8021,72.8219,72.7922,72.8219,106216.0
2025-03-20 11:05:00,73.53,73.54,73.49,73.5,58752.0,72.812,72.8219,72.7724,72.7823,58752.0
2025-03-20 11:10:00,73.5,73.51,73.48,73.48,23941.0,72.7823,72.7922,72.7625,72.7625,23941.0
2025-03-20 11:15:00,73.49,73.5,73.48,73.49,26297.0,72.7724,72.7823,72.7625,72.7724,26297.0
2025-03-20 11:20:00,73.49,73.5,73.47,73.48,14686.0,72.7724,72.7823,72.7526,72.7625,14686.0
2025-03-20 11:25:00,73.48,73.48,73.45,73.46,59198.0,72.7625,72.7625,72.7328,72.7427,59198.0
2025-03-20 11:30:00,73.45,73.45,73.43,73.44,15226.0,72.7328,72.7328,72.713,72.7229,15226.0
2025-03-20 11:35:00,73.43,73.44,73.43,73.44,11768.0,72.713,72.7229,72.713,72.7229,11768.0
2025-03-20 11:40:00,73.43,73.44,73.42,73.43,37454.0,72.713,72.7229,72.7031,72.713,37454.0
2025-03-20 11:45:00,73.43,73.43,73.39,73.41,24843.0,72.713,72.713,72.6734,72.6932,24843.0
2025-03-20 11:50:00,73.41,73.41,73.39,73.4,19756.0,72.6932,72.6932,72.6734,72.6833,19756.0
2025-03-20 11:55:00,73.4,73.43,73.4,73.42,17503.0,72.6833,72.713,72.6833,72.7031,17503.0
2025-03-20 12:00:00,73.42,73.42,73.39,73.41,42629.0,72.7031,72.7031,72.6734,72.6932,42629.0
2025-03-20 12:05:00,73.42,73.42,73.4,73.4,13033.0,72.7031,72.7031,72.6833,72.6833,13033.0
2025-03-20 12:10:00,73.41,73.44,73.4,73.44,24476.0,72.6932,72.7229,72.6833,72.7229,24476.0
2025-03-20 12:15:00,73.44,73.45,73.43,73.43,24775.0,72.7229,72.7328,72.713,72.713,24775.0
2025-03-20 12:20:00,73.44,73.44,73.43,73.43,11409.0,72.7229,72.7229,72.713,72.713,11409.0
2025-03-20 12:25:00,73.44,73.46,73.43,73.45,16708.0,72.7229,72.7427,72.713,72.7328,16708.0
2025-03-20 12:30:00,73.45,73.46,73.44,73.45,11280.0,72.7328,72.7427,72.7229,72.7328,11280.0
2025-03-20 12:35:00,73.44,73.45,73.42,73.42,28545.0,72.7229,72.7328,72.7031,72.7031,28545.0
2025-03-20 12:40:00,73.43,73.43,73.41,73.42,258048.0,72.713,72.713,72.6932,72.7031,258048.0
2025-03-20 12:45:00,73.42,73.44,73.41,73.42,30531.0,72.7031,72.7229,72.6932,72.7031,30531.0
2025-03-20 12:50:00,73.41,73.42,73.4,73.4,69632.0,72.6932,72.7031,72.6833,72.6833,69632.0
2025-03-20 12:55:00,73.4,73.42,73.4,73.41,31100.0,72.6833,72.7031,72.6833,72.6932,31100.0
2025-03-20 13:00:00,73.41,73.42,73.39,73.39,15743.0,72.6932,72.7031,72.6734,72.6734,15743.0
2025-03-20 13:05:00,73.39,73.4,73.37,73.37,37825.0,72.6734,72.6833,72.6535,72.6535,37825.0
2025-03-20 13:10:00,73.37,73.38,73.35,73.36,52946.0,72.6535,72.6634,72.6337,72.6436,52946.0
2025-03-20 13:15:00,73.37,73.37,73.36,73.37,31764.0,72.6535,72.6535,72.6436,72.6535,31764.0
2025-03-20 13:20:00,73.36,73.37,73.35,73.37,39386.0,72.6436,72.6535,72.6337,72.6535,39386.0
2025-03-20 13:25:00,73.37,73.39,73.36,73.39,23565.0,72.6535,72.6734,72.6436,72.6734,23565.0
2025-03-20 13:30:00,73.38,73.39,73.37,73.38,13105.0,72.6634,72.6734,72.6535,72.6634,13105.0
2025-03-20 13:35:00,73.38,73.39,73.37,73.38,26242.0,72.6634,72.6734,72.6535,72.6634,26242.0
2025-03-20 13:40:00,73.38,73.39,73.37,73.38,21391.0,72.6634,72.6734,72.6535,72.6634,21391.0
2025-03-20 13:45:00,73.37,73.38,73.36,73.38,59916.0,72.6535,72.6634,72.6436,72.6634,59916.0
2025-03-20 13:50:00,73.38,73.38,73.37,73.38,95635.0,72.6634,72.6634,72.6535,72.6634,95635.0
2025-03-20 13:55:00,73.37,73.39,73.37,73.38,29415.0,72.6535,72.6734,72.6535,72.6634,29415.0
2025-03-20 14:00:00,73.38,73.39,73.37,73.38,40102.0,72.6634,72.6734,72.6535,72.6634,40102.0
2025-03-20 14:05:00,73.38,73.38,73.37,73.37,26936.0,72.6634,72.6634,72.6535,72.6535,26936.0
2025-03-20 14:10:00,73.38,73.38,73.36,73.37,48111.0,72.6634,72.6634,72.6436,72.6535,48111.0
2025-03-20 14:15:00,73.38,73.39,73.37,73.39,33236.0,72.6634,72.6734,72.6535,72.6734,33236.0
2025-03-20 14:20:00,73.38,73.39,73.38,73.39,27599.0,72.6634,72.6734,72.6634,72.6734,27599.0
2025-03-20 14:25:00,73.39,73.4,73.39,73.4,34158.0,72.6734,72.6833,72.6734,72.6833,34158.0
2025-03-20 14:30:00,73.4,73.4,73.39,73.4,30164.0,72.6833,72.6833,72.6734,72.6833,30164.0
2025-03-20 14:35:00,73.39,73.4,73.37,73.38,24253.0,72.6734,72.6833,72.6535,72.6634,24253.0
2025-03-20 14:40:00,73.38,73.39,73.37,73.38,31379.0,72.6634,72.6734,72.6535,72.6634,31379.0
2025-03-20 14:45:00,73.39,73.4,73.37,73.38,37662.0,72.6734,72.6833,72.6535,72.6634,37662.0
2025-03-20 14:50:00,73.37,73.38,73.36,73.37,25141.0,72.6535,72.6634,72.6436,72.6535,25141.0
2025-03-20 14:55:00,73.37,73.39,73.36,73.39,41952.0,72.6535,72.6734,72.6436,72.6734,41952.0
2025-03-20 15:00:00,73.39,73.4,73.37,73.39,60575.0,72.6734,72.6833,72.6535,72.6734,60575.0
2025-03-20 15:05:00,73.39,73.39,73.37,73.38,101464.0,72.6734,72.6734,72.6535,72.6634,101464.0
2025-03-20 15:10:00,73.38,73.38,73.36,73.37,25196.0,72.6634,72.6634,72.6436,72.6535,25196.0
2025-03-20 15:15:00,73.38,73.38,73.37,73.38,54278.0,72.6634,72.6634,72.6535,72.6634,54278.0
2025-03-20 15:20:00,73.37,73.4,73.37,73.39,37519.0,72.6535,72.6833,72.6535,72.6734,37519.0
2025-03-20 15:25:00,73.39,73.4,73.38,73.4,44082.0,72.6734,72.6833,72.6634,72.6833,44082.0
2025-03-20 15:30:00,73.4,73.4,73.38,73.4,34666.0,72.6833,72.6833,72.6634,72.6833,34666.0
2025-03-20 15:35:00,73.4,73.4,73.39,73.39,34354.0,72.6833,72.6833,72.6734,72.6734,34354.0
2025-03-20 15:40:00,73.39,73.4,73.39,73.4,18483.0,72.6734,72.6833,72.6734,72.6833,18483.0
2025-03-20 15:45:00,73.4,73.4,73.38,73.39,47033.0,72.6833,72.6833,72.6634,72.6734,47033.0
2025-03-20 15:50:00,73.39,73.39,73.38,73.39,42013.0,72.6734,72.6734,72.6634,72.6734,42013.0
2025-03-20 15:55:00,73.39,73.39,73.37,73.39,49321.0,72.6734,72.6734,72.6535,72.6734,49321.0
2025-03-21 09:30:00,73.45,73.5,73.42,73.45,93048.0,72.7328,72.7823,72.7031,72.7328,93048.0
2025-03-21 09:35:00,73.45,73.51,73.45,73.51,56800.0,72.7328,72.7922,72.7328,72.7922,56800.0
2025-03-21 09:40:00,73.51,73.52,73.47,73.48,39074.0,72.7922,72.8021,72.7526,72.7625,39074.0
2025-03-21 09:45:00,73.48,73.5,73.47,73.5,32570.0,72.7625,72.7823,72.7526,72.7823,32570.0
2025-03-21 09:50:00,73.5,73.5,73.46,73.48,29770.0,72.7823,72.7823,72.7427,72.7625,29770.0
2025-03-21 09:55:00,73.48,73.48,73.45,73.46,22505.0,72.7625,72.7625,72.7328,72.7427,22505.0
2025-03-21 10:00:00,73.46,73.48,73.45,73.45,43816.0,72.7427,72.7625,72.7328,72.7328,43816.0
2025-03-21 10:05:00,73.45,73.47,73.44,73.47,43105.0,72.7328,72.7526,72.7229,72.7526,43105.0
2025-03-21 10:10:00,73.47,73.48,73.43,73.44,41708.0,72.7526,72.7625,72.713,72.7229,41708.0
2025-03-21 10:15:00,73.44,73.44,73.42,73.43,285106.0,72.7229,72.7229,72.7031,72.713,285106.0
2025-03-21 10:20:00,73.44,73.44,73.39,73.41,53042.0,72.7229,72.7229,72.6734,72.6932,53042.0
2025-03-21 10:25:00,73.41,73.41,73.39,73.4,54393.0,72.6932,72.6932,72.6734,72.6833,54393.0
2025-03-21 10:30:00,73.4,73.43,73.4,73.42,59657.0,72.6833,72.713,72.6833,72.7031,59657.0
2025-03-21 10:35:00,73.41,73.42,73.39,73.42,44631.0,72.6932,72.7031,72.6734,72.7031,44631.0
2025-03-21 10:40:00,73.42,73.44,73.41,73.42,65881.0,72.7031,72.7229,72.6932,72.7031,65881.0
2025-03-21 10:45:00,73.42,73.43,73.4,73.42,141814.0,72.7031,72.713,72.6833,72.7031,141814.0
2025-03-21 10:50:00,73.42,73.42,73.4,73.42,58953.0,72.7031,72.7031,72.6833,72.7031,58953.0
2025-03-21 10:55:00,73.41,73.42,73.38,73.39,41864.0,72.6932,72.7031,72.6634,72.6734,41864.0
2025-03-21 11:00:00,73.39,73.4,73.38,73.39,41072.0,72.6734,72.6833,72.6634,72.6734,41072.0
2025-03-21 11:05:00,73.39,73.4,73.38,73.39,13150.0,72.6734,72.6833,72.6634,72.6734,13150.0
2025-03-21 11:10:00,73.4,73.4,73.37,73.4,92837.0,72.6833,72.6833,72.6535,72.6833,92837.0
2025-03-21 11:15:00,73.39,73.4,73.37,73.38,94162.0,72.6734,72.6833,72.6535,72.6634,94162.0
2025-03-21 11:20:00,73.38,73.39,73.38,73.39,42769.0,72.6634,72.6734,72.6634,72.6734,42769.0
2025-03-21 11:25:00,73.39,73.4,73.38,73.39,29907.0,72.6734,72.6833,72.6634,72.6734,29907.0
2025-03-21 11:30:00,73.39,73.4,73.38,73.39,15616.0,72.6734,72.6833,72.6634,72.6734,15616.0
2025-03-21 11:35:00,73.39,73.4,73.38,73.39,68030.0,72.6734,72.6833,72.6634,72.6734,68030.0
2025-03-21 11:40:00,73.39,73.41,73.38,73.41,26687.0,72.6734,72.6932,72.6634,72.6932,26687.0
2025-03-21 11:45:00,73.41,73.41,73.39,73.41,92145.0,72.6932,72.6932,72.6734,72.6932,92145.0
2025-03-21 11:50:00,73.4,73.43,73.39,73.4,43186.0,72.6833,72.713,72.6734,72.6833,43186.0
2025-03-21 11:55:00,73.4,73.43,73.39,73.42,32824.0,72.6833,72.713,72.6734,72.7031,32824.0
2025-03-21 12:00:00,73.42,73.45,73.41,73.42,139701.0,72.7031,72.7328,72.6932,72.7031,139701.0
2025-03-21 12:05:00,73.42,73.43,73.39,73.4,23861.0,72.7031,72.713,72.6734,72.6833,23861.0
2025-03-21 12:10:00,73.39,73.4,73.38,73.39,28341.0,72.6734,72.6833,72.6634,72.6734,28341.0
2025-03-21 12:15:00,73.39,73.39,73.35,73.36,45837.0,72.6734,72.6734,72.6337,72.6436,45837.0
2025-03-21 12:20:00,73.36,73.36,73.34,73.34,58479.0,72.6436,72.6436,72.6238,72.6238,58479.0
2025-03-21 12:25:00,73.35,73.36,73.34,73.34,23626.0,72.6337,72.6436,72.6238,72.6238,23626.0
2025-03-21 12:30:00,73.35,73.37,73.34,73.37,37771.0,72.6337,72.6535,72.6238,72.6535,37771.0
2025-03-21 12:35:00,73.36,73.38,73.35,73.38,45440.0,72.6436,72.6634,72.6337,72.6634,45440.0
2025-03-21 12:40:00,73.38,73.38,73.36,73.37,31792.0,72.6634,72.6634,72.6436,72.6535,31792.0
2025-03-21 12:45:00,73.37,73.37,73.36,73.36,49554.0,72.6535,72.6535,72.6436,72.6436,49554.0
2025-03-21 12:50:00,73.36,73.37,73.34,73.34,197874.0,72.6436,72.6535,72.6238,72.6238,197874.0
2025-03-21 12:55:00,73.34,73.35,73.32,73.33,32654.0,72.6238,72.6337,72.604,72.6139,32654.0
2025-03-21 13:00:00,73.33,73.33,73.31,73.33,14604.0,72.6139,72.6139,72.5941,72.6139,14604.0
2025-03-21 13:05:00,73.33,73.34,73.32,73.33,35814.0,72.6139,72.6238,72.604,72.6139,35814.0
2025-03-21 13:10:00,73.34,73.35,73.33,73.34,8222.0,72.6238,72.6337,72.6139,72.6238,8222.0
2025-03-21 13:15:00,73.34,73.35,73.33,73.34,71343.0,72.6238,72.6337,72.6139,72.6238,71343.0
2025-03-21 13:20:00,73.34,73.34,73.32,73.33,19653.0,72.6238,72.6238,72.604,72.6139,19653.0
2025-03-21 13:25:00,73.32,73.34,73.32,73.34,49397.0,72.604,72.6238,72.604,72.6238,49397.0
2025-03-21 13:30:00,73.34,73.35,73.33,73.33,65655.0,72.6238,72.6337,72.6139,72.6139,65655.0
2025-03-21 13:35:00,73.34,73.34,73.33,73.34,31781.0,72.6238,72.6238,72.6139,72.6238,31781.0
2025-03-21 13:40:00,73.34,73.34,73.32,73.33,19712.0,72.6238,72.6238,72.604,72.6139,19712.0
2025-03-21 13:45:00,73.33,73.34,73.32,73.33,43597.0,72.6139,72.6238,72.604,72.6139,43597.0
2025-03-21 13:50:00,73.33,73.34,73.32,73.34,47034.0,72.6139,72.6238,72.604,72.6238,47034.0
2025-03-21 13:55:00,73.34,73.35,73.33,73.34,26531.0,72.6238,72.6337,72.6139,72.6238,26531.0
2025-03-21 14:00:00,73.34,73.35,73.34,73.34,40692.0,72.6238,72.6337,72.6238,72.6238,40692.0
2025-03-21 14:05:00,73.35,73.35,73.33,73.34,21412.0,72.6337,72.6337,72.6139,72.6238,21412.0
2025-03-21 14:10:00,73.33,73.34,73.32,73.33,30896.0,72.6139,72.6238,72.604,72.6139,30896.0
2025-03-21 14:15:00,73.33,73.33,73.32,73.33,28748.0,72.6139,72.6139,72.604,72.6139,28748.0
2025-03-21 14:20:00,73.32,73.34,73.32,73.33,18824.0,72.604,72.6238,72.604,72.6139,18824.0
2025-03-21 14:25:00,73.33,73.34,73.32,73.34,7693.0,72.6139,72.6238,72.604,72.6238,7693.0
2025-03-21 14:30:00,73.33,73.34,73.32,73.33,34988.0,72.6139,72.6238,72.604,72.6139,34988.0
2025-03-21 14:35:00,73.33,73.33,73.32,73.32,28369.0,72.6139,72.6139,72.604,72.604,28369.0
2025-03-21 14:40:00,73.33,73.33,73.31,73.33,703907.0,72.6139,72.6139,72.5941,72.6139,703907.0
2025-03-21 14:45:00,73.33,73.34,73.32,73.33,133461.0,72.6139,72.6238,72.604,72.6139,133461.0
2025-03-21 14:50:00,73.33,73.34,73.33,73.34,40295.0,72.6139,72.6238,72.6139,72.6238,40295.0
2025-03-21 14:55:00,73.33,73.33,73.31,73.31,34431.0,72.6139,72.6139,72.5941,72.5941,34431.0
2025-03-21 15:00:00,73.32,73.34,73.32,73.33,50326.0,72.604,72.6238,72.604,72.6139,50326.0
2025-03-21 15:05:00,73.33,73.34,73.32,73.33,181113.0,72.6139,72.6238,72.604,72.6139,181113.0
2025-03-21 15:10:00,73.33,73.34,73.32,73.33,35845.0,72.6139,72.6238,72.604,72.6139,35845.0
2025-03-21 15:15:00,73.34,73.34,73.33,73.33,22053.0,72.6238,72.6238,72.6139,72.6139,22053.0
2025-03-21 15:20:00,73.34,73.34,73.33,73.34,50257.0,72.6238,72.6238,72.6139,72.6238,50257.0
2025-03-21 15:25:00,73.34,73.35,73.33,73.34,33597.0,72.6238,72.6337,72.6139,72.6238,33597.0
2025-03-21 15:30:00,73.34,73.35,73.34,73.34,69594.0,72.6238,72.6337,72.6238,72.6238,69594.0
2025-03-21 15:35:00,73.34,73.35,73.33,73.34,22461.0,72.6238,72.6337,72.6139,72.6238,22461.0
2025-03-21 15:40:00,73.34,73.35,73.3,73.33,1893491.0,72.6238,72.6337,72.5842,72.6139,1893491.0
2025-03-21 15:45:00,73.32,73.34,73.32,73.34,33376.0,72.604,72.6238,72.604,72.6238,33376.0
2025-03-21 15:50:00,73.33,73.34,73.33,73.34,30794.0,72.6139,72.6238,72.6139,72.6238,30794.0
2025-03-21 15:55:00,73.33,73.33,73.31,73.33,48729.0,72.6139,72.6139,72.5941,72.6139,48729.0
2025-03-24 09:30:00,73.19,73.22,73.17,73.19,247486.0,72.4753,72.505,72.4555,72.4753,247486.0
2025-03-24 09:35:00,73.18,73.19,73.17,73.17,61533.0,72.4654,72.4753,72.4555,72.4555,61533.0
2025-03-24 09:40:00,73.17,73.18,73.17,73.17,56476.0,72.4555,72.4654,72.4555,72.4555,56476.0
2025-03-24 09:45:00,73.17,73.18,73.08,73.09,51660.0,72.4555,72.4654,72.3664,72.3763,51660.0
2025-03-24 09:50:00,73.09,73.13,73.08,73.11,35722.0,72.3763,72.4159,72.3664,72.3961,35722.0
2025-03-24 09:55:00,73.11,73.11,73.08,73.09,14921.0,72.3961,72.3961,72.3664,72.3763,14921.0
2025-03-24 10:00:00,73.09,73.09,73.07,73.08,34147.0,72.3763,72.3763,72.3565,72.3664,34147.0
2025-03-24 10:05:00,73.08,73.08,73.04,73.06,28813.0,72.3664,72.3664,72.3268,72.3466,28813.0
2025-03-24 10:10:00,73.06,73.07,73.04,73.07,68722.0,72.3466,72.3565,72.3268,72.3565,68722.0
2025-03-24 10:15:00,73.06,73.07,73.06,73.06,349894.0,72.3466,72.3565,72.3466,72.3466,349894.0
2025-03-24 10:20:00,73.07,73.09,73.06,73.08,153874.0,72.3565,72.3763,72.3466,72.3664,153874.0
2025-03-24 10:25:00,73.08,73.08,73.06,73.06,20293.0,72.3664,72.3664,72.3466,72.3466,20293.0
2025-03-24 10:30:00,73.07,73.07,73.05,73.06,22189.0,72.3565,72.3565,72.3367,72.3466,22189.0
2025-03-24 10:35:00,73.06,73.06,73.04,73.06,31819.0,72.3466,72.3466,72.3268,72.3466,31819.0
2025-03-24 10:40:00,73.06,73.08,73.05,73.08,61689.0,72.3466,72.3664,72.3367,72.3664,61689.0
2025-03-24 10:45:00,73.08,73.08,73.06,73.06,74039.0,72.3664,72.3664,72.3466,72.3466,74039.0
2025-03-24 10:50:00,73.06,73.07,73.05,73.07,47914.0,72.3466,72.3565,72.3367,72.3565,47914.0
2025-03-24 10:55:00,73.06,73.08,73.06,73.08,43039.0,72.3466,72.3664,72.3466,72.3664,43039.0
2025-03-24 11:00:00,73.07,73.08,73.06,73.06,60856.0,72.3565,72.3664,72.3466,72.3466,60856.0
2025-03-24 11:05:00,73.06,73.07,73.05,73.06,21097.0,72.3466,72.3565,72.3367,72.3466,21097.0
2025-03-24 11:10:00,73.06,73.06,73.05,73.05,52541.0,72.3466,72.3466,72.3367,72.3367,52541.0
2025-03-24 11:15:00,73.05,73.05,73.04,73.05,28804.0,72.3367,72.3367,72.3268,72.3367,28804.0
2025-03-24 11:20:00,73.05,73.05,73.03,73.03,130748.0,72.3367,72.3367,72.3169,72.3169,130748.0
2025-03-24 11:25:00,73.03,73.05,73.03,73.05,39559.0,72.3169,72.3367,72.3169,72.3367,39559.0
2025-03-24 11:30:00,73.05,73.05,73.04,73.05,40711.0,72.3367,72.3367,72.3268,72.3367,40711.0
2025-03-24 11:35:00,73.05,73.05,73.04,73.05,20437.0,72.3367,72.3367,72.3268,72.3367,20437.0
2025-03-24 11:40:00,73.05,73.06,73.04,73.05,92567.0,72.3367,72.3466,72.3268,72.3367,92567.0
2025-03-24 11:45:00,73.04,73.08,73.04,73.08,21741.0,72.3268,72.3664,72.3268,72.3664,21741.0
2025-03-24 11:50:00,73.08,73.08,73.06,73.07,40654.0,72.3664,72.3664,72.3466,72.3565,40654.0
2025-03-24 11:55:00,73.06,73.07,73.05,73.06,56723.0,72.3466,72.3565,72.3367,72.3466,56723.0
2025-03-24 12:00:00,73.06,73.07,73.06,73.06,56693.0,72.3466,72.3565,72.3466,72.3466,56693.0
2025-03-24 12:05:00,73.07,73.08,73.06,73.06,160721.0,72.3565,72.3664,72.3466,72.3466,160721.0
2025-03-24 12:10:00,73.07,73.08,73.06,73.08,31082.0,72.3565,72.3664,72.3466,72.3664,31082.0
2025-03-24 12:15:00,73.08,73.09,73.07,73.08,72465.0,72.3664,72.3763,72.3565,72.3664,72465.0
2025-03-24 12:20:00,73.08,73.08,73.07,73.07,20869.0,72.3664,72.3664,72.3565,72.3565,20869.0
2025-03-24 12:25:00,73.08,73.11,73.07,73.1,22722.0,72.3664,72.3961,72.3565,72.3862,22722.0
2025-03-24 12:30:00,73.11,73.12,73.1,73.11,72627.0,72.3961,72.406,72.3862,72.3961,72627.0
2025-03-24 12:35:00,73.11,73.12,73.1,73.1,38533.0,72.3961,72.406,72.3862,72.3862,38533.0
2025-03-24 12:40:00,73.11,73.12,73.09,73.11,25785.0,72.3961,72.406,72.3763,72.3961,25785.0
2025-03-24 12:45:00,73.1,73.11,73.09,73.1,169022.0,72.3862,72.3961,72.3763,72.3862,169022.0
2025-03-24 12:50:00,73.09,73.11,73.09,73.11,85894.0,72.3763,72.3961,72.3763,72.3961,85894.0
2025-03-24 12:55:00,73.1,73.12,73.09,73.12,28493.0,72.3862,72.406,72.3763,72.406,28493.0
2025-03-24 13:00:00,73.12,73.12,73.1,73.11,60100.0,72.406,72.406,72.3862,72.3961,60100.0
2025-03-24 13:05:00,73.11,73.11,73.1,73.11,50572.0,72.3961,72.3961,72.3862,72.3961,50572.0
2025-03-24 13:10:00,73.11,73.11,73.08,73.09,20220.0,72.3961,72.3961,72.3664,72.3763,20220.0
2025-03-24 13:15:00,73.09,73.1,73.08,73.09,32271.0,72.3763,72.3862,72.3664,72.3763,32271.0
2025-03-24 13:20:00,73.08,73.09,73.07,73.08,72013.0,72.3664,72.3763,72.3565,72.3664,72013.0
2025-03-24 13:25:00,73.09,73.09,73.07,73.08,46078.0,72.3763,72.3763,72.3565,72.3664,46078.0
2025-03-24 13:30:00,73.07,73.08,73.06,73.06,36985.0,72.3565,72.3664,72.3466,72.3466,36985.0
2025-03-24 13:35:00,73.06,73.07,73.05,73.05,38386.0,72.3466,72.3565,72.3367,72.3367,38386.0
2025-03-24 13:40:00,73.06,73.06,73.05,73.06,88915.0,72.3466,72.3466,72.3367,72.3466,88915.0
2025-03-24 13:45:00,73.06,73.06,73.04,73.05,36141.0,72.3466,72.3466,72.3268,72.3367,36141.0
2025-03-24 13:50:00,73.05,73.05,73.03,73.04,33318.0,72.3367,72.3367,72.3169,72.3268,33318.0
2025-03-24 13:55:00,73.03,73.04,73.03,73.03,23782.0,72.3169,72.3268,72.3169,72.3169,23782.0
2025-03-24 14:00:00,73.03,73.04,73.03,73.03,36334.0,72.3169,72.3268,72.3169,72.3169,36334.0
2025-03-24 14:05:00,73.04,73.04,73.02,73.02,24124.0,72.3268,72.3268,72.307,72.307,24124.0
2025-03-24 14:10:00,73.02,73.03,73.0,73.01,101356.0,72.307,72.3169,72.2872,72.2971,101356.0
2025-03-24 14:15:00,73.01,73.01,73.0,73.01,38413.0,72.2971,72.2971,72.2872,72.2971,38413.0
2025-03-24 14:20:00,73.01,73.02,73.0,73.01,37053.0,72.2971,72.307,72.2872,72.2971,37053.0
2025-03-24 14:25:00,73.0,73.01,73.0,73.0,60885.0,72.2872,72.2971,72.2872,72.2872,60885.0
2025-03-24 14:30:00,73.01,73.02,73.0,73.02,75155.0,72.2971,72.307,72.2872,72.307,75155.0
2025-03-24 14:35:00,73.02,73.02,73.0,73.01,59877.0,72.307,72.307,72.2872,72.2971,59877.0
2025-03-24 14:40:00,73.01,73.02,72.99,73.0,74278.0,72.2971,72.307,72.2773,72.2872,74278.0
2025-03-24 14:45:00,72.99,73.01,72.99,73.01,55899.0,72.2773,72.2971,72.2773,72.2971,55899.0
2025-03-24 14:50:00,73.01,73.02,73.0,73.01,51859.0,72.2971,72.307,72.2872,72.2971,51859.0
2025-03-24 14:55:00,73.01,73.02,73.0,73.01,38741.0,72.2971,72.307,72.2872,72.2971,38741.0
2025-03-24 15:00:00,73.02,73.02,73.01,73.01,27601.0,72.307,72.307,72.2971,72.2971,27601.0
2025-03-24 15:05:00,73.02,73.02,73.0,73.01,144131.0,72.307,72.307,72.2872,72.2971,144131.0
2025-03-24 15:10:00,73.01,73.01,73.0,73.01,100695.0,72.2971,72.2971,72.2872,72.2971,100695.0
2025-03-24 15:15:00,73.01,73.03,73.0,73.03,71779.0,72.2971,72.3169,72.2872,72.3169,71779.0
2025-03-24 15:20:00,73.02,73.03,73.01,73.01,81638.0,72.307,72.3169,72.2971,72.2971,81638.0
2025-03-24 15:25:00,73.01,73.02,73.0,73.01,93025.0,72.2971,72.307,72.2872,72.2971,93025.0
2025-03-24 15:30:00,73.0,73.01,72.99,73.0,116603.0,72.2872,72.2971,72.2773,72.2872,116603.0
2025-03-24 15:35:00,73.0,73.01,73.0,73.01,119971.0,72.2872,72.2971,72.2872,72.2971,119971.0
2025-03-24 15:40:00,73.01,73.01,73.0,73.01,270956.0,72.2971,72.2971,72.2872,72.2971,270956.0
2025-03-24 15:45:00,73.0,73.01,72.99,72.99,45904.0,72.2872,72.2971,72.2773,72.2773,45904.0
2025-03-24 15:50:00,73.0,73.01,72.99,73.0,63256.0,72.2872,72.2971,72.2773,72.2872,63256.0
2025-03-24 15:55:00,73.0,73.01,72.98,72.99,113566.0,72.2872,72.2971,72.2674,72.2773,113566.0
2025-03-25 09:30:00,73.0,73.06,72.99,73.01,133915.0,72.2872,72.3466,72.2773,72.2971,133915.0
2025-03-25 09:35:00,73.01,73.03,73.0,73.01,24457.0,72.2971,72.3169,72.2872,72.2971,24457.0
2025-03-25 09:40:00,73.01,73.04,73.0,73.03,52063.0,72.2971,72.3268,72.2872,72.3169,52063.0
2025-03-25 09:45:00,73.03,73.05,73.02,73.04,19518.0,72.3169,72.3367,72.307,72.3268,19518.0
2025-03-25 09:50:00,73.04,73.05,73.02,73.03,24042.0,72.3268,72.3367,72.307,72.3169,24042.0
2025-03-25 09:55:00,73.03,73.05,73.02,73.05,115829.0,72.3169,72.3367,72.307,72.3367,115829.0
2025-03-25 10:00:00,73.04,73.09,73.04,73.07,34323.0,72.3268,72.3763,72.3268,72.3565,34323.0
2025-03-25 10:05:00,73.07,73.08,73.06,73.07,29659.0,72.3565,72.3664,72.3466,72.3565,29659.0
2025-03-25 10:10:00,73.07,73.07,73.04,73.06,33709.0,72.3565,72.3565,72.3268,72.3466,33709.0
2025-03-25 10:15:00,73.06,73.07,73.05,73.06,24806.0,72.3466,72.3565,72.3367,72.3466,24806.0
2025-03-25 10:20:00,73.06,73.09,73.06,73.09,27448.0,72.3466,72.3763,72.3466,72.3763,27448.0
2025-03-25 10:25:00,73.09,73.09,73.06,73.06,31214.0,72.3763,72.3763,72.3466,72.3466,31214.0
2025-03-25 10:30:00,73.06,73.08,73.06,73.07,33126.0,72.3466,72.3664,72.3466,72.3565,33126.0
2025-03-25 10:35:00,73.06,73.07,73.05,73.06,23260.0,72.3466,72.3565,72.3367,72.3466,23260.0
2025-03-25 10:40:00,73.06,73.07,73.06,73.06,34627.0,72.3466,72.3565,72.3466,72.3466,34627.0
2025-03-25 10:45:00,73.07,73.08,73.06,73.06,25301.0,72.3565,72.3664,72.3466,72.3466,25301.0
2025-03-25 10:50:00,73.06,73.09,73.06,73.09,22043.0,72.3466,72.3763,72.3466,72.3763,22043.0
2025-03-25 10:55:00,73.08,73.12,73.08,73.1,22871.0,72.3664,72.406,72.3664,72.3862,22871.0
2025-03-25 11:00:00,73.11,73.11,73.1,73.11,36482.0,72.3961,72.3961,72.3862,72.3961,36482.0
2025-03-25 11:05:00,73.1,73.11,73.09,73.09,24661.0,72.3862,72.3961,72.3763,72.3763,24661.0
2025-03-25 11:10:00,73.09,73.11,73.09,73.11,32103.0,72.3763,72.3961,72.3763,72.3961,32103.0
2025-03-25 11:15:00,73.11,73.11,73.1,73.11,29121.0,72.3961,72.3961,72.3862,72.3961,29121.0
2025-03-25 11:20:00,73.11,73.12,73.09,73.09,34517.0,72.3961,72.406,72.3763,72.3763,34517.0
2025-03-25 11:25:00,73.09,73.11,73.09,73.1,33865.0,72.3763,72.3961,72.3763,72.3862,33865.0
2025-03-25 11:30:00,73.1,73.13,73.1,73.13,20405.0,72.3862,72.4159,72.3862,72.4159,20405.0
2025-03-25 11:35:00,73.13,73.14,73.12,73.14,66689.0,72.4159,72.4258,72.406,72.4258,66689.0
2025-03-25 11:40:00,73.15,73.15,73.13,73.13,277678.0,72.4357,72.4357,72.4159,72.4159,277678.0
2025-03-25 11:45:00,73.13,73.14,73.12,73.13,110262.0,72.4159,72.4258,72.406,72.4159,110262.0
2025-03-25 11:50:00,73.13,73.15,73.12,73.15,21597.0,72.4159,72.4357,72.406,72.4357,21597.0
2025-03-25 11:55:00,73.14,73.16,73.14,73.15,12682.0,72.4258,72.4456,72.4258,72.4357,12682.0
2025-03-25 12:00:00,73.15,73.15,73.12,73.13,39754.0,72.4357,72.4357,72.406,72.4159,39754.0
2025-03-25 12:05:00,73.13,73.13,73.12,73.12,121986.0,72.4159,72.4159,72.406,72.406,121986.0
2025-03-25 12:10:00,73.13,73.15,73.12,73.15,104957.0,72.4159,72.4357,72.406,72.4357,104957.0
2025-03-25 12:15:00,73.14,73.16,73.14,73.15,23447.0,72.4258,72.4456,72.4258,72.4357,23447.0
2025-03-25 12:20:00,73.15,73.17,73.14,73.17,27882.0,72.4357,72.4555,72.4258,72.4555,27882.0
2025-03-25 12:25:00,73.16,73.17,73.13,73.16,231289.0,72.4456,72.4555,72.4159,72.4456,231289.0
2025-03-25 12:30:00,73.16,73.17,73.15,73.16,36293.0,72.4456,72.4555,72.4357,72.4456,36293.0
2025-03-25 12:35:00,73.16,73.17,73.15,73.15,33441.0,72.4456,72.4555,72.4357,72.4357,33441.0
2025-03-25 12:40:00,73.15,73.16,73.14,73.15,54604.0,72.4357,72.4456,72.4258,72.4357,54604.0
2025-03-25 12:45:00,73.15,73.16,73.14,73.14,24467.0,72.4357,72.4456,72.4258,72.4258,24467.0
2025-03-25 12:50:00,73.15,73.16,73.14,73.16,41239.0,72.4357,72.4456,72.4258,72.4456,41239.0
2025-03-25 12:55:00,73.16,73.16,73.15,73.16,46068.0,72.4456,72.4456,72.4357,72.4456,46068.0
2025-03-25 13:00:00,73.16,73.16,73.14,73.15,48784.0,72.4456,72.4456,72.4258,72.4357,48784.0
2025-03-25 13:05:00,73.15,73.16,73.14,73.14,67903.0,72.4357,72.4456,72.4258,72.4258,67903.0
2025-03-25 13:10:00,73.14,73.15,73.13,73.14,46571.0,72.4258,72.4357,72.4159,72.4258,46571.0
2025-03-25 13:15:00,73.15,73.15,73.13,73.15,79149.0,72.4357,72.4357,72.4159,72.4357,79149.0
2025-03-25 13:20:00,73.15,73.15,73.14,73.15,181152.0,72.4357,72.4357,72.4258,72.4357,181152.0
2025-03-25 13:25:00,73.15,73.16,73.14,73.15,56655.0,72.4357,72.4456,72.4258,72.4357,56655.0
2025-03-25 13:30:00,73.16,73.16,73.15,73.16,53421.0,72.4456,72.4456,72.4357,72.4456,53421.0
2025-03-25 13:35:00,73.15,73.16,73.13,73.13,28623.0,72.4357,72.4456,72.4159,72.4159,28623.0
2025-03-25 13:40:00,73.14,73.15,73.13,73.15,27530.0,72.4258,72.4357,72.4159,72.4357,27530.0
2025-03-25 13:45:00,73.15,73.15,73.14,73.15,32122.0,72.4357,72.4357,72.4258,72.4357,32122.0
2025-03-25 13:50:00,73.15,73.15,73.13,73.15,47918.0,72.4357,72.4357,72.4159,72.4357,47918.0
2025-03-25 13:55:00,73.14,73.15,73.14,73.15,44697.0,72.4258,72.4357,72.4258,72.4357,44697.0
2025-03-25 14:00:00,73.14,73.15,73.14,73.14,76546.0,72.4258,72.4357,72.4258,72.4258,76546.0
2025-03-25 14:05:00,73.15,73.15,73.13,73.15,43530.0,72.4357,72.4357,72.4159,72.4357,43530.0
2025-03-25 14:10:00,73.15,73.16,73.14,73.16,46200.0,72.4357,72.4456,72.4258,72.4456,46200.0
2025-03-25 14:15:00,73.16,73.17,73.14,73.14,30409.0,72.4456,72.4555,72.4258,72.4258,30409.0
2025-03-25 14:20:00,73.15,73.15,73.14,73.14,33559.0,72.4357,72.4357,72.4258,72.4258,33559.0
2025-03-25 14:25:00,73.14,73.14,73.12,73.12,48160.0,72.4258,72.4258,72.406,72.406,48160.0
2025-03-25 14:30:00,73.13,73.14,73.12,73.14,29434.0,72.4159,72.4258,72.406,72.4258,29434.0
2025-03-25 14:35:00,73.14,73.14,73.12,73.13,23171.0,72.4258,72.4258,72.406,72.4159,23171.0
2025-03-25 14:40:00,73.12,73.14,73.12,73.14,18303.0,72.406,72.4258,72.406,72.4258,18303.0
2025-03-25 14:45:00,73.14,73.15,73.13,73.14,70751.0,72.4258,72.4357,72.4159,72.4258,70751.0
2025-03-25 14:50:00,73.14,73.15,73.13,73.15,32600.0,72.4258,72.4357,72.4159,72.4357,32600.0
2025-03-25 14:55:00,73.15,73.15,73.11,73.12,235670.0,72.4357,72.4357,72.3961,72.406,235670.0
2025-03-25 15:00:00,73.12,73.12,73.07,73.11,578500.0,72.406,72.406,72.3565,72.3961,578500.0
2025-03-25 15:05:00,73.11,73.12,73.1,73.11,105803.0,72.3961,72.406,72.3862,72.3961,105803.0
2025-03-25 15:10:00,73.12,73.12,73.1,73.11,314620.0,72.406,72.406,72.3862,72.3961,314620.0
2025-03-25 15:15:00,73.11,73.11,73.1,73.11,46739.0,72.3961,72.3961,72.3862,72.3961,46739.0
2025-03-25 15:20:00,73.1,73.11,73.1,73.11,96379.0,72.3862,72.3961,72.3862,72.3961,96379.0
2025-03-25 15:25:00,73.1,73.13,73.1,73.12,92046.0,72.3862,72.4159,72.3862,72.406,92046.0
2025-03-25 15:30:00,73.12,73.12,73.11,73.11,91448.0,72.406,72.406,72.3961,72.3961,91448.0
2025-03-25 15:35:00,73.11,73.12,73.1,73.1,166212.0,72.3961,72.406,72.3862,72.3862,166212.0
2025-03-25 15:40:00,73.11,73.11,73.09,73.09,124951.0,72.3961,72.3961,72.3763,72.3763,124951.0
2025-03-25 15:45:00,73.09,73.1,73.09,73.09,251693.0,72.3763,72.3862,72.3763,72.3763,251693.0
2025-03-25 15:50:00,73.1,73.1,73.09,73.09,116363.0,72.3862,72.3862,72.3763,72.3763,116363.0
2025-03-25 15:55:00,73.09,73.1,73.01,73.08,256807.0,72.3763,72.3862,72.2971,72.3664,256807.0
2025-03-26 09:30:00,73.02,73.06,72.96,72.97,155717.0,72.307,72.3466,72.2475,72.2575,155717.0
2025-03-26 09:35:00,72.96,72.97,72.94,72.94,59812.0,72.2475,72.2575,72.2277,72.2277,59812.0
2025-03-26 09:40:00,72.95,72.96,72.94,72.95,14709.0,72.2376,72.2475,72.2277,72.2376,14709.0
2025-03-26 09:45:00,72.94,72.96,72.93,72.94,32836.0,72.2277,72.2475,72.2178,72.2277,32836.0
2025-03-26 09:50:00,72.93,72.96,72.93,72.95,14863.0,72.2178,72.2475,72.2178,72.2376,14863.0
2025-03-26 09:55:00,72.95,72.98,72.95,72.98,39145.0,72.2376,72.2674,72.2376,72.2674,39145.0
2025-03-26 10:00:00,72.98,72.98,72.94,72.96,54276.0,72.2674,72.2674,72.2277,72.2475,54276.0
2025-03-26 10:05:00,72.95,72.97,72.95,72.97,24259.0,72.2376,72.2575,72.2376,72.2575,24259.0
2025-03-26 10:10:00,72.97,72.97,72.94,72.95,20345.0,72.2575,72.2575,72.2277,72.2376,20345.0
2025-03-26 10:15:00,72.94,72.95,72.92,72.92,383400.0,72.2277,72.2376,72.2079,72.2079,383400.0
2025-03-26 10:20:00,72.93,72.95,72.92,72.93,25054.0,72.2178,72.2376,72.2079,72.2178,25054.0
2025-03-26 10:25:00,72.92,72.94,72.92,72.94,13271.0,72.2079,72.2277,72.2079,72.2277,13271.0
2025-03-26 10:30:00,72.94,72.96,72.93,72.95,17805.0,72.2277,72.2475,72.2178,72.2376,17805.0
2025-03-26 10:35:00,72.95,72.96,72.94,72.95,18191.0,72.2376,72.2475,72.2277,72.2376,18191.0
2025-03-26 10:40:00,72.95,72.95,72.94,72.95,13245.0,72.2376,72.2376,72.2277,72.2376,13245.0
2025-03-26 10:45:00,72.94,72.97,72.94,72.97,119627.0,72.2277,72.2575,72.2277,72.2575,119627.0
2025-03-26 10:50:00,72.97,72.97,72.95,72.95,38589.0,72.2575,72.2575,72.2376,72.2376,38589.0
2025-03-26 10:55:00,72.95,72.97,72.94,72.97,21303.0,72.2376,72.2575,72.2277,72.2575,21303.0
2025-03-26 11:00:00,72.96,72.96,72.94,72.95,15263.0,72.2475,72.2475,72.2277,72.2376,15263.0
2025-03-26 11:05:00,72.95,72.96,72.92,72.92,48768.0,72.2376,72.2475,72.2079,72.2079,48768.0
2025-03-26 11:10:00,72.93,72.94,72.92,72.93,27700.0,72.2178,72.2277,72.2079,72.2178,27700.0
2025-03-26 11:15:00,72.93,72.94,72.9,72.9,25608.0,72.2178,72.2277,72.1881,72.1881,25608.0
2025-03-26 11:20:00,72.91,72.91,72.89,72.9,26563.0,72.198,72.198,72.1782,72.1881,26563.0
2025-03-26 11:25:00,72.9,72.92,72.89,72.91,38212.0,72.1881,72.2079,72.1782,72.198,38212.0
2025-03-26 11:30:00,72.92,72.92,72.9,72.92,25178.0,72.2079,72.2079,72.1881,72.2079,25178.0
2025-03-26 11:35:00,72.92,72.93,72.91,72.92,23639.0,72.2079,72.2178,72.198,72.2079,23639.0
2025-03-26 11:40:00,72.92,72.93,72.91,72.92,34779.0,72.2079,72.2178,72.198,72.2079,34779.0
2025-03-26 11:45:00,72.92,72.92,72.9,72.91,35727.0,72.2079,72.2079,72.1881,72.198,35727.0
2025-03-26 11:50:00,72.91,72.95,72.9,72.95,68779.0,72.198,72.2376,72.1881,72.2376,68779.0
2025-03-26 11:55:00,72.95,72.99,72.94,72.96,64284.0,72.2376,72.2773,72.2277,72.2475,64284.0
2025-03-26 12:00:00,72.96,72.99,72.96,72.98,38002.0,72.2475,72.2773,72.2475,72.2674,38002.0
2025-03-26 12:05:00,72.98,72.99,72.96,72.96,74491.0,72.2674,72.2773,72.2475,72.2475,74491.0
2025-03-26 12:10:00,72.97,72.98,72.96,72.98,132753.0,72.2575,72.2674,72.2475,72.2674,132753.0
2025-03-26 12:15:00,72.98,73.0,72.97,73.0,43983.0,72.2674,72.2872,72.2575,72.2872,43983.0
2025-03-26 12:20:00,72.99,73.02,72.99,73.02,13990.0,72.2773,72.307,72.2773,72.307,13990.0
2025-03-26 12:25:00,73.02,73.02,72.99,73.0,21602.0,72.307,72.307,72.2773,72.2872,21602.0
2025-03-26 12:30:00,72.99,72.99,72.97,72.97,27351.0,72.2773,72.2773,72.2575,72.2575,27351.0
2025-03-26 12:35:00,72.98,72.98,72.96,72.97,15818.0,72.2674,72.2674,72.2475,72.2575,15818.0
2025-03-26 12:40:00,72.98,72.99,72.97,72.99,11320.0,72.2674,72.2773,72.2575,72.2773,11320.0
2025-03-26 12:45:00,72.98,72.99,72.97,72.97,21907.0,72.2674,72.2773,72.2575,72.2575,21907.0
2025-03-26 12:50:00,72.98,72.98,72.96,72.98,18931.0,72.2674,72.2674,72.2475,72.2674,18931.0
2025-03-26 12:55:00,72.98,72.98,72.96,72.98,354639.0,72.2674,72.2674,72.2475,72.2674,354639.0
2025-03-26 13:00:00,72.98,72.98,72.95,72.95,22883.0,72.2674,72.2674,72.2376,72.2376,22883.0
2025-03-26 13:05:00,72.96,72.96,72.92,72.92,36623.0,72.2475,72.2475,72.2079,72.2079,36623.0
2025-03-26 13:10:00,72.93,72.94,72.9,72.92,83504.0,72.2178,72.2277,72.1881,72.2079,83504.0
2025-03-26 13:15:00,72.92,72.95,72.92,72.95,23067.0,72.2079,72.2376,72.2079,72.2376,23067.0
2025-03-26 13:20:00,72.95,72.97,72.94,72.95,40206.0,72.2376,72.2575,72.2277,72.2376,40206.0
2025-03-26 13:25:00,72.95,72.97,72.95,72.96,40069.0,72.2376,72.2575,72.2376,72.2475,40069.0
2025-03-26 13:30:00,72.96,72.98,72.95,72.98,184185.0,72.2475,72.2674,72.2376,72.2674,184185.0
2025-03-26 13:35:00,72.98,73.0,72.97,73.0,28906.0,72.2674,72.2872,72.2575,72.2872,28906.0
2025-03-26 13:40:00,73.0,73.01,72.94,72.96,107144.0,72.2872,72.2971,72.2277,72.2475,107144.0
2025-03-26 13:45:00,72.96,72.97,72.94,72.96,10823.0,72.2475,72.2575,72.2277,72.2475,10823.0
2025-03-26 13:50:00,72.96,72.97,72.95,72.97,30093.0,72.2475,72.2575,72.2376,72.2575,30093.0
2025-03-26 13:55:00,72.96,72.99,72.96,72.98,11809.0,72.2475,72.2773,72.2475,72.2674,11809.0
2025-03-26 14:00:00,72.98,73.02,72.98,73.01,27368.0,72.2674,72.307,72.2674,72.2971,27368.0
2025-03-26 14:05:00,73.01,73.02,72.99,73.0,31435.0,72.2971,72.307,72.2773,72.2872,31435.0
2025-03-26 14:10:00,72.99,73.0,72.97,72.98,12756.0,72.2773,72.2872,72.2575,72.2674,12756.0
2025-03-26 14:15:00,72.97,73.0,72.97,73.0,20623.0,72.2575,72.2872,72.2575,72.2872,20623.0
2025-03-26 14:20:00,73.0,73.01,72.99,73.0,24459.0,72.2872,72.2971,72.2773,72.2872,24459.0
2025-03-26 14:25:00,73.0,73.01,72.99,73.0,18543.0,72.2872,72.2971,72.2773,72.2872,18543.0
2025-03-26 14:30:00,73.0,73.0,72.96,72.97,52125.0,72.2872,72.2872,72.2475,72.2575,52125.0
2025-03-26 14:35:00,72.97,72.98,72.96,72.97,55489.0,72.2575,72.2674,72.2475,72.2575,55489.0
2025-03-26 14:40:00,72.96,72.98,72.96,72.98,30905.0,72.2475,72.2674,72.2475,72.2674,30905.0
2025-03-26 14:45:00,72.98,72.99,72.97,72.98,58980.0,72.2674,72.2773,72.2575,72.2674,58980.0
2025-03-26 14:50:00,72.98,72.99,72.97,72.98,86279.0,72.2674,72.2773,72.2575,72.2674,86279.0
2025-03-26 14:55:00,72.98,72.99,72.96,72.98,40869.0,72.2674,72.2773,72.2475,72.2674,40869.0
2025-03-26 15:00:00,72.98,72.98,72.96,72.98,60766.0,72.2674,72.2674,72.2475,72.2674,60766.0
2025-03-26 15:05:00,72.98,72.99,72.98,72.98,54871.0,72.2674,72.2773,72.2674,72.2674,54871.0
2025-03-26 15:10:00,72.98,72.99,72.97,72.97,90129.0,72.2674,72.2773,72.2575,72.2575,90129.0
2025-03-26 15:15:00,72.98,72.98,72.96,72.97,40275.0,72.2674,72.2674,72.2475,72.2575,40275.0
2025-03-26 15:20:00,72.97,72.98,72.96,72.98,81615.0,72.2575,72.2674,72.2475,72.2674,81615.0
2025-03-26 15:25:00,72.98,72.98,72.96,72.97,37845.0,72.2674,72.2674,72.2475,72.2575,37845.0
2025-03-26 15:30:00,72.97,72.97,72.96,72.97,72827.0,72.2575,72.2575,72.2475,72.2575,72827.0
2025-03-26 15:35:00,72.96,72.97,72.95,72.95,38403.0,72.2475,72.2575,72.2376,72.2376,38403.0
2025-03-26 15:40:00,72.95,72.96,72.95,72.95,88561.0,72.2376,72.2475,72.2376,72.2376,88561.0
2025-03-26 15:45:00,72.95,72.96,72.95,72.95,242737.0,72.2376,72.2475,72.2376,72.2376,242737.0
2025-03-26 15:50:00,72.96,72.96,72.93,72.95,144633.0,72.2475,72.2475,72.2178,72.2376,144633.0
2025-03-26 15:55:00,72.94,72.95,72.92,72.92,86896.0,72.2277,72.2376,72.2079,72.2079,86896.0
2025-03-27 09:30:00,72.88,72.91,72.83,72.9,137990.0,72.1683,72.198,72.1188,72.1881,137990.0
2025-03-27 09:35:00,72.9,72.92,72.87,72.91,47873.0,72.1881,72.2079,72.1584,72.198,47873.0
2025-03-27 09:40:00,72.92,72.92,72.9,72.92,14391.0,72.2079,72.2079,72.1881,72.2079,14391.0
2025-03-27 09:45:00,72.91,72.92,72.89,72.9,28973.0,72.198,72.2079,72.1782,72.1881,28973.0
2025-03-27 09:50:00,72.91,72.91,72.87,72.88,20306.0,72.198,72.198,72.1584,72.1683,20306.0
2025-03-27 09:55:00,72.88,72.88,72.86,72.87,19787.0,72.1683,72.1683,72.1485,72.1584,19787.0
2025-03-27 10:00:00,72.87,72.9,72.86,72.89,37082.0,72.1584,72.1881,72.1485,72.1782,37082.0
2025-03-27 10:05:00,72.89,72.92,72.88,72.91,70851.0,72.1782,72.2079,72.1683,72.198,70851.0
2025-03-27 10:10:00,72.9,72.92,72.88,72.89,25096.0,72.1881,72.2079,72.1683,72.1782,25096.0
2025-03-27 10:15:00,72.88,72.91,72.88,72.91,287549.0,72.1683,72.198,72.1683,72.198,287549.0
2025-03-27 10:20:00,72.9,72.92,72.89,72.9,30419.0,72.1881,72.2079,72.1782,72.1881,30419.0
2025-03-27 10:25:00,72.91,72.91,72.88,72.89,13395.0,72.198,72.198,72.1683,72.1782,13395.0
2025-03-27 10:30:00,72.89,72.89,72.85,72.87,18960.0,72.1782,72.1782,72.1386,72.1584,18960.0
2025-03-27 10:35:00,72.87,72.87,72.84,72.86,17907.0,72.1584,72.1584,72.1287,72.1485,17907.0
2025-03-27 10:40:00,72.85,72.86,72.84,72.85,52813.0,72.1386,72.1485,72.1287,72.1386,52813.0
2025-03-27 10:45:00,72.86,72.87,72.85,72.86,35846.0,72.1485,72.1584,72.1386,72.1485,35846.0
2025-03-27 10:50:00,72.86,72.87,72.84,72.84,32260.0,72.1485,72.1584,72.1287,72.1287,32260.0
2025-03-27 10:55:00,72.84,72.85,72.83,72.83,18111.0,72.1287,72.1386,72.1188,72.1188,18111.0
2025-03-27 11:00:00,72.84,72.84,72.82,72.82,25025.0,72.1287,72.1287,72.1089,72.1089,25025.0
2025-03-27 11:05:00,72.83,72.86,72.82,72.86,31168.0,72.1188,72.1485,72.1089,72.1485,31168.0
2025-03-27 11:10:00,72.86,72.86,72.83,72.84,23595.0,72.1485,72.1485,72.1188,72.1287,23595.0
2025-03-27 11:15:00,72.83,72.85,72.83,72.84,44874.0,72.1188,72.1386,72.1188,72.1287,44874.0
2025-03-27 11:20:00,72.83,72.84,72.83,72.84,38866.0,72.1188,72.1287,72.1188,72.1287,38866.0
2025-03-27 11:25:00,72.84,72.84,72.83,72.84,66210.0,72.1287,72.1287,72.1188,72.1287,66210.0
2025-03-27 11:30:00,72.84,72.86,72.84,72.86,30072.0,72.1287,72.1485,72.1287,72.1485,30072.0
2025-03-27 11:35:00,72.85,72.87,72.84,72.87,17113.0,72.1386,72.1584,72.1287,72.1584,17113.0
2025-03-27 11:40:00,72.86,72.88,72.86,72.86,23528.0,72.1485,72.1683,72.1485,72.1485,23528.0
2025-03-27 11:45:00,72.86,72.87,72.85,72.85,80854.0,72.1485,72.1584,72.1386,72.1386,80854.0
2025-03-27 11:50:00,72.86,72.86,72.83,72.83,39684.0,72.1485,72.1485,72.1188,72.1188,39684.0
2025-03-27 11:55:00,72.84,72.86,72.83,72.84,41787.0,72.1287,72.1485,72.1188,72.1287,41787.0
2025-03-27 12:00:00,72.84,72.86,72.84,72.86,22255.0,72.1287,72.1485,72.1287,72.1485,22255.0
2025-03-27 12:05:00,72.86,72.86,72.83,72.84,64044.0,72.1485,72.1485,72.1188,72.1287,64044.0
2025-03-27 12:10:00,72.84,72.85,72.83,72.84,25381.0,72.1287,72.1386,72.1188,72.1287,25381.0
2025-03-27 12:15:00,72.84,72.85,72.83,72.84,10165.0,72.1287,72.1386,72.1188,72.1287,10165.0
2025-03-27 12:20:00,72.83,72.85,72.83,72.85,18301.0,72.1188,72.1386,72.1188,72.1386,18301.0
2025-03-27 12:25:00,72.85,72.87,72.84,72.87,17029.0,72.1386,72.1584,72.1287,72.1584,17029.0
2025-03-27 12:30:00,72.86,72.87,72.83,72.85,30125.0,72.1485,72.1584,72.1188,72.1386,30125.0
2025-03-27 12:35:00,72.85,72.85,72.84,72.84,14164.0,72.1386,72.1386,72.1287,72.1287,14164.0
2025-03-27 12:40:00,72.85,72.85,72.82,72.84,25621.0,72.1386,72.1386,72.1089,72.1287,25621.0
2025-03-27 12:45:00,72.84,72.85,72.83,72.85,27943.0,72.1287,72.1386,72.1188,72.1386,27943.0
2025-03-27 12:50:00,72.84,72.87,72.84,72.87,28881.0,72.1287,72.1584,72.1287,72.1584,28881.0
2025-03-27 12:55:00,72.86,72.88,72.86,72.86,24540.0,72.1485,72.1683,72.1485,72.1485,24540.0
2025-03-27 13:00:00,72.86,72.87,72.84,72.86,25398.0,72.1485,72.1584,72.1287,72.1485,25398.0
2025-03-27 13:05:00,72.85,72.87,72.84,72.85,18907.0,72.1386,72.1584,72.1287,72.1386,18907.0
2025-03-27 13:10:00,72.84,72.86,72.84,72.84,21808.0,72.1287,72.1485,72.1287,72.1287,21808.0
2025-03-27 13:15:00,72.85,72.85,72.83,72.84,25366.0,72.1386,72.1386,72.1188,72.1287,25366.0
2025-03-27 13:20:00,72.84,72.86,72.84,72.84,16502.0,72.1287,72.1485,72.1287,72.1287,16502.0
2025-03-27 13:25:00,72.84,72.87,72.84,72.87,23929.0,72.1287,72.1584,72.1287,72.1584,23929.0
2025-03-27 13:30:00,72.87,72.87,72.86,72.87,177473.0,72.1584,72.1584,72.1485,72.1584,177473.0
2025-03-27 13:35:00,72.87,72.88,72.86,72.88,39207.0,72.1584,72.1683,72.1485,72.1683,39207.0
2025-03-27 13:40:00,72.88,72.88,72.86,72.88,52535.0,72.1683,72.1683,72.1485,72.1683,52535.0
2025-03-27 13:45:00,72.87,72.88,72.87,72.88,38865.0,72.1584,72.1683,72.1584,72.1683,38865.0
2025-03-27 13:50:00,72.88,72.89,72.87,72.88,14241.0,72.1683,72.1782,72.1584,72.1683,14241.0
2025-03-27 13:55:00,72.89,72.89,72.88,72.88,20451.0,72.1782,72.1782,72.1683,72.1683,20451.0
2025-03-27 14:00:00,72.89,72.91,72.88,72.9,71373.0,72.1782,72.198,72.1683,72.1881,71373.0
2025-03-27 14:05:00,72.89,72.9,72.88,72.88,36299.0,72.1782,72.1881,72.1683,72.1683,36299.0
2025-03-27 14:10:00,72.89,72.9,72.88,72.9,21985.0,72.1782,72.1881,72.1683,72.1881,21985.0
2025-03-27 14:15:00,72.9,72.9,72.88,72.89,32800.0,72.1881,72.1881,72.1683,72.1782,32800.0
2025-03-27 14:20:00,72.88,72.89,72.88,72.88,19825.0,72.1683,72.1782,72.1683,72.1683,19825.0
2025-03-27 14:25:00,72.89,72.9,72.88,72.89,16049.0,72.1782,72.1881,72.1683,72.1782,16049.0
2025-03-27 14:30:00,72.89,72.9,72.88,72.9,20249.0,72.1782,72.1881,72.1683,72.1881,20249.0
2025-03-27 14:35:00,72.89,72.89,72.87,72.88,33760.0,72.1782,72.1782,72.1584,72.1683,33760.0
2025-03-27 14:40:00,72.89,72.89,72.86,72.88,68563.0,72.1782,72.1782,72.1485,72.1683,68563.0
2025-03-27 14:45:00,72.88,72.88,72.85,72.86,24798.0,72.1683,72.1683,72.1386,72.1485,24798.0
2025-03-27 14:50:00,72.85,72.87,72.85,72.87,54309.0,72.1386,72.1584,72.1386,72.1584,54309.0
2025-03-27 14:55:00,72.87,72.88,72.86,72.87,48066.0,72.1584,72.1683,72.1485,72.1584,48066.0
2025-03-27 15:00:00,72.87,72.87,72.85,72.86,42298.0,72.1584,72.1584,72.1386,72.1485,42298.0
2025-03-27 15:05:00,72.86,72.86,72.85,72.85,45679.0,72.1485,72.1485,72.1386,72.1386,45679.0
2025-03-27 15:10:00,72.86,72.86,72.85,72.86,78876.0,72.1485,72.1485,72.1386,72.1485,78876.0
2025-03-27 15:15:00,72.85,72.86,72.84,72.86,44196.0,72.1386,72.1485,72.1287,72.1485,44196.0
2025-03-27 15:20:00,72.86,72.86,72.85,72.86,30752.0,72.1485,72.1485,72.1386,72.1485,30752.0
2025-03-27 15:25:00,72.86,72.87,72.85,72.86,67743.0,72.1485,72.1584,72.1386,72.1485,67743.0
2025-03-27 15:30:00,72.87,72.88,72.86,72.88,65654.0,72.1584,72.1683,72.1485,72.1683,65654.0
2025-03-27 15:35:00,72.88,72.88,72.87,72.88,63282.0,72.1683,72.1683,72.1584,72.1683,63282.0
2025-03-27 15:40:00,72.88,72.89,72.87,72.89,95292.0,72.1683,72.1782,72.1584,72.1782,95292.0
2025-03-27 15:45:00,72.89,72.89,72.87,72.88,192354.0,72.1782,72.1782,72.1584,72.1683,192354.0
2025-03-27 15:50:00,72.88,72.88,72.87,72.87,202987.0,72.1683,72.1683,72.1584,72.1584,202987.0
2025-03-27 15:55:00,72.88,72.9,72.87,72.9,257847.0,72.1683,72.1881,72.1584,72.1881,257847.0
2025-03-28 09:30:00,73.16,73.18,73.07,73.15,131219.0,72.4456,72.4654,72.3565,72.4357,131219.0
2025-03-28 09:35:00,73.15,73.17,73.14,73.16,59193.0,72.4357,72.4555,72.4258,72.4456,59193.0
2025-03-28 09:40:00,73.16,73.19,73.15,73.19,16972.0,72.4456,72.4753,72.4357,72.4753,16972.0
2025-03-28 09:45:00,73.19,73.19,73.17,73.18,10181.0,72.4753,72.4753,72.4555,72.4654,10181.0
2025-03-28 09:50:00,73.19,73.22,73.18,73.21,14709.0,72.4753,72.505,72.4654,72.4951,14709.0
2025-03-28 09:55:00,73.2,73.21,73.19,73.2,28667.0,72.4852,72.4951,72.4753,72.4852,28667.0
2025-03-28 10:00:00,73.2,73.21,73.18,73.2,56202.0,72.4852,72.4951,72.4654,72.4852,56202.0
2025-03-28 10:05:00,73.2,73.24,73.2,73.23,23800.0,72.4852,72.5248,72.4852,72.5149,23800.0
2025-03-28 10:10:00,73.23,73.26,73.23,73.25,51852.0,72.5149,72.5446,72.5149,72.5347,51852.0
2025-03-28 10:15:00,73.25,73.27,73.24,73.26,139484.0,72.5347,72.5545,72.5248,72.5446,139484.0
2025-03-28 10:20:00,73.27,73.27,73.23,73.24,218826.0,72.5545,72.5545,72.5149,72.5248,218826.0
2025-03-28 10:25:00,73.25,73.26,73.24,73.25,405194.0,72.5347,72.5446,72.5248,72.5347,405194.0
2025-03-28 10:30:00,73.26,73.26,73.23,73.24,23836.0,72.5446,72.5446,72.5149,72.5248,23836.0
2025-03-28 10:35:00,73.23,73.25,73.22,73.23,75678.0,72.5149,72.5347,72.505,72.5149,75678.0
2025-03-28 10:40:00,73.23,73.23,73.21,73.22,28132.0,72.5149,72.5149,72.4951,72.505,28132.0
2025-03-28 10:45:00,73.22,73.23,73.21,73.23,337598.0,72.505,72.5149,72.4951,72.5149,337598.0
2025-03-28 10:50:00,73.22,73.24,73.22,73.22,110505.0,72.505,72.5248,72.505,72.505,110505.0
2025-03-28 10:55:00,73.23,73.23,73.21,73.23,30402.0,72.5149,72.5149,72.4951,72.5149,30402.0
2025-03-28 11:00:00,73.22,73.25,73.22,73.25,43406.0,72.505,72.5347,72.505,72.5347,43406.0
2025-03-28 11:05:00,73.25,73.25,73.21,73.22,37750.0,72.5347,72.5347,72.4951,72.505,37750.0
2025-03-28 11:10:00,73.23,73.23,73.18,73.19,93025.0,72.5149,72.5149,72.4654,72.4753,93025.0
2025-03-28 11:15:00,73.18,73.21,73.18,73.21,67434.0,72.4654,72.4951,72.4654,72.4951,67434.0
2025-03-28 11:20:00,73.22,73.25,73.21,73.25,40912.0,72.505,72.5347,72.4951,72.5347,40912.0
2025-03-28 11:25:00,73.24,73.24,73.2,73.2,55380.0,72.5248,72.5248,72.4852,72.4852,55380.0
2025-03-28 11:30:00,73.21,73.21,73.18,73.2,45460.0,72.4951,72.4951,72.4654,72.4852,45460.0
2025-03-28 11:35:00,73.21,73.21,73.17,73.19,25347.0,72.4951,72.4951,72.4555,72.4753,25347.0
2025-03-28 11:40:00,73.19,73.21,73.18,73.21,29836.0,72.4753,72.4951,72.4654,72.4951,29836.0
2025-03-28 11:45:00,73.22,73.23,73.21,73.22,27885.0,72.505,72.5149,72.4951,72.505,27885.0
2025-03-28 11:50:00,73.23,73.25,73.22,73.24,17429.0,72.5149,72.5347,72.505,72.5248,17429.0
2025-03-28 11:55:00,73.25,73.26,73.24,73.26,26278.0,72.5347,72.5446,72.5248,72.5446,26278.0
2025-03-28 12:00:00,73.26,73.26,73.24,73.25,26237.0,72.5446,72.5446,72.5248,72.5347,26237.0
2025-03-28 12:05:00,73.24,73.26,73.23,73.25,34501.0,72.5248,72.5446,72.5149,72.5347,34501.0
2025-03-28 12:10:00,73.25,73.26,73.24,73.26,55054.0,72.5347,72.5446,72.5248,72.5446,55054.0
2025-03-28 12:15:00,73.26,73.28,73.25,73.28,27492.0,72.5446,72.5644,72.5347,72.5644,27492.0
2025-03-28 12:20:00,73.28,73.28,73.26,73.27,9888.0,72.5644,72.5644,72.5446,72.5545,9888.0
2025-03-28 12:25:00,73.27,73.28,73.25,73.26,33555.0,72.5545,72.5644,72.5347,72.5446,33555.0
2025-03-28 12:30:00,73.26,73.26,73.24,73.25,33600.0,72.5446,72.5446,72.5248,72.5347,33600.0
2025-03-28 12:35:00,73.25,73.27,73.24,73.26,29855.0,72.5347,72.5545,72.5248,72.5446,29855.0
2025-03-28 12:40:00,73.27,73.28,73.26,73.28,33687.0,72.5545,72.5644,72.5446,72.5644,33687.0
2025-03-28 12:45:00,73.28,73.29,73.27,73.28,4797.0,72.5644,72.5743,72.5545,72.5644,4797.0
2025-03-28 12:50:00,73.29,73.3,73.28,73.28,22708.0,72.5743,72.5842,72.5644,72.5644,22708.0
2025-03-28 12:55:00,73.28,73.3,73.28,73.3,30305.0,72.5644,72.5842,72.5644,72.5842,30305.0
2025-03-28 13:00:00,73.3,73.3,73.29,73.29,25858.0,72.5842,72.5842,72.5743,72.5743,25858.0
2025-03-28 13:05:00,73.29,73.32,73.29,73.31,29364.0,72.5743,72.604,72.5743,72.5941,29364.0
2025-03-28 13:10:00,73.32,73.33,73.31,73.31,128694.0,72.604,72.6139,72.5941,72.5941,128694.0
2025-03-28 13:15:00,73.31,73.32,73.3,73.3,49100.0,72.5941,72.604,72.5842,72.5842,49100.0
2025-03-28 13:20:00,73.31,73.31,73.29,73.3,29829.0,72.5941,72.5941,72.5743,72.5842,29829.0
2025-03-28 13:25:00,73.31,73.33,73.3,73.33,12790.0,72.5941,72.6139,72.5842,72.6139,12790.0
2025-03-28 13:30:00,73.32,73.33,73.31,73.31,11054.0,72.604,72.6139,72.5941,72.5941,11054.0
2025-03-28 13:35:00,73.31,73.32,73.31,73.31,23186.0,72.5941,72.604,72.5941,72.5941,23186.0
2025-03-28 13:40:00,73.31,73.33,73.31,73.33,30365.0,72.5941,72.6139,72.5941,72.6139,30365.0
2025-03-28 13:45:00,73.32,73.33,73.3,73.3,35281.0,72.604,72.6139,72.5842,72.5842,35281.0
2025-03-28 13:50:00,73.31,73.32,73.3,73.31,50375.0,72.5941,72.604,72.5842,72.5941,50375.0
2025-03-28 13:55:00,73.31,73.31,73.29,73.3,46337.0,72.5941,72.5941,72.5743,72.5842,46337.0
2025-03-28 14:00:00,73.3,73.31,73.29,73.31,46006.0,72.5842,72.5941,72.5743,72.5941,46006.0
2025-03-28 14:05:00,73.31,73.31,73.29,73.3,33438.0,72.5941,72.5941,72.5743,72.5842,33438.0
2025-03-28 14:10:00,73.3,73.3,73.28,73.3,77144.0,72.5842,72.5842,72.5644,72.5842,77144.0
2025-03-28 14:15:00,73.29,73.31,73.28,73.28,18973.0,72.5743,72.5941,72.5644,72.5644,18973.0
2025-03-28 14:20:00,73.28,73.31,73.28,73.31,72594.0,72.5644,72.5941,72.5644,72.5941,72594.0
2025-03-28 14:25:00,73.31,73.31,73.3,73.3,26446.0,72.5941,72.5941,72.5842,72.5842,26446.0
2025-03-28 14:30:00,73.31,73.31,73.29,73.31,57214.0,72.5941,72.5941,72.5743,72.5941,57214.0
2025-03-28 14:35:00,73.31,73.32,73.3,73.31,41933.0,72.5941,72.604,72.5842,72.5941,41933.0
2025-03-28 14:40:00,73.31,73.32,73.3,73.32,172433.0,72.5941,72.604,72.5842,72.604,172433.0
2025-03-28 14:45:00,73.31,73.35,73.31,73.35,31496.0,72.5941,72.6337,72.5941,72.6337,31496.0
2025-03-28 14:50:00,73.35,73.35,73.34,73.34,34417.0,72.6337,72.6337,72.6238,72.6238,34417.0
2025-03-28 14:55:00,73.34,73.35,73.33,73.34,29611.0,72.6238,72.6337,72.6139,72.6238,29611.0
2025-03-28 15:00:00,73.34,73.34,73.32,73.33,118854.0,72.6238,72.6238,72.604,72.6139,118854.0
2025-03-28 15:05:00,73.32,73.33,73.31,73.31,62350.0,72.604,72.6139,72.5941,72.5941,62350.0
2025-03-28 15:10:00,73.31,73.33,73.31,73.33,35350.0,72.5941,72.6139,72.5941,72.6139,35350.0
2025-03-28 15:15:00,73.33,73.33,73.32,73.33,40067.0,72.6139,72.6139,72.604,72.6139,40067.0
2025-03-28 15:20:00,73.33,73.33,73.32,73.33,31367.0,72.6139,72.6139,72.604,72.6139,31367.0
2025-03-28 15:25:00,73.33,73.33,73.32,73.33,66182.0,72.6139,72.6139,72.604,72.6139,66182.0
2025-03-28 15:30:00,73.33,73.33,73.31,73.31,116642.0,72.6139,72.6139,72.5941,72.5941,116642.0
2025-03-28 15:35:00,73.32,73.33,73.31,73.33,23786.0,72.604,72.6139,72.5941,72.6139,23786.0
2025-03-28 15:40:00,73.33,73.33,73.32,73.32,35530.0,72.6139,72.6139,72.604,72.604,35530.0
2025-03-28 15:45:00,73.33,73.33,73.32,73.32,59392.0,72.6139,72.6139,72.604,72.604,59392.0
2025-03-28 15:50:00,73.33,73.33,73.32,73.33,183370.0,72.6139,72.6139,72.604,72.6139,183370.0
2025-03-28 15:55:00,73.32,73.33,73.3,73.31,51100.0,72.604,72.6139,72.5842,72.5941,51100.0
2025-03-31 09:30:00,73.5,73.56,73.41,73.55,283675.0,72.7823,72.8417,72.6932,72.8318,283675.0
2025-03-31 09:35:00,73.55,73.55,73.52,73.53,54722.0,72.8318,72.8318,72.8021,72.812,54722.0
2025-03-31 09:40:00,73.53,73.54,73.52,73.54,29582.0,72.812,72.8219,72.8021,72.8219,29582.0
2025-03-31 09:45:00,73.54,73.56,73.5,73.52,38741.0,72.8219,72.8417,72.7823,72.8021,38741.0
2025-03-31 09:50:00,73.51,73.53,73.48,73.5,35372.0,72.7922,72.812,72.7625,72.7823,35372.0
2025-03-31 09:55:00,73.5,73.5,73.47,73.49,39869.0,72.7823,72.7823,72.7526,72.7724,39869.0
2025-03-31 10:00:00,73.48,73.48,73.44,73.45,47913.0,72.7625,72.7625,72.7229,72.7328,47913.0
2025-03-31 10:05:00,73.45,73.48,73.45,73.45,42961.0,72.7328,72.7625,72.7328,72.7328,42961.0
2025-03-31 10:10:00,73.45,73.48,73.45,73.45,65729.0,72.7328,72.7625,72.7328,72.7328,65729.0
2025-03-31 10:15:00,73.45,73.48,73.45,73.48,409395.0,72.7328,72.7625,72.7328,72.7625,409395.0
2025-03-31 10:20:00,73.47,73.48,73.46,73.48,50819.0,72.7526,72.7625,72.7427,72.7625,50819.0
2025-03-31 10:25:00,73.47,73.5,73.47,73.5,30168.0,72.7526,72.7823,72.7526,72.7823,30168.0
2025-03-31 10:30:00,73.5,73.5,73.45,73.46,44040.0,72.7823,72.7823,72.7328,72.7427,44040.0
2025-03-31 10:35:00,73.45,73.47,73.45,73.47,24952.0,72.7328,72.7526,72.7328,72.7526,24952.0
2025-03-31 10:40:00,73.47,73.48,73.46,73.47,30480.0,72.7526,72.7625,72.7427,72.7526,30480.0
2025-03-31 10:45:00,73.47,73.47,73.44,73.45,134440.0,72.7526,72.7526,72.7229,72.7328,134440.0
2025-03-31 10:50:00,73.45,73.47,73.42,73.45,90780.0,72.7328,72.7526,72.7031,72.7328,90780.0
2025-03-31 10:55:00,73.45,73.45,73.43,73.44,71305.0,72.7328,72.7328,72.713,72.7229,71305.0
2025-03-31 11:00:00,73.45,73.45,73.43,73.45,32997.0,72.7328,72.7328,72.713,72.7328,32997.0
2025-03-31 11:05:00,73.45,73.46,73.41,73.42,172686.0,72.7328,72.7427,72.6932,72.7031,172686.0
2025-03-31 11:10:00,73.42,73.43,73.39,73.42,49547.0,72.7031,72.713,72.6734,72.7031,49547.0
2025-03-31 11:15:00,73.42,73.43,73.41,73.43,209267.0,72.7031,72.713,72.6932,72.713,209267.0
2025-03-31 11:20:00,73.42,73.44,73.41,73.42,102870.0,72.7031,72.7229,72.6932,72.7031,102870.0
2025-03-31 11:25:00,73.42,73.44,73.4,73.43,56040.0,72.7031,72.7229,72.6833,72.713,56040.0
2025-03-31 11:30:00,73.44,73.44,73.42,73.44,24648.0,72.7229,72.7229,72.7031,72.7229,24648.0
2025-03-31 11:35:00,73.44,73.44,73.4,73.41,70342.0,72.7229,72.7229,72.6833,72.6932,70342.0
2025-03-31 11:40:00,73.4,73.42,73.39,73.42,13967.0,72.6833,72.7031,72.6734,72.7031,13967.0
2025-03-31 11:45:00,73.42,73.42,73.39,73.4,18369.0,72.7031,72.7031,72.6734,72.6833,18369.0
2025-03-31 11:50:00,73.4,73.4,73.38,73.4,36551.0,72.6833,72.6833,72.6634,72.6833,36551.0
2025-03-31 11:55:00,73.39,73.41,73.39,73.41,23649.0,72.6734,72.6932,72.6734,72.6932,23649.0
2025-03-31 12:00:00,73.4,73.41,73.38,73.38,13719.0,72.6833,72.6932,72.6634,72.6634,13719.0
2025-03-31 12:05:00,73.39,73.4,73.38,73.4,22876.0,72.6734,72.6833,72.6634,72.6833,22876.0
2025-03-31 12:10:00,73.4,73.42,73.39,73.42,32305.0,72.6833,72.7031,72.6734,72.7031,32305.0
2025-03-31 12:15:00,73.42,73.42,73.38,73.39,37590.0,72.7031,72.7031,72.6634,72.6734,37590.0
2025-03-31 12:20:00,73.38,73.39,73.38,73.39,25755.0,72.6634,72.6734,72.6634,72.6734,25755.0
2025-03-31 12:25:00,73.39,73.39,73.36,73.37,83614.0,72.6734,72.6734,72.6436,72.6535,83614.0
2025-03-31 12:30:00,73.37,73.38,73.35,73.36,40559.0,72.6535,72.6634,72.6337,72.6436,40559.0
2025-03-31 12:35:00,73.36,73.36,73.33,73.34,37043.0,72.6436,72.6436,72.6139,72.6238,37043.0
2025-03-31 12:40:00,73.34,73.35,73.33,73.34,26004.0,72.6238,72.6337,72.6139,72.6238,26004.0
2025-03-31 12:45:00,73.34,73.35,73.34,73.34,44754.0,72.6238,72.6337,72.6238,72.6238,44754.0
2025-03-31 12:50:00,73.35,73.35,73.34,73.34,72520.0,72.6337,72.6337,72.6238,72.6238,72520.0
2025-03-31 12:55:00,73.35,73.37,73.34,73.37,41449.0,72.6337,72.6535,72.6238,72.6535,41449.0
2025-03-31 13:00:00,73.37,73.37,73.35,73.35,51776.0,72.6535,72.6535,72.6337,72.6337,51776.0
2025-03-31 13:05:00,73.35,73.36,73.34,73.34,54901.0,72.6337,72.6436,72.6238,72.6238,54901.0
2025-03-31 13:10:00,73.34,73.34,73.33,73.33,46339.0,72.6238,72.6238,72.6139,72.6139,46339.0
2025-03-31 13:15:00,73.32,73.34,73.32,73.34,43265.0,72.604,72.6238,72.604,72.6238,43265.0
2025-03-31 13:20:00,73.34,73.35,73.32,73.33,38894.0,72.6238,72.6337,72.604,72.6139,38894.0
2025-03-31 13:25:00,73.33,73.34,73.32,73.33,22658.0,72.6139,72.6238,72.604,72.6139,22658.0
2025-03-31 13:30:00,73.33,73.33,73.32,73.32,13529.0,72.6139,72.6139,72.604,72.604,13529.0
2025-03-31 13:35:00,73.33,73.33,73.32,73.32,18662.0,72.6139,72.6139,72.604,72.604,18662.0
2025-03-31 13:40:00,73.32,73.33,73.32,73.33,24011.0,72.604,72.6139,72.604,72.6139,24011.0
2025-03-31 13:45:00,73.32,73.33,73.32,73.33,27680.0,72.604,72.6139,72.604,72.6139,27680.0
2025-03-31 13:50:00,73.33,73.33,73.3,73.31,32287.0,72.6139,72.6139,72.5842,72.5941,32287.0
2025-03-31 13:55:00,73.31,73.33,73.3,73.33,31850.0,72.5941,72.6139,72.5842,72.6139,31850.0
2025-03-31 14:00:00,73.33,73.33,73.3,73.3,70782.0,72.6139,72.6139,72.5842,72.5842,70782.0
2025-03-31 14:05:00,73.31,73.31,73.3,73.3,41099.0,72.5941,72.5941,72.5842,72.5842,41099.0
2025-03-31 14:10:00,73.3,73.3,73.28,73.28,47446.0,72.5842,72.5842,72.5644,72.5644,47446.0
2025-03-31 14:15:00,73.28,73.3,73.27,73.28,87235.0,72.5644,72.5842,72.5545,72.5644,87235.0
2025-03-31 14:20:00,73.28,73.28,73.27,73.28,49263.0,72.5644,72.5644,72.5545,72.5644,49263.0
2025-03-31 14:25:00,73.28,73.28,73.27,73.28,39928.0,72.5644,72.5644,72.5545,72.5644,39928.0
2025-03-31 14:30:00,73.27,73.29,73.27,73.28,71347.0,72.5545,72.5743,72.5545,72.5644,71347.0
2025-03-31 14:35:00,73.28,73.3,73.28,73.29,53331.0,72.5644,72.5842,72.5644,72.5743,53331.0
2025-03-31 14:40:00,73.3,73.3,73.28,73.3,44672.0,72.5842,72.5842,72.5644,72.5842,44672.0
2025-03-31 14:45:00,73.3,73.32,73.29,73.3,52839.0,72.5842,72.604,72.5743,72.5842,52839.0
2025-03-31 14:50:00,73.3,73.32,73.3,73.31,52738.0,72.5842,72.604,72.5842,72.5941,52738.0
2025-03-31 14:55:00,73.31,73.33,73.3,73.33,117185.0,72.5941,72.6139,72.5842,72.6139,117185.0
2025-03-31 15:00:00,73.33,73.35,73.32,73.34,217549.0,72.6139,72.6337,72.604,72.6238,217549.0
2025-03-31 15:05:00,73.34,73.37,73.34,73.37,242566.0,72.6238,72.6535,72.6238,72.6535,242566.0
2025-03-31 15:10:00,73.37,73.38,73.36,73.38,126946.0,72.6535,72.6634,72.6436,72.6634,126946.0
2025-03-31 15:15:00,73.38,73.4,73.37,73.39,247375.0,72.6634,72.6833,72.6535,72.6734,247375.0
2025-03-31 15:20:00,73.39,73.41,73.38,73.41,50140.0,72.6734,72.6932,72.6634,72.6932,50140.0
2025-03-31 15:25:00,73.41,73.43,73.4,73.43,71843.0,72.6932,72.713,72.6833,72.713,71843.0
2025-03-31 15:30:00,73.42,73.43,73.41,73.41,39532.0,72.7031,72.713,72.6932,72.6932,39532.0
2025-03-31 15:35:00,73.42,73.42,73.4,73.41,84681.0,72.7031,72.7031,72.6833,72.6932,84681.0
2025-03-31 15:40:00,73.41,73.43,73.39,73.42,137550.0,72.6932,72.713,72.6734,72.7031,137550.0
2025-03-31 15:45:00,73.43,73.44,73.42,73.43,66940.0,72.713,72.7229,72.7031,72.713,66940.0
2025-03-31 15:50:00,73.44,73.45,73.43,73.44,206225.0,72.7229,72.7328,72.713,72.7229,206225.0
2025-03-31 15:55:00,73.43,73.47,73.41,73.45,638113.0,72.713,72.7526,72.6932,72.7328,638113.0
2025-04-01 09:30:00,73.22,73.39,73.21,73.38,278816.0,72.7423,72.9112,72.7324,72.9013,278816.0
2025-04-01 09:35:00,73.38,73.4,73.36,73.38,35395.0,72.9013,72.9211,72.8814,72.9013,35395.0
2025-04-01 09:40:00,73.38,73.4,73.37,73.39,84216.0,72.9013,72.9211,72.8913,72.9112,84216.0
2025-04-01 09:45:00,73.39,73.39,73.36,73.37,45844.0,72.9112,72.9112,72.8814,72.8913,45844.0
2025-04-01 09:50:00,73.37,73.38,73.36,73.37,57995.0,72.8913,72.9013,72.8814,72.8913,57995.0
2025-04-01 09:55:00,73.37,73.4,73.37,73.4,36359.0,72.8913,72.9211,72.8913,72.9211,36359.0
2025-04-01 10:00:00,73.4,73.49,73.4,73.48,77310.0,72.9211,73.0106,72.9211,73.0006,77310.0
2025-04-01 10:05:00,73.49,73.53,73.47,73.52,50325.0,73.0106,73.0503,72.9907,73.0404,50325.0
2025-04-01 10:10:00,73.53,73.57,73.52,73.56,27253.0,73.0503,73.09,73.0404,73.0801,27253.0
2025-04-01 10:15:00,73.57,73.58,73.54,73.56,40129.0,73.09,73.1,73.0602,73.0801,40129.0
2025-04-01 10:20:00,73.56,73.57,73.52,73.53,49534.0,73.0801,73.09,73.0404,73.0503,49534.0
2025-04-01 10:25:00,73.52,73.55,73.52,73.54,122965.0,73.0404,73.0702,73.0404,73.0602,122965.0
2025-04-01 10:30:00,73.54,73.54,73.52,73.53,32668.0,73.0602,73.0602,73.0404,73.0503,32668.0
2025-04-01 10:35:00,73.52,73.53,73.48,73.5,61445.0,73.0404,73.0503,73.0006,73.0205,61445.0
2025-04-01 10:40:00,73.5,73.51,73.46,73.47,59602.0,73.0205,73.0304,72.9808,72.9907,59602.0
2025-04-01 10:45:00,73.48,73.51,73.48,73.48,15268.0,73.0006,73.0304,73.0006,73.0006,15268.0
2025-04-01 10:50:00,73.5,73.5,73.45,73.46,26161.0,73.0205,73.0205,72.9708,72.9808,26161.0
2025-04-01 10:55:00,73.46,73.46,73.42,73.43,24880.0,72.9808,72.9808,72.941,72.951,24880.0
2025-04-01 11:00:00,73.42,73.44,73.4,73.42,34194.0,72.941,72.9609,72.9211,72.941,34194.0
2025-04-01 11:05:00,73.42,73.43,73.4,73.42,48149.0,72.941,72.951,72.9211,72.941,48149.0
2025-04-01 11:10:00,73.42,73.45,73.42,73.44,33179.0,72.941,72.9708,72.941,72.9609,33179.0
2025-04-01 11:15:00,73.44,73.46,73.43,73.44,23437.0,72.9609,72.9808,72.951,72.9609,23437.0
2025-04-01 11:20:00,73.43,73.46,73.42,73.43,35662.0,72.951,72.9808,72.941,72.951,35662.0
2025-04-01 11:25:00,73.42,73.46,73.42,73.45,18894.0,72.941,72.9808,72.941,72.9708,18894.0
2025-04-01 11:30:00,73.46,73.47,73.45,73.47,55252.0,72.9808,72.9907,72.9708,72.9907,55252.0
2025-04-01 11:35:00,73.46,73.5,73.46,73.48,41608.0,72.9808,73.0205,72.9808,73.0006,41608.0
2025-04-01 11:40:00,73.49,73.51,73.47,73.49,19311.0,73.0106,73.0304,72.9907,73.0106,19311.0
2025-04-01 11:45:00,73.5,73.52,73.49,73.49,19320.0,73.0205,73.0404,73.0106,73.0106,19320.0
2025-04-01 11:50:00,73.5,73.52,73.48,73.5,42803.0,73.0205,73.0404,73.0006,73.0205,42803.0
2025-04-01 11:55:00,73.5,73.5,73.47,73.47,28049.0,73.0205,73.0205,72.9907,72.9907,28049.0
2025-04-01 12:00:00,73.48,73.48,73.44,73.47,23737.0,73.0006,73.0006,72.9609,72.9907,23737.0
2025-04-01 12:05:00,73.47,73.48,73.44,73.45,16033.0,72.9907,73.0006,72.9609,72.9708,16033.0
2025-04-01 12:10:00,73.45,73.45,73.43,73.43,21143.0,72.9708,72.9708,72.951,72.951,21143.0
2025-04-01 12:15:00,73.43,73.44,73.41,73.42,32278.0,72.951,72.9609,72.9311,72.941,32278.0
2025-04-01 12:20:00,73.42,73.43,73.41,73.42,34428.0,72.941,72.951,72.9311,72.941,34428.0
2025-04-01 12:25:00,73.43,73.45,73.42,73.44,24261.0,72.951,72.9708,72.941,72.9609,24261.0
2025-04-01 12:30:00,73.44,73.47,73.43,73.47,16679.0,72.9609,72.9907,72.951,72.9907,16679.0
2025-04-01 12:35:00,73.47,73.48,73.46,73.48,27534.0,72.9907,73.0006,72.9808,73.0006,27534.0
2025-04-01 12:40:00,73.48,73.49,73.46,73.48,343960.0,73.0006,73.0106,72.9808,73.0006,343960.0
2025-04-01 12:45:00,73.48,73.49,73.46,73.47,50040.0,73.0006,73.0106,72.9808,72.9907,50040.0
2025-04-01 12:50:00,73.47,73.47,73.43,73.44,66334.0,72.9907,72.9907,72.951,72.9609,66334.0
2025-04-01 12:55:00,73.45,73.46,73.44,73.45,16750.0,72.9708,72.9808,72.9609,72.9708,16750.0
2025-04-01 13:00:00,73.45,73.46,73.44,73.44,13575.0,72.9708,72.9808,72.9609,72.9609,13575.0
2025-04-01 13:05:00,73.44,73.46,73.44,73.45,58312.0,72.9609,72.9808,72.9609,72.9708,58312.0
2025-04-01 13:10:00,73.45,73.46,73.45,73.45,72933.0,72.9708,72.9808,72.9708,72.9708,72933.0
2025-04-01 13:15:00,73.45,73.47,73.44,73.47,89467.0,72.9708,72.9907,72.9609,72.9907,89467.0
2025-04-01 13:20:00,73.47,73.48,73.46,73.48,57993.0,72.9907,73.0006,72.9808,73.0006,57993.0
2025-04-01 13:25:00,73.47,73.48,73.46,73.47,17121.0,72.9907,73.0006,72.9808,72.9907,17121.0
2025-04-01 13:30:00,73.48,73.48,73.46,73.48,28548.0,73.0006,73.0006,72.9808,73.0006,28548.0
2025-04-01 13:35:00,73.48,73.48,73.47,73.48,12739.0,73.0006,73.0006,72.9907,73.0006,12739.0
2025-04-01 13:40:00,73.48,73.48,73.46,73.48,26436.0,73.0006,73.0006,72.9808,73.0006,26436.0
2025-04-01 13:45:00,73.48,73.48,73.46,73.46,28213.0,73.0006,73.0006,72.9808,72.9808,28213.0
2025-04-01 13:50:00,73.47,73.47,73.46,73.47,21877.0,72.9907,72.9907,72.9808,72.9907,21877.0
2025-04-01 13:55:00,73.47,73.48,73.46,73.47,42824.0,72.9907,73.0006,72.9808,72.9907,42824.0
2025-04-01 14:00:00,73.47,73.5,73.47,73.49,23459.0,72.9907,73.0205,72.9907,73.0106,23459.0
2025-04-01 14:05:00,73.5,73.5,73.48,73.49,19283.0,73.0205,73.0205,73.0006,73.0106,19283.0
2025-04-01 14:10:00,73.5,73.5,73.48,73.48,18138.0,73.0205,73.0205,73.0006,73.0006,18138.0
2025-04-01 14:15:00,73.48,73.5,73.48,73.49,57876.0,73.0006,73.0205,73.0006,73.0106,57876.0
2025-04-01 14:20:00,73.5,73.5,73.49,73.49,32338.0,73.0205,73.0205,73.0106,73.0106,32338.0
2025-04-01 14:25:00,73.5,73.5,73.49,73.5,23699.0,73.0205,73.0205,73.0106,73.0205,23699.0
2025-04-01 14:30:00,73.5,73.5,73.47,73.47,43839.0,73.0205,73.0205,72.9907,72.9907,43839.0
2025-04-01 14:35:00,73.48,73.49,73.47,73.48,83867.0,73.0006,73.0106,72.9907,73.0006,83867.0
2025-04-01 14:40:00,73.49,73.49,73.47,73.48,63270.0,73.0106,73.0106,72.9907,73.0006,63270.0
2025-04-01 14:45:00,73.47,73.49,73.47,73.48,311805.0,72.9907,73.0106,72.9907,73.0006,311805.0
2025-04-01 14:50:00,73.48,73.49,73.48,73.49,38748.0,73.0006,73.0106,73.0006,73.0106,38748.0
2025-04-01 14:55:00,73.48,73.49,73.46,73.47,45063.0,73.0006,73.0106,72.9808,72.9907,45063.0
2025-04-01 15:00:00,73.46,73.47,73.44,73.45,45484.0,72.9808,72.9907,72.9609,72.9708,45484.0
2025-04-01 15:05:00,73.45,73.45,73.44,73.45,37736.0,72.9708,72.9708,72.9609,72.9708,37736.0
2025-04-01 15:10:00,73.45,73.46,73.44,73.44,51523.0,72.9708,72.9808,72.9609,72.9609,51523.0
2025-04-01 15:15:00,73.45,73.45,73.43,73.45,46539.0,72.9708,72.9708,72.951,72.9708,46539.0
2025-04-01 15:20:00,73.44,73.45,73.44,73.45,80050.0,72.9609,72.9708,72.9609,72.9708,80050.0
2025-04-01 15:25:00,73.45,73.45,73.44,73.45,95816.0,72.9708,72.9708,72.9609,72.9708,95816.0
2025-04-01 15:30:00,73.44,73.45,73.43,73.43,96820.0,72.9609,72.9708,72.951,72.951,96820.0
2025-04-01 15:35:00,73.44,73.44,73.43,73.43,49837.0,72.9609,72.9609,72.951,72.951,49837.0
2025-04-01 15:40:00,73.44,73.44,73.43,73.44,110595.0,72.9609,72.9609,72.951,72.9609,110595.0
2025-04-01 15:45:00,73.44,73.44,73.42,73.42,64321.0,72.9609,72.9609,72.941,72.941,64321.0
2025-04-01 15:50:00,73.42,73.43,73.41,73.41,63632.0,72.941,72.951,72.9311,72.9311,63632.0
2025-04-01 15:55:00,73.41,73.44,73.41,73.43,141662.0,72.9311,72.9609,72.9311,72.951,141662.0
2025-04-02 09:30:00,73.61,73.62,73.56,73.56,140026.0,73.1298,73.1397,73.0801,73.0801,140026.0
2025-04-02 09:35:00,73.56,73.57,73.51,73.53,60934.0,73.0801,73.09,73.0304,73.0503,60934.0
2025-04-02 09:40:00,73.52,73.54,73.51,73.51,375334.0,73.0404,73.0602,73.0304,73.0304,375334.0
2025-04-02 09:45:00,73.51,73.53,73.5,73.51,36875.0,73.0304,73.0503,73.0205,73.0304,36875.0
2025-04-02 09:50:00,73.51,73.51,73.47,73.51,58361.0,73.0304,73.0304,72.9907,73.0304,58361.0
2025-04-02 09:55:00,73.5,73.51,73.49,73.51,15453.0,73.0205,73.0304,73.0106,73.0304,15453.0
2025-04-02 10:00:00,73.5,73.5,73.46,73.47,26718.0,73.0205,73.0205,72.9808,72.9907,26718.0
2025-04-02 10:05:00,73.47,73.5,73.45,73.5,33126.0,72.9907,73.0205,72.9708,73.0205,33126.0
2025-04-02 10:10:00,73.5,73.53,73.49,73.5,83989.0,73.0205,73.0503,73.0106,73.0205,83989.0
2025-04-02 10:15:00,73.51,73.52,73.48,73.49,356359.0,73.0304,73.0404,73.0006,73.0106,356359.0
2025-04-02 10:20:00,73.48,73.5,73.47,73.48,28525.0,73.0006,73.0205,72.9907,73.0006,28525.0
2025-04-02 10:25:00,73.48,73.5,73.48,73.48,63482.0,73.0006,73.0205,73.0006,73.0006,63482.0
2025-04-02 10:30:00,73.49,73.51,73.48,73.51,30089.0,73.0106,73.0304,73.0006,73.0304,30089.0
2025-04-02 10:35:00,73.51,73.52,73.47,73.48,36803.0,73.0304,73.0404,72.9907,73.0006,36803.0
2025-04-02 10:40:00,73.48,73.49,73.44,73.47,152367.0,73.0006,73.0106,72.9609,72.9907,152367.0
2025-04-02 10:45:00,73.47,73.47,73.44,73.45,33677.0,72.9907,72.9907,72.9609,72.9708,33677.0
2025-04-02 10:50:00,73.45,73.45,73.42,73.44,64761.0,72.9708,72.9708,72.941,72.9609,64761.0
2025-04-02 10:55:00,73.44,73.44,73.42,73.42,79452.0,72.9609,72.9609,72.941,72.941,79452.0
2025-04-02 11:00:00,73.42,73.45,73.42,73.44,86708.0,72.941,72.9708,72.941,72.9609,86708.0
2025-04-02 11:05:00,73.43,73.45,73.42,73.44,77563.0,72.951,72.9708,72.941,72.9609,77563.0
2025-04-02 11:10:00,73.44,73.48,73.43,73.48,29593.0,72.9609,73.0006,72.951,73.0006,29593.0
2025-04-02 11:15:00,73.48,73.48,73.45,73.45,39435.0,73.0006,73.0006,72.9708,72.9708,39435.0
2025-04-02 11:20:00,73.45,73.46,73.36,73.37,33285.0,72.9708,72.9808,72.8814,72.8913,33285.0
2025-04-02 11:25:00,73.36,73.37,73.34,73.36,90546.0,72.8814,72.8913,72.8615,72.8814,90546.0
2025-04-02 11:30:00,73.36,73.38,73.35,73.37,24775.0,72.8814,72.9013,72.8715,72.8913,24775.0
2025-04-02 11:35:00,73.36,73.37,73.35,73.36,28666.0,72.8814,72.8913,72.8715,72.8814,28666.0
2025-04-02 11:40:00,73.36,73.37,73.34,73.37,34392.0,72.8814,72.8913,72.8615,72.8913,34392.0
2025-04-02 11:45:00,73.37,73.38,73.36,73.36,24310.0,72.8913,72.9013,72.8814,72.8814,24310.0
2025-04-02 11:50:00,73.37,73.39,73.36,73.36,36388.0,72.8913,72.9112,72.8814,72.8814,36388.0
2025-04-02 11:55:00,73.36,73.36,73.33,73.34,41960.0,72.8814,72.8814,72.8516,72.8615,41960.0
2025-04-02 12:00:00,73.34,73.35,73.33,73.35,36018.0,72.8615,72.8715,72.8516,72.8715,36018.0
2025-04-02 12:05:00,73.34,73.35,73.32,73.34,9847.0,72.8615,72.8715,72.8417,72.8615,9847.0
2025-04-02 12:10:00,73.35,73.35,73.3,73.31,37461.0,72.8715,72.8715,72.8218,72.8317,37461.0
2025-04-02 12:15:00,73.3,73.31,73.29,73.29,11934.0,72.8218,72.8317,72.8119,72.8119,11934.0
2025-04-02 12:20:00,73.29,73.3,73.26,73.26,40618.0,72.8119,72.8218,72.7821,72.7821,40618.0
2025-04-02 12:25:00,73.26,73.28,73.23,73.23,33586.0,72.7821,72.8019,72.7523,72.7523,33586.0
2025-04-02 12:30:00,73.24,73.26,73.23,73.25,82745.0,72.7622,72.7821,72.7523,72.7721,82745.0
2025-04-02 12:35:00,73.25,73.27,73.24,73.25,24640.0,72.7721,72.792,72.7622,72.7721,24640.0
2025-04-02 12:40:00,73.25,73.26,73.24,73.25,36906.0,72.7721,72.7821,72.7622,72.7721,36906.0
2025-04-02 12:45:00,73.25,73.26,73.18,73.18,74175.0,72.7721,72.7821,72.7026,72.7026,74175.0
2025-04-02 12:50:00,73.19,73.22,73.18,73.2,87822.0,72.7125,72.7423,72.7026,72.7225,87822.0
2025-04-02 12:55:00,73.2,73.24,73.2,73.23,20883.0,72.7225,72.7622,72.7225,72.7523,20883.0
2025-04-02 13:00:00,73.23,73.24,73.22,73.22,36424.0,72.7523,72.7622,72.7423,72.7423,36424.0
2025-04-02 13:05:00,73.23,73.24,73.21,73.23,81660.0,72.7523,72.7622,72.7324,72.7523,81660.0
2025-04-02 13:10:00,73.23,73.24,73.22,73.23,23120.0,72.7523,72.7622,72.7423,72.7523,23120.0
2025-04-02 13:15:00,73.25,73.25,73.23,73.24,11512.0,72.7721,72.7721,72.7523,72.7622,11512.0
2025-04-02 13:20:00,73.24,73.25,73.22,73.23,36841.0,72.7622,72.7721,72.7423,72.7523,36841.0
2025-04-02 13:25:00,73.23,73.23,73.22,73.23,20313.0,72.7523,72.7523,72.7423,72.7523,20313.0
2025-04-02 13:30:00,73.23,73.25,73.22,73.25,131946.0,72.7523,72.7721,72.7423,72.7721,131946.0
2025-04-02 13:35:00,73.25,73.26,73.24,73.25,24170.0,72.7721,72.7821,72.7622,72.7721,24170.0
2025-04-02 13:40:00,73.25,73.27,73.25,73.26,44105.0,72.7721,72.792,72.7721,72.7821,44105.0
2025-04-02 13:45:00,73.26,73.28,73.25,73.27,32054.0,72.7821,72.8019,72.7721,72.792,32054.0
2025-04-02 13:50:00,73.26,73.27,73.25,73.26,31323.0,72.7821,72.792,72.7721,72.7821,31323.0
2025-04-02 13:55:00,73.26,73.26,73.24,73.26,41716.0,72.7821,72.7821,72.7622,72.7821,41716.0
2025-04-02 14:00:00,73.26,73.27,73.24,73.26,44929.0,72.7821,72.792,72.7622,72.7821,44929.0
2025-04-02 14:05:00,73.26,73.28,73.25,73.27,56181.0,72.7821,72.8019,72.7721,72.792,56181.0
2025-04-02 14:10:00,73.26,73.27,73.24,73.26,44771.0,72.7821,72.792,72.7622,72.7821,44771.0
2025-04-02 14:15:00,73.26,73.28,73.25,73.27,171149.0,72.7821,72.8019,72.7721,72.792,171149.0
2025-04-02 14:20:00,73.28,73.29,73.26,73.28,43087.0,72.8019,72.8119,72.7821,72.8019,43087.0
2025-04-02 14:25:00,73.28,73.29,73.27,73.27,37339.0,72.8019,72.8119,72.792,72.792,37339.0
2025-04-02 14:30:00,73.28,73.29,73.26,73.26,25201.0,72.8019,72.8119,72.7821,72.7821,25201.0
2025-04-02 14:35:00,73.27,73.27,73.25,73.26,29436.0,72.792,72.792,72.7721,72.7821,29436.0
2025-04-02 14:40:00,73.25,73.26,73.24,73.25,51979.0,72.7721,72.7821,72.7622,72.7721,51979.0
2025-04-02 14:45:00,73.26,73.26,73.25,73.26,36592.0,72.7821,72.7821,72.7721,72.7821,36592.0
2025-04-02 14:50:00,73.26,73.29,73.25,73.28,37075.0,72.7821,72.8119,72.7721,72.8019,37075.0
2025-04-02 14:55:00,73.28,73.31,73.28,73.31,42175.0,72.8019,72.8317,72.8019,72.8317,42175.0
2025-04-02 15:00:00,73.31,73.31,73.3,73.3,35621.0,72.8317,72.8317,72.8218,72.8218,35621.0
2025-04-02 15:05:00,73.31,73.33,73.3,73.32,57200.0,72.8317,72.8516,72.8218,72.8417,57200.0
2025-04-02 15:10:00,73.33,73.34,73.32,73.34,66411.0,72.8516,72.8615,72.8417,72.8615,66411.0
2025-04-02 15:15:00,73.34,73.35,73.32,73.34,77525.0,72.8615,72.8715,72.8417,72.8615,77525.0
2025-04-02 15:20:00,73.34,73.34,73.33,73.34,52189.0,72.8615,72.8615,72.8516,72.8615,52189.0
2025-04-02 15:25:00,73.34,73.35,73.33,73.34,97488.0,72.8615,72.8715,72.8516,72.8615,97488.0
2025-04-02 15:30:00,73.33,73.34,73.33,73.34,101813.0,72.8516,72.8615,72.8516,72.8615,101813.0
2025-04-02 15:35:00,73.33,73.35,73.32,73.33,88871.0,72.8516,72.8715,72.8417,72.8516,88871.0
2025-04-02 15:40:00,73.33,73.34,73.32,73.33,96133.0,72.8516,72.8615,72.8417,72.8516,96133.0
2025-04-02 15:45:00,73.32,73.33,73.31,73.33,77166.0,72.8417,72.8516,72.8317,72.8516,77166.0
2025-04-02 15:50:00,73.33,73.34,73.32,73.34,153405.0,72.8516,72.8615,72.8417,72.8615,153405.0
2025-04-02 15:55:00,73.34,73.38,73.33,73.37,162478.0,72.8615,72.9013,72.8516,72.8913,162478.0
2025-04-03 09:30:00,73.76,73.88,73.65,73.83,201939.0,73.2788,73.398,73.1695,73.3483,201939.0
2025-04-03 09:35:00,73.84,73.85,73.8,73.8,75441.0,73.3583,73.3682,73.3185,73.3185,75441.0
2025-04-03 09:40:00,73.81,73.85,73.81,73.83,66908.0,73.3285,73.3682,73.3285,73.3483,66908.0
2025-04-03 09:45:00,73.83,73.89,73.82,73.89,47810.0,73.3483,73.408,73.3384,73.408,47810.0
2025-04-03 09:50:00,73.89,73.89,73.86,73.89,90099.0,73.408,73.408,73.3781,73.408,90099.0
2025-04-03 09:55:00,73.88,73.9,73.88,73.9,40086.0,73.398,73.4179,73.398,73.4179,40086.0
2025-04-03 10:00:00,73.9,74.0,73.89,73.92,1168313.0,73.4179,73.5172,73.408,73.4378,1168313.0
2025-04-03 10:05:00,73.92,73.93,73.88,73.9,54487.0,73.4378,73.4477,73.398,73.4179,54487.0
2025-04-03 10:10:00,73.9,73.93,73.87,73.88,276136.0,73.4179,73.4477,73.3881,73.398,276136.0
2025-04-03 10:15:00,73.87,73.87,73.81,73.84,73095.0,73.3881,73.3881,73.3285,73.3583,73095.0
2025-04-03 10:20:00,73.84,73.86,73.81,73.81,39571.0,73.3583,73.3781,73.3285,73.3285,39571.0
2025-04-03 10:25:00,73.82,73.86,73.79,73.84,47802.0,73.3384,73.3781,73.3086,73.3583,47802.0
2025-04-03 10:30:00,73.84,73.85,73.81,73.83,68853.0,73.3583,73.3682,73.3285,73.3483,68853.0
2025-04-03 10:35:00,73.84,73.9,73.84,73.89,52953.0,73.3583,73.4179,73.3583,73.408,52953.0
2025-04-03 10:40:00,73.9,73.91,73.86,73.89,376312.0,73.4179,73.4278,73.3781,73.408,376312.0
2025-04-03 10:45:00,73.89,73.92,73.89,73.91,38443.0,73.408,73.4378,73.408,73.4278,38443.0
2025-04-03 10:50:00,73.91,73.92,73.89,73.89,32840.0,73.4278,73.4378,73.408,73.408,32840.0
2025-04-03 10:55:00,73.9,73.91,73.87,73.9,49229.0,73.4179,73.4278,73.3881,73.4179,49229.0
2025-04-03 11:00:00,73.91,73.92,73.87,73.91,60142.0,73.4278,73.4378,73.3881,73.4278,60142.0
2025-04-03 11:05:00,73.9,73.94,73.89,73.93,32951.0,73.4179,73.4576,73.408,73.4477,32951.0
2025-04-03 11:10:00,73.92,73.93,73.85,73.87,108736.0,73.4378,73.4477,73.3682,73.3881,108736.0
2025-04-03 11:15:00,73.87,73.87,73.83,73.84,80985.0,73.3881,73.3881,73.3483,73.3583,80985.0
2025-04-03 11:20:00,73.84,73.86,73.81,73.84,102657.0,73.3583,73.3781,73.3285,73.3583,102657.0
2025-04-03 11:25:00,73.84,73.85,73.8,73.84,38553.0,73.3583,73.3682,73.3185,73.3583,38553.0
2025-04-03 11:30:00,73.83,73.86,73.83,73.84,39034.0,73.3483,73.3781,73.3483,73.3583,39034.0
2025-04-03 11:35:00,73.83,73.85,73.79,73.81,54292.0,73.3483,73.3682,73.3086,73.3285,54292.0
2025-04-03 11:40:00,73.79,73.81,73.77,73.78,27913.0,73.3086,73.3285,73.2887,73.2987,27913.0
2025-04-03 11:45:00,73.78,73.83,73.77,73.79,40136.0,73.2987,73.3483,73.2887,73.3086,40136.0
2025-04-03 11:50:00,73.79,73.83,73.77,73.78,39621.0,73.3086,73.3483,73.2887,73.2987,39621.0
2025-04-03 11:55:00,73.77,73.79,73.75,73.78,31346.0,73.2887,73.3086,73.2689,73.2987,31346.0
2025-04-03 12:00:00,73.78,73.79,73.75,73.78,20474.0,73.2987,73.3086,73.2689,73.2987,20474.0
2025-04-03 12:05:00,73.77,73.78,73.75,73.77,18753.0,73.2887,73.2987,73.2689,73.2887,18753.0
2025-04-03 12:10:00,73.78,73.78,73.73,73.75,66327.0,73.2987,73.2987,73.249,73.2689,66327.0
2025-04-03 12:15:00,73.75,73.76,73.74,73.75,19108.0,73.2689,73.2788,73.2589,73.2689,19108.0
2025-04-03 12:20:00,73.75,73.77,73.74,73.75,34114.0,73.2689,73.2887,73.2589,73.2689,34114.0
2025-04-03 12:25:00,73.76,73.79,73.75,73.77,55395.0,73.2788,73.3086,73.2689,73.2887,55395.0
2025-04-03 12:30:00,73.76,73.79,73.74,73.79,26592.0,73.2788,73.3086,73.2589,73.3086,26592.0
2025-04-03 12:35:00,73.79,73.81,73.78,73.79,53691.0,73.3086,73.3285,73.2987,73.3086,53691.0
2025-04-03 12:40:00,73.8,73.8,73.74,73.77,20220.0,73.3185,73.3185,73.2589,73.2887,20220.0
2025-04-03 12:45:00,73.77,73.79,73.76,73.76,81968.0,73.2887,73.3086,73.2788,73.2788,81968.0
2025-04-03 12:50:00,73.77,73.8,73.76,73.78,33426.0,73.2887,73.3185,73.2788,73.2987,33426.0
2025-04-03 12:55:00,73.79,73.8,73.78,73.78,20665.0,73.3086,73.3185,73.2987,73.2987,20665.0
2025-04-03 13:00:00,73.78,73.8,73.77,73.78,23923.0,73.2987,73.3185,73.2887,73.2987,23923.0
2025-04-03 13:05:00,73.78,73.79,73.76,73.79,104428.0,73.2987,73.3086,73.2788,73.3086,104428.0
2025-04-03 13:10:00,73.78,73.8,73.78,73.79,165035.0,73.2987,73.3185,73.2987,73.3086,165035.0
2025-04-03 13:15:00,73.79,73.81,73.78,73.81,47272.0,73.3086,73.3285,73.2987,73.3285,47272.0
2025-04-03 13:20:00,73.8,73.83,73.8,73.83,20346.0,73.3185,73.3483,73.3185,73.3483,20346.0
2025-04-03 13:25:00,73.82,73.82,73.81,73.81,31611.0,73.3384,73.3384,73.3285,73.3285,31611.0
2025-04-03 13:30:00,73.81,73.83,73.81,73.83,36713.0,73.3285,73.3483,73.3285,73.3483,36713.0
2025-04-03 13:35:00,73.82,73.82,73.77,73.79,22075.0,73.3384,73.3384,73.2887,73.3086,22075.0
2025-04-03 13:40:00,73.78,73.81,73.78,73.79,30780.0,73.2987,73.3285,73.2987,73.3086,30780.0
2025-04-03 13:45:00,73.8,73.82,73.79,73.81,19944.0,73.3185,73.3384,73.3086,73.3285,19944.0
2025-04-03 13:50:00,73.82,73.84,73.82,73.84,47575.0,73.3384,73.3583,73.3384,73.3583,47575.0
2025-04-03 13:55:00,73.84,73.85,73.82,73.84,25554.0,73.3583,73.3682,73.3384,73.3583,25554.0
2025-04-03 14:00:00,73.84,73.86,73.83,73.86,49910.0,73.3583,73.3781,73.3483,73.3781,49910.0
2025-04-03 14:05:00,73.86,73.86,73.84,73.84,35123.0,73.3781,73.3781,73.3583,73.3583,35123.0
2025-04-03 14:10:00,73.85,73.87,73.84,73.86,41199.0,73.3682,73.3881,73.3583,73.3781,41199.0
2025-04-03 14:15:00,73.86,73.87,73.84,73.84,46860.0,73.3781,73.3881,73.3583,73.3583,46860.0
2025-04-03 14:20:00,73.84,73.86,73.82,73.83,131915.0,73.3583,73.3781,73.3384,73.3483,131915.0
2025-04-03 14:25:00,73.83,73.84,73.82,73.84,35640.0,73.3483,73.3583,73.3384,73.3583,35640.0
2025-04-03 14:30:00,73.83,73.84,73.81,73.83,59214.0,73.3483,73.3583,73.3285,73.3483,59214.0
2025-04-03 14:35:00,73.82,73.82,73.78,73.79,80814.0,73.3384,73.3384,73.2987,73.3086,80814.0
2025-04-03 14:40:00,73.79,73.8,73.76,73.77,37939.0,73.3086,73.3185,73.2788,73.2887,37939.0
2025-04-03 14:45:00,73.77,73.78,73.75,73.75,34769.0,73.2887,73.2987,73.2689,73.2689,34769.0
2025-04-03 14:50:00,73.76,73.77,73.74,73.76,26847.0,73.2788,73.2887,73.2589,73.2788,26847.0
2025-04-03 14:55:00,73.76,73.77,73.74,73.76,127159.0,73.2788,73.2887,73.2589,73.2788,127159.0
2025-04-03 15:00:00,73.75,73.77,73.74,73.76,71381.0,73.2689,73.2887,73.2589,73.2788,71381.0
2025-04-03 15:05:00,73.77,73.77,73.74,73.75,43769.0,73.2887,73.2887,73.2589,73.2689,43769.0
2025-04-03 15:10:00,73.75,73.77,73.73,73.73,56282.0,73.2689,73.2887,73.249,73.249,56282.0
2025-04-03 15:15:00,73.73,73.79,73.73,73.76,122128.0,73.249,73.3086,73.249,73.2788,122128.0
2025-04-03 15:20:00,73.77,73.79,73.76,73.78,98127.0,73.2887,73.3086,73.2788,73.2987,98127.0
2025-04-03 15:25:00,73.78,73.78,73.75,73.77,67408.0,73.2987,73.2987,73.2689,73.2887,67408.0
2025-04-03 15:30:00,73.77,73.79,73.76,73.78,49623.0,73.2887,73.3086,73.2788,73.2987,49623.0
2025-04-03 15:35:00,73.78,73.79,73.74,73.75,49520.0,73.2987,73.3086,73.2589,73.2689,49520.0
2025-04-03 15:40:00,73.74,73.75,73.72,73.73,134837.0,73.2589,73.2689,73.2391,73.249,134837.0
2025-04-03 15:45:00,73.73,73.76,73.72,73.76,327837.0,73.249,73.2788,73.2391,73.2788,327837.0
2025-04-03 15:50:00,73.76,73.77,73.75,73.76,279143.0,73.2788,73.2887,73.2689,73.2788,279143.0
2025-04-03 15:55:00,73.76,73.77,73.62,73.72,420612.0,73.2788,73.2887,73.1397,73.2391,420612.0
2025-04-04 09:30:00,74.2,74.24,74.08,74.17,227873.0,73.7159,73.7557,73.5967,73.6861,227873.0
2025-04-04 09:35:00,74.14,74.23,74.12,74.15,169981.0,73.6563,73.7457,73.6365,73.6663,169981.0
2025-04-04 09:40:00,74.17,74.23,74.13,74.18,73950.0,73.6861,73.7457,73.6464,73.6961,73950.0
2025-04-04 09:45:00,74.19,74.21,74.11,74.15,63229.0,73.706,73.7259,73.6265,73.6663,63229.0
2025-04-04 09:50:00,74.15,74.18,74.12,74.16,79009.0,73.6663,73.6961,73.6365,73.6762,79009.0
2025-04-04 09:55:00,74.16,74.19,74.08,74.11,62929.0,73.6762,73.706,73.5967,73.6265,62929.0
2025-04-04 10:00:00,74.09,74.15,74.09,74.1,300502.0,73.6066,73.6663,73.6066,73.6166,300502.0
2025-04-04 10:05:00,74.1,74.13,74.08,74.13,64592.0,73.6166,73.6464,73.5967,73.6464,64592.0
2025-04-04 10:10:00,74.13,74.2,74.12,74.2,65137.0,73.6464,73.7159,73.6365,73.7159,65137.0
2025-04-04 10:15:00,74.2,74.24,74.19,74.22,128561.0,73.7159,73.7557,73.706,73.7358,128561.0
2025-04-04 10:20:00,74.22,74.28,74.2,74.26,133817.0,73.7358,73.7954,73.7159,73.7755,133817.0
2025-04-04 10:25:00,74.26,74.3,74.25,74.29,71215.0,73.7755,73.8153,73.7656,73.8053,71215.0
2025-04-04 10:30:00,74.3,74.32,74.27,74.32,103400.0,73.8153,73.8351,73.7855,73.8351,103400.0
2025-04-04 10:35:00,74.32,74.33,74.26,74.27,89667.0,73.8351,73.8451,73.7755,73.7855,89667.0
2025-04-04 10:40:00,74.27,74.31,74.25,74.31,74230.0,73.7855,73.8252,73.7656,73.8252,74230.0
2025-04-04 10:45:00,74.31,74.33,74.29,74.33,246489.0,73.8252,73.8451,73.8053,73.8451,246489.0
2025-04-04 10:50:00,74.33,74.34,74.23,74.25,64327.0,73.8451,73.855,73.7457,73.7656,64327.0
2025-04-04 10:55:00,74.25,74.27,74.23,74.24,48559.0,73.7656,73.7855,73.7457,73.7557,48559.0
2025-04-04 11:00:00,74.24,74.27,74.05,74.06,93744.0,73.7557,73.7855,73.5669,73.5768,93744.0
2025-04-04 11:05:00,74.06,74.16,74.05,74.1,71960.0,73.5768,73.6762,73.5669,73.6166,71960.0
2025-04-04 11:10:00,74.1,74.1,74.04,74.06,87714.0,73.6166,73.6166,73.557,73.5768,87714.0
2025-04-04 11:15:00,74.07,74.1,74.03,74.09,135511.0,73.5868,73.6166,73.547,73.6066,135511.0
2025-04-04 11:20:00,74.09,74.14,74.07,74.11,157588.0,73.6066,73.6563,73.5868,73.6265,157588.0
2025-04-04 11:25:00,74.12,74.14,74.04,74.1,83992.0,73.6365,73.6563,73.557,73.6166,83992.0
2025-04-04 11:30:00,74.1,74.15,74.06,74.15,43710.0,73.6166,73.6663,73.5768,73.6663,43710.0
2025-04-04 11:35:00,74.15,74.2,74.15,74.19,83997.0,73.6663,73.7159,73.6663,73.706,83997.0
2025-04-04 11:40:00,74.19,74.2,74.14,74.15,49028.0,73.706,73.7159,73.6563,73.6663,49028.0
2025-04-04 11:45:00,74.16,74.19,74.09,74.1,56921.0,73.6762,73.706,73.6066,73.6166,56921.0
2025-04-04 11:50:00,74.1,74.14,74.07,74.12,79572.0,73.6166,73.6563,73.5868,73.6365,79572.0
2025-04-04 11:55:00,74.12,74.14,74.09,74.14,103121.0,73.6365,73.6563,73.6066,73.6563,103121.0
2025-04-04 12:00:00,74.14,74.16,74.1,74.14,114135.0,73.6563,73.6762,73.6166,73.6563,114135.0
2025-04-04 12:05:00,74.14,74.16,74.11,74.15,64104.0,73.6563,73.6762,73.6265,73.6663,64104.0
2025-04-04 12:10:00,74.15,74.16,74.07,74.08,63585.0,73.6663,73.6762,73.5868,73.5967,63585.0
2025-04-04 12:15:00,74.08,74.18,74.07,74.18,47625.0,73.5967,73.6961,73.5868,73.6961,47625.0
2025-04-04 12:20:00,74.17,74.2,74.16,74.19,62066.0,73.6861,73.7159,73.6762,73.706,62066.0
2025-04-04 12:25:00,74.19,74.2,74.17,74.19,63109.0,73.706,73.7159,73.6861,73.706,63109.0
2025-04-04 12:30:00,74.19,74.22,74.16,74.19,114469.0,73.706,73.7358,73.6762,73.706,114469.0
2025-04-04 12:35:00,74.19,74.19,74.1,74.12,212613.0,73.706,73.706,73.6166,73.6365,212613.0
2025-04-04 12:40:00,74.11,74.15,74.09,74.15,43999.0,73.6265,73.6663,73.6066,73.6663,43999.0
2025-04-04 12:45:00,74.15,74.17,74.13,74.16,74407.0,73.6663,73.6861,73.6464,73.6762,74407.0
2025-04-04 12:50:00,74.17,74.17,74.12,74.13,68718.0,73.6861,73.6861,73.6365,73.6464,68718.0
2025-04-04 12:55:00,74.12,74.13,74.07,74.09,54405.0,73.6365,73.6464,73.5868,73.6066,54405.0
2025-04-04 13:00:00,74.09,74.09,74.05,74.06,50534.0,73.6066,73.6066,73.5669,73.5768,50534.0
2025-04-04 13:05:00,74.06,74.1,74.05,74.08,52829.0,73.5768,73.6166,73.5669,73.5967,52829.0
2025-04-04 13:10:00,74.07,74.13,74.07,74.13,45687.0,73.5868,73.6464,73.5868,73.6464,45687.0
2025-04-04 13:15:00,74.13,74.15,74.1,74.1,75762.0,73.6464,73.6663,73.6166,73.6166,75762.0
2025-04-04 13:20:00,74.1,74.11,74.06,74.06,66017.0,73.6166,73.6265,73.5768,73.5768,66017.0
2025-04-04 13:25:00,74.06,74.06,74.03,74.03,73282.0,73.5768,73.5768,73.547,73.547,73282.0
2025-04-04 13:30:00,74.03,74.07,74.01,74.02,65380.0,73.547,73.5868,73.5272,73.5371,65380.0
2025-04-04 13:35:00,74.02,74.02,73.95,73.95,69582.0,73.5371,73.5371,73.4676,73.4676,69582.0
2025-04-04 13:40:00,73.95,73.99,73.93,73.99,56877.0,73.4676,73.5073,73.4477,73.5073,56877.0
2025-04-04 13:45:00,73.98,73.99,73.9,73.9,173736.0,73.4974,73.5073,73.4179,73.4179,173736.0
2025-04-04 13:50:00,73.91,73.94,73.91,73.92,77867.0,73.4278,73.4576,73.4278,73.4378,77867.0
2025-04-04 13:55:00,73.92,73.95,73.91,73.91,190204.0,73.4378,73.4676,73.4278,73.4278,190204.0
2025-04-04 14:00:00,73.9,73.9,73.84,73.84,79997.0,73.4179,73.4179,73.3583,73.3583,79997.0
2025-04-04 14:05:00,73.85,73.89,73.85,73.88,933730.0,73.3682,73.408,73.3682,73.398,933730.0
2025-04-04 14:10:00,73.88,73.92,73.85,73.92,814085.0,73.398,73.4378,73.3682,73.4378,814085.0
2025-04-04 14:15:00,73.91,73.95,73.9,73.95,84916.0,73.4278,73.4676,73.4179,73.4676,84916.0
2025-04-04 14:20:00,73.95,73.95,73.91,73.92,71832.0,73.4676,73.4676,73.4278,73.4378,71832.0
2025-04-04 14:25:00,73.92,73.97,73.92,73.97,148233.0,73.4378,73.4874,73.4378,73.4874,148233.0
2025-04-04 14:30:00,73.97,73.98,73.95,73.95,106210.0,73.4874,73.4974,73.4676,73.4676,106210.0
2025-04-04 14:35:00,73.96,74.0,73.94,73.95,290651.0,73.4775,73.5172,73.4576,73.4676,290651.0
2025-04-04 14:40:00,73.96,73.98,73.94,73.98,92134.0,73.4775,73.4974,73.4576,73.4974,92134.0
2025-04-04 14:45:00,73.97,73.98,73.9,73.91,187960.0,73.4874,73.4974,73.4179,73.4278,187960.0
2025-04-04 14:50:00,73.9,73.93,73.88,73.92,340356.0,73.4179,73.4477,73.398,73.4378,340356.0
2025-04-04 14:55:00,73.91,73.92,73.86,73.89,110137.0,73.4278,73.4378,73.3781,73.408,110137.0
2025-04-04 15:00:00,73.89,73.89,73.85,73.86,131030.0,73.408,73.408,73.3682,73.3781,131030.0
2025-04-04 15:05:00,73.86,73.88,73.84,73.84,102300.0,73.3781,73.398,73.3583,73.3583,102300.0
2025-04-04 15:10:00,73.84,73.85,73.83,73.84,130905.0,73.3583,73.3682,73.3483,73.3583,130905.0
2025-04-04 15:15:00,73.83,73.89,73.83,73.89,451961.0,73.3483,73.408,73.3483,73.408,451961.0
2025-04-04 15:20:00,73.89,73.89,73.84,73.87,205749.0,73.408,73.408,73.3583,73.3881,205749.0
2025-04-04 15:25:00,73.87,73.9,73.86,73.88,143364.0,73.3881,73.4179,73.3781,73.398,143364.0
2025-04-04 15:30:00,73.88,73.9,73.86,73.87,213243.0,73.398,73.4179,73.3781,73.3881,213243.0
2025-04-04 15:35:00,73.86,73.89,73.85,73.86,169366.0,73.3781,73.408,73.3682,73.3781,169366.0
2025-04-04 15:40:00,73.87,73.89,73.86,73.86,229282.0,73.3881,73.408,73.3781,73.3781,229282.0
2025-04-04 15:45:00,73.86,73.9,73.84,73.9,305092.0,73.3781,73.4179,73.3583,73.4179,305092.0
2025-04-04 15:50:00,73.9,73.92,73.87,73.87,180649.0,73.4179,73.4378,73.3881,73.3881,180649.0
2025-04-04 15:55:00,73.87,73.88,73.71,73.78,484244.0,73.3881,73.398,73.2291,73.2987,484244.0
2025-04-07 09:30:00,73.65,73.69,73.51,73.62,442901.0,73.1695,73.2093,73.0304,73.1397,442901.0
2025-04-07 09:35:00,73.61,73.67,73.6,73.65,131492.0,73.1298,73.1894,73.1198,73.1695,131492.0
2025-04-07 09:40:00,73.64,73.69,73.63,73.68,204038.0,73.1596,73.2093,73.1496,73.1993,204038.0
2025-04-07 09:45:00,73.66,73.69,73.62,73.65,152839.0,73.1795,73.2093,73.1397,73.1695,152839.0
2025-04-07 09:50:00,73.64,73.66,73.57,73.57,89206.0,73.1596,73.1795,73.09,73.09,89206.0
2025-04-07 09:55:00,73.58,73.59,73.56,73.58,157965.0,73.1,73.1099,73.0801,73.1,157965.0
2025-04-07 10:00:00,73.58,73.58,73.53,73.55,123053.0,73.1,73.1,73.0503,73.0702,123053.0
2025-04-07 10:05:00,73.54,73.54,73.41,73.42,97019.0,73.0602,73.0602,72.9311,72.941,97019.0
2025-04-07 10:10:00,73.42,73.42,73.05,73.16,194599.0,72.941,72.941,72.5734,72.6827,194599.0
2025-04-07 10:15:00,73.16,73.31,73.14,73.28,122378.0,72.6827,72.8317,72.6628,72.8019,122378.0
2025-04-07 10:20:00,73.29,73.43,73.29,73.36,105143.0,72.8119,72.951,72.8119,72.8814,105143.0
2025-04-07 10:25:00,73.34,73.39,73.29,73.31,199726.0,72.8615,72.9112,72.8119,72.8317,199726.0
2025-04-07 10:30:00,73.29,73.37,73.22,73.37,138351.0,72.8119,72.8913,72.7423,72.8913,138351.0
2025-04-07 10:35:00,73.37,73.45,73.34,73.36,344131.0,72.8913,72.9708,72.8615,72.8814,344131.0
2025-04-07 10:40:00,73.37,73.37,73.27,73.29,85306.0,72.8913,72.8913,72.792,72.8119,85306.0
2025-04-07 10:45:00,73.28,73.31,73.24,73.24,103184.0,72.8019,72.8317,72.7622,72.7622,103184.0
2025-04-07 10:50:00,73.23,73.28,73.18,73.25,103555.0,72.7523,72.8019,72.7026,72.7721,103555.0
2025-04-07 10:55:00,73.24,73.33,73.22,73.31,143050.0,72.7622,72.8516,72.7423,72.8317,143050.0
2025-04-07 11:00:00,73.32,73.33,73.22,73.23,233515.0,72.8417,72.8516,72.7423,72.7523,233515.0
2025-04-07 11:05:00,73.23,73.33,73.23,73.32,155811.0,72.7523,72.8516,72.7523,72.8417,155811.0
2025-04-07 11:10:00,73.32,73.5,73.28,73.38,138760.0,72.8417,73.0205,72.8019,72.9013,138760.0
2025-04-07 11:15:00,73.37,73.48,73.31,73.36,103582.0,72.8913,73.0006,72.8317,72.8814,103582.0
2025-04-07 11:20:00,73.36,73.43,73.35,73.42,57328.0,72.8814,72.951,72.8715,72.941,57328.0
2025-04-07 11:25:00,73.41,73.42,73.37,73.37,63375.0,72.9311,72.941,72.8913,72.8913,63375.0
2025-04-07 11:30:00,73.37,73.37,73.28,73.29,86107.0,72.8913,72.8913,72.8019,72.8119,86107.0
2025-04-07 11:35:00,73.28,73.32,73.25,73.29,141115.0,72.8019,72.8417,72.7721,72.8119,141115.0
2025-04-07 11:40:00,73.29,73.31,73.25,73.28,217557.0,72.8119,72.8317,72.7721,72.8019,217557.0
2025-04-07 11:45:00,73.28,73.32,73.26,73.3,44700.0,72.8019,72.8417,72.7821,72.8218,44700.0
2025-04-07 11:50:00,73.3,73.33,73.25,73.32,113785.0,72.8218,72.8516,72.7721,72.8417,113785.0
2025-04-07 11:55:00,73.32,73.32,73.23,73.24,83313.0,72.8417,72.8417,72.7523,72.7622,83313.0
2025-04-07 12:00:00,73.25,73.29,73.22,73.26,91553.0,72.7721,72.8119,72.7423,72.7821,91553.0
2025-04-07 12:05:00,73.27,73.3,73.25,73.26,87778.0,72.792,72.8218,72.7721,72.7821,87778.0
2025-04-07 12:10:00,73.26,73.26,73.22,73.24,63039.0,72.7821,72.7821,72.7423,72.7622,63039.0
2025-04-07 12:15:00,73.24,73.27,73.22,73.22,124102.0,72.7622,72.792,72.7423,72.7423,124102.0
2025-04-07 12:20:00,73.22,73.24,73.18,73.19,91940.0,72.7423,72.7622,72.7026,72.7125,91940.0
2025-04-07 12:25:00,73.18,73.19,73.15,73.17,64190.0,72.7026,72.7125,72.6728,72.6927,64190.0
2025-04-07 12:30:00,73.18,73.19,73.15,73.16,39100.0,72.7026,72.7125,72.6728,72.6827,39100.0
2025-04-07 12:35:00,73.15,73.17,73.12,73.15,68450.0,72.6728,72.6927,72.643,72.6728,68450.0
2025-04-07 12:40:00,73.15,73.16,73.11,73.11,308039.0,72.6728,72.6827,72.633,72.633,308039.0
2025-04-07 12:45:00,73.11,73.12,73.07,73.08,308603.0,72.633,72.643,72.5933,72.6032,308603.0
2025-04-07 12:50:00,73.07,73.09,73.06,73.06,122700.0,72.5933,72.6132,72.5834,72.5834,122700.0
2025-04-07 12:55:00,73.06,73.14,73.06,73.13,183552.0,72.5834,72.6628,72.5834,72.6529,183552.0
2025-04-07 13:00:00,73.11,73.14,73.05,73.12,120905.0,72.633,72.6628,72.5734,72.643,120905.0
2025-04-07 13:05:00,73.11,73.13,73.09,73.12,65800.0,72.633,72.6529,72.6132,72.643,65800.0
2025-04-07 13:10:00,73.11,73.15,73.07,73.08,65682.0,72.633,72.6728,72.5933,72.6032,65682.0
2025-04-07 13:15:00,73.07,73.1,73.03,73.03,69655.0,72.5933,72.6231,72.5536,72.5536,69655.0
2025-04-07 13:20:00,73.04,73.07,73.03,73.05,63339.0,72.5635,72.5933,72.5536,72.5734,63339.0
2025-04-07 13:25:00,73.06,73.07,73.01,73.02,80144.0,72.5834,72.5933,72.5337,72.5436,80144.0
2025-04-07 13:30:00,73.02,73.05,72.96,72.96,100492.0,72.5436,72.5734,72.484,72.484,100492.0
2025-04-07 13:35:00,72.95,73.01,72.95,72.97,104988.0,72.4741,72.5337,72.4741,72.494,104988.0
2025-04-07 13:40:00,72.97,72.98,72.93,72.94,72551.0,72.494,72.5039,72.4542,72.4642,72551.0
2025-04-07 13:45:00,72.93,73.03,72.92,72.96,114879.0,72.4542,72.5536,72.4443,72.484,114879.0
2025-04-07 13:50:00,72.96,73.03,72.95,72.99,127207.0,72.484,72.5536,72.4741,72.5138,127207.0
2025-04-07 13:55:00,73.0,73.07,73.0,73.06,59502.0,72.5238,72.5933,72.5238,72.5834,59502.0
2025-04-07 14:00:00,73.06,73.08,73.04,73.05,114605.0,72.5834,72.6032,72.5635,72.5734,114605.0
2025-04-07 14:05:00,73.07,73.09,73.05,73.07,69789.0,72.5933,72.6132,72.5734,72.5933,69789.0
2025-04-07 14:10:00,73.07,73.11,73.05,73.1,131441.0,72.5933,72.633,72.5734,72.6231,131441.0
2025-04-07 14:15:00,73.11,73.11,73.06,73.06,229226.0,72.633,72.633,72.5834,72.5834,229226.0
2025-04-07 14:20:00,73.06,73.08,73.02,73.04,81188.0,72.5834,72.6032,72.5436,72.5635,81188.0
2025-04-07 14:25:00,73.03,73.11,73.02,73.11,98299.0,72.5536,72.633,72.5436,72.633,98299.0
2025-04-07 14:30:00,73.1,73.15,73.08,73.14,107472.0,72.6231,72.6728,72.6032,72.6628,107472.0
2025-04-07 14:35:00,73.14,73.15,73.08,73.12,220305.0,72.6628,72.6728,72.6032,72.643,220305.0
2025-04-07 14:40:00,73.12,73.15,73.11,73.14,110496.0,72.643,72.6728,72.633,72.6628,110496.0
2025-04-07 14:45:00,73.14,73.16,73.11,73.14,89013.0,72.6628,72.6827,72.633,72.6628,89013.0
2025-04-07 14:50:00,73.14,73.14,73.1,73.11,54861.0,72.6628,72.6628,72.6231,72.633,54861.0
2025-04-07 14:55:00,73.1,73.15,73.08,73.09,188889.0,72.6231,72.6728,72.6032,72.6132,188889.0
2025-04-07 15:00:00,73.09,73.13,73.07,73.12,154726.0,72.6132,72.6529,72.5933,72.643,154726.0
2025-04-07 15:05:00,73.11,73.13,73.09,73.11,240716.0,72.633,72.6529,72.6132,72.633,240716.0
2025-04-07 15:10:00,73.1,73.12,73.09,73.12,79705.0,72.6231,72.643,72.6132,72.643,79705.0
2025-04-07 15:15:00,73.12,73.14,73.09,73.09,143622.0,72.643,72.6628,72.6132,72.6132,143622.0
2025-04-07 15:20:00,73.09,73.16,73.06,73.14,168407.0,72.6132,72.6827,72.5834,72.6628,168407.0
2025-04-07 15:25:00,73.14,73.15,73.11,73.13,333934.0,72.6628,72.6728,72.633,72.6529,333934.0
2025-04-07 15:30:00,73.13,73.13,73.06,73.09,314326.0,72.6529,72.6529,72.5834,72.6132,314326.0
2025-04-07 15:35:00,73.07,73.09,73.0,73.02,159665.0,72.5933,72.6132,72.5238,72.5436,159665.0
2025-04-07 15:40:00,73.02,73.02,72.96,72.97,124820.0,72.5436,72.5436,72.484,72.494,124820.0
2025-04-07 15:45:00,72.98,72.99,72.94,72.95,208245.0,72.5039,72.5138,72.4642,72.4741,208245.0
2025-04-07 15:50:00,72.95,73.01,72.94,72.97,2620901.0,72.4741,72.5337,72.4642,72.494,2620901.0
2025-04-07 15:55:00,72.97,72.97,72.85,72.92,372908.0,72.494,72.494,72.3747,72.4443,372908.0
2025-04-08 09:30:00,72.92,72.92,72.8,72.84,1096870.0,72.4443,72.4443,72.3251,72.3648,1096870.0
2025-04-08 09:35:00,72.84,72.89,72.82,72.89,190333.0,72.3648,72.4145,72.3449,72.4145,190333.0
2025-04-08 09:40:00,72.9,72.92,72.86,72.86,136918.0,72.4244,72.4443,72.3847,72.3847,136918.0
2025-04-08 09:45:00,72.87,72.9,72.84,72.89,119166.0,72.3946,72.4244,72.3648,72.4145,119166.0
2025-04-08 09:50:00,72.9,72.91,72.88,72.88,69115.0,72.4244,72.4343,72.4045,72.4045,69115.0
2025-04-08 09:55:00,72.89,72.89,72.84,72.86,55007.0,72.4145,72.4145,72.3648,72.3847,55007.0
2025-04-08 10:00:00,72.85,72.87,72.82,72.83,80600.0,72.3747,72.3946,72.3449,72.3549,80600.0
2025-04-08 10:05:00,72.82,72.86,72.81,72.81,52940.0,72.3449,72.3847,72.335,72.335,52940.0
2025-04-08 10:10:00,72.82,72.84,72.8,72.81,52332.0,72.3449,72.3648,72.3251,72.335,52332.0
2025-04-08 10:15:00,72.81,72.82,72.78,72.8,94678.0,72.335,72.3449,72.3052,72.3251,94678.0
2025-04-08 10:20:00,72.8,72.81,72.78,72.81,47876.0,72.3251,72.335,72.3052,72.335,47876.0
2025-04-08 10:25:00,72.81,72.86,72.8,72.86,86525.0,72.335,72.3847,72.3251,72.3847,86525.0
2025-04-08 10:30:00,72.86,72.9,72.85,72.89,83231.0,72.3847,72.4244,72.3747,72.4145,83231.0
2025-04-08 10:35:00,72.89,72.91,72.86,72.89,210752.0,72.4145,72.4343,72.3847,72.4145,210752.0
2025-04-08 10:40:00,72.89,72.93,72.88,72.92,183798.0,72.4145,72.4542,72.4045,72.4443,183798.0
2025-04-08 10:45:00,72.92,72.96,72.91,72.96,69528.0,72.4443,72.484,72.4343,72.484,69528.0
2025-04-08 10:50:00,72.96,73.0,72.94,72.99,31423.0,72.484,72.5238,72.4642,72.5138,31423.0
2025-04-08 10:55:00,72.99,73.0,72.97,72.98,39921.0,72.5138,72.5238,72.494,72.5039,39921.0
2025-04-08 11:00:00,72.98,72.99,72.95,72.95,96627.0,72.5039,72.5138,72.4741,72.4741,96627.0
2025-04-08 11:05:00,72.96,72.99,72.95,72.97,43393.0,72.484,72.5138,72.4741,72.494,43393.0
2025-04-08 11:10:00,72.96,73.0,72.95,73.0,148181.0,72.484,72.5238,72.4741,72.5238,148181.0
2025-04-08 11:15:00,73.0,73.01,72.95,73.0,106286.0,72.5238,72.5337,72.4741,72.5238,106286.0
2025-04-08 11:20:00,72.99,73.01,72.97,73.0,149884.0,72.5138,72.5337,72.494,72.5238,149884.0
2025-04-08 11:25:00,73.0,73.02,72.98,73.01,360689.0,72.5238,72.5436,72.5039,72.5337,360689.0
2025-04-08 11:30:00,73.01,73.01,72.97,72.98,43735.0,72.5337,72.5337,72.494,72.5039,43735.0
2025-04-08 11:35:00,72.98,72.99,72.94,72.95,34278.0,72.5039,72.5138,72.4642,72.4741,34278.0
2025-04-08 11:40:00,72.95,72.96,72.93,72.94,124079.0,72.4741,72.484,72.4542,72.4642,124079.0
2025-04-08 11:45:00,72.94,72.97,72.92,72.97,72385.0,72.4642,72.494,72.4443,72.494,72385.0
2025-04-08 11:50:00,72.96,72.99,72.96,72.97,42720.0,72.484,72.5138,72.484,72.494,42720.0
2025-04-08 11:55:00,72.97,72.98,72.93,72.94,57387.0,72.494,72.5039,72.4542,72.4642,57387.0
2025-04-08 12:00:00,72.94,72.98,72.94,72.95,41832.0,72.4642,72.5039,72.4642,72.4741,41832.0
2025-04-08 12:05:00,72.95,73.0,72.95,72.98,23755.0,72.4741,72.5238,72.4741,72.5039,23755.0
2025-04-08 12:10:00,72.98,72.99,72.94,72.97,94256.0,72.5039,72.5138,72.4642,72.494,94256.0
2025-04-08 12:15:00,72.98,73.0,72.97,73.0,45860.0,72.5039,72.5238,72.494,72.5238,45860.0
2025-04-08 12:20:00,72.99,72.99,72.97,72.98,25072.0,72.5138,72.5138,72.494,72.5039,25072.0
2025-04-08 12:25:00,72.97,72.98,72.94,72.96,50879.0,72.494,72.5039,72.4642,72.484,50879.0
2025-04-08 12:30:00,72.95,72.98,72.94,72.98,48382.0,72.4741,72.5039,72.4642,72.5039,48382.0
2025-04-08 12:35:00,72.98,73.02,72.96,73.01,222163.0,72.5039,72.5436,72.484,72.5337,222163.0
2025-04-08 12:40:00,73.01,73.03,72.99,73.02,69566.0,72.5337,72.5536,72.5138,72.5436,69566.0
2025-04-08 12:45:00,73.02,73.04,72.99,73.01,71516.0,72.5436,72.5635,72.5138,72.5337,71516.0
2025-04-08 12:50:00,73.01,73.03,72.99,73.0,74066.0,72.5337,72.5536,72.5138,72.5238,74066.0
2025-04-08 12:55:00,73.0,73.05,72.99,73.05,80400.0,72.5238,72.5734,72.5138,72.5734,80400.0
2025-04-08 13:00:00,73.04,73.05,72.94,72.94,75127.0,72.5635,72.5734,72.4642,72.4642,75127.0
2025-04-08 13:05:00,72.95,72.98,72.9,72.98,45521.0,72.4741,72.5039,72.4244,72.5039,45521.0
2025-04-08 13:10:00,72.97,72.99,72.92,72.92,1257874.0,72.494,72.5138,72.4443,72.4443,1257874.0
2025-04-08 13:15:00,72.92,72.94,72.83,72.84,238747.0,72.4443,72.4642,72.3549,72.3648,238747.0
2025-04-08 13:20:00,72.84,72.9,72.84,72.86,262782.0,72.3648,72.4244,72.3648,72.3847,262782.0
2025-04-08 13:25:00,72.87,72.91,72.84,72.91,100826.0,72.3946,72.4343,72.3648,72.4343,100826.0
2025-04-08 13:30:00,72.91,72.91,72.85,72.87,180524.0,72.4343,72.4343,72.3747,72.3946,180524.0
2025-04-08 13:35:00,72.87,72.88,72.76,72.8,162197.0,72.3946,72.4045,72.2853,72.3251,162197.0
2025-04-08 13:40:00,72.79,72.79,72.67,72.69,130478.0,72.3151,72.3151,72.1959,72.2158,130478.0
2025-04-08 13:45:00,72.69,72.75,72.68,72.75,183642.0,72.2158,72.2754,72.2058,72.2754,183642.0
2025-04-08 13:50:00,72.76,72.79,72.69,72.7,207674.0,72.2853,72.3151,72.2158,72.2257,207674.0
2025-04-08 13:55:00,72.7,72.72,72.68,72.69,351216.0,72.2257,72.2456,72.2058,72.2158,351216.0
2025-04-08 14:00:00,72.68,72.69,72.62,72.63,45983.0,72.2058,72.2158,72.1462,72.1562,45983.0
2025-04-08 14:05:00,72.63,72.69,72.63,72.64,176442.0,72.1562,72.2158,72.1562,72.1661,176442.0
2025-04-08 14:10:00,72.65,72.69,72.63,72.66,250849.0,72.176,72.2158,72.1562,72.186,250849.0
2025-04-08 14:15:00,72.67,72.68,72.6,72.61,97065.0,72.1959,72.2058,72.1264,72.1363,97065.0
2025-04-08 14:20:00,72.62,72.66,72.61,72.64,372634.0,72.1462,72.186,72.1363,72.1661,372634.0
2025-04-08 14:25:00,72.64,72.66,72.62,72.63,68630.0,72.1661,72.186,72.1462,72.1562,68630.0
2025-04-08 14:30:00,72.63,72.64,72.56,72.63,112377.0,72.1562,72.1661,72.0866,72.1562,112377.0
2025-04-08 14:35:00,72.63,72.66,72.63,72.65,82567.0,72.1562,72.186,72.1562,72.176,82567.0
2025-04-08 14:40:00,72.64,72.66,72.62,72.65,156088.0,72.1661,72.186,72.1462,72.176,156088.0
2025-04-08 14:45:00,72.64,72.65,72.59,72.62,176957.0,72.1661,72.176,72.1164,72.1462,176957.0
2025-04-08 14:50:00,72.61,72.64,72.58,72.59,203022.0,72.1363,72.1661,72.1065,72.1164,203022.0
2025-04-08 14:55:00,72.59,72.62,72.58,72.59,134717.0,72.1164,72.1462,72.1065,72.1164,134717.0
2025-04-08 15:00:00,72.59,72.63,72.58,72.62,73391.0,72.1164,72.1562,72.1065,72.1462,73391.0
2025-04-08 15:05:00,72.63,72.66,72.62,72.65,113487.0,72.1562,72.186,72.1462,72.176,113487.0
2025-04-08 15:10:00,72.66,72.67,72.63,72.67,113767.0,72.186,72.1959,72.1562,72.1959,113767.0
2025-04-08 15:15:00,72.66,72.69,72.65,72.69,99535.0,72.186,72.2158,72.176,72.2158,99535.0
2025-04-08 15:20:00,72.68,72.69,72.63,72.64,181507.0,72.2058,72.2158,72.1562,72.1661,181507.0
2025-04-08 15:25:00,72.64,72.64,72.61,72.64,225747.0,72.1661,72.1661,72.1363,72.1661,225747.0
2025-04-08 15:30:00,72.64,72.65,72.6,72.62,197988.0,72.1661,72.176,72.1264,72.1462,197988.0
2025-04-08 15:35:00,72.62,72.65,72.61,72.64,142699.0,72.1462,72.176,72.1363,72.1661,142699.0
2025-04-08 15:40:00,72.65,72.65,72.6,72.62,153619.0,72.176,72.176,72.1264,72.1462,153619.0
2025-04-08 15:45:00,72.62,72.63,72.59,72.6,111913.0,72.1462,72.1562,72.1164,72.1264,111913.0
2025-04-08 15:50:00,72.6,72.6,72.51,72.52,109587.0,72.1264,72.1264,72.037,72.0469,109587.0
2025-04-08 15:55:00,72.52,72.55,72.46,72.55,524144.0,72.0469,72.0767,71.9873,72.0767,524144.0
2025-04-09 09:30:00,71.49,72.15,71.48,71.98,513804.0,71.0236,71.6793,71.0137,71.5104,513804.0
2025-04-09 09:35:00,71.98,72.08,71.98,72.01,164138.0,71.5104,71.6098,71.5104,71.5402,164138.0
2025-04-09 09:40:00,72.01,72.12,72.0,72.09,115932.0,71.5402,71.6495,71.5303,71.6197,115932.0
2025-04-09 09:45:00,72.08,72.17,72.06,72.15,121483.0,71.6098,71.6992,71.5899,71.6793,121483.0
2025-04-09 09:50:00,72.15,72.15,72.06,72.09,1225653.0,71.6793,71.6793,71.5899,71.6197,1225653.0
2025-04-09 09:55:00,72.09,72.11,72.05,72.11,247987.0,71.6197,71.6396,71.58,71.6396,247987.0
2025-04-09 10:00:00,72.11,72.11,72.0,72.0,71425.0,71.6396,71.6396,71.5303,71.5303,71425.0
2025-04-09 10:05:00,72.01,72.05,71.96,71.99,51432.0,71.5402,71.58,71.4905,71.5203,51432.0
2025-04-09 10:10:00,71.99,72.05,71.97,72.04,246935.0,71.5203,71.58,71.5005,71.57,246935.0
2025-04-09 10:15:00,72.03,72.05,71.98,71.99,174020.0,71.5601,71.58,71.5104,71.5203,174020.0
2025-04-09 10:20:00,71.99,72.05,71.98,72.02,350477.0,71.5203,71.58,71.5104,71.5502,350477.0
2025-04-09 10:25:00,72.0,72.03,71.97,72.03,87171.0,71.5303,71.5601,71.5005,71.5601,87171.0
2025-04-09 10:30:00,72.03,72.05,72.0,72.04,108729.0,71.5601,71.58,71.5303,71.57,108729.0
2025-04-09 10:35:00,72.03,72.07,72.0,72.05,125048.0,71.5601,71.5998,71.5303,71.58,125048.0
2025-04-09 10:40:00,72.05,72.09,72.04,72.08,90126.0,71.58,71.6197,71.57,71.6098,90126.0
2025-04-09 10:45:00,72.09,72.12,72.07,72.11,824310.0,71.6197,71.6495,71.5998,71.6396,824310.0
2025-04-09 10:50:00,72.11,72.12,72.1,72.11,186864.0,71.6396,71.6495,71.6296,71.6396,186864.0
2025-04-09 10:55:00,72.11,72.11,72.06,72.06,172728.0,71.6396,71.6396,71.5899,71.5899,172728.0
2025-04-09 11:00:00,72.06,72.06,71.99,72.0,142725.0,71.5899,71.5899,71.5203,71.5303,142725.0
2025-04-09 11:05:00,72.0,72.02,71.98,71.98,120585.0,71.5303,71.5502,71.5104,71.5104,120585.0
2025-04-09 11:10:00,71.98,72.03,71.97,72.02,239574.0,71.5104,71.5601,71.5005,71.5502,239574.0
2025-04-09 11:15:00,72.01,72.02,71.93,71.96,140278.0,71.5402,71.5502,71.4607,71.4905,140278.0
2025-04-09 11:20:00,71.96,72.06,71.96,71.98,108290.0,71.4905,71.5899,71.4905,71.5104,108290.0
2025-04-09 11:25:00,71.98,72.04,71.96,71.98,59001.0,71.5104,71.57,71.4905,71.5104,59001.0
2025-04-09 11:30:00,71.97,71.99,71.92,71.93,78308.0,71.5005,71.5203,71.4508,71.4607,78308.0
2025-04-09 11:35:00,71.93,71.93,71.86,71.87,153745.0,71.4607,71.4607,71.3912,71.4011,153745.0
2025-04-09 11:40:00,71.87,71.87,71.82,71.84,67947.0,71.4011,71.4011,71.3515,71.3713,67947.0
2025-04-09 11:45:00,71.84,71.85,71.79,71.83,166140.0,71.3713,71.3813,71.3217,71.3614,166140.0
2025-04-09 11:50:00,71.82,71.83,71.79,71.8,105072.0,71.3515,71.3614,71.3217,71.3316,105072.0
2025-04-09 11:55:00,71.79,71.82,71.79,71.81,94927.0,71.3217,71.3515,71.3217,71.3415,94927.0
2025-04-09 12:00:00,71.81,71.83,71.79,71.8,61024.0,71.3415,71.3614,71.3217,71.3316,61024.0
2025-04-09 12:05:00,71.8,71.82,71.79,71.8,37923.0,71.3316,71.3515,71.3217,71.3316,37923.0
2025-04-09 12:10:00,71.8,71.85,71.79,71.85,54144.0,71.3316,71.3813,71.3217,71.3813,54144.0
2025-04-09 12:15:00,71.85,71.89,71.84,71.85,2462566.0,71.3813,71.421,71.3713,71.3813,2462566.0
2025-04-09 12:20:00,71.84,71.89,71.84,71.89,69240.0,71.3713,71.421,71.3713,71.421,69240.0
2025-04-09 12:25:00,71.9,71.91,71.86,71.89,105950.0,71.4309,71.4409,71.3912,71.421,105950.0
2025-04-09 12:30:00,71.89,71.91,71.87,71.89,100839.0,71.421,71.4409,71.4011,71.421,100839.0
2025-04-09 12:35:00,71.89,71.91,71.88,71.89,43947.0,71.421,71.4409,71.4111,71.421,43947.0
2025-04-09 12:40:00,71.89,71.91,71.88,71.88,98667.0,71.421,71.4409,71.4111,71.4111,98667.0
2025-04-09 12:45:00,71.88,71.89,71.86,71.87,72465.0,71.4111,71.421,71.3912,71.4011,72465.0
2025-04-09 12:50:00,71.87,71.87,71.8,71.81,511320.0,71.4011,71.4011,71.3316,71.3415,511320.0
2025-04-09 12:55:00,71.81,71.83,71.77,71.78,273671.0,71.3415,71.3614,71.3018,71.3117,273671.0
2025-04-09 13:00:00,71.79,72.17,71.78,72.15,1045790.0,71.3217,71.6992,71.3117,71.6793,1045790.0
2025-04-09 13:05:00,72.14,72.15,71.97,71.98,88460.0,71.6694,71.6793,71.5005,71.5104,88460.0
2025-04-09 13:10:00,71.98,72.05,71.96,72.05,239910.0,71.5104,71.58,71.4905,71.58,239910.0
2025-04-09 13:15:00,72.05,72.28,71.9,72.04,192789.0,71.58,71.8085,71.4309,71.57,192789.0
2025-04-09 13:20:00,72.03,72.35,71.99,72.29,215791.0,71.5601,71.878,71.5203,71.8184,215791.0
2025-04-09 13:25:00,72.29,72.48,72.28,72.28,71216.0,71.8184,72.0072,71.8085,71.8085,71216.0
2025-04-09 13:30:00,72.27,72.46,72.21,72.35,96840.0,71.7985,71.9873,71.7389,71.878,96840.0
2025-04-09 13:35:00,72.36,72.42,72.24,72.31,134837.0,71.8879,71.9475,71.7687,71.8383,134837.0
2025-04-09 13:40:00,72.3,72.37,72.19,72.23,217979.0,71.8283,71.8979,71.719,71.7588,217979.0
2025-04-09 13:45:00,72.23,72.28,72.14,72.19,696407.0,71.7588,71.8085,71.6694,71.719,696407.0
2025-04-09 13:50:00,72.18,72.26,72.07,72.11,226949.0,71.7091,71.7886,71.5998,71.6396,226949.0
2025-04-09 13:55:00,72.11,72.19,72.07,72.15,253010.0,71.6396,71.719,71.5998,71.6793,253010.0
2025-04-09 14:00:00,72.16,72.24,72.07,72.12,308000.0,71.6892,71.7687,71.5998,71.6495,308000.0
2025-04-09 14:05:00,72.11,72.25,72.08,72.1,556556.0,71.6396,71.7787,71.6098,71.6296,556556.0
2025-04-09 14:10:00,72.1,72.15,72.07,72.14,375985.0,71.6296,71.6793,71.5998,71.6694,375985.0
2025-04-09 14:15:00,72.13,72.19,72.12,72.17,165426.0,71.6594,71.719,71.6495,71.6992,165426.0
2025-04-09 14:20:00,72.17,72.27,72.17,72.23,329524.0,71.6992,71.7985,71.6992,71.7588,329524.0
2025-04-09 14:25:00,72.24,72.26,72.15,72.16,171915.0,71.7687,71.7886,71.6793,71.6892,171915.0
2025-04-09 14:30:00,72.15,72.27,72.15,72.24,248276.0,71.6793,71.7985,71.6793,71.7687,248276.0
2025-04-09 14:35:00,72.27,72.27,72.15,72.15,145784.0,71.7985,71.7985,71.6793,71.6793,145784.0
2025-04-09 14:40:00,72.15,72.19,72.1,72.15,401500.0,71.6793,71.719,71.6296,71.6793,401500.0
2025-04-09 14:45:00,72.15,72.19,72.12,72.17,356386.0,71.6793,71.719,71.6495,71.6992,356386.0
2025-04-09 14:50:00,72.17,72.24,72.15,72.23,478911.0,71.6992,71.7687,71.6793,71.7588,478911.0
2025-04-09 14:55:00,72.23,72.24,72.16,72.17,230794.0,71.7588,71.7687,71.6892,71.6992,230794.0
2025-04-09 15:00:00,72.17,72.22,72.16,72.21,226872.0,71.6992,71.7488,71.6892,71.7389,226872.0
2025-04-09 15:05:00,72.21,72.29,72.2,72.29,448668.0,71.7389,71.8184,71.729,71.8184,448668.0
2025-04-09 15:10:00,72.29,72.32,72.28,72.32,113919.0,71.8184,71.8482,71.8085,71.8482,113919.0
2025-04-09 15:15:00,72.31,72.4,72.31,72.4,90450.0,71.8383,71.9277,71.8383,71.9277,90450.0
2025-04-09 15:20:00,72.39,72.45,72.38,72.45,116765.0,71.9177,71.9773,71.9078,71.9773,116765.0
2025-04-09 15:25:00,72.44,72.48,72.4,72.47,150822.0,71.9674,72.0072,71.9277,71.9972,150822.0
2025-04-09 15:30:00,72.47,72.47,72.39,72.41,156146.0,71.9972,71.9972,71.9177,71.9376,156146.0
2025-04-09 15:35:00,72.41,72.42,72.36,72.4,116613.0,71.9376,71.9475,71.8879,71.9277,116613.0
2025-04-09 15:40:00,72.4,72.49,72.39,72.45,87254.0,71.9277,72.0171,71.9177,71.9773,87254.0
2025-04-09 15:45:00,72.45,72.54,72.42,72.53,159920.0,71.9773,72.0668,71.9475,72.0568,159920.0
2025-04-09 15:50:00,72.53,72.62,72.52,72.61,164811.0,72.0568,72.1462,72.0469,72.1363,164811.0
2025-04-09 15:55:00,72.6,72.7,72.58,72.7,339493.0,72.1264,72.2257,72.1065,72.2257,339493.0
2025-04-10 09:30:00,72.42,72.56,72.4,72.5,265765.0,71.9475,72.0866,71.9277,72.027,265765.0
2025-04-10 09:35:00,72.5,72.58,72.49,72.56,125142.0,72.027,72.1065,72.0171,72.0866,125142.0
2025-04-10 09:40:00,72.56,72.59,72.55,72.59,70272.0,72.0866,72.1164,72.0767,72.1164,70272.0
2025-04-10 09:45:00,72.58,72.58,72.54,72.58,52368.0,72.1065,72.1065,72.0668,72.1065,52368.0
2025-04-10 09:50:00,72.57,72.6,72.51,72.53,145155.0,72.0966,72.1264,72.037,72.0568,145155.0
2025-04-10 09:55:00,72.52,72.56,72.5,72.55,31430.0,72.0469,72.0866,72.027,72.0767,31430.0
2025-04-10 10:00:00,72.54,72.56,72.53,72.54,149051.0,72.0668,72.0866,72.0568,72.0668,149051.0
2025-04-10 10:05:00,72.54,72.58,72.53,72.56,32378.0,72.0668,72.1065,72.0568,72.0866,32378.0
2025-04-10 10:10:00,72.58,72.61,72.57,72.58,52689.0,72.1065,72.1363,72.0966,72.1065,52689.0
2025-04-10 10:15:00,72.56,72.59,72.55,72.58,316576.0,72.0866,72.1164,72.0767,72.1065,316576.0
2025-04-10 10:20:00,72.58,72.6,72.52,72.53,43028.0,72.1065,72.1264,72.0469,72.0568,43028.0
2025-04-10 10:25:00,72.52,72.55,72.52,72.54,114710.0,72.0469,72.0767,72.0469,72.0668,114710.0
2025-04-10 10:30:00,72.54,72.55,72.51,72.53,97139.0,72.0668,72.0767,72.037,72.0568,97139.0
2025-04-10 10:35:00,72.53,72.55,72.51,72.55,100135.0,72.0568,72.0767,72.037,72.0767,100135.0
2025-04-10 10:40:00,72.55,72.56,72.52,72.56,60960.0,72.0767,72.0866,72.0469,72.0866,60960.0
2025-04-10 10:45:00,72.55,72.55,72.51,72.54,155354.0,72.0767,72.0767,72.037,72.0668,155354.0
2025-04-10 10:50:00,72.54,72.54,72.47,72.5,184223.0,72.0668,72.0668,71.9972,72.027,184223.0
2025-04-10 10:55:00,72.5,72.5,72.46,72.46,37789.0,72.027,72.027,71.9873,71.9873,37789.0
2025-04-10 11:00:00,72.47,72.48,72.42,72.43,31863.0,71.9972,72.0072,71.9475,71.9575,31863.0
2025-04-10 11:05:00,72.42,72.44,72.4,72.42,162417.0,71.9475,71.9674,71.9277,71.9475,162417.0
2025-04-10 11:10:00,72.42,72.42,72.39,72.41,109593.0,71.9475,71.9475,71.9177,71.9376,109593.0
2025-04-10 11:15:00,72.41,72.42,72.38,72.42,106890.0,71.9376,71.9475,71.9078,71.9475,106890.0
2025-04-10 11:20:00,72.42,72.45,72.4,72.41,71025.0,71.9475,71.9773,71.9277,71.9376,71025.0
2025-04-10 11:25:00,72.41,72.41,72.38,72.4,105067.0,71.9376,71.9376,71.9078,71.9277,105067.0
2025-04-10 11:30:00,72.39,72.43,72.39,72.41,50333.0,71.9177,71.9575,71.9177,71.9376,50333.0
2025-04-10 11:35:00,72.4,72.42,72.38,72.38,67693.0,71.9277,71.9475,71.9078,71.9078,67693.0
2025-04-10 11:40:00,72.37,72.38,72.31,72.32,43251.0,71.8979,71.9078,71.8383,71.8482,43251.0
2025-04-10 11:45:00,72.3,72.31,72.24,72.25,44878.0,71.8283,71.8383,71.7687,71.7787,44878.0
2025-04-10 11:50:00,72.24,72.28,72.23,72.27,113322.0,71.7687,71.8085,71.7588,71.7985,113322.0
2025-04-10 11:55:00,72.27,72.28,72.23,72.25,63350.0,71.7985,71.8085,71.7588,71.7787,63350.0
2025-04-10 12:00:00,72.25,72.28,72.24,72.28,48846.0,71.7787,71.8085,71.7687,71.8085,48846.0
2025-04-10 12:05:00,72.28,72.28,72.21,72.24,120596.0,71.8085,71.8085,71.7389,71.7687,120596.0
2025-04-10 12:10:00,72.25,72.25,72.22,72.24,39605.0,71.7787,71.7787,71.7488,71.7687,39605.0
2025-04-10 12:15:00,72.24,72.26,72.24,72.25,169842.0,71.7687,71.7886,71.7687,71.7787,169842.0
2025-04-10 12:20:00,72.25,72.26,72.22,72.24,332111.0,71.7787,71.7886,71.7488,71.7687,332111.0
2025-04-10 12:25:00,72.24,72.26,72.23,72.25,39544.0,71.7687,71.7886,71.7588,71.7787,39544.0
2025-04-10 12:30:00,72.25,72.27,72.22,72.27,41023.0,71.7787,71.7985,71.7488,71.7985,41023.0
2025-04-10 12:35:00,72.27,72.31,72.27,72.31,111023.0,71.7985,71.8383,71.7985,71.8383,111023.0
2025-04-10 12:40:00,72.31,72.32,72.25,72.26,51556.0,71.8383,71.8482,71.7787,71.7886,51556.0
2025-04-10 12:45:00,72.25,72.27,72.21,72.22,56251.0,71.7787,71.7985,71.7389,71.7488,56251.0
2025-04-10 12:50:00,72.22,72.26,72.21,72.25,164087.0,71.7488,71.7886,71.7389,71.7787,164087.0
2025-04-10 12:55:00,72.26,72.26,72.22,72.23,48768.0,71.7886,71.7886,71.7488,71.7588,48768.0
2025-04-10 13:00:00,72.23,72.44,72.23,72.43,188546.0,71.7588,71.9674,71.7588,71.9575,188546.0
2025-04-10 13:05:00,72.45,72.45,72.32,72.33,58359.0,71.9773,71.9773,71.8482,71.8581,58359.0
2025-04-10 13:10:00,72.33,72.34,72.28,72.31,68853.0,71.8581,71.8681,71.8085,71.8383,68853.0
2025-04-10 13:15:00,72.31,72.32,72.26,72.26,34914.0,71.8383,71.8482,71.7886,71.7886,34914.0
2025-04-10 13:20:00,72.25,72.25,72.18,72.22,46327.0,71.7787,71.7787,71.7091,71.7488,46327.0
2025-04-10 13:25:00,72.23,72.3,72.21,72.3,80570.0,71.7588,71.8283,71.7389,71.8283,80570.0
2025-04-10 13:30:00,72.29,72.33,72.29,72.31,51409.0,71.8184,71.8581,71.8184,71.8383,51409.0
2025-04-10 13:35:00,72.31,72.35,72.31,72.34,71297.0,71.8383,71.878,71.8383,71.8681,71297.0
2025-04-10 13:40:00,72.34,72.36,72.31,72.31,51733.0,71.8681,71.8879,71.8383,71.8383,51733.0
2025-04-10 13:45:00,72.31,72.36,72.31,72.34,39885.0,71.8383,71.8879,71.8383,71.8681,39885.0
2025-04-10 13:50:00,72.34,72.35,72.3,72.31,42318.0,71.8681,71.878,71.8283,71.8383,42318.0
2025-04-10 13:55:00,72.31,72.33,72.3,72.3,42654.0,71.8383,71.8581,71.8283,71.8283,42654.0
2025-04-10 14:00:00,72.31,72.32,72.27,72.28,33912.0,71.8383,71.8482,71.7985,71.8085,33912.0
2025-04-10 14:05:00,72.28,72.28,72.23,72.25,76453.0,71.8085,71.8085,71.7588,71.7787,76453.0
2025-04-10 14:10:00,72.25,72.26,72.22,72.23,62517.0,71.7787,71.7886,71.7488,71.7588,62517.0
2025-04-10 14:15:00,72.23,72.24,72.2,72.21,34636.0,71.7588,71.7687,71.729,71.7389,34636.0
2025-04-10 14:20:00,72.21,72.22,72.18,72.2,43088.0,71.7389,71.7488,71.7091,71.729,43088.0
2025-04-10 14:25:00,72.2,72.22,72.17,72.19,57814.0,71.729,71.7488,71.6992,71.719,57814.0
2025-04-10 14:30:00,72.19,72.23,72.16,72.21,57293.0,71.719,71.7588,71.6892,71.7389,57293.0
2025-04-10 14:35:00,72.2,72.21,72.16,72.16,32606.0,71.729,71.7389,71.6892,71.6892,32606.0
2025-04-10 14:40:00,72.17,72.2,72.16,72.2,94281.0,71.6992,71.729,71.6892,71.729,94281.0
2025-04-10 14:45:00,72.19,72.22,72.18,72.21,84785.0,71.719,71.7488,71.7091,71.7389,84785.0
2025-04-10 14:50:00,72.2,72.23,72.2,72.22,70484.0,71.729,71.7588,71.729,71.7488,70484.0
2025-04-10 14:55:00,72.22,72.23,72.17,72.17,75332.0,71.7488,71.7588,71.6992,71.6992,75332.0
2025-04-10 15:00:00,72.17,72.18,72.13,72.13,34646.0,71.6992,71.7091,71.6594,71.6594,34646.0
2025-04-10 15:05:00,72.13,72.18,72.13,72.17,69207.0,71.6594,71.7091,71.6594,71.6992,69207.0
2025-04-10 15:10:00,72.17,72.17,72.12,72.12,58519.0,71.6992,71.6992,71.6495,71.6495,58519.0
2025-04-10 15:15:00,72.13,72.16,72.12,72.14,128873.0,71.6594,71.6892,71.6495,71.6694,128873.0
2025-04-10 15:20:00,72.13,72.15,72.12,72.13,68042.0,71.6594,71.6793,71.6495,71.6594,68042.0
2025-04-10 15:25:00,72.13,72.14,72.11,72.14,68271.0,71.6594,71.6694,71.6396,71.6694,68271.0
2025-04-10 15:30:00,72.14,72.14,72.09,72.12,160696.0,71.6694,71.6694,71.6197,71.6495,160696.0
2025-04-10 15:35:00,72.12,72.18,72.09,72.17,101621.0,71.6495,71.7091,71.6197,71.6992,101621.0
2025-04-10 15:40:00,72.17,72.19,72.13,72.13,274244.0,71.6992,71.719,71.6594,71.6594,274244.0
2025-04-10 15:45:00,72.14,72.14,72.09,72.12,149138.0,71.6694,71.6694,71.6197,71.6495,149138.0
2025-04-10 15:50:00,72.12,72.14,72.11,72.13,130143.0,71.6495,71.6694,71.6396,71.6594,130143.0
2025-04-10 15:55:00,72.13,72.14,72.06,72.06,518317.0,71.6594,71.6694,71.5899,71.5899,518317.0
2025-04-11 09:30:00,71.69,71.91,71.69,71.77,181591.0,71.2223,71.4409,71.2223,71.3018,181591.0
2025-04-11 09:35:00,71.77,71.77,71.61,71.65,100633.0,71.3018,71.3018,71.1428,71.1826,100633.0
2025-04-11 09:40:00,71.66,71.71,71.65,71.7,41278.0,71.1925,71.2422,71.1826,71.2322,41278.0
2025-04-11 09:45:00,71.7,71.82,71.69,71.81,87875.0,71.2322,71.3515,71.2223,71.3415,87875.0
2025-04-11 09:50:00,71.81,71.84,71.78,71.78,68369.0,71.3415,71.3713,71.3117,71.3117,68369.0
2025-04-11 09:55:00,71.78,71.8,71.67,71.67,47400.0,71.3117,71.3316,71.2024,71.2024,47400.0
2025-04-11 10:00:00,71.68,71.72,71.64,71.7,120502.0,71.2124,71.2521,71.1726,71.2322,120502.0
2025-04-11 10:05:00,71.69,71.73,71.66,71.7,60181.0,71.2223,71.262,71.1925,71.2322,60181.0
2025-04-11 10:10:00,71.7,71.71,71.65,71.69,94949.0,71.2322,71.2422,71.1826,71.2223,94949.0
2025-04-11 10:15:00,71.69,71.73,71.55,71.56,405091.0,71.2223,71.262,71.0832,71.0932,405091.0
2025-04-11 10:20:00,71.56,71.57,71.45,71.55,93957.0,71.0932,71.1031,70.9839,71.0832,93957.0
2025-04-11 10:25:00,71.56,71.61,71.53,71.55,240271.0,71.0932,71.1428,71.0633,71.0832,240271.0
2025-04-11 10:30:00,71.55,71.65,71.54,71.64,70461.0,71.0832,71.1826,71.0733,71.1726,70461.0
2025-04-11 10:35:00,71.64,71.67,71.59,71.62,70335.0,71.1726,71.2024,71.123,71.1528,70335.0
2025-04-11 10:40:00,71.62,71.63,71.54,71.56,81659.0,71.1528,71.1627,71.0733,71.0932,81659.0
2025-04-11 10:45:00,71.57,71.59,71.54,71.56,175181.0,71.1031,71.123,71.0733,71.0932,175181.0
2025-04-11 10:50:00,71.57,71.58,71.53,71.55,71469.0,71.1031,71.113,71.0633,71.0832,71469.0
2025-04-11 10:55:00,71.56,71.6,71.53,71.54,96761.0,71.0932,71.1329,71.0633,71.0733,96761.0
2025-04-11 11:00:00,71.53,71.55,71.46,71.47,70723.0,71.0633,71.0832,70.9938,71.0037,70723.0
2025-04-11 11:05:00,71.46,71.5,71.41,71.5,153819.0,70.9938,71.0335,70.9441,71.0335,153819.0
2025-04-11 11:10:00,71.5,71.53,71.49,71.49,69392.0,71.0335,71.0633,71.0236,71.0236,69392.0
2025-04-11 11:15:00,71.5,71.54,71.47,71.54,376019.0,71.0335,71.0733,71.0037,71.0733,376019.0
2025-04-11 11:20:00,71.54,71.56,71.52,71.53,160238.0,71.0733,71.0932,71.0534,71.0633,160238.0
2025-04-11 11:25:00,71.54,71.62,71.53,71.59,57915.0,71.0733,71.1528,71.0633,71.123,57915.0
2025-04-11 11:30:00,71.59,71.64,71.58,71.6,71925.0,71.123,71.1726,71.113,71.1329,71925.0
2025-04-11 11:35:00,71.6,71.69,71.6,71.68,98397.0,71.1329,71.2223,71.1329,71.2124,98397.0
2025-04-11 11:40:00,71.68,71.72,71.66,71.7,52781.0,71.2124,71.2521,71.1925,71.2322,52781.0
2025-04-11 11:45:00,71.71,71.76,71.68,71.72,54266.0,71.2422,71.2918,71.2124,71.2521,54266.0
2025-04-11 11:50:00,71.73,71.76,71.71,71.72,46790.0,71.262,71.2918,71.2422,71.2521,46790.0
2025-04-11 11:55:00,71.71,71.74,71.69,71.72,59378.0,71.2422,71.272,71.2223,71.2521,59378.0
2025-04-11 12:00:00,71.71,71.77,71.7,71.76,59650.0,71.2422,71.3018,71.2322,71.2918,59650.0
2025-04-11 12:05:00,71.76,71.77,71.73,71.77,49281.0,71.2918,71.3018,71.262,71.3018,49281.0
2025-04-11 12:10:00,71.78,71.83,71.77,71.8,54442.0,71.3117,71.3614,71.3018,71.3316,54442.0
2025-04-11 12:15:00,71.8,71.8,71.75,71.78,60775.0,71.3316,71.3316,71.2819,71.3117,60775.0
2025-04-11 12:20:00,71.78,71.86,71.77,71.86,75258.0,71.3117,71.3912,71.3018,71.3912,75258.0
2025-04-11 12:25:00,71.85,71.89,71.83,71.88,20114.0,71.3813,71.421,71.3614,71.4111,20114.0
2025-04-11 12:30:00,71.88,71.91,71.87,71.9,60878.0,71.4111,71.4409,71.4011,71.4309,60878.0
2025-04-11 12:35:00,71.89,71.91,71.87,71.89,106185.0,71.421,71.4409,71.4011,71.421,106185.0
2025-04-11 12:40:00,71.9,71.98,71.89,71.98,101735.0,71.4309,71.5104,71.421,71.5104,101735.0
2025-04-11 12:45:00,71.97,72.06,71.97,72.06,54954.0,71.5005,71.5899,71.5005,71.5899,54954.0
2025-04-11 12:50:00,72.06,72.12,72.04,72.06,82110.0,71.5899,71.6495,71.57,71.5899,82110.0
2025-04-11 12:55:00,72.06,72.11,72.05,72.08,57426.0,71.5899,71.6396,71.58,71.6098,57426.0
2025-04-11 13:00:00,72.06,72.07,72.0,72.03,53844.0,71.5899,71.5998,71.5303,71.5601,53844.0
2025-04-11 13:05:00,72.03,72.04,72.01,72.03,62809.0,71.5601,71.57,71.5402,71.5601,62809.0
2025-04-11 13:10:00,72.03,72.04,72.0,72.03,21793.0,71.5601,71.57,71.5303,71.5601,21793.0
2025-04-11 13:15:00,72.03,72.05,71.98,71.98,78305.0,71.5601,71.58,71.5104,71.5104,78305.0
2025-04-11 13:20:00,71.99,72.01,71.94,71.94,144653.0,71.5203,71.5402,71.4707,71.4707,144653.0
2025-04-11 13:25:00,71.94,71.96,71.9,71.92,82783.0,71.4707,71.4905,71.4309,71.4508,82783.0
2025-04-11 13:30:00,71.92,71.92,71.85,71.85,82039.0,71.4508,71.4508,71.3813,71.3813,82039.0
2025-04-11 13:35:00,71.85,72.04,71.83,72.04,76310.0,71.3813,71.57,71.3614,71.57,76310.0
2025-04-11 13:40:00,72.04,72.15,72.03,72.13,81391.0,71.57,71.6793,71.5601,71.6594,81391.0
2025-04-11 13:45:00,72.12,72.13,72.05,72.07,84023.0,71.6495,71.6594,71.58,71.5998,84023.0
2025-04-11 13:50:00,72.08,72.1,72.05,72.07,56413.0,71.6098,71.6296,71.58,71.5998,56413.0
2025-04-11 13:55:00,72.06,72.08,72.0,72.03,57169.0,71.5899,71.6098,71.5303,71.5601,57169.0
2025-04-11 14:00:00,72.02,72.04,72.0,72.01,87665.0,71.5502,71.57,71.5303,71.5402,87665.0
2025-04-11 14:05:00,72.0,72.01,71.97,71.99,45647.0,71.5303,71.5402,71.5005,71.5203,45647.0
2025-04-11 14:10:00,71.99,72.0,71.94,71.95,85690.0,71.5203,71.5303,71.4707,71.4806,85690.0
2025-04-11 14:15:00,71.95,71.96,71.89,71.92,58130.0,71.4806,71.4905,71.421,71.4508,58130.0
2025-04-11 14:20:00,71.92,71.98,71.92,71.95,56738.0,71.4508,71.5104,71.4508,71.4806,56738.0
2025-04-11 14:25:00,71.95,71.96,71.9,71.91,80339.0,71.4806,71.4905,71.4309,71.4409,80339.0
2025-04-11 14:30:00,71.89,71.95,71.88,71.93,49623.0,71.421,71.4806,71.4111,71.4607,49623.0
2025-04-11 14:35:00,71.9,71.93,71.88,71.91,44597.0,71.4309,71.4607,71.4111,71.4409,44597.0
2025-04-11 14:40:00,71.92,71.94,71.91,71.92,77076.0,71.4508,71.4707,71.4409,71.4508,77076.0
2025-04-11 14:45:00,71.92,72.01,71.91,72.01,40485.0,71.4508,71.5402,71.4409,71.5402,40485.0
2025-04-11 14:50:00,72.01,72.04,71.98,71.98,70787.0,71.5402,71.57,71.5104,71.5104,70787.0
2025-04-11 14:55:00,71.98,72.01,71.93,71.95,59674.0,71.5104,71.5402,71.4607,71.4806,59674.0
2025-04-11 15:00:00,71.95,71.99,71.91,71.97,64839.0,71.4806,71.5203,71.4409,71.5005,64839.0
2025-04-11 15:05:00,71.97,71.99,71.95,71.98,75304.0,71.5005,71.5203,71.4806,71.5104,75304.0
2025-04-11 15:10:00,71.98,72.02,71.95,72.02,85680.0,71.5104,71.5502,71.4806,71.5502,85680.0
2025-04-11 15:15:00,72.01,72.03,72.0,72.01,33591.0,71.5402,71.5601,71.5303,71.5402,33591.0
2025-04-11 15:20:00,72.01,72.04,72.0,72.03,46347.0,71.5402,71.57,71.5303,71.5601,46347.0
2025-04-11 15:25:00,72.02,72.03,72.0,72.02,57129.0,71.5502,71.5601,71.5303,71.5502,57129.0
2025-04-11 15:30:00,72.02,72.06,72.02,72.05,58610.0,71.5502,71.5899,71.5502,71.58,58610.0
2025-04-11 15:35:00,72.05,72.07,72.04,72.05,69859.0,71.58,71.5998,71.57,71.58,69859.0
2025-04-11 15:40:00,72.05,72.07,72.02,72.02,72143.0,71.58,71.5998,71.5502,71.5502,72143.0
2025-04-11 15:45:00,72.02,72.06,72.02,72.02,35160.0,71.5502,71.5899,71.5502,71.5502,35160.0
2025-04-11 15:50:00,72.02,72.04,71.98,71.99,60986.0,71.5502,71.57,71.5104,71.5203,60986.0
2025-04-11 15:55:00,72.0,72.05,71.99,72.03,111691.0,71.5303,71.58,71.5203,71.5601,111691.0
2025-04-14 09:30:00,72.23,72.36,72.2,72.34,276458.0,71.7588,71.8879,71.729,71.8681,276458.0
2025-04-14 09:35:00,72.34,72.39,72.34,72.38,124220.0,71.8681,71.9177,71.8681,71.9078,124220.0
2025-04-14 09:40:00,72.39,72.4,72.37,72.39,45392.0,71.9177,71.9277,71.8979,71.9177,45392.0
2025-04-14 09:45:00,72.38,72.4,72.36,72.37,33530.0,71.9078,71.9277,71.8879,71.8979,33530.0
2025-04-14 09:50:00,72.37,72.39,72.36,72.37,28750.0,71.8979,71.9177,71.8879,71.8979,28750.0
2025-04-14 09:55:00,72.38,72.39,72.33,72.34,65290.0,71.9078,71.9177,71.8581,71.8681,65290.0
2025-04-14 10:00:00,72.33,72.37,72.33,72.36,42649.0,71.8581,71.8979,71.8581,71.8879,42649.0
2025-04-14 10:05:00,72.36,72.36,72.33,72.33,43478.0,71.8879,71.8879,71.8581,71.8581,43478.0
2025-04-14 10:10:00,72.34,72.36,72.32,72.34,43200.0,71.8681,71.8879,71.8482,71.8681,43200.0
2025-04-14 10:15:00,72.34,72.37,72.33,72.34,317501.0,71.8681,71.8979,71.8581,71.8681,317501.0
2025-04-14 10:20:00,72.33,72.36,72.32,72.34,35567.0,71.8581,71.8879,71.8482,71.8681,35567.0
2025-04-14 10:25:00,72.34,72.36,72.34,72.35,26128.0,71.8681,71.8879,71.8681,71.878,26128.0
2025-04-14 10:30:00,72.35,72.36,72.33,72.34,70926.0,71.878,71.8879,71.8581,71.8681,70926.0
2025-04-14 10:35:00,72.34,72.34,72.31,72.31,35056.0,71.8681,71.8681,71.8383,71.8383,35056.0
2025-04-14 10:40:00,72.31,72.33,72.3,72.31,42858.0,71.8383,71.8581,71.8283,71.8383,42858.0
2025-04-14 10:45:00,72.32,72.32,72.26,72.27,72389.0,71.8482,71.8482,71.7886,71.7985,72389.0
2025-04-14 10:50:00,72.27,72.29,72.26,72.28,120202.0,71.7985,71.8184,71.7886,71.8085,120202.0
2025-04-14 10:55:00,72.29,72.29,72.22,72.23,54183.0,71.8184,71.8184,71.7488,71.7588,54183.0
2025-04-14 11:00:00,72.23,72.33,72.23,72.31,49190.0,71.7588,71.8581,71.7588,71.8383,49190.0
2025-04-14 11:05:00,72.31,72.35,72.31,72.33,65375.0,71.8383,71.878,71.8383,71.8581,65375.0
2025-04-14 11:10:00,72.34,72.37,72.33,72.36,48143.0,71.8681,71.8979,71.8581,71.8879,48143.0
2025-04-14 11:15:00,72.36,72.37,72.34,72.34,27838.0,71.8879,71.8979,71.8681,71.8681,27838.0
2025-04-14 11:20:00,72.33,72.35,72.32,72.33,89857.0,71.8581,71.878,71.8482,71.8581,89857.0
2025-04-14 11:25:00,72.33,72.37,72.33,72.35,41698.0,71.8581,71.8979,71.8581,71.878,41698.0
2025-04-14 11:30:00,72.35,72.37,72.34,72.35,44060.0,71.878,71.8979,71.8681,71.878,44060.0
2025-04-14 11:35:00,72.34,72.35,72.33,72.35,46917.0,71.8681,71.878,71.8581,71.878,46917.0
2025-04-14 11:40:00,72.34,72.36,72.33,72.34,33802.0,71.8681,71.8879,71.8581,71.8681,33802.0
2025-04-14 11:45:00,72.34,72.35,72.31,72.32,12566.0,71.8681,71.878,71.8383,71.8482,12566.0
2025-04-14 11:50:00,72.34,72.34,72.3,72.31,35213.0,71.8681,71.8681,71.8283,71.8383,35213.0
2025-04-14 11:55:00,72.31,72.32,72.29,72.31,35697.0,71.8383,71.8482,71.8184,71.8383,35697.0
2025-04-14 12:00:00,72.31,72.32,72.27,72.28,19614.0,71.8383,71.8482,71.7985,71.8085,19614.0
2025-04-14 12:05:00,72.28,72.32,72.27,72.3,63763.0,71.8085,71.8482,71.7985,71.8283,63763.0
2025-04-14 12:10:00,72.3,72.33,72.29,72.3,400039.0,71.8283,71.8581,71.8184,71.8283,400039.0
2025-04-14 12:15:00,72.29,72.31,72.28,72.3,56679.0,71.8184,71.8383,71.8085,71.8283,56679.0
2025-04-14 12:20:00,72.3,72.3,72.27,72.28,67819.0,71.8283,71.8283,71.7985,71.8085,67819.0
2025-04-14 12:25:00,72.29,72.3,72.26,72.27,58304.0,71.8184,71.8283,71.7886,71.7985,58304.0
2025-04-14 12:30:00,72.27,72.28,72.24,72.26,73843.0,71.7985,71.8085,71.7687,71.7886,73843.0
2025-04-14 12:35:00,72.27,72.29,72.26,72.28,65793.0,71.7985,71.8184,71.7886,71.8085,65793.0
2025-04-14 12:40:00,72.28,72.29,72.27,72.28,63627.0,71.8085,71.8184,71.7985,71.8085,63627.0
2025-04-14 12:45:00,72.28,72.3,72.27,72.29,145597.0,71.8085,71.8283,71.7985,71.8184,145597.0
2025-04-14 12:50:00,72.3,72.3,72.28,72.29,31329.0,71.8283,71.8283,71.8085,71.8184,31329.0
2025-04-14 12:55:00,72.29,72.3,72.27,72.28,11915.0,71.8184,71.8283,71.7985,71.8085,11915.0
2025-04-14 13:00:00,72.27,72.31,72.26,72.31,76730.0,71.7985,71.8383,71.7886,71.8383,76730.0
2025-04-14 13:05:00,72.31,72.34,72.3,72.31,103285.0,71.8383,71.8681,71.8283,71.8383,103285.0
2025-04-14 13:10:00,72.31,72.34,72.31,72.33,32831.0,71.8383,71.8681,71.8383,71.8581,32831.0
2025-04-14 13:15:00,72.34,72.35,72.33,72.34,41907.0,71.8681,71.878,71.8581,71.8681,41907.0
2025-04-14 13:20:00,72.35,72.36,72.34,72.36,28483.0,71.878,71.8879,71.8681,71.8879,28483.0
2025-04-14 13:25:00,72.36,72.38,72.35,72.38,38839.0,71.8879,71.9078,71.878,71.9078,38839.0
2025-04-14 13:30:00,72.37,72.41,72.37,72.41,41499.0,71.8979,71.9376,71.8979,71.9376,41499.0
2025-04-14 13:35:00,72.41,72.41,72.38,72.41,28150.0,71.9376,71.9376,71.9078,71.9376,28150.0
2025-04-14 13:40:00,72.41,72.42,72.39,72.39,44543.0,71.9376,71.9475,71.9177,71.9177,44543.0
2025-04-14 13:45:00,72.4,72.42,72.39,72.42,34699.0,71.9277,71.9475,71.9177,71.9475,34699.0
2025-04-14 13:50:00,72.41,72.42,72.4,72.41,18600.0,71.9376,71.9475,71.9277,71.9376,18600.0
2025-04-14 13:55:00,72.42,72.43,72.41,72.42,189558.0,71.9475,71.9575,71.9376,71.9475,189558.0
2025-04-14 14:00:00,72.42,72.46,72.42,72.46,51729.0,71.9475,71.9873,71.9475,71.9873,51729.0
2025-04-14 14:05:00,72.45,72.47,72.43,72.44,58540.0,71.9773,71.9972,71.9575,71.9674,58540.0
2025-04-14 14:10:00,72.44,72.46,72.43,72.45,77065.0,71.9674,71.9873,71.9575,71.9773,77065.0
2025-04-14 14:15:00,72.45,72.48,72.45,72.48,20847.0,71.9773,72.0072,71.9773,72.0072,20847.0
2025-04-14 14:20:00,72.48,72.49,72.47,72.48,23312.0,72.0072,72.0171,71.9972,72.0072,23312.0
2025-04-14 14:25:00,72.48,72.5,72.47,72.5,45027.0,72.0072,72.027,71.9972,72.027,45027.0
2025-04-14 14:30:00,72.5,72.52,72.49,72.52,74547.0,72.027,72.0469,72.0171,72.0469,74547.0
2025-04-14 14:35:00,72.52,72.52,72.5,72.51,40261.0,72.0469,72.0469,72.027,72.037,40261.0
2025-04-14 14:40:00,72.5,72.52,72.49,72.49,24359.0,72.027,72.0469,72.0171,72.0171,24359.0
2025-04-14 14:45:00,72.5,72.53,72.48,72.48,37343.0,72.027,72.0568,72.0072,72.0072,37343.0
2025-04-14 14:50:00,72.48,72.49,72.47,72.48,74023.0,72.0072,72.0171,71.9972,72.0072,74023.0
2025-04-14 14:55:00,72.48,72.51,72.48,72.51,37330.0,72.0072,72.037,72.0072,72.037,37330.0
2025-04-14 15:00:00,72.5,72.52,72.48,72.48,65534.0,72.027,72.0469,72.0072,72.0072,65534.0
2025-04-14 15:05:00,72.49,72.49,72.46,72.47,59285.0,72.0171,72.0171,71.9873,71.9972,59285.0
2025-04-14 15:10:00,72.48,72.48,72.47,72.47,60334.0,72.0072,72.0072,71.9972,71.9972,60334.0
2025-04-14 15:15:00,72.48,72.49,72.47,72.48,99160.0,72.0072,72.0171,71.9972,72.0072,99160.0
2025-04-14 15:20:00,72.48,72.49,72.46,72.47,41323.0,72.0072,72.0171,71.9873,71.9972,41323.0
2025-04-14 15:25:00,72.47,72.47,72.46,72.47,25973.0,71.9972,71.9972,71.9873,71.9972,25973.0
2025-04-14 15:30:00,72.47,72.47,72.45,72.46,56753.0,71.9972,71.9972,71.9773,71.9873,56753.0
2025-04-14 15:35:00,72.47,72.49,72.46,72.47,48210.0,71.9972,72.0171,71.9873,71.9972,48210.0
2025-04-14 15:40:00,72.47,72.47,72.45,72.46,85472.0,71.9972,71.9972,71.9773,71.9873,85472.0
2025-04-14 15:45:00,72.45,72.46,72.44,72.44,42576.0,71.9773,71.9873,71.9674,71.9674,42576.0
2025-04-14 15:50:00,72.45,72.45,72.42,72.43,54193.0,71.9773,71.9773,71.9475,71.9575,54193.0
2025-04-14 15:55:00,72.42,72.45,72.41,72.44,83766.0,71.9475,71.9773,71.9376,71.9674,83766.0
2025-04-15 09:30:00,72.36,72.5,72.35,72.43,154880.0,71.8879,72.027,71.878,71.9575,154880.0
2025-04-15 09:35:00,72.42,72.54,72.42,72.54,65964.0,71.9475,72.0668,71.9475,72.0668,65964.0
2025-04-15 09:40:00,72.54,72.55,72.52,72.52,37526.0,72.0668,72.0767,72.0469,72.0469,37526.0
2025-04-15 09:45:00,72.53,72.55,72.49,72.53,35826.0,72.0568,72.0767,72.0171,72.0568,35826.0
2025-04-15 09:50:00,72.53,72.54,72.51,72.53,41890.0,72.0568,72.0668,72.037,72.0568,41890.0
2025-04-15 09:55:00,72.52,72.54,72.51,72.51,50898.0,72.0469,72.0668,72.037,72.037,50898.0
2025-04-15 10:00:00,72.5,72.51,72.48,72.5,36387.0,72.027,72.037,72.0072,72.027,36387.0
2025-04-15 10:05:00,72.49,72.5,72.47,72.49,32802.0,72.0171,72.027,71.9972,72.0171,32802.0
2025-04-15 10:10:00,72.49,72.5,72.46,72.47,45425.0,72.0171,72.027,71.9873,71.9972,45425.0
2025-04-15 10:15:00,72.48,72.54,72.48,72.53,361882.0,72.0072,72.0668,72.0072,72.0568,361882.0
2025-04-15 10:20:00,72.53,72.55,72.51,72.53,59278.0,72.0568,72.0767,72.037,72.0568,59278.0
2025-04-15 10:25:00,72.53,72.55,72.52,72.53,29655.0,72.0568,72.0767,72.0469,72.0568,29655.0
2025-04-15 10:30:00,72.53,72.57,72.53,72.55,36072.0,72.0568,72.0966,72.0568,72.0767,36072.0
2025-04-15 10:35:00,72.55,72.6,72.54,72.6,33954.0,72.0767,72.1264,72.0668,72.1264,33954.0
2025-04-15 10:40:00,72.59,72.65,72.59,72.62,30142.0,72.1164,72.176,72.1164,72.1462,30142.0
2025-04-15 10:45:00,72.62,72.66,72.61,72.66,109145.0,72.1462,72.186,72.1363,72.186,109145.0
2025-04-15 10:50:00,72.66,72.66,72.6,72.6,44458.0,72.186,72.186,72.1264,72.1264,44458.0
2025-04-15 10:55:00,72.61,72.62,72.6,72.61,34175.0,72.1363,72.1462,72.1264,72.1363,34175.0
2025-04-15 11:00:00,72.61,72.62,72.59,72.6,49224.0,72.1363,72.1462,72.1164,72.1264,49224.0
2025-04-15 11:05:00,72.61,72.63,72.6,72.61,58793.0,72.1363,72.1562,72.1264,72.1363,58793.0
2025-04-15 11:10:00,72.61,72.62,72.61,72.62,24978.0,72.1363,72.1462,72.1363,72.1462,24978.0
2025-04-15 11:15:00,72.62,72.62,72.6,72.61,35478.0,72.1462,72.1462,72.1264,72.1363,35478.0
2025-04-15 11:20:00,72.6,72.6,72.57,72.59,31384.0,72.1264,72.1264,72.0966,72.1164,31384.0
2025-04-15 11:25:00,72.59,72.61,72.59,72.61,25945.0,72.1164,72.1363,72.1164,72.1363,25945.0
2025-04-15 11:30:00,72.61,72.61,72.59,72.61,47738.0,72.1363,72.1363,72.1164,72.1363,47738.0
2025-04-15 11:35:00,72.61,72.63,72.61,72.63,31567.0,72.1363,72.1562,72.1363,72.1562,31567.0
2025-04-15 11:40:00,72.63,72.63,72.62,72.62,35616.0,72.1562,72.1562,72.1462,72.1462,35616.0
2025-04-15 11:45:00,72.62,72.63,72.6,72.61,58183.0,72.1462,72.1562,72.1264,72.1363,58183.0
2025-04-15 11:50:00,72.62,72.63,72.61,72.62,29100.0,72.1462,72.1562,72.1363,72.1462,29100.0
2025-04-15 11:55:00,72.61,72.64,72.61,72.63,87363.0,72.1363,72.1661,72.1363,72.1562,87363.0
2025-04-15 12:00:00,72.63,72.65,72.63,72.63,23092.0,72.1562,72.176,72.1562,72.1562,23092.0
2025-04-15 12:05:00,72.64,72.64,72.61,72.62,37121.0,72.1661,72.1661,72.1363,72.1462,37121.0
2025-04-15 12:10:00,72.62,72.64,72.61,72.63,47071.0,72.1462,72.1661,72.1363,72.1562,47071.0
2025-04-15 12:15:00,72.62,72.64,72.62,72.64,26759.0,72.1462,72.1661,72.1462,72.1661,26759.0
2025-04-15 12:20:00,72.63,72.66,72.63,72.65,109900.0,72.1562,72.186,72.1562,72.176,109900.0
2025-04-15 12:25:00,72.66,72.68,72.65,72.66,48675.0,72.186,72.2058,72.176,72.186,48675.0
2025-04-15 12:30:00,72.67,72.69,72.66,72.69,279894.0,72.1959,72.2158,72.186,72.2158,279894.0
2025-04-15 12:35:00,72.69,72.7,72.68,72.7,490825.0,72.2158,72.2257,72.2058,72.2257,490825.0
2025-04-15 12:40:00,72.69,72.71,72.68,72.7,13097.0,72.2158,72.2357,72.2058,72.2257,13097.0
2025-04-15 12:45:00,72.71,72.71,72.68,72.69,207849.0,72.2357,72.2357,72.2058,72.2158,207849.0
2025-04-15 12:50:00,72.68,72.71,72.68,72.69,41331.0,72.2058,72.2357,72.2058,72.2158,41331.0
2025-04-15 12:55:00,72.7,72.71,72.69,72.7,24206.0,72.2257,72.2357,72.2158,72.2257,24206.0
2025-04-15 13:00:00,72.7,72.7,72.67,72.67,22251.0,72.2257,72.2257,72.1959,72.1959,22251.0
2025-04-15 13:05:00,72.67,72.7,72.67,72.69,82670.0,72.1959,72.2257,72.1959,72.2158,82670.0
2025-04-15 13:10:00,72.69,72.7,72.68,72.7,104895.0,72.2158,72.2257,72.2058,72.2257,104895.0
2025-04-15 13:15:00,72.7,72.71,72.69,72.71,94689.0,72.2257,72.2357,72.2158,72.2357,94689.0
2025-04-15 13:20:00,72.7,72.73,72.7,72.73,22851.0,72.2257,72.2555,72.2257,72.2555,22851.0
2025-04-15 13:25:00,72.73,72.74,72.71,72.72,52634.0,72.2555,72.2655,72.2357,72.2456,52634.0
2025-04-15 13:30:00,72.72,72.73,72.71,72.72,35929.0,72.2456,72.2555,72.2357,72.2456,35929.0
2025-04-15 13:35:00,72.72,72.73,72.7,72.7,258006.0,72.2456,72.2555,72.2257,72.2257,258006.0
2025-04-15 13:40:00,72.7,72.72,72.7,72.72,24981.0,72.2257,72.2456,72.2257,72.2456,24981.0
2025-04-15 13:45:00,72.72,72.72,72.69,72.7,51608.0,72.2456,72.2456,72.2158,72.2257,51608.0
2025-04-15 13:50:00,72.7,72.71,72.69,72.7,26597.0,72.2257,72.2357,72.2158,72.2257,26597.0
2025-04-15 13:55:00,72.7,72.71,72.69,72.69,59766.0,72.2257,72.2357,72.2158,72.2158,59766.0
2025-04-15 14:00:00,72.7,72.71,72.68,72.68,31433.0,72.2257,72.2357,72.2058,72.2058,31433.0
2025-04-15 14:05:00,72.69,72.69,72.66,72.67,34811.0,72.2158,72.2158,72.186,72.1959,34811.0
2025-04-15 14:10:00,72.67,72.67,72.65,72.65,28396.0,72.1959,72.1959,72.176,72.176,28396.0
2025-04-15 14:15:00,72.66,72.66,72.63,72.64,44541.0,72.186,72.186,72.1562,72.1661,44541.0
2025-04-15 14:20:00,72.63,72.67,72.63,72.67,23608.0,72.1562,72.1959,72.1562,72.1959,23608.0
2025-04-15 14:25:00,72.67,72.67,72.65,72.66,52958.0,72.1959,72.1959,72.176,72.186,52958.0
2025-04-15 14:30:00,72.66,72.69,72.65,72.68,16626.0,72.186,72.2158,72.176,72.2058,16626.0
2025-04-15 14:35:00,72.69,72.7,72.67,72.67,66159.0,72.2158,72.2257,72.1959,72.1959,66159.0
2025-04-15 14:40:00,72.68,72.68,72.66,72.67,52816.0,72.2058,72.2058,72.186,72.1959,52816.0
2025-04-15 14:45:00,72.66,72.69,72.66,72.68,43717.0,72.186,72.2158,72.186,72.2058,43717.0
2025-04-15 14:50:00,72.68,72.69,72.67,72.68,36287.0,72.2058,72.2158,72.1959,72.2058,36287.0
2025-04-15 14:55:00,72.68,72.68,72.66,72.66,59392.0,72.2058,72.2058,72.186,72.186,59392.0
2025-04-15 15:00:00,72.67,72.67,72.62,72.63,30897.0,72.1959,72.1959,72.1462,72.1562,30897.0
2025-04-15 15:05:00,72.62,72.63,72.61,72.62,44861.0,72.1462,72.1562,72.1363,72.1462,44861.0
2025-04-15 15:10:00,72.62,72.63,72.61,72.62,102524.0,72.1462,72.1562,72.1363,72.1462,102524.0
2025-04-15 15:15:00,72.62,72.63,72.6,72.62,76614.0,72.1462,72.1562,72.1264,72.1462,76614.0
2025-04-15 15:20:00,72.62,72.62,72.61,72.62,66611.0,72.1462,72.1462,72.1363,72.1462,66611.0
2025-04-15 15:25:00,72.61,72.62,72.6,72.61,78716.0,72.1363,72.1462,72.1264,72.1363,78716.0
2025-04-15 15:30:00,72.61,72.61,72.59,72.6,117537.0,72.1363,72.1363,72.1164,72.1264,117537.0
2025-04-15 15:35:00,72.6,72.61,72.6,72.6,86930.0,72.1264,72.1363,72.1264,72.1264,86930.0
2025-04-15 15:40:00,72.6,72.63,72.6,72.61,72607.0,72.1264,72.1562,72.1264,72.1363,72607.0
2025-04-15 15:45:00,72.62,72.62,72.58,72.59,50926.0,72.1462,72.1462,72.1065,72.1164,50926.0
2025-04-15 15:50:00,72.59,72.6,72.58,72.59,103921.0,72.1164,72.1264,72.1065,72.1164,103921.0
2025-04-15 15:55:00,72.59,72.62,72.59,72.6,84930.0,72.1164,72.1462,72.1164,72.1264,84930.0
2025-04-16 09:30:00,72.66,72.7,72.6,72.61,262233.0,72.186,72.2257,72.1264,72.1363,262233.0
2025-04-16 09:35:00,72.61,72.61,72.58,72.59,145589.0,72.1363,72.1363,72.1065,72.1164,145589.0
2025-04-16 09:40:00,72.59,72.61,72.58,72.6,55641.0,72.1164,72.1363,72.1065,72.1264,55641.0
2025-04-16 09:45:00,72.61,72.62,72.59,72.6,42663.0,72.1363,72.1462,72.1164,72.1264,42663.0
2025-04-16 09:50:00,72.61,72.63,72.59,72.61,92740.0,72.1363,72.1562,72.1164,72.1363,92740.0
2025-04-16 09:55:00,72.62,72.64,72.61,72.63,246208.0,72.1462,72.1661,72.1363,72.1562,246208.0
2025-04-16 10:00:00,72.63,72.65,72.61,72.65,446041.0,72.1562,72.176,72.1363,72.176,446041.0
2025-04-16 10:05:00,72.64,72.65,72.59,72.6,224171.0,72.1661,72.176,72.1164,72.1264,224171.0
2025-04-16 10:10:00,72.59,72.63,72.59,72.62,243159.0,72.1164,72.1562,72.1164,72.1462,243159.0
2025-04-16 10:15:00,72.62,72.62,72.58,72.6,589336.0,72.1462,72.1462,72.1065,72.1264,589336.0
2025-04-16 10:20:00,72.59,72.59,72.55,72.56,227860.0,72.1164,72.1164,72.0767,72.0866,227860.0
2025-04-16 10:25:00,72.56,72.58,72.55,72.56,233605.0,72.0866,72.1065,72.0767,72.0866,233605.0
2025-04-16 10:30:00,72.56,72.57,72.54,72.55,191471.0,72.0866,72.0966,72.0668,72.0767,191471.0
2025-04-16 10:35:00,72.54,72.56,72.53,72.55,221023.0,72.0668,72.0866,72.0568,72.0767,221023.0
2025-04-16 10:40:00,72.55,72.55,72.51,72.53,205109.0,72.0767,72.0767,72.037,72.0568,205109.0
2025-04-16 10:45:00,72.53,72.55,72.52,72.55,225681.0,72.0568,72.0767,72.0469,72.0767,225681.0
2025-04-16 10:50:00,72.55,72.55,72.53,72.53,258767.0,72.0767,72.0767,72.0568,72.0568,258767.0
2025-04-16 10:55:00,72.54,72.56,72.53,72.56,204902.0,72.0668,72.0866,72.0568,72.0866,204902.0
2025-04-16 11:00:00,72.56,72.6,72.55,72.6,200922.0,72.0866,72.1264,72.0767,72.1264,200922.0
2025-04-16 11:05:00,72.6,72.62,72.59,72.59,217970.0,72.1264,72.1462,72.1164,72.1164,217970.0
2025-04-16 11:10:00,72.59,72.61,72.59,72.6,231916.0,72.1164,72.1363,72.1164,72.1264,231916.0
2025-04-16 11:15:00,72.61,72.64,72.61,72.62,193060.0,72.1363,72.1661,72.1363,72.1462,193060.0
2025-04-16 11:20:00,72.62,72.64,72.62,72.63,233148.0,72.1462,72.1661,72.1462,72.1562,233148.0
2025-04-16 11:25:00,72.63,72.65,72.62,72.64,199085.0,72.1562,72.176,72.1462,72.1661,199085.0
2025-04-16 11:30:00,72.65,72.68,72.64,72.67,160713.0,72.176,72.2058,72.1661,72.1959,160713.0
2025-04-16 11:35:00,72.67,72.69,72.66,72.68,195380.0,72.1959,72.2158,72.186,72.2058,195380.0
2025-04-16 11:40:00,72.67,72.68,72.66,72.67,168611.0,72.1959,72.2058,72.186,72.1959,168611.0
2025-04-16 11:45:00,72.66,72.67,72.65,72.66,176153.0,72.186,72.1959,72.176,72.186,176153.0
2025-04-16 11:50:00,72.66,72.67,72.65,72.67,124223.0,72.186,72.1959,72.176,72.1959,124223.0
2025-04-16 11:55:00,72.67,72.7,72.66,72.68,135515.0,72.1959,72.2257,72.186,72.2058,135515.0
2025-04-16 12:00:00,72.69,72.7,72.66,72.67,158443.0,72.2158,72.2257,72.186,72.1959,158443.0
2025-04-16 12:05:00,72.68,72.68,72.66,72.66,174814.0,72.2058,72.2058,72.186,72.186,174814.0
2025-04-16 12:10:00,72.67,72.7,72.66,72.7,160260.0,72.1959,72.2257,72.186,72.2257,160260.0
2025-04-16 12:15:00,72.7,72.7,72.67,72.67,147835.0,72.2257,72.2257,72.1959,72.1959,147835.0
2025-04-16 12:20:00,72.68,72.69,72.67,72.68,121761.0,72.2058,72.2158,72.1959,72.2058,121761.0
2025-04-16 12:25:00,72.68,72.7,72.68,72.7,206258.0,72.2058,72.2257,72.2058,72.2257,206258.0
2025-04-16 12:30:00,72.7,72.72,72.69,72.71,211923.0,72.2257,72.2456,72.2158,72.2357,211923.0
2025-04-16 12:35:00,72.7,72.72,72.7,72.7,247554.0,72.2257,72.2456,72.2257,72.2257,247554.0
2025-04-16 12:40:00,72.7,72.71,72.68,72.7,146684.0,72.2257,72.2357,72.2058,72.2257,146684.0
2025-04-16 12:45:00,72.7,72.72,72.69,72.7,93053.0,72.2257,72.2456,72.2158,72.2257,93053.0
2025-04-16 12:50:00,72.7,72.71,72.7,72.7,154394.0,72.2257,72.2357,72.2257,72.2257,154394.0
2025-04-16 12:55:00,72.7,72.71,72.68,72.69,99417.0,72.2257,72.2357,72.2058,72.2158,99417.0
2025-04-16 13:00:00,72.69,72.72,72.68,72.71,222563.0,72.2158,72.2456,72.2058,72.2357,222563.0
2025-04-16 13:05:00,72.7,72.72,72.7,72.72,124496.0,72.2257,72.2456,72.2257,72.2456,124496.0
2025-04-16 13:10:00,72.71,72.74,72.71,72.72,146532.0,72.2357,72.2655,72.2357,72.2456,146532.0
2025-04-16 13:15:00,72.71,72.71,72.65,72.65,170143.0,72.2357,72.2357,72.176,72.176,170143.0
2025-04-16 13:20:00,72.66,72.68,72.65,72.66,73081.0,72.186,72.2058,72.176,72.186,73081.0
2025-04-16 13:25:00,72.66,72.69,72.65,72.67,109189.0,72.186,72.2158,72.176,72.1959,109189.0
2025-04-16 13:30:00,72.67,72.71,72.62,72.7,119385.0,72.1959,72.2357,72.1462,72.2257,119385.0
2025-04-16 13:35:00,72.7,72.7,72.65,72.69,112294.0,72.2257,72.2257,72.176,72.2158,112294.0
2025-04-16 13:40:00,72.69,72.7,72.67,72.7,147769.0,72.2158,72.2257,72.1959,72.2257,147769.0
2025-04-16 13:45:00,72.7,72.7,72.66,72.67,150189.0,72.2257,72.2257,72.186,72.1959,150189.0
2025-04-16 13:50:00,72.67,72.74,72.66,72.72,132428.0,72.1959,72.2655,72.186,72.2456,132428.0
2025-04-16 13:55:00,72.73,72.78,72.72,72.76,119843.0,72.2555,72.3052,72.2456,72.2853,119843.0
2025-04-16 14:00:00,72.76,72.8,72.75,72.8,115007.0,72.2853,72.3251,72.2754,72.3251,115007.0
2025-04-16 14:05:00,72.79,72.79,72.76,72.78,193966.0,72.3151,72.3151,72.2853,72.3052,193966.0
2025-04-16 14:10:00,72.78,72.79,72.75,72.77,107306.0,72.3052,72.3151,72.2754,72.2953,107306.0
2025-04-16 14:15:00,72.77,72.78,72.75,72.76,184537.0,72.2953,72.3052,72.2754,72.2853,184537.0
2025-04-16 14:20:00,72.76,72.77,72.73,72.74,250183.0,72.2853,72.2953,72.2555,72.2655,250183.0
2025-04-16 14:25:00,72.75,72.78,72.74,72.77,141901.0,72.2754,72.3052,72.2655,72.2953,141901.0
2025-04-16 14:30:00,72.77,72.79,72.76,72.78,226841.0,72.2953,72.3151,72.2853,72.3052,226841.0
2025-04-16 14:35:00,72.78,72.8,72.77,72.79,207261.0,72.3052,72.3251,72.2953,72.3151,207261.0
2025-04-16 14:40:00,72.8,72.81,72.77,72.78,332155.0,72.3251,72.335,72.2953,72.3052,332155.0
2025-04-16 14:45:00,72.78,72.79,72.76,72.78,331788.0,72.3052,72.3151,72.2853,72.3052,331788.0
2025-04-16 14:50:00,72.78,72.79,72.76,72.76,294441.0,72.3052,72.3151,72.2853,72.2853,294441.0
2025-04-16 14:55:00,72.77,72.79,72.76,72.78,74352.0,72.2953,72.3151,72.2853,72.3052,74352.0
2025-04-16 15:00:00,72.79,72.82,72.78,72.81,78301.0,72.3151,72.3449,72.3052,72.335,78301.0
2025-04-16 15:05:00,72.81,72.84,72.81,72.83,124107.0,72.335,72.3648,72.335,72.3549,124107.0
2025-04-16 15:10:00,72.83,72.84,72.81,72.81,103193.0,72.3549,72.3648,72.335,72.335,103193.0
2025-04-16 15:15:00,72.81,72.85,72.81,72.81,663637.0,72.335,72.3747,72.335,72.335,663637.0
2025-04-16 15:20:00,72.81,72.82,72.8,72.82,45040.0,72.335,72.3449,72.3251,72.3449,45040.0
2025-04-16 15:25:00,72.82,72.82,72.8,72.8,94319.0,72.3449,72.3449,72.3251,72.3251,94319.0
2025-04-16 15:30:00,72.8,72.82,72.79,72.81,70445.0,72.3251,72.3449,72.3151,72.335,70445.0
2025-04-16 15:35:00,72.81,72.83,72.8,72.81,62966.0,72.335,72.3549,72.3251,72.335,62966.0
2025-04-16 15:40:00,72.81,72.81,72.78,72.78,49748.0,72.335,72.335,72.3052,72.3052,49748.0
2025-04-16 15:45:00,72.78,72.79,72.77,72.78,46851.0,72.3052,72.3151,72.2953,72.3052,46851.0
2025-04-16 15:50:00,72.77,72.79,72.77,72.79,47501.0,72.2953,72.3151,72.2953,72.3151,47501.0
2025-04-16 15:55:00,72.79,72.82,72.78,72.81,96095.0,72.3151,72.3449,72.3052,72.335,96095.0
2025-04-17 09:30:00,72.79,72.81,72.76,72.8,116925.0,72.3151,72.335,72.2853,72.3251,116925.0
2025-04-17 09:35:00,72.81,72.83,72.8,72.82,33929.0,72.335,72.3549,72.3251,72.3449,33929.0
2025-04-17 09:40:00,72.82,72.83,72.8,72.81,12145.0,72.3449,72.3549,72.3251,72.335,12145.0
2025-04-17 09:45:00,72.8,72.82,72.77,72.77,16997.0,72.3251,72.3449,72.2953,72.2953,16997.0
2025-04-17 09:50:00,72.78,72.79,72.74,72.75,51604.0,72.3052,72.3151,72.2655,72.2754,51604.0
2025-04-17 09:55:00,72.76,72.79,72.75,72.79,25213.0,72.2853,72.3151,72.2754,72.3151,25213.0
2025-04-17 10:00:00,72.79,72.82,72.79,72.8,21433.0,72.3151,72.3449,72.3151,72.3251,21433.0
2025-04-17 10:05:00,72.81,72.81,72.78,72.78,46588.0,72.335,72.335,72.3052,72.3052,46588.0
2025-04-17 10:10:00,72.78,72.8,72.77,72.78,15766.0,72.3052,72.3251,72.2953,72.3052,15766.0
2025-04-17 10:15:00,72.77,72.78,72.75,72.77,348895.0,72.2953,72.3052,72.2754,72.2953,348895.0
2025-04-17 10:20:00,72.79,72.81,72.78,72.8,28393.0,72.3151,72.335,72.3052,72.3251,28393.0
2025-04-17 10:25:00,72.8,72.8,72.78,72.8,20398.0,72.3251,72.3251,72.3052,72.3251,20398.0
2025-04-17 10:30:00,72.8,72.81,72.76,72.76,25200.0,72.3251,72.335,72.2853,72.2853,25200.0
2025-04-17 10:35:00,72.77,72.79,72.76,72.77,35110.0,72.2953,72.3151,72.2853,72.2953,35110.0
2025-04-17 10:40:00,72.77,72.79,72.76,72.79,31616.0,72.2953,72.3151,72.2853,72.3151,31616.0
2025-04-17 10:45:00,72.8,72.8,72.77,72.78,22574.0,72.3251,72.3251,72.2953,72.3052,22574.0
2025-04-17 10:50:00,72.78,72.8,72.78,72.8,106944.0,72.3052,72.3251,72.3052,72.3251,106944.0
2025-04-17 10:55:00,72.8,72.8,72.78,72.8,36510.0,72.3251,72.3251,72.3052,72.3251,36510.0
2025-04-17 11:00:00,72.8,72.8,72.78,72.8,28204.0,72.3251,72.3251,72.3052,72.3251,28204.0
2025-04-17 11:05:00,72.8,72.8,72.76,72.78,61466.0,72.3251,72.3251,72.2853,72.3052,61466.0
2025-04-17 11:10:00,72.78,72.78,72.75,72.76,23488.0,72.3052,72.3052,72.2754,72.2853,23488.0
2025-04-17 11:15:00,72.76,72.77,72.75,72.76,21020.0,72.2853,72.2953,72.2754,72.2853,21020.0
2025-04-17 11:20:00,72.76,72.76,72.72,72.73,23762.0,72.2853,72.2853,72.2456,72.2555,23762.0
2025-04-17 11:25:00,72.73,72.76,72.72,72.75,70662.0,72.2555,72.2853,72.2456,72.2754,70662.0
2025-04-17 11:30:00,72.73,72.74,72.69,72.7,40713.0,72.2555,72.2655,72.2158,72.2257,40713.0
2025-04-17 11:35:00,72.69,72.7,72.67,72.67,66739.0,72.2158,72.2257,72.1959,72.1959,66739.0
2025-04-17 11:40:00,72.68,72.68,72.65,72.65,60674.0,72.2058,72.2058,72.176,72.176,60674.0
2025-04-17 11:45:00,72.65,72.68,72.64,72.67,90062.0,72.176,72.2058,72.1661,72.1959,90062.0
2025-04-17 11:50:00,72.68,72.7,72.66,72.7,28743.0,72.2058,72.2257,72.186,72.2257,28743.0
2025-04-17 11:55:00,72.7,72.71,72.69,72.7,22573.0,72.2257,72.2357,72.2158,72.2257,22573.0
2025-04-17 12:00:00,72.69,72.73,72.68,72.73,287626.0,72.2158,72.2555,72.2058,72.2555,287626.0
2025-04-17 12:05:00,72.72,72.74,72.68,72.74,77955.0,72.2456,72.2655,72.2058,72.2655,77955.0
2025-04-17 12:10:00,72.74,72.75,72.72,72.75,55330.0,72.2655,72.2754,72.2456,72.2754,55330.0
2025-04-17 12:15:00,72.75,72.75,72.7,72.7,42402.0,72.2754,72.2754,72.2257,72.2257,42402.0
2025-04-17 12:20:00,72.7,72.71,72.69,72.69,137477.0,72.2257,72.2357,72.2158,72.2158,137477.0
2025-04-17 12:25:00,72.69,72.69,72.67,72.68,94377.0,72.2158,72.2158,72.1959,72.2058,94377.0
2025-04-17 12:30:00,72.68,72.69,72.66,72.67,69701.0,72.2058,72.2158,72.186,72.1959,69701.0
2025-04-17 12:35:00,72.67,72.67,72.65,72.66,50789.0,72.1959,72.1959,72.176,72.186,50789.0
2025-04-17 12:40:00,72.66,72.68,72.64,72.66,42357.0,72.186,72.2058,72.1661,72.186,42357.0
2025-04-17 12:45:00,72.66,72.66,72.62,72.63,56877.0,72.186,72.186,72.1462,72.1562,56877.0
2025-04-17 12:50:00,72.63,72.63,72.6,72.62,50631.0,72.1562,72.1562,72.1264,72.1462,50631.0
2025-04-17 12:55:00,72.62,72.68,72.61,72.68,137267.0,72.1462,72.2058,72.1363,72.2058,137267.0
2025-04-17 13:00:00,72.67,72.68,72.65,72.67,49058.0,72.1959,72.2058,72.176,72.1959,49058.0
2025-04-17 13:05:00,72.67,72.69,72.66,72.69,46882.0,72.1959,72.2158,72.186,72.2158,46882.0
2025-04-17 13:10:00,72.69,72.7,72.65,72.67,75504.0,72.2158,72.2257,72.176,72.1959,75504.0
2025-04-17 13:15:00,72.67,72.68,72.66,72.67,67620.0,72.1959,72.2058,72.186,72.1959,67620.0
2025-04-17 13:20:00,72.66,72.67,72.66,72.67,75805.0,72.186,72.1959,72.186,72.1959,75805.0
2025-04-17 13:25:00,72.67,72.67,72.63,72.65,64575.0,72.1959,72.1959,72.1562,72.176,64575.0
2025-04-17 13:30:00,72.65,72.65,72.63,72.65,90518.0,72.176,72.176,72.1562,72.176,90518.0
2025-04-17 13:35:00,72.65,72.65,72.63,72.64,81543.0,72.176,72.176,72.1562,72.1661,81543.0
2025-04-17 13:40:00,72.64,72.67,72.63,72.66,44798.0,72.1661,72.1959,72.1562,72.186,44798.0
2025-04-17 13:45:00,72.67,72.68,72.65,72.68,118734.0,72.1959,72.2058,72.176,72.2058,118734.0
2025-04-17 13:50:00,72.69,72.69,72.65,72.67,86449.0,72.2158,72.2158,72.176,72.1959,86449.0
2025-04-17 13:55:00,72.68,72.69,72.67,72.69,86591.0,72.2058,72.2158,72.1959,72.2158,86591.0
2025-04-17 14:00:00,72.68,72.69,72.67,72.67,18619.0,72.2058,72.2158,72.1959,72.1959,18619.0
2025-04-17 14:05:00,72.67,72.68,72.66,72.67,62086.0,72.1959,72.2058,72.186,72.1959,62086.0
2025-04-17 14:10:00,72.67,72.67,72.65,72.66,18955.0,72.1959,72.1959,72.176,72.186,18955.0
2025-04-17 14:15:00,72.66,72.67,72.64,72.65,42326.0,72.186,72.1959,72.1661,72.176,42326.0
2025-04-17 14:20:00,72.65,72.65,72.64,72.65,34966.0,72.176,72.176,72.1661,72.176,34966.0
2025-04-17 14:25:00,72.65,72.66,72.64,72.66,43991.0,72.176,72.186,72.1661,72.186,43991.0
2025-04-17 14:30:00,72.66,72.66,72.63,72.65,107210.0,72.186,72.186,72.1562,72.176,107210.0
2025-04-17 14:35:00,72.65,72.65,72.63,72.64,30436.0,72.176,72.176,72.1562,72.1661,30436.0
2025-04-17 14:40:00,72.65,72.65,72.63,72.64,56438.0,72.176,72.176,72.1562,72.1661,56438.0
2025-04-17 14:45:00,72.64,72.66,72.62,72.63,80177.0,72.1661,72.186,72.1462,72.1562,80177.0
2025-04-17 14:50:00,72.63,72.63,72.61,72.63,77928.0,72.1562,72.1562,72.1363,72.1562,77928.0
2025-04-17 14:55:00,72.62,72.63,72.61,72.63,57915.0,72.1462,72.1562,72.1363,72.1562,57915.0
2025-04-17 15:00:00,72.63,72.64,72.62,72.62,31253.0,72.1562,72.1661,72.1462,72.1462,31253.0
2025-04-17 15:05:00,72.63,72.63,72.62,72.63,53464.0,72.1562,72.1562,72.1462,72.1562,53464.0
2025-04-17 15:10:00,72.63,72.64,72.62,72.62,51657.0,72.1562,72.1661,72.1462,72.1462,51657.0
2025-04-17 15:15:00,72.62,72.63,72.61,72.62,65492.0,72.1462,72.1562,72.1363,72.1462,65492.0
2025-04-17 15:20:00,72.63,72.63,72.61,72.62,43211.0,72.1562,72.1562,72.1363,72.1462,43211.0
2025-04-17 15:25:00,72.62,72.64,72.62,72.63,48050.0,72.1462,72.1661,72.1462,72.1562,48050.0
2025-04-17 15:30:00,72.64,72.65,72.63,72.65,40642.0,72.1661,72.176,72.1562,72.176,40642.0
2025-04-17 15:35:00,72.65,72.65,72.64,72.65,18171.0,72.176,72.176,72.1661,72.176,18171.0
2025-04-17 15:40:00,72.65,72.65,72.64,72.65,27055.0,72.176,72.176,72.1661,72.176,27055.0
2025-04-17 15:45:00,72.64,72.66,72.64,72.64,38828.0,72.1661,72.186,72.1661,72.1661,38828.0
2025-04-17 15:50:00,72.65,72.66,72.64,72.66,53428.0,72.176,72.186,72.1661,72.186,53428.0
2025-04-17 15:55:00,72.66,72.67,72.65,72.65,64705.0,72.186,72.1959,72.176,72.176,64705.0
2025-04-21 09:30:00,72.49,72.5,72.46,72.47,222801.0,72.0171,72.027,71.9873,71.9972,222801.0
2025-04-21 09:35:00,72.47,72.49,72.45,72.47,42095.0,71.9972,72.0171,71.9773,71.9972,42095.0
2025-04-21 09:40:00,72.47,72.49,72.46,72.48,46725.0,71.9972,72.0171,71.9873,72.0072,46725.0
2025-04-21 09:45:00,72.48,72.53,72.47,72.52,43212.0,72.0072,72.0568,71.9972,72.0469,43212.0
2025-04-21 09:50:00,72.53,72.53,72.52,72.53,20660.0,72.0568,72.0568,72.0469,72.0568,20660.0
2025-04-21 09:55:00,72.53,72.54,72.51,72.53,50198.0,72.0568,72.0668,72.037,72.0568,50198.0
2025-04-21 10:00:00,72.53,72.57,72.53,72.56,40580.0,72.0568,72.0966,72.0568,72.0866,40580.0
2025-04-21 10:05:00,72.56,72.56,72.52,72.53,43926.0,72.0866,72.0866,72.0469,72.0568,43926.0
2025-04-21 10:10:00,72.53,72.56,72.52,72.56,43454.0,72.0568,72.0866,72.0469,72.0866,43454.0
2025-04-21 10:15:00,72.55,72.58,72.55,72.58,75260.0,72.0767,72.1065,72.0767,72.1065,75260.0
2025-04-21 10:20:00,72.58,72.61,72.55,72.6,354315.0,72.1065,72.1363,72.0767,72.1264,354315.0
2025-04-21 10:25:00,72.59,72.64,72.59,72.61,40965.0,72.1164,72.1661,72.1164,72.1363,40965.0
2025-04-21 10:30:00,72.61,72.63,72.6,72.63,50971.0,72.1363,72.1562,72.1264,72.1562,50971.0
2025-04-21 10:35:00,72.62,72.62,72.58,72.59,733982.0,72.1462,72.1462,72.1065,72.1164,733982.0
2025-04-21 10:40:00,72.58,72.6,72.56,72.59,43071.0,72.1065,72.1264,72.0866,72.1164,43071.0
2025-04-21 10:45:00,72.59,72.61,72.59,72.6,107594.0,72.1164,72.1363,72.1164,72.1264,107594.0
2025-04-21 10:50:00,72.59,72.6,72.57,72.58,46502.0,72.1164,72.1264,72.0966,72.1065,46502.0
2025-04-21 10:55:00,72.58,72.58,72.53,72.53,176860.0,72.1065,72.1065,72.0568,72.0568,176860.0
2025-04-21 11:00:00,72.53,72.54,72.51,72.51,39386.0,72.0568,72.0668,72.037,72.037,39386.0
2025-04-21 11:05:00,72.52,72.54,72.5,72.53,78867.0,72.0469,72.0668,72.027,72.0568,78867.0
2025-04-21 11:10:00,72.53,72.53,72.49,72.5,28880.0,72.0568,72.0568,72.0171,72.027,28880.0
2025-04-21 11:15:00,72.49,72.5,72.46,72.47,55366.0,72.0171,72.027,71.9873,71.9972,55366.0
2025-04-21 11:20:00,72.47,72.48,72.45,72.47,43295.0,71.9972,72.0072,71.9773,71.9972,43295.0
2025-04-21 11:25:00,72.46,72.51,72.46,72.51,90551.0,71.9873,72.037,71.9873,72.037,90551.0
2025-04-21 11:30:00,72.5,72.51,72.45,72.45,30854.0,72.027,72.037,71.9773,71.9773,30854.0
2025-04-21 11:35:00,72.46,72.47,72.45,72.47,34200.0,71.9873,71.9972,71.9773,71.9972,34200.0
2025-04-21 11:40:00,72.47,72.47,72.44,72.45,28065.0,71.9972,71.9972,71.9674,71.9773,28065.0
2025-04-21 11:45:00,72.46,72.47,72.44,72.47,29048.0,71.9873,71.9972,71.9674,71.9972,29048.0
2025-04-21 11:50:00,72.47,72.48,72.46,72.48,74264.0,71.9972,72.0072,71.9873,72.0072,74264.0
2025-04-21 11:55:00,72.47,72.47,72.45,72.46,86443.0,71.9972,71.9972,71.9773,71.9873,86443.0
2025-04-21 12:00:00,72.45,72.49,72.45,72.49,39047.0,71.9773,72.0171,71.9773,72.0171,39047.0
2025-04-21 12:05:00,72.48,72.5,72.47,72.47,142743.0,72.0072,72.027,71.9972,71.9972,142743.0
2025-04-21 12:10:00,72.47,72.49,72.46,72.47,57522.0,71.9972,72.0171,71.9873,71.9972,57522.0
2025-04-21 12:15:00,72.46,72.48,72.44,72.45,30364.0,71.9873,72.0072,71.9674,71.9773,30364.0
2025-04-21 12:20:00,72.44,72.46,72.43,72.46,81053.0,71.9674,71.9873,71.9575,71.9873,81053.0
2025-04-21 12:25:00,72.45,72.46,72.42,72.43,30587.0,71.9773,71.9873,71.9475,71.9575,30587.0
2025-04-21 12:30:00,72.42,72.43,72.41,72.43,59471.0,71.9475,71.9575,71.9376,71.9575,59471.0
2025-04-21 12:35:00,72.42,72.43,72.38,72.39,26272.0,71.9475,71.9575,71.9078,71.9177,26272.0
2025-04-21 12:40:00,72.39,72.4,72.37,72.38,46549.0,71.9177,71.9277,71.8979,71.9078,46549.0
2025-04-21 12:45:00,72.38,72.4,72.36,72.37,92595.0,71.9078,71.9277,71.8879,71.8979,92595.0
2025-04-21 12:50:00,72.38,72.39,72.36,72.39,65781.0,71.9078,71.9177,71.8879,71.9177,65781.0
2025-04-21 12:55:00,72.38,72.39,72.38,72.39,40389.0,71.9078,71.9177,71.9078,71.9177,40389.0
2025-04-21 13:00:00,72.38,72.4,72.36,72.38,77364.0,71.9078,71.9277,71.8879,71.9078,77364.0
2025-04-21 13:05:00,72.38,72.4,72.38,72.4,76625.0,71.9078,71.9277,71.9078,71.9277,76625.0
2025-04-21 13:10:00,72.39,72.39,72.35,72.36,32168.0,71.9177,71.9177,71.878,71.8879,32168.0
2025-04-21 13:15:00,72.36,72.36,72.33,72.33,45044.0,71.8879,71.8879,71.8581,71.8581,45044.0
2025-04-21 13:20:00,72.34,72.36,72.33,72.34,29707.0,71.8681,71.8879,71.8581,71.8681,29707.0
2025-04-21 13:25:00,72.35,72.35,72.32,72.35,34584.0,71.878,71.878,71.8482,71.878,34584.0
2025-04-21 13:30:00,72.34,72.35,72.32,72.32,21927.0,71.8681,71.878,71.8482,71.8482,21927.0
2025-04-21 13:35:00,72.33,72.34,72.31,72.34,27702.0,71.8581,71.8681,71.8383,71.8681,27702.0
2025-04-21 13:40:00,72.33,72.34,72.32,72.32,63576.0,71.8581,71.8681,71.8482,71.8482,63576.0
2025-04-21 13:45:00,72.33,72.34,72.32,72.33,53522.0,71.8581,71.8681,71.8482,71.8581,53522.0
2025-04-21 13:50:00,72.33,72.33,72.31,72.31,34797.0,71.8581,71.8581,71.8383,71.8383,34797.0
2025-04-21 13:55:00,72.31,72.32,72.3,72.31,30053.0,71.8383,71.8482,71.8283,71.8383,30053.0
2025-04-21 14:00:00,72.31,72.34,72.31,72.34,38393.0,71.8383,71.8681,71.8383,71.8681,38393.0
2025-04-21 14:05:00,72.34,72.36,72.34,72.35,62577.0,71.8681,71.8879,71.8681,71.878,62577.0
2025-04-21 14:10:00,72.36,72.36,72.34,72.35,46246.0,71.8879,71.8879,71.8681,71.878,46246.0
2025-04-21 14:15:00,72.35,72.35,72.33,72.34,33702.0,71.878,71.878,71.8581,71.8681,33702.0
2025-04-21 14:20:00,72.34,72.35,72.34,72.34,45751.0,71.8681,71.878,71.8681,71.8681,45751.0
2025-04-21 14:25:00,72.34,72.35,72.33,72.33,24479.0,71.8681,71.878,71.8581,71.8581,24479.0
2025-04-21 14:30:00,72.34,72.35,72.33,72.35,49137.0,71.8681,71.878,71.8581,71.878,49137.0
2025-04-21 14:35:00,72.34,72.35,72.34,72.34,111946.0,71.8681,71.878,71.8681,71.8681,111946.0
2025-04-21 14:40:00,72.35,72.35,72.33,72.33,62331.0,71.878,71.878,71.8581,71.8581,62331.0
2025-04-21 14:45:00,72.34,72.34,72.32,72.32,57850.0,71.8681,71.8681,71.8482,71.8482,57850.0
2025-04-21 14:50:00,72.33,72.33,72.31,72.31,66211.0,71.8581,71.8581,71.8383,71.8383,66211.0
2025-04-21 14:55:00,72.31,72.32,72.28,72.28,38563.0,71.8383,71.8482,71.8085,71.8085,38563.0
2025-04-21 15:00:00,72.28,72.31,72.27,72.31,138948.0,71.8085,71.8383,71.7985,71.8383,138948.0
2025-04-21 15:05:00,72.31,72.31,72.3,72.3,55694.0,71.8383,71.8383,71.8283,71.8283,55694.0
2025-04-21 15:10:00,72.31,72.31,72.28,72.28,71351.0,71.8383,71.8383,71.8085,71.8085,71351.0
2025-04-21 15:15:00,72.28,72.29,72.27,72.28,119682.0,71.8085,71.8184,71.7985,71.8085,119682.0
2025-04-21 15:20:00,72.28,72.29,72.27,72.28,47678.0,71.8085,71.8184,71.7985,71.8085,47678.0
2025-04-21 15:25:00,72.29,72.3,72.28,72.28,92120.0,71.8184,71.8283,71.8085,71.8085,92120.0
2025-04-21 15:30:00,72.28,72.3,72.28,72.29,57695.0,71.8085,71.8283,71.8085,71.8184,57695.0
2025-04-21 15:35:00,72.3,72.3,72.29,72.3,36915.0,71.8283,71.8283,71.8184,71.8283,36915.0
2025-04-21 15:40:00,72.29,72.3,72.26,72.28,89079.0,71.8184,71.8283,71.7886,71.8085,89079.0
2025-04-21 15:45:00,72.28,72.29,72.27,72.29,69376.0,71.8085,71.8184,71.7985,71.8184,69376.0
2025-04-21 15:50:00,72.28,72.29,72.26,72.27,51627.0,71.8085,71.8184,71.7886,71.7985,51627.0
2025-04-21 15:55:00,72.26,72.27,72.24,72.26,105725.0,71.7886,71.7985,71.7687,71.7886,105725.0
2025-04-22 09:30:00,72.49,72.51,72.45,72.49,146760.0,72.0171,72.037,71.9773,72.0171,146760.0
2025-04-22 09:35:00,72.5,72.5,72.47,72.48,37311.0,72.027,72.027,71.9972,72.0072,37311.0
2025-04-22 09:40:00,72.48,72.49,72.47,72.47,62232.0,72.0072,72.0171,71.9972,71.9972,62232.0
2025-04-22 09:45:00,72.47,72.51,72.47,72.5,28721.0,71.9972,72.037,71.9972,72.027,28721.0
2025-04-22 09:50:00,72.5,72.5,72.45,72.45,24981.0,72.027,72.027,71.9773,71.9773,24981.0
2025-04-22 09:55:00,72.45,72.49,72.45,72.48,37698.0,71.9773,72.0171,71.9773,72.0072,37698.0
2025-04-22 10:00:00,72.48,72.48,72.46,72.48,30793.0,72.0072,72.0072,71.9873,72.0072,30793.0
2025-04-22 10:05:00,72.48,72.48,72.46,72.47,51361.0,72.0072,72.0072,71.9873,71.9972,51361.0
2025-04-22 10:10:00,72.46,72.48,72.46,72.46,40257.0,71.9873,72.0072,71.9873,71.9873,40257.0
2025-04-22 10:15:00,72.46,72.47,72.43,72.45,258137.0,71.9873,71.9972,71.9575,71.9773,258137.0
2025-04-22 10:20:00,72.44,72.44,72.41,72.43,89080.0,71.9674,71.9674,71.9376,71.9575,89080.0
2025-04-22 10:25:00,72.42,72.44,72.42,72.42,310697.0,71.9475,71.9674,71.9475,71.9475,310697.0
2025-04-22 10:30:00,72.43,72.46,72.43,72.45,45611.0,71.9575,71.9873,71.9575,71.9773,45611.0
2025-04-22 10:35:00,72.46,72.46,72.43,72.45,84555.0,71.9873,71.9873,71.9575,71.9773,84555.0
2025-04-22 10:40:00,72.45,72.45,72.43,72.45,9984.0,71.9773,71.9773,71.9575,71.9773,9984.0
2025-04-22 10:45:00,72.45,72.45,72.42,72.44,65910.0,71.9773,71.9773,71.9475,71.9674,65910.0
2025-04-22 10:50:00,72.45,72.46,72.44,72.46,67850.0,71.9773,71.9873,71.9674,71.9873,67850.0
2025-04-22 10:55:00,72.45,72.45,72.42,72.43,24249.0,71.9773,71.9773,71.9475,71.9575,24249.0
2025-04-22 11:00:00,72.43,72.45,72.42,72.42,174685.0,71.9575,71.9773,71.9475,71.9475,174685.0
2025-04-22 11:05:00,72.42,72.43,72.41,72.42,17253.0,71.9475,71.9575,71.9376,71.9475,17253.0
2025-04-22 11:10:00,72.42,72.44,72.4,72.44,30851.0,71.9475,71.9674,71.9277,71.9674,30851.0
2025-04-22 11:15:00,72.42,72.44,72.42,72.43,27364.0,71.9475,71.9674,71.9475,71.9575,27364.0
2025-04-22 11:20:00,72.43,72.43,72.42,72.42,17588.0,71.9575,71.9575,71.9475,71.9475,17588.0
2025-04-22 11:25:00,72.42,72.45,72.42,72.45,37130.0,71.9475,71.9773,71.9475,71.9773,37130.0
2025-04-22 11:30:00,72.44,72.48,72.44,72.47,39931.0,71.9674,72.0072,71.9674,71.9972,39931.0
2025-04-22 11:35:00,72.48,72.5,72.47,72.48,17105.0,72.0072,72.027,71.9972,72.0072,17105.0
2025-04-22 11:40:00,72.48,72.51,72.48,72.5,28552.0,72.0072,72.037,72.0072,72.027,28552.0
2025-04-22 11:45:00,72.5,72.51,72.49,72.5,23677.0,72.027,72.037,72.0171,72.027,23677.0
2025-04-22 11:50:00,72.5,72.51,72.48,72.48,46757.0,72.027,72.037,72.0072,72.0072,46757.0
2025-04-22 11:55:00,72.49,72.5,72.46,72.47,30477.0,72.0171,72.027,71.9873,71.9972,30477.0
2025-04-22 12:00:00,72.47,72.49,72.42,72.48,54487.0,71.9972,72.0171,71.9475,72.0072,54487.0
2025-04-22 12:05:00,72.48,72.5,72.46,72.5,44098.0,72.0072,72.027,71.9873,72.027,44098.0
2025-04-22 12:10:00,72.5,72.5,72.48,72.5,50892.0,72.027,72.027,72.0072,72.027,50892.0
2025-04-22 12:15:00,72.49,72.52,72.48,72.48,34084.0,72.0171,72.0469,72.0072,72.0072,34084.0
2025-04-22 12:20:00,72.48,72.51,72.48,72.51,128972.0,72.0072,72.037,72.0072,72.037,128972.0
2025-04-22 12:25:00,72.51,72.52,72.5,72.51,96394.0,72.037,72.0469,72.027,72.037,96394.0
2025-04-22 12:30:00,72.51,72.53,72.5,72.53,14100.0,72.037,72.0568,72.027,72.0568,14100.0
2025-04-22 12:35:00,72.53,72.53,72.5,72.52,22895.0,72.0568,72.0568,72.027,72.0469,22895.0
2025-04-22 12:40:00,72.52,72.53,72.51,72.51,61595.0,72.0469,72.0568,72.037,72.037,61595.0
2025-04-22 12:45:00,72.52,72.52,72.48,72.48,40512.0,72.0469,72.0469,72.0072,72.0072,40512.0
2025-04-22 12:50:00,72.49,72.5,72.48,72.49,46107.0,72.0171,72.027,72.0072,72.0171,46107.0
2025-04-22 12:55:00,72.5,72.5,72.47,72.48,70432.0,72.027,72.027,71.9972,72.0072,70432.0
2025-04-22 13:00:00,72.47,72.47,72.45,72.47,44962.0,71.9972,71.9972,71.9773,71.9972,44962.0
2025-04-22 13:05:00,72.46,72.47,72.41,72.41,35665.0,71.9873,71.9972,71.9376,71.9376,35665.0
2025-04-22 13:10:00,72.42,72.45,72.41,72.44,38375.0,71.9475,71.9773,71.9376,71.9674,38375.0
2025-04-22 13:15:00,72.44,72.45,72.42,72.42,22044.0,71.9674,71.9773,71.9475,71.9475,22044.0
2025-04-22 13:20:00,72.42,72.43,72.39,72.41,41675.0,71.9475,71.9575,71.9177,71.9376,41675.0
2025-04-22 13:25:00,72.4,72.45,72.39,72.41,92169.0,71.9277,71.9773,71.9177,71.9376,92169.0
2025-04-22 13:30:00,72.41,72.43,72.41,72.42,37330.0,71.9376,71.9575,71.9376,71.9475,37330.0
2025-04-22 13:35:00,72.41,72.43,72.39,72.4,29469.0,71.9376,71.9575,71.9177,71.9277,29469.0
2025-04-22 13:40:00,72.4,72.4,72.38,72.4,48223.0,71.9277,71.9277,71.9078,71.9277,48223.0
2025-04-22 13:45:00,72.39,72.43,72.39,72.41,39486.0,71.9177,71.9575,71.9177,71.9376,39486.0
2025-04-22 13:50:00,72.42,72.43,72.41,72.43,19728.0,71.9475,71.9575,71.9376,71.9575,19728.0
2025-04-22 13:55:00,72.42,72.43,72.4,72.41,42051.0,71.9475,71.9575,71.9277,71.9376,42051.0
2025-04-22 14:00:00,72.4,72.42,72.38,72.38,60632.0,71.9277,71.9475,71.9078,71.9078,60632.0
2025-04-22 14:05:00,72.39,72.41,72.38,72.4,22943.0,71.9177,71.9376,71.9078,71.9277,22943.0
2025-04-22 14:10:00,72.41,72.42,72.4,72.42,44729.0,71.9376,71.9475,71.9277,71.9475,44729.0
2025-04-22 14:15:00,72.42,72.44,72.41,72.44,80441.0,71.9475,71.9674,71.9376,71.9674,80441.0
2025-04-22 14:20:00,72.43,72.45,72.43,72.44,229011.0,71.9575,71.9773,71.9575,71.9674,229011.0
2025-04-22 14:25:00,72.45,72.45,72.42,72.42,42265.0,71.9773,71.9773,71.9475,71.9475,42265.0
2025-04-22 14:30:00,72.43,72.44,72.42,72.43,74576.0,71.9575,71.9674,71.9475,71.9575,74576.0
2025-04-22 14:35:00,72.44,72.45,72.43,72.44,69335.0,71.9674,71.9773,71.9575,71.9674,69335.0
2025-04-22 14:40:00,72.42,72.45,72.42,72.45,48525.0,71.9475,71.9773,71.9475,71.9773,48525.0
2025-04-22 14:45:00,72.45,72.45,72.43,72.45,36877.0,71.9773,71.9773,71.9575,71.9773,36877.0
2025-04-22 14:50:00,72.44,72.46,72.43,72.45,146465.0,71.9674,71.9873,71.9575,71.9773,146465.0
2025-04-22 14:55:00,72.46,72.47,72.43,72.44,70452.0,71.9873,71.9972,71.9575,71.9674,70452.0
2025-04-22 15:00:00,72.43,72.44,72.43,72.44,36300.0,71.9575,71.9674,71.9575,71.9674,36300.0
2025-04-22 15:05:00,72.44,72.45,72.43,72.44,73037.0,71.9674,71.9773,71.9575,71.9674,73037.0
2025-04-22 15:10:00,72.45,72.45,72.41,72.42,69839.0,71.9773,71.9773,71.9376,71.9475,69839.0
2025-04-22 15:15:00,72.41,72.42,72.4,72.42,104175.0,71.9376,71.9475,71.9277,71.9475,104175.0
2025-04-22 15:20:00,72.41,72.42,72.4,72.41,19714.0,71.9376,71.9475,71.9277,71.9376,19714.0
2025-04-22 15:25:00,72.4,72.42,72.4,72.4,72370.0,71.9277,71.9475,71.9277,71.9277,72370.0
2025-04-22 15:30:00,72.4,72.41,72.39,72.39,79569.0,71.9277,71.9376,71.9177,71.9177,79569.0
2025-04-22 15:35:00,72.4,72.41,72.39,72.41,62862.0,71.9277,71.9376,71.9177,71.9376,62862.0
2025-04-22 15:40:00,72.41,72.41,72.39,72.41,67799.0,71.9376,71.9376,71.9177,71.9376,67799.0
2025-04-22 15:45:00,72.41,72.41,72.39,72.41,53694.0,71.9376,71.9376,71.9177,71.9376,53694.0
2025-04-22 15:50:00,72.4,72.4,72.38,72.4,54132.0,71.9277,71.9277,71.9078,71.9277,54132.0
2025-04-22 15:55:00,72.4,72.4,72.37,72.37,114793.0,71.9277,71.9277,71.8979,71.8979,114793.0
2025-04-23 09:30:00,72.82,73.04,72.82,73.02,259327.0,72.3449,72.5635,72.3449,72.5436,259327.0
2025-04-23 09:35:00,73.01,73.13,72.87,73.01,188058.0,72.5337,72.6529,72.3946,72.5337,188058.0
2025-04-23 09:40:00,73.0,73.05,72.97,72.99,49854.0,72.5238,72.5734,72.494,72.5138,49854.0
2025-04-23 09:45:00,72.99,73.03,72.87,72.87,90019.0,72.5138,72.5536,72.3946,72.3946,90019.0
2025-04-23 09:50:00,72.87,72.93,72.84,72.89,142014.0,72.3946,72.4542,72.3648,72.4145,142014.0
2025-04-23 09:55:00,72.89,72.89,72.82,72.84,59536.0,72.4145,72.4145,72.3449,72.3648,59536.0
2025-04-23 10:00:00,72.85,72.87,72.81,72.82,46196.0,72.3747,72.3946,72.335,72.3449,46196.0
2025-04-23 10:05:00,72.83,72.9,72.82,72.89,63606.0,72.3549,72.4244,72.3449,72.4145,63606.0
2025-04-23 10:10:00,72.89,72.91,72.84,72.85,423401.0,72.4145,72.4343,72.3648,72.3747,423401.0
2025-04-23 10:15:00,72.85,72.86,72.81,72.86,148933.0,72.3747,72.3847,72.335,72.3847,148933.0
2025-04-23 10:20:00,72.87,72.87,72.82,72.83,48377.0,72.3946,72.3946,72.3449,72.3549,48377.0
2025-04-23 10:25:00,72.82,72.83,72.77,72.8,45940.0,72.3449,72.3549,72.2953,72.3251,45940.0
2025-04-23 10:30:00,72.79,72.79,72.75,72.76,31028.0,72.3151,72.3151,72.2754,72.2853,31028.0
2025-04-23 10:35:00,72.76,72.79,72.73,72.75,109354.0,72.2853,72.3151,72.2555,72.2754,109354.0
2025-04-23 10:40:00,72.75,72.76,72.73,72.76,58331.0,72.2754,72.2853,72.2555,72.2853,58331.0
2025-04-23 10:45:00,72.75,72.78,72.73,72.78,40936.0,72.2754,72.3052,72.2555,72.3052,40936.0
2025-04-23 10:50:00,72.79,72.8,72.78,72.8,27869.0,72.3151,72.3251,72.3052,72.3251,27869.0
2025-04-23 10:55:00,72.79,72.8,72.76,72.77,42573.0,72.3151,72.3251,72.2853,72.2953,42573.0
2025-04-23 11:00:00,72.77,72.8,72.74,72.76,94292.0,72.2953,72.3251,72.2655,72.2853,94292.0
2025-04-23 11:05:00,72.76,72.77,72.74,72.74,46897.0,72.2853,72.2953,72.2655,72.2655,46897.0
2025-04-23 11:10:00,72.74,72.76,72.73,72.76,34148.0,72.2655,72.2853,72.2555,72.2853,34148.0
2025-04-23 11:15:00,72.75,72.77,72.75,72.77,36109.0,72.2754,72.2953,72.2754,72.2953,36109.0
2025-04-23 11:20:00,72.77,72.77,72.68,72.68,89072.0,72.2953,72.2953,72.2058,72.2058,89072.0
2025-04-23 11:25:00,72.69,72.72,72.68,72.72,54032.0,72.2158,72.2456,72.2058,72.2456,54032.0
2025-04-23 11:30:00,72.72,72.73,72.71,72.72,44400.0,72.2456,72.2555,72.2357,72.2456,44400.0
2025-04-23 11:35:00,72.72,72.75,72.71,72.73,38503.0,72.2456,72.2754,72.2357,72.2555,38503.0
2025-04-23 11:40:00,72.73,72.75,72.72,72.73,36961.0,72.2555,72.2754,72.2456,72.2555,36961.0
2025-04-23 11:45:00,72.73,72.76,72.71,72.72,36046.0,72.2555,72.2853,72.2357,72.2456,36046.0
2025-04-23 11:50:00,72.71,72.73,72.71,72.73,84670.0,72.2357,72.2555,72.2357,72.2555,84670.0
2025-04-23 11:55:00,72.72,72.76,72.72,72.74,16074.0,72.2456,72.2853,72.2456,72.2655,16074.0
2025-04-23 12:00:00,72.73,72.73,72.66,72.67,32944.0,72.2555,72.2555,72.186,72.1959,32944.0
2025-04-23 12:05:00,72.66,72.67,72.63,72.63,110662.0,72.186,72.1959,72.1562,72.1562,110662.0
2025-04-23 12:10:00,72.62,72.63,72.6,72.61,29236.0,72.1462,72.1562,72.1264,72.1363,29236.0
2025-04-23 12:15:00,72.61,72.61,72.56,72.56,23058.0,72.1363,72.1363,72.0866,72.0866,23058.0
2025-04-23 12:20:00,72.56,72.58,72.55,72.56,22649.0,72.0866,72.1065,72.0767,72.0866,22649.0
2025-04-23 12:25:00,72.57,72.58,72.56,72.58,40860.0,72.0966,72.1065,72.0866,72.1065,40860.0
2025-04-23 12:30:00,72.58,72.61,72.57,72.61,33934.0,72.1065,72.1363,72.0966,72.1363,33934.0
2025-04-23 12:35:00,72.61,72.62,72.58,72.59,30918.0,72.1363,72.1462,72.1065,72.1164,30918.0
2025-04-23 12:40:00,72.59,72.6,72.58,72.59,57272.0,72.1164,72.1264,72.1065,72.1164,57272.0
2025-04-23 12:45:00,72.59,72.6,72.58,72.6,26787.0,72.1164,72.1264,72.1065,72.1264,26787.0
2025-04-23 12:50:00,72.59,72.6,72.58,72.59,13064.0,72.1164,72.1264,72.1065,72.1164,13064.0
2025-04-23 12:55:00,72.59,72.59,72.55,72.56,44523.0,72.1164,72.1164,72.0767,72.0866,44523.0
2025-04-23 13:00:00,72.56,72.6,72.55,72.58,87607.0,72.0866,72.1264,72.0767,72.1065,87607.0
2025-04-23 13:05:00,72.58,72.62,72.58,72.62,46419.0,72.1065,72.1462,72.1065,72.1462,46419.0
2025-04-23 13:10:00,72.62,72.63,72.61,72.62,39277.0,72.1462,72.1562,72.1363,72.1462,39277.0
2025-04-23 13:15:00,72.63,72.66,72.62,72.66,96720.0,72.1562,72.186,72.1462,72.186,96720.0
2025-04-23 13:20:00,72.65,72.67,72.61,72.62,63306.0,72.176,72.1959,72.1363,72.1462,63306.0
2025-04-23 13:25:00,72.62,72.63,72.6,72.62,30458.0,72.1462,72.1562,72.1264,72.1462,30458.0
2025-04-23 13:30:00,72.62,72.63,72.58,72.59,62146.0,72.1462,72.1562,72.1065,72.1164,62146.0
2025-04-23 13:35:00,72.59,72.61,72.59,72.61,29382.0,72.1164,72.1363,72.1164,72.1363,29382.0
2025-04-23 13:40:00,72.6,72.6,72.57,72.58,50235.0,72.1264,72.1264,72.0966,72.1065,50235.0
2025-04-23 13:45:00,72.57,72.58,72.55,72.56,27172.0,72.0966,72.1065,72.0767,72.0866,27172.0
2025-04-23 13:50:00,72.55,72.56,72.54,72.55,21939.0,72.0767,72.0866,72.0668,72.0767,21939.0
2025-04-23 13:55:00,72.55,72.56,72.54,72.55,23421.0,72.0767,72.0866,72.0668,72.0767,23421.0
2025-04-23 14:00:00,72.56,72.57,72.52,72.54,65549.0,72.0866,72.0966,72.0469,72.0668,65549.0
2025-04-23 14:05:00,72.55,72.56,72.52,72.56,27614.0,72.0767,72.0866,72.0469,72.0866,27614.0
2025-04-23 14:10:00,72.55,72.56,72.52,72.52,18759.0,72.0767,72.0866,72.0469,72.0469,18759.0
2025-04-23 14:15:00,72.52,72.54,72.52,72.53,44662.0,72.0469,72.0668,72.0469,72.0568,44662.0
2025-04-23 14:20:00,72.52,72.53,72.5,72.51,32542.0,72.0469,72.0568,72.027,72.037,32542.0
2025-04-23 14:25:00,72.51,72.51,72.5,72.51,19662.0,72.037,72.037,72.027,72.037,19662.0
2025-04-23 14:30:00,72.52,72.53,72.51,72.52,45611.0,72.0469,72.0568,72.037,72.0469,45611.0
2025-04-23 14:35:00,72.51,72.52,72.5,72.51,73126.0,72.037,72.0469,72.027,72.037,73126.0
2025-04-23 14:40:00,72.5,72.52,72.5,72.52,31359.0,72.027,72.0469,72.027,72.0469,31359.0
2025-04-23 14:45:00,72.52,72.52,72.5,72.5,26013.0,72.0469,72.0469,72.027,72.027,26013.0
2025-04-23 14:50:00,72.51,72.53,72.5,72.53,92274.0,72.037,72.0568,72.027,72.0568,92274.0
2025-04-23 14:55:00,72.53,72.53,72.51,72.52,42169.0,72.0568,72.0568,72.037,72.0469,42169.0
2025-04-23 15:00:00,72.52,72.54,72.52,72.53,41477.0,72.0469,72.0668,72.0469,72.0568,41477.0
2025-04-23 15:05:00,72.53,72.54,72.52,72.53,57787.0,72.0568,72.0668,72.0469,72.0568,57787.0
2025-04-23 15:10:00,72.52,72.53,72.52,72.52,24771.0,72.0469,72.0568,72.0469,72.0469,24771.0
2025-04-23 15:15:00,72.53,72.55,72.52,72.55,150170.0,72.0568,72.0767,72.0469,72.0767,150170.0
2025-04-23 15:20:00,72.53,72.54,72.52,72.53,22630.0,72.0568,72.0668,72.0469,72.0568,22630.0
2025-04-23 15:25:00,72.53,72.53,72.5,72.52,32992.0,72.0568,72.0568,72.027,72.0469,32992.0
2025-04-23 15:30:00,72.51,72.54,72.5,72.53,42669.0,72.037,72.0668,72.027,72.0568,42669.0
2025-04-23 15:35:00,72.53,72.54,72.52,72.52,24379.0,72.0568,72.0668,72.0469,72.0469,24379.0
2025-04-23 15:40:00,72.53,72.53,72.52,72.53,34405.0,72.0568,72.0568,72.0469,72.0568,34405.0
2025-04-23 15:45:00,72.53,72.54,72.52,72.52,58110.0,72.0568,72.0668,72.0469,72.0469,58110.0
2025-04-23 15:50:00,72.52,72.52,72.5,72.5,24685.0,72.0469,72.0469,72.027,72.027,24685.0
2025-04-23 15:55:00,72.51,72.54,72.5,72.53,66095.0,72.037,72.0668,72.027,72.0568,66095.0
2025-04-24 09:30:00,72.8,72.9,72.77,72.79,157573.0,72.3251,72.4244,72.2953,72.3151,157573.0
2025-04-24 09:35:00,72.78,72.81,72.77,72.78,24060.0,72.3052,72.335,72.2953,72.3052,24060.0
2025-04-24 09:40:00,72.78,72.78,72.75,72.76,20005.0,72.3052,72.3052,72.2754,72.2853,20005.0
2025-04-24 09:45:00,72.76,72.8,72.75,72.78,24983.0,72.2853,72.3251,72.2754,72.3052,24983.0
2025-04-24 09:50:00,72.77,72.79,72.75,72.76,24812.0,72.2953,72.3151,72.2754,72.2853,24812.0
2025-04-24 09:55:00,72.76,72.79,72.75,72.79,15190.0,72.2853,72.3151,72.2754,72.3151,15190.0
2025-04-24 10:00:00,72.78,72.82,72.77,72.81,27534.0,72.3052,72.3449,72.2953,72.335,27534.0
2025-04-24 10:05:00,72.82,72.84,72.78,72.83,24534.0,72.3449,72.3648,72.3052,72.3549,24534.0
2025-04-24 10:10:00,72.84,72.85,72.81,72.81,24327.0,72.3648,72.3747,72.335,72.335,24327.0
2025-04-24 10:15:00,72.81,72.83,72.81,72.81,332564.0,72.335,72.3549,72.335,72.335,332564.0
2025-04-24 10:20:00,72.82,72.84,72.81,72.83,95710.0,72.3449,72.3648,72.335,72.3549,95710.0
2025-04-24 10:25:00,72.83,72.86,72.82,72.86,25014.0,72.3549,72.3847,72.3449,72.3847,25014.0
2025-04-24 10:30:00,72.86,72.87,72.85,72.87,26938.0,72.3847,72.3946,72.3747,72.3946,26938.0
2025-04-24 10:35:00,72.86,72.87,72.85,72.86,20115.0,72.3847,72.3946,72.3747,72.3847,20115.0
2025-04-24 10:40:00,72.86,72.87,72.83,72.84,21973.0,72.3847,72.3946,72.3549,72.3648,21973.0
2025-04-24 10:45:00,72.84,72.85,72.81,72.81,77294.0,72.3648,72.3747,72.335,72.335,77294.0
2025-04-24 10:50:00,72.81,72.81,72.78,72.78,28346.0,72.335,72.335,72.3052,72.3052,28346.0
2025-04-24 10:55:00,72.78,72.79,72.76,72.76,38201.0,72.3052,72.3151,72.2853,72.2853,38201.0
2025-04-24 11:00:00,72.77,72.82,72.76,72.81,99191.0,72.2953,72.3449,72.2853,72.335,99191.0
2025-04-24 11:05:00,72.81,72.84,72.8,72.81,27781.0,72.335,72.3648,72.3251,72.335,27781.0
2025-04-24 11:10:00,72.82,72.84,72.81,72.83,44840.0,72.3449,72.3648,72.335,72.3549,44840.0
2025-04-24 11:15:00,72.83,72.84,72.81,72.81,24992.0,72.3549,72.3648,72.335,72.335,24992.0
2025-04-24 11:20:00,72.82,72.83,72.81,72.82,29399.0,72.3449,72.3549,72.335,72.3449,29399.0
2025-04-24 11:25:00,72.83,72.83,72.8,72.81,26550.0,72.3549,72.3549,72.3251,72.335,26550.0
2025-04-24 11:30:00,72.81,72.82,72.79,72.81,33433.0,72.335,72.3449,72.3151,72.335,33433.0
2025-04-24 11:35:00,72.81,72.83,72.81,72.81,24390.0,72.335,72.3549,72.335,72.335,24390.0
2025-04-24 11:40:00,72.81,72.82,72.79,72.79,17506.0,72.335,72.3449,72.3151,72.3151,17506.0
2025-04-24 11:45:00,72.8,72.8,72.77,72.78,23126.0,72.3251,72.3251,72.2953,72.3052,23126.0
2025-04-24 11:50:00,72.78,72.78,72.76,72.78,23188.0,72.3052,72.3052,72.2853,72.3052,23188.0
2025-04-24 11:55:00,72.78,72.81,72.78,72.81,42172.0,72.3052,72.335,72.3052,72.335,42172.0
2025-04-24 12:00:00,72.81,72.82,72.8,72.81,10984.0,72.335,72.3449,72.3251,72.335,10984.0
2025-04-24 12:05:00,72.81,72.83,72.81,72.81,27290.0,72.335,72.3549,72.335,72.335,27290.0
2025-04-24 12:10:00,72.81,72.83,72.81,72.82,22774.0,72.335,72.3549,72.335,72.3449,22774.0
2025-04-24 12:15:00,72.83,72.85,72.82,72.85,22925.0,72.3549,72.3747,72.3449,72.3747,22925.0
2025-04-24 12:20:00,72.84,72.87,72.84,72.87,75912.0,72.3648,72.3946,72.3648,72.3946,75912.0
2025-04-24 12:25:00,72.87,72.88,72.86,72.86,62952.0,72.3946,72.4045,72.3847,72.3847,62952.0
2025-04-24 12:30:00,72.86,72.88,72.85,72.88,31845.0,72.3847,72.4045,72.3747,72.4045,31845.0
2025-04-24 12:35:00,72.88,72.9,72.86,72.89,41605.0,72.4045,72.4244,72.3847,72.4145,41605.0
2025-04-24 12:40:00,72.9,72.93,72.89,72.92,41656.0,72.4244,72.4542,72.4145,72.4443,41656.0
2025-04-24 12:45:00,72.92,72.93,72.9,72.92,33268.0,72.4443,72.4542,72.4244,72.4443,33268.0
2025-04-24 12:50:00,72.92,72.92,72.9,72.91,51354.0,72.4443,72.4443,72.4244,72.4343,51354.0
2025-04-24 12:55:00,72.91,72.91,72.89,72.9,19717.0,72.4343,72.4343,72.4145,72.4244,19717.0
2025-04-24 13:00:00,72.9,72.91,72.89,72.9,30659.0,72.4244,72.4343,72.4145,72.4244,30659.0
2025-04-24 13:05:00,72.91,72.91,72.89,72.9,9143.0,72.4343,72.4343,72.4145,72.4244,9143.0
2025-04-24 13:10:00,72.9,72.9,72.87,72.88,15333.0,72.4244,72.4244,72.3946,72.4045,15333.0
2025-04-24 13:15:00,72.88,72.89,72.86,72.87,32140.0,72.4045,72.4145,72.3847,72.3946,32140.0
2025-04-24 13:20:00,72.87,72.89,72.87,72.89,13907.0,72.3946,72.4145,72.3946,72.4145,13907.0
2025-04-24 13:25:00,72.88,72.89,72.87,72.88,21943.0,72.4045,72.4145,72.3946,72.4045,21943.0
2025-04-24 13:30:00,72.89,72.9,72.88,72.89,37266.0,72.4145,72.4244,72.4045,72.4145,37266.0
2025-04-24 13:35:00,72.89,72.91,72.89,72.91,31239.0,72.4145,72.4343,72.4145,72.4343,31239.0
2025-04-24 13:40:00,72.9,72.92,72.89,72.9,24766.0,72.4244,72.4443,72.4145,72.4244,24766.0
2025-04-24 13:45:00,72.89,72.9,72.89,72.9,27240.0,72.4145,72.4244,72.4145,72.4244,27240.0
2025-04-24 13:50:00,72.89,72.92,72.89,72.92,28247.0,72.4145,72.4443,72.4145,72.4443,28247.0
2025-04-24 13:55:00,72.91,72.92,72.9,72.9,20150.0,72.4343,72.4443,72.4244,72.4244,20150.0
2025-04-24 14:00:00,72.91,72.93,72.9,72.92,77832.0,72.4343,72.4542,72.4244,72.4443,77832.0
2025-04-24 14:05:00,72.92,72.93,72.9,72.92,78824.0,72.4443,72.4542,72.4244,72.4443,78824.0
2025-04-24 14:10:00,72.92,72.93,72.91,72.93,29012.0,72.4443,72.4542,72.4343,72.4542,29012.0
2025-04-24 14:15:00,72.92,72.93,72.92,72.92,42139.0,72.4443,72.4542,72.4443,72.4443,42139.0
2025-04-24 14:20:00,72.93,72.93,72.91,72.91,38487.0,72.4542,72.4542,72.4343,72.4343,38487.0
2025-04-24 14:25:00,72.92,72.92,72.9,72.9,105041.0,72.4443,72.4443,72.4244,72.4244,105041.0
2025-04-24 14:30:00,72.9,72.91,72.89,72.89,29855.0,72.4244,72.4343,72.4145,72.4145,29855.0
2025-04-24 14:35:00,72.89,72.91,72.89,72.9,46499.0,72.4145,72.4343,72.4145,72.4244,46499.0
2025-04-24 14:40:00,72.9,72.92,72.89,72.92,32118.0,72.4244,72.4443,72.4145,72.4443,32118.0
2025-04-24 14:45:00,72.92,72.92,72.9,72.92,31808.0,72.4443,72.4443,72.4244,72.4443,31808.0
2025-04-24 14:50:00,72.92,72.92,72.9,72.91,23665.0,72.4443,72.4443,72.4244,72.4343,23665.0
2025-04-24 14:55:00,72.91,72.93,72.9,72.92,59508.0,72.4343,72.4542,72.4244,72.4443,59508.0
2025-04-24 15:00:00,72.92,72.93,72.91,72.91,30087.0,72.4443,72.4542,72.4343,72.4343,30087.0
2025-04-24 15:05:00,72.92,72.92,72.9,72.91,103939.0,72.4443,72.4443,72.4244,72.4343,103939.0
2025-04-24 15:10:00,72.91,72.92,72.9,72.92,76764.0,72.4343,72.4443,72.4244,72.4443,76764.0
2025-04-24 15:15:00,72.91,72.92,72.91,72.91,57620.0,72.4343,72.4443,72.4343,72.4343,57620.0
2025-04-24 15:20:00,72.92,72.92,72.9,72.92,51612.0,72.4443,72.4443,72.4244,72.4443,51612.0
2025-04-24 15:25:00,72.92,72.93,72.91,72.92,54891.0,72.4443,72.4542,72.4343,72.4443,54891.0
2025-04-24 15:30:00,72.92,72.92,72.91,72.92,42552.0,72.4443,72.4443,72.4343,72.4443,42552.0
2025-04-24 15:35:00,72.92,72.93,72.91,72.92,42035.0,72.4443,72.4542,72.4343,72.4443,42035.0
2025-04-24 15:40:00,72.93,72.95,72.92,72.94,46621.0,72.4542,72.4741,72.4443,72.4642,46621.0
2025-04-24 15:45:00,72.94,72.94,72.92,72.92,48454.0,72.4642,72.4642,72.4443,72.4443,48454.0
2025-04-24 15:50:00,72.92,72.94,72.92,72.92,70849.0,72.4443,72.4642,72.4443,72.4443,70849.0
2025-04-24 15:55:00,72.92,72.94,72.92,72.94,133453.0,72.4443,72.4642,72.4443,72.4642,133453.0
2025-04-25 09:30:00,73.09,73.1,73.01,73.04,170804.0,72.6132,72.6231,72.5337,72.5635,170804.0
2025-04-25 09:35:00,73.04,73.07,73.03,73.07,98782.0,72.5635,72.5933,72.5536,72.5933,98782.0
2025-04-25 09:40:00,73.06,73.07,73.04,73.05,34573.0,72.5834,72.5933,72.5635,72.5734,34573.0
2025-04-25 09:45:00,73.05,73.06,73.04,73.06,21977.0,72.5734,72.5834,72.5635,72.5834,21977.0
2025-04-25 09:50:00,73.06,73.08,73.04,73.08,53535.0,72.5834,72.6032,72.5635,72.6032,53535.0
2025-04-25 09:55:00,73.08,73.09,73.06,73.06,20168.0,72.6032,72.6132,72.5834,72.5834,20168.0
2025-04-25 10:00:00,73.06,73.06,73.03,73.05,73356.0,72.5834,72.5834,72.5536,72.5734,73356.0
2025-04-25 10:05:00,73.05,73.06,73.02,73.03,69168.0,72.5734,72.5834,72.5436,72.5536,69168.0
2025-04-25 10:10:00,73.03,73.06,73.02,73.05,55205.0,72.5536,72.5834,72.5436,72.5734,55205.0
2025-04-25 10:15:00,73.06,73.08,73.04,73.08,241018.0,72.5834,72.6032,72.5635,72.6032,241018.0
2025-04-25 10:20:00,73.08,73.1,73.07,73.07,115071.0,72.6032,72.6231,72.5933,72.5933,115071.0
2025-04-25 10:25:00,73.06,73.09,73.06,73.06,97470.0,72.5834,72.6132,72.5834,72.5834,97470.0
2025-04-25 10:30:00,73.07,73.1,73.07,73.09,33449.0,72.5933,72.6231,72.5933,72.6132,33449.0
2025-04-25 10:35:00,73.09,73.1,73.08,73.09,18189.0,72.6132,72.6231,72.6032,72.6132,18189.0
2025-04-25 10:40:00,73.09,73.1,73.08,73.08,39866.0,72.6132,72.6231,72.6032,72.6032,39866.0
2025-04-25 10:45:00,73.09,73.09,73.05,73.05,39680.0,72.6132,72.6132,72.5734,72.5734,39680.0
2025-04-25 10:50:00,73.06,73.08,73.04,73.05,21453.0,72.5834,72.6032,72.5635,72.5734,21453.0
2025-04-25 10:55:00,73.05,73.06,73.03,73.05,24503.0,72.5734,72.5834,72.5536,72.5734,24503.0
2025-04-25 11:00:00,73.06,73.08,73.05,73.07,18456.0,72.5834,72.6032,72.5734,72.5933,18456.0
2025-04-25 11:05:00,73.06,73.09,73.06,73.09,17196.0,72.5834,72.6132,72.5834,72.6132,17196.0
2025-04-25 11:10:00,73.09,73.09,73.07,73.09,17867.0,72.6132,72.6132,72.5933,72.6132,17867.0
2025-04-25 11:15:00,73.08,73.11,73.08,73.09,29168.0,72.6032,72.633,72.6032,72.6132,29168.0
2025-04-25 11:20:00,73.09,73.1,73.07,73.08,16873.0,72.6132,72.6231,72.5933,72.6032,16873.0
2025-04-25 11:25:00,73.08,73.08,73.07,73.08,18524.0,72.6032,72.6032,72.5933,72.6032,18524.0
2025-04-25 11:30:00,73.08,73.08,73.05,73.08,40457.0,72.6032,72.6032,72.5734,72.6032,40457.0
2025-04-25 11:35:00,73.08,73.1,73.07,73.09,80559.0,72.6032,72.6231,72.5933,72.6132,80559.0
2025-04-25 11:40:00,73.09,73.12,73.09,73.12,25404.0,72.6132,72.643,72.6132,72.643,25404.0
2025-04-25 11:45:00,73.12,73.14,73.11,73.13,15732.0,72.643,72.6628,72.633,72.6529,15732.0
2025-04-25 11:50:00,73.14,73.16,73.13,73.15,73646.0,72.6628,72.6827,72.6529,72.6728,73646.0
2025-04-25 11:55:00,73.14,73.16,73.14,73.15,30418.0,72.6628,72.6827,72.6628,72.6728,30418.0
2025-04-25 12:00:00,73.15,73.17,73.15,73.17,19816.0,72.6728,72.6927,72.6728,72.6927,19816.0
2025-04-25 12:05:00,73.17,73.18,73.16,73.17,18665.0,72.6927,72.7026,72.6827,72.6927,18665.0
2025-04-25 12:10:00,73.18,73.19,73.18,73.19,18183.0,72.7026,72.7125,72.7026,72.7125,18183.0
2025-04-25 12:15:00,73.19,73.19,73.17,73.17,82151.0,72.7125,72.7125,72.6927,72.6927,82151.0
2025-04-25 12:20:00,73.18,73.18,73.17,73.17,32953.0,72.7026,72.7026,72.6927,72.6927,32953.0
2025-04-25 12:25:00,73.17,73.19,73.17,73.18,109512.0,72.6927,72.7125,72.6927,72.7026,109512.0
2025-04-25 12:30:00,73.17,73.18,73.17,73.17,25623.0,72.6927,72.7026,72.6927,72.6927,25623.0
2025-04-25 12:35:00,73.17,73.18,73.17,73.18,122047.0,72.6927,72.7026,72.6927,72.7026,122047.0
2025-04-25 12:40:00,73.17,73.18,73.16,73.17,40882.0,72.6927,72.7026,72.6827,72.6927,40882.0
2025-04-25 12:45:00,73.17,73.17,73.15,73.16,15094.0,72.6927,72.6927,72.6728,72.6827,15094.0
2025-04-25 12:50:00,73.16,73.16,73.14,73.15,51854.0,72.6827,72.6827,72.6628,72.6728,51854.0
2025-04-25 12:55:00,73.15,73.16,73.13,73.13,21816.0,72.6728,72.6827,72.6529,72.6529,21816.0
2025-04-25 13:00:00,73.13,73.15,73.13,73.15,11617.0,72.6529,72.6728,72.6529,72.6728,11617.0
2025-04-25 13:05:00,73.15,73.15,73.13,73.14,19033.0,72.6728,72.6728,72.6529,72.6628,19033.0
2025-04-25 13:10:00,73.13,73.14,73.12,73.13,14809.0,72.6529,72.6628,72.643,72.6529,14809.0
2025-04-25 13:15:00,73.12,73.14,73.12,73.14,35407.0,72.643,72.6628,72.643,72.6628,35407.0
2025-04-25 13:20:00,73.14,73.15,73.13,73.14,35720.0,72.6628,72.6728,72.6529,72.6628,35720.0
2025-04-25 13:25:00,73.13,73.14,73.13,73.14,22203.0,72.6529,72.6628,72.6529,72.6628,22203.0
2025-04-25 13:30:00,73.14,73.15,73.13,73.14,72302.0,72.6628,72.6728,72.6529,72.6628,72302.0
2025-04-25 13:35:00,73.15,73.16,73.14,73.16,60866.0,72.6728,72.6827,72.6628,72.6827,60866.0
2025-04-25 13:40:00,73.15,73.18,73.15,73.18,57891.0,72.6728,72.7026,72.6728,72.7026,57891.0
2025-04-25 13:45:00,73.17,73.18,73.16,73.17,64585.0,72.6927,72.7026,72.6827,72.6927,64585.0
2025-04-25 13:50:00,73.17,73.19,73.17,73.17,38909.0,72.6927,72.7125,72.6927,72.6927,38909.0
2025-04-25 13:55:00,73.18,73.2,73.17,73.19,39455.0,72.7026,72.7225,72.6927,72.7125,39455.0
2025-04-25 14:00:00,73.18,73.19,73.17,73.17,16223.0,72.7026,72.7125,72.6927,72.6927,16223.0
2025-04-25 14:05:00,73.17,73.18,73.16,73.17,45731.0,72.6927,72.7026,72.6827,72.6927,45731.0
2025-04-25 14:10:00,73.17,73.18,73.16,73.16,18227.0,72.6927,72.7026,72.6827,72.6827,18227.0
2025-04-25 14:15:00,73.16,73.17,73.15,73.16,47493.0,72.6827,72.6927,72.6728,72.6827,47493.0
2025-04-25 14:20:00,73.16,73.16,73.15,73.15,62574.0,72.6827,72.6827,72.6728,72.6728,62574.0
2025-04-25 14:25:00,73.15,73.16,73.14,73.14,20432.0,72.6728,72.6827,72.6628,72.6628,20432.0
2025-04-25 14:30:00,73.15,73.17,73.14,73.17,25985.0,72.6728,72.6927,72.6628,72.6927,25985.0
2025-04-25 14:35:00,73.17,73.17,73.15,73.16,57999.0,72.6927,72.6927,72.6728,72.6827,57999.0
2025-04-25 14:40:00,73.17,73.17,73.16,73.16,25364.0,72.6927,72.6927,72.6827,72.6827,25364.0
2025-04-25 14:45:00,73.16,73.17,73.16,73.17,50934.0,72.6827,72.6927,72.6827,72.6927,50934.0
2025-04-25 14:50:00,73.17,73.17,73.15,73.16,18433.0,72.6927,72.6927,72.6728,72.6827,18433.0
2025-04-25 14:55:00,73.15,73.15,73.13,73.13,41050.0,72.6728,72.6728,72.6529,72.6529,41050.0
2025-04-25 15:00:00,73.14,73.15,73.13,73.15,34906.0,72.6628,72.6728,72.6529,72.6728,34906.0
2025-04-25 15:05:00,73.15,73.15,73.12,73.13,37946.0,72.6728,72.6728,72.643,72.6529,37946.0
2025-04-25 15:10:00,73.13,73.14,73.12,73.13,78949.0,72.6529,72.6628,72.643,72.6529,78949.0
2025-04-25 15:15:00,73.14,73.14,73.11,73.13,137241.0,72.6628,72.6628,72.633,72.6529,137241.0
2025-04-25 15:20:00,73.13,73.13,73.12,73.13,28149.0,72.6529,72.6529,72.643,72.6529,28149.0
2025-04-25 15:25:00,73.13,73.13,73.12,73.13,39764.0,72.6529,72.6529,72.643,72.6529,39764.0
2025-04-25 15:30:00,73.13,73.14,73.12,73.13,84742.0,72.6529,72.6628,72.643,72.6529,84742.0
2025-04-25 15:35:00,73.14,73.16,73.13,73.15,36823.0,72.6628,72.6827,72.6529,72.6728,36823.0
2025-04-25 15:40:00,73.14,73.16,73.14,73.16,22720.0,72.6628,72.6827,72.6628,72.6827,22720.0
2025-04-25 15:45:00,73.15,73.17,73.15,73.17,26572.0,72.6728,72.6927,72.6728,72.6927,26572.0
2025-04-25 15:50:00,73.17,73.18,73.16,73.17,22901.0,72.6927,72.7026,72.6827,72.6927,22901.0
2025-04-25 15:55:00,73.17,73.18,73.16,73.18,39683.0,72.6927,72.7026,72.6827,72.7026,39683.0
2025-04-28 09:30:00,73.1,73.13,73.09,73.13,289595.0,72.6231,72.6529,72.6132,72.6529,289595.0
2025-04-28 09:35:00,73.13,73.13,73.11,73.13,49494.0,72.6529,72.6529,72.633,72.6529,49494.0
2025-04-28 09:40:00,73.13,73.15,73.12,73.14,66933.0,72.6529,72.6728,72.643,72.6628,66933.0
2025-04-28 09:45:00,73.15,73.17,73.13,73.16,46117.0,72.6728,72.6927,72.6529,72.6827,46117.0
2025-04-28 09:50:00,73.17,73.17,73.14,73.14,27258.0,72.6927,72.6927,72.6628,72.6628,27258.0
2025-04-28 09:55:00,73.15,73.16,73.13,73.16,63397.0,72.6728,72.6827,72.6529,72.6827,63397.0
2025-04-28 10:00:00,73.16,73.18,73.15,73.18,47726.0,72.6827,72.7026,72.6728,72.7026,47726.0
2025-04-28 10:05:00,73.17,73.2,73.16,73.2,76572.0,72.6927,72.7225,72.6827,72.7225,76572.0
2025-04-28 10:10:00,73.2,73.21,73.19,73.2,55247.0,72.7225,72.7324,72.7125,72.7225,55247.0
2025-04-28 10:15:00,73.2,73.22,73.2,73.22,296818.0,72.7225,72.7423,72.7225,72.7423,296818.0
2025-04-28 10:20:00,73.22,73.23,73.18,73.19,51804.0,72.7423,72.7523,72.7026,72.7125,51804.0
2025-04-28 10:25:00,73.19,73.19,73.16,73.19,46013.0,72.7125,72.7125,72.6827,72.7125,46013.0
2025-04-28 10:30:00,73.19,73.2,73.18,73.2,50327.0,72.7125,72.7225,72.7026,72.7225,50327.0
2025-04-28 10:35:00,73.19,73.22,73.19,73.22,30237.0,72.7125,72.7423,72.7125,72.7423,30237.0
2025-04-28 10:40:00,73.23,73.24,73.21,73.23,90158.0,72.7523,72.7622,72.7324,72.7523,90158.0
2025-04-28 10:45:00,73.23,73.24,73.22,73.23,34653.0,72.7523,72.7622,72.7423,72.7523,34653.0
2025-04-28 10:50:00,73.23,73.27,73.23,73.26,182911.0,72.7523,72.792,72.7523,72.7821,182911.0
2025-04-28 10:55:00,73.25,73.26,73.23,73.26,231119.0,72.7721,72.7821,72.7523,72.7821,231119.0
2025-04-28 11:00:00,73.25,73.29,73.25,73.28,24432.0,72.7721,72.8119,72.7721,72.8019,24432.0
2025-04-28 11:05:00,73.28,73.29,73.27,73.27,40867.0,72.8019,72.8119,72.792,72.792,40867.0
2025-04-28 11:10:00,73.28,73.29,73.26,73.27,92014.0,72.8019,72.8119,72.7821,72.792,92014.0
2025-04-28 11:15:00,73.26,73.28,73.25,73.25,45607.0,72.7821,72.8019,72.7721,72.7721,45607.0
2025-04-28 11:20:00,73.26,73.26,73.23,73.26,16898.0,72.7821,72.7821,72.7523,72.7821,16898.0
2025-04-28 11:25:00,73.26,73.26,73.23,73.25,18973.0,72.7821,72.7821,72.7523,72.7721,18973.0
2025-04-28 11:30:00,73.25,73.25,73.23,73.23,18040.0,72.7721,72.7721,72.7523,72.7523,18040.0
2025-04-28 11:35:00,73.23,73.25,73.23,73.23,22580.0,72.7523,72.7721,72.7523,72.7523,22580.0
2025-04-28 11:40:00,73.24,73.26,73.23,73.25,83210.0,72.7622,72.7821,72.7523,72.7721,83210.0
2025-04-28 11:45:00,73.25,73.26,73.24,73.25,87548.0,72.7721,72.7821,72.7622,72.7721,87548.0
2025-04-28 11:50:00,73.25,73.27,73.23,73.25,22655.0,72.7721,72.792,72.7523,72.7721,22655.0
2025-04-28 11:55:00,73.25,73.27,73.24,73.25,20005.0,72.7721,72.792,72.7622,72.7721,20005.0
2025-04-28 12:00:00,73.25,73.26,73.24,73.25,16989.0,72.7721,72.7821,72.7622,72.7721,16989.0
2025-04-28 12:05:00,73.25,73.26,73.23,73.26,18133.0,72.7721,72.7821,72.7523,72.7821,18133.0
2025-04-28 12:10:00,73.26,73.28,73.25,73.26,26275.0,72.7821,72.8019,72.7721,72.7821,26275.0
2025-04-28 12:15:00,73.26,73.26,73.24,73.26,25083.0,72.7821,72.7821,72.7622,72.7821,25083.0
2025-04-28 12:20:00,73.26,73.26,73.25,73.26,26402.0,72.7821,72.7821,72.7721,72.7821,26402.0
2025-04-28 12:25:00,73.26,73.27,73.25,73.27,118101.0,72.7821,72.792,72.7721,72.792,118101.0
2025-04-28 12:30:00,73.26,73.26,73.24,73.25,55383.0,72.7821,72.7821,72.7622,72.7721,55383.0
2025-04-28 12:35:00,73.25,73.3,73.25,73.29,24871.0,72.7721,72.8218,72.7721,72.8119,24871.0
2025-04-28 12:40:00,73.3,73.32,73.29,73.31,16244.0,72.8218,72.8417,72.8119,72.8317,16244.0
2025-04-28 12:45:00,73.32,73.33,73.31,73.31,34366.0,72.8417,72.8516,72.8317,72.8317,34366.0
2025-04-28 12:50:00,73.31,73.32,73.31,73.32,48476.0,72.8317,72.8417,72.8317,72.8417,48476.0
2025-04-28 12:55:00,73.31,73.33,73.31,73.33,255723.0,72.8317,72.8516,72.8317,72.8516,255723.0
2025-04-28 13:00:00,73.32,73.34,73.32,73.34,30454.0,72.8417,72.8615,72.8417,72.8615,30454.0
2025-04-28 13:05:00,73.33,73.34,73.32,73.33,21184.0,72.8516,72.8615,72.8417,72.8516,21184.0
2025-04-28 13:10:00,73.33,73.34,73.32,73.32,15102.0,72.8516,72.8615,72.8417,72.8417,15102.0
2025-04-28 13:15:00,73.32,73.33,73.31,73.31,10894.0,72.8417,72.8516,72.8317,72.8317,10894.0
2025-04-28 13:20:00,73.32,73.32,73.31,73.31,37940.0,72.8417,72.8417,72.8317,72.8317,37940.0
2025-04-28 13:25:00,73.31,73.32,73.31,73.32,12129.0,72.8317,72.8417,72.8317,72.8417,12129.0
2025-04-28 13:30:00,73.32,73.32,73.29,73.3,28542.0,72.8417,72.8417,72.8119,72.8218,28542.0
2025-04-28 13:35:00,73.3,73.32,73.29,73.32,10351.0,72.8218,72.8417,72.8119,72.8417,10351.0
2025-04-28 13:40:00,73.31,73.32,73.31,73.32,10207.0,72.8317,72.8417,72.8317,72.8417,10207.0
2025-04-28 13:45:00,73.32,73.33,73.31,73.31,11771.0,72.8417,72.8516,72.8317,72.8317,11771.0
2025-04-28 13:50:00,73.32,73.32,73.3,73.31,25734.0,72.8417,72.8417,72.8218,72.8317,25734.0
2025-04-28 13:55:00,73.3,73.31,73.29,73.3,13465.0,72.8218,72.8317,72.8119,72.8218,13465.0
2025-04-28 14:00:00,73.3,73.31,73.29,73.3,29873.0,72.8218,72.8317,72.8119,72.8218,29873.0
2025-04-28 14:05:00,73.3,73.3,73.29,73.3,14610.0,72.8218,72.8218,72.8119,72.8218,14610.0
2025-04-28 14:10:00,73.3,73.31,73.29,73.3,40853.0,72.8218,72.8317,72.8119,72.8218,40853.0
2025-04-28 14:15:00,73.3,73.3,73.29,73.29,43954.0,72.8218,72.8218,72.8119,72.8119,43954.0
2025-04-28 14:20:00,73.3,73.31,73.29,73.31,43151.0,72.8218,72.8317,72.8119,72.8317,43151.0
2025-04-28 14:25:00,73.31,73.31,73.3,73.31,51185.0,72.8317,72.8317,72.8218,72.8317,51185.0
2025-04-28 14:30:00,73.31,73.32,73.3,73.31,70918.0,72.8317,72.8417,72.8218,72.8317,70918.0
2025-04-28 14:35:00,73.31,73.32,73.31,73.31,45612.0,72.8317,72.8417,72.8317,72.8317,45612.0
2025-04-28 14:40:00,73.31,73.34,73.31,73.31,46075.0,72.8317,72.8615,72.8317,72.8317,46075.0
2025-04-28 14:45:00,73.31,73.32,73.3,73.31,19099.0,72.8317,72.8417,72.8218,72.8317,19099.0
2025-04-28 14:50:00,73.31,73.32,73.3,73.31,40683.0,72.8317,72.8417,72.8218,72.8317,40683.0
2025-04-28 14:55:00,73.31,73.36,73.3,73.35,49606.0,72.8317,72.8814,72.8218,72.8715,49606.0
2025-04-28 15:00:00,73.36,73.37,73.34,73.36,53486.0,72.8814,72.8913,72.8615,72.8814,53486.0
2025-04-28 15:05:00,73.36,73.39,73.35,73.38,21181.0,72.8814,72.9112,72.8715,72.9013,21181.0
2025-04-28 15:10:00,73.38,73.38,73.35,73.37,38361.0,72.9013,72.9013,72.8715,72.8913,38361.0
2025-04-28 15:15:00,73.36,73.39,73.36,73.38,46246.0,72.8814,72.9112,72.8814,72.9013,46246.0
2025-04-28 15:20:00,73.39,73.39,73.36,73.37,56913.0,72.9112,72.9112,72.8814,72.8913,56913.0
2025-04-28 15:25:00,73.37,73.38,73.35,73.35,60822.0,72.8913,72.9013,72.8715,72.8715,60822.0
2025-04-28 15:30:00,73.35,73.37,73.34,73.36,44483.0,72.8715,72.8913,72.8615,72.8814,44483.0
2025-04-28 15:35:00,73.36,73.36,73.35,73.36,29829.0,72.8814,72.8814,72.8715,72.8814,29829.0
2025-04-28 15:40:00,73.35,73.36,73.34,73.34,46689.0,72.8715,72.8814,72.8615,72.8615,46689.0
2025-04-28 15:45:00,73.34,73.35,73.33,73.33,43035.0,72.8615,72.8715,72.8516,72.8516,43035.0
2025-04-28 15:50:00,73.34,73.35,73.33,73.34,36326.0,72.8615,72.8715,72.8516,72.8615,36326.0
2025-04-28 15:55:00,73.35,73.37,73.34,73.37,58374.0,72.8715,72.8913,72.8615,72.8913,58374.0
2025-04-29 09:30:00,73.29,73.34,73.28,73.34,243204.0,72.8119,72.8615,72.8019,72.8615,243204.0
2025-04-29 09:35:00,73.34,73.37,73.33,73.36,30542.0,72.8615,72.8913,72.8516,72.8814,30542.0
2025-04-29 09:40:00,73.37,73.39,73.35,73.39,19981.0,72.8913,72.9112,72.8715,72.9112,19981.0
2025-04-29 09:45:00,73.39,73.42,73.38,73.41,75624.0,72.9112,72.941,72.9013,72.9311,75624.0
2025-04-29 09:50:00,73.42,73.44,73.39,73.42,49557.0,72.941,72.9609,72.9112,72.941,49557.0
2025-04-29 09:55:00,73.42,73.45,73.41,73.44,25085.0,72.941,72.9708,72.9311,72.9609,25085.0
2025-04-29 10:00:00,73.44,73.49,73.43,73.44,41876.0,72.9609,73.0106,72.951,72.9609,41876.0
2025-04-29 10:05:00,73.45,73.45,73.41,73.43,33742.0,72.9708,72.9708,72.9311,72.951,33742.0
2025-04-29 10:10:00,73.43,73.43,73.41,73.42,57652.0,72.951,72.951,72.9311,72.941,57652.0
2025-04-29 10:15:00,73.43,73.44,73.4,73.44,246948.0,72.951,72.9609,72.9211,72.9609,246948.0
2025-04-29 10:20:00,73.44,73.45,73.42,73.44,29937.0,72.9609,72.9708,72.941,72.9609,29937.0
2025-04-29 10:25:00,73.45,73.46,73.44,73.45,22841.0,72.9708,72.9808,72.9609,72.9708,22841.0
2025-04-29 10:30:00,73.45,73.47,73.44,73.44,20473.0,72.9708,72.9907,72.9609,72.9609,20473.0
2025-04-29 10:35:00,73.43,73.45,73.42,73.43,23178.0,72.951,72.9708,72.941,72.951,23178.0
2025-04-29 10:40:00,73.44,73.44,73.42,73.42,87830.0,72.9609,72.9609,72.941,72.941,87830.0
2025-04-29 10:45:00,73.42,73.43,73.41,73.42,32029.0,72.941,72.951,72.9311,72.941,32029.0
2025-04-29 10:50:00,73.42,73.44,73.41,73.43,18057.0,72.941,72.9609,72.9311,72.951,18057.0
2025-04-29 10:55:00,73.44,73.44,73.4,73.43,18017.0,72.9609,72.9609,72.9211,72.951,18017.0
2025-04-29 11:00:00,73.44,73.45,73.42,73.45,32693.0,72.9609,72.9708,72.941,72.9708,32693.0
2025-04-29 11:05:00,73.45,73.46,73.45,73.46,37932.0,72.9708,72.9808,72.9708,72.9808,37932.0
2025-04-29 11:10:00,73.46,73.48,73.45,73.45,62557.0,72.9808,73.0006,72.9708,72.9708,62557.0
2025-04-29 11:15:00,73.45,73.47,73.45,73.47,30018.0,72.9708,72.9907,72.9708,72.9907,30018.0
2025-04-29 11:20:00,73.47,73.47,73.46,73.47,20625.0,72.9907,72.9907,72.9808,72.9907,20625.0
2025-04-29 11:25:00,73.47,73.47,73.45,73.46,30568.0,72.9907,72.9907,72.9708,72.9808,30568.0
2025-04-29 11:30:00,73.46,73.48,73.46,73.47,36042.0,72.9808,73.0006,72.9808,72.9907,36042.0
2025-04-29 11:35:00,73.47,73.48,73.45,73.46,18782.0,72.9907,73.0006,72.9708,72.9808,18782.0
2025-04-29 11:40:00,73.47,73.47,73.46,73.47,18816.0,72.9907,72.9907,72.9808,72.9907,18816.0
2025-04-29 11:45:00,73.47,73.47,73.45,73.45,27285.0,72.9907,72.9907,72.9708,72.9708,27285.0
2025-04-29 11:50:00,73.45,73.47,73.45,73.47,33001.0,72.9708,72.9907,72.9708,72.9907,33001.0
2025-04-29 11:55:00,73.47,73.48,73.46,73.47,28776.0,72.9907,73.0006,72.9808,72.9907,28776.0
2025-04-29 12:00:00,73.47,73.48,73.46,73.48,13100.0,72.9907,73.0006,72.9808,73.0006,13100.0
2025-04-29 12:05:00,73.48,73.5,73.48,73.5,52936.0,73.0006,73.0205,73.0006,73.0205,52936.0
2025-04-29 12:10:00,73.5,73.52,73.49,73.51,99002.0,73.0205,73.0404,73.0106,73.0304,99002.0
2025-04-29 12:15:00,73.5,73.53,73.49,73.53,39348.0,73.0205,73.0503,73.0106,73.0503,39348.0
2025-04-29 12:20:00,73.53,73.53,73.51,73.53,15391.0,73.0503,73.0503,73.0304,73.0503,15391.0
2025-04-29 12:25:00,73.53,73.55,73.52,73.53,98892.0,73.0503,73.0702,73.0404,73.0503,98892.0
2025-04-29 12:30:00,73.53,73.54,73.5,73.51,30136.0,73.0503,73.0602,73.0205,73.0304,30136.0
2025-04-29 12:35:00,73.51,73.52,73.5,73.52,13006.0,73.0304,73.0404,73.0205,73.0404,13006.0
2025-04-29 12:40:00,73.52,73.53,73.51,73.52,23470.0,73.0404,73.0503,73.0304,73.0404,23470.0
2025-04-29 12:45:00,73.52,73.53,73.5,73.51,27453.0,73.0404,73.0503,73.0205,73.0304,27453.0
2025-04-29 12:50:00,73.51,73.52,73.5,73.51,16821.0,73.0304,73.0404,73.0205,73.0304,16821.0
2025-04-29 12:55:00,73.5,73.51,73.49,73.5,35573.0,73.0205,73.0304,73.0106,73.0205,35573.0
2025-04-29 13:00:00,73.5,73.52,73.49,73.52,68699.0,73.0205,73.0404,73.0106,73.0404,68699.0
2025-04-29 13:05:00,73.51,73.52,73.51,73.52,16968.0,73.0304,73.0404,73.0304,73.0404,16968.0
2025-04-29 13:10:00,73.52,73.52,73.5,73.51,66802.0,73.0404,73.0404,73.0205,73.0304,66802.0
2025-04-29 13:15:00,73.52,73.53,73.5,73.51,31425.0,73.0404,73.0503,73.0205,73.0304,31425.0
2025-04-29 13:20:00,73.51,73.52,73.5,73.51,46726.0,73.0304,73.0404,73.0205,73.0304,46726.0
2025-04-29 13:25:00,73.52,73.52,73.51,73.51,114401.0,73.0404,73.0404,73.0304,73.0304,114401.0
2025-04-29 13:30:00,73.52,73.53,73.51,73.53,41187.0,73.0404,73.0503,73.0304,73.0503,41187.0
2025-04-29 13:35:00,73.53,73.54,73.52,73.53,7886.0,73.0503,73.0602,73.0404,73.0503,7886.0
2025-04-29 13:40:00,73.53,73.54,73.51,73.52,31774.0,73.0503,73.0602,73.0304,73.0404,31774.0
2025-04-29 13:45:00,73.52,73.53,73.51,73.53,20002.0,73.0404,73.0503,73.0304,73.0503,20002.0
2025-04-29 13:50:00,73.53,73.53,73.52,73.53,13759.0,73.0503,73.0503,73.0404,73.0503,13759.0
2025-04-29 13:55:00,73.53,73.53,73.51,73.51,25091.0,73.0503,73.0503,73.0304,73.0304,25091.0
2025-04-29 14:00:00,73.52,73.53,73.51,73.53,36469.0,73.0404,73.0503,73.0304,73.0503,36469.0
2025-04-29 14:05:00,73.52,73.54,73.52,73.53,43922.0,73.0404,73.0602,73.0404,73.0503,43922.0
2025-04-29 14:10:00,73.53,73.54,73.53,73.54,34520.0,73.0503,73.0602,73.0503,73.0602,34520.0
2025-04-29 14:15:00,73.53,73.55,73.53,73.53,74859.0,73.0503,73.0702,73.0503,73.0503,74859.0
2025-04-29 14:20:00,73.53,73.54,73.52,73.52,21702.0,73.0503,73.0602,73.0404,73.0404,21702.0
2025-04-29 14:25:00,73.52,73.53,73.51,73.52,21065.0,73.0404,73.0503,73.0304,73.0404,21065.0
2025-04-29 14:30:00,73.52,73.52,73.49,73.49,48894.0,73.0404,73.0404,73.0106,73.0106,48894.0
2025-04-29 14:35:00,73.5,73.5,73.49,73.49,33365.0,73.0205,73.0205,73.0106,73.0106,33365.0
2025-04-29 14:40:00,73.5,73.51,73.49,73.5,81755.0,73.0205,73.0304,73.0106,73.0205,81755.0
2025-04-29 14:45:00,73.5,73.5,73.49,73.5,19788.0,73.0205,73.0205,73.0106,73.0205,19788.0
2025-04-29 14:50:00,73.49,73.51,73.49,73.5,54581.0,73.0106,73.0304,73.0106,73.0205,54581.0
2025-04-29 14:55:00,73.51,73.52,73.5,73.51,41470.0,73.0304,73.0404,73.0205,73.0304,41470.0
2025-04-29 15:00:00,73.52,73.54,73.51,73.53,36133.0,73.0404,73.0602,73.0304,73.0503,36133.0
2025-04-29 15:05:00,73.53,73.54,73.53,73.54,48442.0,73.0503,73.0602,73.0503,73.0602,48442.0
2025-04-29 15:10:00,73.53,73.53,73.51,73.52,66705.0,73.0503,73.0503,73.0304,73.0404,66705.0
2025-04-29 15:15:00,73.51,73.53,73.51,73.53,122781.0,73.0304,73.0503,73.0304,73.0503,122781.0
2025-04-29 15:20:00,73.53,73.54,73.52,73.53,36176.0,73.0503,73.0602,73.0404,73.0503,36176.0
2025-04-29 15:25:00,73.53,73.54,73.53,73.54,22917.0,73.0503,73.0602,73.0503,73.0602,22917.0
2025-04-29 15:30:00,73.53,73.54,73.52,73.53,52794.0,73.0503,73.0602,73.0404,73.0503,52794.0
2025-04-29 15:35:00,73.53,73.55,73.53,73.55,52139.0,73.0503,73.0702,73.0503,73.0702,52139.0
2025-04-29 15:40:00,73.54,73.55,73.54,73.55,36895.0,73.0602,73.0702,73.0602,73.0702,36895.0
2025-04-29 15:45:00,73.55,73.55,73.54,73.54,29534.0,73.0702,73.0702,73.0602,73.0602,29534.0
2025-04-29 15:50:00,73.54,73.54,73.53,73.54,52728.0,73.0602,73.0602,73.0503,73.0602,52728.0
2025-04-29 15:55:00,73.54,73.56,73.53,73.56,67352.0,73.0602,73.0801,73.0503,73.0801,67352.0
2025-04-30 09:30:00,73.5,73.5,73.43,73.46,130196.0,73.0205,73.0205,72.951,72.9808,130196.0
2025-04-30 09:35:00,73.45,73.51,73.45,73.5,30810.0,72.9708,73.0304,72.9708,73.0205,30810.0
2025-04-30 09:40:00,73.51,73.55,73.48,73.52,31986.0,73.0304,73.0702,73.0006,73.0404,31986.0
2025-04-30 09:45:00,73.5,73.51,73.47,73.49,41387.0,73.0205,73.0304,72.9907,73.0106,41387.0
2025-04-30 09:50:00,73.5,73.5,73.46,73.47,25624.0,73.0205,73.0205,72.9808,72.9907,25624.0
2025-04-30 09:55:00,73.48,73.5,73.46,73.46,50516.0,73.0006,73.0205,72.9808,72.9808,50516.0
2025-04-30 10:00:00,73.48,73.48,73.42,73.47,42753.0,73.0006,73.0006,72.941,72.9907,42753.0
2025-04-30 10:05:00,73.47,73.47,73.39,73.4,70435.0,72.9907,72.9907,72.9112,72.9211,70435.0
2025-04-30 10:10:00,73.4,73.43,73.38,73.42,259677.0,72.9211,72.951,72.9013,72.941,259677.0
2025-04-30 10:15:00,73.42,73.45,73.41,73.43,340564.0,72.941,72.9708,72.9311,72.951,340564.0
2025-04-30 10:20:00,73.43,73.44,73.41,73.42,45458.0,72.951,72.9609,72.9311,72.941,45458.0
2025-04-30 10:25:00,73.42,73.43,73.39,73.41,34689.0,72.941,72.951,72.9112,72.9311,34689.0
2025-04-30 10:30:00,73.41,73.45,73.4,73.42,33163.0,72.9311,72.9708,72.9211,72.941,33163.0
2025-04-30 10:35:00,73.42,73.47,73.4,73.4,22868.0,72.941,72.9907,72.9211,72.9211,22868.0
2025-04-30 10:40:00,73.41,73.42,73.39,73.4,134755.0,72.9311,72.941,72.9112,72.9211,134755.0
2025-04-30 10:45:00,73.42,73.46,73.41,73.45,16995.0,72.941,72.9808,72.9311,72.9708,16995.0
2025-04-30 10:50:00,73.47,73.49,73.46,73.48,26857.0,72.9907,73.0106,72.9808,73.0006,26857.0
2025-04-30 10:55:00,73.48,73.5,73.47,73.48,63452.0,73.0006,73.0205,72.9907,73.0006,63452.0
2025-04-30 11:00:00,73.48,73.51,73.47,73.5,49265.0,73.0006,73.0304,72.9907,73.0205,49265.0
2025-04-30 11:05:00,73.48,73.49,73.45,73.45,40681.0,73.0006,73.0106,72.9708,72.9708,40681.0
2025-04-30 11:10:00,73.45,73.5,73.45,73.5,44662.0,72.9708,73.0205,72.9708,73.0205,44662.0
2025-04-30 11:15:00,73.51,73.51,73.47,73.48,24077.0,73.0304,73.0304,72.9907,73.0006,24077.0
2025-04-30 11:20:00,73.48,73.51,73.47,73.51,22034.0,73.0006,73.0304,72.9907,73.0304,22034.0
2025-04-30 11:25:00,73.51,73.52,73.49,73.51,25267.0,73.0304,73.0404,73.0106,73.0304,25267.0
2025-04-30 11:30:00,73.51,73.51,73.47,73.47,41294.0,73.0304,73.0304,72.9907,72.9907,41294.0
2025-04-30 11:35:00,73.47,73.47,73.45,73.46,29590.0,72.9907,72.9907,72.9708,72.9808,29590.0
2025-04-30 11:40:00,73.47,73.47,73.43,73.44,13790.0,72.9907,72.9907,72.951,72.9609,13790.0
2025-04-30 11:45:00,73.44,73.47,73.43,73.45,32617.0,72.9609,72.9907,72.951,72.9708,32617.0
2025-04-30 11:50:00,73.45,73.48,73.45,73.48,15004.0,72.9708,73.0006,72.9708,73.0006,15004.0
2025-04-30 11:55:00,73.48,73.48,73.44,73.46,24857.0,73.0006,73.0006,72.9609,72.9808,24857.0
2025-04-30 12:00:00,73.45,73.46,73.43,73.44,70177.0,72.9708,72.9808,72.951,72.9609,70177.0
2025-04-30 12:05:00,73.43,73.44,73.4,73.41,23196.0,72.951,72.9609,72.9211,72.9311,23196.0
2025-04-30 12:10:00,73.42,73.43,73.39,73.41,18588.0,72.941,72.951,72.9112,72.9311,18588.0
2025-04-30 12:15:00,73.41,73.43,73.41,73.41,13958.0,72.9311,72.951,72.9311,72.9311,13958.0
2025-04-30 12:20:00,73.42,73.43,73.4,73.42,32543.0,72.941,72.951,72.9211,72.941,32543.0
2025-04-30 12:25:00,73.41,73.42,73.4,73.4,36622.0,72.9311,72.941,72.9211,72.9211,36622.0
2025-04-30 12:30:00,73.41,73.43,73.4,73.42,172605.0,72.9311,72.951,72.9211,72.941,172605.0
2025-04-30 12:35:00,73.43,73.45,73.42,73.45,12335.0,72.951,72.9708,72.941,72.9708,12335.0
2025-04-30 12:40:00,73.45,73.46,73.43,73.45,11665.0,72.9708,72.9808,72.951,72.9708,11665.0
2025-04-30 12:45:00,73.45,73.46,73.44,73.46,47112.0,72.9708,72.9808,72.9609,72.9808,47112.0
2025-04-30 12:50:00,73.46,73.48,73.44,73.44,52383.0,72.9808,73.0006,72.9609,72.9609,52383.0
2025-04-30 12:55:00,73.45,73.48,73.45,73.48,11485.0,72.9708,73.0006,72.9708,73.0006,11485.0
2025-04-30 13:00:00,73.48,73.48,73.45,73.45,19630.0,73.0006,73.0006,72.9708,72.9708,19630.0
2025-04-30 13:05:00,73.45,73.45,73.42,73.43,56192.0,72.9708,72.9708,72.941,72.951,56192.0
2025-04-30 13:10:00,73.44,73.44,73.42,73.44,23302.0,72.9609,72.9609,72.941,72.9609,23302.0
2025-04-30 13:15:00,73.44,73.45,73.43,73.45,56502.0,72.9609,72.9708,72.951,72.9708,56502.0
2025-04-30 13:20:00,73.45,73.46,73.44,73.44,37368.0,72.9708,72.9808,72.9609,72.9609,37368.0
2025-04-30 13:25:00,73.44,73.47,73.43,73.47,30701.0,72.9609,72.9907,72.951,72.9907,30701.0
2025-04-30 13:30:00,73.48,73.48,73.47,73.48,23458.0,73.0006,73.0006,72.9907,73.0006,23458.0
2025-04-30 13:35:00,73.48,73.49,73.46,73.48,34431.0,73.0006,73.0106,72.9808,73.0006,34431.0
2025-04-30 13:40:00,73.48,73.49,73.47,73.47,12526.0,73.0006,73.0106,72.9907,72.9907,12526.0
2025-04-30 13:45:00,73.48,73.48,73.47,73.48,19665.0,73.0006,73.0006,72.9907,73.0006,19665.0
2025-04-30 13:50:00,73.48,73.49,73.47,73.48,54728.0,73.0006,73.0106,72.9907,73.0006,54728.0
2025-04-30 13:55:00,73.49,73.5,73.46,73.47,21465.0,73.0106,73.0205,72.9808,72.9907,21465.0
2025-04-30 14:00:00,73.46,73.49,73.46,73.48,34062.0,72.9808,73.0106,72.9808,73.0006,34062.0
2025-04-30 14:05:00,73.48,73.49,73.43,73.45,56972.0,73.0006,73.0106,72.951,72.9708,56972.0
2025-04-30 14:10:00,73.45,73.48,73.44,73.44,25019.0,72.9708,73.0006,72.9609,72.9609,25019.0
2025-04-30 14:15:00,73.43,73.44,73.41,73.41,23977.0,72.951,72.9609,72.9311,72.9311,23977.0
2025-04-30 14:20:00,73.41,73.43,73.39,73.42,51052.0,72.9311,72.951,72.9112,72.941,51052.0
2025-04-30 14:25:00,73.43,73.43,73.4,73.41,21273.0,72.951,72.951,72.9211,72.9311,21273.0
2025-04-30 14:30:00,73.41,73.43,73.4,73.41,97411.0,72.9311,72.951,72.9211,72.9311,97411.0
2025-04-30 14:35:00,73.41,73.42,73.4,73.41,31687.0,72.9311,72.941,72.9211,72.9311,31687.0
2025-04-30 14:40:00,73.41,73.42,73.39,73.4,51023.0,72.9311,72.941,72.9112,72.9211,51023.0
2025-04-30 14:45:00,73.4,73.41,73.38,73.39,322084.0,72.9211,72.9311,72.9013,72.9112,322084.0
2025-04-30 14:50:00,73.39,73.4,73.37,73.38,36379.0,72.9112,72.9211,72.8913,72.9013,36379.0
2025-04-30 14:55:00,73.38,73.41,73.38,73.4,81564.0,72.9013,72.9311,72.9013,72.9211,81564.0
2025-04-30 15:00:00,73.4,73.45,73.4,73.44,24337.0,72.9211,72.9708,72.9211,72.9609,24337.0
2025-04-30 15:05:00,73.43,73.46,73.43,73.46,40659.0,72.951,72.9808,72.951,72.9808,40659.0
2025-04-30 15:10:00,73.46,73.46,73.45,73.45,78451.0,72.9808,72.9808,72.9708,72.9708,78451.0
2025-04-30 15:15:00,73.46,73.47,73.45,73.47,1061617.0,72.9808,72.9907,72.9708,72.9907,1061617.0
2025-04-30 15:20:00,73.47,73.5,73.46,73.48,40209.0,72.9907,73.0205,72.9808,73.0006,40209.0
2025-04-30 15:25:00,73.49,73.52,73.49,73.52,68897.0,73.0106,73.0404,73.0106,73.0404,68897.0
2025-04-30 15:30:00,73.52,73.52,73.49,73.5,35367.0,73.0404,73.0404,73.0106,73.0205,35367.0
2025-04-30 15:35:00,73.5,73.51,73.48,73.51,58656.0,73.0205,73.0304,73.0006,73.0304,58656.0
2025-04-30 15:40:00,73.5,73.52,73.49,73.52,206935.0,73.0205,73.0404,73.0106,73.0404,206935.0
2025-04-30 15:45:00,73.51,73.54,73.51,73.53,51066.0,73.0304,73.0602,73.0304,73.0503,51066.0
2025-04-30 15:50:00,73.54,73.58,73.54,73.56,98819.0,73.0602,73.1,73.0602,73.0801,98819.0
2025-04-30 15:55:00,73.55,73.56,73.44,73.5,1459832.0,73.0702,73.0801,72.9609,73.0205,1459832.0
2025-05-01 09:30:00,73.34,73.37,73.3,73.31,168592.0,73.0973,73.1272,73.0574,73.0674,168592.0
2025-05-01 09:35:00,73.31,73.33,73.29,73.3,26876.0,73.0674,73.0873,73.0474,73.0574,26876.0
2025-05-01 09:40:00,73.29,73.31,73.29,73.31,12126.0,73.0474,73.0674,73.0474,73.0674,12126.0
2025-05-01 09:45:00,73.31,73.33,73.29,73.33,39064.0,73.0674,73.0873,73.0474,73.0873,39064.0
2025-05-01 09:50:00,73.33,73.34,73.32,73.34,16948.0,73.0873,73.0973,73.0773,73.0973,16948.0
2025-05-01 09:55:00,73.34,73.35,73.32,73.32,63869.0,73.0973,73.1072,73.0773,73.0773,63869.0
2025-05-01 10:00:00,73.32,73.32,73.16,73.17,76119.0,73.0773,73.0773,72.9179,72.9278,76119.0
2025-05-01 10:05:00,73.17,73.21,73.15,73.16,137101.0,72.9278,72.9677,72.9079,72.9179,137101.0
2025-05-01 10:10:00,73.15,73.16,73.11,73.13,105451.0,72.9079,72.9179,72.868,72.888,105451.0
2025-05-01 10:15:00,73.12,73.14,73.1,73.11,281954.0,72.878,72.8979,72.8581,72.868,281954.0
2025-05-01 10:20:00,73.1,73.11,73.09,73.11,30148.0,72.8581,72.868,72.8481,72.868,30148.0
2025-05-01 10:25:00,73.11,73.11,73.05,73.07,27638.0,72.868,72.868,72.8082,72.8282,27638.0
2025-05-01 10:30:00,73.06,73.11,73.06,73.09,49669.0,72.8182,72.868,72.8182,72.8481,49669.0
2025-05-01 10:35:00,73.09,73.1,73.07,73.08,39005.0,72.8481,72.8581,72.8282,72.8381,39005.0
2025-05-01 10:40:00,73.07,73.09,73.05,73.06,101214.0,72.8282,72.8481,72.8082,72.8182,101214.0
2025-05-01 10:45:00,73.07,73.1,73.06,73.1,73683.0,72.8282,72.8581,72.8182,72.8581,73683.0
2025-05-01 10:50:00,73.1,73.13,73.09,73.12,45305.0,72.8581,72.888,72.8481,72.878,45305.0
2025-05-01 10:55:00,73.12,73.12,73.08,73.09,45606.0,72.878,72.878,72.8381,72.8481,45606.0
2025-05-01 11:00:00,73.1,73.12,73.09,73.11,55741.0,72.8581,72.878,72.8481,72.868,55741.0
2025-05-01 11:05:00,73.11,73.13,73.09,73.13,41936.0,72.868,72.888,72.8481,72.888,41936.0
2025-05-01 11:10:00,73.13,73.14,73.11,73.13,39008.0,72.888,72.8979,72.868,72.888,39008.0
2025-05-01 11:15:00,73.13,73.13,73.09,73.09,49857.0,72.888,72.888,72.8481,72.8481,49857.0
2025-05-01 11:20:00,73.09,73.1,73.03,73.04,45024.0,72.8481,72.8581,72.7883,72.7983,45024.0
2025-05-01 11:25:00,73.04,73.06,73.02,73.05,64090.0,72.7983,72.8182,72.7783,72.8082,64090.0
2025-05-01 11:30:00,73.05,73.06,73.03,73.05,76390.0,72.8082,72.8182,72.7883,72.8082,76390.0
2025-05-01 11:35:00,73.05,73.06,73.03,73.04,70633.0,72.8082,72.8182,72.7883,72.7983,70633.0
2025-05-01 11:40:00,73.03,73.04,73.0,73.01,136895.0,72.7883,72.7983,72.7584,72.7684,136895.0
2025-05-01 11:45:00,73.02,73.02,72.99,73.01,62005.0,72.7783,72.7783,72.7484,72.7684,62005.0
2025-05-01 11:50:00,73.02,73.02,73.0,73.0,27646.0,72.7783,72.7783,72.7584,72.7584,27646.0
2025-05-01 11:55:00,73.01,73.06,73.0,73.06,88149.0,72.7684,72.8182,72.7584,72.8182,88149.0
2025-05-01 12:00:00,73.06,73.06,73.03,73.04,105272.0,72.8182,72.8182,72.7883,72.7983,105272.0
2025-05-01 12:05:00,73.04,73.05,73.03,73.03,87450.0,72.7983,72.8082,72.7883,72.7883,87450.0
2025-05-01 12:10:00,73.03,73.06,73.03,73.05,19237.0,72.7883,72.8182,72.7883,72.8082,19237.0
2025-05-01 12:15:00,73.06,73.06,73.02,73.03,38587.0,72.8182,72.8182,72.7783,72.7883,38587.0
2025-05-01 12:20:00,73.03,73.03,73.0,73.01,36266.0,72.7883,72.7883,72.7584,72.7684,36266.0
2025-05-01 12:25:00,73.02,73.03,73.0,73.01,48299.0,72.7783,72.7883,72.7584,72.7684,48299.0
2025-05-01 12:30:00,73.02,73.03,73.01,73.03,159905.0,72.7783,72.7883,72.7684,72.7883,159905.0
2025-05-01 12:35:00,73.03,73.05,73.02,73.04,30013.0,72.7883,72.8082,72.7783,72.7983,30013.0
2025-05-01 12:40:00,73.05,73.06,73.04,73.05,51871.0,72.8082,72.8182,72.7983,72.8082,51871.0
2025-05-01 12:45:00,73.05,73.06,73.04,73.06,57148.0,72.8082,72.8182,72.7983,72.8182,57148.0
2025-05-01 12:50:00,73.06,73.08,73.05,73.08,72764.0,72.8182,72.8381,72.8082,72.8381,72764.0
2025-05-01 12:55:00,73.08,73.1,73.07,73.1,54735.0,72.8381,72.8581,72.8282,72.8581,54735.0
2025-05-01 13:00:00,73.09,73.1,73.07,73.08,45813.0,72.8481,72.8581,72.8282,72.8381,45813.0
2025-05-01 13:05:00,73.09,73.09,73.08,73.09,31617.0,72.8481,72.8481,72.8381,72.8481,31617.0
2025-05-01 13:10:00,73.09,73.09,73.07,73.09,42900.0,72.8481,72.8481,72.8282,72.8481,42900.0
2025-05-01 13:15:00,73.09,73.1,73.08,73.1,27364.0,72.8481,72.8581,72.8381,72.8581,27364.0
2025-05-01 13:20:00,73.09,73.11,73.09,73.11,35660.0,72.8481,72.868,72.8481,72.868,35660.0
2025-05-01 13:25:00,73.11,73.11,73.08,73.1,30612.0,72.868,72.868,72.8381,72.8581,30612.0
2025-05-01 13:30:00,73.1,73.11,73.1,73.11,23193.0,72.8581,72.868,72.8581,72.868,23193.0
2025-05-01 13:35:00,73.11,73.11,73.09,73.09,31176.0,72.868,72.868,72.8481,72.8481,31176.0
2025-05-01 13:40:00,73.09,73.1,73.05,73.06,34725.0,72.8481,72.8581,72.8082,72.8182,34725.0
2025-05-01 13:45:00,73.06,73.06,73.03,73.04,60297.0,72.8182,72.8182,72.7883,72.7983,60297.0
2025-05-01 13:50:00,73.03,73.04,73.01,73.02,25770.0,72.7883,72.7983,72.7684,72.7783,25770.0
2025-05-01 13:55:00,73.02,73.02,72.99,72.99,33147.0,72.7783,72.7783,72.7484,72.7484,33147.0
2025-05-01 14:00:00,72.99,72.99,72.95,72.97,55349.0,72.7484,72.7484,72.7086,72.7285,55349.0
2025-05-01 14:05:00,72.97,72.99,72.96,72.98,53967.0,72.7285,72.7484,72.7185,72.7385,53967.0
2025-05-01 14:10:00,72.98,73.01,72.98,73.0,26313.0,72.7385,72.7684,72.7385,72.7584,26313.0
2025-05-01 14:15:00,73.0,73.0,72.97,72.98,24532.0,72.7584,72.7584,72.7285,72.7385,24532.0
2025-05-01 14:20:00,72.98,72.98,72.95,72.96,48151.0,72.7385,72.7385,72.7086,72.7185,48151.0
2025-05-01 14:25:00,72.97,72.97,72.95,72.97,74226.0,72.7285,72.7285,72.7086,72.7285,74226.0
2025-05-01 14:30:00,72.96,72.98,72.96,72.98,50325.0,72.7185,72.7385,72.7185,72.7385,50325.0
2025-05-01 14:35:00,72.98,72.99,72.96,72.99,43001.0,72.7385,72.7484,72.7185,72.7484,43001.0
2025-05-01 14:40:00,72.98,73.0,72.97,73.0,453941.0,72.7385,72.7584,72.7285,72.7584,453941.0
2025-05-01 14:45:00,73.0,73.02,72.99,73.02,50750.0,72.7584,72.7783,72.7484,72.7783,50750.0
2025-05-01 14:50:00,73.02,73.02,72.99,73.0,57002.0,72.7783,72.7783,72.7484,72.7584,57002.0
2025-05-01 14:55:00,73.0,73.01,72.99,73.0,52468.0,72.7584,72.7684,72.7484,72.7584,52468.0
2025-05-01 15:00:00,73.0,73.02,73.0,73.02,188917.0,72.7584,72.7783,72.7584,72.7783,188917.0
2025-05-01 15:05:00,73.02,73.02,73.0,73.01,48923.0,72.7783,72.7783,72.7584,72.7684,48923.0
2025-05-01 15:10:00,73.0,73.01,72.99,73.01,75341.0,72.7584,72.7684,72.7484,72.7684,75341.0
2025-05-01 15:15:00,73.01,73.01,73.0,73.01,59892.0,72.7684,72.7684,72.7584,72.7684,59892.0
2025-05-01 15:20:00,73.01,73.01,72.98,72.99,59279.0,72.7684,72.7684,72.7385,72.7484,59279.0
2025-05-01 15:25:00,73.0,73.0,72.98,73.0,31470.0,72.7584,72.7584,72.7385,72.7584,31470.0
2025-05-01 15:30:00,73.0,73.0,72.99,72.99,66831.0,72.7584,72.7584,72.7484,72.7484,66831.0
2025-05-01 15:35:00,73.0,73.01,72.99,73.01,65068.0,72.7584,72.7684,72.7484,72.7684,65068.0
2025-05-01 15:40:00,73.02,73.03,73.01,73.03,72218.0,72.7783,72.7883,72.7684,72.7883,72218.0
2025-05-01 15:45:00,73.03,73.03,73.0,73.01,60700.0,72.7883,72.7883,72.7584,72.7684,60700.0
2025-05-01 15:50:00,73.02,73.04,73.01,73.04,68166.0,72.7783,72.7983,72.7684,72.7983,68166.0
2025-05-01 15:55:00,73.04,73.06,73.03,73.06,858973.0,72.7983,72.8182,72.7883,72.8182,858973.0
2025-05-02 09:30:00,72.71,72.79,72.71,72.78,172427.0,72.4694,72.5491,72.4694,72.5391,172427.0
2025-05-02 09:35:00,72.79,72.83,72.79,72.83,95414.0,72.5491,72.589,72.5491,72.589,95414.0
2025-05-02 09:40:00,72.82,72.84,72.81,72.81,373442.0,72.579,72.5989,72.569,72.569,373442.0
2025-05-02 09:45:00,72.81,72.84,72.81,72.84,80408.0,72.569,72.5989,72.569,72.5989,80408.0
2025-05-02 09:50:00,72.84,72.85,72.83,72.84,37383.0,72.5989,72.6089,72.589,72.5989,37383.0
2025-05-02 09:55:00,72.84,72.85,72.82,72.83,65315.0,72.5989,72.6089,72.579,72.589,65315.0
2025-05-02 10:00:00,72.83,72.84,72.79,72.81,56191.0,72.589,72.5989,72.5491,72.569,56191.0
2025-05-02 10:05:00,72.81,72.82,72.79,72.81,105120.0,72.569,72.579,72.5491,72.569,105120.0
2025-05-02 10:10:00,72.81,72.82,72.78,72.79,48009.0,72.569,72.579,72.5391,72.5491,48009.0
2025-05-02 10:15:00,72.78,72.79,72.75,72.77,272068.0,72.5391,72.5491,72.5092,72.5292,272068.0
2025-05-02 10:20:00,72.78,72.79,72.75,72.76,278795.0,72.5391,72.5491,72.5092,72.5192,278795.0
2025-05-02 10:25:00,72.76,72.77,72.75,72.77,41411.0,72.5192,72.5292,72.5092,72.5292,41411.0
2025-05-02 10:30:00,72.77,72.79,72.76,72.77,47881.0,72.5292,72.5491,72.5192,72.5292,47881.0
2025-05-02 10:35:00,72.76,72.79,72.76,72.78,63694.0,72.5192,72.5491,72.5192,72.5391,63694.0
2025-05-02 10:40:00,72.78,72.78,72.75,72.76,42883.0,72.5391,72.5391,72.5092,72.5192,42883.0
2025-05-02 10:45:00,72.76,72.76,72.72,72.73,52483.0,72.5192,72.5192,72.4793,72.4893,52483.0
2025-05-02 10:50:00,72.73,72.74,72.71,72.72,106138.0,72.4893,72.4993,72.4694,72.4793,106138.0
2025-05-02 10:55:00,72.72,72.74,72.71,72.72,97914.0,72.4793,72.4993,72.4694,72.4793,97914.0
2025-05-02 11:00:00,72.72,72.73,72.71,72.72,67168.0,72.4793,72.4893,72.4694,72.4793,67168.0
2025-05-02 11:05:00,72.71,72.72,72.69,72.7,55093.0,72.4694,72.4793,72.4494,72.4594,55093.0
2025-05-02 11:10:00,72.7,72.72,72.69,72.7,66629.0,72.4594,72.4793,72.4494,72.4594,66629.0
2025-05-02 11:15:00,72.7,72.71,72.67,72.68,79170.0,72.4594,72.4694,72.4295,72.4395,79170.0
2025-05-02 11:20:00,72.68,72.69,72.67,72.67,85567.0,72.4395,72.4494,72.4295,72.4295,85567.0
2025-05-02 11:25:00,72.67,72.69,72.67,72.69,70006.0,72.4295,72.4494,72.4295,72.4494,70006.0
2025-05-02 11:30:00,72.69,72.71,72.68,72.7,60033.0,72.4494,72.4694,72.4395,72.4594,60033.0
2025-05-02 11:35:00,72.7,72.72,72.69,72.72,56281.0,72.4594,72.4793,72.4494,72.4793,56281.0
2025-05-02 11:40:00,72.72,72.73,72.71,72.73,66964.0,72.4793,72.4893,72.4694,72.4893,66964.0
2025-05-02 11:45:00,72.73,72.73,72.68,72.69,86567.0,72.4893,72.4893,72.4395,72.4494,86567.0
2025-05-02 11:50:00,72.69,72.7,72.67,72.68,53919.0,72.4494,72.4594,72.4295,72.4395,53919.0
2025-05-02 11:55:00,72.67,72.68,72.65,72.66,97285.0,72.4295,72.4395,72.4096,72.4195,97285.0
2025-05-02 12:00:00,72.66,72.69,72.62,72.63,54939.0,72.4195,72.4494,72.3797,72.3896,54939.0
2025-05-02 12:05:00,72.63,72.64,72.62,72.64,48872.0,72.3896,72.3996,72.3797,72.3996,48872.0
2025-05-02 12:10:00,72.64,72.67,72.63,72.65,25525.0,72.3996,72.4295,72.3896,72.4096,25525.0
2025-05-02 12:15:00,72.65,72.66,72.64,72.65,24681.0,72.4096,72.4195,72.3996,72.4096,24681.0
2025-05-02 12:20:00,72.65,72.65,72.63,72.65,36357.0,72.4096,72.4096,72.3896,72.4096,36357.0
2025-05-02 12:25:00,72.64,72.65,72.63,72.64,23748.0,72.3996,72.4096,72.3896,72.3996,23748.0
2025-05-02 12:30:00,72.64,72.65,72.62,72.65,32989.0,72.3996,72.4096,72.3797,72.4096,32989.0
2025-05-02 12:35:00,72.65,72.65,72.63,72.64,38147.0,72.4096,72.4096,72.3896,72.3996,38147.0
2025-05-02 12:40:00,72.63,72.65,72.63,72.63,56253.0,72.3896,72.4096,72.3896,72.3896,56253.0
2025-05-02 12:45:00,72.64,72.64,72.61,72.61,31570.0,72.3996,72.3996,72.3697,72.3697,31570.0
2025-05-02 12:50:00,72.62,72.63,72.61,72.62,69096.0,72.3797,72.3896,72.3697,72.3797,69096.0
2025-05-02 12:55:00,72.63,72.63,72.6,72.61,60626.0,72.3896,72.3896,72.3597,72.3697,60626.0
2025-05-02 13:00:00,72.62,72.63,72.61,72.63,25369.0,72.3797,72.3896,72.3697,72.3896,25369.0
2025-05-02 13:05:00,72.62,72.64,72.62,72.64,42039.0,72.3797,72.3996,72.3797,72.3996,42039.0
2025-05-02 13:10:00,72.64,72.65,72.63,72.65,33111.0,72.3996,72.4096,72.3896,72.4096,33111.0
2025-05-02 13:15:00,72.64,72.66,72.62,72.66,63526.0,72.3996,72.4195,72.3797,72.4195,63526.0
2025-05-02 13:20:00,72.66,72.68,72.65,72.67,79632.0,72.4195,72.4395,72.4096,72.4295,79632.0
2025-05-02 13:25:00,72.67,72.68,72.67,72.68,37926.0,72.4295,72.4395,72.4295,72.4395,37926.0
2025-05-02 13:30:00,72.68,72.68,72.66,72.67,71124.0,72.4395,72.4395,72.4195,72.4295,71124.0
2025-05-02 13:35:00,72.66,72.68,72.66,72.68,139500.0,72.4195,72.4395,72.4195,72.4395,139500.0
2025-05-02 13:40:00,72.68,72.68,72.66,72.67,54160.0,72.4395,72.4395,72.4195,72.4295,54160.0
2025-05-02 13:45:00,72.67,72.68,72.67,72.67,46696.0,72.4295,72.4395,72.4295,72.4295,46696.0
2025-05-02 13:50:00,72.67,72.69,72.67,72.69,57863.0,72.4295,72.4494,72.4295,72.4494,57863.0
2025-05-02 13:55:00,72.69,72.69,72.67,72.69,43128.0,72.4494,72.4494,72.4295,72.4494,43128.0
2025-05-02 14:00:00,72.69,72.7,72.68,72.7,123811.0,72.4494,72.4594,72.4395,72.4594,123811.0
2025-05-02 14:05:00,72.7,72.7,72.68,72.69,62173.0,72.4594,72.4594,72.4395,72.4494,62173.0
2025-05-02 14:10:00,72.69,72.69,72.66,72.67,78793.0,72.4494,72.4494,72.4195,72.4295,78793.0
2025-05-02 14:15:00,72.67,72.68,72.65,72.66,45137.0,72.4295,72.4395,72.4096,72.4195,45137.0
2025-05-02 14:20:00,72.66,72.66,72.64,72.65,47927.0,72.4195,72.4195,72.3996,72.4096,47927.0
2025-05-02 14:25:00,72.65,72.65,72.64,72.64,66838.0,72.4096,72.4096,72.3996,72.3996,66838.0
2025-05-02 14:30:00,72.65,72.65,72.63,72.65,132785.0,72.4096,72.4096,72.3896,72.4096,132785.0
2025-05-02 14:35:00,72.65,72.65,72.63,72.65,49964.0,72.4096,72.4096,72.3896,72.4096,49964.0
2025-05-02 14:40:00,72.65,72.65,72.63,72.64,68165.0,72.4096,72.4096,72.3896,72.3996,68165.0
2025-05-02 14:45:00,72.64,72.65,72.63,72.65,52409.0,72.3996,72.4096,72.3896,72.4096,52409.0
2025-05-02 14:50:00,72.65,72.67,72.64,72.67,89528.0,72.4096,72.4295,72.3996,72.4295,89528.0
2025-05-02 14:55:00,72.67,72.67,72.65,72.66,346729.0,72.4295,72.4295,72.4096,72.4195,346729.0
2025-05-02 15:00:00,72.67,72.71,72.67,72.7,85457.0,72.4295,72.4694,72.4295,72.4594,85457.0
2025-05-02 15:05:00,72.7,72.72,72.7,72.72,46825.0,72.4594,72.4793,72.4594,72.4793,46825.0
2025-05-02 15:10:00,72.72,72.72,72.71,72.72,34662.0,72.4793,72.4793,72.4694,72.4793,34662.0
2025-05-02 15:15:00,72.72,72.72,72.7,72.7,59360.0,72.4793,72.4793,72.4594,72.4594,59360.0
2025-05-02 15:20:00,72.7,72.71,72.68,72.7,58430.0,72.4594,72.4694,72.4395,72.4594,58430.0
2025-05-02 15:25:00,72.7,72.7,72.69,72.7,53386.0,72.4594,72.4594,72.4494,72.4594,53386.0
2025-05-02 15:30:00,72.7,72.72,72.69,72.71,158003.0,72.4594,72.4793,72.4494,72.4694,158003.0
2025-05-02 15:35:00,72.71,72.71,72.69,72.71,27985.0,72.4694,72.4694,72.4494,72.4694,27985.0
2025-05-02 15:40:00,72.7,72.71,72.69,72.7,46272.0,72.4594,72.4694,72.4494,72.4594,46272.0
2025-05-02 15:45:00,72.7,72.71,72.68,72.7,169755.0,72.4594,72.4694,72.4395,72.4594,169755.0
2025-05-02 15:50:00,72.7,72.71,72.69,72.7,538523.0,72.4594,72.4694,72.4494,72.4594,538523.0
2025-05-02 15:55:00,72.7,72.71,72.68,72.7,182123.0,72.4594,72.4694,72.4395,72.4594,182123.0
2025-05-05 09:30:00,72.63,72.69,72.61,72.62,212916.0,72.3896,72.4494,72.3697,72.3797,212916.0
2025-05-05 09:35:00,72.63,72.63,72.6,72.62,23508.0,72.3896,72.3896,72.3597,72.3797,23508.0
2025-05-05 09:40:00,72.62,72.62,72.61,72.62,7829.0,72.3797,72.3797,72.3697,72.3797,7829.0
2025-05-05 09:45:00,72.62,72.65,72.6,72.61,37612.0,72.3797,72.4096,72.3597,72.3697,37612.0
2025-05-05 09:50:00,72.61,72.66,72.61,72.65,39321.0,72.3697,72.4195,72.3697,72.4096,39321.0
2025-05-05 09:55:00,72.66,72.66,72.63,72.63,29506.0,72.4195,72.4195,72.3896,72.3896,29506.0
2025-05-05 10:00:00,72.64,72.64,72.5,72.53,80642.0,72.3996,72.3996,72.2601,72.29,80642.0
2025-05-05 10:05:00,72.53,72.56,72.51,72.55,33060.0,72.29,72.3199,72.27,72.3099,33060.0
2025-05-05 10:10:00,72.55,72.56,72.52,72.55,28134.0,72.3099,72.3199,72.28,72.3099,28134.0
2025-05-05 10:15:00,72.54,72.54,72.51,72.53,37826.0,72.2999,72.2999,72.27,72.29,37826.0
2025-05-05 10:20:00,72.53,72.55,72.52,72.53,548840.0,72.29,72.3099,72.28,72.29,548840.0
2025-05-05 10:25:00,72.54,72.54,72.52,72.54,51130.0,72.2999,72.2999,72.28,72.2999,51130.0
2025-05-05 10:30:00,72.54,72.54,72.5,72.51,1313320.0,72.2999,72.2999,72.2601,72.27,1313320.0
2025-05-05 10:35:00,72.5,72.51,72.49,72.49,32679.0,72.2601,72.27,72.2501,72.2501,32679.0
2025-05-05 10:40:00,72.5,72.54,72.49,72.53,86758.0,72.2601,72.2999,72.2501,72.29,86758.0
2025-05-05 10:45:00,72.53,72.53,72.5,72.51,47776.0,72.29,72.29,72.2601,72.27,47776.0
2025-05-05 10:50:00,72.5,72.55,72.5,72.55,175721.0,72.2601,72.3099,72.2601,72.3099,175721.0
2025-05-05 10:55:00,72.53,72.55,72.52,72.53,56209.0,72.29,72.3099,72.28,72.29,56209.0
2025-05-05 11:00:00,72.54,72.58,72.54,72.58,24984.0,72.2999,72.3398,72.2999,72.3398,24984.0
2025-05-05 11:05:00,72.58,72.6,72.56,72.6,122661.0,72.3398,72.3597,72.3199,72.3597,122661.0
2025-05-05 11:10:00,72.59,72.63,72.59,72.62,30479.0,72.3498,72.3896,72.3498,72.3797,30479.0
2025-05-05 11:15:00,72.61,72.62,72.6,72.62,22770.0,72.3697,72.3797,72.3597,72.3797,22770.0
2025-05-05 11:20:00,72.62,72.62,72.6,72.6,20994.0,72.3797,72.3797,72.3597,72.3597,20994.0
2025-05-05 11:25:00,72.61,72.63,72.6,72.61,17212.0,72.3697,72.3896,72.3597,72.3697,17212.0
2025-05-05 11:30:00,72.61,72.61,72.58,72.58,27768.0,72.3697,72.3697,72.3398,72.3398,27768.0
2025-05-05 11:35:00,72.58,72.6,72.58,72.58,26386.0,72.3398,72.3597,72.3398,72.3398,26386.0
2025-05-05 11:40:00,72.59,72.59,72.56,72.58,18340.0,72.3498,72.3498,72.3199,72.3398,18340.0
2025-05-05 11:45:00,72.57,72.61,72.57,72.6,27532.0,72.3298,72.3697,72.3298,72.3597,27532.0
2025-05-05 11:50:00,72.59,72.62,72.59,72.62,96950.0,72.3498,72.3797,72.3498,72.3797,96950.0
2025-05-05 11:55:00,72.62,72.62,72.59,72.59,24699.0,72.3797,72.3797,72.3498,72.3498,24699.0
2025-05-05 12:00:00,72.59,72.6,72.57,72.57,48707.0,72.3498,72.3597,72.3298,72.3298,48707.0
2025-05-05 12:05:00,72.57,72.59,72.56,72.56,34993.0,72.3298,72.3498,72.3199,72.3199,34993.0
2025-05-05 12:10:00,72.57,72.57,72.56,72.56,14737.0,72.3298,72.3298,72.3199,72.3199,14737.0
2025-05-05 12:15:00,72.56,72.57,72.55,72.56,19228.0,72.3199,72.3298,72.3099,72.3199,19228.0
2025-05-05 12:20:00,72.56,72.57,72.55,72.56,26916.0,72.3199,72.3298,72.3099,72.3199,26916.0
2025-05-05 12:25:00,72.56,72.57,72.55,72.56,10563.0,72.3199,72.3298,72.3099,72.3199,10563.0
2025-05-05 12:30:00,72.56,72.58,72.56,72.58,22538.0,72.3199,72.3398,72.3199,72.3398,22538.0
2025-05-05 12:35:00,72.58,72.58,72.56,72.57,13750.0,72.3398,72.3398,72.3199,72.3298,13750.0
2025-05-05 12:40:00,72.58,72.59,72.57,72.58,35800.0,72.3398,72.3498,72.3298,72.3398,35800.0
2025-05-05 12:45:00,72.57,72.58,72.55,72.57,19299.0,72.3298,72.3398,72.3099,72.3298,19299.0
2025-05-05 12:50:00,72.57,72.57,72.55,72.56,346329.0,72.3298,72.3298,72.3099,72.3199,346329.0
2025-05-05 12:55:00,72.55,72.56,72.54,72.55,31387.0,72.3099,72.3199,72.2999,72.3099,31387.0
2025-05-05 13:00:00,72.55,72.57,72.54,72.56,16741.0,72.3099,72.3298,72.2999,72.3199,16741.0
2025-05-05 13:05:00,72.56,72.56,72.54,72.55,17175.0,72.3199,72.3199,72.2999,72.3099,17175.0
2025-05-05 13:10:00,72.55,72.56,72.53,72.54,54401.0,72.3099,72.3199,72.29,72.2999,54401.0
2025-05-05 13:15:00,72.53,72.55,72.52,72.53,98186.0,72.29,72.3099,72.28,72.29,98186.0
2025-05-05 13:20:00,72.53,72.56,72.53,72.56,54391.0,72.29,72.3199,72.29,72.3199,54391.0
2025-05-05 13:25:00,72.55,72.55,72.53,72.54,18104.0,72.3099,72.3099,72.29,72.2999,18104.0
2025-05-05 13:30:00,72.53,72.54,72.5,72.5,20556.0,72.29,72.2999,72.2601,72.2601,20556.0
2025-05-05 13:35:00,72.51,72.51,72.49,72.49,34043.0,72.27,72.27,72.2501,72.2501,34043.0
2025-05-05 13:40:00,72.49,72.5,72.48,72.49,39788.0,72.2501,72.2601,72.2401,72.2501,39788.0
2025-05-05 13:45:00,72.5,72.51,72.49,72.51,8483.0,72.2601,72.27,72.2501,72.27,8483.0
2025-05-05 13:50:00,72.51,72.52,72.5,72.52,20546.0,72.27,72.28,72.2601,72.28,20546.0
2025-05-05 13:55:00,72.51,72.52,72.5,72.5,24976.0,72.27,72.28,72.2601,72.2601,24976.0
2025-05-05 14:00:00,72.5,72.51,72.49,72.51,16159.0,72.2601,72.27,72.2501,72.27,16159.0
2025-05-05 14:05:00,72.51,72.51,72.49,72.5,25441.0,72.27,72.27,72.2501,72.2601,25441.0
2025-05-05 14:10:00,72.5,72.53,72.5,72.53,79297.0,72.2601,72.29,72.2601,72.29,79297.0
2025-05-05 14:15:00,72.52,72.53,72.49,72.51,17836.0,72.28,72.29,72.2501,72.27,17836.0
2025-05-05 14:20:00,72.51,72.52,72.5,72.52,47971.0,72.27,72.28,72.2601,72.28,47971.0
2025-05-05 14:25:00,72.52,72.54,72.51,72.54,27279.0,72.28,72.2999,72.27,72.2999,27279.0
2025-05-05 14:30:00,72.53,72.57,72.53,72.56,33516.0,72.29,72.3298,72.29,72.3199,33516.0
2025-05-05 14:35:00,72.56,72.57,72.56,72.56,36291.0,72.3199,72.3298,72.3199,72.3199,36291.0
2025-05-05 14:40:00,72.57,72.57,72.55,72.55,24566.0,72.3298,72.3298,72.3099,72.3099,24566.0
2025-05-05 14:45:00,72.55,72.57,72.55,72.56,78955.0,72.3099,72.3298,72.3099,72.3199,78955.0
2025-05-05 14:50:00,72.55,72.58,72.55,72.57,107857.0,72.3099,72.3398,72.3099,72.3298,107857.0
2025-05-05 14:55:00,72.58,72.6,72.57,72.6,25469.0,72.3398,72.3597,72.3298,72.3597,25469.0
2025-05-05 15:00:00,72.59,72.61,72.59,72.6,28909.0,72.3498,72.3697,72.3498,72.3597,28909.0
2025-05-05 15:05:00,72.6,72.61,72.59,72.6,35838.0,72.3597,72.3697,72.3498,72.3597,35838.0
2025-05-05 15:10:00,72.61,72.61,72.6,72.6,85060.0,72.3697,72.3697,72.3597,72.3597,85060.0
2025-05-05 15:15:00,72.61,72.63,72.6,72.6,98650.0,72.3697,72.3896,72.3597,72.3597,98650.0
2025-05-05 15:20:00,72.61,72.62,72.59,72.59,159883.0,72.3697,72.3797,72.3498,72.3498,159883.0
2025-05-05 15:25:00,72.59,72.6,72.59,72.59,61247.0,72.3498,72.3597,72.3498,72.3498,61247.0
2025-05-05 15:30:00,72.59,72.62,72.59,72.59,256440.0,72.3498,72.3797,72.3498,72.3498,256440.0
2025-05-05 15:35:00,72.59,72.6,72.59,72.59,167547.0,72.3498,72.3597,72.3498,72.3498,167547.0
2025-05-05 15:40:00,72.59,72.6,72.58,72.59,453740.0,72.3498,72.3597,72.3398,72.3498,453740.0
2025-05-05 15:45:00,72.59,72.61,72.59,72.61,193152.0,72.3498,72.3697,72.3498,72.3697,193152.0
2025-05-05 15:50:00,72.6,72.61,72.6,72.6,351431.0,72.3597,72.3697,72.3597,72.3597,351431.0
2025-05-05 15:55:00,72.61,72.61,72.57,72.59,455484.0,72.3697,72.3697,72.3298,72.3498,455484.0
2025-05-06 09:30:00,72.56,72.74,72.55,72.56,151805.0,72.3199,72.4993,72.3099,72.3199,151805.0
2025-05-06 09:35:00,72.56,72.57,72.53,72.54,36242.0,72.3199,72.3298,72.29,72.2999,36242.0
2025-05-06 09:40:00,72.53,72.56,72.53,72.55,43361.0,72.29,72.3199,72.29,72.3099,43361.0
2025-05-06 09:45:00,72.56,72.56,72.54,72.55,66317.0,72.3199,72.3199,72.2999,72.3099,66317.0
2025-05-06 09:50:00,72.56,72.56,72.53,72.53,84855.0,72.3199,72.3199,72.29,72.29,84855.0
2025-05-06 09:55:00,72.53,72.54,72.52,72.53,40706.0,72.29,72.2999,72.28,72.29,40706.0
2025-05-06 10:00:00,72.53,72.55,72.51,72.52,36029.0,72.29,72.3099,72.27,72.28,36029.0
2025-05-06 10:05:00,72.52,72.53,72.5,72.51,68024.0,72.28,72.29,72.2601,72.27,68024.0
2025-05-06 10:10:00,72.51,72.53,72.5,72.52,53622.0,72.27,72.29,72.2601,72.28,53622.0
2025-05-06 10:15:00,72.51,72.52,72.5,72.51,391012.0,72.27,72.28,72.2601,72.27,391012.0
2025-05-06 10:20:00,72.51,72.53,72.5,72.52,32050.0,72.27,72.29,72.2601,72.28,32050.0
2025-05-06 10:25:00,72.52,72.54,72.5,72.53,37651.0,72.28,72.2999,72.2601,72.29,37651.0
2025-05-06 10:30:00,72.53,72.56,72.52,72.55,28448.0,72.29,72.3199,72.28,72.3099,28448.0
2025-05-06 10:35:00,72.55,72.56,72.54,72.55,38441.0,72.3099,72.3199,72.2999,72.3099,38441.0
2025-05-06 10:40:00,72.55,72.59,72.54,72.58,103154.0,72.3099,72.3498,72.2999,72.3398,103154.0
2025-05-06 10:45:00,72.59,72.59,72.57,72.57,64499.0,72.3498,72.3498,72.3298,72.3298,64499.0
2025-05-06 10:50:00,72.56,72.57,72.54,72.56,55431.0,72.3199,72.3298,72.2999,72.3199,55431.0
2025-05-06 10:55:00,72.56,72.56,72.54,72.55,488056.0,72.3199,72.3199,72.2999,72.3099,488056.0
2025-05-06 11:00:00,72.54,72.56,72.54,72.56,276378.0,72.2999,72.3199,72.2999,72.3199,276378.0
2025-05-06 11:05:00,72.56,72.58,72.55,72.57,39453.0,72.3199,72.3398,72.3099,72.3298,39453.0
2025-05-06 11:10:00,72.58,72.59,72.55,72.56,38824.0,72.3398,72.3498,72.3099,72.3199,38824.0
2025-05-06 11:15:00,72.56,72.57,72.53,72.55,54311.0,72.3199,72.3298,72.29,72.3099,54311.0
2025-05-06 11:20:00,72.54,72.56,72.53,72.56,22304.0,72.2999,72.3199,72.29,72.3199,22304.0
2025-05-06 11:25:00,72.56,72.57,72.55,72.57,44214.0,72.3199,72.3298,72.3099,72.3298,44214.0
2025-05-06 11:30:00,72.57,72.58,72.56,72.58,17904.0,72.3298,72.3398,72.3199,72.3398,17904.0
2025-05-06 11:35:00,72.56,72.58,72.56,72.58,23399.0,72.3199,72.3398,72.3199,72.3398,23399.0
2025-05-06 11:40:00,72.58,72.58,72.57,72.58,82375.0,72.3398,72.3398,72.3298,72.3398,82375.0
2025-05-06 11:45:00,72.58,72.58,72.57,72.57,38361.0,72.3398,72.3398,72.3298,72.3298,38361.0
2025-05-06 11:50:00,72.57,72.58,72.56,72.56,51417.0,72.3298,72.3398,72.3199,72.3199,51417.0
2025-05-06 11:55:00,72.56,72.59,72.56,72.59,57712.0,72.3199,72.3498,72.3199,72.3498,57712.0
2025-05-06 12:00:00,72.58,72.6,72.56,72.58,48056.0,72.3398,72.3597,72.3199,72.3398,48056.0
2025-05-06 12:05:00,72.58,72.58,72.56,72.57,22057.0,72.3398,72.3398,72.3199,72.3298,22057.0
2025-05-06 12:10:00,72.56,72.58,72.56,72.58,48928.0,72.3199,72.3398,72.3199,72.3398,48928.0
2025-05-06 12:15:00,72.58,72.58,72.56,72.56,50998.0,72.3398,72.3398,72.3199,72.3199,50998.0
2025-05-06 12:20:00,72.56,72.57,72.55,72.57,39191.0,72.3199,72.3298,72.3099,72.3298,39191.0
2025-05-06 12:25:00,72.57,72.57,72.56,72.56,47224.0,72.3298,72.3298,72.3199,72.3199,47224.0
2025-05-06 12:30:00,72.56,72.58,72.56,72.56,93402.0,72.3199,72.3398,72.3199,72.3199,93402.0
2025-05-06 12:35:00,72.56,72.58,72.56,72.58,47965.0,72.3199,72.3398,72.3199,72.3398,47965.0
2025-05-06 12:40:00,72.58,72.59,72.56,72.57,75278.0,72.3398,72.3498,72.3199,72.3298,75278.0
2025-05-06 12:45:00,72.56,72.57,72.55,72.56,37839.0,72.3199,72.3298,72.3099,72.3199,37839.0
2025-05-06 12:50:00,72.57,72.58,72.56,72.57,21080.0,72.3298,72.3398,72.3199,72.3298,21080.0
2025-05-06 12:55:00,72.58,72.59,72.58,72.59,39685.0,72.3398,72.3498,72.3398,72.3498,39685.0
2025-05-06 13:00:00,72.59,72.67,72.58,72.65,58961.0,72.3498,72.4295,72.3398,72.4096,58961.0
2025-05-06 13:05:00,72.66,72.69,72.65,72.69,21227.0,72.4195,72.4494,72.4096,72.4494,21227.0
2025-05-06 13:10:00,72.69,72.7,72.68,72.69,43857.0,72.4494,72.4594,72.4395,72.4494,43857.0
2025-05-06 13:15:00,72.69,72.71,72.68,72.71,36551.0,72.4494,72.4694,72.4395,72.4694,36551.0
2025-05-06 13:20:00,72.7,72.71,72.68,72.7,86177.0,72.4594,72.4694,72.4395,72.4594,86177.0
2025-05-06 13:25:00,72.71,72.71,72.69,72.71,69734.0,72.4694,72.4694,72.4494,72.4694,69734.0
2025-05-06 13:30:00,72.7,72.71,72.68,72.69,32184.0,72.4594,72.4694,72.4395,72.4494,32184.0
2025-05-06 13:35:00,72.69,72.71,72.69,72.7,56749.0,72.4494,72.4694,72.4494,72.4594,56749.0
2025-05-06 13:40:00,72.7,72.71,72.7,72.7,18129.0,72.4594,72.4694,72.4594,72.4594,18129.0
2025-05-06 13:45:00,72.71,72.74,72.7,72.73,20703.0,72.4694,72.4993,72.4594,72.4893,20703.0
2025-05-06 13:50:00,72.73,72.74,72.72,72.73,30935.0,72.4893,72.4993,72.4793,72.4893,30935.0
2025-05-06 13:55:00,72.73,72.74,72.72,72.73,31470.0,72.4893,72.4993,72.4793,72.4893,31470.0
2025-05-06 14:00:00,72.74,72.74,72.69,72.69,47780.0,72.4993,72.4993,72.4494,72.4494,47780.0
2025-05-06 14:05:00,72.7,72.71,72.69,72.71,45550.0,72.4594,72.4694,72.4494,72.4694,45550.0
2025-05-06 14:10:00,72.7,72.71,72.69,72.7,66532.0,72.4594,72.4694,72.4494,72.4594,66532.0
2025-05-06 14:15:00,72.69,72.7,72.69,72.7,22139.0,72.4494,72.4594,72.4494,72.4594,22139.0
2025-05-06 14:20:00,72.7,72.7,72.69,72.7,998027.0,72.4594,72.4594,72.4494,72.4594,998027.0
2025-05-06 14:25:00,72.7,72.7,72.68,72.69,138886.0,72.4594,72.4594,72.4395,72.4494,138886.0
2025-05-06 14:30:00,72.7,72.72,72.69,72.71,115963.0,72.4594,72.4793,72.4494,72.4694,115963.0
2025-05-06 14:35:00,72.71,72.73,72.71,72.72,63428.0,72.4694,72.4893,72.4694,72.4793,63428.0
2025-05-06 14:40:00,72.72,72.73,72.71,72.72,45776.0,72.4793,72.4893,72.4694,72.4793,45776.0
2025-05-06 14:45:00,72.72,72.73,72.71,72.73,36074.0,72.4793,72.4893,72.4694,72.4893,36074.0
2025-05-06 14:50:00,72.73,72.74,72.72,72.74,44912.0,72.4893,72.4993,72.4793,72.4993,44912.0
2025-05-06 14:55:00,72.73,72.75,72.73,72.74,56326.0,72.4893,72.5092,72.4893,72.4993,56326.0
2025-05-06 15:00:00,72.75,72.76,72.74,72.74,56703.0,72.5092,72.5192,72.4993,72.4993,56703.0
2025-05-06 15:05:00,72.75,72.75,72.73,72.73,75509.0,72.5092,72.5092,72.4893,72.4893,75509.0
2025-05-06 15:10:00,72.74,72.75,72.73,72.73,92012.0,72.4993,72.5092,72.4893,72.4893,92012.0
2025-05-06 15:15:00,72.74,72.75,72.73,72.74,74001.0,72.4993,72.5092,72.4893,72.4993,74001.0
2025-05-06 15:20:00,72.74,72.75,72.73,72.74,48595.0,72.4993,72.5092,72.4893,72.4993,48595.0
2025-05-06 15:25:00,72.73,72.76,72.73,72.73,75004.0,72.4893,72.5192,72.4893,72.4893,75004.0
2025-05-06 15:30:00,72.74,72.75,72.73,72.73,85168.0,72.4993,72.5092,72.4893,72.4893,85168.0
2025-05-06 15:35:00,72.74,72.74,72.72,72.73,88939.0,72.4993,72.4993,72.4793,72.4893,88939.0
2025-05-06 15:40:00,72.73,72.74,72.72,72.73,50786.0,72.4893,72.4993,72.4793,72.4893,50786.0
2025-05-06 15:45:00,72.74,72.76,72.73,72.76,86823.0,72.4993,72.5192,72.4893,72.5192,86823.0
2025-05-06 15:50:00,72.76,72.76,72.75,72.75,93722.0,72.5192,72.5192,72.5092,72.5092,93722.0
2025-05-06 15:55:00,72.76,72.77,72.75,72.76,300995.0,72.5192,72.5292,72.5092,72.5192,300995.0
2025-05-07 09:30:00,72.8,72.93,72.79,72.86,85164.0,72.5591,72.6886,72.5491,72.6189,85164.0
2025-05-07 09:35:00,72.86,72.88,72.84,72.84,70387.0,72.6189,72.6388,72.5989,72.5989,70387.0
2025-05-07 09:40:00,72.85,72.87,72.84,72.86,20008.0,72.6089,72.6288,72.5989,72.6189,20008.0
2025-05-07 09:45:00,72.86,72.88,72.85,72.87,25499.0,72.6189,72.6388,72.6089,72.6288,25499.0
2025-05-07 09:50:00,72.87,72.88,72.85,72.86,48335.0,72.6288,72.6388,72.6089,72.6189,48335.0
2025-05-07 09:55:00,72.86,72.87,72.85,72.87,30516.0,72.6189,72.6288,72.6089,72.6288,30516.0
2025-05-07 10:00:00,72.87,72.89,72.86,72.89,39229.0,72.6288,72.6488,72.6189,72.6488,39229.0
2025-05-07 10:05:00,72.89,72.91,72.87,72.88,30496.0,72.6488,72.6687,72.6288,72.6388,30496.0
2025-05-07 10:10:00,72.88,72.89,72.86,72.88,18488.0,72.6388,72.6488,72.6189,72.6388,18488.0
2025-05-07 10:15:00,72.88,72.89,72.87,72.87,334015.0,72.6388,72.6488,72.6288,72.6288,334015.0
2025-05-07 10:20:00,72.88,72.88,72.85,72.87,40780.0,72.6388,72.6388,72.6089,72.6288,40780.0
2025-05-07 10:25:00,72.86,72.88,72.85,72.85,24952.0,72.6189,72.6388,72.6089,72.6089,24952.0
2025-05-07 10:30:00,72.86,72.87,72.85,72.86,21800.0,72.6189,72.6288,72.6089,72.6189,21800.0
2025-05-07 10:35:00,72.86,72.89,72.85,72.88,20766.0,72.6189,72.6488,72.6089,72.6388,20766.0
2025-05-07 10:40:00,72.88,72.91,72.87,72.91,71925.0,72.6388,72.6687,72.6288,72.6687,71925.0
2025-05-07 10:45:00,72.91,72.91,72.87,72.89,70317.0,72.6687,72.6687,72.6288,72.6488,70317.0
2025-05-07 10:50:00,72.89,72.9,72.88,72.9,55823.0,72.6488,72.6587,72.6388,72.6587,55823.0
2025-05-07 10:55:00,72.89,72.9,72.88,72.89,37487.0,72.6488,72.6587,72.6388,72.6488,37487.0
2025-05-07 11:00:00,72.89,72.9,72.88,72.9,20880.0,72.6488,72.6587,72.6388,72.6587,20880.0
2025-05-07 11:05:00,72.9,72.91,72.89,72.91,47878.0,72.6587,72.6687,72.6488,72.6687,47878.0
2025-05-07 11:10:00,72.9,72.91,72.88,72.88,29235.0,72.6587,72.6687,72.6388,72.6388,29235.0
2025-05-07 11:15:00,72.89,72.89,72.87,72.87,44382.0,72.6488,72.6488,72.6288,72.6288,44382.0
2025-05-07 11:20:00,72.88,72.88,72.86,72.87,34809.0,72.6388,72.6388,72.6189,72.6288,34809.0
2025-05-07 11:25:00,72.88,72.88,72.86,72.86,38947.0,72.6388,72.6388,72.6189,72.6189,38947.0
2025-05-07 11:30:00,72.85,72.86,72.84,72.84,18071.0,72.6089,72.6189,72.5989,72.5989,18071.0
2025-05-07 11:35:00,72.85,72.87,72.84,72.86,101611.0,72.6089,72.6288,72.5989,72.6189,101611.0
2025-05-07 11:40:00,72.86,72.86,72.85,72.86,24534.0,72.6189,72.6189,72.6089,72.6189,24534.0
2025-05-07 11:45:00,72.86,72.86,72.84,72.86,14758.0,72.6189,72.6189,72.5989,72.6189,14758.0
2025-05-07 11:50:00,72.86,72.86,72.83,72.83,47213.0,72.6189,72.6189,72.589,72.589,47213.0
2025-05-07 11:55:00,72.84,72.85,72.82,72.84,32056.0,72.5989,72.6089,72.579,72.5989,32056.0
2025-05-07 12:00:00,72.84,72.84,72.82,72.84,44999.0,72.5989,72.5989,72.579,72.5989,44999.0
2025-05-07 12:05:00,72.84,72.84,72.82,72.83,29020.0,72.5989,72.5989,72.579,72.589,29020.0
2025-05-07 12:10:00,72.83,72.84,72.83,72.84,94803.0,72.589,72.5989,72.589,72.5989,94803.0
2025-05-07 12:15:00,72.84,72.84,72.81,72.82,31260.0,72.5989,72.5989,72.569,72.579,31260.0
2025-05-07 12:20:00,72.81,72.84,72.81,72.83,49789.0,72.569,72.5989,72.569,72.589,49789.0
2025-05-07 12:25:00,72.82,72.84,72.82,72.84,25235.0,72.579,72.5989,72.579,72.5989,25235.0
2025-05-07 12:30:00,72.83,72.86,72.83,72.86,68153.0,72.589,72.6189,72.589,72.6189,68153.0
2025-05-07 12:35:00,72.85,72.86,72.85,72.86,63433.0,72.6089,72.6189,72.6089,72.6189,63433.0
2025-05-07 12:40:00,72.86,72.86,72.85,72.86,36568.0,72.6189,72.6189,72.6089,72.6189,36568.0
2025-05-07 12:45:00,72.86,72.87,72.85,72.86,36956.0,72.6189,72.6288,72.6089,72.6189,36956.0
2025-05-07 12:50:00,72.85,72.87,72.85,72.87,28834.0,72.6089,72.6288,72.6089,72.6288,28834.0
2025-05-07 12:55:00,72.87,72.88,72.86,72.87,21278.0,72.6288,72.6388,72.6189,72.6288,21278.0
2025-05-07 13:00:00,72.87,72.89,72.87,72.89,39914.0,72.6288,72.6488,72.6288,72.6488,39914.0
2025-05-07 13:05:00,72.89,72.89,72.86,72.87,47476.0,72.6488,72.6488,72.6189,72.6288,47476.0
2025-05-07 13:10:00,72.87,72.89,72.86,72.88,35849.0,72.6288,72.6488,72.6189,72.6388,35849.0
2025-05-07 13:15:00,72.88,72.89,72.87,72.88,21642.0,72.6388,72.6488,72.6288,72.6388,21642.0
2025-05-07 13:20:00,72.88,72.88,72.87,72.88,22691.0,72.6388,72.6388,72.6288,72.6388,22691.0
2025-05-07 13:25:00,72.88,72.88,72.86,72.88,27549.0,72.6388,72.6388,72.6189,72.6388,27549.0
2025-05-07 13:30:00,72.88,72.89,72.87,72.89,35661.0,72.6388,72.6488,72.6288,72.6488,35661.0
2025-05-07 13:35:00,72.89,72.89,72.87,72.89,32638.0,72.6488,72.6488,72.6288,72.6488,32638.0
2025-05-07 13:40:00,72.89,72.89,72.88,72.89,19164.0,72.6488,72.6488,72.6388,72.6488,19164.0
2025-05-07 13:45:00,72.89,72.89,72.86,72.87,46495.0,72.6488,72.6488,72.6189,72.6288,46495.0
2025-05-07 13:50:00,72.87,72.88,72.86,72.87,55080.0,72.6288,72.6388,72.6189,72.6288,55080.0
2025-05-07 13:55:00,72.87,72.88,72.86,72.87,35268.0,72.6288,72.6388,72.6189,72.6288,35268.0
2025-05-07 14:00:00,72.87,72.94,72.84,72.94,103615.0,72.6288,72.6986,72.5989,72.6986,103615.0
2025-05-07 14:05:00,72.94,72.96,72.93,72.95,41890.0,72.6986,72.7185,72.6886,72.7086,41890.0
2025-05-07 14:10:00,72.95,72.97,72.93,72.95,17036.0,72.7086,72.7285,72.6886,72.7086,17036.0
2025-05-07 14:15:00,72.95,72.95,72.93,72.94,25622.0,72.7086,72.7086,72.6886,72.6986,25622.0
2025-05-07 14:20:00,72.94,72.95,72.93,72.94,40591.0,72.6986,72.7086,72.6886,72.6986,40591.0
2025-05-07 14:25:00,72.94,72.95,72.93,72.94,34084.0,72.6986,72.7086,72.6886,72.6986,34084.0
2025-05-07 14:30:00,72.94,72.95,72.91,72.92,68436.0,72.6986,72.7086,72.6687,72.6787,68436.0
2025-05-07 14:35:00,72.91,72.96,72.88,72.93,51958.0,72.6687,72.7185,72.6388,72.6886,51958.0
2025-05-07 14:40:00,72.93,72.95,72.87,72.88,26609.0,72.6886,72.7086,72.6288,72.6388,26609.0
2025-05-07 14:45:00,72.88,72.88,72.82,72.85,41759.0,72.6388,72.6388,72.579,72.6089,41759.0
2025-05-07 14:50:00,72.85,72.87,72.85,72.87,61084.0,72.6089,72.6288,72.6089,72.6288,61084.0
2025-05-07 14:55:00,72.87,72.91,72.85,72.91,45610.0,72.6288,72.6687,72.6089,72.6687,45610.0
2025-05-07 15:00:00,72.91,72.92,72.88,72.89,62076.0,72.6687,72.6787,72.6388,72.6488,62076.0
2025-05-07 15:05:00,72.89,72.9,72.88,72.89,65103.0,72.6488,72.6587,72.6388,72.6488,65103.0
2025-05-07 15:10:00,72.89,72.89,72.87,72.88,61770.0,72.6488,72.6488,72.6288,72.6388,61770.0
2025-05-07 15:15:00,72.88,72.88,72.86,72.88,57999.0,72.6388,72.6388,72.6189,72.6388,57999.0
2025-05-07 15:20:00,72.88,72.9,72.87,72.89,111301.0,72.6388,72.6587,72.6288,72.6488,111301.0
2025-05-07 15:25:00,72.89,72.92,72.88,72.91,65814.0,72.6488,72.6787,72.6388,72.6687,65814.0
2025-05-07 15:30:00,72.91,72.93,72.89,72.92,93815.0,72.6687,72.6886,72.6488,72.6787,93815.0
2025-05-07 15:35:00,72.92,72.93,72.9,72.93,99284.0,72.6787,72.6886,72.6587,72.6886,99284.0
2025-05-07 15:40:00,72.92,72.93,72.87,72.89,36221.0,72.6787,72.6886,72.6288,72.6488,36221.0
2025-05-07 15:45:00,72.89,72.9,72.87,72.9,26051.0,72.6488,72.6587,72.6288,72.6587,26051.0
2025-05-07 15:50:00,72.9,72.9,72.88,72.9,66044.0,72.6587,72.6587,72.6388,72.6587,66044.0
2025-05-07 15:55:00,72.9,72.91,72.88,72.9,125534.0,72.6587,72.6687,72.6388,72.6587,125534.0
2025-05-08 09:30:00,72.86,72.92,72.86,72.89,172275.0,72.6189,72.6787,72.6189,72.6488,172275.0
2025-05-08 09:35:00,72.89,72.89,72.87,72.89,57811.0,72.6488,72.6488,72.6288,72.6488,57811.0
2025-05-08 09:40:00,72.89,72.9,72.87,72.88,152175.0,72.6488,72.6587,72.6288,72.6388,152175.0
2025-05-08 09:45:00,72.88,72.88,72.85,72.85,27096.0,72.6388,72.6388,72.6089,72.6089,27096.0
2025-05-08 09:50:00,72.86,72.86,72.81,72.82,36669.0,72.6189,72.6189,72.569,72.579,36669.0
2025-05-08 09:55:00,72.82,72.82,72.8,72.82,31791.0,72.579,72.579,72.5591,72.579,31791.0
2025-05-08 10:00:00,72.83,72.83,72.81,72.82,49273.0,72.589,72.589,72.569,72.579,49273.0
2025-05-08 10:05:00,72.82,72.83,72.8,72.81,20090.0,72.579,72.589,72.5591,72.569,20090.0
2025-05-08 10:10:00,72.81,72.83,72.8,72.81,52124.0,72.569,72.589,72.5591,72.569,52124.0
2025-05-08 10:15:00,72.81,72.82,72.8,72.8,274338.0,72.569,72.579,72.5591,72.5591,274338.0
2025-05-08 10:20:00,72.81,72.81,72.78,72.78,39982.0,72.569,72.569,72.5391,72.5391,39982.0
2025-05-08 10:25:00,72.78,72.79,72.75,72.76,16448.0,72.5391,72.5491,72.5092,72.5192,16448.0
2025-05-08 10:30:00,72.76,72.76,72.73,72.74,36385.0,72.5192,72.5192,72.4893,72.4993,36385.0
2025-05-08 10:35:00,72.75,72.77,72.74,72.77,23580.0,72.5092,72.5292,72.4993,72.5292,23580.0
2025-05-08 10:40:00,72.76,72.77,72.74,72.76,19471.0,72.5192,72.5292,72.4993,72.5192,19471.0
2025-05-08 10:45:00,72.76,72.76,72.74,72.76,52993.0,72.5192,72.5192,72.4993,72.5192,52993.0
2025-05-08 10:50:00,72.76,72.78,72.75,72.78,68998.0,72.5192,72.5391,72.5092,72.5391,68998.0
2025-05-08 10:55:00,72.78,72.79,72.75,72.77,43743.0,72.5391,72.5491,72.5092,72.5292,43743.0
2025-05-08 11:00:00,72.77,72.77,72.75,72.76,37429.0,72.5292,72.5292,72.5092,72.5192,37429.0
2025-05-08 11:05:00,72.77,72.78,72.75,72.78,27573.0,72.5292,72.5391,72.5092,72.5391,27573.0
2025-05-08 11:10:00,72.78,72.79,72.77,72.78,42529.0,72.5391,72.5491,72.5292,72.5391,42529.0
2025-05-08 11:15:00,72.77,72.78,72.76,72.77,50054.0,72.5292,72.5391,72.5192,72.5292,50054.0
2025-05-08 11:20:00,72.77,72.77,72.73,72.74,50830.0,72.5292,72.5292,72.4893,72.4993,50830.0
2025-05-08 11:25:00,72.73,72.74,72.71,72.73,67272.0,72.4893,72.4993,72.4694,72.4893,67272.0
2025-05-08 11:30:00,72.72,72.76,72.72,72.73,36186.0,72.4793,72.5192,72.4793,72.4893,36186.0
2025-05-08 11:35:00,72.74,72.75,72.73,72.74,40402.0,72.4993,72.5092,72.4893,72.4993,40402.0
2025-05-08 11:40:00,72.73,72.74,72.7,72.72,29915.0,72.4893,72.4993,72.4594,72.4793,29915.0
2025-05-08 11:45:00,72.72,72.72,72.7,72.72,45600.0,72.4793,72.4793,72.4594,72.4793,45600.0
2025-05-08 11:50:00,72.72,72.73,72.71,72.72,27126.0,72.4793,72.4893,72.4694,72.4793,27126.0
2025-05-08 11:55:00,72.71,72.73,72.7,72.7,31145.0,72.4694,72.4893,72.4594,72.4594,31145.0
2025-05-08 12:00:00,72.7,72.72,72.69,72.7,40412.0,72.4594,72.4793,72.4494,72.4594,40412.0
2025-05-08 12:05:00,72.7,72.71,72.7,72.71,69447.0,72.4594,72.4694,72.4594,72.4694,69447.0
2025-05-08 12:10:00,72.7,72.72,72.7,72.71,23497.0,72.4594,72.4793,72.4594,72.4694,23497.0
2025-05-08 12:15:00,72.72,72.72,72.68,72.68,25271.0,72.4793,72.4793,72.4395,72.4395,25271.0
2025-05-08 12:20:00,72.69,72.69,72.66,72.67,51531.0,72.4494,72.4494,72.4195,72.4295,51531.0
2025-05-08 12:25:00,72.66,72.66,72.64,72.65,26616.0,72.4195,72.4195,72.3996,72.4096,26616.0
2025-05-08 12:30:00,72.65,72.67,72.64,72.65,30228.0,72.4096,72.4295,72.3996,72.4096,30228.0
2025-05-08 12:35:00,72.65,72.65,72.63,72.65,13442.0,72.4096,72.4096,72.3896,72.4096,13442.0
2025-05-08 12:40:00,72.65,72.67,72.64,72.67,23299.0,72.4096,72.4295,72.3996,72.4295,23299.0
2025-05-08 12:45:00,72.66,72.67,72.64,72.64,26419.0,72.4195,72.4295,72.3996,72.3996,26419.0
2025-05-08 12:50:00,72.65,72.66,72.63,72.64,185155.0,72.4096,72.4195,72.3896,72.3996,185155.0
2025-05-08 12:55:00,72.64,72.65,72.63,72.64,73060.0,72.3996,72.4096,72.3896,72.3996,73060.0
2025-05-08 13:00:00,72.65,72.65,72.57,72.57,38958.0,72.4096,72.4096,72.3298,72.3298,38958.0
2025-05-08 13:05:00,72.56,72.58,72.54,72.57,34831.0,72.3199,72.3398,72.2999,72.3298,34831.0
2025-05-08 13:10:00,72.57,72.59,72.57,72.59,31632.0,72.3298,72.3498,72.3298,72.3498,31632.0
2025-05-08 13:15:00,72.58,72.6,72.57,72.58,16816.0,72.3398,72.3597,72.3298,72.3398,16816.0
2025-05-08 13:20:00,72.58,72.6,72.57,72.6,24892.0,72.3398,72.3597,72.3298,72.3597,24892.0
2025-05-08 13:25:00,72.59,72.6,72.58,72.58,41638.0,72.3498,72.3597,72.3398,72.3398,41638.0
2025-05-08 13:30:00,72.59,72.59,72.56,72.57,22239.0,72.3498,72.3498,72.3199,72.3298,22239.0
2025-05-08 13:35:00,72.56,72.58,72.55,72.56,19115.0,72.3199,72.3398,72.3099,72.3199,19115.0
2025-05-08 13:40:00,72.56,72.57,72.55,72.55,20643.0,72.3199,72.3298,72.3099,72.3099,20643.0
2025-05-08 13:45:00,72.56,72.56,72.53,72.53,10508.0,72.3199,72.3199,72.29,72.29,10508.0
2025-05-08 13:50:00,72.53,72.54,72.52,72.54,15828.0,72.29,72.2999,72.28,72.2999,15828.0
2025-05-08 13:55:00,72.54,72.57,72.54,72.54,33971.0,72.2999,72.3298,72.2999,72.2999,33971.0
2025-05-08 14:00:00,72.55,72.58,72.54,72.58,46862.0,72.3099,72.3398,72.2999,72.3398,46862.0
2025-05-08 14:05:00,72.58,72.58,72.56,72.58,120214.0,72.3398,72.3398,72.3199,72.3398,120214.0
2025-05-08 14:10:00,72.58,72.58,72.57,72.58,27546.0,72.3398,72.3398,72.3298,72.3398,27546.0
2025-05-08 14:15:00,72.57,72.58,72.56,72.56,20976.0,72.3298,72.3398,72.3199,72.3199,20976.0
2025-05-08 14:20:00,72.56,72.57,72.55,72.56,22600.0,72.3199,72.3298,72.3099,72.3199,22600.0
2025-05-08 14:25:00,72.56,72.57,72.54,72.56,27174.0,72.3199,72.3298,72.2999,72.3199,27174.0
2025-05-08 14:30:00,72.56,72.59,72.56,72.58,33130.0,72.3199,72.3498,72.3199,72.3398,33130.0
2025-05-08 14:35:00,72.58,72.6,72.58,72.58,19342.0,72.3398,72.3597,72.3398,72.3398,19342.0
2025-05-08 14:40:00,72.59,72.6,72.58,72.59,40034.0,72.3498,72.3597,72.3398,72.3498,40034.0
2025-05-08 14:45:00,72.58,72.59,72.58,72.58,36402.0,72.3398,72.3498,72.3398,72.3398,36402.0
2025-05-08 14:50:00,72.59,72.59,72.58,72.58,41202.0,72.3498,72.3498,72.3398,72.3398,41202.0
2025-05-08 14:55:00,72.59,72.59,72.56,72.56,97716.0,72.3498,72.3498,72.3199,72.3199,97716.0
2025-05-08 15:00:00,72.56,72.59,72.56,72.57,77992.0,72.3199,72.3498,72.3199,72.3298,77992.0
2025-05-08 15:05:00,72.58,72.58,72.56,72.56,45087.0,72.3398,72.3398,72.3199,72.3199,45087.0
2025-05-08 15:10:00,72.56,72.59,72.56,72.59,40031.0,72.3199,72.3498,72.3199,72.3498,40031.0
2025-05-08 15:15:00,72.59,72.59,72.57,72.58,41701.0,72.3498,72.3498,72.3298,72.3398,41701.0
2025-05-08 15:20:00,72.57,72.59,72.56,72.57,45884.0,72.3298,72.3498,72.3199,72.3298,45884.0
2025-05-08 15:25:00,72.56,72.57,72.54,72.55,49351.0,72.3199,72.3298,72.2999,72.3099,49351.0
2025-05-08 15:30:00,72.54,72.57,72.54,72.56,128264.0,72.2999,72.3298,72.2999,72.3199,128264.0
2025-05-08 15:35:00,72.56,72.57,72.55,72.57,32197.0,72.3199,72.3298,72.3099,72.3298,32197.0
2025-05-08 15:40:00,72.56,72.58,72.56,72.57,46282.0,72.3199,72.3398,72.3199,72.3298,46282.0
2025-05-08 15:45:00,72.57,72.57,72.56,72.56,26579.0,72.3298,72.3298,72.3199,72.3199,26579.0
2025-05-08 15:50:00,72.57,72.57,72.53,72.53,77685.0,72.3298,72.3298,72.29,72.29,77685.0
2025-05-08 15:55:00,72.54,72.54,72.5,72.51,163967.0,72.2999,72.2999,72.2601,72.27,163967.0
2025-05-09 09:30:00,72.61,72.7,72.6,72.63,127880.0,72.3697,72.4594,72.3597,72.3896,127880.0
2025-05-09 09:35:00,72.63,72.66,72.62,72.66,41134.0,72.3896,72.4195,72.3797,72.4195,41134.0
2025-05-09 09:40:00,72.66,72.66,72.63,72.65,18870.0,72.4195,72.4195,72.3896,72.4096,18870.0
2025-05-09 09:45:00,72.66,72.67,72.66,72.66,16129.0,72.4195,72.4295,72.4195,72.4195,16129.0
2025-05-09 09:50:00,72.67,72.67,72.64,72.67,35783.0,72.4295,72.4295,72.3996,72.4295,35783.0
2025-05-09 09:55:00,72.67,72.69,72.67,72.69,36463.0,72.4295,72.4494,72.4295,72.4494,36463.0
2025-05-09 10:00:00,72.68,72.69,72.66,72.66,61891.0,72.4395,72.4494,72.4195,72.4195,61891.0
2025-05-09 10:05:00,72.67,72.67,72.65,72.66,46184.0,72.4295,72.4295,72.4096,72.4195,46184.0
2025-05-09 10:10:00,72.66,72.69,72.65,72.69,48803.0,72.4195,72.4494,72.4096,72.4494,48803.0
2025-05-09 10:15:00,72.69,72.71,72.68,72.7,328799.0,72.4494,72.4694,72.4395,72.4594,328799.0
2025-05-09 10:20:00,72.7,72.72,72.7,72.72,49234.0,72.4594,72.4793,72.4594,72.4793,49234.0
2025-05-09 10:25:00,72.73,72.74,72.72,72.73,45330.0,72.4893,72.4993,72.4793,72.4893,45330.0
2025-05-09 10:30:00,72.73,72.73,72.71,72.73,83246.0,72.4893,72.4893,72.4694,72.4893,83246.0
2025-05-09 10:35:00,72.73,72.73,72.7,72.72,33727.0,72.4893,72.4893,72.4594,72.4793,33727.0
2025-05-09 10:40:00,72.72,72.73,72.7,72.71,62084.0,72.4793,72.4893,72.4594,72.4694,62084.0
2025-05-09 10:45:00,72.7,72.71,72.69,72.7,49006.0,72.4594,72.4694,72.4494,72.4594,49006.0
2025-05-09 10:50:00,72.7,72.71,72.69,72.7,94049.0,72.4594,72.4694,72.4494,72.4594,94049.0
2025-05-09 10:55:00,72.7,72.72,72.7,72.72,32253.0,72.4594,72.4793,72.4594,72.4793,32253.0
2025-05-09 11:00:00,72.72,72.72,72.68,72.69,29727.0,72.4793,72.4793,72.4395,72.4494,29727.0
2025-05-09 11:05:00,72.68,72.69,72.67,72.68,25979.0,72.4395,72.4494,72.4295,72.4395,25979.0
2025-05-09 11:10:00,72.67,72.69,72.67,72.68,34754.0,72.4295,72.4494,72.4295,72.4395,34754.0
2025-05-09 11:15:00,72.68,72.7,72.67,72.67,80105.0,72.4395,72.4594,72.4295,72.4295,80105.0
2025-05-09 11:20:00,72.68,72.68,72.67,72.67,25666.0,72.4395,72.4395,72.4295,72.4295,25666.0
2025-05-09 11:25:00,72.67,72.68,72.66,72.67,19390.0,72.4295,72.4395,72.4195,72.4295,19390.0
2025-05-09 11:30:00,72.67,72.68,72.66,72.66,35783.0,72.4295,72.4395,72.4195,72.4195,35783.0
2025-05-09 11:35:00,72.67,72.67,72.65,72.66,21743.0,72.4295,72.4295,72.4096,72.4195,21743.0
2025-05-09 11:40:00,72.65,72.66,72.65,72.66,20941.0,72.4096,72.4195,72.4096,72.4195,20941.0
2025-05-09 11:45:00,72.66,72.66,72.64,72.65,34516.0,72.4195,72.4195,72.3996,72.4096,34516.0
2025-05-09 11:50:00,72.65,72.65,72.62,72.64,21568.0,72.4096,72.4096,72.3797,72.3996,21568.0
2025-05-09 11:55:00,72.64,72.64,72.63,72.64,18836.0,72.3996,72.3996,72.3896,72.3996,18836.0
2025-05-09 12:00:00,72.64,72.67,72.63,72.66,45901.0,72.3996,72.4295,72.3896,72.4195,45901.0
2025-05-09 12:05:00,72.67,72.67,72.66,72.66,53073.0,72.4295,72.4295,72.4195,72.4195,53073.0
2025-05-09 12:10:00,72.66,72.67,72.65,72.66,20235.0,72.4195,72.4295,72.4096,72.4195,20235.0
2025-05-09 12:15:00,72.66,72.67,72.66,72.66,33299.0,72.4195,72.4295,72.4195,72.4195,33299.0
2025-05-09 12:20:00,72.67,72.67,72.66,72.66,8005.0,72.4295,72.4295,72.4195,72.4195,8005.0
2025-05-09 12:25:00,72.66,72.68,72.65,72.65,29508.0,72.4195,72.4395,72.4096,72.4096,29508.0
2025-05-09 12:30:00,72.65,72.66,72.64,72.65,22797.0,72.4096,72.4195,72.3996,72.4096,22797.0
2025-05-09 12:35:00,72.65,72.65,72.63,72.63,25963.0,72.4096,72.4096,72.3896,72.3896,25963.0
2025-05-09 12:40:00,72.64,72.64,72.62,72.63,18865.0,72.3996,72.3996,72.3797,72.3896,18865.0
2025-05-09 12:45:00,72.64,72.64,72.62,72.64,11938.0,72.3996,72.3996,72.3797,72.3996,11938.0
2025-05-09 12:50:00,72.64,72.64,72.61,72.61,63952.0,72.3996,72.3996,72.3697,72.3697,63952.0
2025-05-09 12:55:00,72.61,72.62,72.61,72.62,16570.0,72.3697,72.3797,72.3697,72.3797,16570.0
2025-05-09 13:00:00,72.62,72.62,72.61,72.62,28166.0,72.3797,72.3797,72.3697,72.3797,28166.0
2025-05-09 13:05:00,72.62,72.64,72.61,72.64,17686.0,72.3797,72.3996,72.3697,72.3996,17686.0
2025-05-09 13:10:00,72.64,72.64,72.62,72.63,37631.0,72.3996,72.3996,72.3797,72.3896,37631.0
2025-05-09 13:15:00,72.63,72.63,72.61,72.62,46822.0,72.3896,72.3896,72.3697,72.3797,46822.0
2025-05-09 13:20:00,72.61,72.63,72.61,72.62,40593.0,72.3697,72.3896,72.3697,72.3797,40593.0
2025-05-09 13:25:00,72.62,72.63,72.61,72.62,31408.0,72.3797,72.3896,72.3697,72.3797,31408.0
2025-05-09 13:30:00,72.62,72.62,72.61,72.62,38059.0,72.3797,72.3797,72.3697,72.3797,38059.0
2025-05-09 13:35:00,72.62,72.62,72.61,72.62,20141.0,72.3797,72.3797,72.3697,72.3797,20141.0
2025-05-09 13:40:00,72.62,72.63,72.61,72.63,20792.0,72.3797,72.3896,72.3697,72.3896,20792.0
2025-05-09 13:45:00,72.63,72.63,72.61,72.62,20672.0,72.3896,72.3896,72.3697,72.3797,20672.0
2025-05-09 13:50:00,72.62,72.63,72.62,72.62,17556.0,72.3797,72.3896,72.3797,72.3797,17556.0
2025-05-09 13:55:00,72.63,72.63,72.62,72.63,49538.0,72.3896,72.3896,72.3797,72.3896,49538.0
2025-05-09 14:00:00,72.63,72.63,72.62,72.63,17616.0,72.3896,72.3896,72.3797,72.3896,17616.0
2025-05-09 14:05:00,72.63,72.63,72.61,72.61,35951.0,72.3896,72.3896,72.3697,72.3697,35951.0
2025-05-09 14:10:00,72.61,72.63,72.61,72.63,90840.0,72.3697,72.3896,72.3697,72.3896,90840.0
2025-05-09 14:15:00,72.62,72.63,72.61,72.62,74142.0,72.3797,72.3896,72.3697,72.3797,74142.0
2025-05-09 14:20:00,72.62,72.63,72.61,72.62,46341.0,72.3797,72.3896,72.3697,72.3797,46341.0
2025-05-09 14:25:00,72.62,72.63,72.62,72.63,14306.0,72.3797,72.3896,72.3797,72.3896,14306.0
2025-05-09 14:30:00,72.63,72.63,72.61,72.61,29502.0,72.3896,72.3896,72.3697,72.3697,29502.0
2025-05-09 14:35:00,72.62,72.63,72.61,72.63,18571.0,72.3797,72.3896,72.3697,72.3896,18571.0
2025-05-09 14:40:00,72.63,72.63,72.6,72.6,64588.0,72.3896,72.3896,72.3597,72.3597,64588.0
2025-05-09 14:45:00,72.61,72.62,72.6,72.61,26091.0,72.3697,72.3797,72.3597,72.3697,26091.0
2025-05-09 14:50:00,72.62,72.62,72.61,72.61,67304.0,72.3797,72.3797,72.3697,72.3697,67304.0
2025-05-09 14:55:00,72.62,72.62,72.6,72.61,18855.0,72.3797,72.3797,72.3597,72.3697,18855.0
2025-05-09 15:00:00,72.61,72.61,72.59,72.59,30025.0,72.3697,72.3697,72.3498,72.3498,30025.0
2025-05-09 15:05:00,72.59,72.6,72.58,72.59,56190.0,72.3498,72.3597,72.3398,72.3498,56190.0
2025-05-09 15:10:00,72.59,72.59,72.58,72.59,58412.0,72.3498,72.3498,72.3398,72.3498,58412.0
2025-05-09 15:15:00,72.58,72.59,72.58,72.59,56352.0,72.3398,72.3498,72.3398,72.3498,56352.0
2025-05-09 15:20:00,72.59,72.59,72.58,72.59,31775.0,72.3498,72.3498,72.3398,72.3498,31775.0
2025-05-09 15:25:00,72.58,72.59,72.57,72.57,28591.0,72.3398,72.3498,72.3298,72.3298,28591.0
2025-05-09 15:30:00,72.58,72.58,72.57,72.58,31400.0,72.3398,72.3398,72.3298,72.3398,31400.0
2025-05-09 15:35:00,72.57,72.58,72.57,72.58,59669.0,72.3298,72.3398,72.3298,72.3398,59669.0
2025-05-09 15:40:00,72.58,72.58,72.57,72.57,60285.0,72.3398,72.3398,72.3298,72.3298,60285.0
2025-05-09 15:45:00,72.57,72.58,72.56,72.56,59739.0,72.3298,72.3398,72.3199,72.3199,59739.0
2025-05-09 15:50:00,72.56,72.57,72.56,72.57,61935.0,72.3199,72.3298,72.3199,72.3298,61935.0
2025-05-09 15:55:00,72.56,72.58,72.56,72.57,51337.0,72.3199,72.3398,72.3199,72.3298,51337.0
2025-05-12 09:30:00,72.3,72.34,72.3,72.34,206949.0,72.0607,72.1006,72.0607,72.1006,206949.0
2025-05-12 09:35:00,72.33,72.37,72.33,72.37,71140.0,72.0906,72.1305,72.0906,72.1305,71140.0
2025-05-12 09:40:00,72.37,72.38,72.36,72.38,41024.0,72.1305,72.1404,72.1205,72.1404,41024.0
2025-05-12 09:45:00,72.38,72.38,72.36,72.37,96855.0,72.1404,72.1404,72.1205,72.1305,96855.0
2025-05-12 09:50:00,72.37,72.38,72.36,72.37,68706.0,72.1305,72.1404,72.1205,72.1305,68706.0
2025-05-12 09:55:00,72.37,72.38,72.36,72.37,46464.0,72.1305,72.1404,72.1205,72.1305,46464.0
2025-05-12 10:00:00,72.37,72.39,72.36,72.36,46019.0,72.1305,72.1504,72.1205,72.1205,46019.0
2025-05-12 10:05:00,72.36,72.39,72.36,72.38,1010893.0,72.1205,72.1504,72.1205,72.1404,1010893.0
2025-05-12 10:10:00,72.39,72.42,72.38,72.42,59650.0,72.1504,72.1803,72.1404,72.1803,59650.0
2025-05-12 10:15:00,72.42,72.42,72.4,72.41,367282.0,72.1803,72.1803,72.1604,72.1703,367282.0
2025-05-12 10:20:00,72.41,72.41,72.39,72.4,37112.0,72.1703,72.1703,72.1504,72.1604,37112.0
2025-05-12 10:25:00,72.39,72.41,72.38,72.41,63638.0,72.1504,72.1703,72.1404,72.1703,63638.0
2025-05-12 10:30:00,72.41,72.42,72.39,72.42,45635.0,72.1703,72.1803,72.1504,72.1803,45635.0
2025-05-12 10:35:00,72.42,72.43,72.4,72.42,47262.0,72.1803,72.1903,72.1604,72.1803,47262.0
2025-05-12 10:40:00,72.42,72.44,72.41,72.44,60970.0,72.1803,72.2002,72.1703,72.2002,60970.0
2025-05-12 10:45:00,72.44,72.45,72.43,72.44,135534.0,72.2002,72.2102,72.1903,72.2002,135534.0
2025-05-12 10:50:00,72.43,72.44,72.43,72.43,49240.0,72.1903,72.2002,72.1903,72.1903,49240.0
2025-05-12 10:55:00,72.44,72.45,72.43,72.44,45830.0,72.2002,72.2102,72.1903,72.2002,45830.0
2025-05-12 11:00:00,72.44,72.44,72.41,72.41,57000.0,72.2002,72.2002,72.1703,72.1703,57000.0
2025-05-12 11:05:00,72.41,72.44,72.41,72.43,46799.0,72.1703,72.2002,72.1703,72.1903,46799.0
2025-05-12 11:10:00,72.44,72.44,72.42,72.42,60224.0,72.2002,72.2002,72.1803,72.1803,60224.0
2025-05-12 11:15:00,72.42,72.43,72.41,72.42,75014.0,72.1803,72.1903,72.1703,72.1803,75014.0
2025-05-12 11:20:00,72.42,72.44,72.41,72.41,343959.0,72.1803,72.2002,72.1703,72.1703,343959.0
2025-05-12 11:25:00,72.42,72.45,72.41,72.45,90039.0,72.1803,72.2102,72.1703,72.2102,90039.0
2025-05-12 11:30:00,72.45,72.45,72.42,72.42,103721.0,72.2102,72.2102,72.1803,72.1803,103721.0
2025-05-12 11:35:00,72.42,72.43,72.4,72.42,146476.0,72.1803,72.1903,72.1604,72.1803,146476.0
2025-05-12 11:40:00,72.42,72.45,72.41,72.45,34227.0,72.1803,72.2102,72.1703,72.2102,34227.0
2025-05-12 11:45:00,72.45,72.45,72.42,72.42,23705.0,72.2102,72.2102,72.1803,72.1803,23705.0
2025-05-12 11:50:00,72.42,72.44,72.42,72.43,44437.0,72.1803,72.2002,72.1803,72.1903,44437.0
2025-05-12 11:55:00,72.42,72.44,72.42,72.44,79763.0,72.1803,72.2002,72.1803,72.2002,79763.0
2025-05-12 12:00:00,72.44,72.44,72.42,72.43,52111.0,72.2002,72.2002,72.1803,72.1903,52111.0
2025-05-12 12:05:00,72.42,72.43,72.41,72.42,89720.0,72.1803,72.1903,72.1703,72.1803,89720.0
2025-05-12 12:10:00,72.42,72.42,72.39,72.39,44883.0,72.1803,72.1803,72.1504,72.1504,44883.0
2025-05-12 12:15:00,72.4,72.4,72.39,72.4,33556.0,72.1604,72.1604,72.1504,72.1604,33556.0
2025-05-12 12:20:00,72.39,72.4,72.38,72.39,25032.0,72.1504,72.1604,72.1404,72.1504,25032.0
2025-05-12 12:25:00,72.39,72.4,72.38,72.39,31792.0,72.1504,72.1604,72.1404,72.1504,31792.0
2025-05-12 12:30:00,72.4,72.4,72.38,72.39,24441.0,72.1604,72.1604,72.1404,72.1504,24441.0
2025-05-12 12:35:00,72.39,72.39,72.37,72.39,45173.0,72.1504,72.1504,72.1305,72.1504,45173.0
2025-05-12 12:40:00,72.39,72.41,72.39,72.41,25787.0,72.1504,72.1703,72.1504,72.1703,25787.0
2025-05-12 12:45:00,72.41,72.42,72.4,72.41,49352.0,72.1703,72.1803,72.1604,72.1703,49352.0
2025-05-12 12:50:00,72.41,72.41,72.39,72.4,34796.0,72.1703,72.1703,72.1504,72.1604,34796.0
2025-05-12 12:55:00,72.4,72.4,72.38,72.38,26347.0,72.1604,72.1604,72.1404,72.1404,26347.0
2025-05-12 13:00:00,72.39,72.4,72.38,72.39,33348.0,72.1504,72.1604,72.1404,72.1504,33348.0
2025-05-12 13:05:00,72.39,72.39,72.38,72.39,21377.0,72.1504,72.1504,72.1404,72.1504,21377.0
2025-05-12 13:10:00,72.38,72.39,72.37,72.37,96861.0,72.1404,72.1504,72.1305,72.1305,96861.0
2025-05-12 13:15:00,72.37,72.38,72.36,72.36,52690.0,72.1305,72.1404,72.1205,72.1205,52690.0
2025-05-12 13:20:00,72.37,72.37,72.36,72.37,25929.0,72.1305,72.1305,72.1205,72.1305,25929.0
2025-05-12 13:25:00,72.36,72.37,72.34,72.35,38441.0,72.1205,72.1305,72.1006,72.1105,38441.0
2025-05-12 13:30:00,72.35,72.37,72.35,72.35,41286.0,72.1105,72.1305,72.1105,72.1105,41286.0
2025-05-12 13:35:00,72.36,72.38,72.35,72.37,32210.0,72.1205,72.1404,72.1105,72.1305,32210.0
2025-05-12 13:40:00,72.38,72.38,72.37,72.37,15487.0,72.1404,72.1404,72.1305,72.1305,15487.0
2025-05-12 13:45:00,72.37,72.38,72.36,72.36,24511.0,72.1305,72.1404,72.1205,72.1205,24511.0
2025-05-12 13:50:00,72.36,72.37,72.36,72.36,33028.0,72.1205,72.1305,72.1205,72.1205,33028.0
2025-05-12 13:55:00,72.36,72.37,72.35,72.36,33927.0,72.1205,72.1305,72.1105,72.1205,33927.0
2025-05-12 14:00:00,72.35,72.36,72.34,72.34,51278.0,72.1105,72.1205,72.1006,72.1006,51278.0
2025-05-12 14:05:00,72.34,72.35,72.34,72.35,38278.0,72.1006,72.1105,72.1006,72.1105,38278.0
2025-05-12 14:10:00,72.34,72.35,72.33,72.33,82268.0,72.1006,72.1105,72.0906,72.0906,82268.0
2025-05-12 14:15:00,72.33,72.34,72.33,72.33,37473.0,72.0906,72.1006,72.0906,72.0906,37473.0
2025-05-12 14:20:00,72.33,72.35,72.33,72.34,39992.0,72.0906,72.1105,72.0906,72.1006,39992.0
2025-05-12 14:25:00,72.34,72.36,72.34,72.35,47667.0,72.1006,72.1205,72.1006,72.1105,47667.0
2025-05-12 14:30:00,72.36,72.36,72.34,72.34,40028.0,72.1205,72.1205,72.1006,72.1006,40028.0
2025-05-12 14:35:00,72.34,72.35,72.34,72.34,29693.0,72.1006,72.1105,72.1006,72.1006,29693.0
2025-05-12 14:40:00,72.34,72.35,72.34,72.34,25769.0,72.1006,72.1105,72.1006,72.1006,25769.0
2025-05-12 14:45:00,72.34,72.35,72.33,72.33,79159.0,72.1006,72.1105,72.0906,72.0906,79159.0
2025-05-12 14:50:00,72.33,72.36,72.33,72.36,73833.0,72.0906,72.1205,72.0906,72.1205,73833.0
2025-05-12 14:55:00,72.35,72.36,72.33,72.35,87562.0,72.1105,72.1205,72.0906,72.1105,87562.0
2025-05-12 15:00:00,72.35,72.36,72.35,72.35,35539.0,72.1105,72.1205,72.1105,72.1105,35539.0
2025-05-12 15:05:00,72.35,72.36,72.34,72.34,70570.0,72.1105,72.1205,72.1006,72.1006,70570.0
2025-05-12 15:10:00,72.34,72.35,72.33,72.34,71909.0,72.1006,72.1105,72.0906,72.1006,71909.0
2025-05-12 15:15:00,72.34,72.36,72.34,72.36,45903.0,72.1006,72.1205,72.1006,72.1205,45903.0
2025-05-12 15:20:00,72.36,72.36,72.35,72.36,49360.0,72.1205,72.1205,72.1105,72.1205,49360.0
2025-05-12 15:25:00,72.35,72.36,72.34,72.35,83117.0,72.1105,72.1205,72.1006,72.1105,83117.0
2025-05-12 15:30:00,72.35,72.35,72.32,72.33,158639.0,72.1105,72.1105,72.0806,72.0906,158639.0
2025-05-12 15:35:00,72.33,72.33,72.31,72.32,109566.0,72.0906,72.0906,72.0707,72.0806,109566.0
2025-05-12 15:40:00,72.31,72.32,72.3,72.31,80575.0,72.0707,72.0806,72.0607,72.0707,80575.0
2025-05-12 15:45:00,72.31,72.32,72.3,72.32,113583.0,72.0707,72.0806,72.0607,72.0806,113583.0
2025-05-12 15:50:00,72.31,72.32,72.3,72.31,217234.0,72.0707,72.0806,72.0607,72.0707,217234.0
2025-05-12 15:55:00,72.3,72.32,72.3,72.31,412613.0,72.0607,72.0806,72.0607,72.0707,412613.0
2025-05-13 09:30:00,72.3,72.42,72.3,72.41,156579.0,72.0607,72.1803,72.0607,72.1703,156579.0
2025-05-13 09:35:00,72.41,72.43,72.4,72.42,63764.0,72.1703,72.1903,72.1604,72.1803,63764.0
2025-05-13 09:40:00,72.42,72.42,72.37,72.39,42484.0,72.1803,72.1803,72.1305,72.1504,42484.0
2025-05-13 09:45:00,72.39,72.39,72.34,72.34,28312.0,72.1504,72.1504,72.1006,72.1006,28312.0
2025-05-13 09:50:00,72.34,72.36,72.33,72.34,43153.0,72.1006,72.1205,72.0906,72.1006,43153.0
2025-05-13 09:55:00,72.34,72.35,72.31,72.32,30871.0,72.1006,72.1105,72.0707,72.0806,30871.0
2025-05-13 10:00:00,72.31,72.33,72.29,72.3,62072.0,72.0707,72.0906,72.0507,72.0607,62072.0
2025-05-13 10:05:00,72.3,72.31,72.28,72.29,41383.0,72.0607,72.0707,72.0408,72.0507,41383.0
2025-05-13 10:10:00,72.3,72.32,72.29,72.31,56023.0,72.0607,72.0806,72.0507,72.0707,56023.0
2025-05-13 10:15:00,72.31,72.32,72.28,72.28,55829.0,72.0707,72.0806,72.0408,72.0408,55829.0
2025-05-13 10:20:00,72.29,72.3,72.26,72.28,54509.0,72.0507,72.0607,72.0208,72.0408,54509.0
2025-05-13 10:25:00,72.28,72.3,72.27,72.3,81235.0,72.0408,72.0607,72.0308,72.0607,81235.0
2025-05-13 10:30:00,72.3,72.33,72.29,72.31,318995.0,72.0607,72.0906,72.0507,72.0707,318995.0
2025-05-13 10:35:00,72.29,72.32,72.27,72.31,43805.0,72.0507,72.0806,72.0308,72.0707,43805.0
2025-05-13 10:40:00,72.31,72.32,72.29,72.31,25862.0,72.0707,72.0806,72.0507,72.0707,25862.0
2025-05-13 10:45:00,72.31,72.33,72.31,72.32,39213.0,72.0707,72.0906,72.0707,72.0806,39213.0
2025-05-13 10:50:00,72.32,72.34,72.31,72.34,64856.0,72.0806,72.1006,72.0707,72.1006,64856.0
2025-05-13 10:55:00,72.34,72.36,72.34,72.34,132864.0,72.1006,72.1205,72.1006,72.1006,132864.0
2025-05-13 11:00:00,72.34,72.36,72.34,72.35,49074.0,72.1006,72.1205,72.1006,72.1105,49074.0
2025-05-13 11:05:00,72.35,72.36,72.33,72.34,39758.0,72.1105,72.1205,72.0906,72.1006,39758.0
2025-05-13 11:10:00,72.34,72.34,72.32,72.33,28488.0,72.1006,72.1006,72.0806,72.0906,28488.0
2025-05-13 11:15:00,72.32,72.33,72.28,72.29,62247.0,72.0806,72.0906,72.0408,72.0507,62247.0
2025-05-13 11:20:00,72.29,72.32,72.28,72.31,33682.0,72.0507,72.0806,72.0408,72.0707,33682.0
2025-05-13 11:25:00,72.31,72.32,72.29,72.3,102033.0,72.0707,72.0806,72.0507,72.0607,102033.0
2025-05-13 11:30:00,72.3,72.3,72.26,72.26,34567.0,72.0607,72.0607,72.0208,72.0208,34567.0
2025-05-13 11:35:00,72.27,72.28,72.26,72.28,39836.0,72.0308,72.0408,72.0208,72.0408,39836.0
2025-05-13 11:40:00,72.28,72.28,72.23,72.23,40546.0,72.0408,72.0408,71.9909,71.9909,40546.0
2025-05-13 11:45:00,72.24,72.24,72.21,72.23,105429.0,72.0009,72.0009,71.971,71.9909,105429.0
2025-05-13 11:50:00,72.22,72.23,72.21,72.23,38838.0,71.981,71.9909,71.971,71.9909,38838.0
2025-05-13 11:55:00,72.22,72.24,72.21,72.23,44649.0,71.981,72.0009,71.971,71.9909,44649.0
2025-05-13 12:00:00,72.23,72.26,72.22,72.24,25383.0,71.9909,72.0208,71.981,72.0009,25383.0
2025-05-13 12:05:00,72.25,72.25,72.23,72.24,38120.0,72.0109,72.0109,71.9909,72.0009,38120.0
2025-05-13 12:10:00,72.25,72.26,72.24,72.25,18563.0,72.0109,72.0208,72.0009,72.0109,18563.0
2025-05-13 12:15:00,72.25,72.25,72.23,72.24,37190.0,72.0109,72.0109,71.9909,72.0009,37190.0
2025-05-13 12:20:00,72.24,72.26,72.23,72.24,37427.0,72.0009,72.0208,71.9909,72.0009,37427.0
2025-05-13 12:25:00,72.25,72.25,72.23,72.25,26536.0,72.0109,72.0109,71.9909,72.0109,26536.0
2025-05-13 12:30:00,72.24,72.26,72.24,72.25,119751.0,72.0009,72.0208,72.0009,72.0109,119751.0
2025-05-13 12:35:00,72.26,72.26,72.23,72.26,42576.0,72.0208,72.0208,71.9909,72.0208,42576.0
2025-05-13 12:40:00,72.26,72.27,72.25,72.26,77925.0,72.0208,72.0308,72.0109,72.0208,77925.0
2025-05-13 12:45:00,72.26,72.27,72.25,72.26,44117.0,72.0208,72.0308,72.0109,72.0208,44117.0
2025-05-13 12:50:00,72.26,72.26,72.24,72.25,33587.0,72.0208,72.0208,72.0009,72.0109,33587.0
2025-05-13 12:55:00,72.25,72.26,72.24,72.26,41139.0,72.0109,72.0208,72.0009,72.0208,41139.0
2025-05-13 13:00:00,72.26,72.27,72.24,72.26,81530.0,72.0208,72.0308,72.0009,72.0208,81530.0
2025-05-13 13:05:00,72.26,72.26,72.24,72.25,11184.0,72.0208,72.0208,72.0009,72.0109,11184.0
2025-05-13 13:10:00,72.25,72.27,72.24,72.27,100350.0,72.0109,72.0308,72.0009,72.0308,100350.0
2025-05-13 13:15:00,72.27,72.27,72.25,72.26,60581.0,72.0308,72.0308,72.0109,72.0208,60581.0
2025-05-13 13:20:00,72.26,72.26,72.25,72.26,59950.0,72.0208,72.0208,72.0109,72.0208,59950.0
2025-05-13 13:25:00,72.25,72.26,72.22,72.22,61416.0,72.0109,72.0208,71.981,71.981,61416.0
2025-05-13 13:30:00,72.23,72.24,72.22,72.23,154890.0,71.9909,72.0009,71.981,71.9909,154890.0
2025-05-13 13:35:00,72.23,72.24,72.21,72.22,90862.0,71.9909,72.0009,71.971,71.981,90862.0
2025-05-13 13:40:00,72.23,72.25,72.22,72.25,78059.0,71.9909,72.0109,71.981,72.0109,78059.0
2025-05-13 13:45:00,72.25,72.25,72.22,72.23,49002.0,72.0109,72.0109,71.981,71.9909,49002.0
2025-05-13 13:50:00,72.23,72.23,72.21,72.23,32517.0,71.9909,71.9909,71.971,71.9909,32517.0
2025-05-13 13:55:00,72.23,72.24,72.22,72.22,41180.0,71.9909,72.0009,71.981,71.981,41180.0
2025-05-13 14:00:00,72.23,72.24,72.22,72.22,50824.0,71.9909,72.0009,71.981,71.981,50824.0
2025-05-13 14:05:00,72.23,72.24,72.22,72.24,79534.0,71.9909,72.0009,71.981,72.0009,79534.0
2025-05-13 14:10:00,72.23,72.24,72.21,72.22,186834.0,71.9909,72.0009,71.971,71.981,186834.0
2025-05-13 14:15:00,72.22,72.23,72.21,72.23,40049.0,71.981,71.9909,71.971,71.9909,40049.0
2025-05-13 14:20:00,72.23,72.23,72.21,72.22,45817.0,71.9909,71.9909,71.971,71.981,45817.0
2025-05-13 14:25:00,72.21,72.22,72.2,72.22,68673.0,71.971,71.981,71.961,71.981,68673.0
2025-05-13 14:30:00,72.22,72.23,72.21,72.22,159333.0,71.981,71.9909,71.971,71.981,159333.0
2025-05-13 14:35:00,72.22,72.22,72.21,72.22,62339.0,71.981,71.981,71.971,71.981,62339.0
2025-05-13 14:40:00,72.22,72.24,72.21,72.23,83458.0,71.981,72.0009,71.971,71.9909,83458.0
2025-05-13 14:45:00,72.23,72.25,72.23,72.24,74837.0,71.9909,72.0109,71.9909,72.0009,74837.0
2025-05-13 14:50:00,72.23,72.24,72.23,72.23,65005.0,71.9909,72.0009,71.9909,71.9909,65005.0
2025-05-13 14:55:00,72.23,72.24,72.22,72.23,146670.0,71.9909,72.0009,71.981,71.9909,146670.0
2025-05-13 15:00:00,72.23,72.23,72.21,72.22,79790.0,71.9909,71.9909,71.971,71.981,79790.0
2025-05-13 15:05:00,72.21,72.22,72.21,72.21,57172.0,71.971,71.981,71.971,71.971,57172.0
2025-05-13 15:10:00,72.22,72.22,72.21,72.22,66828.0,71.981,71.981,71.971,71.981,66828.0
2025-05-13 15:15:00,72.22,72.24,72.21,72.23,65591.0,71.981,72.0009,71.971,71.9909,65591.0
2025-05-13 15:20:00,72.23,72.25,72.23,72.24,129211.0,71.9909,72.0109,71.9909,72.0009,129211.0
2025-05-13 15:25:00,72.25,72.25,72.23,72.24,36920.0,72.0109,72.0109,71.9909,72.0009,36920.0
2025-05-13 15:30:00,72.23,72.24,72.23,72.23,39524.0,71.9909,72.0009,71.9909,71.9909,39524.0
2025-05-13 15:35:00,72.23,72.24,72.23,72.23,35746.0,71.9909,72.0009,71.9909,71.9909,35746.0
2025-05-13 15:40:00,72.23,72.24,72.23,72.23,40589.0,71.9909,72.0009,71.9909,71.9909,40589.0
2025-05-13 15:45:00,72.24,72.26,72.23,72.26,32543.0,72.0009,72.0208,71.9909,72.0208,32543.0
2025-05-13 15:50:00,72.26,72.28,72.25,72.28,64050.0,72.0208,72.0408,72.0109,72.0408,64050.0
2025-05-13 15:55:00,72.28,72.29,72.27,72.29,149818.0,72.0408,72.0507,72.0308,72.0507,149818.0
2025-05-14 09:30:00,72.24,72.29,72.21,72.24,161349.0,72.0009,72.0507,71.971,72.0009,161349.0
2025-05-14 09:35:00,72.23,72.24,72.22,72.24,84852.0,71.9909,72.0009,71.981,72.0009,84852.0
2025-05-14 09:40:00,72.24,72.25,72.23,72.25,66076.0,72.0009,72.0109,71.9909,72.0109,66076.0
2025-05-14 09:45:00,72.25,72.27,72.24,72.27,90742.0,72.0109,72.0308,72.0009,72.0308,90742.0
2025-05-14 09:50:00,72.26,72.27,72.24,72.25,84816.0,72.0208,72.0308,72.0009,72.0109,84816.0
2025-05-14 09:55:00,72.24,72.25,72.22,72.23,57176.0,72.0009,72.0109,71.981,71.9909,57176.0
2025-05-14 10:00:00,72.23,72.23,72.2,72.22,74668.0,71.9909,71.9909,71.961,71.981,74668.0
2025-05-14 10:05:00,72.22,72.23,72.2,72.2,67761.0,71.981,71.9909,71.961,71.961,67761.0
2025-05-14 10:10:00,72.21,72.22,72.2,72.22,44351.0,71.971,71.981,71.961,71.981,44351.0
2025-05-14 10:15:00,72.22,72.23,72.21,72.22,429211.0,71.981,71.9909,71.971,71.981,429211.0
2025-05-14 10:20:00,72.22,72.24,72.21,72.22,53004.0,71.981,72.0009,71.971,71.981,53004.0
2025-05-14 10:25:00,72.21,72.24,72.21,72.23,32746.0,71.971,72.0009,71.971,71.9909,32746.0
2025-05-14 10:30:00,72.23,72.24,72.21,72.22,17149.0,71.9909,72.0009,71.971,71.981,17149.0
2025-05-14 10:35:00,72.22,72.22,72.2,72.2,48173.0,71.981,71.981,71.961,71.961,48173.0
2025-05-14 10:40:00,72.2,72.21,72.2,72.21,66446.0,71.961,71.971,71.961,71.971,66446.0
2025-05-14 10:45:00,72.2,72.21,72.19,72.21,134479.0,71.961,71.971,71.9511,71.971,134479.0
2025-05-14 10:50:00,72.2,72.21,72.17,72.17,157071.0,71.961,71.971,71.9311,71.9311,157071.0
2025-05-14 10:55:00,72.18,72.19,72.16,72.17,38371.0,71.9411,71.9511,71.9212,71.9311,38371.0
2025-05-14 11:00:00,72.17,72.18,72.16,72.17,36982.0,71.9311,71.9411,71.9212,71.9311,36982.0
2025-05-14 11:05:00,72.17,72.18,72.16,72.18,41912.0,71.9311,71.9411,71.9212,71.9411,41912.0
2025-05-14 11:10:00,72.18,72.18,72.17,72.18,47439.0,71.9411,71.9411,71.9311,71.9411,47439.0
2025-05-14 11:15:00,72.17,72.18,72.14,72.15,67174.0,71.9311,71.9411,71.9012,71.9112,67174.0
2025-05-14 11:20:00,72.15,72.17,72.14,72.16,51029.0,71.9112,71.9311,71.9012,71.9212,51029.0
2025-05-14 11:25:00,72.17,72.17,72.15,72.16,66695.0,71.9311,71.9311,71.9112,71.9212,66695.0
2025-05-14 11:30:00,72.16,72.16,72.14,72.15,73941.0,71.9212,71.9212,71.9012,71.9112,73941.0
2025-05-14 11:35:00,72.15,72.15,72.12,72.13,46792.0,71.9112,71.9112,71.8813,71.8913,46792.0
2025-05-14 11:40:00,72.13,72.13,72.1,72.11,46512.0,71.8913,71.8913,71.8614,71.8713,46512.0
2025-05-14 11:45:00,72.11,72.12,72.1,72.1,44676.0,71.8713,71.8813,71.8614,71.8614,44676.0
2025-05-14 11:50:00,72.11,72.12,72.1,72.12,99882.0,71.8713,71.8813,71.8614,71.8813,99882.0
2025-05-14 11:55:00,72.12,72.13,72.11,72.12,51307.0,71.8813,71.8913,71.8713,71.8813,51307.0
2025-05-14 12:00:00,72.12,72.13,72.11,72.12,23521.0,71.8813,71.8913,71.8713,71.8813,23521.0
2025-05-14 12:05:00,72.11,72.11,72.08,72.09,66774.0,71.8713,71.8713,71.8414,71.8514,66774.0
2025-05-14 12:10:00,72.1,72.1,72.09,72.09,46621.0,71.8614,71.8614,71.8514,71.8514,46621.0
2025-05-14 12:15:00,72.09,72.1,72.08,72.09,38536.0,71.8514,71.8614,71.8414,71.8514,38536.0
2025-05-14 12:20:00,72.09,72.11,72.09,72.09,28786.0,71.8514,71.8713,71.8514,71.8514,28786.0
2025-05-14 12:25:00,72.09,72.11,72.09,72.1,37053.0,71.8514,71.8713,71.8514,71.8614,37053.0
2025-05-14 12:30:00,72.11,72.11,72.1,72.11,14965.0,71.8713,71.8713,71.8614,71.8713,14965.0
2025-05-14 12:35:00,72.1,72.11,72.1,72.11,31781.0,71.8614,71.8713,71.8614,71.8713,31781.0
2025-05-14 12:40:00,72.11,72.11,72.08,72.09,78501.0,71.8713,71.8713,71.8414,71.8514,78501.0
2025-05-14 12:45:00,72.09,72.1,72.08,72.09,36003.0,71.8514,71.8614,71.8414,71.8514,36003.0
2025-05-14 12:50:00,72.09,72.1,72.08,72.09,129097.0,71.8514,71.8614,71.8414,71.8514,129097.0
2025-05-14 12:55:00,72.09,72.09,72.07,72.07,61841.0,71.8514,71.8514,71.8315,71.8315,61841.0
2025-05-14 13:00:00,72.07,72.1,72.07,72.09,32673.0,71.8315,71.8614,71.8315,71.8514,32673.0
2025-05-14 13:05:00,72.09,72.1,72.08,72.09,24047.0,71.8514,71.8614,71.8414,71.8514,24047.0
2025-05-14 13:10:00,72.09,72.1,72.08,72.09,31041.0,71.8514,71.8614,71.8414,71.8514,31041.0
2025-05-14 13:15:00,72.09,72.1,72.07,72.08,26666.0,71.8514,71.8614,71.8315,71.8414,26666.0
2025-05-14 13:20:00,72.08,72.1,72.07,72.09,44127.0,71.8414,71.8614,71.8315,71.8514,44127.0
2025-05-14 13:25:00,72.09,72.11,72.09,72.11,34380.0,71.8514,71.8713,71.8514,71.8713,34380.0
2025-05-14 13:30:00,72.11,72.12,72.11,72.12,17715.0,71.8713,71.8813,71.8713,71.8813,17715.0
2025-05-14 13:35:00,72.12,72.12,72.1,72.12,12979.0,71.8813,71.8813,71.8614,71.8813,12979.0
2025-05-14 13:40:00,72.11,72.12,72.11,72.12,20481.0,71.8713,71.8813,71.8713,71.8813,20481.0
2025-05-14 13:45:00,72.12,72.12,72.11,72.12,150161.0,71.8813,71.8813,71.8713,71.8813,150161.0
2025-05-14 13:50:00,72.12,72.12,72.1,72.11,45237.0,71.8813,71.8813,71.8614,71.8713,45237.0
2025-05-14 13:55:00,72.1,72.11,72.1,72.11,35546.0,71.8614,71.8713,71.8614,71.8713,35546.0
2025-05-14 14:00:00,72.11,72.12,72.1,72.11,81772.0,71.8713,71.8813,71.8614,71.8713,81772.0
2025-05-14 14:05:00,72.12,72.12,72.09,72.09,35649.0,71.8813,71.8813,71.8514,71.8514,35649.0
2025-05-14 14:10:00,72.1,72.11,72.09,72.09,142334.0,71.8614,71.8713,71.8514,71.8514,142334.0
2025-05-14 14:15:00,72.09,72.1,72.09,72.09,296769.0,71.8514,71.8614,71.8514,71.8514,296769.0
2025-05-14 14:20:00,72.1,72.1,72.09,72.09,38699.0,71.8614,71.8614,71.8514,71.8514,38699.0
2025-05-14 14:25:00,72.1,72.1,72.09,72.09,16923.0,71.8614,71.8614,71.8514,71.8514,16923.0
2025-05-14 14:30:00,72.09,72.1,72.09,72.1,48493.0,71.8514,71.8614,71.8514,71.8614,48493.0
2025-05-14 14:35:00,72.09,72.1,72.08,72.1,53859.0,71.8514,71.8614,71.8414,71.8614,53859.0
2025-05-14 14:40:00,72.09,72.1,72.09,72.09,25234.0,71.8514,71.8614,71.8514,71.8514,25234.0
2025-05-14 14:45:00,72.09,72.1,72.09,72.09,31577.0,71.8514,71.8614,71.8514,71.8514,31577.0
2025-05-14 14:50:00,72.09,72.1,72.09,72.1,30231.0,71.8514,71.8614,71.8514,71.8614,30231.0
2025-05-14 14:55:00,72.09,72.1,72.07,72.07,135885.0,71.8514,71.8614,71.8315,71.8315,135885.0
2025-05-14 15:00:00,72.07,72.08,72.04,72.05,114724.0,71.8315,71.8414,71.8016,71.8115,114724.0
2025-05-14 15:05:00,72.05,72.05,72.04,72.04,76644.0,71.8115,71.8115,71.8016,71.8016,76644.0
2025-05-14 15:10:00,72.05,72.05,72.04,72.05,178093.0,71.8115,71.8115,71.8016,71.8115,178093.0
2025-05-14 15:15:00,72.05,72.06,72.04,72.05,162723.0,71.8115,71.8215,71.8016,71.8115,162723.0
2025-05-14 15:20:00,72.05,72.06,72.04,72.06,72850.0,71.8115,71.8215,71.8016,71.8215,72850.0
2025-05-14 15:25:00,72.05,72.05,72.04,72.05,91270.0,71.8115,71.8115,71.8016,71.8115,91270.0
2025-05-14 15:30:00,72.05,72.05,72.04,72.05,99241.0,71.8115,71.8115,71.8016,71.8115,99241.0
2025-05-14 15:35:00,72.04,72.05,72.04,72.04,105982.0,71.8016,71.8115,71.8016,71.8016,105982.0
2025-05-14 15:40:00,72.05,72.05,72.03,72.04,58768.0,71.8115,71.8115,71.7916,71.8016,58768.0
2025-05-14 15:45:00,72.04,72.04,72.02,72.02,541380.0,71.8016,71.8016,71.7816,71.7816,541380.0
2025-05-14 15:50:00,72.03,72.03,72.01,72.02,65378.0,71.7916,71.7916,71.7717,71.7816,65378.0
2025-05-14 15:55:00,72.02,72.05,72.01,72.04,118987.0,71.7816,71.8115,71.7717,71.8016,118987.0
2025-05-15 09:30:00,72.25,72.28,72.21,72.24,131416.0,72.0109,72.0408,71.971,72.0009,131416.0
2025-05-15 09:35:00,72.25,72.28,72.23,72.28,44550.0,72.0109,72.0408,71.9909,72.0408,44550.0
2025-05-15 09:40:00,72.28,72.3,72.26,72.27,78639.0,72.0408,72.0607,72.0208,72.0308,78639.0
2025-05-15 09:45:00,72.27,72.27,72.23,72.25,53906.0,72.0308,72.0308,71.9909,72.0109,53906.0
2025-05-15 09:50:00,72.25,72.25,72.22,72.25,59474.0,72.0109,72.0109,71.981,72.0109,59474.0
2025-05-15 09:55:00,72.25,72.26,72.23,72.25,413500.0,72.0109,72.0208,71.9909,72.0109,413500.0
2025-05-15 10:00:00,72.25,72.26,72.23,72.25,48594.0,72.0109,72.0208,71.9909,72.0109,48594.0
2025-05-15 10:05:00,72.25,72.26,72.24,72.24,77840.0,72.0109,72.0208,72.0009,72.0009,77840.0
2025-05-15 10:10:00,72.23,72.26,72.23,72.25,71967.0,71.9909,72.0208,71.9909,72.0109,71967.0
2025-05-15 10:15:00,72.24,72.26,72.23,72.24,368753.0,72.0009,72.0208,71.9909,72.0009,368753.0
2025-05-15 10:20:00,72.24,72.25,72.2,72.21,71032.0,72.0009,72.0109,71.961,71.971,71032.0
2025-05-15 10:25:00,72.2,72.21,72.18,72.2,77453.0,71.961,71.971,71.9411,71.961,77453.0
2025-05-15 10:30:00,72.2,72.21,72.18,72.19,35638.0,71.961,71.971,71.9411,71.9511,35638.0
2025-05-15 10:35:00,72.19,72.21,72.17,72.2,76620.0,71.9511,71.971,71.9311,71.961,76620.0
2025-05-15 10:40:00,72.2,72.22,72.19,72.2,178826.0,71.961,71.981,71.9511,71.961,178826.0
2025-05-15 10:45:00,72.2,72.28,72.2,72.27,60208.0,71.961,72.0408,71.961,72.0308,60208.0
2025-05-15 10:50:00,72.27,72.28,72.25,72.27,47152.0,72.0308,72.0408,72.0109,72.0308,47152.0
2025-05-15 10:55:00,72.27,72.29,72.26,72.28,57192.0,72.0308,72.0507,72.0208,72.0408,57192.0
2025-05-15 11:00:00,72.28,72.33,72.26,72.31,186736.0,72.0408,72.0906,72.0208,72.0707,186736.0
2025-05-15 11:05:00,72.31,72.34,72.3,72.34,145312.0,72.0707,72.1006,72.0607,72.1006,145312.0
2025-05-15 11:10:00,72.33,72.35,72.33,72.34,85567.0,72.0906,72.1105,72.0906,72.1006,85567.0
2025-05-15 11:15:00,72.34,72.35,72.33,72.34,57411.0,72.1006,72.1105,72.0906,72.1006,57411.0
2025-05-15 11:20:00,72.34,72.36,72.33,72.34,67902.0,72.1006,72.1205,72.0906,72.1006,67902.0
2025-05-15 11:25:00,72.34,72.34,72.32,72.34,44368.0,72.1006,72.1006,72.0806,72.1006,44368.0
2025-05-15 11:30:00,72.34,72.35,72.32,72.34,65711.0,72.1006,72.1105,72.0806,72.1006,65711.0
2025-05-15 11:35:00,72.35,72.35,72.33,72.34,29832.0,72.1105,72.1105,72.0906,72.1006,29832.0
2025-05-15 11:40:00,72.35,72.35,72.33,72.34,22443.0,72.1105,72.1105,72.0906,72.1006,22443.0
2025-05-15 11:45:00,72.34,72.35,72.33,72.35,71788.0,72.1006,72.1105,72.0906,72.1105,71788.0
2025-05-15 11:50:00,72.34,72.36,72.34,72.36,54409.0,72.1006,72.1205,72.1006,72.1205,54409.0
2025-05-15 11:55:00,72.36,72.36,72.34,72.36,30825.0,72.1205,72.1205,72.1006,72.1205,30825.0
2025-05-15 12:00:00,72.36,72.39,72.35,72.38,39563.0,72.1205,72.1504,72.1105,72.1404,39563.0
2025-05-15 12:05:00,72.39,72.41,72.39,72.41,29887.0,72.1504,72.1703,72.1504,72.1703,29887.0
2025-05-15 12:10:00,72.41,72.42,72.4,72.42,40377.0,72.1703,72.1803,72.1604,72.1803,40377.0
2025-05-15 12:15:00,72.42,72.43,72.41,72.42,110454.0,72.1803,72.1903,72.1703,72.1803,110454.0
2025-05-15 12:20:00,72.43,72.44,72.41,72.44,63734.0,72.1903,72.2002,72.1703,72.2002,63734.0
2025-05-15 12:25:00,72.43,72.45,72.42,72.45,28139.0,72.1903,72.2102,72.1803,72.2102,28139.0
2025-05-15 12:30:00,72.45,72.45,72.42,72.43,59742.0,72.2102,72.2102,72.1803,72.1903,59742.0
2025-05-15 12:35:00,72.43,72.43,72.41,72.42,34436.0,72.1903,72.1903,72.1703,72.1803,34436.0
2025-05-15 12:40:00,72.42,72.44,72.41,72.42,33513.0,72.1803,72.2002,72.1703,72.1803,33513.0
2025-05-15 12:45:00,72.43,72.45,72.42,72.45,72768.0,72.1903,72.2102,72.1803,72.2102,72768.0
2025-05-15 12:50:00,72.45,72.45,72.43,72.44,24118.0,72.2102,72.2102,72.1903,72.2002,24118.0
2025-05-15 12:55:00,72.44,72.45,72.43,72.44,14855.0,72.2002,72.2102,72.1903,72.2002,14855.0
2025-05-15 13:00:00,72.45,72.45,72.42,72.44,45538.0,72.2102,72.2102,72.1803,72.2002,45538.0
2025-05-15 13:05:00,72.44,72.45,72.44,72.45,55580.0,72.2002,72.2102,72.2002,72.2102,55580.0
2025-05-15 13:10:00,72.44,72.45,72.44,72.44,53941.0,72.2002,72.2102,72.2002,72.2002,53941.0
2025-05-15 13:15:00,72.44,72.45,72.43,72.45,38622.0,72.2002,72.2102,72.1903,72.2102,38622.0
2025-05-15 13:20:00,72.45,72.45,72.42,72.44,60312.0,72.2102,72.2102,72.1803,72.2002,60312.0
2025-05-15 13:25:00,72.44,72.44,72.42,72.42,16980.0,72.2002,72.2002,72.1803,72.1803,16980.0
2025-05-15 13:30:00,72.42,72.42,72.4,72.41,114829.0,72.1803,72.1803,72.1604,72.1703,114829.0
2025-05-15 13:35:00,72.41,72.41,72.39,72.41,112121.0,72.1703,72.1703,72.1504,72.1703,112121.0
2025-05-15 13:40:00,72.41,72.41,72.39,72.4,33612.0,72.1703,72.1703,72.1504,72.1604,33612.0
2025-05-15 13:45:00,72.4,72.4,72.38,72.38,33478.0,72.1604,72.1604,72.1404,72.1404,33478.0
2025-05-15 13:50:00,72.39,72.4,72.38,72.39,58168.0,72.1504,72.1604,72.1404,72.1504,58168.0
2025-05-15 13:55:00,72.39,72.4,72.38,72.38,38370.0,72.1504,72.1604,72.1404,72.1404,38370.0
2025-05-15 14:00:00,72.39,72.39,72.38,72.39,31344.0,72.1504,72.1504,72.1404,72.1504,31344.0
2025-05-15 14:05:00,72.38,72.4,72.38,72.4,70906.0,72.1404,72.1604,72.1404,72.1604,70906.0
2025-05-15 14:10:00,72.4,72.4,72.38,72.38,17908.0,72.1604,72.1604,72.1404,72.1404,17908.0
2025-05-15 14:15:00,72.39,72.39,72.38,72.39,40928.0,72.1504,72.1504,72.1404,72.1504,40928.0
2025-05-15 14:20:00,72.38,72.39,72.37,72.38,66042.0,72.1404,72.1504,72.1305,72.1404,66042.0
2025-05-15 14:25:00,72.38,72.38,72.37,72.38,27880.0,72.1404,72.1404,72.1305,72.1404,27880.0
2025-05-15 14:30:00,72.38,72.4,72.37,72.39,41609.0,72.1404,72.1604,72.1305,72.1504,41609.0
2025-05-15 14:35:00,72.39,72.4,72.38,72.39,60972.0,72.1504,72.1604,72.1404,72.1504,60972.0
2025-05-15 14:40:00,72.39,72.39,72.38,72.39,24631.0,72.1504,72.1504,72.1404,72.1504,24631.0
2025-05-15 14:45:00,72.39,72.39,72.38,72.39,26162.0,72.1504,72.1504,72.1404,72.1504,26162.0
2025-05-15 14:50:00,72.39,72.39,72.38,72.38,22856.0,72.1504,72.1504,72.1404,72.1404,22856.0
2025-05-15 14:55:00,72.38,72.39,72.36,72.37,96984.0,72.1404,72.1504,72.1205,72.1305,96984.0
2025-05-15 15:00:00,72.38,72.39,72.37,72.39,38171.0,72.1404,72.1504,72.1305,72.1504,38171.0
2025-05-15 15:05:00,72.39,72.39,72.38,72.39,47999.0,72.1504,72.1504,72.1404,72.1504,47999.0
2025-05-15 15:10:00,72.39,72.39,72.38,72.38,59657.0,72.1504,72.1504,72.1404,72.1404,59657.0
2025-05-15 15:15:00,72.39,72.4,72.38,72.4,107676.0,72.1504,72.1604,72.1404,72.1604,107676.0
2025-05-15 15:20:00,72.39,72.41,72.39,72.41,64948.0,72.1504,72.1703,72.1504,72.1703,64948.0
2025-05-15 15:25:00,72.4,72.42,72.4,72.41,36485.0,72.1604,72.1803,72.1604,72.1703,36485.0
2025-05-15 15:30:00,72.41,72.41,72.4,72.41,74879.0,72.1703,72.1703,72.1604,72.1703,74879.0
2025-05-15 15:35:00,72.41,72.42,72.4,72.42,48203.0,72.1703,72.1803,72.1604,72.1803,48203.0
2025-05-15 15:40:00,72.42,72.43,72.41,72.42,49380.0,72.1803,72.1903,72.1703,72.1803,49380.0
2025-05-15 15:45:00,72.42,72.43,72.41,72.42,48804.0,72.1803,72.1903,72.1703,72.1803,48804.0
2025-05-15 15:50:00,72.42,72.43,72.42,72.42,73038.0,72.1803,72.1903,72.1803,72.1803,73038.0
2025-05-15 15:55:00,72.43,72.45,72.42,72.44,131901.0,72.1903,72.2102,72.1803,72.2002,131901.0
2025-05-16 09:30:00,72.62,72.68,72.62,72.65,195874.0,72.3797,72.4395,72.3797,72.4096,195874.0
2025-05-16 09:35:00,72.65,72.65,72.62,72.63,97635.0,72.4096,72.4096,72.3797,72.3896,97635.0
2025-05-16 09:40:00,72.63,72.66,72.63,72.64,73186.0,72.3896,72.4195,72.3896,72.3996,73186.0
2025-05-16 09:45:00,72.63,72.65,72.63,72.65,102418.0,72.3896,72.4096,72.3896,72.4096,102418.0
2025-05-16 09:50:00,72.64,72.65,72.63,72.64,51829.0,72.3996,72.4096,72.3896,72.3996,51829.0
2025-05-16 09:55:00,72.64,72.64,72.62,72.63,61672.0,72.3996,72.3996,72.3797,72.3896,61672.0
2025-05-16 10:00:00,72.64,72.64,72.59,72.62,64284.0,72.3996,72.3996,72.3498,72.3797,64284.0
2025-05-16 10:05:00,72.62,72.64,72.61,72.62,114073.0,72.3797,72.3996,72.3697,72.3797,114073.0
2025-05-16 10:10:00,72.61,72.61,72.58,72.59,43596.0,72.3697,72.3697,72.3398,72.3498,43596.0
2025-05-16 10:15:00,72.59,72.6,72.57,72.58,351586.0,72.3498,72.3597,72.3298,72.3398,351586.0
2025-05-16 10:20:00,72.58,72.6,72.57,72.58,49331.0,72.3398,72.3597,72.3298,72.3398,49331.0
2025-05-16 10:25:00,72.58,72.58,72.54,72.55,77582.0,72.3398,72.3398,72.2999,72.3099,77582.0
2025-05-16 10:30:00,72.55,72.55,72.53,72.53,65073.0,72.3099,72.3099,72.29,72.29,65073.0
2025-05-16 10:35:00,72.54,72.54,72.51,72.52,55590.0,72.2999,72.2999,72.27,72.28,55590.0
2025-05-16 10:40:00,72.52,72.52,72.5,72.51,92322.0,72.28,72.28,72.2601,72.27,92322.0
2025-05-16 10:45:00,72.51,72.51,72.48,72.48,77402.0,72.27,72.27,72.2401,72.2401,77402.0
2025-05-16 10:50:00,72.49,72.49,72.45,72.46,111501.0,72.2501,72.2501,72.2102,72.2202,111501.0
2025-05-16 10:55:00,72.47,72.48,72.45,72.48,54800.0,72.2301,72.2401,72.2102,72.2401,54800.0
2025-05-16 11:00:00,72.48,72.49,72.47,72.48,88083.0,72.2401,72.2501,72.2301,72.2401,88083.0
2025-05-16 11:05:00,72.48,72.51,72.48,72.51,34813.0,72.2401,72.27,72.2401,72.27,34813.0
2025-05-16 11:10:00,72.51,72.53,72.51,72.52,59976.0,72.27,72.29,72.27,72.28,59976.0
2025-05-16 11:15:00,72.51,72.51,72.5,72.51,44560.0,72.27,72.27,72.2601,72.27,44560.0
2025-05-16 11:20:00,72.51,72.51,72.49,72.5,41275.0,72.27,72.27,72.2501,72.2601,41275.0
2025-05-16 11:25:00,72.5,72.52,72.49,72.5,33430.0,72.2601,72.28,72.2501,72.2601,33430.0
2025-05-16 11:30:00,72.5,72.51,72.48,72.5,81171.0,72.2601,72.27,72.2401,72.2601,81171.0
2025-05-16 11:35:00,72.51,72.51,72.49,72.5,24273.0,72.27,72.27,72.2501,72.2601,24273.0
2025-05-16 11:40:00,72.49,72.5,72.48,72.49,97920.0,72.2501,72.2601,72.2401,72.2501,97920.0
2025-05-16 11:45:00,72.5,72.5,72.47,72.48,34915.0,72.2601,72.2601,72.2301,72.2401,34915.0
2025-05-16 11:50:00,72.48,72.48,72.46,72.47,49660.0,72.2401,72.2401,72.2202,72.2301,49660.0
2025-05-16 11:55:00,72.47,72.48,72.46,72.48,39554.0,72.2301,72.2401,72.2202,72.2401,39554.0
2025-05-16 12:00:00,72.48,72.54,72.47,72.51,59852.0,72.2401,72.2999,72.2301,72.27,59852.0
2025-05-16 12:05:00,72.5,72.51,72.49,72.49,45173.0,72.2601,72.27,72.2501,72.2501,45173.0
2025-05-16 12:10:00,72.49,72.52,72.49,72.51,41629.0,72.2501,72.28,72.2501,72.27,41629.0
2025-05-16 12:15:00,72.52,72.52,72.51,72.51,24381.0,72.28,72.28,72.27,72.27,24381.0
2025-05-16 12:20:00,72.52,72.52,72.49,72.51,45964.0,72.28,72.28,72.2501,72.27,45964.0
2025-05-16 12:25:00,72.51,72.52,72.5,72.52,39954.0,72.27,72.28,72.2601,72.28,39954.0
2025-05-16 12:30:00,72.52,72.52,72.49,72.5,30812.0,72.28,72.28,72.2501,72.2601,30812.0
2025-05-16 12:35:00,72.5,72.5,72.47,72.47,19760.0,72.2601,72.2601,72.2301,72.2301,19760.0
2025-05-16 12:40:00,72.48,72.48,72.46,72.47,23672.0,72.2401,72.2401,72.2202,72.2301,23672.0
2025-05-16 12:45:00,72.46,72.49,72.46,72.48,26569.0,72.2202,72.2501,72.2202,72.2401,26569.0
2025-05-16 12:50:00,72.47,72.5,72.47,72.49,14570.0,72.2301,72.2601,72.2301,72.2501,14570.0
2025-05-16 12:55:00,72.49,72.5,72.48,72.48,50809.0,72.2501,72.2601,72.2401,72.2401,50809.0
2025-05-16 13:00:00,72.49,72.49,72.48,72.48,17223.0,72.2501,72.2501,72.2401,72.2401,17223.0
2025-05-16 13:05:00,72.48,72.49,72.47,72.48,33689.0,72.2401,72.2501,72.2301,72.2401,33689.0
2025-05-16 13:10:00,72.48,72.49,72.47,72.48,95989.0,72.2401,72.2501,72.2301,72.2401,95989.0
2025-05-16 13:15:00,72.48,72.49,72.47,72.48,32962.0,72.2401,72.2501,72.2301,72.2401,32962.0
2025-05-16 13:20:00,72.48,72.49,72.47,72.48,45564.0,72.2401,72.2501,72.2301,72.2401,45564.0
2025-05-16 13:25:00,72.49,72.49,72.47,72.48,185654.0,72.2501,72.2501,72.2301,72.2401,185654.0
2025-05-16 13:30:00,72.49,72.49,72.47,72.48,42214.0,72.2501,72.2501,72.2301,72.2401,42214.0
2025-05-16 13:35:00,72.48,72.5,72.48,72.48,33376.0,72.2401,72.2601,72.2401,72.2401,33376.0
2025-05-16 13:40:00,72.48,72.49,72.48,72.48,17597.0,72.2401,72.2501,72.2401,72.2401,17597.0
2025-05-16 13:45:00,72.48,72.49,72.47,72.48,36193.0,72.2401,72.2501,72.2301,72.2401,36193.0
2025-05-16 13:50:00,72.48,72.49,72.47,72.48,31438.0,72.2401,72.2501,72.2301,72.2401,31438.0
2025-05-16 13:55:00,72.48,72.51,72.47,72.5,123981.0,72.2401,72.27,72.2301,72.2601,123981.0
2025-05-16 14:00:00,72.49,72.5,72.48,72.49,82692.0,72.2501,72.2601,72.2401,72.2501,82692.0
2025-05-16 14:05:00,72.49,72.5,72.48,72.48,47197.0,72.2501,72.2601,72.2401,72.2401,47197.0
2025-05-16 14:10:00,72.49,72.5,72.48,72.48,48095.0,72.2501,72.2601,72.2401,72.2401,48095.0
2025-05-16 14:15:00,72.48,72.49,72.47,72.49,102322.0,72.2401,72.2501,72.2301,72.2501,102322.0
2025-05-16 14:20:00,72.48,72.49,72.47,72.48,51112.0,72.2401,72.2501,72.2301,72.2401,51112.0
2025-05-16 14:25:00,72.48,72.5,72.47,72.5,89656.0,72.2401,72.2601,72.2301,72.2601,89656.0
2025-05-16 14:30:00,72.5,72.5,72.49,72.5,24691.0,72.2601,72.2601,72.2501,72.2601,24691.0
2025-05-16 14:35:00,72.5,72.5,72.48,72.48,43606.0,72.2601,72.2601,72.2401,72.2401,43606.0
2025-05-16 14:40:00,72.48,72.5,72.48,72.5,70189.0,72.2401,72.2601,72.2401,72.2601,70189.0
2025-05-16 14:45:00,72.5,72.5,72.49,72.5,17357.0,72.2601,72.2601,72.2501,72.2601,17357.0
2025-05-16 14:50:00,72.5,72.5,72.48,72.48,59452.0,72.2601,72.2601,72.2401,72.2401,59452.0
2025-05-16 14:55:00,72.48,72.49,72.47,72.48,62615.0,72.2401,72.2501,72.2301,72.2401,62615.0
2025-05-16 15:00:00,72.48,72.53,72.48,72.52,100475.0,72.2401,72.29,72.2401,72.28,100475.0
2025-05-16 15:05:00,72.52,72.53,72.51,72.53,59783.0,72.28,72.29,72.27,72.29,59783.0
2025-05-16 15:10:00,72.52,72.53,72.51,72.52,58548.0,72.28,72.29,72.27,72.28,58548.0
2025-05-16 15:15:00,72.52,72.53,72.51,72.53,70546.0,72.28,72.29,72.27,72.29,70546.0
2025-05-16 15:20:00,72.53,72.53,72.5,72.51,51653.0,72.29,72.29,72.2601,72.27,51653.0
2025-05-16 15:25:00,72.5,72.51,72.5,72.51,31046.0,72.2601,72.27,72.2601,72.27,31046.0
2025-05-16 15:30:00,72.51,72.52,72.49,72.52,118826.0,72.27,72.28,72.2501,72.28,118826.0
2025-05-16 15:35:00,72.52,72.52,72.5,72.51,32445.0,72.28,72.28,72.2601,72.27,32445.0
2025-05-16 15:40:00,72.51,72.51,72.5,72.51,30356.0,72.27,72.27,72.2601,72.27,30356.0
2025-05-16 15:45:00,72.5,72.51,72.48,72.48,74159.0,72.2601,72.27,72.2401,72.2401,74159.0
2025-05-16 15:50:00,72.48,72.49,72.47,72.48,78042.0,72.2401,72.2501,72.2301,72.2401,78042.0
2025-05-16 15:55:00,72.48,72.48,72.46,72.48,58241.0,72.2401,72.2401,72.2202,72.2401,58241.0
2025-05-19 09:30:00,72.17,72.17,72.06,72.1,250793.0,71.9311,71.9311,71.8215,71.8614,250793.0
2025-05-19 09:35:00,72.11,72.14,72.1,72.14,63324.0,71.8713,71.9012,71.8614,71.9012,63324.0
2025-05-19 09:40:00,72.13,72.17,72.13,72.15,58359.0,71.8913,71.9311,71.8913,71.9112,58359.0
2025-05-19 09:45:00,72.15,72.16,72.12,72.14,73234.0,71.9112,71.9212,71.8813,71.9012,73234.0
2025-05-19 09:50:00,72.14,72.17,72.13,72.17,32661.0,71.9012,71.9311,71.8913,71.9311,32661.0
2025-05-19 09:55:00,72.17,72.18,72.15,72.17,90683.0,71.9311,71.9411,71.9112,71.9311,90683.0
2025-05-19 10:00:00,72.17,72.17,72.15,72.16,27334.0,71.9311,71.9311,71.9112,71.9212,27334.0
2025-05-19 10:05:00,72.16,72.16,72.13,72.16,39751.0,71.9212,71.9212,71.8913,71.9212,39751.0
2025-05-19 10:10:00,72.16,72.17,72.15,72.17,55181.0,71.9212,71.9311,71.9112,71.9311,55181.0
2025-05-19 10:15:00,72.17,72.2,72.16,72.2,338309.0,71.9311,71.961,71.9212,71.961,338309.0
2025-05-19 10:20:00,72.2,72.21,72.19,72.2,49102.0,71.961,71.971,71.9511,71.961,49102.0
2025-05-19 10:25:00,72.21,72.22,72.2,72.22,31185.0,71.971,71.981,71.961,71.981,31185.0
2025-05-19 10:30:00,72.22,72.24,72.2,72.21,57398.0,71.981,72.0009,71.961,71.971,57398.0
2025-05-19 10:35:00,72.2,72.24,72.2,72.23,62714.0,71.961,72.0009,71.961,71.9909,62714.0
2025-05-19 10:40:00,72.24,72.26,72.23,72.24,53955.0,72.0009,72.0208,71.9909,72.0009,53955.0
2025-05-19 10:45:00,72.24,72.27,72.24,72.25,110512.0,72.0009,72.0308,72.0009,72.0109,110512.0
2025-05-19 10:50:00,72.25,72.29,72.25,72.28,104933.0,72.0109,72.0507,72.0109,72.0408,104933.0
2025-05-19 10:55:00,72.28,72.29,72.26,72.27,51956.0,72.0408,72.0507,72.0208,72.0308,51956.0
2025-05-19 11:00:00,72.26,72.29,72.25,72.27,60600.0,72.0208,72.0507,72.0109,72.0308,60600.0
2025-05-19 11:05:00,72.27,72.28,72.26,72.27,37682.0,72.0308,72.0408,72.0208,72.0308,37682.0
2025-05-19 11:10:00,72.28,72.31,72.27,72.29,104686.0,72.0408,72.0707,72.0308,72.0507,104686.0
2025-05-19 11:15:00,72.3,72.32,72.28,72.31,34294.0,72.0607,72.0806,72.0408,72.0707,34294.0
2025-05-19 11:20:00,72.31,72.33,72.3,72.33,31812.0,72.0707,72.0906,72.0607,72.0906,31812.0
2025-05-19 11:25:00,72.32,72.33,72.29,72.3,86774.0,72.0806,72.0906,72.0507,72.0607,86774.0
2025-05-19 11:30:00,72.3,72.31,72.28,72.28,73952.0,72.0607,72.0707,72.0408,72.0408,73952.0
2025-05-19 11:35:00,72.29,72.3,72.28,72.3,44865.0,72.0507,72.0607,72.0408,72.0607,44865.0
2025-05-19 11:40:00,72.3,72.32,72.3,72.31,34393.0,72.0607,72.0806,72.0607,72.0707,34393.0
2025-05-19 11:45:00,72.31,72.32,72.26,72.27,71590.0,72.0707,72.0806,72.0208,72.0308,71590.0
2025-05-19 11:50:00,72.27,72.29,72.26,72.27,66791.0,72.0308,72.0507,72.0208,72.0308,66791.0
2025-05-19 11:55:00,72.28,72.29,72.26,72.28,90015.0,72.0408,72.0507,72.0208,72.0408,90015.0
2025-05-19 12:00:00,72.28,72.28,72.26,72.28,49816.0,72.0408,72.0408,72.0208,72.0408,49816.0
2025-05-19 12:05:00,72.28,72.29,72.26,72.28,59153.0,72.0408,72.0507,72.0208,72.0408,59153.0
2025-05-19 12:10:00,72.28,72.29,72.28,72.28,48341.0,72.0408,72.0507,72.0408,72.0408,48341.0
2025-05-19 12:15:00,72.28,72.29,72.28,72.28,43648.0,72.0408,72.0507,72.0408,72.0408,43648.0
2025-05-19 12:20:00,72.29,72.3,72.28,72.3,36258.0,72.0507,72.0607,72.0408,72.0607,36258.0
2025-05-19 12:25:00,72.3,72.32,72.28,72.31,34324.0,72.0607,72.0806,72.0408,72.0707,34324.0
2025-05-19 12:30:00,72.32,72.33,72.31,72.31,39181.0,72.0806,72.0906,72.0707,72.0707,39181.0
2025-05-19 12:35:00,72.31,72.32,72.3,72.31,30778.0,72.0707,72.0806,72.0607,72.0707,30778.0
2025-05-19 12:40:00,72.31,72.33,72.31,72.33,39336.0,72.0707,72.0906,72.0707,72.0906,39336.0
2025-05-19 12:45:00,72.33,72.34,72.32,72.34,23866.0,72.0906,72.1006,72.0806,72.1006,23866.0
2025-05-19 12:50:00,72.34,72.36,72.33,72.34,121205.0,72.1006,72.1205,72.0906,72.1006,121205.0
2025-05-19 12:55:00,72.34,72.35,72.33,72.33,41918.0,72.1006,72.1105,72.0906,72.0906,41918.0
2025-05-19 13:00:00,72.33,72.35,72.32,72.34,60291.0,72.0906,72.1105,72.0806,72.1006,60291.0
2025-05-19 13:05:00,72.34,72.34,72.32,72.33,43189.0,72.1006,72.1006,72.0806,72.0906,43189.0
2025-05-19 13:10:00,72.33,72.33,72.28,72.3,115526.0,72.0906,72.0906,72.0408,72.0607,115526.0
2025-05-19 13:15:00,72.3,72.31,72.29,72.31,15969.0,72.0607,72.0707,72.0507,72.0707,15969.0
2025-05-19 13:20:00,72.31,72.31,72.28,72.29,30825.0,72.0707,72.0707,72.0408,72.0507,30825.0
2025-05-19 13:25:00,72.29,72.36,72.28,72.36,177789.0,72.0507,72.1205,72.0408,72.1205,177789.0
2025-05-19 13:30:00,72.36,72.37,72.35,72.36,71660.0,72.1205,72.1305,72.1105,72.1205,71660.0
2025-05-19 13:35:00,72.36,72.37,72.35,72.37,39555.0,72.1205,72.1305,72.1105,72.1305,39555.0
2025-05-19 13:40:00,72.37,72.39,72.35,72.37,69281.0,72.1305,72.1504,72.1105,72.1305,69281.0
2025-05-19 13:45:00,72.37,72.38,72.35,72.37,198070.0,72.1305,72.1404,72.1105,72.1305,198070.0
2025-05-19 13:50:00,72.37,72.37,72.34,72.37,37514.0,72.1305,72.1305,72.1006,72.1305,37514.0
2025-05-19 13:55:00,72.37,72.37,72.35,72.37,46487.0,72.1305,72.1305,72.1105,72.1305,46487.0
2025-05-19 14:00:00,72.37,72.38,72.34,72.35,36450.0,72.1305,72.1404,72.1006,72.1105,36450.0
2025-05-19 14:05:00,72.35,72.36,72.33,72.35,34046.0,72.1105,72.1205,72.0906,72.1105,34046.0
2025-05-19 14:10:00,72.36,72.37,72.34,72.34,42690.0,72.1205,72.1305,72.1006,72.1006,42690.0
2025-05-19 14:15:00,72.35,72.38,72.34,72.38,100274.0,72.1105,72.1404,72.1006,72.1404,100274.0
2025-05-19 14:20:00,72.38,72.38,72.37,72.38,35995.0,72.1404,72.1404,72.1305,72.1404,35995.0
2025-05-19 14:25:00,72.38,72.38,72.37,72.38,45905.0,72.1404,72.1404,72.1305,72.1404,45905.0
2025-05-19 14:30:00,72.38,72.38,72.36,72.37,54263.0,72.1404,72.1404,72.1205,72.1305,54263.0
2025-05-19 14:35:00,72.37,72.39,72.36,72.39,39112.0,72.1305,72.1504,72.1205,72.1504,39112.0
2025-05-19 14:40:00,72.39,72.41,72.38,72.4,46669.0,72.1504,72.1703,72.1404,72.1604,46669.0
2025-05-19 14:45:00,72.4,72.41,72.39,72.4,28917.0,72.1604,72.1703,72.1504,72.1604,28917.0
2025-05-19 14:50:00,72.4,72.41,72.39,72.41,40076.0,72.1604,72.1703,72.1504,72.1703,40076.0
2025-05-19 14:55:00,72.4,72.41,72.38,72.4,77872.0,72.1604,72.1703,72.1404,72.1604,77872.0
2025-05-19 15:00:00,72.4,72.42,72.39,72.42,96644.0,72.1604,72.1803,72.1504,72.1803,96644.0
2025-05-19 15:05:00,72.42,72.43,72.41,72.43,31027.0,72.1803,72.1903,72.1703,72.1903,31027.0
2025-05-19 15:10:00,72.43,72.45,72.42,72.45,99744.0,72.1903,72.2102,72.1803,72.2102,99744.0
2025-05-19 15:15:00,72.45,72.47,72.44,72.47,101886.0,72.2102,72.2301,72.2002,72.2301,101886.0
2025-05-19 15:20:00,72.47,72.47,72.45,72.47,139503.0,72.2301,72.2301,72.2102,72.2301,139503.0
2025-05-19 15:25:00,72.47,72.47,72.45,72.45,68227.0,72.2301,72.2301,72.2102,72.2102,68227.0
2025-05-19 15:30:00,72.45,72.46,72.45,72.45,42185.0,72.2102,72.2202,72.2102,72.2102,42185.0
2025-05-19 15:35:00,72.45,72.46,72.45,72.46,85802.0,72.2102,72.2202,72.2102,72.2202,85802.0
2025-05-19 15:40:00,72.46,72.47,72.45,72.46,88593.0,72.2202,72.2301,72.2102,72.2202,88593.0
2025-05-19 15:45:00,72.46,72.47,72.45,72.46,24220.0,72.2202,72.2301,72.2102,72.2202,24220.0
2025-05-19 15:50:00,72.45,72.47,72.45,72.47,98755.0,72.2102,72.2301,72.2102,72.2301,98755.0
2025-05-19 15:55:00,72.47,72.48,72.46,72.47,111361.0,72.2301,72.2401,72.2202,72.2301,111361.0
2025-05-20 09:30:00,72.3,72.35,72.26,72.27,155233.0,72.0607,72.1105,72.0208,72.0308,155233.0
2025-05-20 09:35:00,72.27,72.27,72.22,72.24,105484.0,72.0308,72.0308,71.981,72.0009,105484.0
2025-05-20 09:40:00,72.23,72.24,72.2,72.21,71060.0,71.9909,72.0009,71.961,71.971,71060.0
2025-05-20 09:45:00,72.21,72.23,72.21,72.22,60509.0,71.971,71.9909,71.971,71.981,60509.0
2025-05-20 09:50:00,72.22,72.25,72.21,72.23,102046.0,71.981,72.0109,71.971,71.9909,102046.0
2025-05-20 09:55:00,72.24,72.25,72.21,72.23,110382.0,72.0009,72.0109,71.971,71.9909,110382.0
2025-05-20 10:00:00,72.23,72.28,72.23,72.28,38707.0,71.9909,72.0408,71.9909,72.0408,38707.0
2025-05-20 10:05:00,72.27,72.29,72.27,72.29,64420.0,72.0308,72.0507,72.0308,72.0507,64420.0
2025-05-20 10:10:00,72.28,72.3,72.28,72.3,69442.0,72.0408,72.0607,72.0408,72.0607,69442.0
2025-05-20 10:15:00,72.3,72.31,72.29,72.3,62634.0,72.0607,72.0707,72.0507,72.0607,62634.0
2025-05-20 10:20:00,72.3,72.31,72.28,72.31,345501.0,72.0607,72.0707,72.0408,72.0707,345501.0
2025-05-20 10:25:00,72.3,72.31,72.29,72.31,110346.0,72.0607,72.0707,72.0507,72.0707,110346.0
2025-05-20 10:30:00,72.31,72.32,72.29,72.31,28020.0,72.0707,72.0806,72.0507,72.0707,28020.0
2025-05-20 10:35:00,72.32,72.33,72.3,72.31,40373.0,72.0806,72.0906,72.0607,72.0707,40373.0
2025-05-20 10:40:00,72.31,72.33,72.3,72.31,46294.0,72.0707,72.0906,72.0607,72.0707,46294.0
2025-05-20 10:45:00,72.31,72.32,72.3,72.31,137657.0,72.0707,72.0806,72.0607,72.0707,137657.0
2025-05-20 10:50:00,72.32,72.34,72.31,72.33,58492.0,72.0806,72.1006,72.0707,72.0906,58492.0
2025-05-20 10:55:00,72.33,72.35,72.32,72.34,32114.0,72.0906,72.1105,72.0806,72.1006,32114.0
2025-05-20 11:00:00,72.34,72.35,72.32,72.35,46063.0,72.1006,72.1105,72.0806,72.1105,46063.0
2025-05-20 11:05:00,72.34,72.36,72.34,72.36,50631.0,72.1006,72.1205,72.1006,72.1205,50631.0
2025-05-20 11:10:00,72.35,72.37,72.34,72.37,43623.0,72.1105,72.1305,72.1006,72.1305,43623.0
2025-05-20 11:15:00,72.36,72.39,72.36,72.37,127212.0,72.1205,72.1504,72.1205,72.1305,127212.0
2025-05-20 11:20:00,72.37,72.38,72.36,72.38,42923.0,72.1305,72.1404,72.1205,72.1404,42923.0
2025-05-20 11:25:00,72.38,72.38,72.35,72.36,35283.0,72.1404,72.1404,72.1105,72.1205,35283.0
2025-05-20 11:30:00,72.35,72.37,72.35,72.37,38258.0,72.1105,72.1305,72.1105,72.1305,38258.0
2025-05-20 11:35:00,72.37,72.37,72.33,72.34,71720.0,72.1305,72.1305,72.0906,72.1006,71720.0
2025-05-20 11:40:00,72.34,72.34,72.32,72.34,27219.0,72.1006,72.1006,72.0806,72.1006,27219.0
2025-05-20 11:45:00,72.34,72.35,72.33,72.34,151855.0,72.1006,72.1105,72.0906,72.1006,151855.0
2025-05-20 11:50:00,72.34,72.34,72.32,72.33,34632.0,72.1006,72.1006,72.0806,72.0906,34632.0
2025-05-20 11:55:00,72.34,72.35,72.32,72.32,13391.0,72.1006,72.1105,72.0806,72.0806,13391.0
2025-05-20 12:00:00,72.33,72.34,72.32,72.33,27711.0,72.0906,72.1006,72.0806,72.0906,27711.0
2025-05-20 12:05:00,72.33,72.33,72.3,72.32,45945.0,72.0906,72.0906,72.0607,72.0806,45945.0
2025-05-20 12:10:00,72.32,72.33,72.32,72.33,141598.0,72.0806,72.0906,72.0806,72.0906,141598.0
2025-05-20 12:15:00,72.33,72.34,72.32,72.34,32405.0,72.0906,72.1006,72.0806,72.1006,32405.0
2025-05-20 12:20:00,72.33,72.35,72.33,72.34,33688.0,72.0906,72.1105,72.0906,72.1006,33688.0
2025-05-20 12:25:00,72.34,72.35,72.33,72.35,30690.0,72.1006,72.1105,72.0906,72.1105,30690.0
2025-05-20 12:30:00,72.34,72.35,72.33,72.34,42337.0,72.1006,72.1105,72.0906,72.1006,42337.0
2025-05-20 12:35:00,72.34,72.34,72.32,72.34,33273.0,72.1006,72.1006,72.0806,72.1006,33273.0
2025-05-20 12:40:00,72.34,72.35,72.33,72.34,38067.0,72.1006,72.1105,72.0906,72.1006,38067.0
2025-05-20 12:45:00,72.34,72.37,72.34,72.36,18221.0,72.1006,72.1305,72.1006,72.1205,18221.0
2025-05-20 12:50:00,72.36,72.37,72.35,72.36,12208.0,72.1205,72.1305,72.1105,72.1205,12208.0
2025-05-20 12:55:00,72.36,72.37,72.36,72.37,30662.0,72.1205,72.1305,72.1205,72.1305,30662.0
2025-05-20 13:00:00,72.37,72.38,72.36,72.36,36707.0,72.1305,72.1404,72.1205,72.1205,36707.0
2025-05-20 13:05:00,72.36,72.37,72.34,72.36,53626.0,72.1205,72.1305,72.1006,72.1205,53626.0
2025-05-20 13:10:00,72.36,72.37,72.35,72.37,33282.0,72.1205,72.1305,72.1105,72.1305,33282.0
2025-05-20 13:15:00,72.37,72.39,72.36,72.39,25928.0,72.1305,72.1504,72.1205,72.1504,25928.0
2025-05-20 13:20:00,72.39,72.39,72.37,72.38,44425.0,72.1504,72.1504,72.1305,72.1404,44425.0
2025-05-20 13:25:00,72.38,72.39,72.37,72.38,29150.0,72.1404,72.1504,72.1305,72.1404,29150.0
2025-05-20 13:30:00,72.38,72.38,72.36,72.37,17572.0,72.1404,72.1404,72.1205,72.1305,17572.0
2025-05-20 13:35:00,72.37,72.38,72.36,72.38,28557.0,72.1305,72.1404,72.1205,72.1404,28557.0
2025-05-20 13:40:00,72.37,72.37,72.36,72.37,26097.0,72.1305,72.1305,72.1205,72.1305,26097.0
2025-05-20 13:45:00,72.36,72.39,72.36,72.39,211281.0,72.1205,72.1504,72.1205,72.1504,211281.0
2025-05-20 13:50:00,72.39,72.39,72.36,72.37,91652.0,72.1504,72.1504,72.1205,72.1305,91652.0
2025-05-20 13:55:00,72.37,72.37,72.36,72.37,44594.0,72.1305,72.1305,72.1205,72.1305,44594.0
2025-05-20 14:00:00,72.37,72.37,72.35,72.36,106745.0,72.1305,72.1305,72.1105,72.1205,106745.0
2025-05-20 14:05:00,72.36,72.36,72.34,72.36,186031.0,72.1205,72.1205,72.1006,72.1205,186031.0
2025-05-20 14:10:00,72.36,72.36,72.34,72.35,279746.0,72.1205,72.1205,72.1006,72.1105,279746.0
2025-05-20 14:15:00,72.34,72.36,72.34,72.35,62620.0,72.1006,72.1205,72.1006,72.1105,62620.0
2025-05-20 14:20:00,72.36,72.37,72.34,72.37,55828.0,72.1205,72.1305,72.1006,72.1305,55828.0
2025-05-20 14:25:00,72.37,72.38,72.35,72.37,48063.0,72.1305,72.1404,72.1105,72.1305,48063.0
2025-05-20 14:30:00,72.36,72.37,72.34,72.36,58487.0,72.1205,72.1305,72.1006,72.1205,58487.0
2025-05-20 14:35:00,72.36,72.37,72.35,72.36,33168.0,72.1205,72.1305,72.1105,72.1205,33168.0
2025-05-20 14:40:00,72.37,72.38,72.36,72.37,37898.0,72.1305,72.1404,72.1205,72.1305,37898.0
2025-05-20 14:45:00,72.37,72.37,72.36,72.37,51027.0,72.1305,72.1305,72.1205,72.1305,51027.0
2025-05-20 14:50:00,72.36,72.37,72.35,72.36,50435.0,72.1205,72.1305,72.1105,72.1205,50435.0
2025-05-20 14:55:00,72.37,72.37,72.34,72.35,75574.0,72.1305,72.1305,72.1006,72.1105,75574.0
2025-05-20 15:00:00,72.35,72.36,72.33,72.36,71563.0,72.1105,72.1205,72.0906,72.1205,71563.0
2025-05-20 15:05:00,72.36,72.36,72.35,72.36,51719.0,72.1205,72.1205,72.1105,72.1205,51719.0
2025-05-20 15:10:00,72.36,72.36,72.34,72.34,54679.0,72.1205,72.1205,72.1006,72.1006,54679.0
2025-05-20 15:15:00,72.34,72.35,72.34,72.34,40508.0,72.1006,72.1105,72.1006,72.1006,40508.0
2025-05-20 15:20:00,72.34,72.35,72.33,72.34,78436.0,72.1006,72.1105,72.0906,72.1006,78436.0
2025-05-20 15:25:00,72.34,72.35,72.34,72.34,54803.0,72.1006,72.1105,72.1006,72.1006,54803.0
2025-05-20 15:30:00,72.34,72.35,72.33,72.35,92994.0,72.1006,72.1105,72.0906,72.1105,92994.0
2025-05-20 15:35:00,72.34,72.35,72.34,72.34,50651.0,72.1006,72.1105,72.1006,72.1006,50651.0
2025-05-20 15:40:00,72.34,72.36,72.34,72.36,55855.0,72.1006,72.1205,72.1006,72.1205,55855.0
2025-05-20 15:45:00,72.36,72.36,72.33,72.34,100885.0,72.1205,72.1205,72.0906,72.1006,100885.0
2025-05-20 15:50:00,72.33,72.34,72.31,72.32,127472.0,72.0906,72.1006,72.0707,72.0806,127472.0
2025-05-20 15:55:00,72.33,72.34,72.32,72.34,51453.0,72.0906,72.1006,72.0806,72.1006,51453.0
2025-05-21 09:30:00,72.15,72.15,72.07,72.12,113733.0,71.9112,71.9112,71.8315,71.8813,113733.0
2025-05-21 09:35:00,72.11,72.14,72.11,72.13,52828.0,71.8713,71.9012,71.8713,71.8913,52828.0
2025-05-21 09:40:00,72.13,72.13,72.1,72.11,71621.0,71.8913,71.8913,71.8614,71.8713,71621.0
2025-05-21 09:45:00,72.11,72.14,72.1,72.14,51011.0,71.8713,71.9012,71.8614,71.9012,51011.0
2025-05-21 09:50:00,72.14,72.16,72.13,72.13,29064.0,71.9012,71.9212,71.8913,71.8913,29064.0
2025-05-21 09:55:00,72.14,72.14,72.11,72.12,47634.0,71.9012,71.9012,71.8713,71.8813,47634.0
2025-05-21 10:00:00,72.12,72.13,72.1,72.13,72893.0,71.8813,71.8913,71.8614,71.8913,72893.0
2025-05-21 10:05:00,72.13,72.15,72.11,72.15,35972.0,71.8913,71.9112,71.8713,71.9112,35972.0
2025-05-21 10:10:00,72.15,72.16,72.14,72.16,59062.0,71.9112,71.9212,71.9012,71.9212,59062.0
2025-05-21 10:15:00,72.15,72.16,72.15,72.16,217509.0,71.9112,71.9212,71.9112,71.9212,217509.0
2025-05-21 10:20:00,72.16,72.17,72.14,72.16,158412.0,71.9212,71.9311,71.9012,71.9212,158412.0
2025-05-21 10:25:00,72.16,72.18,72.15,72.16,35726.0,71.9212,71.9411,71.9112,71.9212,35726.0
2025-05-21 10:30:00,72.16,72.17,72.12,72.13,73270.0,71.9212,71.9311,71.8813,71.8913,73270.0
2025-05-21 10:35:00,72.13,72.14,72.12,72.14,42986.0,71.8913,71.9012,71.8813,71.9012,42986.0
2025-05-21 10:40:00,72.14,72.14,72.09,72.09,287147.0,71.9012,71.9012,71.8514,71.8514,287147.0
2025-05-21 10:45:00,72.09,72.11,72.08,72.11,87437.0,71.8514,71.8713,71.8414,71.8713,87437.0
2025-05-21 10:50:00,72.11,72.13,72.1,72.13,149885.0,71.8713,71.8913,71.8614,71.8913,149885.0
2025-05-21 10:55:00,72.13,72.16,72.12,72.15,71212.0,71.8913,71.9212,71.8813,71.9112,71212.0
2025-05-21 11:00:00,72.15,72.16,72.13,72.16,68929.0,71.9112,71.9212,71.8913,71.9212,68929.0
2025-05-21 11:05:00,72.16,72.16,72.14,72.15,36561.0,71.9212,71.9212,71.9012,71.9112,36561.0
2025-05-21 11:10:00,72.15,72.18,72.14,72.18,26648.0,71.9112,71.9411,71.9012,71.9411,26648.0
2025-05-21 11:15:00,72.18,72.2,72.17,72.19,38210.0,71.9411,71.961,71.9311,71.9511,38210.0
2025-05-21 11:20:00,72.19,72.19,72.16,72.17,60897.0,71.9511,71.9511,71.9212,71.9311,60897.0
2025-05-21 11:25:00,72.17,72.17,72.13,72.14,39218.0,71.9311,71.9311,71.8913,71.9012,39218.0
2025-05-21 11:30:00,72.14,72.14,72.11,72.13,47709.0,71.9012,71.9012,71.8713,71.8913,47709.0
2025-05-21 11:35:00,72.13,72.14,72.11,72.13,61648.0,71.8913,71.9012,71.8713,71.8913,61648.0
2025-05-21 11:40:00,72.13,72.14,72.12,72.14,71257.0,71.8913,71.9012,71.8813,71.9012,71257.0
2025-05-21 11:45:00,72.14,72.14,72.12,72.12,79769.0,71.9012,71.9012,71.8813,71.8813,79769.0
2025-05-21 11:50:00,72.12,72.14,72.11,72.14,35208.0,71.8813,71.9012,71.8713,71.9012,35208.0
2025-05-21 11:55:00,72.14,72.14,72.1,72.11,39562.0,71.9012,71.9012,71.8614,71.8713,39562.0
2025-05-21 12:00:00,72.11,72.11,72.09,72.1,24395.0,71.8713,71.8713,71.8514,71.8614,24395.0
2025-05-21 12:05:00,72.09,72.1,72.08,72.1,60550.0,71.8514,71.8614,71.8414,71.8614,60550.0
2025-05-21 12:10:00,72.1,72.11,72.09,72.11,45122.0,71.8614,71.8713,71.8514,71.8713,45122.0
2025-05-21 12:15:00,72.1,72.12,72.09,72.1,37235.0,71.8614,71.8813,71.8514,71.8614,37235.0
2025-05-21 12:20:00,72.11,72.12,72.1,72.12,37545.0,71.8713,71.8813,71.8614,71.8813,37545.0
2025-05-21 12:25:00,72.12,72.12,72.1,72.11,83818.0,71.8813,71.8813,71.8614,71.8713,83818.0
2025-05-21 12:30:00,72.11,72.12,72.1,72.12,58239.0,71.8713,71.8813,71.8614,71.8813,58239.0
2025-05-21 12:35:00,72.11,72.12,72.09,72.09,82243.0,71.8713,71.8813,71.8514,71.8514,82243.0
2025-05-21 12:40:00,72.09,72.1,72.09,72.09,37905.0,71.8514,71.8614,71.8514,71.8514,37905.0
2025-05-21 12:45:00,72.1,72.1,72.09,72.09,38292.0,71.8614,71.8614,71.8514,71.8514,38292.0
2025-05-21 12:50:00,72.1,72.11,72.09,72.11,61968.0,71.8614,71.8713,71.8514,71.8713,61968.0
2025-05-21 12:55:00,72.11,72.12,72.09,72.09,69635.0,71.8713,71.8813,71.8514,71.8514,69635.0
2025-05-21 13:00:00,72.1,72.1,72.03,72.05,128227.0,71.8614,71.8614,71.7916,71.8115,128227.0
2025-05-21 13:05:00,72.05,72.07,71.98,71.98,134034.0,71.8115,71.8315,71.7418,71.7418,134034.0
2025-05-21 13:10:00,71.98,72.01,71.97,71.99,147578.0,71.7418,71.7717,71.7318,71.7517,147578.0
2025-05-21 13:15:00,71.98,71.99,71.91,71.93,90669.0,71.7418,71.7517,71.672,71.6919,90669.0
2025-05-21 13:20:00,71.93,71.93,71.88,71.88,101429.0,71.6919,71.6919,71.6421,71.6421,101429.0
2025-05-21 13:25:00,71.89,71.9,71.86,71.86,28180.0,71.6521,71.662,71.6222,71.6222,28180.0
2025-05-21 13:30:00,71.86,71.9,71.8,71.9,66405.0,71.6222,71.662,71.5624,71.662,66405.0
2025-05-21 13:35:00,71.9,71.93,71.88,71.92,86928.0,71.662,71.6919,71.6421,71.682,86928.0
2025-05-21 13:40:00,71.92,71.93,71.9,71.91,29212.0,71.682,71.6919,71.662,71.672,29212.0
2025-05-21 13:45:00,71.9,71.91,71.86,71.88,55588.0,71.662,71.672,71.6222,71.6421,55588.0
2025-05-21 13:50:00,71.88,71.9,71.86,71.87,40348.0,71.6421,71.662,71.6222,71.6321,40348.0
2025-05-21 13:55:00,71.87,71.87,71.85,71.87,67423.0,71.6321,71.6321,71.6122,71.6321,67423.0
2025-05-21 14:00:00,71.87,71.87,71.84,71.85,90712.0,71.6321,71.6321,71.6022,71.6122,90712.0
2025-05-21 14:05:00,71.84,71.89,71.84,71.89,109398.0,71.6022,71.6521,71.6022,71.6521,109398.0
2025-05-21 14:10:00,71.89,71.89,71.86,71.87,62481.0,71.6521,71.6521,71.6222,71.6321,62481.0
2025-05-21 14:15:00,71.88,71.89,71.86,71.87,25361.0,71.6421,71.6521,71.6222,71.6321,25361.0
2025-05-21 14:20:00,71.87,71.87,71.85,71.87,35066.0,71.6321,71.6321,71.6122,71.6321,35066.0
2025-05-21 14:25:00,71.87,71.88,71.86,71.88,39427.0,71.6321,71.6421,71.6222,71.6421,39427.0
2025-05-21 14:30:00,71.88,71.89,71.86,71.89,39950.0,71.6421,71.6521,71.6222,71.6521,39950.0
2025-05-21 14:35:00,71.89,71.9,71.88,71.9,58881.0,71.6521,71.662,71.6421,71.662,58881.0
2025-05-21 14:40:00,71.89,71.91,71.89,71.9,40121.0,71.6521,71.672,71.6521,71.662,40121.0
2025-05-21 14:45:00,71.9,71.9,71.84,71.86,30460.0,71.662,71.662,71.6022,71.6222,30460.0
2025-05-21 14:50:00,71.86,71.86,71.85,71.86,16716.0,71.6222,71.6222,71.6122,71.6222,16716.0
2025-05-21 14:55:00,71.85,71.86,71.83,71.85,91210.0,71.6122,71.6222,71.5923,71.6122,91210.0
2025-05-21 15:00:00,71.84,71.87,71.84,71.87,4774225.0,71.6022,71.6321,71.6022,71.6321,4774225.0
2025-05-21 15:05:00,71.87,71.87,71.86,71.87,53194.0,71.6321,71.6321,71.6222,71.6321,53194.0
2025-05-21 15:10:00,71.87,71.88,71.86,71.88,85357.0,71.6321,71.6421,71.6222,71.6421,85357.0
2025-05-21 15:15:00,71.88,71.89,71.87,71.89,145213.0,71.6421,71.6521,71.6321,71.6521,145213.0
2025-05-21 15:20:00,71.89,71.9,71.87,71.89,112718.0,71.6521,71.662,71.6321,71.6521,112718.0
2025-05-21 15:25:00,71.89,71.89,71.88,71.89,59771.0,71.6521,71.6521,71.6421,71.6521,59771.0
2025-05-21 15:30:00,71.88,71.89,71.87,71.88,173506.0,71.6421,71.6521,71.6321,71.6421,173506.0
2025-05-21 15:35:00,71.88,71.89,71.87,71.88,73273.0,71.6421,71.6521,71.6321,71.6421,73273.0
2025-05-21 15:40:00,71.89,71.89,71.86,71.88,87231.0,71.6521,71.6521,71.6222,71.6421,87231.0
2025-05-21 15:45:00,71.88,71.88,71.87,71.88,183235.0,71.6421,71.6421,71.6321,71.6421,183235.0
2025-05-21 15:50:00,71.88,71.89,71.87,71.88,150074.0,71.6421,71.6521,71.6321,71.6421,150074.0
2025-05-21 15:55:00,71.88,71.89,71.87,71.87,93000.0,71.6421,71.6521,71.6321,71.6321,93000.0
2025-05-22 09:30:00,71.87,71.88,71.8,71.84,139433.0,71.6321,71.6421,71.5624,71.6022,139433.0
2025-05-22 09:35:00,71.84,71.86,71.83,71.86,98040.0,71.6022,71.6222,71.5923,71.6222,98040.0
2025-05-22 09:40:00,71.86,71.87,71.83,71.86,106746.0,71.6222,71.6321,71.5923,71.6222,106746.0
2025-05-22 09:45:00,71.86,71.86,71.76,71.78,82012.0,71.6222,71.6222,71.5225,71.5424,82012.0
2025-05-22 09:50:00,71.78,71.83,71.76,71.83,78395.0,71.5424,71.5923,71.5225,71.5923,78395.0
2025-05-22 09:55:00,71.83,71.84,71.8,71.82,71733.0,71.5923,71.6022,71.5624,71.5823,71733.0
2025-05-22 10:00:00,71.82,71.89,71.81,71.87,89721.0,71.5823,71.6521,71.5723,71.6321,89721.0
2025-05-22 10:05:00,71.87,71.89,71.85,71.87,35940.0,71.6321,71.6521,71.6122,71.6321,35940.0
2025-05-22 10:10:00,71.87,71.89,71.86,71.87,171370.0,71.6321,71.6521,71.6222,71.6321,171370.0
2025-05-22 10:15:00,71.87,71.87,71.83,71.86,271299.0,71.6321,71.6321,71.5923,71.6222,271299.0
2025-05-22 10:20:00,71.84,71.86,71.82,71.86,69433.0,71.6022,71.6222,71.5823,71.6222,69433.0
2025-05-22 10:25:00,71.85,71.88,71.84,71.86,15171.0,71.6122,71.6421,71.6022,71.6222,15171.0
2025-05-22 10:30:00,71.86,71.87,71.83,71.85,266536.0,71.6222,71.6321,71.5923,71.6122,266536.0
2025-05-22 10:35:00,71.84,71.87,71.83,71.85,62119.0,71.6022,71.6321,71.5923,71.6122,62119.0
2025-05-22 10:40:00,71.84,71.87,71.82,71.87,79296.0,71.6022,71.6321,71.5823,71.6321,79296.0
2025-05-22 10:45:00,71.86,71.88,71.84,71.84,39321.0,71.6222,71.6421,71.6022,71.6022,39321.0
2025-05-22 10:50:00,71.84,71.85,71.83,71.84,88639.0,71.6022,71.6122,71.5923,71.6022,88639.0
2025-05-22 10:55:00,71.84,71.88,71.83,71.88,78819.0,71.6022,71.6421,71.5923,71.6421,78819.0
2025-05-22 11:00:00,71.87,71.89,71.86,71.86,59592.0,71.6321,71.6521,71.6222,71.6222,59592.0
2025-05-22 11:05:00,71.86,71.87,71.84,71.87,75855.0,71.6222,71.6321,71.6022,71.6321,75855.0
2025-05-22 11:10:00,71.87,71.87,71.84,71.87,35129.0,71.6321,71.6321,71.6022,71.6321,35129.0
2025-05-22 11:15:00,71.87,71.87,71.84,71.86,45122.0,71.6321,71.6321,71.6022,71.6222,45122.0
2025-05-22 11:20:00,71.85,71.9,71.85,71.9,42113.0,71.6122,71.662,71.6122,71.662,42113.0
2025-05-22 11:25:00,71.9,71.96,71.89,71.95,44252.0,71.662,71.7218,71.6521,71.7119,44252.0
2025-05-22 11:30:00,71.95,71.96,71.94,71.96,41279.0,71.7119,71.7218,71.7019,71.7218,41279.0
2025-05-22 11:35:00,71.96,71.99,71.95,71.98,147414.0,71.7218,71.7517,71.7119,71.7418,147414.0
2025-05-22 11:40:00,71.98,71.99,71.97,71.98,39262.0,71.7418,71.7517,71.7318,71.7418,39262.0
2025-05-22 11:45:00,71.98,72.0,71.98,71.99,29817.0,71.7418,71.7617,71.7418,71.7517,29817.0
2025-05-22 11:50:00,71.98,72.0,71.98,71.98,102684.0,71.7418,71.7617,71.7418,71.7418,102684.0
2025-05-22 11:55:00,71.99,72.0,71.97,72.0,54475.0,71.7517,71.7617,71.7318,71.7617,54475.0
2025-05-22 12:00:00,71.99,72.02,71.99,72.0,21451.0,71.7517,71.7816,71.7517,71.7617,21451.0
2025-05-22 12:05:00,72.01,72.04,72.0,72.03,89006.0,71.7717,71.8016,71.7617,71.7916,89006.0
2025-05-22 12:10:00,72.03,72.06,72.02,72.05,99171.0,71.7916,71.8215,71.7816,71.8115,99171.0
2025-05-22 12:15:00,72.06,72.08,72.04,72.05,43257.0,71.8215,71.8414,71.8016,71.8115,43257.0
2025-05-22 12:20:00,72.05,72.07,72.04,72.06,20918.0,71.8115,71.8315,71.8016,71.8215,20918.0
2025-05-22 12:25:00,72.06,72.07,72.03,72.05,30269.0,71.8215,71.8315,71.7916,71.8115,30269.0
2025-05-22 12:30:00,72.05,72.05,72.01,72.01,19878.0,71.8115,71.8115,71.7717,71.7717,19878.0
2025-05-22 12:35:00,72.02,72.03,72.01,72.02,44014.0,71.7816,71.7916,71.7717,71.7816,44014.0
2025-05-22 12:40:00,72.02,72.03,72.0,72.01,41090.0,71.7816,71.7916,71.7617,71.7717,41090.0
2025-05-22 12:45:00,72.0,72.01,71.99,71.99,15868.0,71.7617,71.7717,71.7517,71.7517,15868.0
2025-05-22 12:50:00,71.99,72.0,71.98,71.99,29611.0,71.7517,71.7617,71.7418,71.7517,29611.0
2025-05-22 12:55:00,72.0,72.0,71.97,71.99,21571.0,71.7617,71.7617,71.7318,71.7517,21571.0
2025-05-22 13:00:00,71.98,71.99,71.96,71.98,46553.0,71.7418,71.7517,71.7218,71.7418,46553.0
2025-05-22 13:05:00,71.98,72.0,71.98,72.0,22914.0,71.7418,71.7617,71.7418,71.7617,22914.0
2025-05-22 13:10:00,72.0,72.01,71.97,72.01,102452.0,71.7617,71.7717,71.7318,71.7717,102452.0
2025-05-22 13:15:00,72.01,72.04,72.0,72.02,31940.0,71.7717,71.8016,71.7617,71.7816,31940.0
2025-05-22 13:20:00,72.02,72.03,72.0,72.02,38815.0,71.7816,71.7916,71.7617,71.7816,38815.0
2025-05-22 13:25:00,72.02,72.04,72.02,72.03,18811.0,71.7816,71.8016,71.7816,71.7916,18811.0
2025-05-22 13:30:00,72.03,72.03,72.01,72.03,36751.0,71.7916,71.7916,71.7717,71.7916,36751.0
2025-05-22 13:35:00,72.03,72.04,72.01,72.02,29328.0,71.7916,71.8016,71.7717,71.7816,29328.0
2025-05-22 13:40:00,72.02,72.03,72.0,72.02,45753.0,71.7816,71.7916,71.7617,71.7816,45753.0
2025-05-22 13:45:00,72.02,72.03,72.01,72.01,45024.0,71.7816,71.7916,71.7717,71.7717,45024.0
2025-05-22 13:50:00,72.02,72.02,72.0,72.01,29820.0,71.7816,71.7816,71.7617,71.7717,29820.0
2025-05-22 13:55:00,72.02,72.02,72.01,72.01,23741.0,71.7816,71.7816,71.7717,71.7717,23741.0
2025-05-22 14:00:00,72.02,72.04,72.01,72.03,64390.0,71.7816,71.8016,71.7717,71.7916,64390.0
2025-05-22 14:05:00,72.03,72.04,72.03,72.03,28938.0,71.7916,71.8016,71.7916,71.7916,28938.0
2025-05-22 14:10:00,72.03,72.04,72.01,72.04,39674.0,71.7916,71.8016,71.7717,71.8016,39674.0
2025-05-22 14:15:00,72.03,72.04,72.02,72.03,63041.0,71.7916,71.8016,71.7816,71.7916,63041.0
2025-05-22 14:20:00,72.03,72.03,72.02,72.03,55043.0,71.7916,71.7916,71.7816,71.7916,55043.0
2025-05-22 14:25:00,72.03,72.03,72.02,72.02,235168.0,71.7916,71.7916,71.7816,71.7816,235168.0
2025-05-22 14:30:00,72.02,72.03,72.01,72.02,28512.0,71.7816,71.7916,71.7717,71.7816,28512.0
2025-05-22 14:35:00,72.02,72.03,72.01,72.03,20056.0,71.7816,71.7916,71.7717,71.7916,20056.0
2025-05-22 14:40:00,72.02,72.03,72.01,72.02,37020.0,71.7816,71.7916,71.7717,71.7816,37020.0
2025-05-22 14:45:00,72.01,72.04,72.01,72.03,51369.0,71.7717,71.8016,71.7717,71.7916,51369.0
2025-05-22 14:50:00,72.04,72.04,72.02,72.03,54333.0,71.8016,71.8016,71.7816,71.7916,54333.0
2025-05-22 14:55:00,72.03,72.03,72.01,72.02,45149.0,71.7916,71.7916,71.7717,71.7816,45149.0
2025-05-22 15:00:00,72.02,72.04,72.01,72.04,88298.0,71.7816,71.8016,71.7717,71.8016,88298.0
2025-05-22 15:05:00,72.04,72.04,72.03,72.04,95972.0,71.8016,71.8016,71.7916,71.8016,95972.0
2025-05-22 15:10:00,72.03,72.05,72.03,72.05,29201.0,71.7916,71.8115,71.7916,71.8115,29201.0
2025-05-22 15:15:00,72.05,72.06,72.04,72.04,53889.0,71.8115,71.8215,71.8016,71.8016,53889.0
2025-05-22 15:20:00,72.05,72.05,72.04,72.04,34451.0,71.8115,71.8115,71.8016,71.8016,34451.0
2025-05-22 15:25:00,72.05,72.06,72.04,72.05,52445.0,71.8115,71.8215,71.8016,71.8115,52445.0
2025-05-22 15:30:00,72.05,72.05,72.04,72.05,77561.0,71.8115,71.8115,71.8016,71.8115,77561.0
2025-05-22 15:35:00,72.05,72.06,72.04,72.05,73129.0,71.8115,71.8215,71.8016,71.8115,73129.0
2025-05-22 15:40:00,72.05,72.07,72.05,72.06,56326.0,71.8115,71.8315,71.8115,71.8215,56326.0
2025-05-22 15:45:00,72.06,72.07,72.06,72.07,1672901.0,71.8215,71.8315,71.8215,71.8315,1672901.0
2025-05-22 15:50:00,72.06,72.09,72.06,72.08,66719.0,71.8215,71.8514,71.8215,71.8414,66719.0
2025-05-22 15:55:00,72.09,72.09,72.07,72.08,82117.0,71.8514,71.8514,71.8315,71.8414,82117.0
2025-05-23 09:30:00,72.27,72.29,72.21,72.22,102264.0,72.0308,72.0507,71.971,71.981,102264.0
2025-05-23 09:35:00,72.22,72.23,72.18,72.2,207524.0,71.981,71.9909,71.9411,71.961,207524.0
2025-05-23 09:40:00,72.2,72.21,72.18,72.21,51438.0,71.961,71.971,71.9411,71.971,51438.0
2025-05-23 09:45:00,72.2,72.22,72.19,72.19,34241.0,71.961,71.981,71.9511,71.9511,34241.0
2025-05-23 09:50:00,72.2,72.2,72.17,72.19,57769.0,71.961,71.961,71.9311,71.9511,57769.0
2025-05-23 09:55:00,72.18,72.18,72.16,72.17,18018.0,71.9411,71.9411,71.9212,71.9311,18018.0
2025-05-23 10:00:00,72.17,72.17,72.12,72.13,29273.0,71.9311,71.9311,71.8813,71.8913,29273.0
2025-05-23 10:05:00,72.14,72.16,72.13,72.15,38969.0,71.9012,71.9212,71.8913,71.9112,38969.0
2025-05-23 10:10:00,72.16,72.17,72.14,72.14,35513.0,71.9212,71.9311,71.9012,71.9012,35513.0
2025-05-23 10:15:00,72.14,72.16,72.12,72.15,46463.0,71.9012,71.9212,71.8813,71.9112,46463.0
2025-05-23 10:20:00,72.15,72.17,72.14,72.15,296836.0,71.9112,71.9311,71.9012,71.9112,296836.0
2025-05-23 10:25:00,72.15,72.15,72.12,72.13,34710.0,71.9112,71.9112,71.8813,71.8913,34710.0
2025-05-23 10:30:00,72.13,72.14,72.11,72.12,59865.0,71.8913,71.9012,71.8713,71.8813,59865.0
2025-05-23 10:35:00,72.13,72.16,72.12,72.16,59618.0,71.8913,71.9212,71.8813,71.9212,59618.0
2025-05-23 10:40:00,72.16,72.16,72.12,72.15,99908.0,71.9212,71.9212,71.8813,71.9112,99908.0
2025-05-23 10:45:00,72.15,72.18,72.13,72.17,65592.0,71.9112,71.9411,71.8913,71.9311,65592.0
2025-05-23 10:50:00,72.17,72.18,72.16,72.18,42777.0,71.9311,71.9411,71.9212,71.9411,42777.0
2025-05-23 10:55:00,72.17,72.19,72.15,72.16,54411.0,71.9311,71.9511,71.9112,71.9212,54411.0
2025-05-23 11:00:00,72.16,72.16,72.1,72.11,30037.0,71.9212,71.9212,71.8614,71.8713,30037.0
2025-05-23 11:05:00,72.11,72.13,72.1,72.11,27169.0,71.8713,71.8913,71.8614,71.8713,27169.0
2025-05-23 11:10:00,72.11,72.12,72.09,72.11,23373.0,71.8713,71.8813,71.8514,71.8713,23373.0
2025-05-23 11:15:00,72.12,72.13,72.1,72.11,64820.0,71.8813,71.8913,71.8614,71.8713,64820.0
2025-05-23 11:20:00,72.12,72.13,72.11,72.13,18898.0,71.8813,71.8913,71.8713,71.8913,18898.0
2025-05-23 11:25:00,72.13,72.14,72.11,72.14,36176.0,71.8913,71.9012,71.8713,71.9012,36176.0
2025-05-23 11:30:00,72.14,72.14,72.1,72.11,33125.0,71.9012,71.9012,71.8614,71.8713,33125.0
2025-05-23 11:35:00,72.11,72.16,72.1,72.14,49801.0,71.8713,71.9212,71.8614,71.9012,49801.0
2025-05-23 11:40:00,72.14,72.18,72.13,72.17,88204.0,71.9012,71.9411,71.8913,71.9311,88204.0
2025-05-23 11:45:00,72.17,72.2,72.15,72.2,126273.0,71.9311,71.961,71.9112,71.961,126273.0
2025-05-23 11:50:00,72.2,72.22,72.18,72.21,68252.0,71.961,71.981,71.9411,71.971,68252.0
2025-05-23 11:55:00,72.21,72.24,72.2,72.23,17428.0,71.971,72.0009,71.961,71.9909,17428.0
2025-05-23 12:00:00,72.23,72.23,72.2,72.2,39131.0,71.9909,71.9909,71.961,71.961,39131.0
2025-05-23 12:05:00,72.21,72.23,72.2,72.21,78237.0,71.971,71.9909,71.961,71.971,78237.0
2025-05-23 12:10:00,72.2,72.22,72.2,72.2,39041.0,71.961,71.981,71.961,71.961,39041.0
2025-05-23 12:15:00,72.2,72.21,72.18,72.19,28212.0,71.961,71.971,71.9411,71.9511,28212.0
2025-05-23 12:20:00,72.18,72.2,72.18,72.19,31428.0,71.9411,71.961,71.9411,71.9511,31428.0
2025-05-23 12:25:00,72.19,72.19,72.15,72.17,21356.0,71.9511,71.9511,71.9112,71.9311,21356.0
2025-05-23 12:30:00,72.17,72.19,72.16,72.17,42001.0,71.9311,71.9511,71.9212,71.9311,42001.0
2025-05-23 12:35:00,72.16,72.19,72.16,72.19,83515.0,71.9212,71.9511,71.9212,71.9511,83515.0
2025-05-23 12:40:00,72.18,72.2,72.17,72.2,55934.0,71.9411,71.961,71.9311,71.961,55934.0
2025-05-23 12:45:00,72.2,72.2,72.15,72.16,80978.0,71.961,71.961,71.9112,71.9212,80978.0
2025-05-23 12:50:00,72.17,72.18,72.14,72.17,65566.0,71.9311,71.9411,71.9012,71.9311,65566.0
2025-05-23 12:55:00,72.17,72.17,72.15,72.17,41239.0,71.9311,71.9311,71.9112,71.9311,41239.0
2025-05-23 13:00:00,72.17,72.2,72.16,72.2,89281.0,71.9311,71.961,71.9212,71.961,89281.0
2025-05-23 13:05:00,72.19,72.2,72.18,72.19,32700.0,71.9511,71.961,71.9411,71.9511,32700.0
2025-05-23 13:10:00,72.18,72.2,72.17,72.2,25300.0,71.9411,71.961,71.9311,71.961,25300.0
2025-05-23 13:15:00,72.2,72.21,72.18,72.21,35142.0,71.961,71.971,71.9411,71.971,35142.0
2025-05-23 13:20:00,72.2,72.21,72.2,72.21,60054.0,71.961,71.971,71.961,71.971,60054.0
2025-05-23 13:25:00,72.21,72.22,72.2,72.21,20219.0,71.971,71.981,71.961,71.971,20219.0
2025-05-23 13:30:00,72.22,72.23,72.21,72.22,33283.0,71.981,71.9909,71.971,71.981,33283.0
2025-05-23 13:35:00,72.22,72.22,72.21,72.21,20627.0,71.981,71.981,71.971,71.971,20627.0
2025-05-23 13:40:00,72.22,72.22,72.17,72.19,34948.0,71.981,71.981,71.9311,71.9511,34948.0
2025-05-23 13:45:00,72.18,72.19,72.17,72.17,31341.0,71.9411,71.9511,71.9311,71.9311,31341.0
2025-05-23 13:50:00,72.17,72.18,72.16,72.17,194076.0,71.9311,71.9411,71.9212,71.9311,194076.0
2025-05-23 13:55:00,72.17,72.18,72.16,72.18,44621.0,71.9311,71.9411,71.9212,71.9411,44621.0
2025-05-23 14:00:00,72.17,72.18,72.16,72.17,41688.0,71.9311,71.9411,71.9212,71.9311,41688.0
2025-05-23 14:05:00,72.17,72.17,72.15,72.16,25773.0,71.9311,71.9311,71.9112,71.9212,25773.0
2025-05-23 14:10:00,72.16,72.17,72.16,72.17,22526.0,71.9212,71.9311,71.9212,71.9311,22526.0
2025-05-23 14:15:00,72.17,72.18,72.16,72.17,40710.0,71.9311,71.9411,71.9212,71.9311,40710.0
2025-05-23 14:20:00,72.18,72.2,72.17,72.19,13468.0,71.9411,71.961,71.9311,71.9511,13468.0
2025-05-23 14:25:00,72.18,72.2,72.18,72.2,17908.0,71.9411,71.961,71.9411,71.961,17908.0
2025-05-23 14:30:00,72.2,72.2,72.18,72.18,20527.0,71.961,71.961,71.9411,71.9411,20527.0
2025-05-23 14:35:00,72.19,72.2,72.18,72.2,18628.0,71.9511,71.961,71.9411,71.961,18628.0
2025-05-23 14:40:00,72.2,72.2,72.18,72.19,15808.0,71.961,71.961,71.9411,71.9511,15808.0
2025-05-23 14:45:00,72.18,72.19,72.18,72.19,17515.0,71.9411,71.9511,71.9411,71.9511,17515.0
2025-05-23 14:50:00,72.19,72.19,72.17,72.18,72164.0,71.9511,71.9511,71.9311,71.9411,72164.0
2025-05-23 14:55:00,72.17,72.18,72.17,72.17,14615.0,71.9311,71.9411,71.9311,71.9311,14615.0
2025-05-23 15:00:00,72.17,72.19,72.17,72.18,41076.0,71.9311,71.9511,71.9311,71.9411,41076.0
2025-05-23 15:05:00,72.19,72.19,72.17,72.17,37962.0,71.9511,71.9511,71.9311,71.9311,37962.0
2025-05-23 15:10:00,72.17,72.19,72.17,72.17,48478.0,71.9311,71.9511,71.9311,71.9311,48478.0
2025-05-23 15:15:00,72.18,72.19,72.17,72.19,53682.0,71.9411,71.9511,71.9311,71.9511,53682.0
2025-05-23 15:20:00,72.18,72.19,72.18,72.19,44110.0,71.9411,71.9511,71.9411,71.9511,44110.0
2025-05-23 15:25:00,72.19,72.2,72.18,72.2,20526.0,71.9511,71.961,71.9411,71.961,20526.0
2025-05-23 15:30:00,72.19,72.2,72.19,72.2,17184.0,71.9511,71.961,71.9511,71.961,17184.0
2025-05-23 15:35:00,72.2,72.2,72.19,72.2,33714.0,71.961,71.961,71.9511,71.961,33714.0
2025-05-23 15:40:00,72.19,72.2,72.19,72.19,17392.0,71.9511,71.961,71.9511,71.9511,17392.0
2025-05-23 15:45:00,72.19,72.2,72.19,72.2,23074.0,71.9511,71.961,71.9511,71.961,23074.0
2025-05-23 15:50:00,72.2,72.2,72.19,72.2,37519.0,71.961,71.961,71.9511,71.961,37519.0
2025-05-23 15:55:00,72.2,72.2,72.18,72.19,59087.0,71.961,71.961,71.9411,71.9511,59087.0
2025-05-27 09:30:00,72.37,72.4,72.35,72.36,194902.0,72.1305,72.1604,72.1105,72.1205,194902.0
2025-05-27 09:35:00,72.36,72.36,72.32,72.35,72326.0,72.1205,72.1205,72.0806,72.1105,72326.0
2025-05-27 09:40:00,72.36,72.37,72.35,72.36,42587.0,72.1205,72.1305,72.1105,72.1205,42587.0
2025-05-27 09:45:00,72.36,72.38,72.35,72.37,78977.0,72.1205,72.1404,72.1105,72.1305,78977.0
2025-05-27 09:50:00,72.36,72.37,72.35,72.37,69476.0,72.1205,72.1305,72.1105,72.1305,69476.0
2025-05-27 09:55:00,72.37,72.39,72.36,72.37,109673.0,72.1305,72.1504,72.1205,72.1305,109673.0
2025-05-27 10:00:00,72.36,72.36,72.32,72.34,72472.0,72.1205,72.1205,72.0806,72.1006,72472.0
2025-05-27 10:05:00,72.34,72.39,72.34,72.39,69062.0,72.1006,72.1504,72.1006,72.1504,69062.0
2025-05-27 10:10:00,72.4,72.41,72.37,72.39,84577.0,72.1604,72.1703,72.1305,72.1504,84577.0
2025-05-27 10:15:00,72.39,72.41,72.38,72.41,278327.0,72.1504,72.1703,72.1404,72.1703,278327.0
2025-05-27 10:20:00,72.41,72.44,72.4,72.44,173870.0,72.1703,72.2002,72.1604,72.2002,173870.0
2025-05-27 10:25:00,72.44,72.44,72.41,72.43,64761.0,72.2002,72.2002,72.1703,72.1903,64761.0
2025-05-27 10:30:00,72.44,72.46,72.43,72.44,59346.0,72.2002,72.2202,72.1903,72.2002,59346.0
2025-05-27 10:35:00,72.44,72.44,72.4,72.42,72350.0,72.2002,72.2002,72.1604,72.1803,72350.0
2025-05-27 10:40:00,72.42,72.43,72.39,72.4,75404.0,72.1803,72.1903,72.1504,72.1604,75404.0
2025-05-27 10:45:00,72.4,72.43,72.4,72.42,81667.0,72.1604,72.1903,72.1604,72.1803,81667.0
2025-05-27 10:50:00,72.41,72.44,72.4,72.44,103731.0,72.1703,72.2002,72.1604,72.2002,103731.0
2025-05-27 10:55:00,72.43,72.44,72.42,72.42,28129.0,72.1903,72.2002,72.1803,72.1803,28129.0
2025-05-27 11:00:00,72.42,72.44,72.41,72.42,45819.0,72.1803,72.2002,72.1703,72.1803,45819.0
2025-05-27 11:05:00,72.43,72.44,72.42,72.43,70035.0,72.1903,72.2002,72.1803,72.1903,70035.0
2025-05-27 11:10:00,72.44,72.46,72.43,72.44,64124.0,72.2002,72.2202,72.1903,72.2002,64124.0
2025-05-27 11:15:00,72.43,72.45,72.42,72.45,67562.0,72.1903,72.2102,72.1803,72.2102,67562.0
2025-05-27 11:20:00,72.44,72.46,72.44,72.45,63119.0,72.2002,72.2202,72.2002,72.2102,63119.0
2025-05-27 11:25:00,72.45,72.47,72.44,72.46,103202.0,72.2102,72.2301,72.2002,72.2202,103202.0
2025-05-27 11:30:00,72.45,72.46,72.45,72.46,20831.0,72.2102,72.2202,72.2102,72.2202,20831.0
2025-05-27 11:35:00,72.45,72.47,72.45,72.46,34748.0,72.2102,72.2301,72.2102,72.2202,34748.0
2025-05-27 11:40:00,72.47,72.48,72.46,72.47,64019.0,72.2301,72.2401,72.2202,72.2301,64019.0
2025-05-27 11:45:00,72.46,72.47,72.45,72.47,24191.0,72.2202,72.2301,72.2102,72.2301,24191.0
2025-05-27 11:50:00,72.47,72.49,72.45,72.49,26352.0,72.2301,72.2501,72.2102,72.2501,26352.0
2025-05-27 11:55:00,72.49,72.5,72.48,72.5,21662.0,72.2501,72.2601,72.2401,72.2601,21662.0
2025-05-27 12:00:00,72.49,72.5,72.48,72.5,32559.0,72.2501,72.2601,72.2401,72.2601,32559.0
2025-05-27 12:05:00,72.49,72.5,72.49,72.5,11104.0,72.2501,72.2601,72.2501,72.2601,11104.0
2025-05-27 12:10:00,72.5,72.52,72.49,72.52,32818.0,72.2601,72.28,72.2501,72.28,32818.0
2025-05-27 12:15:00,72.52,72.53,72.52,72.53,26811.0,72.28,72.29,72.28,72.29,26811.0
2025-05-27 12:20:00,72.53,72.54,72.51,72.53,48637.0,72.29,72.2999,72.27,72.29,48637.0
2025-05-27 12:25:00,72.54,72.55,72.52,72.53,43372.0,72.2999,72.3099,72.28,72.29,43372.0
2025-05-27 12:30:00,72.53,72.55,72.52,72.53,47905.0,72.29,72.3099,72.28,72.29,47905.0
2025-05-27 12:35:00,72.53,72.54,72.52,72.53,82386.0,72.29,72.2999,72.28,72.29,82386.0
2025-05-27 12:40:00,72.54,72.56,72.53,72.55,46804.0,72.2999,72.3199,72.29,72.3099,46804.0
2025-05-27 12:45:00,72.55,72.55,72.53,72.53,40952.0,72.3099,72.3099,72.29,72.29,40952.0
2025-05-27 12:50:00,72.53,72.54,72.52,72.53,37782.0,72.29,72.2999,72.28,72.29,37782.0
2025-05-27 12:55:00,72.53,72.54,72.52,72.53,38446.0,72.29,72.2999,72.28,72.29,38446.0
2025-05-27 13:00:00,72.53,72.54,72.51,72.54,39221.0,72.29,72.2999,72.27,72.2999,39221.0
2025-05-27 13:05:00,72.53,72.55,72.52,72.52,37285.0,72.29,72.3099,72.28,72.28,37285.0
2025-05-27 13:10:00,72.52,72.53,72.5,72.51,37408.0,72.28,72.29,72.2601,72.27,37408.0
2025-05-27 13:15:00,72.51,72.51,72.48,72.48,36860.0,72.27,72.27,72.2401,72.2401,36860.0
2025-05-27 13:20:00,72.48,72.52,72.48,72.52,36871.0,72.2401,72.28,72.2401,72.28,36871.0
2025-05-27 13:25:00,72.52,72.52,72.48,72.49,56421.0,72.28,72.28,72.2401,72.2501,56421.0
2025-05-27 13:30:00,72.48,72.51,72.48,72.5,38222.0,72.2401,72.27,72.2401,72.2601,38222.0
2025-05-27 13:35:00,72.5,72.52,72.49,72.51,25679.0,72.2601,72.28,72.2501,72.27,25679.0
2025-05-27 13:40:00,72.51,72.52,72.5,72.52,29034.0,72.27,72.28,72.2601,72.28,29034.0
2025-05-27 13:45:00,72.52,72.53,72.5,72.51,35788.0,72.28,72.29,72.2601,72.27,35788.0
2025-05-27 13:50:00,72.51,72.52,72.5,72.52,136337.0,72.27,72.28,72.2601,72.28,136337.0
2025-05-27 13:55:00,72.52,72.53,72.51,72.53,51958.0,72.28,72.29,72.27,72.29,51958.0
2025-05-27 14:00:00,72.53,72.53,72.51,72.53,192512.0,72.29,72.29,72.27,72.29,192512.0
2025-05-27 14:05:00,72.53,72.54,72.52,72.53,50878.0,72.29,72.2999,72.28,72.29,50878.0
2025-05-27 14:10:00,72.53,72.54,72.52,72.54,55896.0,72.29,72.2999,72.28,72.2999,55896.0
2025-05-27 14:15:00,72.53,72.54,72.53,72.54,42442.0,72.29,72.2999,72.29,72.2999,42442.0
2025-05-27 14:20:00,72.54,72.54,72.53,72.53,40528.0,72.2999,72.2999,72.29,72.29,40528.0
2025-05-27 14:25:00,72.54,72.55,72.53,72.55,44080.0,72.2999,72.3099,72.29,72.3099,44080.0
2025-05-27 14:30:00,72.55,72.56,72.54,72.55,43173.0,72.3099,72.3199,72.2999,72.3099,43173.0
2025-05-27 14:35:00,72.54,72.55,72.53,72.54,45746.0,72.2999,72.3099,72.29,72.2999,45746.0
2025-05-27 14:40:00,72.54,72.55,72.53,72.53,66924.0,72.2999,72.3099,72.29,72.29,66924.0
2025-05-27 14:45:00,72.54,72.56,72.53,72.55,29851.0,72.2999,72.3199,72.29,72.3099,29851.0
2025-05-27 14:50:00,72.55,72.55,72.54,72.54,162979.0,72.3099,72.3099,72.2999,72.2999,162979.0
2025-05-27 14:55:00,72.55,72.56,72.54,72.55,154413.0,72.3099,72.3199,72.2999,72.3099,154413.0
2025-05-27 15:00:00,72.54,72.57,72.54,72.56,68358.0,72.2999,72.3298,72.2999,72.3199,68358.0
2025-05-27 15:05:00,72.56,72.57,72.55,72.56,36727.0,72.3199,72.3298,72.3099,72.3199,36727.0
2025-05-27 15:10:00,72.56,72.56,72.55,72.56,50085.0,72.3199,72.3199,72.3099,72.3199,50085.0
2025-05-27 15:15:00,72.56,72.57,72.54,72.55,87277.0,72.3199,72.3298,72.2999,72.3099,87277.0
2025-05-27 15:20:00,72.55,72.55,72.53,72.53,52656.0,72.3099,72.3099,72.29,72.29,52656.0
2025-05-27 15:25:00,72.53,72.54,72.52,72.53,40305.0,72.29,72.2999,72.28,72.29,40305.0
2025-05-27 15:30:00,72.53,72.53,72.5,72.52,69552.0,72.29,72.29,72.2601,72.28,69552.0
2025-05-27 15:35:00,72.51,72.52,72.5,72.51,47573.0,72.27,72.28,72.2601,72.27,47573.0
2025-05-27 15:40:00,72.51,72.52,72.5,72.52,93163.0,72.27,72.28,72.2601,72.28,93163.0
2025-05-27 15:45:00,72.51,72.52,72.51,72.51,97672.0,72.27,72.28,72.27,72.27,97672.0
2025-05-27 15:50:00,72.51,72.52,72.51,72.52,164523.0,72.27,72.28,72.27,72.28,164523.0
2025-05-27 15:55:00,72.52,72.6,72.51,72.54,298597.0,72.28,72.3597,72.27,72.2999,298597.0
2025-05-28 09:30:00,72.41,72.45,72.41,72.44,180072.0,72.1703,72.2102,72.1703,72.2002,180072.0
2025-05-28 09:35:00,72.44,72.46,72.43,72.44,47376.0,72.2002,72.2202,72.1903,72.2002,47376.0
2025-05-28 09:40:00,72.44,72.44,72.41,72.42,23241.0,72.2002,72.2002,72.1703,72.1803,23241.0
2025-05-28 09:45:00,72.42,72.42,72.4,72.4,54515.0,72.1803,72.1803,72.1604,72.1604,54515.0
2025-05-28 09:50:00,72.41,72.41,72.4,72.4,33589.0,72.1703,72.1703,72.1604,72.1604,33589.0
2025-05-28 09:55:00,72.41,72.41,72.35,72.36,61776.0,72.1703,72.1703,72.1105,72.1205,61776.0
2025-05-28 10:00:00,72.35,72.36,72.34,72.36,63247.0,72.1105,72.1205,72.1006,72.1205,63247.0
2025-05-28 10:05:00,72.36,72.38,72.36,72.37,73879.0,72.1205,72.1404,72.1205,72.1305,73879.0
2025-05-28 10:10:00,72.36,72.37,72.35,72.37,30649.0,72.1205,72.1305,72.1105,72.1305,30649.0
2025-05-28 10:15:00,72.36,72.38,72.35,72.36,375561.0,72.1205,72.1404,72.1105,72.1205,375561.0
2025-05-28 10:20:00,72.36,72.36,72.35,72.36,13275.0,72.1205,72.1205,72.1105,72.1205,13275.0
2025-05-28 10:25:00,72.36,72.38,72.35,72.38,118032.0,72.1205,72.1404,72.1105,72.1404,118032.0
2025-05-28 10:30:00,72.38,72.39,72.37,72.38,27525.0,72.1404,72.1504,72.1305,72.1404,27525.0
2025-05-28 10:35:00,72.37,72.38,72.35,72.36,55766.0,72.1305,72.1404,72.1105,72.1205,55766.0
2025-05-28 10:40:00,72.36,72.37,72.35,72.35,53491.0,72.1205,72.1305,72.1105,72.1105,53491.0
2025-05-28 10:45:00,72.36,72.36,72.33,72.34,82301.0,72.1205,72.1205,72.0906,72.1006,82301.0
2025-05-28 10:50:00,72.34,72.34,72.32,72.33,38205.0,72.1006,72.1006,72.0806,72.0906,38205.0
2025-05-28 10:55:00,72.32,72.34,72.31,72.31,147368.0,72.0806,72.1006,72.0707,72.0707,147368.0
2025-05-28 11:00:00,72.32,72.32,72.29,72.3,38856.0,72.0806,72.0806,72.0507,72.0607,38856.0
2025-05-28 11:05:00,72.29,72.32,72.29,72.31,146712.0,72.0507,72.0806,72.0507,72.0707,146712.0
2025-05-28 11:10:00,72.31,72.32,72.31,72.32,26334.0,72.0707,72.0806,72.0707,72.0806,26334.0
2025-05-28 11:15:00,72.32,72.35,72.31,72.34,33565.0,72.0806,72.1105,72.0707,72.1006,33565.0
2025-05-28 11:20:00,72.35,72.36,72.34,72.35,43540.0,72.1105,72.1205,72.1006,72.1105,43540.0
2025-05-28 11:25:00,72.34,72.35,72.33,72.34,43749.0,72.1006,72.1105,72.0906,72.1006,43749.0
2025-05-28 11:30:00,72.35,72.35,72.32,72.33,38894.0,72.1105,72.1105,72.0806,72.0906,38894.0
2025-05-28 11:35:00,72.33,72.34,72.32,72.33,82083.0,72.0906,72.1006,72.0806,72.0906,82083.0
2025-05-28 11:40:00,72.32,72.33,72.3,72.31,29212.0,72.0806,72.0906,72.0607,72.0707,29212.0
2025-05-28 11:45:00,72.31,72.31,72.3,72.31,58171.0,72.0707,72.0707,72.0607,72.0707,58171.0
2025-05-28 11:50:00,72.3,72.33,72.3,72.33,40297.0,72.0607,72.0906,72.0607,72.0906,40297.0
2025-05-28 11:55:00,72.33,72.33,72.3,72.3,24388.0,72.0906,72.0906,72.0607,72.0607,24388.0
2025-05-28 12:00:00,72.31,72.33,72.3,72.33,30429.0,72.0707,72.0906,72.0607,72.0906,30429.0
2025-05-28 12:05:00,72.33,72.34,72.32,72.34,39375.0,72.0906,72.1006,72.0806,72.1006,39375.0
2025-05-28 12:10:00,72.34,72.34,72.3,72.32,15523.0,72.1006,72.1006,72.0607,72.0806,15523.0
2025-05-28 12:15:00,72.32,72.33,72.32,72.32,8501.0,72.0806,72.0906,72.0806,72.0806,8501.0
2025-05-28 12:20:00,72.33,72.33,72.32,72.32,27558.0,72.0906,72.0906,72.0806,72.0806,27558.0
2025-05-28 12:25:00,72.33,72.33,72.31,72.31,30275.0,72.0906,72.0906,72.0707,72.0707,30275.0
2025-05-28 12:30:00,72.31,72.32,72.31,72.32,21472.0,72.0707,72.0806,72.0707,72.0806,21472.0
2025-05-28 12:35:00,72.32,72.32,72.31,72.31,26109.0,72.0806,72.0806,72.0707,72.0707,26109.0
2025-05-28 12:40:00,72.32,72.34,72.31,72.33,39100.0,72.0806,72.1006,72.0707,72.0906,39100.0
2025-05-28 12:45:00,72.32,72.34,72.32,72.32,47232.0,72.0806,72.1006,72.0806,72.0806,47232.0
2025-05-28 12:50:00,72.33,72.34,72.32,72.34,9040.0,72.0906,72.1006,72.0806,72.1006,9040.0
2025-05-28 12:55:00,72.34,72.35,72.33,72.35,17042.0,72.1006,72.1105,72.0906,72.1105,17042.0
2025-05-28 13:00:00,72.34,72.38,72.33,72.38,57125.0,72.1006,72.1404,72.0906,72.1404,57125.0
2025-05-28 13:05:00,72.38,72.4,72.37,72.4,36633.0,72.1404,72.1604,72.1305,72.1604,36633.0
2025-05-28 13:10:00,72.4,72.41,72.39,72.4,29290.0,72.1604,72.1703,72.1504,72.1604,29290.0
2025-05-28 13:15:00,72.4,72.41,72.39,72.41,19003.0,72.1604,72.1703,72.1504,72.1703,19003.0
2025-05-28 13:20:00,72.4,72.41,72.39,72.41,50576.0,72.1604,72.1703,72.1504,72.1703,50576.0
2025-05-28 13:25:00,72.4,72.42,72.39,72.4,38332.0,72.1604,72.1803,72.1504,72.1604,38332.0
2025-05-28 13:30:00,72.4,72.4,72.38,72.39,28100.0,72.1604,72.1604,72.1404,72.1504,28100.0
2025-05-28 13:35:00,72.38,72.39,72.37,72.37,25705.0,72.1404,72.1504,72.1305,72.1305,25705.0
2025-05-28 13:40:00,72.37,72.39,72.37,72.38,42776.0,72.1305,72.1504,72.1305,72.1404,42776.0
2025-05-28 13:45:00,72.39,72.39,72.35,72.35,26525.0,72.1504,72.1504,72.1105,72.1105,26525.0
2025-05-28 13:50:00,72.35,72.36,72.34,72.36,38053.0,72.1105,72.1205,72.1006,72.1205,38053.0
2025-05-28 13:55:00,72.36,72.36,72.35,72.36,35128.0,72.1205,72.1205,72.1105,72.1205,35128.0
2025-05-28 14:00:00,72.35,72.39,72.35,72.38,57034.0,72.1105,72.1504,72.1105,72.1404,57034.0
2025-05-28 14:05:00,72.38,72.4,72.37,72.4,52402.0,72.1404,72.1604,72.1305,72.1604,52402.0
2025-05-28 14:10:00,72.4,72.41,72.39,72.4,48413.0,72.1604,72.1703,72.1504,72.1604,48413.0
2025-05-28 14:15:00,72.41,72.41,72.38,72.38,42911.0,72.1703,72.1703,72.1404,72.1404,42911.0
2025-05-28 14:20:00,72.38,72.39,72.37,72.38,58609.0,72.1404,72.1504,72.1305,72.1404,58609.0
2025-05-28 14:25:00,72.39,72.39,72.37,72.38,27748.0,72.1504,72.1504,72.1305,72.1404,27748.0
2025-05-28 14:30:00,72.37,72.39,72.36,72.38,93942.0,72.1305,72.1504,72.1205,72.1404,93942.0
2025-05-28 14:35:00,72.38,72.4,72.37,72.4,38377.0,72.1404,72.1604,72.1305,72.1604,38377.0
2025-05-28 14:40:00,72.4,72.4,72.39,72.4,59793.0,72.1604,72.1604,72.1504,72.1604,59793.0
2025-05-28 14:45:00,72.4,72.4,72.38,72.4,265956.0,72.1604,72.1604,72.1404,72.1604,265956.0
2025-05-28 14:50:00,72.4,72.41,72.39,72.39,52652.0,72.1604,72.1703,72.1504,72.1504,52652.0
2025-05-28 14:55:00,72.4,72.42,72.38,72.41,74018.0,72.1604,72.1803,72.1404,72.1703,74018.0
2025-05-28 15:00:00,72.41,72.41,72.39,72.41,59778.0,72.1703,72.1703,72.1504,72.1703,59778.0
2025-05-28 15:05:00,72.41,72.41,72.4,72.41,70688.0,72.1703,72.1703,72.1604,72.1703,70688.0
2025-05-28 15:10:00,72.4,72.43,72.4,72.42,129415.0,72.1604,72.1903,72.1604,72.1803,129415.0
2025-05-28 15:15:00,72.42,72.43,72.41,72.42,81470.0,72.1803,72.1903,72.1703,72.1803,81470.0
2025-05-28 15:20:00,72.42,72.43,72.42,72.42,182573.0,72.1803,72.1903,72.1803,72.1803,182573.0
2025-05-28 15:25:00,72.42,72.43,72.42,72.42,44418.0,72.1803,72.1903,72.1803,72.1803,44418.0
2025-05-28 15:30:00,72.42,72.43,72.41,72.42,55689.0,72.1803,72.1903,72.1703,72.1803,55689.0
2025-05-28 15:35:00,72.42,72.42,72.4,72.41,67867.0,72.1803,72.1803,72.1604,72.1703,67867.0
2025-05-28 15:40:00,72.41,72.41,72.4,72.4,44386.0,72.1703,72.1703,72.1604,72.1604,44386.0
2025-05-28 15:45:00,72.41,72.41,72.38,72.39,110253.0,72.1703,72.1703,72.1404,72.1504,110253.0
2025-05-28 15:50:00,72.38,72.39,72.37,72.38,92653.0,72.1404,72.1504,72.1305,72.1404,92653.0
2025-05-28 15:55:00,72.37,72.4,72.36,72.39,119559.0,72.1305,72.1604,72.1205,72.1504,119559.0
2025-05-29 09:30:00,72.48,72.57,72.48,72.53,175023.0,72.2401,72.3298,72.2401,72.29,175023.0
2025-05-29 09:35:00,72.53,72.54,72.52,72.53,25407.0,72.29,72.2999,72.28,72.29,25407.0
2025-05-29 09:40:00,72.53,72.55,72.52,72.55,23399.0,72.29,72.3099,72.28,72.3099,23399.0
2025-05-29 09:45:00,72.54,72.58,72.54,72.58,97019.0,72.2999,72.3398,72.2999,72.3398,97019.0
2025-05-29 09:50:00,72.58,72.63,72.57,72.63,99229.0,72.3398,72.3896,72.3298,72.3896,99229.0
2025-05-29 09:55:00,72.62,72.62,72.58,72.59,56724.0,72.3797,72.3797,72.3398,72.3498,56724.0
2025-05-29 10:00:00,72.59,72.6,72.56,72.57,45974.0,72.3498,72.3597,72.3199,72.3298,45974.0
2025-05-29 10:05:00,72.57,72.59,72.57,72.59,24974.0,72.3298,72.3498,72.3298,72.3498,24974.0
2025-05-29 10:10:00,72.58,72.59,72.55,72.56,53013.0,72.3398,72.3498,72.3099,72.3199,53013.0
2025-05-29 10:15:00,72.55,72.59,72.55,72.59,282442.0,72.3099,72.3498,72.3099,72.3498,282442.0
2025-05-29 10:20:00,72.59,72.59,72.55,72.56,25879.0,72.3498,72.3498,72.3099,72.3199,25879.0
2025-05-29 10:25:00,72.55,72.56,72.54,72.54,26461.0,72.3099,72.3199,72.2999,72.2999,26461.0
2025-05-29 10:30:00,72.55,72.55,72.52,72.53,35653.0,72.3099,72.3099,72.28,72.29,35653.0
2025-05-29 10:35:00,72.54,72.55,72.52,72.55,16404.0,72.2999,72.3099,72.28,72.3099,16404.0
2025-05-29 10:40:00,72.54,72.56,72.54,72.56,20090.0,72.2999,72.3199,72.2999,72.3199,20090.0
2025-05-29 10:45:00,72.55,72.57,72.54,72.54,110336.0,72.3099,72.3298,72.2999,72.2999,110336.0
2025-05-29 10:50:00,72.55,72.55,72.54,72.54,27490.0,72.3099,72.3099,72.2999,72.2999,27490.0
2025-05-29 10:55:00,72.55,72.56,72.54,72.55,7908.0,72.3099,72.3199,72.2999,72.3099,7908.0
2025-05-29 11:00:00,72.56,72.58,72.55,72.57,29087.0,72.3199,72.3398,72.3099,72.3298,29087.0
2025-05-29 11:05:00,72.58,72.6,72.57,72.6,24065.0,72.3398,72.3597,72.3298,72.3597,24065.0
2025-05-29 11:10:00,72.59,72.61,72.58,72.61,25235.0,72.3498,72.3697,72.3398,72.3697,25235.0
2025-05-29 11:15:00,72.6,72.62,72.59,72.62,74121.0,72.3597,72.3797,72.3498,72.3797,74121.0
2025-05-29 11:20:00,72.61,72.62,72.6,72.62,30752.0,72.3697,72.3797,72.3597,72.3797,30752.0
2025-05-29 11:25:00,72.62,72.63,72.61,72.63,26238.0,72.3797,72.3896,72.3697,72.3896,26238.0
2025-05-29 11:30:00,72.63,72.64,72.62,72.63,88857.0,72.3896,72.3996,72.3797,72.3896,88857.0
2025-05-29 11:35:00,72.62,72.63,72.61,72.62,40452.0,72.3797,72.3896,72.3697,72.3797,40452.0
2025-05-29 11:40:00,72.62,72.63,72.61,72.62,108667.0,72.3797,72.3896,72.3697,72.3797,108667.0
2025-05-29 11:45:00,72.63,72.64,72.62,72.63,43506.0,72.3896,72.3996,72.3797,72.3896,43506.0
2025-05-29 11:50:00,72.63,72.64,72.62,72.63,36668.0,72.3896,72.3996,72.3797,72.3896,36668.0
2025-05-29 11:55:00,72.63,72.65,72.62,72.64,31103.0,72.3896,72.4096,72.3797,72.3996,31103.0
2025-05-29 12:00:00,72.64,72.65,72.63,72.64,72192.0,72.3996,72.4096,72.3896,72.3996,72192.0
2025-05-29 12:05:00,72.64,72.64,72.61,72.62,32191.0,72.3996,72.3996,72.3697,72.3797,32191.0
2025-05-29 12:10:00,72.62,72.63,72.61,72.62,35465.0,72.3797,72.3896,72.3697,72.3797,35465.0
2025-05-29 12:15:00,72.62,72.64,72.61,72.64,34800.0,72.3797,72.3996,72.3697,72.3996,34800.0
2025-05-29 12:20:00,72.64,72.65,72.63,72.65,20472.0,72.3996,72.4096,72.3896,72.4096,20472.0
2025-05-29 12:25:00,72.65,72.65,72.64,72.65,17476.0,72.4096,72.4096,72.3996,72.4096,17476.0
2025-05-29 12:30:00,72.64,72.65,72.63,72.64,25934.0,72.3996,72.4096,72.3896,72.3996,25934.0
2025-05-29 12:35:00,72.64,72.64,72.63,72.64,22768.0,72.3996,72.3996,72.3896,72.3996,22768.0
2025-05-29 12:40:00,72.64,72.65,72.63,72.65,12855.0,72.3996,72.4096,72.3896,72.4096,12855.0
2025-05-29 12:45:00,72.65,72.67,72.64,72.65,37868.0,72.4096,72.4295,72.3996,72.4096,37868.0
2025-05-29 12:50:00,72.66,72.66,72.62,72.63,41168.0,72.4195,72.4195,72.3797,72.3896,41168.0
2025-05-29 12:55:00,72.62,72.63,72.62,72.63,43295.0,72.3797,72.3896,72.3797,72.3896,43295.0
2025-05-29 13:00:00,72.63,72.7,72.62,72.7,194029.0,72.3896,72.4594,72.3797,72.4594,194029.0
2025-05-29 13:05:00,72.7,72.7,72.67,72.68,28184.0,72.4594,72.4594,72.4295,72.4395,28184.0
2025-05-29 13:10:00,72.67,72.67,72.65,72.67,75404.0,72.4295,72.4295,72.4096,72.4295,75404.0
2025-05-29 13:15:00,72.66,72.68,72.65,72.66,61610.0,72.4195,72.4395,72.4096,72.4195,61610.0
2025-05-29 13:20:00,72.66,72.67,72.65,72.66,61836.0,72.4195,72.4295,72.4096,72.4195,61836.0
2025-05-29 13:25:00,72.66,72.66,72.64,72.65,29977.0,72.4195,72.4195,72.3996,72.4096,29977.0
2025-05-29 13:30:00,72.65,72.68,72.65,72.67,49462.0,72.4096,72.4395,72.4096,72.4295,49462.0
2025-05-29 13:35:00,72.66,72.69,72.66,72.69,73827.0,72.4195,72.4494,72.4195,72.4494,73827.0
2025-05-29 13:40:00,72.69,72.69,72.68,72.68,33106.0,72.4494,72.4494,72.4395,72.4395,33106.0
2025-05-29 13:45:00,72.69,72.69,72.66,72.67,57388.0,72.4494,72.4494,72.4195,72.4295,57388.0
2025-05-29 13:50:00,72.68,72.68,72.66,72.67,28450.0,72.4395,72.4395,72.4195,72.4295,28450.0
2025-05-29 13:55:00,72.67,72.68,72.66,72.67,30026.0,72.4295,72.4395,72.4195,72.4295,30026.0
2025-05-29 14:00:00,72.67,72.68,72.65,72.66,37696.0,72.4295,72.4395,72.4096,72.4195,37696.0
2025-05-29 14:05:00,72.66,72.66,72.63,72.63,100561.0,72.4195,72.4195,72.3896,72.3896,100561.0
2025-05-29 14:10:00,72.63,72.63,72.61,72.63,51143.0,72.3896,72.3896,72.3697,72.3896,51143.0
2025-05-29 14:15:00,72.63,72.64,72.61,72.62,50766.0,72.3896,72.3996,72.3697,72.3797,50766.0
2025-05-29 14:20:00,72.61,72.63,72.6,72.62,34759.0,72.3697,72.3896,72.3597,72.3797,34759.0
2025-05-29 14:25:00,72.62,72.63,72.61,72.63,89024.0,72.3797,72.3896,72.3697,72.3896,89024.0
2025-05-29 14:30:00,72.62,72.64,72.62,72.64,51693.0,72.3797,72.3996,72.3797,72.3996,51693.0
2025-05-29 14:35:00,72.64,72.65,72.62,72.64,50459.0,72.3996,72.4096,72.3797,72.3996,50459.0
2025-05-29 14:40:00,72.64,72.65,72.63,72.65,19922.0,72.3996,72.4096,72.3896,72.4096,19922.0
2025-05-29 14:45:00,72.64,72.66,72.64,72.66,36769.0,72.3996,72.4195,72.3996,72.4195,36769.0
2025-05-29 14:50:00,72.66,72.66,72.64,72.64,92699.0,72.4195,72.4195,72.3996,72.3996,92699.0
2025-05-29 14:55:00,72.65,72.66,72.64,72.64,47130.0,72.4096,72.4195,72.3996,72.3996,47130.0
2025-05-29 15:00:00,72.65,72.65,72.62,72.64,47795.0,72.4096,72.4096,72.3797,72.3996,47795.0
2025-05-29 15:05:00,72.64,72.64,72.61,72.62,62579.0,72.3996,72.3996,72.3697,72.3797,62579.0
2025-05-29 15:10:00,72.62,72.62,72.61,72.62,55634.0,72.3797,72.3797,72.3697,72.3797,55634.0
2025-05-29 15:15:00,72.61,72.62,72.61,72.61,61833.0,72.3697,72.3797,72.3697,72.3697,61833.0
2025-05-29 15:20:00,72.62,72.64,72.61,72.63,131527.0,72.3797,72.3996,72.3697,72.3896,131527.0
2025-05-29 15:25:00,72.64,72.64,72.62,72.63,46923.0,72.3996,72.3996,72.3797,72.3896,46923.0
2025-05-29 15:30:00,72.63,72.64,72.62,72.64,51334.0,72.3896,72.3996,72.3797,72.3996,51334.0
2025-05-29 15:35:00,72.64,72.64,72.62,72.63,44430.0,72.3996,72.3996,72.3797,72.3896,44430.0
2025-05-29 15:40:00,72.63,72.64,72.62,72.64,81912.0,72.3896,72.3996,72.3797,72.3996,81912.0
2025-05-29 15:45:00,72.64,72.64,72.63,72.64,38171.0,72.3996,72.3996,72.3896,72.3996,38171.0
2025-05-29 15:50:00,72.64,72.64,72.62,72.63,61685.0,72.3996,72.3996,72.3797,72.3896,61685.0
2025-05-29 15:55:00,72.63,72.65,72.62,72.63,137082.0,72.3896,72.4096,72.3797,72.3896,137082.0
2025-05-30 09:30:00,72.63,72.65,72.54,72.63,136249.0,72.3896,72.4096,72.2999,72.3896,136249.0
2025-05-30 09:35:00,72.63,72.65,72.62,72.62,38520.0,72.3896,72.4096,72.3797,72.3797,38520.0
2025-05-30 09:40:00,72.63,72.64,72.61,72.63,16629.0,72.3896,72.3996,72.3697,72.3896,16629.0
2025-05-30 09:45:00,72.64,72.65,72.61,72.65,68144.0,72.3996,72.4096,72.3697,72.4096,68144.0
2025-05-30 09:50:00,72.65,72.66,72.63,72.65,37801.0,72.4096,72.4195,72.3896,72.4096,37801.0
2025-05-30 09:55:00,72.65,72.67,72.64,72.66,26395.0,72.4096,72.4295,72.3996,72.4195,26395.0
2025-05-30 10:00:00,72.67,72.7,72.66,72.7,93002.0,72.4295,72.4594,72.4195,72.4594,93002.0
2025-05-30 10:05:00,72.7,72.71,72.68,72.7,70495.0,72.4594,72.4694,72.4395,72.4594,70495.0
2025-05-30 10:10:00,72.7,72.74,72.7,72.72,65726.0,72.4594,72.4993,72.4594,72.4793,65726.0
2025-05-30 10:15:00,72.73,72.75,72.72,72.74,312031.0,72.4893,72.5092,72.4793,72.4993,312031.0
2025-05-30 10:20:00,72.75,72.75,72.73,72.73,140852.0,72.5092,72.5092,72.4893,72.4893,140852.0
2025-05-30 10:25:00,72.73,72.74,72.72,72.73,123614.0,72.4893,72.4993,72.4793,72.4893,123614.0
2025-05-30 10:30:00,72.72,72.73,72.7,72.72,44739.0,72.4793,72.4893,72.4594,72.4793,44739.0
2025-05-30 10:35:00,72.72,72.72,72.66,72.67,70258.0,72.4793,72.4793,72.4195,72.4295,70258.0
2025-05-30 10:40:00,72.67,72.67,72.65,72.65,51741.0,72.4295,72.4295,72.4096,72.4096,51741.0
2025-05-30 10:45:00,72.65,72.65,72.62,72.62,110845.0,72.4096,72.4096,72.3797,72.3797,110845.0
2025-05-30 10:50:00,72.63,72.63,72.59,72.63,191247.0,72.3896,72.3896,72.3498,72.3896,191247.0
2025-05-30 10:55:00,72.62,72.63,72.61,72.62,101181.0,72.3797,72.3896,72.3697,72.3797,101181.0
2025-05-30 11:00:00,72.62,72.64,72.61,72.64,75318.0,72.3797,72.3996,72.3697,72.3996,75318.0
2025-05-30 11:05:00,72.64,72.66,72.63,72.66,41582.0,72.3996,72.4195,72.3896,72.4195,41582.0
2025-05-30 11:10:00,72.66,72.68,72.65,72.68,24920.0,72.4195,72.4395,72.4096,72.4395,24920.0
2025-05-30 11:15:00,72.68,72.7,72.68,72.68,83586.0,72.4395,72.4594,72.4395,72.4395,83586.0
2025-05-30 11:20:00,72.69,72.7,72.68,72.7,46806.0,72.4494,72.4594,72.4395,72.4594,46806.0
2025-05-30 11:25:00,72.7,72.71,72.69,72.7,21543.0,72.4594,72.4694,72.4494,72.4594,21543.0
2025-05-30 11:30:00,72.7,72.72,72.7,72.72,41745.0,72.4594,72.4793,72.4594,72.4793,41745.0
2025-05-30 11:35:00,72.71,72.72,72.71,72.72,42487.0,72.4694,72.4793,72.4694,72.4793,42487.0
2025-05-30 11:40:00,72.72,72.73,72.71,72.73,58500.0,72.4793,72.4893,72.4694,72.4893,58500.0
2025-05-30 11:45:00,72.73,72.73,72.72,72.73,41551.0,72.4893,72.4893,72.4793,72.4893,41551.0
2025-05-30 11:50:00,72.72,72.73,72.72,72.73,33598.0,72.4793,72.4893,72.4793,72.4893,33598.0
2025-05-30 11:55:00,72.73,72.74,72.72,72.73,24869.0,72.4893,72.4993,72.4793,72.4893,24869.0
2025-05-30 12:00:00,72.73,72.74,72.73,72.73,15994.0,72.4893,72.4993,72.4893,72.4893,15994.0
2025-05-30 12:05:00,72.74,72.75,72.73,72.73,54418.0,72.4993,72.5092,72.4893,72.4893,54418.0
2025-05-30 12:10:00,72.73,72.74,72.72,72.73,340315.0,72.4893,72.4993,72.4793,72.4893,340315.0
2025-05-30 12:15:00,72.72,72.74,72.72,72.72,58335.0,72.4793,72.4993,72.4793,72.4793,58335.0
2025-05-30 12:20:00,72.72,72.74,72.72,72.73,32735.0,72.4793,72.4993,72.4793,72.4893,32735.0
2025-05-30 12:25:00,72.73,72.74,72.71,72.73,92212.0,72.4893,72.4993,72.4694,72.4893,92212.0
2025-05-30 12:30:00,72.73,72.75,72.73,72.73,29474.0,72.4893,72.5092,72.4893,72.4893,29474.0
2025-05-30 12:35:00,72.73,72.73,72.7,72.71,69749.0,72.4893,72.4893,72.4594,72.4694,69749.0
2025-05-30 12:40:00,72.71,72.72,72.7,72.71,32907.0,72.4694,72.4793,72.4594,72.4694,32907.0
2025-05-30 12:45:00,72.71,72.73,72.7,72.73,15318.0,72.4694,72.4893,72.4594,72.4893,15318.0
2025-05-30 12:50:00,72.72,72.75,72.72,72.75,23353.0,72.4793,72.5092,72.4793,72.5092,23353.0
2025-05-30 12:55:00,72.75,72.75,72.73,72.73,45505.0,72.5092,72.5092,72.4893,72.4893,45505.0
2025-05-30 13:00:00,72.73,72.73,72.72,72.73,20392.0,72.4893,72.4893,72.4793,72.4893,20392.0
2025-05-30 13:05:00,72.73,72.73,72.71,72.72,50700.0,72.4893,72.4893,72.4694,72.4793,50700.0
2025-05-30 13:10:00,72.72,72.73,72.71,72.72,139537.0,72.4793,72.4893,72.4694,72.4793,139537.0
2025-05-30 13:15:00,72.72,72.72,72.7,72.72,97294.0,72.4793,72.4793,72.4594,72.4793,97294.0
2025-05-30 13:20:00,72.72,72.73,72.71,72.73,29718.0,72.4793,72.4893,72.4694,72.4893,29718.0
2025-05-30 13:25:00,72.73,72.73,72.71,72.72,35900.0,72.4893,72.4893,72.4694,72.4793,35900.0
2025-05-30 13:30:00,72.71,72.72,72.7,72.7,25318.0,72.4694,72.4793,72.4594,72.4594,25318.0
2025-05-30 13:35:00,72.71,72.71,72.68,72.69,16703.0,72.4694,72.4694,72.4395,72.4494,16703.0
2025-05-30 13:40:00,72.68,72.68,72.67,72.67,12774.0,72.4395,72.4395,72.4295,72.4295,12774.0
2025-05-30 13:45:00,72.67,72.69,72.67,72.69,14233.0,72.4295,72.4494,72.4295,72.4494,14233.0
2025-05-30 13:50:00,72.68,72.7,72.68,72.69,14688.0,72.4395,72.4594,72.4395,72.4494,14688.0
2025-05-30 13:55:00,72.69,72.7,72.65,72.66,82505.0,72.4494,72.4594,72.4096,72.4195,82505.0
2025-05-30 14:00:00,72.66,72.67,72.65,72.66,53381.0,72.4195,72.4295,72.4096,72.4195,53381.0
2025-05-30 14:05:00,72.66,72.68,72.65,72.67,24503.0,72.4195,72.4395,72.4096,72.4295,24503.0
2025-05-30 14:10:00,72.67,72.69,72.67,72.69,50732.0,72.4295,72.4494,72.4295,72.4494,50732.0
2025-05-30 14:15:00,72.68,72.69,72.67,72.67,78071.0,72.4395,72.4494,72.4295,72.4295,78071.0
2025-05-30 14:20:00,72.67,72.69,72.67,72.69,28965.0,72.4295,72.4494,72.4295,72.4494,28965.0
2025-05-30 14:25:00,72.68,72.69,72.67,72.69,32309.0,72.4395,72.4494,72.4295,72.4494,32309.0
2025-05-30 14:30:00,72.69,72.69,72.68,72.69,21757.0,72.4494,72.4494,72.4395,72.4494,21757.0
2025-05-30 14:35:00,72.69,72.69,72.67,72.69,37752.0,72.4494,72.4494,72.4295,72.4494,37752.0
2025-05-30 14:40:00,72.68,72.7,72.68,72.7,27267.0,72.4395,72.4594,72.4395,72.4594,27267.0
2025-05-30 14:45:00,72.7,72.7,72.69,72.7,24656.0,72.4594,72.4594,72.4494,72.4594,24656.0
2025-05-30 14:50:00,72.7,72.7,72.69,72.7,72679.0,72.4594,72.4594,72.4494,72.4594,72679.0
2025-05-30 14:55:00,72.7,72.71,72.68,72.69,233652.0,72.4594,72.4694,72.4395,72.4494,233652.0
2025-05-30 15:00:00,72.69,72.69,72.66,72.68,163598.0,72.4494,72.4494,72.4195,72.4395,163598.0
2025-05-30 15:05:00,72.67,72.68,72.66,72.66,106017.0,72.4295,72.4395,72.4195,72.4195,106017.0
2025-05-30 15:10:00,72.66,72.68,72.66,72.67,24196.0,72.4195,72.4395,72.4195,72.4295,24196.0
2025-05-30 15:15:00,72.67,72.7,72.67,72.7,64091.0,72.4295,72.4594,72.4295,72.4594,64091.0
2025-05-30 15:20:00,72.7,72.72,72.69,72.72,146811.0,72.4594,72.4793,72.4494,72.4793,146811.0
2025-05-30 15:25:00,72.72,72.73,72.71,72.72,42841.0,72.4793,72.4893,72.4694,72.4793,42841.0
2025-05-30 15:30:00,72.72,72.75,72.71,72.74,67949.0,72.4793,72.5092,72.4694,72.4993,67949.0
2025-05-30 15:35:00,72.75,72.75,72.73,72.75,69344.0,72.5092,72.5092,72.4893,72.5092,69344.0
2025-05-30 15:40:00,72.75,72.76,72.74,72.76,36939.0,72.5092,72.5192,72.4993,72.5192,36939.0
2025-05-30 15:45:00,72.76,72.77,72.74,72.76,70203.0,72.5192,72.5292,72.4993,72.5192,70203.0
2025-05-30 15:50:00,72.76,72.77,72.75,72.76,62396.0,72.5192,72.5292,72.5092,72.5192,62396.0
2025-05-30 15:55:00,72.76,72.78,72.71,72.77,343096.0,72.5192,72.5391,72.4694,72.5292,343096.0
2025-06-02 09:30:00,72.35,72.53,72.35,72.38,380040.0,72.35,72.53,72.35,72.38,380040.0
2025-06-02 09:35:00,72.38,72.38,72.34,72.34,103879.0,72.38,72.38,72.34,72.34,103879.0
2025-06-02 09:40:00,72.34,72.35,72.33,72.33,16331.0,72.34,72.35,72.33,72.33,16331.0
2025-06-02 09:45:00,72.34,72.35,72.33,72.35,48494.0,72.34,72.35,72.33,72.35,48494.0
2025-06-02 09:50:00,72.34,72.36,72.34,72.36,30043.0,72.34,72.36,72.34,72.36,30043.0
2025-06-02 09:55:00,72.35,72.36,72.32,72.35,35710.0,72.35,72.36,72.32,72.35,35710.0
2025-06-02 10:00:00,72.36,72.43,72.35,72.4,225006.0,72.36,72.43,72.35,72.4,225006.0
2025-06-02 10:05:00,72.4,72.4,72.36,72.38,62659.0,72.4,72.4,72.36,72.38,62659.0
2025-06-02 10:10:00,72.37,72.39,72.36,72.37,57041.0,72.37,72.39,72.36,72.37,57041.0
2025-06-02 10:15:00,72.37,72.37,72.34,72.37,273703.0,72.37,72.37,72.34,72.37,273703.0
2025-06-02 10:20:00,72.36,72.42,72.36,72.41,138685.0,72.36,72.42,72.36,72.41,138685.0
2025-06-02 10:25:00,72.42,72.44,72.41,72.43,186838.0,72.42,72.44,72.41,72.43,186838.0
2025-06-02 10:30:00,72.43,72.44,72.41,72.41,34543.0,72.43,72.44,72.41,72.41,34543.0
2025-06-02 10:35:00,72.4,72.42,72.4,72.42,55195.0,72.4,72.42,72.4,72.42,55195.0
2025-06-02 10:40:00,72.42,72.44,72.41,72.44,39010.0,72.42,72.44,72.41,72.44,39010.0
2025-06-02 10:45:00,72.44,72.44,72.41,72.41,57053.0,72.44,72.44,72.41,72.41,57053.0
2025-06-02 10:50:00,72.41,72.43,72.4,72.42,75813.0,72.41,72.43,72.4,72.42,75813.0
2025-06-02 10:55:00,72.42,72.43,72.41,72.42,171366.0,72.42,72.43,72.41,72.42,171366.0
2025-06-02 11:00:00,72.41,72.41,72.38,72.39,80668.0,72.41,72.41,72.38,72.39,80668.0
2025-06-02 11:05:00,72.39,72.39,72.38,72.38,89167.0,72.39,72.39,72.38,72.38,89167.0
2025-06-02 11:10:00,72.39,72.39,72.36,72.38,79229.0,72.39,72.39,72.36,72.38,79229.0
2025-06-02 11:15:00,72.38,72.38,72.36,72.37,44848.0,72.38,72.38,72.36,72.37,44848.0
2025-06-02 11:20:00,72.36,72.37,72.34,72.34,36999.0,72.36,72.37,72.34,72.34,36999.0
2025-06-02 11:25:00,72.34,72.35,72.3,72.31,296733.0,72.34,72.35,72.3,72.31,296733.0
2025-06-02 11:30:00,72.31,72.32,72.28,72.3,50522.0,72.31,72.32,72.28,72.3,50522.0
2025-06-02 11:35:00,72.3,72.3,72.28,72.29,22267.0,72.3,72.3,72.28,72.29,22267.0
2025-06-02 11:40:00,72.28,72.3,72.28,72.3,33411.0,72.28,72.3,72.28,72.3,33411.0
2025-06-02 11:45:00,72.3,72.32,72.29,72.32,90106.0,72.3,72.32,72.29,72.32,90106.0
2025-06-02 11:50:00,72.31,72.32,72.3,72.3,46618.0,72.31,72.32,72.3,72.3,46618.0
2025-06-02 11:55:00,72.31,72.32,72.3,72.31,46211.0,72.31,72.32,72.3,72.31,46211.0
2025-06-02 12:00:00,72.31,72.33,72.31,72.33,51080.0,72.31,72.33,72.31,72.33,51080.0
2025-06-02 12:05:00,72.33,72.33,72.32,72.33,83485.0,72.33,72.33,72.32,72.33,83485.0
2025-06-02 12:10:00,72.33,72.33,72.31,72.31,27742.0,72.33,72.33,72.31,72.31,27742.0
2025-06-02 12:15:00,72.31,72.33,72.31,72.31,53466.0,72.31,72.33,72.31,72.31,53466.0
2025-06-02 12:20:00,72.31,72.33,72.3,72.32,36021.0,72.31,72.33,72.3,72.32,36021.0
2025-06-02 12:25:00,72.31,72.32,72.31,72.32,27046.0,72.31,72.32,72.31,72.32,27046.0
2025-06-02 12:30:00,72.31,72.32,72.3,72.32,18243.0,72.31,72.32,72.3,72.32,18243.0
2025-06-02 12:35:00,72.32,72.32,72.28,72.29,62026.0,72.32,72.32,72.28,72.29,62026.0
2025-06-02 12:40:00,72.28,72.29,72.28,72.28,30563.0,72.28,72.29,72.28,72.28,30563.0
2025-06-02 12:45:00,72.28,72.3,72.28,72.28,40943.0,72.28,72.3,72.28,72.28,40943.0
2025-06-02 12:50:00,72.28,72.28,72.26,72.26,36004.0,72.28,72.28,72.26,72.26,36004.0
2025-06-02 12:55:00,72.27,72.28,72.26,72.28,23243.0,72.27,72.28,72.26,72.28,23243.0
2025-06-02 13:00:00,72.28,72.29,72.26,72.28,51307.0,72.28,72.29,72.26,72.28,51307.0
2025-06-02 13:05:00,72.28,72.29,72.27,72.29,17858.0,72.28,72.29,72.27,72.29,17858.0
2025-06-02 13:10:00,72.29,72.29,72.27,72.28,43612.0,72.29,72.29,72.27,72.28,43612.0
2025-06-02 13:15:00,72.27,72.28,72.26,72.27,42033.0,72.27,72.28,72.26,72.27,42033.0
2025-06-02 13:20:00,72.26,72.28,72.26,72.28,34240.0,72.26,72.28,72.26,72.28,34240.0
2025-06-02 13:25:00,72.28,72.28,72.25,72.26,29372.0,72.28,72.28,72.25,72.26,29372.0
2025-06-02 13:30:00,72.26,72.27,72.25,72.27,34908.0,72.26,72.27,72.25,72.27,34908.0
2025-06-02 13:35:00,72.27,72.27,72.25,72.26,24489.0,72.27,72.27,72.25,72.26,24489.0
2025-06-02 13:40:00,72.27,72.27,72.25,72.27,19834.0,72.27,72.27,72.25,72.27,19834.0
2025-06-02 13:45:00,72.26,72.27,72.25,72.26,40995.0,72.26,72.27,72.25,72.26,40995.0
2025-06-02 13:50:00,72.26,72.26,72.24,72.26,32765.0,72.26,72.26,72.24,72.26,32765.0
2025-06-02 13:55:00,72.26,72.26,72.24,72.25,35455.0,72.26,72.26,72.24,72.25,35455.0
2025-06-02 14:00:00,72.26,72.26,72.25,72.26,21396.0,72.26,72.26,72.25,72.26,21396.0
2025-06-02 14:05:00,72.26,72.26,72.24,72.26,42570.0,72.26,72.26,72.24,72.26,42570.0
2025-06-02 14:10:00,72.25,72.28,72.25,72.27,53819.0,72.25,72.28,72.25,72.27,53819.0
2025-06-02 14:15:00,72.27,72.28,72.26,72.26,19144.0,72.27,72.28,72.26,72.26,19144.0
2025-06-02 14:20:00,72.26,72.27,72.26,72.27,37378.0,72.26,72.27,72.26,72.27,37378.0
2025-06-02 14:25:00,72.26,72.27,72.25,72.27,28190.0,72.26,72.27,72.25,72.27,28190.0
2025-06-02 14:30:00,72.27,72.27,72.25,72.26,55701.0,72.27,72.27,72.25,72.26,55701.0
2025-06-02 14:35:00,72.26,72.26,72.25,72.26,31587.0,72.26,72.26,72.25,72.26,31587.0
2025-06-02 14:40:00,72.26,72.27,72.25,72.27,102625.0,72.26,72.27,72.25,72.27,102625.0
2025-06-02 14:45:00,72.27,72.28,72.26,72.28,137275.0,72.27,72.28,72.26,72.28,137275.0
2025-06-02 14:50:00,72.28,72.28,72.26,72.28,214436.0,72.28,72.28,72.26,72.28,214436.0
2025-06-02 14:55:00,72.28,72.28,72.26,72.28,82617.0,72.28,72.28,72.26,72.28,82617.0
2025-06-02 15:00:00,72.28,72.3,72.28,72.29,91249.0,72.28,72.3,72.28,72.29,91249.0
2025-06-02 15:05:00,72.29,72.29,72.28,72.28,101854.0,72.29,72.29,72.28,72.28,101854.0
2025-06-02 15:10:00,72.28,72.29,72.28,72.29,152505.0,72.28,72.29,72.28,72.29,152505.0
2025-06-02 15:15:00,72.29,72.29,72.27,72.28,174962.0,72.29,72.29,72.27,72.28,174962.0
2025-06-02 15:20:00,72.29,72.29,72.28,72.29,70283.0,72.29,72.29,72.28,72.29,70283.0
2025-06-02 15:25:00,72.29,72.3,72.28,72.3,96009.0,72.29,72.3,72.28,72.3,96009.0
2025-06-02 15:30:00,72.3,72.31,72.29,72.31,112470.0,72.3,72.31,72.29,72.31,112470.0
2025-06-02 15:35:00,72.31,72.31,72.3,72.31,102694.0,72.31,72.31,72.3,72.31,102694.0
2025-06-02 15:40:00,72.31,72.32,72.3,72.32,115396.0,72.31,72.32,72.3,72.32,115396.0
2025-06-02 15:45:00,72.32,72.34,72.31,72.34,136628.0,72.32,72.34,72.31,72.34,136628.0
2025-06-02 15:50:00,72.34,72.35,72.33,72.34,167942.0,72.34,72.35,72.33,72.34,167942.0
2025-06-02 15:55:00,72.35,72.37,72.34,72.37,324977.0,72.35,72.37,72.34,72.37,324977.0
2025-06-03 09:30:00,72.44,72.44,72.38,72.43,193497.0,72.44,72.44,72.38,72.43,193497.0
2025-06-03 09:35:00,72.43,72.46,72.43,72.45,427986.0,72.43,72.46,72.43,72.45,427986.0
2025-06-03 09:40:00,72.46,72.48,72.45,72.48,96641.0,72.46,72.48,72.45,72.48,96641.0
2025-06-03 09:45:00,72.48,72.49,72.46,72.48,82259.0,72.48,72.49,72.46,72.48,82259.0
2025-06-03 09:50:00,72.48,72.48,72.47,72.48,36278.0,72.48,72.48,72.47,72.48,36278.0
2025-06-03 09:55:00,72.47,72.5,72.47,72.48,47257.0,72.47,72.5,72.47,72.48,47257.0
2025-06-03 10:00:00,72.48,72.48,72.39,72.44,129088.0,72.48,72.48,72.39,72.44,129088.0
2025-06-03 10:05:00,72.44,72.45,72.37,72.39,69445.0,72.44,72.45,72.37,72.39,69445.0
2025-06-03 10:10:00,72.39,72.39,72.37,72.39,33860.0,72.39,72.39,72.37,72.39,33860.0
2025-06-03 10:15:00,72.39,72.42,72.38,72.41,356601.0,72.39,72.42,72.38,72.41,356601.0
2025-06-03 10:20:00,72.41,72.43,72.39,72.39,37603.0,72.41,72.43,72.39,72.39,37603.0
2025-06-03 10:25:00,72.38,72.39,72.35,72.36,193791.0,72.38,72.39,72.35,72.36,193791.0
2025-06-03 10:30:00,72.36,72.36,72.35,72.36,36165.0,72.36,72.36,72.35,72.36,36165.0
2025-06-03 10:35:00,72.36,72.39,72.35,72.37,50438.0,72.36,72.39,72.35,72.37,50438.0
2025-06-03 10:40:00,72.37,72.37,72.35,72.37,87742.0,72.37,72.37,72.35,72.37,87742.0
2025-06-03 10:45:00,72.37,72.37,72.34,72.35,120750.0,72.37,72.37,72.34,72.35,120750.0
2025-06-03 10:50:00,72.35,72.38,72.34,72.38,50625.0,72.35,72.38,72.34,72.38,50625.0
2025-06-03 10:55:00,72.38,72.38,72.36,72.37,40945.0,72.38,72.38,72.36,72.37,40945.0
2025-06-03 11:00:00,72.36,72.39,72.36,72.38,37324.0,72.36,72.39,72.36,72.38,37324.0
2025-06-03 11:05:00,72.38,72.39,72.37,72.39,64109.0,72.38,72.39,72.37,72.39,64109.0
2025-06-03 11:10:00,72.39,72.4,72.36,72.36,40200.0,72.39,72.4,72.36,72.36,40200.0
2025-06-03 11:15:00,72.36,72.36,72.33,72.34,118271.0,72.36,72.36,72.33,72.34,118271.0
2025-06-03 11:20:00,72.34,72.35,72.34,72.35,31340.0,72.34,72.35,72.34,72.35,31340.0
2025-06-03 11:25:00,72.35,72.37,72.34,72.36,58062.0,72.35,72.37,72.34,72.36,58062.0
2025-06-03 11:30:00,72.36,72.37,72.33,72.34,24652.0,72.36,72.37,72.33,72.34,24652.0
2025-06-03 11:35:00,72.34,72.34,72.33,72.33,77306.0,72.34,72.34,72.33,72.33,77306.0
2025-06-03 11:40:00,72.33,72.34,72.31,72.31,48942.0,72.33,72.34,72.31,72.31,48942.0
2025-06-03 11:45:00,72.32,72.32,72.29,72.29,29763.0,72.32,72.32,72.29,72.29,29763.0
2025-06-03 11:50:00,72.29,72.29,72.27,72.28,45145.0,72.29,72.29,72.27,72.28,45145.0
2025-06-03 11:55:00,72.28,72.29,72.27,72.28,132038.0,72.28,72.29,72.27,72.28,132038.0
2025-06-03 12:00:00,72.28,72.3,72.28,72.29,24528.0,72.28,72.3,72.28,72.29,24528.0
2025-06-03 12:05:00,72.28,72.3,72.28,72.3,17894.0,72.28,72.3,72.28,72.3,17894.0
2025-06-03 12:10:00,72.29,72.3,72.28,72.3,630765.0,72.29,72.3,72.28,72.3,630765.0
2025-06-03 12:15:00,72.3,72.31,72.29,72.3,35866.0,72.3,72.31,72.29,72.3,35866.0
2025-06-03 12:20:00,72.3,72.3,72.29,72.3,53209.0,72.3,72.3,72.29,72.3,53209.0
2025-06-03 12:25:00,72.3,72.3,72.27,72.29,142215.0,72.3,72.3,72.27,72.29,142215.0
2025-06-03 12:30:00,72.28,72.29,72.26,72.28,55894.0,72.28,72.29,72.26,72.28,55894.0
2025-06-03 12:35:00,72.28,72.28,72.26,72.28,50131.0,72.28,72.28,72.26,72.28,50131.0
2025-06-03 12:40:00,72.27,72.28,72.26,72.27,60047.0,72.27,72.28,72.26,72.27,60047.0
2025-06-03 12:45:00,72.28,72.28,72.26,72.27,38444.0,72.28,72.28,72.26,72.27,38444.0
2025-06-03 12:50:00,72.27,72.28,72.26,72.27,35100.0,72.27,72.28,72.26,72.27,35100.0
2025-06-03 12:55:00,72.27,72.27,72.26,72.27,22473.0,72.27,72.27,72.26,72.27,22473.0
2025-06-03 13:00:00,72.27,72.28,72.26,72.28,41157.0,72.27,72.28,72.26,72.28,41157.0
2025-06-03 13:05:00,72.27,72.29,72.27,72.27,42019.0,72.27,72.29,72.27,72.27,42019.0
2025-06-03 13:10:00,72.28,72.28,72.26,72.28,96661.0,72.28,72.28,72.26,72.28,96661.0
2025-06-03 13:15:00,72.27,72.28,72.26,72.27,67779.0,72.27,72.28,72.26,72.27,67779.0
2025-06-03 13:20:00,72.26,72.27,72.26,72.27,27614.0,72.26,72.27,72.26,72.27,27614.0
2025-06-03 13:25:00,72.26,72.29,72.26,72.28,53862.0,72.26,72.29,72.26,72.28,53862.0
2025-06-03 13:30:00,72.29,72.3,72.28,72.29,83420.0,72.29,72.3,72.28,72.29,83420.0
2025-06-03 13:35:00,72.28,72.29,72.28,72.28,60672.0,72.28,72.29,72.28,72.28,60672.0
2025-06-03 13:40:00,72.28,72.29,72.28,72.28,56371.0,72.28,72.29,72.28,72.28,56371.0
2025-06-03 13:45:00,72.29,72.29,72.27,72.28,59682.0,72.29,72.29,72.27,72.28,59682.0
2025-06-03 13:50:00,72.28,72.28,72.27,72.27,27641.0,72.28,72.28,72.27,72.27,27641.0
2025-06-03 13:55:00,72.28,72.31,72.27,72.31,55991.0,72.28,72.31,72.27,72.31,55991.0
2025-06-03 14:00:00,72.31,72.32,72.3,72.31,65750.0,72.31,72.32,72.3,72.31,65750.0
2025-06-03 14:05:00,72.31,72.32,72.3,72.31,34503.0,72.31,72.32,72.3,72.31,34503.0
2025-06-03 14:10:00,72.31,72.31,72.29,72.3,46015.0,72.31,72.31,72.29,72.3,46015.0
2025-06-03 14:15:00,72.3,72.3,72.29,72.3,62639.0,72.3,72.3,72.29,72.3,62639.0
2025-06-03 14:20:00,72.3,72.32,72.3,72.32,73941.0,72.3,72.32,72.3,72.32,73941.0
2025-06-03 14:25:00,72.31,72.32,72.3,72.31,103253.0,72.31,72.32,72.3,72.31,103253.0
2025-06-03 14:30:00,72.3,72.32,72.3,72.31,58123.0,72.3,72.32,72.3,72.31,58123.0
2025-06-03 14:35:00,72.31,72.31,72.3,72.31,58456.0,72.31,72.31,72.3,72.31,58456.0
2025-06-03 14:40:00,72.31,72.32,72.3,72.31,90865.0,72.31,72.32,72.3,72.31,90865.0
2025-06-03 14:45:00,72.31,72.31,72.29,72.31,76089.0,72.31,72.31,72.29,72.31,76089.0
2025-06-03 14:50:00,72.3,72.31,72.3,72.31,30950.0,72.3,72.31,72.3,72.31,30950.0
2025-06-03 14:55:00,72.31,72.31,72.3,72.31,56999.0,72.31,72.31,72.3,72.31,56999.0
2025-06-03 15:00:00,72.31,72.32,72.3,72.32,112789.0,72.31,72.32,72.3,72.32,112789.0
2025-06-03 15:05:00,72.31,72.32,72.3,72.31,123142.0,72.31,72.32,72.3,72.31,123142.0
2025-06-03 15:10:00,72.31,72.32,72.31,72.31,85096.0,72.31,72.32,72.31,72.31,85096.0
2025-06-03 15:15:00,72.31,72.32,72.31,72.31,78321.0,72.31,72.32,72.31,72.31,78321.0
2025-06-03 15:20:00,72.32,72.32,72.31,72.31,72740.0,72.32,72.32,72.31,72.31,72740.0
2025-06-03 15:25:00,72.32,72.32,72.29,72.3,155267.0,72.32,72.32,72.29,72.3,155267.0
2025-06-03 15:30:00,72.3,72.3,72.29,72.3,114894.0,72.3,72.3,72.29,72.3,114894.0
2025-06-03 15:35:00,72.29,72.3,72.29,72.3,55429.0,72.29,72.3,72.29,72.3,55429.0
2025-06-03 15:40:00,72.3,72.3,72.29,72.3,31872.0,72.3,72.3,72.29,72.3,31872.0
2025-06-03 15:45:00,72.29,72.3,72.29,72.29,142156.0,72.29,72.3,72.29,72.29,142156.0
2025-06-03 15:50:00,72.3,72.3,72.29,72.3,56096.0,72.3,72.3,72.29,72.3,56096.0
2025-06-03 15:55:00,72.3,72.31,72.28,72.3,153627.0,72.3,72.31,72.28,72.3,153627.0
2025-06-04 09:30:00,72.53,72.57,72.53,72.54,184298.0,72.53,72.57,72.53,72.54,184298.0
2025-06-04 09:35:00,72.55,72.55,72.52,72.53,72125.0,72.55,72.55,72.52,72.53,72125.0
2025-06-04 09:40:00,72.53,72.54,72.52,72.54,26479.0,72.53,72.54,72.52,72.54,26479.0
2025-06-04 09:45:00,72.54,72.55,72.51,72.55,86485.0,72.54,72.55,72.51,72.55,86485.0
2025-06-04 09:50:00,72.55,72.57,72.54,72.55,59922.0,72.55,72.57,72.54,72.55,59922.0
2025-06-04 09:55:00,72.56,72.56,72.52,72.54,63606.0,72.56,72.56,72.52,72.54,63606.0
2025-06-04 10:00:00,72.55,72.63,72.54,72.62,1354866.0,72.55,72.63,72.54,72.62,1354866.0
2025-06-04 10:05:00,72.62,72.68,72.61,72.67,62695.0,72.62,72.68,72.61,72.67,62695.0
2025-06-04 10:10:00,72.67,72.7,72.66,72.66,41269.0,72.67,72.7,72.66,72.66,41269.0
2025-06-04 10:15:00,72.67,72.68,72.65,72.66,62182.0,72.67,72.68,72.65,72.66,62182.0
2025-06-04 10:20:00,72.66,72.67,72.64,72.66,407756.0,72.66,72.67,72.64,72.66,407756.0
2025-06-04 10:25:00,72.65,72.66,72.62,72.64,53265.0,72.65,72.66,72.62,72.64,53265.0
2025-06-04 10:30:00,72.65,72.67,72.64,72.67,41342.0,72.65,72.67,72.64,72.67,41342.0
2025-06-04 10:35:00,72.67,72.68,72.65,72.68,70882.0,72.67,72.68,72.65,72.68,70882.0
2025-06-04 10:40:00,72.67,72.72,72.67,72.72,55483.0,72.67,72.72,72.67,72.72,55483.0
2025-06-04 10:45:00,72.72,72.72,72.68,72.7,47837.0,72.72,72.72,72.68,72.7,47837.0
2025-06-04 10:50:00,72.7,72.72,72.69,72.71,78290.0,72.7,72.72,72.69,72.71,78290.0
2025-06-04 10:55:00,72.71,72.72,72.7,72.7,251070.0,72.71,72.72,72.7,72.7,251070.0
2025-06-04 11:00:00,72.7,72.71,72.67,72.68,46840.0,72.7,72.71,72.67,72.68,46840.0
2025-06-04 11:05:00,72.68,72.69,72.66,72.66,49088.0,72.68,72.69,72.66,72.66,49088.0
2025-06-04 11:10:00,72.67,72.67,72.64,72.66,37406.0,72.67,72.67,72.64,72.66,37406.0
2025-06-04 11:15:00,72.65,72.68,72.65,72.67,39307.0,72.65,72.68,72.65,72.67,39307.0
2025-06-04 11:20:00,72.67,72.71,72.67,72.7,951828.0,72.67,72.71,72.67,72.7,951828.0
2025-06-04 11:25:00,72.71,72.71,72.68,72.69,21480.0,72.71,72.71,72.68,72.69,21480.0
2025-06-04 11:30:00,72.69,72.72,72.68,72.71,69198.0,72.69,72.72,72.68,72.71,69198.0
2025-06-04 11:35:00,72.72,72.72,72.68,72.69,29804.0,72.72,72.72,72.68,72.69,29804.0
2025-06-04 11:40:00,72.69,72.69,72.67,72.69,62010.0,72.69,72.69,72.67,72.69,62010.0
2025-06-04 11:45:00,72.69,72.7,72.67,72.7,51523.0,72.69,72.7,72.67,72.7,51523.0
2025-06-04 11:50:00,72.69,72.72,72.69,72.72,65729.0,72.69,72.72,72.69,72.72,65729.0
2025-06-04 11:55:00,72.72,72.73,72.71,72.73,111056.0,72.72,72.73,72.71,72.73,111056.0
2025-06-04 12:00:00,72.73,72.76,72.72,72.75,41893.0,72.73,72.76,72.72,72.75,41893.0
2025-06-04 12:05:00,72.76,72.77,72.75,72.77,57783.0,72.76,72.77,72.75,72.77,57783.0
2025-06-04 12:10:00,72.76,72.78,72.75,72.77,34477.0,72.76,72.78,72.75,72.77,34477.0
2025-06-04 12:15:00,72.77,72.79,72.76,72.78,71659.0,72.77,72.79,72.76,72.78,71659.0
2025-06-04 12:20:00,72.78,72.8,72.78,72.8,69089.0,72.78,72.8,72.78,72.8,69089.0
2025-06-04 12:25:00,72.8,72.81,72.79,72.8,215511.0,72.8,72.81,72.79,72.8,215511.0
2025-06-04 12:30:00,72.8,72.8,72.78,72.8,49400.0,72.8,72.8,72.78,72.8,49400.0
2025-06-04 12:35:00,72.8,72.8,72.77,72.78,20518.0,72.8,72.8,72.77,72.78,20518.0
2025-06-04 12:40:00,72.78,72.79,72.77,72.78,55152.0,72.78,72.79,72.77,72.78,55152.0
2025-06-04 12:45:00,72.78,72.8,72.78,72.8,32300.0,72.78,72.8,72.78,72.8,32300.0
2025-06-04 12:50:00,72.8,72.81,72.79,72.81,33623.0,72.8,72.81,72.79,72.81,33623.0
2025-06-04 12:55:00,72.81,72.81,72.79,72.8,48068.0,72.81,72.81,72.79,72.8,48068.0
2025-06-04 13:00:00,72.79,72.8,72.78,72.78,46818.0,72.79,72.8,72.78,72.78,46818.0
2025-06-04 13:05:00,72.78,72.8,72.78,72.79,79541.0,72.78,72.8,72.78,72.79,79541.0
2025-06-04 13:10:00,72.8,72.8,72.77,72.77,42883.0,72.8,72.8,72.77,72.77,42883.0
2025-06-04 13:15:00,72.77,72.78,72.76,72.77,54800.0,72.77,72.78,72.76,72.77,54800.0
2025-06-04 13:20:00,72.77,72.78,72.76,72.77,51984.0,72.77,72.78,72.76,72.77,51984.0
2025-06-04 13:25:00,72.78,72.78,72.76,72.77,64238.0,72.78,72.78,72.76,72.77,64238.0
2025-06-04 13:30:00,72.77,72.78,72.76,72.77,42187.0,72.77,72.78,72.76,72.77,42187.0
2025-06-04 13:35:00,72.77,72.78,72.77,72.78,19915.0,72.77,72.78,72.77,72.78,19915.0
2025-06-04 13:40:00,72.77,72.78,72.77,72.78,33373.0,72.77,72.78,72.77,72.78,33373.0
2025-06-04 13:45:00,72.78,72.79,72.77,72.78,43238.0,72.78,72.79,72.77,72.78,43238.0
2025-06-04 13:50:00,72.78,72.79,72.77,72.77,54070.0,72.78,72.79,72.77,72.77,54070.0
2025-06-04 13:55:00,72.78,72.79,72.77,72.79,50030.0,72.78,72.79,72.77,72.79,50030.0
2025-06-04 14:00:00,72.78,72.79,72.77,72.78,50058.0,72.78,72.79,72.77,72.78,50058.0
2025-06-04 14:05:00,72.77,72.79,72.77,72.78,62172.0,72.77,72.79,72.77,72.78,62172.0
2025-06-04 14:10:00,72.77,72.78,72.77,72.78,48472.0,72.77,72.78,72.77,72.78,48472.0
2025-06-04 14:15:00,72.77,72.78,72.76,72.78,24741.0,72.77,72.78,72.76,72.78,24741.0
2025-06-04 14:20:00,72.78,72.78,72.76,72.77,52964.0,72.78,72.78,72.76,72.77,52964.0
2025-06-04 14:25:00,72.76,72.77,72.75,72.75,44529.0,72.76,72.77,72.75,72.75,44529.0
2025-06-04 14:30:00,72.75,72.75,72.73,72.73,37562.0,72.75,72.75,72.73,72.73,37562.0
2025-06-04 14:35:00,72.74,72.74,72.72,72.73,42811.0,72.74,72.74,72.72,72.73,42811.0
2025-06-04 14:40:00,72.72,72.73,72.72,72.72,39413.0,72.72,72.73,72.72,72.72,39413.0
2025-06-04 14:45:00,72.73,72.74,72.72,72.73,41891.0,72.73,72.74,72.72,72.73,41891.0
2025-06-04 14:50:00,72.73,72.74,72.71,72.72,38939.0,72.73,72.74,72.71,72.72,38939.0
2025-06-04 14:55:00,72.72,72.73,72.71,72.73,102948.0,72.72,72.73,72.71,72.73,102948.0
2025-06-04 15:00:00,72.73,72.73,72.72,72.72,52015.0,72.73,72.73,72.72,72.72,52015.0
2025-06-04 15:05:00,72.73,72.74,72.72,72.73,51734.0,72.73,72.74,72.72,72.73,51734.0
2025-06-04 15:10:00,72.73,72.74,72.73,72.73,331549.0,72.73,72.74,72.73,72.73,331549.0
2025-06-04 15:15:00,72.73,72.74,72.73,72.74,77949.0,72.73,72.74,72.73,72.74,77949.0
2025-06-04 15:20:00,72.74,72.74,72.72,72.73,170791.0,72.74,72.74,72.72,72.73,170791.0
2025-06-04 15:25:00,72.73,72.74,72.72,72.73,90152.0,72.73,72.74,72.72,72.73,90152.0
2025-06-04 15:30:00,72.74,72.75,72.73,72.75,62473.0,72.74,72.75,72.73,72.75,62473.0
2025-06-04 15:35:00,72.75,72.75,72.74,72.75,34071.0,72.75,72.75,72.74,72.75,34071.0
2025-06-04 15:40:00,72.75,72.75,72.73,72.75,45333.0,72.75,72.75,72.73,72.75,45333.0
2025-06-04 15:45:00,72.74,72.76,72.74,72.76,59172.0,72.74,72.76,72.74,72.76,59172.0
2025-06-04 15:50:00,72.76,72.76,72.75,72.76,77458.0,72.76,72.76,72.75,72.76,77458.0
2025-06-04 15:55:00,72.76,72.76,72.74,72.75,256298.0,72.76,72.76,72.74,72.75,256298.0
2025-06-05 09:30:00,72.76,72.79,72.75,72.78,164336.0,72.76,72.79,72.75,72.78,164336.0
2025-06-05 09:35:00,72.78,72.79,72.77,72.78,75483.0,72.78,72.79,72.77,72.78,75483.0
2025-06-05 09:40:00,72.78,72.81,72.77,72.81,61362.0,72.78,72.81,72.77,72.81,61362.0
2025-06-05 09:45:00,72.8,72.82,72.78,72.8,35050.0,72.8,72.82,72.78,72.8,35050.0
2025-06-05 09:50:00,72.8,72.81,72.78,72.8,43273.0,72.8,72.81,72.78,72.8,43273.0
2025-06-05 09:55:00,72.8,72.82,72.79,72.81,27939.0,72.8,72.82,72.79,72.81,27939.0
2025-06-05 10:00:00,72.81,72.81,72.77,72.81,32716.0,72.81,72.81,72.77,72.81,32716.0
2025-06-05 10:05:00,72.81,72.81,72.78,72.8,46535.0,72.81,72.81,72.78,72.8,46535.0
2025-06-05 10:10:00,72.8,72.81,72.78,72.81,37584.0,72.8,72.81,72.78,72.81,37584.0
2025-06-05 10:15:00,72.81,72.83,72.8,72.81,359482.0,72.81,72.83,72.8,72.81,359482.0
2025-06-05 10:20:00,72.81,72.81,72.78,72.79,17867.0,72.81,72.81,72.78,72.79,17867.0
2025-06-05 10:25:00,72.78,72.79,72.76,72.77,27515.0,72.78,72.79,72.76,72.77,27515.0
2025-06-05 10:30:00,72.77,72.77,72.73,72.74,31382.0,72.77,72.77,72.73,72.74,31382.0
2025-06-05 10:35:00,72.73,72.76,72.7,72.72,166827.0,72.73,72.76,72.7,72.72,166827.0
2025-06-05 10:40:00,72.72,72.73,72.7,72.72,84597.0,72.72,72.73,72.7,72.72,84597.0
2025-06-05 10:45:00,72.72,72.72,72.68,72.7,96048.0,72.72,72.72,72.68,72.7,96048.0
2025-06-05 10:50:00,72.7,72.72,72.69,72.7,38621.0,72.7,72.72,72.69,72.7,38621.0
2025-06-05 10:55:00,72.7,72.71,72.67,72.68,54487.0,72.7,72.71,72.67,72.68,54487.0
2025-06-05 11:00:00,72.69,72.69,72.65,72.66,40746.0,72.69,72.69,72.65,72.66,40746.0
2025-06-05 11:05:00,72.66,72.66,72.63,72.64,66301.0,72.66,72.66,72.63,72.64,66301.0
2025-06-05 11:10:00,72.64,72.66,72.63,72.64,25289.0,72.64,72.66,72.63,72.64,25289.0
2025-06-05 11:15:00,72.64,72.65,72.62,72.65,46204.0,72.64,72.65,72.62,72.65,46204.0
2025-06-05 11:20:00,72.65,72.67,72.64,72.67,91140.0,72.65,72.67,72.64,72.67,91140.0
2025-06-05 11:25:00,72.67,72.67,72.65,72.65,40046.0,72.67,72.67,72.65,72.65,40046.0
2025-06-05 11:30:00,72.65,72.66,72.64,72.65,95762.0,72.65,72.66,72.64,72.65,95762.0
2025-06-05 11:35:00,72.65,72.65,72.64,72.65,14856.0,72.65,72.65,72.64,72.65,14856.0
2025-06-05 11:40:00,72.65,72.65,72.63,72.64,21021.0,72.65,72.65,72.63,72.64,21021.0
2025-06-05 11:45:00,72.63,72.64,72.62,72.63,23081.0,72.63,72.64,72.62,72.63,23081.0
2025-06-05 11:50:00,72.63,72.65,72.62,72.65,48108.0,72.63,72.65,72.62,72.65,48108.0
2025-06-05 11:55:00,72.65,72.66,72.64,72.66,32904.0,72.65,72.66,72.64,72.66,32904.0
2025-06-05 12:00:00,72.66,72.67,72.65,72.66,34977.0,72.66,72.67,72.65,72.66,34977.0
2025-06-05 12:05:00,72.66,72.67,72.66,72.67,66364.0,72.66,72.67,72.66,72.67,66364.0
2025-06-05 12:10:00,72.67,72.68,72.65,72.66,88968.0,72.67,72.68,72.65,72.66,88968.0
2025-06-05 12:15:00,72.66,72.68,72.66,72.67,35681.0,72.66,72.68,72.66,72.67,35681.0
2025-06-05 12:20:00,72.67,72.67,72.65,72.66,12981.0,72.67,72.67,72.65,72.66,12981.0
2025-06-05 12:25:00,72.66,72.68,72.65,72.68,27835.0,72.66,72.68,72.65,72.68,27835.0
2025-06-05 12:30:00,72.67,72.68,72.65,72.66,21929.0,72.67,72.68,72.65,72.66,21929.0
2025-06-05 12:35:00,72.66,72.67,72.64,72.64,32514.0,72.66,72.67,72.64,72.64,32514.0
2025-06-05 12:40:00,72.65,72.67,72.64,72.66,41227.0,72.65,72.67,72.64,72.66,41227.0
2025-06-05 12:45:00,72.66,72.69,72.66,72.69,38063.0,72.66,72.69,72.66,72.69,38063.0
2025-06-05 12:50:00,72.69,72.7,72.68,72.69,55427.0,72.69,72.7,72.68,72.69,55427.0
2025-06-05 12:55:00,72.69,72.69,72.67,72.67,50439.0,72.69,72.69,72.67,72.67,50439.0
2025-06-05 13:00:00,72.67,72.69,72.67,72.68,25799.0,72.67,72.69,72.67,72.68,25799.0
2025-06-05 13:05:00,72.67,72.69,72.66,72.69,34147.0,72.67,72.69,72.66,72.69,34147.0
2025-06-05 13:10:00,72.68,72.7,72.65,72.65,34371.0,72.68,72.7,72.65,72.65,34371.0
2025-06-05 13:15:00,72.66,72.68,72.65,72.67,31100.0,72.66,72.68,72.65,72.67,31100.0
2025-06-05 13:20:00,72.67,72.67,72.65,72.66,43471.0,72.67,72.67,72.65,72.66,43471.0
2025-06-05 13:25:00,72.67,72.67,72.65,72.66,33650.0,72.67,72.67,72.65,72.66,33650.0
2025-06-05 13:30:00,72.66,72.66,72.63,72.63,72278.0,72.66,72.66,72.63,72.63,72278.0
2025-06-05 13:35:00,72.63,72.64,72.61,72.62,75375.0,72.63,72.64,72.61,72.62,75375.0
2025-06-05 13:40:00,72.62,72.63,72.61,72.63,133291.0,72.62,72.63,72.61,72.63,133291.0
2025-06-05 13:45:00,72.63,72.63,72.62,72.63,31684.0,72.63,72.63,72.62,72.63,31684.0
2025-06-05 13:50:00,72.63,72.63,72.6,72.61,23873.0,72.63,72.63,72.6,72.61,23873.0
2025-06-05 13:55:00,72.61,72.62,72.6,72.62,26331.0,72.61,72.62,72.6,72.62,26331.0
2025-06-05 14:00:00,72.62,72.62,72.6,72.61,18169.0,72.62,72.62,72.6,72.61,18169.0
2025-06-05 14:05:00,72.61,72.63,72.61,72.61,39163.0,72.61,72.63,72.61,72.61,39163.0
2025-06-05 14:10:00,72.62,72.62,72.61,72.62,21208.0,72.62,72.62,72.61,72.62,21208.0
2025-06-05 14:15:00,72.61,72.62,72.6,72.6,34320.0,72.61,72.62,72.6,72.6,34320.0
2025-06-05 14:20:00,72.61,72.62,72.6,72.6,42399.0,72.61,72.62,72.6,72.6,42399.0
2025-06-05 14:25:00,72.6,72.61,72.6,72.6,21915.0,72.6,72.61,72.6,72.6,21915.0
2025-06-05 14:30:00,72.61,72.61,72.6,72.61,24781.0,72.61,72.61,72.6,72.61,24781.0
2025-06-05 14:35:00,72.6,72.61,72.6,72.61,14503.0,72.6,72.61,72.6,72.61,14503.0
2025-06-05 14:40:00,72.61,72.63,72.6,72.61,145121.0,72.61,72.63,72.6,72.61,145121.0
2025-06-05 14:45:00,72.62,72.62,72.61,72.62,17367.0,72.62,72.62,72.61,72.62,17367.0
2025-06-05 14:50:00,72.61,72.63,72.61,72.63,61895.0,72.61,72.63,72.61,72.63,61895.0
2025-06-05 14:55:00,72.63,72.63,72.61,72.63,91713.0,72.63,72.63,72.61,72.63,91713.0
2025-06-05 15:00:00,72.63,72.63,72.61,72.63,42315.0,72.63,72.63,72.61,72.63,42315.0
2025-06-05 15:05:00,72.63,72.63,72.6,72.61,44514.0,72.63,72.63,72.6,72.61,44514.0
2025-06-05 15:10:00,72.61,72.61,72.6,72.61,43901.0,72.61,72.61,72.6,72.61,43901.0
2025-06-05 15:15:00,72.61,72.61,72.6,72.6,52343.0,72.61,72.61,72.6,72.6,52343.0
2025-06-05 15:20:00,72.61,72.62,72.59,72.61,63178.0,72.61,72.62,72.59,72.61,63178.0
2025-06-05 15:25:00,72.6,72.61,72.6,72.6,55282.0,72.6,72.61,72.6,72.6,55282.0
2025-06-05 15:30:00,72.61,72.61,72.59,72.61,38033.0,72.61,72.61,72.59,72.61,38033.0
2025-06-05 15:35:00,72.61,72.61,72.58,72.59,55826.0,72.61,72.61,72.58,72.59,55826.0
2025-06-05 15:40:00,72.59,72.59,72.58,72.59,627430.0,72.59,72.59,72.58,72.59,627430.0
2025-06-05 15:45:00,72.59,72.59,72.58,72.59,21670.0,72.59,72.59,72.58,72.59,21670.0
2025-06-05 15:50:00,72.59,72.59,72.58,72.59,527991.0,72.59,72.59,72.58,72.59,527991.0
2025-06-05 15:55:00,72.59,72.61,72.58,72.59,883813.0,72.59,72.61,72.58,72.59,883813.0
2025-06-06 09:30:00,72.37,72.49,72.32,72.37,370834.0,72.37,72.49,72.32,72.37,370834.0
2025-06-06 09:35:00,72.36,72.37,72.33,72.34,72237.0,72.36,72.37,72.33,72.34,72237.0
2025-06-06 09:40:00,72.35,72.37,72.33,72.33,53906.0,72.35,72.37,72.33,72.33,53906.0
2025-06-06 09:45:00,72.33,72.34,72.31,72.34,72460.0,72.33,72.34,72.31,72.34,72460.0
2025-06-06 09:50:00,72.33,72.35,72.33,72.33,41516.0,72.33,72.35,72.33,72.33,41516.0
2025-06-06 09:55:00,72.33,72.35,72.32,72.33,61042.0,72.33,72.35,72.32,72.33,61042.0
2025-06-06 10:00:00,72.32,72.33,72.29,72.29,44528.0,72.32,72.33,72.29,72.29,44528.0
2025-06-06 10:05:00,72.3,72.33,72.29,72.32,117317.0,72.3,72.33,72.29,72.32,117317.0
2025-06-06 10:10:00,72.33,72.35,72.31,72.34,40818.0,72.33,72.35,72.31,72.34,40818.0
2025-06-06 10:15:00,72.35,72.35,72.33,72.34,387064.0,72.35,72.35,72.33,72.34,387064.0
2025-06-06 10:20:00,72.34,72.37,72.32,72.37,62524.0,72.34,72.37,72.32,72.37,62524.0
2025-06-06 10:25:00,72.36,72.39,72.35,72.37,43639.0,72.36,72.39,72.35,72.37,43639.0
2025-06-06 10:30:00,72.37,72.38,72.35,72.37,51777.0,72.37,72.38,72.35,72.37,51777.0
2025-06-06 10:35:00,72.37,72.37,72.35,72.36,25134.0,72.37,72.37,72.35,72.36,25134.0
2025-06-06 10:40:00,72.37,72.37,72.34,72.34,63572.0,72.37,72.37,72.34,72.34,63572.0
2025-06-06 10:45:00,72.34,72.36,72.33,72.35,68011.0,72.34,72.36,72.33,72.35,68011.0
2025-06-06 10:50:00,72.36,72.36,72.34,72.34,72201.0,72.36,72.36,72.34,72.34,72201.0
2025-06-06 10:55:00,72.35,72.35,72.33,72.34,48218.0,72.35,72.35,72.33,72.34,48218.0
2025-06-06 11:00:00,72.34,72.34,72.32,72.33,45837.0,72.34,72.34,72.32,72.33,45837.0
2025-06-06 11:05:00,72.33,72.34,72.31,72.31,53652.0,72.33,72.34,72.31,72.31,53652.0
2025-06-06 11:10:00,72.31,72.32,72.3,72.31,47705.0,72.31,72.32,72.3,72.31,47705.0
2025-06-06 11:15:00,72.31,72.32,72.28,72.3,53288.0,72.31,72.32,72.28,72.3,53288.0
2025-06-06 11:20:00,72.3,72.33,72.3,72.31,40193.0,72.3,72.33,72.3,72.31,40193.0
2025-06-06 11:25:00,72.31,72.33,72.3,72.32,86737.0,72.31,72.33,72.3,72.32,86737.0
2025-06-06 11:30:00,72.31,72.33,72.31,72.31,76441.0,72.31,72.33,72.31,72.31,76441.0
2025-06-06 11:35:00,72.31,72.34,72.31,72.32,59515.0,72.31,72.34,72.31,72.32,59515.0
2025-06-06 11:40:00,72.33,72.33,72.3,72.31,21544.0,72.33,72.33,72.3,72.31,21544.0
2025-06-06 11:45:00,72.31,72.31,72.29,72.29,70640.0,72.31,72.31,72.29,72.29,70640.0
2025-06-06 11:50:00,72.3,72.31,72.29,72.3,26828.0,72.3,72.31,72.29,72.3,26828.0
2025-06-06 11:55:00,72.3,72.3,72.28,72.29,39395.0,72.3,72.3,72.28,72.29,39395.0
2025-06-06 12:00:00,72.29,72.29,72.27,72.27,31833.0,72.29,72.29,72.27,72.27,31833.0
2025-06-06 12:05:00,72.28,72.29,72.27,72.27,28513.0,72.28,72.29,72.27,72.27,28513.0
2025-06-06 12:10:00,72.28,72.29,72.27,72.28,39016.0,72.28,72.29,72.27,72.28,39016.0
2025-06-06 12:15:00,72.27,72.29,72.27,72.27,34818.0,72.27,72.29,72.27,72.27,34818.0
2025-06-06 12:20:00,72.28,72.29,72.27,72.27,29456.0,72.28,72.29,72.27,72.27,29456.0
2025-06-06 12:25:00,72.28,72.29,72.27,72.28,34522.0,72.28,72.29,72.27,72.28,34522.0
2025-06-06 12:30:00,72.28,72.29,72.26,72.27,113425.0,72.28,72.29,72.26,72.27,113425.0
2025-06-06 12:35:00,72.27,72.27,72.25,72.27,39889.0,72.27,72.27,72.25,72.27,39889.0
2025-06-06 12:40:00,72.26,72.26,72.25,72.26,23483.0,72.26,72.26,72.25,72.26,23483.0
2025-06-06 12:45:00,72.26,72.26,72.24,72.25,34317.0,72.26,72.26,72.24,72.25,34317.0
2025-06-06 12:50:00,72.25,72.25,72.23,72.23,47320.0,72.25,72.25,72.23,72.23,47320.0
2025-06-06 12:55:00,72.23,72.25,72.23,72.24,21675.0,72.23,72.25,72.23,72.24,21675.0
2025-06-06 13:00:00,72.23,72.26,72.23,72.25,21950.0,72.23,72.26,72.23,72.25,21950.0
2025-06-06 13:05:00,72.26,72.26,72.23,72.24,71110.0,72.26,72.26,72.23,72.24,71110.0
2025-06-06 13:10:00,72.25,72.26,72.24,72.26,31444.0,72.25,72.26,72.24,72.26,31444.0
2025-06-06 13:15:00,72.26,72.26,72.24,72.25,81043.0,72.26,72.26,72.24,72.25,81043.0
2025-06-06 13:20:00,72.26,72.26,72.24,72.25,62684.0,72.26,72.26,72.24,72.25,62684.0
2025-06-06 13:25:00,72.25,72.25,72.24,72.25,10743.0,72.25,72.25,72.24,72.25,10743.0
2025-06-06 13:30:00,72.25,72.25,72.23,72.24,61163.0,72.25,72.25,72.23,72.24,61163.0
2025-06-06 13:35:00,72.25,72.26,72.24,72.26,46610.0,72.25,72.26,72.24,72.26,46610.0
2025-06-06 13:40:00,72.26,72.26,72.25,72.26,31371.0,72.26,72.26,72.25,72.26,31371.0
2025-06-06 13:45:00,72.26,72.26,72.25,72.26,46391.0,72.26,72.26,72.25,72.26,46391.0
2025-06-06 13:50:00,72.26,72.26,72.25,72.26,77634.0,72.26,72.26,72.25,72.26,77634.0
2025-06-06 13:55:00,72.26,72.26,72.25,72.26,49735.0,72.26,72.26,72.25,72.26,49735.0
2025-06-06 14:00:00,72.25,72.26,72.24,72.25,63986.0,72.25,72.26,72.24,72.25,63986.0
2025-06-06 14:05:00,72.24,72.26,72.24,72.26,40392.0,72.24,72.26,72.24,72.26,40392.0
2025-06-06 14:10:00,72.26,72.26,72.24,72.25,56555.0,72.26,72.26,72.24,72.25,56555.0
2025-06-06 14:15:00,72.25,72.25,72.24,72.25,123749.0,72.25,72.25,72.24,72.25,123749.0
2025-06-06 14:20:00,72.25,72.25,72.24,72.25,32583.0,72.25,72.25,72.24,72.25,32583.0
2025-06-06 14:25:00,72.25,72.25,72.23,72.25,104909.0,72.25,72.25,72.23,72.25,104909.0
2025-06-06 14:30:00,72.24,72.25,72.23,72.24,45948.0,72.24,72.25,72.23,72.24,45948.0
2025-06-06 14:35:00,72.24,72.25,72.23,72.24,83262.0,72.24,72.25,72.23,72.24,83262.0
2025-06-06 14:40:00,72.23,72.24,72.22,72.23,53757.0,72.23,72.24,72.22,72.23,53757.0
2025-06-06 14:45:00,72.23,72.24,72.22,72.23,66530.0,72.23,72.24,72.22,72.23,66530.0
2025-06-06 14:50:00,72.22,72.23,72.21,72.23,56898.0,72.22,72.23,72.21,72.23,56898.0
2025-06-06 14:55:00,72.22,72.23,72.2,72.21,117976.0,72.22,72.23,72.2,72.21,117976.0
2025-06-06 15:00:00,72.22,72.22,72.21,72.22,78475.0,72.22,72.22,72.21,72.22,78475.0
2025-06-06 15:05:00,72.22,72.22,72.21,72.21,108094.0,72.22,72.22,72.21,72.21,108094.0
2025-06-06 15:10:00,72.22,72.22,72.2,72.2,99225.0,72.22,72.22,72.2,72.2,99225.0
2025-06-06 15:15:00,72.2,72.21,72.2,72.2,91012.0,72.2,72.21,72.2,72.2,91012.0
2025-06-06 15:20:00,72.21,72.21,72.19,72.2,95015.0,72.21,72.21,72.19,72.2,95015.0
2025-06-06 15:25:00,72.2,72.2,72.19,72.2,164318.0,72.2,72.2,72.19,72.2,164318.0
2025-06-06 15:30:00,72.2,72.21,72.19,72.2,1296556.0,72.2,72.21,72.19,72.2,1296556.0
2025-06-06 15:35:00,72.2,72.21,72.19,72.2,283994.0,72.2,72.21,72.19,72.2,283994.0
2025-06-06 15:40:00,72.2,72.2,72.19,72.2,81342.0,72.2,72.2,72.19,72.2,81342.0
2025-06-06 15:45:00,72.2,72.21,72.19,72.2,5851734.0,72.2,72.21,72.19,72.2,5851734.0
2025-06-06 15:50:00,72.19,72.21,72.19,72.21,707192.0,72.19,72.21,72.19,72.21,707192.0
2025-06-06 15:55:00,72.2,72.22,72.2,72.2,1281773.0,72.2,72.22,72.2,72.2,1281773.0
2025-06-09 09:30:00,72.2,72.25,72.2,72.23,211376.0,72.2,72.25,72.2,72.23,211376.0
2025-06-09 09:35:00,72.24,72.26,72.23,72.24,77671.0,72.24,72.26,72.23,72.24,77671.0
2025-06-09 09:40:00,72.24,72.25,72.23,72.23,44648.0,72.24,72.25,72.23,72.23,44648.0
2025-06-09 09:45:00,72.24,72.27,72.24,72.27,98724.0,72.24,72.27,72.24,72.27,98724.0
2025-06-09 09:50:00,72.27,72.28,72.26,72.26,44703.0,72.27,72.28,72.26,72.26,44703.0
2025-06-09 09:55:00,72.26,72.27,72.26,72.27,27640.0,72.26,72.27,72.26,72.27,27640.0
2025-06-09 10:00:00,72.27,72.28,72.26,72.28,106723.0,72.27,72.28,72.26,72.28,106723.0
2025-06-09 10:05:00,72.28,72.28,72.26,72.28,61522.0,72.28,72.28,72.26,72.28,61522.0
2025-06-09 10:10:00,72.28,72.3,72.27,72.3,45170.0,72.28,72.3,72.27,72.3,45170.0
2025-06-09 10:15:00,72.3,72.3,72.27,72.28,396167.0,72.3,72.3,72.27,72.28,396167.0
2025-06-09 10:20:00,72.28,72.28,72.26,72.27,27134.0,72.28,72.28,72.26,72.27,27134.0
2025-06-09 10:25:00,72.26,72.27,72.25,72.26,257343.0,72.26,72.27,72.25,72.26,257343.0
2025-06-09 10:30:00,72.25,72.27,72.24,72.24,59455.0,72.25,72.27,72.24,72.24,59455.0
2025-06-09 10:35:00,72.24,72.25,72.23,72.23,41397.0,72.24,72.25,72.23,72.23,41397.0
2025-06-09 10:40:00,72.23,72.25,72.23,72.24,78419.0,72.23,72.25,72.23,72.24,78419.0
2025-06-09 10:45:00,72.23,72.24,72.21,72.22,105304.0,72.23,72.24,72.21,72.22,105304.0
2025-06-09 10:50:00,72.22,72.25,72.21,72.24,61769.0,72.22,72.25,72.21,72.24,61769.0
2025-06-09 10:55:00,72.23,72.26,72.23,72.26,97874.0,72.23,72.26,72.23,72.26,97874.0
2025-06-09 11:00:00,72.26,72.29,72.26,72.28,65532.0,72.26,72.29,72.26,72.28,65532.0
2025-06-09 11:05:00,72.28,72.3,72.27,72.29,49711.0,72.28,72.3,72.27,72.29,49711.0
2025-06-09 11:10:00,72.3,72.3,72.28,72.3,107450.0,72.3,72.3,72.28,72.3,107450.0
2025-06-09 11:15:00,72.29,72.32,72.29,72.31,37641.0,72.29,72.32,72.29,72.31,37641.0
2025-06-09 11:20:00,72.31,72.32,72.3,72.32,42444.0,72.31,72.32,72.3,72.32,42444.0
2025-06-09 11:25:00,72.31,72.34,72.31,72.34,82807.0,72.31,72.34,72.31,72.34,82807.0
2025-06-09 11:30:00,72.34,72.34,72.33,72.34,21850.0,72.34,72.34,72.33,72.34,21850.0
2025-06-09 11:35:00,72.34,72.34,72.33,72.33,57191.0,72.34,72.34,72.33,72.33,57191.0
2025-06-09 11:40:00,72.34,72.36,72.33,72.34,95747.0,72.34,72.36,72.33,72.34,95747.0
2025-06-09 11:45:00,72.33,72.36,72.33,72.34,39377.0,72.33,72.36,72.33,72.34,39377.0
2025-06-09 11:50:00,72.35,72.35,72.33,72.34,43280.0,72.35,72.35,72.33,72.34,43280.0
2025-06-09 11:55:00,72.35,72.35,72.34,72.34,52064.0,72.35,72.35,72.34,72.34,52064.0
2025-06-09 12:00:00,72.34,72.35,72.33,72.34,142507.0,72.34,72.35,72.33,72.34,142507.0
2025-06-09 12:05:00,72.34,72.34,72.33,72.34,9241.0,72.34,72.34,72.33,72.34,9241.0
2025-06-09 12:10:00,72.33,72.34,72.32,72.34,50157.0,72.33,72.34,72.32,72.34,50157.0
2025-06-09 12:15:00,72.34,72.35,72.33,72.33,59548.0,72.34,72.35,72.33,72.33,59548.0
2025-06-09 12:20:00,72.34,72.35,72.34,72.35,47543.0,72.34,72.35,72.34,72.35,47543.0
2025-06-09 12:25:00,72.35,72.36,72.34,72.34,40860.0,72.35,72.36,72.34,72.34,40860.0
2025-06-09 12:30:00,72.34,72.36,72.34,72.35,24954.0,72.34,72.36,72.34,72.35,24954.0
2025-06-09 12:35:00,72.35,72.36,72.35,72.36,18587.0,72.35,72.36,72.35,72.36,18587.0
2025-06-09 12:40:00,72.36,72.37,72.35,72.37,77773.0,72.36,72.37,72.35,72.37,77773.0
2025-06-09 12:45:00,72.37,72.37,72.35,72.35,30433.0,72.37,72.37,72.35,72.35,30433.0
2025-06-09 12:50:00,72.36,72.37,72.35,72.36,70338.0,72.36,72.37,72.35,72.36,70338.0
2025-06-09 12:55:00,72.36,72.36,72.34,72.36,51222.0,72.36,72.36,72.34,72.36,51222.0
2025-06-09 13:00:00,72.36,72.36,72.34,72.36,74842.0,72.36,72.36,72.34,72.36,74842.0
2025-06-09 13:05:00,72.36,72.36,72.34,72.36,79028.0,72.36,72.36,72.34,72.36,79028.0
2025-06-09 13:10:00,72.35,72.36,72.35,72.35,43381.0,72.35,72.36,72.35,72.35,43381.0
2025-06-09 13:15:00,72.36,72.37,72.35,72.36,31574.0,72.36,72.37,72.35,72.36,31574.0
2025-06-09 13:20:00,72.36,72.37,72.35,72.37,105704.0,72.36,72.37,72.35,72.37,105704.0
2025-06-09 13:25:00,72.37,72.37,72.36,72.36,13406.0,72.37,72.37,72.36,72.36,13406.0
2025-06-09 13:30:00,72.37,72.38,72.36,72.37,31791.0,72.37,72.38,72.36,72.37,31791.0
2025-06-09 13:35:00,72.37,72.38,72.36,72.37,29756.0,72.37,72.38,72.36,72.37,29756.0
2025-06-09 13:40:00,72.37,72.37,72.36,72.37,10545.0,72.37,72.37,72.36,72.37,10545.0
2025-06-09 13:45:00,72.37,72.38,72.36,72.38,35823.0,72.37,72.38,72.36,72.38,35823.0
2025-06-09 13:50:00,72.37,72.38,72.37,72.38,26750.0,72.37,72.38,72.37,72.38,26750.0
2025-06-09 13:55:00,72.37,72.38,72.36,72.37,58372.0,72.37,72.38,72.36,72.37,58372.0
2025-06-09 14:00:00,72.37,72.39,72.36,72.39,35794.0,72.37,72.39,72.36,72.39,35794.0
2025-06-09 14:05:00,72.39,72.39,72.38,72.39,23502.0,72.39,72.39,72.38,72.39,23502.0
2025-06-09 14:10:00,72.38,72.39,72.38,72.39,59017.0,72.38,72.39,72.38,72.39,59017.0
2025-06-09 14:15:00,72.39,72.39,72.37,72.39,55889.0,72.39,72.39,72.37,72.39,55889.0
2025-06-09 14:20:00,72.38,72.39,72.37,72.38,94853.0,72.38,72.39,72.37,72.38,94853.0
2025-06-09 14:25:00,72.38,72.39,72.37,72.38,41640.0,72.38,72.39,72.37,72.38,41640.0
2025-06-09 14:30:00,72.38,72.39,72.38,72.38,48362.0,72.38,72.39,72.38,72.38,48362.0
2025-06-09 14:35:00,72.39,72.39,72.36,72.37,60031.0,72.39,72.39,72.36,72.37,60031.0
2025-06-09 14:40:00,72.37,72.37,72.36,72.37,65171.0,72.37,72.37,72.36,72.37,65171.0
2025-06-09 14:45:00,72.36,72.37,72.36,72.36,20494.0,72.36,72.37,72.36,72.36,20494.0
2025-06-09 14:50:00,72.36,72.37,72.36,72.36,41415.0,72.36,72.37,72.36,72.36,41415.0
2025-06-09 14:55:00,72.36,72.37,72.34,72.35,74411.0,72.36,72.37,72.34,72.35,74411.0
2025-06-09 15:00:00,72.34,72.35,72.34,72.34,119790.0,72.34,72.35,72.34,72.34,119790.0
2025-06-09 15:05:00,72.34,72.35,72.34,72.34,52392.0,72.34,72.35,72.34,72.34,52392.0
2025-06-09 15:10:00,72.34,72.35,72.33,72.34,54340.0,72.34,72.35,72.33,72.34,54340.0
2025-06-09 15:15:00,72.33,72.34,72.33,72.34,105627.0,72.33,72.34,72.33,72.34,105627.0
2025-06-09 15:20:00,72.34,72.34,72.33,72.33,42275.0,72.34,72.34,72.33,72.33,42275.0
2025-06-09 15:25:00,72.33,72.34,72.32,72.33,108077.0,72.33,72.34,72.32,72.33,108077.0
2025-06-09 15:30:00,72.33,72.34,72.32,72.34,96625.0,72.33,72.34,72.32,72.34,96625.0
2025-06-09 15:35:00,72.34,72.34,72.32,72.34,100692.0,72.34,72.34,72.32,72.34,100692.0
2025-06-09 15:40:00,72.34,72.34,72.33,72.34,82048.0,72.34,72.34,72.33,72.34,82048.0
2025-06-09 15:45:00,72.34,72.34,72.33,72.34,4337581.0,72.34,72.34,72.33,72.34,4337581.0
2025-06-09 15:50:00,72.34,72.34,72.32,72.33,149971.0,72.34,72.34,72.32,72.33,149971.0
2025-06-09 15:55:00,72.33,72.33,72.31,72.31,118658.0,72.33,72.33,72.31,72.31,118658.0
2025-06-10 09:30:00,72.51,72.54,72.51,72.53,212978.0,72.51,72.54,72.51,72.53,212978.0
2025-06-10 09:35:00,72.53,72.55,72.53,72.53,101325.0,72.53,72.55,72.53,72.53,101325.0
2025-06-10 09:40:00,72.53,72.54,72.52,72.53,64619.0,72.53,72.54,72.52,72.53,64619.0
2025-06-10 09:45:00,72.53,72.55,72.52,72.53,48406.0,72.53,72.55,72.52,72.53,48406.0
2025-06-10 09:50:00,72.53,72.55,72.53,72.55,57842.0,72.53,72.55,72.53,72.55,57842.0
2025-06-10 09:55:00,72.55,72.56,72.54,72.56,37244.0,72.55,72.56,72.54,72.56,37244.0
2025-06-10 10:00:00,72.55,72.56,72.52,72.53,44402.0,72.55,72.56,72.52,72.53,44402.0
2025-06-10 10:05:00,72.53,72.54,72.5,72.51,48102.0,72.53,72.54,72.5,72.51,48102.0
2025-06-10 10:10:00,72.51,72.51,72.47,72.47,79144.0,72.51,72.51,72.47,72.47,79144.0
2025-06-10 10:15:00,72.47,72.48,72.44,72.45,238726.0,72.47,72.48,72.44,72.45,238726.0
2025-06-10 10:20:00,72.45,72.46,72.44,72.45,80239.0,72.45,72.46,72.44,72.45,80239.0
2025-06-10 10:25:00,72.45,72.46,72.44,72.45,29743.0,72.45,72.46,72.44,72.45,29743.0
2025-06-10 10:30:00,72.44,72.45,72.44,72.45,104813.0,72.44,72.45,72.44,72.45,104813.0
2025-06-10 10:35:00,72.44,72.45,72.43,72.45,87175.0,72.44,72.45,72.43,72.45,87175.0
2025-06-10 10:40:00,72.45,72.45,72.43,72.43,79931.0,72.45,72.45,72.43,72.43,79931.0
2025-06-10 10:45:00,72.44,72.44,72.42,72.42,20581.0,72.44,72.44,72.42,72.42,20581.0
2025-06-10 10:50:00,72.42,72.44,72.42,72.44,26141.0,72.42,72.44,72.42,72.44,26141.0
2025-06-10 10:55:00,72.45,72.45,72.44,72.45,51712.0,72.45,72.45,72.44,72.45,51712.0
2025-06-10 11:00:00,72.45,72.45,72.42,72.44,23994.0,72.45,72.45,72.42,72.44,23994.0
2025-06-10 11:05:00,72.44,72.44,72.42,72.43,19472.0,72.44,72.44,72.42,72.43,19472.0
2025-06-10 11:10:00,72.43,72.44,72.42,72.44,22436.0,72.43,72.44,72.42,72.44,22436.0
2025-06-10 11:15:00,72.43,72.44,72.4,72.41,47573.0,72.43,72.44,72.4,72.41,47573.0
2025-06-10 11:20:00,72.41,72.41,72.4,72.4,24211.0,72.41,72.41,72.4,72.4,24211.0
2025-06-10 11:25:00,72.4,72.41,72.38,72.39,44582.0,72.4,72.41,72.38,72.39,44582.0
2025-06-10 11:30:00,72.39,72.44,72.38,72.41,70529.0,72.39,72.44,72.38,72.41,70529.0
2025-06-10 11:35:00,72.4,72.43,72.4,72.41,1675464.0,72.4,72.43,72.4,72.41,1675464.0
2025-06-10 11:40:00,72.4,72.42,72.39,72.42,66390.0,72.4,72.42,72.39,72.42,66390.0
2025-06-10 11:45:00,72.42,72.42,72.4,72.42,138064.0,72.42,72.42,72.4,72.42,138064.0
2025-06-10 11:50:00,72.42,72.45,72.41,72.44,138815.0,72.42,72.45,72.41,72.44,138815.0
2025-06-10 11:55:00,72.43,72.45,72.43,72.45,52042.0,72.43,72.45,72.43,72.45,52042.0
2025-06-10 12:00:00,72.45,72.45,72.44,72.44,68483.0,72.45,72.45,72.44,72.44,68483.0
2025-06-10 12:05:00,72.45,72.45,72.43,72.44,92564.0,72.45,72.45,72.43,72.44,92564.0
2025-06-10 12:10:00,72.44,72.44,72.43,72.43,25906.0,72.44,72.44,72.43,72.43,25906.0
2025-06-10 12:15:00,72.44,72.44,72.42,72.42,33006.0,72.44,72.44,72.42,72.42,33006.0
2025-06-10 12:20:00,72.42,72.43,72.42,72.42,42062.0,72.42,72.43,72.42,72.42,42062.0
2025-06-10 12:25:00,72.42,72.43,72.4,72.42,56133.0,72.42,72.43,72.4,72.42,56133.0
2025-06-10 12:30:00,72.42,72.44,72.42,72.44,50807.0,72.42,72.44,72.42,72.44,50807.0
2025-06-10 12:35:00,72.43,72.44,72.43,72.44,15151.0,72.43,72.44,72.43,72.44,15151.0
2025-06-10 12:40:00,72.43,72.44,72.43,72.44,55954.0,72.43,72.44,72.43,72.44,55954.0
2025-06-10 12:45:00,72.43,72.44,72.42,72.44,39152.0,72.43,72.44,72.42,72.44,39152.0
2025-06-10 12:50:00,72.43,72.45,72.43,72.44,41382.0,72.43,72.45,72.43,72.44,41382.0
2025-06-10 12:55:00,72.44,72.44,72.42,72.43,18857.0,72.44,72.44,72.42,72.43,18857.0
2025-06-10 13:00:00,72.42,72.43,72.4,72.42,51205.0,72.42,72.43,72.4,72.42,51205.0
2025-06-10 13:05:00,72.42,72.44,72.41,72.43,42062.0,72.42,72.44,72.41,72.43,42062.0
2025-06-10 13:10:00,72.43,72.44,72.42,72.44,33418.0,72.43,72.44,72.42,72.44,33418.0
2025-06-10 13:15:00,72.43,72.44,72.42,72.43,30977.0,72.43,72.44,72.42,72.43,30977.0
2025-06-10 13:20:00,72.43,72.44,72.42,72.44,52747.0,72.43,72.44,72.42,72.44,52747.0
2025-06-10 13:25:00,72.44,72.44,72.42,72.42,74400.0,72.44,72.44,72.42,72.42,74400.0
2025-06-10 13:30:00,72.42,72.43,72.41,72.42,63471.0,72.42,72.43,72.41,72.42,63471.0
2025-06-10 13:35:00,72.43,72.44,72.42,72.43,29858.0,72.43,72.44,72.42,72.43,29858.0
2025-06-10 13:40:00,72.44,72.45,72.43,72.45,54465.0,72.44,72.45,72.43,72.45,54465.0
2025-06-10 13:45:00,72.45,72.45,72.44,72.45,28253.0,72.45,72.45,72.44,72.45,28253.0
2025-06-10 13:50:00,72.45,72.46,72.44,72.45,35930.0,72.45,72.46,72.44,72.45,35930.0
2025-06-10 13:55:00,72.45,72.47,72.45,72.46,81308.0,72.45,72.47,72.45,72.46,81308.0
2025-06-10 14:00:00,72.46,72.47,72.45,72.45,46110.0,72.46,72.47,72.45,72.45,46110.0
2025-06-10 14:05:00,72.46,72.46,72.44,72.45,49409.0,72.46,72.46,72.44,72.45,49409.0
2025-06-10 14:10:00,72.44,72.45,72.44,72.45,39977.0,72.44,72.45,72.44,72.45,39977.0
2025-06-10 14:15:00,72.44,72.45,72.43,72.43,46667.0,72.44,72.45,72.43,72.43,46667.0
2025-06-10 14:20:00,72.44,72.44,72.42,72.42,43111.0,72.44,72.44,72.42,72.42,43111.0
2025-06-10 14:25:00,72.43,72.44,72.42,72.44,24655.0,72.43,72.44,72.42,72.44,24655.0
2025-06-10 14:30:00,72.44,72.45,72.43,72.45,69345.0,72.44,72.45,72.43,72.45,69345.0
2025-06-10 14:35:00,72.45,72.45,72.44,72.45,62816.0,72.45,72.45,72.44,72.45,62816.0
2025-06-10 14:40:00,72.45,72.45,72.44,72.44,26867.0,72.45,72.45,72.44,72.44,26867.0
2025-06-10 14:45:00,72.44,72.45,72.43,72.44,50219.0,72.44,72.45,72.43,72.44,50219.0
2025-06-10 14:50:00,72.43,72.44,72.43,72.44,26540.0,72.43,72.44,72.43,72.44,26540.0
2025-06-10 14:55:00,72.44,72.45,72.43,72.44,67833.0,72.44,72.45,72.43,72.44,67833.0
2025-06-10 15:00:00,72.44,72.44,72.42,72.42,19772.0,72.44,72.44,72.42,72.42,19772.0
2025-06-10 15:05:00,72.42,72.43,72.42,72.43,68653.0,72.42,72.43,72.42,72.43,68653.0
2025-06-10 15:10:00,72.42,72.44,72.42,72.44,70389.0,72.42,72.44,72.42,72.44,70389.0
2025-06-10 15:15:00,72.44,72.45,72.43,72.45,50300.0,72.44,72.45,72.43,72.45,50300.0
2025-06-10 15:20:00,72.45,72.46,72.44,72.45,89819.0,72.45,72.46,72.44,72.45,89819.0
2025-06-10 15:25:00,72.46,72.46,72.45,72.45,38716.0,72.46,72.46,72.45,72.45,38716.0
2025-06-10 15:30:00,72.45,72.46,72.45,72.45,41304.0,72.45,72.46,72.45,72.45,41304.0
2025-06-10 15:35:00,72.46,72.46,72.45,72.46,26345.0,72.46,72.46,72.45,72.46,26345.0
2025-06-10 15:40:00,72.46,72.47,72.45,72.47,69442.0,72.46,72.47,72.45,72.47,69442.0
2025-06-10 15:45:00,72.47,72.47,72.46,72.47,2718905.0,72.47,72.47,72.46,72.47,2718905.0
2025-06-10 15:50:00,72.47,72.47,72.46,72.46,95791.0,72.47,72.47,72.46,72.46,95791.0
2025-06-10 15:55:00,72.46,72.47,72.45,72.47,229120.0,72.46,72.47,72.45,72.47,229120.0
2025-06-11 09:30:00,72.59,72.61,72.55,72.6,169765.0,72.59,72.61,72.55,72.6,169765.0
2025-06-11 09:35:00,72.61,72.63,72.6,72.62,46834.0,72.61,72.63,72.6,72.62,46834.0
2025-06-11 09:40:00,72.62,72.63,72.59,72.6,18998.0,72.62,72.63,72.59,72.6,18998.0
2025-06-11 09:45:00,72.59,72.6,72.57,72.59,50695.0,72.59,72.6,72.57,72.59,50695.0
2025-06-11 09:50:00,72.59,72.62,72.58,72.62,26790.0,72.59,72.62,72.58,72.62,26790.0
2025-06-11 09:55:00,72.61,72.61,72.58,72.58,55466.0,72.61,72.61,72.58,72.58,55466.0
2025-06-11 10:00:00,72.58,72.58,72.56,72.56,36633.0,72.58,72.58,72.56,72.56,36633.0
2025-06-11 10:05:00,72.57,72.57,72.53,72.55,46108.0,72.57,72.57,72.53,72.55,46108.0
2025-06-11 10:10:00,72.56,72.56,72.51,72.53,60665.0,72.56,72.56,72.51,72.53,60665.0
2025-06-11 10:15:00,72.53,72.56,72.52,72.56,34244.0,72.53,72.56,72.52,72.56,34244.0
2025-06-11 10:20:00,72.55,72.59,72.55,72.58,30730.0,72.55,72.59,72.55,72.58,30730.0
2025-06-11 10:25:00,72.58,72.58,72.55,72.56,31374.0,72.58,72.58,72.55,72.56,31374.0
2025-06-11 10:30:00,72.56,72.57,72.55,72.57,302921.0,72.56,72.57,72.55,72.57,302921.0
2025-06-11 10:35:00,72.57,72.59,72.56,72.59,34355.0,72.57,72.59,72.56,72.59,34355.0
2025-06-11 10:40:00,72.59,72.6,72.58,72.59,36806.0,72.59,72.6,72.58,72.59,36806.0
2025-06-11 10:45:00,72.59,72.62,72.59,72.61,86687.0,72.59,72.62,72.59,72.61,86687.0
2025-06-11 10:50:00,72.6,72.62,72.6,72.61,91187.0,72.6,72.62,72.6,72.61,91187.0
2025-06-11 10:55:00,72.61,72.62,72.59,72.59,87457.0,72.61,72.62,72.59,72.59,87457.0
2025-06-11 11:00:00,72.59,72.6,72.57,72.59,37060.0,72.59,72.6,72.57,72.59,37060.0
2025-06-11 11:05:00,72.58,72.6,72.57,72.59,91164.0,72.58,72.6,72.57,72.59,91164.0
2025-06-11 11:10:00,72.58,72.59,72.57,72.59,149730.0,72.58,72.59,72.57,72.59,149730.0
2025-06-11 11:15:00,72.58,72.59,72.57,72.58,112232.0,72.58,72.59,72.57,72.58,112232.0
2025-06-11 11:20:00,72.57,72.58,72.56,72.58,80879.0,72.57,72.58,72.56,72.58,80879.0
2025-06-11 11:25:00,72.58,72.58,72.57,72.57,29050.0,72.58,72.58,72.57,72.57,29050.0
2025-06-11 11:30:00,72.56,72.57,72.55,72.56,30064.0,72.56,72.57,72.55,72.56,30064.0
2025-06-11 11:35:00,72.57,72.58,72.56,72.57,36392.0,72.57,72.58,72.56,72.57,36392.0
2025-06-11 11:40:00,72.57,72.58,72.57,72.58,29795.0,72.57,72.58,72.57,72.58,29795.0
2025-06-11 11:45:00,72.58,72.6,72.57,72.59,52808.0,72.58,72.6,72.57,72.59,52808.0
2025-06-11 11:50:00,72.59,72.61,72.58,72.61,34783.0,72.59,72.61,72.58,72.61,34783.0
2025-06-11 11:55:00,72.61,72.62,72.6,72.62,49095.0,72.61,72.62,72.6,72.62,49095.0
2025-06-11 12:00:00,72.62,72.62,72.61,72.62,31381.0,72.62,72.62,72.61,72.62,31381.0
2025-06-11 12:05:00,72.62,72.63,72.61,72.63,26648.0,72.62,72.63,72.61,72.63,26648.0
2025-06-11 12:10:00,72.63,72.63,72.61,72.62,13153.0,72.63,72.63,72.61,72.62,13153.0
2025-06-11 12:15:00,72.62,72.62,72.61,72.62,34355.0,72.62,72.62,72.61,72.62,34355.0
2025-06-11 12:20:00,72.62,72.62,72.61,72.62,27261.0,72.62,72.62,72.61,72.62,27261.0
2025-06-11 12:25:00,72.62,72.63,72.61,72.62,86761.0,72.62,72.63,72.61,72.62,86761.0
2025-06-11 12:30:00,72.62,72.62,72.61,72.61,25062.0,72.62,72.62,72.61,72.61,25062.0
2025-06-11 12:35:00,72.61,72.61,72.59,72.6,30712.0,72.61,72.61,72.59,72.6,30712.0
2025-06-11 12:40:00,72.59,72.6,72.59,72.59,13138.0,72.59,72.6,72.59,72.59,13138.0
2025-06-11 12:45:00,72.59,72.61,72.59,72.61,46041.0,72.59,72.61,72.59,72.61,46041.0
2025-06-11 12:50:00,72.61,72.61,72.6,72.61,53282.0,72.61,72.61,72.6,72.61,53282.0
2025-06-11 12:55:00,72.61,72.62,72.6,72.62,126332.0,72.61,72.62,72.6,72.62,126332.0
2025-06-11 13:00:00,72.63,72.66,72.6,72.66,150181.0,72.63,72.66,72.6,72.66,150181.0
2025-06-11 13:05:00,72.67,72.68,72.66,72.67,97141.0,72.67,72.68,72.66,72.67,97141.0
2025-06-11 13:10:00,72.68,72.7,72.67,72.7,111741.0,72.68,72.7,72.67,72.7,111741.0
2025-06-11 13:15:00,72.69,72.71,72.68,72.7,49321.0,72.69,72.71,72.68,72.7,49321.0
2025-06-11 13:20:00,72.7,72.71,72.69,72.7,145671.0,72.7,72.71,72.69,72.7,145671.0
2025-06-11 13:25:00,72.7,72.71,72.69,72.7,58848.0,72.7,72.71,72.69,72.7,58848.0
2025-06-11 13:30:00,72.69,72.7,72.68,72.69,16773.0,72.69,72.7,72.68,72.69,16773.0
2025-06-11 13:35:00,72.69,72.7,72.65,72.67,60585.0,72.69,72.7,72.65,72.67,60585.0
2025-06-11 13:40:00,72.67,72.69,72.66,72.69,47964.0,72.67,72.69,72.66,72.69,47964.0
2025-06-11 13:45:00,72.68,72.69,72.67,72.69,32616.0,72.68,72.69,72.67,72.69,32616.0
2025-06-11 13:50:00,72.69,72.69,72.67,72.68,46496.0,72.69,72.69,72.67,72.68,46496.0
2025-06-11 13:55:00,72.67,72.68,72.66,72.67,55098.0,72.67,72.68,72.66,72.67,55098.0
2025-06-11 14:00:00,72.68,72.7,72.67,72.7,64180.0,72.68,72.7,72.67,72.7,64180.0
2025-06-11 14:05:00,72.7,72.7,72.69,72.7,41348.0,72.7,72.7,72.69,72.7,41348.0
2025-06-11 14:10:00,72.7,72.71,72.69,72.7,23851.0,72.7,72.71,72.69,72.7,23851.0
2025-06-11 14:15:00,72.71,72.72,72.7,72.7,68671.0,72.71,72.72,72.7,72.7,68671.0
2025-06-11 14:20:00,72.7,72.71,72.7,72.7,25275.0,72.7,72.71,72.7,72.7,25275.0
2025-06-11 14:25:00,72.7,72.72,72.7,72.71,43755.0,72.7,72.72,72.7,72.71,43755.0
2025-06-11 14:30:00,72.72,72.72,72.69,72.7,49780.0,72.72,72.72,72.69,72.7,49780.0
2025-06-11 14:35:00,72.7,72.7,72.68,72.68,29009.0,72.7,72.7,72.68,72.68,29009.0
2025-06-11 14:40:00,72.68,72.7,72.67,72.67,104976.0,72.68,72.7,72.67,72.67,104976.0
2025-06-11 14:45:00,72.67,72.69,72.66,72.67,36770.0,72.67,72.69,72.66,72.67,36770.0
2025-06-11 14:50:00,72.67,72.67,72.66,72.67,68417.0,72.67,72.67,72.66,72.67,68417.0
2025-06-11 14:55:00,72.67,72.7,72.66,72.69,166142.0,72.67,72.7,72.66,72.69,166142.0
2025-06-11 15:00:00,72.69,72.69,72.68,72.69,115444.0,72.69,72.69,72.68,72.69,115444.0
2025-06-11 15:05:00,72.69,72.69,72.67,72.68,79101.0,72.69,72.69,72.67,72.68,79101.0
2025-06-11 15:10:00,72.68,72.69,72.67,72.69,70955.0,72.68,72.69,72.67,72.69,70955.0
2025-06-11 15:15:00,72.69,72.69,72.68,72.69,75174.0,72.69,72.69,72.68,72.69,75174.0
2025-06-11 15:20:00,72.69,72.69,72.67,72.69,95022.0,72.69,72.69,72.67,72.69,95022.0
2025-06-11 15:25:00,72.69,72.69,72.68,72.69,70562.0,72.69,72.69,72.68,72.69,70562.0
2025-06-11 15:30:00,72.69,72.7,72.68,72.7,57489.0,72.69,72.7,72.68,72.7,57489.0
2025-06-11 15:35:00,72.7,72.7,72.69,72.7,58504.0,72.7,72.7,72.69,72.7,58504.0
2025-06-11 15:40:00,72.7,72.71,72.69,72.71,49265.0,72.7,72.71,72.69,72.71,49265.0
2025-06-11 15:45:00,72.7,72.72,72.7,72.71,2303002.0,72.7,72.72,72.7,72.71,2303002.0
2025-06-11 15:50:00,72.71,72.72,72.69,72.7,132114.0,72.71,72.72,72.69,72.7,132114.0
2025-06-11 15:55:00,72.7,72.71,72.67,72.7,408027.0,72.7,72.71,72.67,72.7,408027.0
2025-06-12 09:30:00,72.9,72.92,72.89,72.91,126710.0,72.9,72.92,72.89,72.91,126710.0
2025-06-12 09:35:00,72.9,72.92,72.88,72.9,154851.0,72.9,72.92,72.88,72.9,154851.0
2025-06-12 09:40:00,72.89,72.92,72.89,72.92,111546.0,72.89,72.92,72.89,72.92,111546.0
2025-06-12 09:45:00,72.91,72.91,72.86,72.86,53550.0,72.91,72.91,72.86,72.86,53550.0
2025-06-12 09:50:00,72.86,72.87,72.84,72.85,45005.0,72.86,72.87,72.84,72.85,45005.0
2025-06-12 09:55:00,72.85,72.86,72.84,72.85,30034.0,72.85,72.86,72.84,72.85,30034.0
2025-06-12 10:00:00,72.84,72.85,72.83,72.84,23725.0,72.84,72.85,72.83,72.84,23725.0
2025-06-12 10:05:00,72.84,72.88,72.84,72.87,55117.0,72.84,72.88,72.84,72.87,55117.0
2025-06-12 10:10:00,72.87,72.87,72.85,72.86,29445.0,72.87,72.87,72.85,72.86,29445.0
2025-06-12 10:15:00,72.87,72.87,72.84,72.85,316687.0,72.87,72.87,72.84,72.85,316687.0
2025-06-12 10:20:00,72.84,72.87,72.83,72.87,47946.0,72.84,72.87,72.83,72.87,47946.0
2025-06-12 10:25:00,72.86,72.87,72.83,72.84,77162.0,72.86,72.87,72.83,72.84,77162.0
2025-06-12 10:30:00,72.84,72.84,72.82,72.83,36127.0,72.84,72.84,72.82,72.83,36127.0
2025-06-12 10:35:00,72.83,72.83,72.82,72.83,20128.0,72.83,72.83,72.82,72.83,20128.0
2025-06-12 10:40:00,72.83,72.84,72.82,72.84,102622.0,72.83,72.84,72.82,72.84,102622.0
2025-06-12 10:45:00,72.85,72.86,72.84,72.85,268982.0,72.85,72.86,72.84,72.85,268982.0
2025-06-12 10:50:00,72.85,72.85,72.84,72.84,52926.0,72.85,72.85,72.84,72.84,52926.0
2025-06-12 10:55:00,72.84,72.86,72.83,72.85,71911.0,72.84,72.86,72.83,72.85,71911.0
2025-06-12 11:00:00,72.84,72.85,72.83,72.84,57667.0,72.84,72.85,72.83,72.84,57667.0
2025-06-12 11:05:00,72.84,72.85,72.83,72.85,68642.0,72.84,72.85,72.83,72.85,68642.0
2025-06-12 11:10:00,72.84,72.86,72.84,72.86,55294.0,72.84,72.86,72.84,72.86,55294.0
2025-06-12 11:15:00,72.86,72.86,72.84,72.85,126997.0,72.86,72.86,72.84,72.85,126997.0
2025-06-12 11:20:00,72.84,72.88,72.84,72.88,75074.0,72.84,72.88,72.84,72.88,75074.0
2025-06-12 11:25:00,72.87,72.88,72.86,72.87,79213.0,72.87,72.88,72.86,72.87,79213.0
2025-06-12 11:30:00,72.87,72.88,72.86,72.88,60599.0,72.87,72.88,72.86,72.88,60599.0
2025-06-12 11:35:00,72.88,72.88,72.86,72.86,37916.0,72.88,72.88,72.86,72.86,37916.0
2025-06-12 11:40:00,72.87,72.87,72.84,72.84,44701.0,72.87,72.87,72.84,72.84,44701.0
2025-06-12 11:45:00,72.84,72.87,72.84,72.87,55604.0,72.84,72.87,72.84,72.87,55604.0
2025-06-12 11:50:00,72.87,72.89,72.86,72.89,37052.0,72.87,72.89,72.86,72.89,37052.0
2025-06-12 11:55:00,72.89,72.91,72.88,72.9,149245.0,72.89,72.91,72.88,72.9,149245.0
2025-06-12 12:00:00,72.9,72.9,72.87,72.88,68898.0,72.9,72.9,72.87,72.88,68898.0
2025-06-12 12:05:00,72.89,72.9,72.88,72.9,45447.0,72.89,72.9,72.88,72.9,45447.0
2025-06-12 12:10:00,72.89,72.92,72.89,72.91,66237.0,72.89,72.92,72.89,72.91,66237.0
2025-06-12 12:15:00,72.91,72.93,72.9,72.92,141746.0,72.91,72.93,72.9,72.92,141746.0
2025-06-12 12:20:00,72.92,72.93,72.9,72.92,46482.0,72.92,72.93,72.9,72.92,46482.0
2025-06-12 12:25:00,72.92,72.92,72.9,72.92,47560.0,72.92,72.92,72.9,72.92,47560.0
2025-06-12 12:30:00,72.92,72.92,72.9,72.91,45445.0,72.92,72.92,72.9,72.91,45445.0
2025-06-12 12:35:00,72.91,72.91,72.9,72.91,93953.0,72.91,72.91,72.9,72.91,93953.0
2025-06-12 12:40:00,72.91,72.91,72.89,72.91,33317.0,72.91,72.91,72.89,72.91,33317.0
2025-06-12 12:45:00,72.91,72.93,72.9,72.93,44685.0,72.91,72.93,72.9,72.93,44685.0
2025-06-12 12:50:00,72.92,72.93,72.91,72.92,34639.0,72.92,72.93,72.91,72.92,34639.0
2025-06-12 12:55:00,72.92,72.92,72.89,72.9,47109.0,72.92,72.92,72.89,72.9,47109.0
2025-06-12 13:00:00,72.89,72.96,72.89,72.95,275250.0,72.89,72.96,72.89,72.95,275250.0
2025-06-12 13:05:00,72.95,72.96,72.94,72.95,68428.0,72.95,72.96,72.94,72.95,68428.0
2025-06-12 13:10:00,72.95,72.96,72.94,72.95,15782.0,72.95,72.96,72.94,72.95,15782.0
2025-06-12 13:15:00,72.95,72.95,72.91,72.91,57874.0,72.95,72.95,72.91,72.91,57874.0
2025-06-12 13:20:00,72.92,72.92,72.88,72.9,44440.0,72.92,72.92,72.88,72.9,44440.0
2025-06-12 13:25:00,72.9,72.92,72.89,72.92,41562.0,72.9,72.92,72.89,72.92,41562.0
2025-06-12 13:30:00,72.92,72.93,72.91,72.92,90479.0,72.92,72.93,72.91,72.92,90479.0
2025-06-12 13:35:00,72.92,72.93,72.91,72.93,36570.0,72.92,72.93,72.91,72.93,36570.0
2025-06-12 13:40:00,72.93,72.94,72.92,72.93,19875.0,72.93,72.94,72.92,72.93,19875.0
2025-06-12 13:45:00,72.93,72.94,72.92,72.93,32425.0,72.93,72.94,72.92,72.93,32425.0
2025-06-12 13:50:00,72.92,72.94,72.92,72.94,22161.0,72.92,72.94,72.92,72.94,22161.0
2025-06-12 13:55:00,72.94,72.94,72.93,72.93,23028.0,72.94,72.94,72.93,72.93,23028.0
2025-06-12 14:00:00,72.94,72.94,72.91,72.92,76953.0,72.94,72.94,72.91,72.92,76953.0
2025-06-12 14:05:00,72.92,72.92,72.9,72.9,39883.0,72.92,72.92,72.9,72.9,39883.0
2025-06-12 14:10:00,72.91,72.92,72.9,72.92,38322.0,72.91,72.92,72.9,72.92,38322.0
2025-06-12 14:15:00,72.91,72.92,72.91,72.92,51712.0,72.91,72.92,72.91,72.92,51712.0
2025-06-12 14:20:00,72.92,72.92,72.9,72.91,44184.0,72.92,72.92,72.9,72.91,44184.0
2025-06-12 14:25:00,72.91,72.91,72.9,72.91,22645.0,72.91,72.91,72.9,72.91,22645.0
2025-06-12 14:30:00,72.91,72.92,72.9,72.92,37114.0,72.91,72.92,72.9,72.92,37114.0
2025-06-12 14:35:00,72.91,72.92,72.9,72.91,34350.0,72.91,72.92,72.9,72.91,34350.0
2025-06-12 14:40:00,72.91,72.92,72.9,72.92,50823.0,72.91,72.92,72.9,72.92,50823.0
2025-06-12 14:45:00,72.92,72.94,72.91,72.92,74090.0,72.92,72.94,72.91,72.92,74090.0
2025-06-12 14:50:00,72.92,72.93,72.91,72.92,122732.0,72.92,72.93,72.91,72.92,122732.0
2025-06-12 14:55:00,72.91,72.95,72.91,72.94,47531.0,72.91,72.95,72.91,72.94,47531.0
2025-06-12 15:00:00,72.95,72.95,72.93,72.94,149302.0,72.95,72.95,72.93,72.94,149302.0
2025-06-12 15:05:00,72.94,72.94,72.93,72.94,32320.0,72.94,72.94,72.93,72.94,32320.0
2025-06-12 15:10:00,72.94,72.94,72.93,72.93,27626.0,72.94,72.94,72.93,72.93,27626.0
2025-06-12 15:15:00,72.94,72.95,72.93,72.95,112570.0,72.94,72.95,72.93,72.95,112570.0
2025-06-12 15:20:00,72.95,72.95,72.94,72.95,60252.0,72.95,72.95,72.94,72.95,60252.0
2025-06-12 15:25:00,72.94,72.95,72.94,72.95,24590.0,72.94,72.95,72.94,72.95,24590.0
2025-06-12 15:30:00,72.95,72.97,72.94,72.97,295529.0,72.95,72.97,72.94,72.97,295529.0
2025-06-12 15:35:00,72.97,72.97,72.95,72.97,73475.0,72.97,72.97,72.95,72.97,73475.0
2025-06-12 15:40:00,72.97,72.97,72.95,72.97,47609.0,72.97,72.97,72.95,72.97,47609.0
2025-06-12 15:45:00,72.96,72.97,72.95,72.96,47203.0,72.96,72.97,72.95,72.96,47203.0
2025-06-12 15:50:00,72.95,72.96,72.95,72.95,43621.0,72.95,72.96,72.95,72.95,43621.0
2025-06-12 15:55:00,72.95,72.97,72.95,72.96,72641.0,72.95,72.97,72.95,72.96,72641.0
2025-06-13 09:30:00,72.81,72.82,72.79,72.81,158288.0,72.81,72.82,72.79,72.81,158288.0
2025-06-13 09:35:00,72.82,72.84,72.8,72.81,42037.0,72.82,72.84,72.8,72.81,42037.0
2025-06-13 09:40:00,72.81,72.84,72.8,72.81,33727.0,72.81,72.84,72.8,72.81,33727.0
2025-06-13 09:45:00,72.81,72.82,72.8,72.81,39518.0,72.81,72.82,72.8,72.81,39518.0
2025-06-13 09:50:00,72.81,72.83,72.8,72.83,25651.0,72.81,72.83,72.8,72.83,25651.0
2025-06-13 09:55:00,72.83,72.85,72.82,72.84,39170.0,72.83,72.85,72.82,72.84,39170.0
2025-06-13 10:00:00,72.83,72.84,72.8,72.8,52139.0,72.83,72.84,72.8,72.8,52139.0
2025-06-13 10:05:00,72.8,72.81,72.76,72.76,68527.0,72.8,72.81,72.76,72.76,68527.0
2025-06-13 10:10:00,72.76,72.77,72.72,72.73,142607.0,72.76,72.77,72.72,72.73,142607.0
2025-06-13 10:15:00,72.73,72.75,72.72,72.73,182305.0,72.73,72.75,72.72,72.73,182305.0
2025-06-13 10:20:00,72.74,72.74,72.71,72.71,62284.0,72.74,72.74,72.71,72.71,62284.0
2025-06-13 10:25:00,72.71,72.72,72.68,72.7,46478.0,72.71,72.72,72.68,72.7,46478.0
2025-06-13 10:30:00,72.7,72.72,72.69,72.7,39700.0,72.7,72.72,72.69,72.7,39700.0
2025-06-13 10:35:00,72.7,72.71,72.68,72.7,25417.0,72.7,72.71,72.68,72.7,25417.0
2025-06-13 10:40:00,72.7,72.7,72.67,72.67,56543.0,72.7,72.7,72.67,72.67,56543.0
2025-06-13 10:45:00,72.67,72.69,72.67,72.68,39653.0,72.67,72.69,72.67,72.68,39653.0
2025-06-13 10:50:00,72.67,72.71,72.67,72.7,320793.0,72.67,72.71,72.67,72.7,320793.0
2025-06-13 10:55:00,72.7,72.72,72.7,72.71,59430.0,72.7,72.72,72.7,72.71,59430.0
2025-06-13 11:00:00,72.72,72.73,72.7,72.71,57838.0,72.72,72.73,72.7,72.71,57838.0
2025-06-13 11:05:00,72.7,72.72,72.69,72.72,47892.0,72.7,72.72,72.69,72.72,47892.0
2025-06-13 11:10:00,72.72,72.72,72.68,72.69,117384.0,72.72,72.72,72.68,72.69,117384.0
2025-06-13 11:15:00,72.69,72.7,72.68,72.69,62967.0,72.69,72.7,72.68,72.69,62967.0
2025-06-13 11:20:00,72.69,72.69,72.67,72.67,59689.0,72.69,72.69,72.67,72.67,59689.0
2025-06-13 11:25:00,72.68,72.68,72.66,72.67,58464.0,72.68,72.68,72.66,72.67,58464.0
2025-06-13 11:30:00,72.67,72.67,72.64,72.65,67482.0,72.67,72.67,72.64,72.65,67482.0
2025-06-13 11:35:00,72.65,72.66,72.64,72.65,118571.0,72.65,72.66,72.64,72.65,118571.0
2025-06-13 11:40:00,72.65,72.66,72.64,72.65,23526.0,72.65,72.66,72.64,72.65,23526.0
2025-06-13 11:45:00,72.66,72.67,72.65,72.66,26472.0,72.66,72.67,72.65,72.66,26472.0
2025-06-13 11:50:00,72.66,72.67,72.64,72.65,44553.0,72.66,72.67,72.64,72.65,44553.0
2025-06-13 11:55:00,72.65,72.67,72.64,72.67,231895.0,72.65,72.67,72.64,72.67,231895.0
2025-06-13 12:00:00,72.67,72.68,72.66,72.67,41613.0,72.67,72.68,72.66,72.67,41613.0
2025-06-13 12:05:00,72.67,72.68,72.66,72.68,59921.0,72.67,72.68,72.66,72.68,59921.0
2025-06-13 12:10:00,72.67,72.68,72.67,72.68,36093.0,72.67,72.68,72.67,72.68,36093.0
2025-06-13 12:15:00,72.67,72.68,72.66,72.67,65337.0,72.67,72.68,72.66,72.67,65337.0
2025-06-13 12:20:00,72.67,72.67,72.64,72.64,45231.0,72.67,72.67,72.64,72.64,45231.0
2025-06-13 12:25:00,72.64,72.65,72.64,72.65,21845.0,72.64,72.65,72.64,72.65,21845.0
2025-06-13 12:30:00,72.64,72.65,72.63,72.65,20409.0,72.64,72.65,72.63,72.65,20409.0
2025-06-13 12:35:00,72.65,72.65,72.63,72.63,42137.0,72.65,72.65,72.63,72.63,42137.0
2025-06-13 12:40:00,72.63,72.64,72.62,72.63,24841.0,72.63,72.64,72.62,72.63,24841.0
2025-06-13 12:45:00,72.62,72.63,72.62,72.63,16542.0,72.62,72.63,72.62,72.63,16542.0
2025-06-13 12:50:00,72.62,72.63,72.61,72.63,57668.0,72.62,72.63,72.61,72.63,57668.0
2025-06-13 12:55:00,72.63,72.63,72.6,72.61,11531.0,72.63,72.63,72.6,72.61,11531.0
2025-06-13 13:00:00,72.61,72.61,72.59,72.61,17021.0,72.61,72.61,72.59,72.61,17021.0
2025-06-13 13:05:00,72.61,72.61,72.58,72.59,56598.0,72.61,72.61,72.58,72.59,56598.0
2025-06-13 13:10:00,72.6,72.61,72.6,72.61,18459.0,72.6,72.61,72.6,72.61,18459.0
2025-06-13 13:15:00,72.61,72.61,72.6,72.6,21341.0,72.61,72.61,72.6,72.6,21341.0
2025-06-13 13:20:00,72.6,72.6,72.57,72.58,39550.0,72.6,72.6,72.57,72.58,39550.0
2025-06-13 13:25:00,72.59,72.59,72.56,72.57,28379.0,72.59,72.59,72.56,72.57,28379.0
2025-06-13 13:30:00,72.56,72.58,72.56,72.56,35760.0,72.56,72.58,72.56,72.56,35760.0
2025-06-13 13:35:00,72.57,72.59,72.56,72.58,113433.0,72.57,72.59,72.56,72.58,113433.0
2025-06-13 13:40:00,72.58,72.59,72.57,72.59,89252.0,72.58,72.59,72.57,72.59,89252.0
2025-06-13 13:45:00,72.59,72.59,72.55,72.56,45968.0,72.59,72.59,72.55,72.56,45968.0
2025-06-13 13:50:00,72.56,72.58,72.55,72.58,74004.0,72.56,72.58,72.55,72.58,74004.0
2025-06-13 13:55:00,72.57,72.58,72.57,72.58,16599.0,72.57,72.58,72.57,72.58,16599.0
2025-06-13 14:00:00,72.58,72.6,72.57,72.59,26925.0,72.58,72.6,72.57,72.59,26925.0
2025-06-13 14:05:00,72.59,72.61,72.58,72.6,52223.0,72.59,72.61,72.58,72.6,52223.0
2025-06-13 14:10:00,72.6,72.62,72.59,72.61,48901.0,72.6,72.62,72.59,72.61,48901.0
2025-06-13 14:15:00,72.62,72.62,72.59,72.59,115203.0,72.62,72.62,72.59,72.59,115203.0
2025-06-13 14:20:00,72.59,72.62,72.59,72.61,28433.0,72.59,72.62,72.59,72.61,28433.0
2025-06-13 14:25:00,72.61,72.62,72.6,72.61,75981.0,72.61,72.62,72.6,72.61,75981.0
2025-06-13 14:30:00,72.62,72.63,72.6,72.63,92375.0,72.62,72.63,72.6,72.63,92375.0
2025-06-13 14:35:00,72.63,72.64,72.62,72.63,158402.0,72.63,72.64,72.62,72.63,158402.0
2025-06-13 14:40:00,72.63,72.64,72.62,72.64,35681.0,72.63,72.64,72.62,72.64,35681.0
2025-06-13 14:45:00,72.64,72.65,72.63,72.65,41430.0,72.64,72.65,72.63,72.65,41430.0
2025-06-13 14:50:00,72.65,72.66,72.64,72.65,67966.0,72.65,72.66,72.64,72.65,67966.0
2025-06-13 14:55:00,72.66,72.67,72.64,72.64,82932.0,72.66,72.67,72.64,72.64,82932.0
2025-06-13 15:00:00,72.65,72.65,72.64,72.65,45732.0,72.65,72.65,72.64,72.65,45732.0
2025-06-13 15:05:00,72.65,72.66,72.64,72.65,81438.0,72.65,72.66,72.64,72.65,81438.0
2025-06-13 15:10:00,72.65,72.65,72.64,72.65,40852.0,72.65,72.65,72.64,72.65,40852.0
2025-06-13 15:15:00,72.65,72.66,72.64,72.66,104011.0,72.65,72.66,72.64,72.66,104011.0
2025-06-13 15:20:00,72.66,72.67,72.65,72.66,65123.0,72.66,72.67,72.65,72.66,65123.0
2025-06-13 15:25:00,72.67,72.67,72.66,72.67,69640.0,72.67,72.67,72.66,72.67,69640.0
2025-06-13 15:30:00,72.67,72.68,72.66,72.68,136098.0,72.67,72.68,72.66,72.68,136098.0
2025-06-13 15:35:00,72.68,72.68,72.67,72.68,77217.0,72.68,72.68,72.67,72.68,77217.0
2025-06-13 15:40:00,72.67,72.69,72.67,72.69,63317.0,72.67,72.69,72.67,72.69,63317.0
2025-06-13 15:45:00,72.69,72.7,72.68,72.7,79145.0,72.69,72.7,72.68,72.7,79145.0
2025-06-13 15:50:00,72.7,72.7,72.69,72.7,73578.0,72.7,72.7,72.69,72.7,73578.0
2025-06-13 15:55:00,72.7,72.7,72.69,72.69,137143.0,72.7,72.7,72.69,72.69,137143.0
2025-06-16 09:30:00,72.65,72.66,72.62,72.63,244985.0,72.65,72.66,72.62,72.63,244985.0
2025-06-16 09:35:00,72.63,72.65,72.62,72.62,210963.0,72.63,72.65,72.62,72.62,210963.0
2025-06-16 09:40:00,72.63,72.66,72.62,72.65,89961.0,72.63,72.66,72.62,72.65,89961.0
2025-06-16 09:45:00,72.65,72.67,72.64,72.64,112796.0,72.65,72.67,72.64,72.64,112796.0
2025-06-16 09:50:00,72.65,72.7,72.64,72.69,94971.0,72.65,72.7,72.64,72.69,94971.0
2025-06-16 09:55:00,72.7,72.74,72.69,72.73,76145.0,72.7,72.74,72.69,72.73,76145.0
2025-06-16 10:00:00,72.73,72.75,72.72,72.73,52520.0,72.73,72.75,72.72,72.73,52520.0
2025-06-16 10:05:00,72.73,72.74,72.69,72.7,75088.0,72.73,72.74,72.69,72.7,75088.0
2025-06-16 10:10:00,72.7,72.72,72.69,72.72,108925.0,72.7,72.72,72.69,72.72,108925.0
2025-06-16 10:15:00,72.71,72.73,72.71,72.73,171196.0,72.71,72.73,72.71,72.73,171196.0
2025-06-16 10:20:00,72.73,72.75,72.72,72.75,115444.0,72.73,72.75,72.72,72.75,115444.0
2025-06-16 10:25:00,72.75,72.76,72.74,72.75,36511.0,72.75,72.76,72.74,72.75,36511.0
2025-06-16 10:30:00,72.75,72.78,72.74,72.76,112958.0,72.75,72.78,72.74,72.76,112958.0
2025-06-16 10:35:00,72.77,72.79,72.76,72.77,38938.0,72.77,72.79,72.76,72.77,38938.0
2025-06-16 10:40:00,72.78,72.78,72.74,72.77,311547.0,72.78,72.78,72.74,72.77,311547.0
2025-06-16 10:45:00,72.76,72.77,72.73,72.75,72642.0,72.76,72.77,72.73,72.75,72642.0
2025-06-16 10:50:00,72.75,72.76,72.74,72.75,389738.0,72.75,72.76,72.74,72.75,389738.0
2025-06-16 10:55:00,72.75,72.75,72.72,72.73,64442.0,72.75,72.75,72.72,72.73,64442.0
2025-06-16 11:00:00,72.72,72.73,72.72,72.73,46131.0,72.72,72.73,72.72,72.73,46131.0
2025-06-16 11:05:00,72.73,72.74,72.72,72.73,41758.0,72.73,72.74,72.72,72.73,41758.0
2025-06-16 11:10:00,72.73,72.74,72.72,72.74,34476.0,72.73,72.74,72.72,72.74,34476.0
2025-06-16 11:15:00,72.74,72.75,72.72,72.73,56084.0,72.74,72.75,72.72,72.73,56084.0
2025-06-16 11:20:00,72.73,72.74,72.72,72.73,67995.0,72.73,72.74,72.72,72.73,67995.0
2025-06-16 11:25:00,72.73,72.73,72.7,72.71,56049.0,72.73,72.73,72.7,72.71,56049.0
2025-06-16 11:30:00,72.72,72.72,72.7,72.7,54511.0,72.72,72.72,72.7,72.7,54511.0
2025-06-16 11:35:00,72.7,72.75,72.7,72.75,50809.0,72.7,72.75,72.7,72.75,50809.0
2025-06-16 11:40:00,72.75,72.76,72.74,72.76,40986.0,72.75,72.76,72.74,72.76,40986.0
2025-06-16 11:45:00,72.76,72.76,72.74,72.75,38614.0,72.76,72.76,72.74,72.75,38614.0
2025-06-16 11:50:00,72.75,72.75,72.74,72.75,43176.0,72.75,72.75,72.74,72.75,43176.0
2025-06-16 11:55:00,72.75,72.76,72.73,72.74,147227.0,72.75,72.76,72.73,72.74,147227.0
2025-06-16 12:00:00,72.73,72.77,72.73,72.76,59179.0,72.73,72.77,72.73,72.76,59179.0
2025-06-16 12:05:00,72.77,72.77,72.74,72.76,45267.0,72.77,72.77,72.74,72.76,45267.0
2025-06-16 12:10:00,72.76,72.76,72.72,72.73,55457.0,72.76,72.76,72.72,72.73,55457.0
2025-06-16 12:15:00,72.73,72.73,72.71,72.72,71533.0,72.73,72.73,72.71,72.72,71533.0
2025-06-16 12:20:00,72.72,72.73,72.71,72.72,61326.0,72.72,72.73,72.71,72.72,61326.0
2025-06-16 12:25:00,72.72,72.72,72.69,72.7,117387.0,72.72,72.72,72.69,72.7,117387.0
2025-06-16 12:30:00,72.7,72.7,72.69,72.7,26549.0,72.7,72.7,72.69,72.7,26549.0
2025-06-16 12:35:00,72.7,72.71,72.69,72.7,31218.0,72.7,72.71,72.69,72.7,31218.0
2025-06-16 12:40:00,72.7,72.71,72.7,72.71,132418.0,72.7,72.71,72.7,72.71,132418.0
2025-06-16 12:45:00,72.7,72.71,72.68,72.7,68820.0,72.7,72.71,72.68,72.7,68820.0
2025-06-16 12:50:00,72.7,72.7,72.69,72.7,44711.0,72.7,72.7,72.69,72.7,44711.0
2025-06-16 12:55:00,72.7,72.7,72.68,72.69,22725.0,72.7,72.7,72.68,72.69,22725.0
2025-06-16 13:00:00,72.69,72.71,72.68,72.69,41034.0,72.69,72.71,72.68,72.69,41034.0
2025-06-16 13:05:00,72.69,72.69,72.65,72.65,46074.0,72.69,72.69,72.65,72.65,46074.0
2025-06-16 13:10:00,72.66,72.67,72.65,72.66,50349.0,72.66,72.67,72.65,72.66,50349.0
2025-06-16 13:15:00,72.65,72.66,72.65,72.66,74268.0,72.65,72.66,72.65,72.66,74268.0
2025-06-16 13:20:00,72.66,72.66,72.64,72.65,96105.0,72.66,72.66,72.64,72.65,96105.0
2025-06-16 13:25:00,72.65,72.67,72.65,72.66,53389.0,72.65,72.67,72.65,72.66,53389.0
2025-06-16 13:30:00,72.66,72.66,72.62,72.63,71383.0,72.66,72.66,72.62,72.63,71383.0
2025-06-16 13:35:00,72.63,72.63,72.62,72.63,74822.0,72.63,72.63,72.62,72.63,74822.0
2025-06-16 13:40:00,72.63,72.63,72.61,72.62,73206.0,72.63,72.63,72.61,72.62,73206.0
2025-06-16 13:45:00,72.62,72.62,72.6,72.61,36537.0,72.62,72.62,72.6,72.61,36537.0
2025-06-16 13:50:00,72.62,72.62,72.6,72.61,16427.0,72.62,72.62,72.6,72.61,16427.0
2025-06-16 13:55:00,72.6,72.61,72.59,72.6,51559.0,72.6,72.61,72.59,72.6,51559.0
2025-06-16 14:00:00,72.61,72.61,72.59,72.61,32844.0,72.61,72.61,72.59,72.61,32844.0
2025-06-16 14:05:00,72.6,72.61,72.59,72.59,37366.0,72.6,72.61,72.59,72.59,37366.0
2025-06-16 14:10:00,72.6,72.6,72.58,72.59,54317.0,72.6,72.6,72.58,72.59,54317.0
2025-06-16 14:15:00,72.59,72.6,72.57,72.57,81706.0,72.59,72.6,72.57,72.57,81706.0
2025-06-16 14:20:00,72.58,72.6,72.57,72.6,52158.0,72.58,72.6,72.57,72.6,52158.0
2025-06-16 14:25:00,72.59,72.6,72.58,72.58,13776.0,72.59,72.6,72.58,72.58,13776.0
2025-06-16 14:30:00,72.59,72.59,72.58,72.59,57483.0,72.59,72.59,72.58,72.59,57483.0
2025-06-16 14:35:00,72.58,72.6,72.57,72.6,49588.0,72.58,72.6,72.57,72.6,49588.0
2025-06-16 14:40:00,72.6,72.61,72.59,72.61,15757.0,72.6,72.61,72.59,72.61,15757.0
2025-06-16 14:45:00,72.61,72.61,72.59,72.59,12184.0,72.61,72.61,72.59,72.59,12184.0
2025-06-16 14:50:00,72.59,72.61,72.59,72.61,27092.0,72.59,72.61,72.59,72.61,27092.0
2025-06-16 14:55:00,72.61,72.61,72.58,72.59,36391.0,72.61,72.61,72.58,72.59,36391.0
2025-06-16 15:00:00,72.59,72.59,72.55,72.56,61170.0,72.59,72.59,72.55,72.56,61170.0
2025-06-16 15:05:00,72.56,72.57,72.55,72.57,71623.0,72.56,72.57,72.55,72.57,71623.0
2025-06-16 15:10:00,72.57,72.57,72.55,72.56,62195.0,72.57,72.57,72.55,72.56,62195.0
2025-06-16 15:15:00,72.56,72.57,72.55,72.56,43587.0,72.56,72.57,72.55,72.56,43587.0
2025-06-16 15:20:00,72.57,72.57,72.56,72.57,52141.0,72.57,72.57,72.56,72.57,52141.0
2025-06-16 15:25:00,72.56,72.57,72.56,72.56,53759.0,72.56,72.57,72.56,72.56,53759.0
2025-06-16 15:30:00,72.56,72.58,72.56,72.57,77907.0,72.56,72.58,72.56,72.57,77907.0
2025-06-16 15:35:00,72.56,72.57,72.55,72.56,40157.0,72.56,72.57,72.55,72.56,40157.0
2025-06-16 15:40:00,72.56,72.57,72.56,72.56,20910.0,72.56,72.57,72.56,72.56,20910.0
2025-06-16 15:45:00,72.56,72.57,72.56,72.56,82923.0,72.56,72.57,72.56,72.56,82923.0
2025-06-16 15:50:00,72.56,72.57,72.56,72.57,32004.0,72.56,72.57,72.56,72.57,32004.0
2025-06-16 15:55:00,72.56,72.57,72.55,72.56,283664.0,72.56,72.57,72.55,72.56,283664.0
2025-06-17 09:30:00,72.69,72.71,72.67,72.69,187095.0,72.69,72.71,72.67,72.69,187095.0
2025-06-17 09:35:00,72.69,72.7,72.67,72.67,56396.0,72.69,72.7,72.67,72.67,56396.0
2025-06-17 09:40:00,72.67,72.68,72.66,72.67,26654.0,72.67,72.68,72.66,72.67,26654.0
2025-06-17 09:45:00,72.68,72.68,72.64,72.66,60556.0,72.68,72.68,72.64,72.66,60556.0
2025-06-17 09:50:00,72.65,72.65,72.63,72.64,31701.0,72.65,72.65,72.63,72.64,31701.0
2025-06-17 09:55:00,72.65,72.65,72.63,72.64,26484.0,72.65,72.65,72.63,72.64,26484.0
2025-06-17 10:00:00,72.65,72.65,72.6,72.62,116493.0,72.65,72.65,72.6,72.62,116493.0
2025-06-17 10:05:00,72.62,72.64,72.61,72.64,145976.0,72.62,72.64,72.61,72.64,145976.0
2025-06-17 10:10:00,72.64,72.65,72.63,72.65,44991.0,72.64,72.65,72.63,72.65,44991.0
2025-06-17 10:15:00,72.64,72.66,72.64,72.65,216134.0,72.64,72.66,72.64,72.65,216134.0
2025-06-17 10:20:00,72.65,72.66,72.64,72.65,36018.0,72.65,72.66,72.64,72.65,36018.0
2025-06-17 10:25:00,72.66,72.66,72.64,72.65,42874.0,72.66,72.66,72.64,72.65,42874.0
2025-06-17 10:30:00,72.66,72.67,72.65,72.67,24667.0,72.66,72.67,72.65,72.67,24667.0
2025-06-17 10:35:00,72.67,72.67,72.63,72.64,53494.0,72.67,72.67,72.63,72.64,53494.0
2025-06-17 10:40:00,72.64,72.64,72.63,72.64,302780.0,72.64,72.64,72.63,72.64,302780.0
2025-06-17 10:45:00,72.64,72.64,72.62,72.63,29208.0,72.64,72.64,72.62,72.63,29208.0
2025-06-17 10:50:00,72.63,72.66,72.62,72.66,37919.0,72.63,72.66,72.62,72.66,37919.0
2025-06-17 10:55:00,72.66,72.66,72.65,72.66,34307.0,72.66,72.66,72.65,72.66,34307.0
2025-06-17 11:00:00,72.66,72.68,72.65,72.67,70777.0,72.66,72.68,72.65,72.67,70777.0
2025-06-17 11:05:00,72.66,72.69,72.66,72.69,38869.0,72.66,72.69,72.66,72.69,38869.0
2025-06-17 11:10:00,72.69,72.7,72.68,72.7,146975.0,72.69,72.7,72.68,72.7,146975.0
2025-06-17 11:15:00,72.7,72.7,72.69,72.7,42519.0,72.7,72.7,72.69,72.7,42519.0
2025-06-17 11:20:00,72.7,72.71,72.69,72.7,58207.0,72.7,72.71,72.69,72.7,58207.0
2025-06-17 11:25:00,72.7,72.7,72.69,72.69,41142.0,72.7,72.7,72.69,72.69,41142.0
2025-06-17 11:30:00,72.69,72.7,72.68,72.69,46019.0,72.69,72.7,72.68,72.69,46019.0
2025-06-17 11:35:00,72.69,72.71,72.69,72.7,81919.0,72.69,72.71,72.69,72.7,81919.0
2025-06-17 11:40:00,72.7,72.71,72.69,72.7,42488.0,72.7,72.71,72.69,72.7,42488.0
2025-06-17 11:45:00,72.7,72.71,72.7,72.7,18824.0,72.7,72.71,72.7,72.7,18824.0
2025-06-17 11:50:00,72.71,72.72,72.7,72.71,95359.0,72.71,72.72,72.7,72.71,95359.0
2025-06-17 11:55:00,72.7,72.72,72.7,72.72,28379.0,72.7,72.72,72.7,72.72,28379.0
2025-06-17 12:00:00,72.71,72.73,72.71,72.73,31613.0,72.71,72.73,72.71,72.73,31613.0
2025-06-17 12:05:00,72.73,72.73,72.71,72.71,19333.0,72.73,72.73,72.71,72.71,19333.0
2025-06-17 12:10:00,72.71,72.74,72.71,72.73,76216.0,72.71,72.74,72.71,72.73,76216.0
2025-06-17 12:15:00,72.73,72.75,72.73,72.75,31456.0,72.73,72.75,72.73,72.75,31456.0
2025-06-17 12:20:00,72.75,72.76,72.74,72.76,25880.0,72.75,72.76,72.74,72.76,25880.0
2025-06-17 12:25:00,72.76,72.76,72.74,72.75,24785.0,72.76,72.76,72.74,72.75,24785.0
2025-06-17 12:30:00,72.75,72.76,72.74,72.76,28672.0,72.75,72.76,72.74,72.76,28672.0
2025-06-17 12:35:00,72.76,72.76,72.74,72.75,40565.0,72.76,72.76,72.74,72.75,40565.0
2025-06-17 12:40:00,72.76,72.76,72.75,72.76,43757.0,72.76,72.76,72.75,72.76,43757.0
2025-06-17 12:45:00,72.76,72.76,72.74,72.75,26069.0,72.76,72.76,72.74,72.75,26069.0
2025-06-17 12:50:00,72.75,72.77,72.75,72.76,83979.0,72.75,72.77,72.75,72.76,83979.0
2025-06-17 12:55:00,72.77,72.77,72.74,72.75,94146.0,72.77,72.77,72.74,72.75,94146.0
2025-06-17 13:00:00,72.75,72.76,72.74,72.74,37525.0,72.75,72.76,72.74,72.74,37525.0
2025-06-17 13:05:00,72.75,72.76,72.74,72.76,31952.0,72.75,72.76,72.74,72.76,31952.0
2025-06-17 13:10:00,72.76,72.76,72.74,72.74,33977.0,72.76,72.76,72.74,72.74,33977.0
2025-06-17 13:15:00,72.75,72.77,72.74,72.76,51417.0,72.75,72.77,72.74,72.76,51417.0
2025-06-17 13:20:00,72.76,72.76,72.74,72.75,20367.0,72.76,72.76,72.74,72.75,20367.0
2025-06-17 13:25:00,72.75,72.75,72.73,72.75,34497.0,72.75,72.75,72.73,72.75,34497.0
2025-06-17 13:30:00,72.75,72.76,72.74,72.76,24533.0,72.75,72.76,72.74,72.76,24533.0
2025-06-17 13:35:00,72.76,72.77,72.75,72.77,83674.0,72.76,72.77,72.75,72.77,83674.0
2025-06-17 13:40:00,72.77,72.79,72.76,72.78,102375.0,72.77,72.79,72.76,72.78,102375.0
2025-06-17 13:45:00,72.78,72.79,72.77,72.78,24532.0,72.78,72.79,72.77,72.78,24532.0
2025-06-17 13:50:00,72.79,72.8,72.78,72.8,21133.0,72.79,72.8,72.78,72.8,21133.0
2025-06-17 13:55:00,72.8,72.8,72.79,72.79,35960.0,72.8,72.8,72.79,72.79,35960.0
2025-06-17 14:00:00,72.8,72.8,72.78,72.78,69414.0,72.8,72.8,72.78,72.78,69414.0
2025-06-17 14:05:00,72.79,72.79,72.77,72.79,36506.0,72.79,72.79,72.77,72.79,36506.0
2025-06-17 14:10:00,72.79,72.81,72.78,72.78,101992.0,72.79,72.81,72.78,72.78,101992.0
2025-06-17 14:15:00,72.79,72.81,72.78,72.81,24361.0,72.79,72.81,72.78,72.81,24361.0
2025-06-17 14:20:00,72.81,72.81,72.8,72.81,45106.0,72.81,72.81,72.8,72.81,45106.0
2025-06-17 14:25:00,72.8,72.82,72.8,72.81,35952.0,72.8,72.82,72.8,72.81,35952.0
2025-06-17 14:30:00,72.82,72.82,72.8,72.8,40199.0,72.82,72.82,72.8,72.8,40199.0
2025-06-17 14:35:00,72.81,72.81,72.79,72.79,106764.0,72.81,72.81,72.79,72.79,106764.0
2025-06-17 14:40:00,72.79,72.79,72.77,72.77,26848.0,72.79,72.79,72.77,72.77,26848.0
2025-06-17 14:45:00,72.77,72.78,72.76,72.76,38505.0,72.77,72.78,72.76,72.76,38505.0
2025-06-17 14:50:00,72.77,72.78,72.76,72.78,43905.0,72.77,72.78,72.76,72.78,43905.0
2025-06-17 14:55:00,72.78,72.79,72.77,72.78,51613.0,72.78,72.79,72.77,72.78,51613.0
2025-06-17 15:00:00,72.78,72.8,72.78,72.8,31050.0,72.78,72.8,72.78,72.8,31050.0
2025-06-17 15:05:00,72.8,72.8,72.78,72.79,41496.0,72.8,72.8,72.78,72.79,41496.0
2025-06-17 15:10:00,72.79,72.79,72.78,72.79,46211.0,72.79,72.79,72.78,72.79,46211.0
2025-06-17 15:15:00,72.79,72.79,72.77,72.79,241509.0,72.79,72.79,72.77,72.79,241509.0
2025-06-17 15:20:00,72.79,72.79,72.78,72.78,42469.0,72.79,72.79,72.78,72.78,42469.0
2025-06-17 15:25:00,72.78,72.81,72.78,72.81,51712.0,72.78,72.81,72.78,72.81,51712.0
2025-06-17 15:30:00,72.81,72.81,72.79,72.8,50396.0,72.81,72.81,72.79,72.8,50396.0
2025-06-17 15:35:00,72.8,72.8,72.79,72.8,63029.0,72.8,72.8,72.79,72.8,63029.0
2025-06-17 15:40:00,72.8,72.8,72.78,72.78,55533.0,72.8,72.8,72.78,72.78,55533.0
2025-06-17 15:45:00,72.78,72.8,72.78,72.8,87316.0,72.78,72.8,72.78,72.8,87316.0
2025-06-17 15:50:00,72.8,72.8,72.78,72.78,74443.0,72.8,72.8,72.78,72.78,74443.0
2025-06-17 15:55:00,72.78,72.8,72.78,72.79,94846.0,72.78,72.8,72.78,72.79,94846.0
2025-06-18 09:30:00,72.87,72.9,72.87,72.89,111384.0,72.87,72.9,72.87,72.89,111384.0
2025-06-18 09:35:00,72.9,72.91,72.88,72.91,51691.0,72.9,72.91,72.88,72.91,51691.0
2025-06-18 09:40:00,72.9,72.92,72.9,72.91,24171.0,72.9,72.92,72.9,72.91,24171.0
2025-06-18 09:45:00,72.92,72.92,72.89,72.9,27484.0,72.92,72.92,72.89,72.9,27484.0
2025-06-18 09:50:00,72.9,72.9,72.89,72.89,35157.0,72.9,72.9,72.89,72.89,35157.0
2025-06-18 09:55:00,72.89,72.91,72.89,72.9,37211.0,72.89,72.91,72.89,72.9,37211.0
2025-06-18 10:00:00,72.9,72.92,72.89,72.91,27645.0,72.9,72.92,72.89,72.91,27645.0
2025-06-18 10:05:00,72.92,72.92,72.89,72.9,58007.0,72.92,72.92,72.89,72.9,58007.0
2025-06-18 10:10:00,72.9,72.93,72.89,72.92,63230.0,72.9,72.93,72.89,72.92,63230.0
2025-06-18 10:15:00,72.92,72.94,72.92,72.92,193477.0,72.92,72.94,72.92,72.92,193477.0
2025-06-18 10:20:00,72.92,72.93,72.88,72.89,48562.0,72.92,72.93,72.88,72.89,48562.0
2025-06-18 10:25:00,72.89,72.89,72.86,72.87,29014.0,72.89,72.89,72.86,72.87,29014.0
2025-06-18 10:30:00,72.87,72.87,72.85,72.86,23510.0,72.87,72.87,72.85,72.86,23510.0
2025-06-18 10:35:00,72.86,72.86,72.84,72.86,44635.0,72.86,72.86,72.84,72.86,44635.0
2025-06-18 10:40:00,72.87,72.88,72.86,72.88,222247.0,72.87,72.88,72.86,72.88,222247.0
2025-06-18 10:45:00,72.87,72.91,72.87,72.91,104654.0,72.87,72.91,72.87,72.91,104654.0
2025-06-18 10:50:00,72.91,72.93,72.9,72.92,104574.0,72.91,72.93,72.9,72.92,104574.0
2025-06-18 10:55:00,72.92,72.96,72.92,72.95,92902.0,72.92,72.96,72.92,72.95,92902.0
2025-06-18 11:00:00,72.95,72.96,72.94,72.95,76972.0,72.95,72.96,72.94,72.95,76972.0
2025-06-18 11:05:00,72.95,72.97,72.95,72.95,54824.0,72.95,72.97,72.95,72.95,54824.0
2025-06-18 11:10:00,72.95,72.96,72.95,72.95,33951.0,72.95,72.96,72.95,72.95,33951.0
2025-06-18 11:15:00,72.95,72.98,72.95,72.97,90377.0,72.95,72.98,72.95,72.97,90377.0
2025-06-18 11:20:00,72.96,72.97,72.96,72.97,34449.0,72.96,72.97,72.96,72.97,34449.0
2025-06-18 11:25:00,72.97,72.98,72.96,72.96,24122.0,72.97,72.98,72.96,72.96,24122.0
2025-06-18 11:30:00,72.96,72.97,72.95,72.95,31500.0,72.96,72.97,72.95,72.95,31500.0
2025-06-18 11:35:00,72.96,72.97,72.95,72.95,38173.0,72.96,72.97,72.95,72.95,38173.0
2025-06-18 11:40:00,72.95,72.96,72.95,72.95,18330.0,72.95,72.96,72.95,72.95,18330.0
2025-06-18 11:45:00,72.95,72.97,72.95,72.97,82332.0,72.95,72.97,72.95,72.97,82332.0
2025-06-18 11:50:00,72.97,72.98,72.96,72.98,41573.0,72.97,72.98,72.96,72.98,41573.0
2025-06-18 11:55:00,72.98,72.98,72.97,72.98,34955.0,72.98,72.98,72.97,72.98,34955.0
2025-06-18 12:00:00,72.97,72.98,72.96,72.97,18777.0,72.97,72.98,72.96,72.97,18777.0
2025-06-18 12:05:00,72.96,72.97,72.95,72.95,37360.0,72.96,72.97,72.95,72.95,37360.0
2025-06-18 12:10:00,72.95,72.97,72.95,72.96,22193.0,72.95,72.97,72.95,72.96,22193.0
2025-06-18 12:15:00,72.96,72.97,72.95,72.95,26882.0,72.96,72.97,72.95,72.95,26882.0
2025-06-18 12:20:00,72.95,72.95,72.94,72.95,18833.0,72.95,72.95,72.94,72.95,18833.0
2025-06-18 12:25:00,72.95,72.95,72.93,72.93,30094.0,72.95,72.95,72.93,72.93,30094.0
2025-06-18 12:30:00,72.94,72.95,72.93,72.95,15746.0,72.94,72.95,72.93,72.95,15746.0
2025-06-18 12:35:00,72.94,72.96,72.94,72.96,25816.0,72.94,72.96,72.94,72.96,25816.0
2025-06-18 12:40:00,72.96,72.97,72.95,72.97,14361.0,72.96,72.97,72.95,72.97,14361.0
2025-06-18 12:45:00,72.96,72.97,72.95,72.95,10191.0,72.96,72.97,72.95,72.95,10191.0
2025-06-18 12:50:00,72.95,72.96,72.94,72.95,14013.0,72.95,72.96,72.94,72.95,14013.0
2025-06-18 12:55:00,72.94,72.95,72.92,72.92,24462.0,72.94,72.95,72.92,72.92,24462.0
2025-06-18 13:00:00,72.93,72.93,72.9,72.91,21070.0,72.93,72.93,72.9,72.91,21070.0
2025-06-18 13:05:00,72.9,72.91,72.9,72.91,17407.0,72.9,72.91,72.9,72.91,17407.0
2025-06-18 13:10:00,72.91,72.91,72.9,72.91,38090.0,72.91,72.91,72.9,72.91,38090.0
2025-06-18 13:15:00,72.91,72.92,72.9,72.9,38021.0,72.91,72.92,72.9,72.9,38021.0
2025-06-18 13:20:00,72.9,72.92,72.9,72.91,56969.0,72.9,72.92,72.9,72.91,56969.0
2025-06-18 13:25:00,72.92,72.92,72.91,72.91,14206.0,72.92,72.92,72.91,72.91,14206.0
2025-06-18 13:30:00,72.92,72.92,72.9,72.91,10849.0,72.92,72.92,72.9,72.91,10849.0
2025-06-18 13:35:00,72.91,72.91,72.89,72.91,26860.0,72.91,72.91,72.89,72.91,26860.0
2025-06-18 13:40:00,72.91,72.91,72.9,72.91,15168.0,72.91,72.91,72.9,72.91,15168.0
2025-06-18 13:45:00,72.91,72.91,72.89,72.89,39435.0,72.91,72.91,72.89,72.89,39435.0
2025-06-18 13:50:00,72.9,72.9,72.89,72.9,16525.0,72.9,72.9,72.89,72.9,16525.0
2025-06-18 13:55:00,72.9,72.91,72.88,72.9,110475.0,72.9,72.91,72.88,72.9,110475.0
2025-06-18 14:00:00,72.92,73.02,72.89,72.9,347020.0,72.92,73.02,72.89,72.9,347020.0
2025-06-18 14:05:00,72.9,72.94,72.89,72.92,67452.0,72.9,72.94,72.89,72.92,67452.0
2025-06-18 14:10:00,72.92,72.93,72.88,72.91,138717.0,72.92,72.93,72.88,72.91,138717.0
2025-06-18 14:15:00,72.9,72.92,72.89,72.9,104410.0,72.9,72.92,72.89,72.9,104410.0
2025-06-18 14:20:00,72.89,72.91,72.86,72.87,75262.0,72.89,72.91,72.86,72.87,75262.0
2025-06-18 14:25:00,72.87,72.88,72.84,72.87,79473.0,72.87,72.88,72.84,72.87,79473.0
2025-06-18 14:30:00,72.87,72.89,72.86,72.89,62078.0,72.87,72.89,72.86,72.89,62078.0
2025-06-18 14:35:00,72.88,72.89,72.85,72.87,62908.0,72.88,72.89,72.85,72.87,62908.0
2025-06-18 14:40:00,72.87,72.88,72.84,72.86,127605.0,72.87,72.88,72.84,72.86,127605.0
2025-06-18 14:45:00,72.85,72.86,72.83,72.84,74311.0,72.85,72.86,72.83,72.84,74311.0
2025-06-18 14:50:00,72.83,72.84,72.8,72.8,65535.0,72.83,72.84,72.8,72.8,65535.0
2025-06-18 14:55:00,72.81,72.81,72.78,72.8,102863.0,72.81,72.81,72.78,72.8,102863.0
2025-06-18 15:00:00,72.79,72.8,72.76,72.78,86979.0,72.79,72.8,72.76,72.78,86979.0
2025-06-18 15:05:00,72.78,72.8,72.76,72.77,71104.0,72.78,72.8,72.76,72.77,71104.0
2025-06-18 15:10:00,72.76,72.81,72.76,72.81,74991.0,72.76,72.81,72.76,72.81,74991.0
2025-06-18 15:15:00,72.8,72.82,72.8,72.82,126283.0,72.8,72.82,72.8,72.82,126283.0
2025-06-18 15:20:00,72.81,72.84,72.81,72.84,57860.0,72.81,72.84,72.81,72.84,57860.0
2025-06-18 15:25:00,72.83,72.84,72.83,72.84,49992.0,72.83,72.84,72.83,72.84,49992.0
2025-06-18 15:30:00,72.84,72.86,72.83,72.86,111581.0,72.84,72.86,72.83,72.86,111581.0
2025-06-18 15:35:00,72.85,72.85,72.82,72.82,54740.0,72.85,72.85,72.82,72.82,54740.0
2025-06-18 15:40:00,72.83,72.83,72.82,72.82,57896.0,72.83,72.83,72.82,72.82,57896.0
2025-06-18 15:45:00,72.82,72.83,72.81,72.83,130539.0,72.82,72.83,72.81,72.83,130539.0
2025-06-18 15:50:00,72.83,72.83,72.82,72.83,62112.0,72.83,72.83,72.82,72.83,62112.0
2025-06-18 15:55:00,72.83,72.85,72.82,72.84,156342.0,72.83,72.85,72.82,72.84,156342.0
2025-06-20 09:30:00,72.7,72.77,72.67,72.75,209905.0,72.7,72.77,72.67,72.75,209905.0
2025-06-20 09:35:00,72.75,72.75,72.73,72.73,51118.0,72.75,72.75,72.73,72.73,51118.0
2025-06-20 09:40:00,72.73,72.75,72.73,72.74,83416.0,72.73,72.75,72.73,72.74,83416.0
2025-06-20 09:45:00,72.73,72.74,72.72,72.72,47856.0,72.73,72.74,72.72,72.72,47856.0
2025-06-20 09:50:00,72.73,72.75,72.71,72.75,31254.0,72.73,72.75,72.71,72.75,31254.0
2025-06-20 09:55:00,72.75,72.75,72.73,72.73,14888.0,72.75,72.75,72.73,72.73,14888.0
2025-06-20 10:00:00,72.73,72.74,72.72,72.74,40453.0,72.73,72.74,72.72,72.74,40453.0
2025-06-20 10:05:00,72.73,72.75,72.72,72.73,185517.0,72.73,72.75,72.72,72.73,185517.0
2025-06-20 10:10:00,72.73,72.74,72.71,72.72,53388.0,72.73,72.74,72.71,72.72,53388.0
2025-06-20 10:15:00,72.71,72.73,72.71,72.73,28056.0,72.71,72.73,72.71,72.73,28056.0
2025-06-20 10:20:00,72.73,72.73,72.71,72.72,209688.0,72.73,72.73,72.71,72.72,209688.0
2025-06-20 10:25:00,72.72,72.74,72.71,72.73,27089.0,72.72,72.74,72.71,72.73,27089.0
2025-06-20 10:30:00,72.74,72.74,72.71,72.72,28387.0,72.74,72.74,72.71,72.72,28387.0
2025-06-20 10:35:00,72.72,72.72,72.71,72.71,20718.0,72.72,72.72,72.71,72.71,20718.0
2025-06-20 10:40:00,72.72,72.73,72.71,72.73,280958.0,72.72,72.73,72.71,72.73,280958.0
2025-06-20 10:45:00,72.73,72.73,72.7,72.7,28410.0,72.73,72.73,72.7,72.7,28410.0
2025-06-20 10:50:00,72.71,72.75,72.7,72.75,39656.0,72.71,72.75,72.7,72.75,39656.0
2025-06-20 10:55:00,72.75,72.75,72.73,72.74,67647.0,72.75,72.75,72.73,72.74,67647.0
2025-06-20 11:00:00,72.75,72.8,72.74,72.79,323478.0,72.75,72.8,72.74,72.79,323478.0
2025-06-20 11:05:00,72.8,72.8,72.79,72.8,133575.0,72.8,72.8,72.79,72.8,133575.0
2025-06-20 11:10:00,72.8,72.8,72.79,72.8,86408.0,72.8,72.8,72.79,72.8,86408.0
2025-06-20 11:15:00,72.8,72.82,72.79,72.81,71707.0,72.8,72.82,72.79,72.81,71707.0
2025-06-20 11:20:00,72.81,72.82,72.8,72.81,40412.0,72.81,72.82,72.8,72.81,40412.0
2025-06-20 11:25:00,72.82,72.84,72.82,72.83,50439.0,72.82,72.84,72.82,72.83,50439.0
2025-06-20 11:30:00,72.84,72.85,72.83,72.85,59480.0,72.84,72.85,72.83,72.85,59480.0
2025-06-20 11:35:00,72.84,72.85,72.84,72.85,21698.0,72.84,72.85,72.84,72.85,21698.0
2025-06-20 11:40:00,72.85,72.86,72.84,72.85,183645.0,72.85,72.86,72.84,72.85,183645.0
2025-06-20 11:45:00,72.86,72.86,72.85,72.85,42909.0,72.86,72.86,72.85,72.85,42909.0
2025-06-20 11:50:00,72.86,72.86,72.83,72.84,62476.0,72.86,72.86,72.83,72.84,62476.0
2025-06-20 11:55:00,72.84,72.84,72.83,72.83,43818.0,72.84,72.84,72.83,72.83,43818.0
2025-06-20 12:00:00,72.83,72.85,72.82,72.84,66597.0,72.83,72.85,72.82,72.84,66597.0
2025-06-20 12:05:00,72.84,72.86,72.84,72.86,51534.0,72.84,72.86,72.84,72.86,51534.0
2025-06-20 12:10:00,72.86,72.86,72.85,72.86,12532.0,72.86,72.86,72.85,72.86,12532.0
2025-06-20 12:15:00,72.86,72.87,72.85,72.87,29097.0,72.86,72.87,72.85,72.87,29097.0
2025-06-20 12:20:00,72.87,72.9,72.86,72.89,226778.0,72.87,72.9,72.86,72.89,226778.0
2025-06-20 12:25:00,72.9,72.91,72.89,72.9,17271.0,72.9,72.91,72.89,72.9,17271.0
2025-06-20 12:30:00,72.9,72.92,72.9,72.92,26638.0,72.9,72.92,72.9,72.92,26638.0
2025-06-20 12:35:00,72.92,72.92,72.9,72.91,77951.0,72.92,72.92,72.9,72.91,77951.0
2025-06-20 12:40:00,72.91,72.92,72.9,72.91,31567.0,72.91,72.92,72.9,72.91,31567.0
2025-06-20 12:45:00,72.91,72.92,72.9,72.92,51984.0,72.91,72.92,72.9,72.92,51984.0
2025-06-20 12:50:00,72.92,72.93,72.91,72.92,101336.0,72.92,72.93,72.91,72.92,101336.0
2025-06-20 12:55:00,72.92,72.93,72.92,72.92,39723.0,72.92,72.93,72.92,72.92,39723.0
2025-06-20 13:00:00,72.92,72.93,72.91,72.91,56828.0,72.92,72.93,72.91,72.91,56828.0
2025-06-20 13:05:00,72.92,72.92,72.91,72.92,102059.0,72.92,72.92,72.91,72.92,102059.0
2025-06-20 13:10:00,72.92,72.93,72.91,72.92,51804.0,72.92,72.93,72.91,72.92,51804.0
2025-06-20 13:15:00,72.92,72.94,72.92,72.94,42406.0,72.92,72.94,72.92,72.94,42406.0
2025-06-20 13:20:00,72.94,72.95,72.93,72.95,21846.0,72.94,72.95,72.93,72.95,21846.0
2025-06-20 13:25:00,72.95,72.95,72.94,72.95,45659.0,72.95,72.95,72.94,72.95,45659.0
2025-06-20 13:30:00,72.95,72.96,72.94,72.95,164394.0,72.95,72.96,72.94,72.95,164394.0
2025-06-20 13:35:00,72.95,72.96,72.93,72.94,69272.0,72.95,72.96,72.93,72.94,69272.0
2025-06-20 13:40:00,72.93,72.94,72.92,72.92,36637.0,72.93,72.94,72.92,72.92,36637.0
2025-06-20 13:45:00,72.92,72.93,72.91,72.92,39646.0,72.92,72.93,72.91,72.92,39646.0
2025-06-20 13:50:00,72.92,72.92,72.91,72.92,39723.0,72.92,72.92,72.91,72.92,39723.0
2025-06-20 13:55:00,72.91,72.91,72.9,72.91,32216.0,72.91,72.91,72.9,72.91,32216.0
2025-06-20 14:00:00,72.91,72.92,72.9,72.92,40758.0,72.91,72.92,72.9,72.92,40758.0
2025-06-20 14:05:00,72.91,72.92,72.91,72.92,18761.0,72.91,72.92,72.91,72.92,18761.0
2025-06-20 14:10:00,72.92,72.92,72.91,72.92,10681.0,72.92,72.92,72.91,72.92,10681.0
2025-06-20 14:15:00,72.92,72.93,72.91,72.92,85855.0,72.92,72.93,72.91,72.92,85855.0
2025-06-20 14:20:00,72.92,72.93,72.92,72.92,15428.0,72.92,72.93,72.92,72.92,15428.0
2025-06-20 14:25:00,72.92,72.93,72.92,72.93,12240.0,72.92,72.93,72.92,72.93,12240.0
2025-06-20 14:30:00,72.92,72.93,72.91,72.92,15607.0,72.92,72.93,72.91,72.92,15607.0
2025-06-20 14:35:00,72.91,72.92,72.91,72.92,20678.0,72.91,72.92,72.91,72.92,20678.0
2025-06-20 14:40:00,72.92,72.92,72.9,72.9,31107.0,72.92,72.92,72.9,72.9,31107.0
2025-06-20 14:45:00,72.91,72.91,72.89,72.9,29939.0,72.91,72.91,72.89,72.9,29939.0
2025-06-20 14:50:00,72.89,72.91,72.89,72.91,31373.0,72.89,72.91,72.89,72.91,31373.0
2025-06-20 14:55:00,72.9,72.91,72.9,72.9,16427.0,72.9,72.91,72.9,72.9,16427.0
2025-06-20 15:00:00,72.9,72.9,72.89,72.9,31978.0,72.9,72.9,72.89,72.9,31978.0
2025-06-20 15:05:00,72.89,72.9,72.89,72.89,32220.0,72.89,72.9,72.89,72.89,32220.0
2025-06-20 15:10:00,72.9,72.91,72.89,72.91,60701.0,72.9,72.91,72.89,72.91,60701.0
2025-06-20 15:15:00,72.91,72.91,72.89,72.9,28646.0,72.91,72.91,72.89,72.9,28646.0
2025-06-20 15:20:00,72.89,72.9,72.89,72.9,19256.0,72.89,72.9,72.89,72.9,19256.0
2025-06-20 15:25:00,72.9,72.9,72.89,72.89,56291.0,72.9,72.9,72.89,72.89,56291.0
2025-06-20 15:30:00,72.89,72.9,72.89,72.89,17671.0,72.89,72.9,72.89,72.89,17671.0
2025-06-20 15:35:00,72.89,72.9,72.89,72.89,62413.0,72.89,72.9,72.89,72.89,62413.0
2025-06-20 15:40:00,72.89,72.9,72.88,72.88,44447.0,72.89,72.9,72.88,72.88,44447.0
2025-06-20 15:45:00,72.89,72.89,72.88,72.88,43482.0,72.89,72.89,72.88,72.88,43482.0
2025-06-20 15:50:00,72.89,72.89,72.86,72.87,85435.0,72.89,72.89,72.86,72.87,85435.0
2025-06-20 15:55:00,72.88,72.88,72.87,72.87,228817.0,72.88,72.88,72.87,72.87,228817.0